date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2019-07-26 09:30:00,95.15,95.15,94.76,94.86,33512.503222480016,87.103,87.103,86.7459,86.8375,33512.5032
2019-07-26 09:35:00,94.87,94.93,94.68,94.93,6602.2170662541885,86.8466,86.9016,86.6727,86.9016,6602.2171
2019-07-26 09:40:00,94.96,95.24,94.9,95.13,11220.675431812322,86.929,87.1853,86.8741,87.0846,11220.6754
2019-07-26 09:45:00,95.13,95.14,94.72,94.86,5510.440835266821,87.0846,87.0938,86.7093,86.8375,5510.4408
2019-07-26 09:50:00,94.82,95.06,94.82,95.05,8128.383604021654,86.8009,87.0206,86.8009,87.0114,8128.3836
2019-07-26 09:55:00,94.98,95.11,94.9,95.02,10819.798917246711,86.9473,87.0663,86.8741,86.9839,10819.7989
2019-07-26 10:00:00,95.02,95.05,94.91,95.0,12005.671564836295,86.9839,87.0114,86.8832,86.9656,12005.6716
2019-07-26 10:05:00,94.97,94.98,94.88,94.9,9465.068316576437,86.9382,86.9473,86.8558,86.8741,9465.0683
2019-07-26 10:10:00,94.91,94.97,94.84,94.84,8717.452951791698,86.8832,86.9382,86.8192,86.8192,8717.453
2019-07-26 10:15:00,94.83,94.91,94.8,94.9,40094.09641660221,86.81,86.8832,86.7826,86.8741,40094.0964
2019-07-26 10:20:00,94.89,94.97,94.83,94.86,10591.647331786542,86.8649,86.9382,86.81,86.8375,10591.6473
2019-07-26 10:25:00,94.87,94.92,94.79,94.91,8326.888373292084,86.8466,86.8924,86.7734,86.8832,8326.8884
2019-07-26 10:30:00,94.9,94.93,94.78,94.93,17342.09847898943,86.8741,86.9016,86.7642,86.9016,17342.0985
2019-07-26 10:35:00,94.91,94.91,94.7,94.72,20329.98195411188,86.8832,86.8832,86.691,86.7093,20329.982
2019-07-26 10:40:00,94.71,94.71,94.5,94.59,27093.323021397264,86.7002,86.7002,86.5079,86.5903,27093.323
2019-07-26 10:45:00,94.61,94.79,94.44,94.78,70812.0649651972,86.6086,86.7734,86.453,86.7642,70812.065
2019-07-26 10:50:00,94.78,94.87,94.73,94.83,10273.266305748904,86.7642,86.8466,86.7185,86.81,10273.2663
2019-07-26 10:55:00,94.83,94.99,94.81,94.93,10440.835266821345,86.81,86.9565,86.7917,86.9016,10440.8353
2019-07-26 11:00:00,94.92,95.04,94.89,95.04,11995.3596287703,86.8924,87.0023,86.8649,87.0023,11995.3596
2019-07-26 11:05:00,95.04,95.07,94.93,94.95,9960.041247744262,87.0023,87.0297,86.9016,86.9199,9960.0412
2019-07-26 11:10:00,94.97,94.99,94.89,94.89,6361.175560711523,86.9382,86.9565,86.8649,86.8649,6361.1756
2019-07-26 11:15:00,94.89,95.08,94.89,94.95,20195.92678525393,86.8649,87.0389,86.8649,86.9199,20195.9268
2019-07-26 11:20:00,94.95,95.07,94.95,95.07,5420.211394689352,86.9199,87.0297,86.9199,87.0297,5420.2114
2019-07-26 11:25:00,95.09,95.11,95.0,95.01,15777.262180974476,87.048,87.0663,86.9656,86.9748,15777.2622
2019-07-26 11:30:00,95.01,95.02,94.8,94.8,10222.99561742717,86.9748,86.9839,86.7826,86.7826,10222.9956
2019-07-26 11:35:00,94.77,94.88,94.76,94.86,22675.94740912606,86.7551,86.8558,86.7459,86.8375,22675.9474
2019-07-26 11:40:00,94.85,94.87,94.77,94.78,4725.444702242846,86.8283,86.8466,86.7551,86.7642,4725.4447
2019-07-26 11:45:00,94.79,94.84,94.66,94.69,6992.781644753802,86.7734,86.8192,86.6544,86.6819,6992.7816
2019-07-26 11:50:00,94.72,94.9,94.71,94.9,7242.846094354214,86.7093,86.8741,86.7002,86.8741,7242.8461
2019-07-26 11:55:00,94.88,94.95,94.84,94.94,7731.374065480793,86.8558,86.9199,86.8192,86.9107,7731.3741
2019-07-26 12:00:00,94.94,94.99,94.92,94.98,18597.576695024487,86.9107,86.9565,86.8924,86.9473,18597.5767
2019-07-26 12:05:00,95.0,95.0,94.89,94.96,8462.232534158287,86.9656,86.9656,86.8649,86.929,8462.2325
2019-07-26 12:10:00,94.95,94.97,94.89,94.9,24334.88012374323,86.9199,86.9382,86.8649,86.8741,24334.8801
2019-07-26 12:15:00,94.9,94.97,94.89,94.91,16992.7816447538,86.8741,86.9382,86.8649,86.8832,16992.7816
2019-07-26 12:20:00,94.91,95.09,94.91,95.09,11094.354215003868,86.8832,87.048,86.8832,87.048,11094.3542
2019-07-26 12:25:00,95.11,95.12,95.04,95.08,7347.2544470224275,87.0663,87.0755,87.0023,87.0389,7347.2544
2019-07-26 12:30:00,95.08,95.11,95.07,95.1,7637.277648878576,87.0389,87.0663,87.0297,87.0572,7637.2776
2019-07-26 12:35:00,95.1,95.19,95.09,95.17,7410.415055426655,87.0572,87.1396,87.048,87.1213,7410.4151
2019-07-26 12:40:00,95.17,95.22,95.14,95.15,4769.27043052333,87.1213,87.167,87.0938,87.103,4769.2704
2019-07-26 12:45:00,95.16,95.18,95.11,95.18,5970.61098221191,87.1121,87.1304,87.0663,87.1304,5970.611
2019-07-26 12:50:00,95.18,95.28,95.17,95.28,28393.91595772106,87.1304,87.222,87.1213,87.222,28393.916
2019-07-26 12:55:00,95.31,95.35,95.28,95.33,17579.273008507345,87.2494,87.286,87.222,87.2677,17579.273
2019-07-26 13:00:00,95.34,95.38,95.31,95.34,10577.468419695795,87.2769,87.3135,87.2494,87.2769,10577.4684
2019-07-26 13:05:00,95.34,95.39,95.34,95.37,10781.129156999225,87.2769,87.3227,87.2769,87.3043,10781.1292
2019-07-26 13:10:00,95.37,95.41,95.33,95.33,24886.568703274035,87.3043,87.341,87.2677,87.2677,24886.5687
2019-07-26 13:15:00,95.34,95.35,95.25,95.27,11676.97860273266,87.2769,87.286,87.1945,87.2128,11676.9786
2019-07-26 13:20:00,95.26,95.34,95.23,95.29,17366.58932714617,87.2036,87.2769,87.1762,87.2311,17366.5893
2019-07-26 13:25:00,95.27,95.27,95.19,95.19,9871.100799175045,87.2128,87.2128,87.1396,87.1396,9871.1008
2019-07-26 13:30:00,95.19,95.23,95.18,95.2,5817.220933230214,87.1396,87.1762,87.1304,87.1487,5817.2209
2019-07-26 13:35:00,95.19,95.2,95.15,95.2,6872.905387986593,87.1396,87.1487,87.103,87.1487,6872.9054
2019-07-26 13:40:00,95.18,95.18,95.11,95.11,11410.157257025005,87.1304,87.1304,87.0663,87.0663,11410.1573
2019-07-26 13:45:00,95.11,95.13,95.01,95.04,5764.372260891982,87.0663,87.0846,86.9748,87.0023,5764.3723
2019-07-26 13:50:00,95.04,95.11,95.04,95.07,4640.371229698375,87.0023,87.0663,87.0023,87.0297,4640.3712
2019-07-26 13:55:00,95.07,95.11,95.04,95.09,8491.879350348026,87.0297,87.0663,87.0023,87.048,8491.8794
2019-07-26 14:00:00,95.08,95.14,95.07,95.08,6692.446506831657,87.0389,87.0938,87.0297,87.0389,6692.4465
2019-07-26 14:05:00,95.06,95.12,95.01,95.11,6714.359370971899,87.0206,87.0755,86.9748,87.0663,6714.3594
2019-07-26 14:10:00,95.13,95.13,95.09,95.11,4421.242588295952,87.0846,87.0846,87.048,87.0663,4421.2426
2019-07-26 14:15:00,95.12,95.18,95.1,95.14,25007.733952049493,87.0755,87.1304,87.0572,87.0938,25007.734
2019-07-26 14:20:00,95.14,95.18,95.14,95.18,7197.73137406548,87.0938,87.1304,87.0938,87.1304,7197.7314
2019-07-26 14:25:00,95.18,95.18,95.14,95.15,4193.091002835782,87.1304,87.1304,87.0938,87.103,4193.091
2019-07-26 14:30:00,95.16,95.18,95.14,95.15,6604.795050270687,87.1121,87.1304,87.0938,87.103,6604.7951
2019-07-26 14:35:00,95.17,95.17,95.1,95.11,8638.824439288475,87.1213,87.1213,87.0572,87.0663,8638.8244
2019-07-26 14:40:00,95.11,95.15,95.09,95.09,24066.76978602732,87.0663,87.103,87.048,87.048,24066.7698
2019-07-26 14:45:00,95.09,95.14,95.07,95.11,7208.043310131477,87.048,87.0938,87.0297,87.0663,7208.0433
2019-07-26 14:50:00,95.08,95.15,95.08,95.13,6845.836555813353,87.0389,87.103,87.0389,87.0846,6845.8366
2019-07-26 14:55:00,95.12,95.21,95.1,95.18,28759.98968806393,87.0755,87.1579,87.0572,87.1304,28759.9897
2019-07-26 15:00:00,95.18,95.19,95.12,95.17,9934.261407579272,87.1304,87.1396,87.0755,87.1213,9934.2614
2019-07-26 15:05:00,95.17,95.17,95.14,95.14,4972.931167826759,87.1213,87.1213,87.0938,87.0938,4972.9312
2019-07-26 15:10:00,95.14,95.18,95.11,95.18,15649.651972157772,87.0938,87.1304,87.0663,87.1304,15649.652
2019-07-26 15:15:00,95.19,95.23,95.15,95.16,10270.688321732405,87.1396,87.1762,87.103,87.1121,10270.6883
2019-07-26 15:20:00,95.14,95.16,95.07,95.14,24846.6099510183,87.0938,87.1121,87.0297,87.0938,24846.61
2019-07-26 15:25:00,95.12,95.12,95.02,95.03,11218.097447795824,87.0755,87.0755,86.9839,86.9931,11218.0974
2019-07-26 15:30:00,95.02,95.09,95.0,95.08,26872.90538798659,86.9839,87.048,86.9656,87.0389,26872.9054
2019-07-26 15:35:00,95.07,95.11,95.02,95.05,15020.623872131991,87.0297,87.0663,86.9839,87.0114,15020.6239
2019-07-26 15:40:00,95.04,95.05,94.99,95.01,18159.319412219644,87.0023,87.0114,86.9565,86.9748,18159.3194
2019-07-26 15:45:00,95.0,95.07,94.99,95.07,30516.885795308062,86.9656,87.0297,86.9565,87.0297,30516.8858
2019-07-26 15:50:00,95.06,95.08,95.02,95.07,27473.57566383088,87.0206,87.0389,86.9839,87.0297,27473.5757
2019-07-26 15:55:00,95.06,95.15,95.0,95.06,130925.49626192317,87.0206,87.103,86.9656,87.0206,130925.4963
2019-07-29 09:30:00,95.04,95.17,94.83,94.97,34592.67852539314,87.0023,87.1213,86.81,86.9382,34592.6785
2019-07-29 09:35:00,95.03,95.11,94.92,95.0,11609.951018303684,86.9931,87.0663,86.8924,86.9656,11609.951
2019-07-29 09:40:00,94.96,94.98,94.73,94.73,6701.469450889404,86.929,86.9473,86.7185,86.7185,6701.4695
2019-07-29 09:45:00,94.8,94.95,94.77,94.9,9360.659963908223,86.7826,86.9199,86.7551,86.8741,9360.66
2019-07-29 09:50:00,94.93,95.07,94.93,95.01,8169.631348285639,86.9016,87.0297,86.9016,86.9748,8169.6313
2019-07-29 09:55:00,94.97,95.02,94.96,94.99,8213.457076566125,86.9382,86.9839,86.929,86.9565,8213.4571
2019-07-29 10:00:00,95.01,95.01,94.84,94.92,9401.907708172208,86.9748,86.9748,86.8192,86.8924,9401.9077
2019-07-29 10:05:00,94.92,95.0,94.9,94.92,9544.985821087908,86.8924,86.9656,86.8741,86.8924,9544.9858
2019-07-29 10:10:00,94.92,95.0,94.89,94.97,7837.071410157256,86.8924,86.9656,86.8649,86.9382,7837.0714
2019-07-29 10:15:00,94.97,95.12,94.97,95.09,27663.057489043564,86.9382,87.0755,86.9382,87.048,27663.0575
2019-07-29 10:20:00,95.07,95.09,94.9,94.97,8745.810775973188,87.0297,87.048,86.8741,86.9382,8745.8108
2019-07-29 10:25:00,94.97,95.04,94.86,94.86,6010.5697344676455,86.9382,87.0023,86.8375,86.8375,6010.5697
2019-07-29 10:30:00,94.86,94.97,94.86,94.94,11773.653003351375,86.8375,86.9382,86.8375,86.9107,11773.653
2019-07-29 10:35:00,94.92,94.96,94.91,94.92,7625.67672080433,86.8924,86.929,86.8832,86.8924,7625.6767
2019-07-29 10:40:00,94.91,94.97,94.88,94.97,8012.374323279195,86.8832,86.9382,86.8558,86.9382,8012.3743
2019-07-29 10:45:00,94.97,95.04,94.97,94.99,16695.024490848155,86.9382,87.0023,86.9382,86.9565,16695.0245
2019-07-29 10:50:00,94.99,95.09,94.96,94.97,10063.160608404229,86.9565,87.048,86.929,86.9382,10063.1606
2019-07-29 10:55:00,94.97,94.97,94.85,94.92,25756.63830884248,86.9382,86.9382,86.8283,86.8924,25756.6383
2019-07-29 11:00:00,94.93,94.93,94.85,94.86,5730.858468677494,86.9016,86.9016,86.8283,86.8375,5730.8585
2019-07-29 11:05:00,94.87,94.96,94.85,94.93,13758.700696055685,86.8466,86.929,86.8283,86.9016,13758.7007
2019-07-29 11:10:00,94.93,95.02,94.9,94.98,14532.095901005412,86.9016,86.9839,86.8741,86.9473,14532.0959
2019-07-29 11:15:00,94.97,95.04,94.91,95.04,13664.604279453466,86.9382,87.0023,86.8832,87.0023,13664.6043
2019-07-29 11:20:00,95.07,95.12,95.04,95.04,18218.61304459912,87.0297,87.0755,87.0023,87.0023,18218.613
2019-07-29 11:25:00,95.05,95.2,95.05,95.18,16505.542665635472,87.0114,87.1487,87.0114,87.1304,16505.5427
2019-07-29 11:30:00,95.18,95.19,95.1,95.11,15951.276102088164,87.1304,87.1396,87.0572,87.0663,15951.2761
2019-07-29 11:35:00,95.11,95.22,95.08,95.21,9369.68290796597,87.0663,87.167,87.0389,87.1579,9369.6829
2019-07-29 11:40:00,95.21,95.23,95.16,95.18,8544.728022686259,87.1579,87.1762,87.1121,87.1304,8544.728
2019-07-29 11:45:00,95.2,95.23,95.15,95.18,8289.507605052848,87.1487,87.1762,87.103,87.1304,8289.5076
2019-07-29 11:50:00,95.17,95.23,95.13,95.15,11930.910028357825,87.1213,87.1762,87.0846,87.103,11930.91
2019-07-29 11:55:00,95.14,95.16,95.12,95.13,6742.717195153389,87.0938,87.1121,87.0755,87.0846,6742.7172
2019-07-29 12:00:00,95.12,95.12,95.01,95.05,9963.90822376901,87.0755,87.0755,86.9748,87.0114,9963.9082
2019-07-29 12:05:00,95.06,95.1,95.06,95.08,8081.979891724671,87.0206,87.0572,87.0206,87.0389,8081.9799
2019-07-29 12:10:00,95.08,95.08,94.99,95.05,10506.573859242071,87.0389,87.0389,86.9565,87.0114,10506.5739
2019-07-29 12:15:00,95.04,95.07,95.04,95.07,5975.766950244908,87.0023,87.0297,87.0023,87.0297,5975.767
2019-07-29 12:20:00,95.07,95.11,95.03,95.07,9104.150554266562,87.0297,87.0663,86.9931,87.0297,9104.1506
2019-07-29 12:25:00,95.05,95.07,95.02,95.06,5843.000773395204,87.0114,87.0297,86.9839,87.0206,5843.0008
2019-07-29 12:30:00,95.07,95.14,95.07,95.09,6656.354730600669,87.0297,87.0938,87.0297,87.048,6656.3547
2019-07-29 12:35:00,95.09,95.11,95.0,95.04,6887.084300077338,87.048,87.0663,86.9656,87.0023,6887.0843
2019-07-29 12:40:00,95.03,95.04,94.97,94.97,4899.458623356534,86.9931,87.0023,86.9382,86.9382,4899.4586
2019-07-29 12:45:00,94.97,94.97,94.9,94.94,7944.057746841969,86.9382,86.9382,86.8741,86.9107,7944.0577
2019-07-29 12:50:00,94.95,94.97,94.9,94.91,17433.616911575147,86.9199,86.9382,86.8741,86.8832,17433.6169
2019-07-29 12:55:00,94.92,94.98,94.91,94.97,5284.86723382315,86.8924,86.9473,86.8832,86.9382,5284.8672
2019-07-29 13:00:00,94.96,94.99,94.92,94.93,8500.902294405774,86.929,86.9565,86.8924,86.9016,8500.9023
2019-07-29 13:05:00,94.93,94.93,94.84,94.86,6441.0930652229945,86.9016,86.9016,86.8192,86.8375,6441.0931
2019-07-29 13:10:00,94.86,94.86,94.81,94.81,6580.304202113946,86.8375,86.8375,86.7917,86.7917,6580.3042
2019-07-29 13:15:00,94.8,94.84,94.79,94.82,5621.294147976282,86.7826,86.8192,86.7734,86.8009,5621.2941
2019-07-29 13:20:00,94.82,94.82,94.8,94.8,7383.346223253415,86.8009,86.8009,86.7826,86.7826,7383.3462
2019-07-29 13:25:00,94.8,94.8,94.73,94.76,5558.133539572054,86.7826,86.7826,86.7185,86.7459,5558.1335
2019-07-29 13:30:00,94.76,94.83,94.76,94.76,8747.099767981437,86.7459,86.81,86.7459,86.7459,8747.0998
2019-07-29 13:35:00,94.76,94.77,94.71,94.77,4686.774941995359,86.7459,86.7551,86.7002,86.7551,4686.7749
2019-07-29 13:40:00,94.77,94.81,94.76,94.8,7527.713328177364,86.7551,86.7917,86.7459,86.7826,7527.7133
2019-07-29 13:45:00,94.8,94.86,94.79,94.84,7396.23614333591,86.7826,86.8375,86.7734,86.8192,7396.2361
2019-07-29 13:50:00,94.84,94.87,94.83,94.85,8402.938901778807,86.8192,86.8466,86.81,86.8283,8402.9389
2019-07-29 13:55:00,94.85,94.9,94.84,94.88,25208.816705336423,86.8283,86.8741,86.8192,86.8558,25208.8167
2019-07-29 14:00:00,94.89,94.89,94.75,94.76,10473.060067027584,86.8649,86.8649,86.7368,86.7459,10473.0601
2019-07-29 14:05:00,94.76,94.76,94.62,94.69,12602.474864655838,86.7459,86.7459,86.6178,86.6819,12602.4749
2019-07-29 14:10:00,94.7,94.76,94.68,94.76,6362.464552719773,86.691,86.7459,86.6727,86.7459,6362.4646
2019-07-29 14:15:00,94.76,94.76,94.69,94.73,8422.273781902551,86.7459,86.7459,86.6819,86.7185,8422.2738
2019-07-29 14:20:00,94.75,94.88,94.73,94.8,12224.80020623872,86.7368,86.8558,86.7185,86.7826,12224.8002
2019-07-29 14:25:00,94.79,94.79,94.69,94.69,7608.919824697086,86.7734,86.7734,86.6819,86.6819,7608.9198
2019-07-29 14:30:00,94.69,94.69,94.55,94.56,18352.66821345708,86.6819,86.6819,86.5537,86.5628,18352.6682
2019-07-29 14:35:00,94.58,94.58,94.48,94.49,10188.192833204434,86.5812,86.5812,86.4896,86.4988,10188.1928
2019-07-29 14:40:00,94.48,94.52,94.45,94.51,12526.424336169115,86.4896,86.5262,86.4622,86.5171,12526.4243
2019-07-29 14:45:00,94.48,94.5,94.44,94.44,24596.545501417888,86.4896,86.5079,86.453,86.453,24596.5455
2019-07-29 14:50:00,94.45,94.56,94.44,94.56,14088.682650167568,86.4622,86.5628,86.453,86.5628,14088.6827
2019-07-29 14:55:00,94.56,94.58,94.48,94.51,9095.127610208816,86.5628,86.5812,86.4896,86.5171,9095.1276
2019-07-29 15:00:00,94.49,94.52,94.47,94.47,8134.828564062902,86.4988,86.5262,86.4805,86.4805,8134.8286
2019-07-29 15:05:00,94.48,94.48,94.41,94.45,13828.306264501158,86.4896,86.4896,86.4255,86.4622,13828.3063
2019-07-29 15:10:00,94.45,94.45,94.4,94.41,8759.989688063933,86.4622,86.4622,86.4164,86.4255,8759.9897
2019-07-29 15:15:00,94.4,94.4,94.31,94.35,18547.306006702755,86.4164,86.4164,86.334,86.3706,18547.306
2019-07-29 15:20:00,94.36,94.44,94.35,94.41,27129.41479762825,86.3798,86.453,86.3706,86.4255,27129.4148
2019-07-29 15:25:00,94.41,94.42,94.39,94.41,10806.908997164215,86.4255,86.4347,86.4072,86.4255,10806.909
2019-07-29 15:30:00,94.45,94.53,94.42,94.45,21203.91853570508,86.4622,86.5354,86.4347,86.4622,21203.9185
2019-07-29 15:35:00,94.45,94.51,94.43,94.48,17406.548079401906,86.4622,86.5171,86.4438,86.4896,17406.5481
2019-07-29 15:40:00,94.48,94.63,94.48,94.63,25262.954369682902,86.4896,86.6269,86.4896,86.6269,25262.9544
2019-07-29 15:45:00,94.63,94.69,94.61,94.68,35144.36710492394,86.6269,86.6819,86.6086,86.6727,35144.3671
2019-07-29 15:50:00,94.69,94.81,94.68,94.79,37151.32766176849,86.6819,86.7917,86.6727,86.7734,37151.3277
2019-07-29 15:55:00,94.78,94.83,94.73,94.8,105730.85846867748,86.7642,86.81,86.7185,86.7826,105730.8585
2019-07-30 09:30:00,94.9,95.04,93.61,93.63,42558.64913637535,86.8741,87.0023,85.6932,85.7115,42558.6491
2019-07-30 09:35:00,93.75,94.38,93.3,94.38,27031.451405001284,85.8214,86.3981,85.4094,86.3981,27031.4514
2019-07-30 09:40:00,94.38,94.9,94.31,94.72,52489.04356792988,86.3981,86.8741,86.334,86.7093,52489.0436
2019-07-30 09:45:00,94.55,95.31,94.48,95.31,40130.1881928332,86.5537,87.2494,86.4896,87.2494,40130.1882
2019-07-30 09:50:00,95.34,96.01,95.26,95.73,64127.35241041505,87.2769,87.8902,87.2036,87.6339,64127.3524
2019-07-30 09:55:00,95.64,96.28,95.56,96.28,53878.576952822885,87.5515,88.1374,87.4783,88.1374,53878.577
2019-07-30 10:00:00,96.26,96.69,96.18,96.55,46166.53776746584,88.1191,88.5127,88.0458,88.3846,46166.5378
2019-07-30 10:05:00,96.51,96.97,96.5,96.95,48797.37045630317,88.3479,88.769,88.3388,88.7507,48797.3705
2019-07-30 10:10:00,96.92,97.17,96.91,97.16,56860.01546790409,88.7233,88.9521,88.7141,88.943,56860.0155
2019-07-30 10:15:00,97.15,97.29,96.99,97.29,42325.34158288218,88.9338,89.062,88.7873,89.062,42325.3416
2019-07-30 10:20:00,97.21,97.43,97.08,97.25,28754.83372003093,88.9887,89.1901,88.8697,89.0254,28754.8337
2019-07-30 10:25:00,97.25,97.59,97.15,97.54,35386.69760247486,89.0254,89.3366,88.9338,89.2908,35386.6976
2019-07-30 10:30:00,97.54,97.7,97.26,97.28,44938.12838360402,89.2908,89.4373,89.0345,89.0528,44938.1284
2019-07-30 10:35:00,97.22,97.36,96.79,96.87,24721.577726218093,88.9979,89.126,88.6043,88.6775,24721.5777
2019-07-30 10:40:00,96.9,96.94,96.64,96.8,23219.90203660737,88.705,88.7416,88.4669,88.6134,23219.902
2019-07-30 10:45:00,96.77,96.85,96.65,96.67,13986.852281515852,88.5859,88.6592,88.4761,88.4944,13986.8523
2019-07-30 10:50:00,96.7,96.73,96.41,96.56,16978.602732663054,88.5219,88.5493,88.2564,88.3937,16978.6027
2019-07-30 10:55:00,96.53,96.62,96.46,96.59,13204.434132508375,88.3662,88.4486,88.3022,88.4212,13204.4341
2019-07-30 11:00:00,96.59,96.67,96.48,96.67,13691.673111626706,88.4212,88.4944,88.3205,88.4944,13691.6731
2019-07-30 11:05:00,96.7,97.12,96.66,97.12,15854.60170146945,88.5219,88.9063,88.4852,88.9063,15854.6017
2019-07-30 11:10:00,97.09,97.19,97.01,97.05,12843.516370198504,88.8789,88.9704,88.8056,88.8423,12843.5164
2019-07-30 11:15:00,97.05,97.28,96.94,97.28,20275.8442897654,88.8423,89.0528,88.7416,89.0528,20275.8443
2019-07-30 11:20:00,97.26,97.46,97.25,97.35,16885.79530806909,89.0345,89.2176,89.0254,89.1169,16885.7953
2019-07-30 11:25:00,97.35,97.43,97.25,97.38,19985.82108790925,89.1169,89.1901,89.0254,89.1444,19985.8211
2019-07-30 11:30:00,97.4,97.46,97.14,97.16,20198.50476927043,89.1627,89.2176,88.9247,88.943,20198.5048
2019-07-30 11:35:00,97.15,97.19,97.04,97.04,7847.383346223252,88.9338,88.9704,88.8331,88.8331,7847.3833
2019-07-30 11:40:00,97.04,97.15,96.94,97.12,15488.527971126578,88.8331,88.9338,88.7416,88.9063,15488.528
2019-07-30 11:45:00,97.11,97.12,96.97,97.02,18892.75586491364,88.8972,88.9063,88.769,88.8148,18892.7559
2019-07-30 11:50:00,97.02,97.04,96.91,97.01,14591.38953338489,88.8148,88.8331,88.7141,88.8056,14591.3895
2019-07-30 11:55:00,97.03,97.04,96.92,96.98,13237.947924722865,88.824,88.8331,88.7233,88.7782,13237.9479
2019-07-30 12:00:00,97.0,97.06,96.96,97.06,15354.472802268623,88.7965,88.8514,88.7599,88.8514,15354.4728
2019-07-30 12:05:00,97.08,97.19,97.01,97.15,15837.844805362203,88.8697,88.9704,88.8056,88.9338,15837.8448
2019-07-30 12:10:00,97.15,97.21,97.08,97.08,7427.1719515339,88.9338,88.9887,88.8697,88.8697,7427.172
2019-07-30 12:15:00,97.06,97.29,97.04,97.22,19706.109822119102,88.8514,89.062,88.8331,88.9979,19706.1098
2019-07-30 12:20:00,97.24,97.6,97.19,97.54,20654.807940190767,89.0162,89.3458,88.9704,89.2908,20654.8079
2019-07-30 12:25:00,97.54,97.75,97.52,97.71,25993.8128383604,89.2908,89.4831,89.2725,89.4464,25993.8128
2019-07-30 12:30:00,97.7,97.78,97.64,97.76,26274.8130961588,89.4373,89.5105,89.3824,89.4922,26274.8131
2019-07-30 12:35:00,97.73,97.81,97.71,97.81,17923.433874709975,89.4648,89.538,89.4464,89.538,17923.4339
2019-07-30 12:40:00,97.8,97.98,97.78,97.98,17727.507089456045,89.5288,89.6936,89.5105,89.6936,17727.5071
2019-07-30 12:45:00,97.98,97.98,97.86,97.88,17385.924207269913,89.6936,89.6936,89.5838,89.6021,17385.9242
2019-07-30 12:50:00,97.86,97.92,97.75,97.8,18366.84712554781,89.5838,89.6387,89.4831,89.5288,18366.8471
2019-07-30 12:55:00,97.78,97.84,97.77,97.84,12027.58442897654,89.5105,89.5655,89.5014,89.5655,12027.5844
2019-07-30 13:00:00,97.84,97.87,97.67,97.68,16380.510440835264,89.5655,89.5929,89.4098,89.419,16380.5104
2019-07-30 13:05:00,97.68,97.75,97.66,97.75,14521.783964939415,89.419,89.4831,89.4007,89.4831,14521.784
2019-07-30 13:10:00,97.77,97.86,97.77,97.86,15663.830884248517,89.5014,89.5838,89.5014,89.5838,15663.8309
2019-07-30 13:15:00,97.85,98.05,97.81,98.02,24887.857695282288,89.5746,89.7577,89.538,89.7302,24887.8577
2019-07-30 13:20:00,98.03,98.12,98.02,98.07,21294.147976282544,89.7394,89.8218,89.7302,89.776,21294.148
2019-07-30 13:25:00,98.06,98.15,98.04,98.06,16457.849961330237,89.7668,89.8492,89.7485,89.7668,16457.85
2019-07-30 13:30:00,98.06,98.07,97.91,97.99,26978.602732663054,89.7668,89.776,89.6295,89.7028,26978.6027
2019-07-30 13:35:00,97.98,98.04,97.94,98.04,18106.47073988141,89.6936,89.7485,89.657,89.7485,18106.4707
2019-07-30 13:40:00,98.04,98.19,98.04,98.19,23004.640371229696,89.7485,89.8859,89.7485,89.8859,23004.6404
2019-07-30 13:45:00,98.19,98.22,98.13,98.19,16343.129672596027,89.8859,89.9133,89.8309,89.8859,16343.1297
2019-07-30 13:50:00,98.2,98.42,98.19,98.37,34771.848414539825,89.895,90.0964,89.8859,90.0506,34771.8484
2019-07-30 13:55:00,98.39,98.61,98.36,98.58,44474.09126063418,90.0689,90.2703,90.0415,90.2429,44474.0913
2019-07-30 14:00:00,98.57,98.6,98.45,98.46,24046.14591389533,90.2337,90.2612,90.1239,90.133,24046.1459
2019-07-30 14:05:00,98.47,98.5,98.45,98.48,25277.13328177365,90.1422,90.1696,90.1239,90.1513,25277.1333
2019-07-30 14:10:00,98.48,98.48,98.32,98.39,22164.21758185099,90.1513,90.1513,90.0049,90.0689,22164.2176
2019-07-30 14:15:00,98.39,98.62,98.39,98.62,31240.01031193606,90.0689,90.2795,90.0689,90.2795,31240.0103
2019-07-30 14:20:00,98.6,98.64,98.54,98.6,22250.58004640371,90.2612,90.2978,90.2063,90.2612,22250.58
2019-07-30 14:25:00,98.59,98.68,98.57,98.57,30752.77133281773,90.252,90.3344,90.2337,90.2337,30752.7713
2019-07-30 14:30:00,98.57,98.57,98.41,98.45,27817.73653003351,90.2337,90.2337,90.0872,90.1239,27817.7365
2019-07-30 14:35:00,98.45,98.58,98.44,98.5,25247.486465583912,90.1239,90.2429,90.1147,90.1696,25247.4865
2019-07-30 14:40:00,98.5,98.52,98.38,98.4,28597.576695024487,90.1696,90.1879,90.0598,90.0781,28597.5767
2019-07-30 14:45:00,98.41,98.41,98.15,98.22,50884.24851765919,90.0872,90.0872,89.8492,89.9133,50884.2485
2019-07-30 14:50:00,98.22,98.37,98.21,98.34,25890.693477700435,89.9133,90.0506,89.9042,90.0232,25890.6935
2019-07-30 14:55:00,98.32,98.46,98.29,98.37,35893.27146171693,90.0049,90.133,89.9774,90.0506,35893.2715
2019-07-30 15:00:00,98.39,98.46,98.39,98.43,26660.221706625416,90.0689,90.133,90.0689,90.1056,26660.2217
2019-07-30 15:05:00,98.42,98.46,98.36,98.42,35627.73910801753,90.0964,90.133,90.0415,90.0964,35627.7391
2019-07-30 15:10:00,98.43,98.43,98.34,98.39,27325.34158288218,90.1056,90.1056,90.0232,90.0689,27325.3416
2019-07-30 15:15:00,98.4,98.58,98.36,98.57,40123.74323279195,90.0781,90.2429,90.0415,90.2337,40123.7432
2019-07-30 15:20:00,98.58,98.68,98.46,98.47,44835.00902294405,90.2429,90.3344,90.133,90.1422,44835.009
2019-07-30 15:25:00,98.47,98.5,98.42,98.46,34342.61407579273,90.1422,90.1696,90.0964,90.133,34342.6141
2019-07-30 15:30:00,98.46,98.48,98.4,98.42,43584.68677494199,90.133,90.1513,90.0781,90.0964,43584.6868
2019-07-30 15:35:00,98.41,98.41,98.14,98.16,52062.38721319927,90.0872,90.0872,89.8401,89.8584,52062.3872
2019-07-30 15:40:00,98.17,98.2,98.05,98.05,64760.24748646557,89.8675,89.895,89.7577,89.7577,64760.2475
2019-07-30 15:45:00,98.05,98.26,98.0,98.26,70857.17968548594,89.7577,89.9499,89.7119,89.9499,70857.1797
2019-07-30 15:50:00,98.26,98.28,98.12,98.12,110188.19283320442,89.9499,89.9682,89.8218,89.8218,110188.1928
2019-07-30 15:55:00,98.12,98.23,97.93,98.21,211700.1804588812,89.8218,89.9225,89.6478,89.9042,211700.1805
2019-07-31 09:30:00,97.89,97.93,96.91,97.14,50863.62464552719,89.6112,89.6478,88.7141,88.9247,50863.6246
2019-07-31 09:35:00,97.08,97.55,96.78,97.26,129609.43542150036,88.8697,89.3,88.5951,89.0345,129609.4354
2019-07-31 09:40:00,97.31,97.78,96.94,97.61,64493.42614075792,89.0803,89.5105,88.7416,89.3549,64493.4261
2019-07-31 09:45:00,97.61,97.66,97.06,97.12,45033.513792214486,89.3549,89.4007,88.8514,88.9063,45033.5138
2019-07-31 09:50:00,97.12,97.48,97.11,97.46,27280.22686259345,88.9063,89.2359,88.8972,89.2176,27280.2269
2019-07-31 09:55:00,97.46,97.77,97.37,97.5,27777.777777777774,89.2176,89.5014,89.1352,89.2542,27777.7778
2019-07-31 10:00:00,97.5,97.52,97.25,97.29,42700.4382572828,89.2542,89.2725,89.0254,89.062,42700.4383
2019-07-31 10:05:00,97.29,97.45,97.22,97.4,37976.282547048206,89.062,89.2084,88.9979,89.1627,37976.2825
2019-07-31 10:10:00,97.41,97.46,97.23,97.3,22465.841711781384,89.1718,89.2176,89.007,89.0711,22465.8417
2019-07-31 10:15:00,97.34,97.36,97.22,97.29,24463.779324568182,89.1077,89.126,88.9979,89.062,24463.7793
2019-07-31 10:20:00,97.26,97.37,97.22,97.35,24390.30678009796,89.0345,89.1352,88.9979,89.1169,24390.3068
2019-07-31 10:25:00,97.37,97.46,97.18,97.2,25910.02835782418,89.1352,89.2176,88.9613,88.9796,25910.0284
2019-07-31 10:30:00,97.18,97.24,96.76,96.84,31194.895591647328,88.9613,89.0162,88.5768,88.65,31194.8956
2019-07-31 10:35:00,96.84,96.94,96.68,96.7,34969.064191802005,88.65,88.7416,88.5036,88.5219,34969.0642
2019-07-31 10:40:00,96.66,96.83,96.63,96.7,20000.0,88.4852,88.6409,88.4578,88.5219,20000.0
2019-07-31 10:45:00,96.68,96.8,96.63,96.8,21898.685228151586,88.5036,88.6134,88.4578,88.6134,21898.6852
2019-07-31 10:50:00,96.78,97.12,96.73,97.09,26874.19437999484,88.5951,88.9063,88.5493,88.8789,26874.1944
2019-07-31 10:55:00,97.09,97.1,96.87,96.91,12880.89713843774,88.8789,88.888,88.6775,88.7141,12880.8971
2019-07-31 11:00:00,96.89,97.0,96.87,96.98,11879.35034802784,88.6958,88.7965,88.6775,88.7782,11879.3503
2019-07-31 11:05:00,96.97,97.04,96.92,96.98,9612.013405516886,88.769,88.8331,88.7233,88.7782,9612.0134
2019-07-31 11:10:00,96.97,97.01,96.89,96.98,11075.019334880122,88.769,88.8056,88.6958,88.7782,11075.0193
2019-07-31 11:15:00,96.99,97.02,96.86,97.01,21256.767208043308,88.7873,88.8148,88.6683,88.8056,21256.7672
2019-07-31 11:20:00,97.0,97.13,97.0,97.09,9006.187161639597,88.7965,88.9155,88.7965,88.8789,9006.1872
2019-07-31 11:25:00,97.11,97.11,97.02,97.06,10523.330755349316,88.8972,88.8972,88.8148,88.8514,10523.3308
2019-07-31 11:30:00,97.07,97.08,96.98,96.98,11255.47821603506,88.8606,88.8697,88.7782,88.7782,11255.4782
2019-07-31 11:35:00,96.98,97.1,96.97,97.1,13698.118071667954,88.7782,88.888,88.769,88.888,13698.1181
2019-07-31 11:40:00,97.12,97.22,97.1,97.22,8183.810260376385,88.9063,88.9979,88.888,88.9979,8183.8103
2019-07-31 11:45:00,97.25,97.29,97.22,97.28,6343.129672596029,89.0254,89.062,88.9979,89.0528,6343.1297
2019-07-31 11:50:00,97.29,97.42,97.28,97.38,10556.844547563804,89.062,89.181,89.0528,89.1444,10556.8445
2019-07-31 11:55:00,97.36,97.38,97.26,97.3,8388.759989688064,89.126,89.1444,89.0345,89.0711,8388.76
2019-07-31 12:00:00,97.29,97.33,97.28,97.33,6330.239752513534,89.062,89.0986,89.0528,89.0986,6330.2398
2019-07-31 12:05:00,97.32,97.37,97.29,97.3,6604.795050270687,89.0894,89.1352,89.062,89.0711,6604.7951
2019-07-31 12:10:00,97.3,97.36,97.25,97.25,7523.846352152615,89.0711,89.126,89.0254,89.0254,7523.8464
2019-07-31 12:15:00,97.25,97.42,97.23,97.42,9080.94869811807,89.0254,89.181,89.007,89.181,9080.9487
2019-07-31 12:20:00,97.41,97.41,97.32,97.35,6982.469708687805,89.1718,89.1718,89.0894,89.1169,6982.4697
2019-07-31 12:25:00,97.37,97.4,97.33,97.39,4715.132766176849,89.1352,89.1627,89.0986,89.1535,4715.1328
2019-07-31 12:30:00,97.41,97.42,97.3,97.32,7629.543696829079,89.1718,89.181,89.0711,89.0894,7629.5437
2019-07-31 12:35:00,97.32,97.35,97.26,97.29,5640.629028100025,89.0894,89.1169,89.0345,89.062,5640.629
2019-07-31 12:40:00,97.29,97.29,97.19,97.22,9993.555039958752,89.062,89.062,88.9704,88.9979,9993.555
2019-07-31 12:45:00,97.22,97.31,97.22,97.3,7035.318381026037,88.9979,89.0803,88.9979,89.0711,7035.3184
2019-07-31 12:50:00,97.29,97.36,97.29,97.32,6914.153132250579,89.062,89.126,89.062,89.0894,6914.1531
2019-07-31 12:55:00,97.33,97.46,97.33,97.45,6518.432585717967,89.0986,89.2176,89.0986,89.2084,6518.4326
2019-07-31 13:00:00,97.46,97.48,97.42,97.43,7728.796081464294,89.2176,89.2359,89.181,89.1901,7728.7961
2019-07-31 13:05:00,97.44,97.46,97.4,97.42,6767.208043310131,89.1993,89.2176,89.1627,89.181,6767.208
2019-07-31 13:10:00,97.42,97.49,97.42,97.44,17026.29543696829,89.181,89.2451,89.181,89.1993,17026.2954
2019-07-31 13:15:00,97.43,97.49,97.42,97.49,13770.301624129928,89.1901,89.2451,89.181,89.2451,13770.3016
2019-07-31 13:20:00,97.47,97.53,97.44,97.51,6723.382315029646,89.2267,89.2817,89.1993,89.2634,6723.3823
2019-07-31 13:25:00,97.49,97.54,97.48,97.5,8901.778808971383,89.2451,89.2908,89.2359,89.2542,8901.7788
2019-07-31 13:30:00,97.49,97.52,97.39,97.43,6715.648362980149,89.2451,89.2725,89.1535,89.1901,6715.6484
2019-07-31 13:35:00,97.42,97.42,97.31,97.31,8551.172982727507,89.181,89.181,89.0803,89.0803,8551.173
2019-07-31 13:40:00,97.33,97.38,97.2,97.21,16548.079401907708,89.0986,89.1444,88.9796,88.9887,16548.0794
2019-07-31 13:45:00,97.22,97.25,97.18,97.19,8979.118329466357,88.9979,89.0254,88.9613,88.9704,8979.1183
2019-07-31 13:50:00,97.2,97.2,96.97,96.98,9328.435163701984,88.9796,88.9796,88.769,88.7782,9328.4352
2019-07-31 13:55:00,97.0,97.18,97.0,97.16,9689.352926011858,88.7965,88.9613,88.7965,88.943,9689.3529
2019-07-31 14:00:00,97.13,97.13,96.72,96.86,21158.80381541634,88.9155,88.9155,88.5402,88.6683,21158.8038
2019-07-31 14:05:00,96.87,97.07,96.84,96.98,14546.274813096155,88.6775,88.8606,88.65,88.7782,14546.2748
2019-07-31 14:10:00,96.96,97.08,96.94,97.03,9220.159835009024,88.7599,88.8697,88.7416,88.824,9220.1598
2019-07-31 14:15:00,97.04,97.04,96.91,97.04,11059.551430781128,88.8331,88.8331,88.7141,88.8331,11059.5514
2019-07-31 14:20:00,97.01,97.04,96.92,96.95,17632.121680845576,88.8056,88.8331,88.7233,88.7507,17632.1217
2019-07-31 14:25:00,97.01,97.04,96.94,96.98,9294.921371487497,88.8056,88.8331,88.7416,88.7782,9294.9214
2019-07-31 14:30:00,96.96,97.07,96.95,96.97,15045.114720288731,88.7599,88.8606,88.7507,88.769,15045.1147
2019-07-31 14:35:00,96.98,97.01,96.42,96.42,18895.33384893013,88.7782,88.8056,88.2655,88.2655,18895.3338
2019-07-31 14:40:00,96.47,96.53,96.21,96.26,17907.96597061098,88.3113,88.3662,88.0733,88.1191,17907.966
2019-07-31 14:45:00,96.25,96.36,95.9,95.9,17822.89249806651,88.1099,88.2106,87.7895,87.7895,17822.8925
2019-07-31 14:50:00,95.9,95.9,95.01,95.67,27661.768497035315,87.7895,87.7895,86.9748,87.579,27661.7685
2019-07-31 14:55:00,95.67,96.14,95.67,96.11,34859.499871100794,87.579,88.0092,87.579,87.9818,34859.4999
2019-07-31 15:00:00,96.12,96.72,96.06,96.4,39328.43516370198,87.9909,88.5402,87.936,88.2472,39328.4352
2019-07-31 15:05:00,96.35,96.47,96.18,96.42,43808.971384377415,88.2015,88.3113,88.0458,88.2655,43808.9714
2019-07-31 15:10:00,96.35,96.35,96.08,96.24,24519.20598092292,88.2015,88.2015,87.9543,88.1008,24519.206
2019-07-31 15:15:00,96.19,96.38,95.97,96.38,16669.244650683162,88.055,88.2289,87.8536,88.2289,16669.2447
2019-07-31 15:20:00,96.35,96.63,96.34,96.39,31252.90023201856,88.2015,88.4578,88.1923,88.2381,31252.9002
2019-07-31 15:25:00,96.47,96.64,96.46,96.62,23315.28744521784,88.3113,88.4669,88.3022,88.4486,23315.2874
2019-07-31 15:30:00,96.6,96.63,96.48,96.55,34117.04047434906,88.4303,88.4578,88.3205,88.3846,34117.0405
2019-07-31 15:35:00,96.57,96.66,96.52,96.6,20752.77133281773,88.4029,88.4852,88.3571,88.4303,20752.7713
2019-07-31 15:40:00,96.6,96.66,96.42,96.66,30024.490848156736,88.4303,88.4852,88.2655,88.4852,30024.4908
2019-07-31 15:45:00,96.66,96.66,96.29,96.35,31113.689095127607,88.4852,88.4852,88.1465,88.2015,31113.6891
2019-07-31 15:50:00,96.35,96.35,96.01,96.04,63341.06728538282,88.2015,88.2015,87.8902,87.9177,63341.0673
2019-07-31 15:55:00,96.06,96.16,95.92,95.94,145051.55968032996,87.936,88.0275,87.8078,87.8261,145051.5597
2019-08-01 09:30:00,95.59,95.88,95.59,95.87,56908.99716421757,87.5057,87.7712,87.5057,87.7621,56908.9972
2019-08-01 09:35:00,95.78,95.78,95.36,95.52,9215.003866976023,87.6797,87.6797,87.2952,87.4417,9215.0039
2019-08-01 09:40:00,95.46,95.47,95.18,95.27,30917.76230987368,87.3867,87.3959,87.1304,87.2128,30917.7623
2019-08-01 09:45:00,95.28,95.57,95.28,95.52,20766.95024490848,87.222,87.4874,87.222,87.4417,20766.9502
2019-08-01 09:50:00,95.55,95.65,95.24,95.24,4679.040989945862,87.4691,87.5607,87.1853,87.1853,4679.041
2019-08-01 09:55:00,95.19,95.52,95.19,95.43,5167.56896107244,87.1396,87.4417,87.1396,87.3593,5167.569
2019-08-01 10:00:00,95.44,95.56,95.38,95.5,6831.657643722609,87.3684,87.4783,87.3135,87.4234,6831.6576
2019-08-01 10:05:00,95.52,95.66,95.41,95.6,7380.768239236916,87.4417,87.5698,87.341,87.5149,7380.7682
2019-08-01 10:10:00,95.58,95.77,95.58,95.77,14780.871358597577,87.4966,87.6705,87.4966,87.6705,14780.8714
2019-08-01 10:15:00,95.78,96.02,95.74,96.02,16812.322763598862,87.6797,87.8994,87.6431,87.8994,16812.3228
2019-08-01 10:20:00,96.07,96.08,95.94,96.07,11363.75354472802,87.9451,87.9543,87.8261,87.9451,11363.7535
2019-08-01 10:25:00,96.01,96.23,96.0,96.14,13761.278680072182,87.8902,88.0916,87.8811,88.0092,13761.2787
2019-08-01 10:30:00,96.15,96.35,96.09,96.31,8660.737303428717,88.0184,88.2015,87.9635,88.1648,8660.7373
2019-08-01 10:35:00,96.32,96.35,96.25,96.28,3753.544728022686,88.174,88.2015,88.1099,88.1374,3753.5447
2019-08-01 10:40:00,96.31,96.42,96.31,96.38,7199.02036607373,88.1648,88.2655,88.1648,88.2289,7199.0204
2019-08-01 10:45:00,96.31,96.47,96.27,96.46,5260.376385666408,88.1648,88.3113,88.1282,88.3022,5260.3764
2019-08-01 10:50:00,96.46,96.55,96.33,96.44,5028.357824181489,88.3022,88.3846,88.1832,88.2839,5028.3578
2019-08-01 10:55:00,96.46,96.66,96.46,96.65,6550.657385924206,88.3022,88.4852,88.3022,88.4761,6550.6574
2019-08-01 11:00:00,96.62,96.85,96.6,96.7,7152.616653776746,88.4486,88.6592,88.4303,88.5219,7152.6167
2019-08-01 11:05:00,96.67,96.83,96.63,96.7,6960.556844547563,88.4944,88.6409,88.4578,88.5219,6960.5568
2019-08-01 11:10:00,96.71,96.96,96.71,96.91,4800.206238721319,88.531,88.7599,88.531,88.7141,4800.2062
2019-08-01 11:15:00,96.93,96.93,96.81,96.84,4061.613817994328,88.7324,88.7324,88.6226,88.65,4061.6138
2019-08-01 11:20:00,96.87,96.91,96.76,96.77,5078.628512503222,88.6775,88.7141,88.5768,88.5859,5078.6285
2019-08-01 11:25:00,96.79,96.91,96.76,96.89,8875.998968806392,88.6043,88.7141,88.5768,88.6958,8875.999
2019-08-01 11:30:00,96.9,96.9,96.67,96.83,18493.168342356275,88.705,88.705,88.4944,88.6409,18493.1683
2019-08-01 11:35:00,96.81,96.9,96.79,96.9,10417.633410672852,88.6226,88.705,88.6043,88.705,10417.6334
2019-08-01 11:40:00,96.9,97.01,96.89,97.01,3377.159061613818,88.705,88.8056,88.6958,88.8056,3377.1591
2019-08-01 11:45:00,97.02,97.11,97.01,97.08,3995.875225573601,88.8148,88.8972,88.8056,88.8697,3995.8752
2019-08-01 11:50:00,97.08,97.17,97.06,97.17,13574.374838875998,88.8697,88.9521,88.8514,88.9521,13574.3748
2019-08-01 11:55:00,97.17,97.22,97.11,97.22,7420.726991492652,88.9521,88.9979,88.8972,88.9979,7420.727
2019-08-01 12:00:00,97.18,97.18,97.02,97.04,6082.75328692962,88.9613,88.9613,88.8148,88.8331,6082.7533
2019-08-01 12:05:00,96.98,97.04,96.94,97.03,8955.916473317864,88.7782,88.8331,88.7416,88.824,8955.9165
2019-08-01 12:10:00,97.01,97.02,96.93,96.94,2690.1263212168083,88.8056,88.8148,88.7324,88.7416,2690.1263
2019-08-01 12:15:00,96.93,96.96,96.77,96.79,11212.941479762823,88.7324,88.7599,88.5859,88.6043,11212.9415
2019-08-01 12:20:00,96.81,96.85,96.8,96.8,12179.685485949984,88.6226,88.6592,88.6134,88.6134,12179.6855
2019-08-01 12:25:00,96.84,96.84,96.7,96.7,4088.6826501675687,88.65,88.65,88.5219,88.5219,4088.6827
2019-08-01 12:30:00,96.71,96.76,96.67,96.68,5634.1840680587775,88.531,88.5768,88.4944,88.5036,5634.1841
2019-08-01 12:35:00,96.68,96.87,96.68,96.87,7134.570765661252,88.5036,88.6775,88.5036,88.6775,7134.5708
2019-08-01 12:40:00,96.85,96.93,96.85,96.9,15983.500902294403,88.6592,88.7324,88.6592,88.705,15983.5009
2019-08-01 12:45:00,96.91,96.94,96.79,96.82,4077.081722093322,88.7141,88.7416,88.6043,88.6317,4077.0817
2019-08-01 12:50:00,96.85,96.93,96.85,96.93,2406.548079401907,88.6592,88.7324,88.6592,88.7324,2406.5481
2019-08-01 12:55:00,96.88,96.88,96.8,96.8,1675.6896107244131,88.6866,88.6866,88.6134,88.6134,1675.6896
2019-08-01 13:00:00,96.8,96.83,96.75,96.76,4126.063418406806,88.6134,88.6409,88.5676,88.5768,4126.0634
2019-08-01 13:05:00,96.77,96.8,96.71,96.8,4454.75638051044,88.5859,88.6134,88.531,88.6134,4454.7564
2019-08-01 13:10:00,96.75,96.77,96.72,96.76,2138.437741686001,88.5676,88.5859,88.5402,88.5768,2138.4377
2019-08-01 13:15:00,96.77,96.82,96.77,96.78,5041.247744263985,88.5859,88.6317,88.5859,88.5951,5041.2477
2019-08-01 13:20:00,96.75,96.81,96.75,96.79,7688.837329208558,88.5676,88.6226,88.5676,88.6043,7688.8373
2019-08-01 13:25:00,96.8,96.8,95.88,95.9,30309.358081979888,88.6134,88.6134,87.7712,87.7895,30309.3581
2019-08-01 13:30:00,95.86,96.18,95.49,95.49,15951.276102088164,87.7529,88.0458,87.4142,87.4142,15951.2761
2019-08-01 13:35:00,95.44,95.5,95.0,95.0,15100.541376643465,87.3684,87.4234,86.9656,86.9656,15100.5414
2019-08-01 13:40:00,94.97,95.14,94.77,94.92,19086.104666151063,86.9382,87.0938,86.7551,86.8924,19086.1047
2019-08-01 13:45:00,94.92,95.07,94.63,95.0,16014.436710492391,86.8924,87.0297,86.6269,86.9656,16014.4367
2019-08-01 13:50:00,94.97,95.04,94.57,94.62,13566.6408868265,86.9382,87.0023,86.572,86.6178,13566.6409
2019-08-01 13:55:00,94.64,95.04,94.59,95.03,9071.925754060325,86.6361,87.0023,86.5903,86.9931,9071.9258
2019-08-01 14:00:00,95.06,95.07,94.83,94.89,13124.516627996903,87.0206,87.0297,86.81,86.8649,13124.5166
2019-08-01 14:05:00,94.83,95.01,94.83,94.9,7838.360402165506,86.81,86.9748,86.81,86.8741,7838.3604
2019-08-01 14:10:00,94.81,95.05,94.69,95.04,15617.427171951533,86.7917,87.0114,86.6819,87.0023,15617.4272
2019-08-01 14:15:00,95.09,95.09,94.86,94.98,6069.863366847125,87.048,87.048,86.8375,86.9473,6069.8634
2019-08-01 14:20:00,94.94,94.97,94.51,94.61,11307.037896365042,86.9107,86.9382,86.5171,86.6086,11307.0379
2019-08-01 14:25:00,94.65,94.84,94.52,94.8,7736.530033513792,86.6452,86.8192,86.5262,86.7826,7736.53
2019-08-01 14:30:00,94.78,94.82,94.56,94.82,7946.6357308584675,86.7642,86.8009,86.5628,86.8009,7946.6357
2019-08-01 14:35:00,94.76,94.83,94.67,94.69,2449.084815674142,86.7459,86.81,86.6635,86.6819,2449.0848
2019-08-01 14:40:00,94.76,94.8,94.38,94.43,8152.874452178396,86.7459,86.7826,86.3981,86.4438,8152.8745
2019-08-01 14:45:00,94.39,94.88,94.39,94.88,7817.736530033513,86.4072,86.8558,86.4072,86.8558,7817.7365
2019-08-01 14:50:00,94.88,95.07,94.86,94.86,7014.694508894044,86.8558,87.0297,86.8375,86.8375,7014.6945
2019-08-01 14:55:00,94.85,94.85,94.59,94.68,10295.179169889145,86.8283,86.8283,86.5903,86.6727,10295.1792
2019-08-01 15:00:00,94.7,94.8,94.55,94.69,9011.343129672596,86.691,86.7826,86.5537,86.6819,9011.3431
2019-08-01 15:05:00,94.71,94.76,94.49,94.5,4899.458623356534,86.7002,86.7459,86.4988,86.5079,4899.4586
2019-08-01 15:10:00,94.52,94.58,94.38,94.53,7679.814385150811,86.5262,86.5812,86.3981,86.5354,7679.8144
2019-08-01 15:15:00,94.51,94.86,94.48,94.79,5707.656612529002,86.5171,86.8375,86.4896,86.7734,5707.6566
2019-08-01 15:20:00,94.78,94.97,94.73,94.97,6163.959783449342,86.7642,86.9382,86.7185,86.9382,6163.9598
2019-08-01 15:25:00,95.01,95.03,94.86,94.94,17553.493168342353,86.9748,86.9931,86.8375,86.9107,17553.4932
2019-08-01 15:30:00,94.88,94.93,94.56,94.62,26185.872647589586,86.8558,86.9016,86.5628,86.6178,26185.8726
2019-08-01 15:35:00,94.62,94.81,94.5,94.72,26611.240010311933,86.6178,86.7917,86.5079,86.7093,26611.24
2019-08-01 15:40:00,94.7,94.75,94.55,94.62,30777.26218097448,86.691,86.7368,86.5537,86.6178,30777.2622
2019-08-01 15:45:00,94.64,94.88,94.58,94.6,30503.99587522557,86.6361,86.8558,86.5812,86.5995,30503.9959
2019-08-01 15:50:00,94.59,94.59,94.18,94.18,55716.67955658674,86.5903,86.5903,86.215,86.215,55716.6796
2019-08-01 15:55:00,94.21,94.54,94.21,94.49,82541.8922402681,86.2425,86.5445,86.2425,86.4988,82541.8922
2019-08-02 09:30:00,94.09,94.14,93.72,93.9,28280.4846609951,86.1326,86.1784,85.7939,85.9587,28280.4847
2019-08-02 09:35:00,93.87,93.98,93.58,93.95,9667.440061871615,85.9312,86.0319,85.6657,86.0044,9667.4401
2019-08-02 09:40:00,93.94,93.94,93.43,93.44,4443.1554524361945,85.9953,85.9953,85.5284,85.5376,4443.1555
2019-08-02 09:45:00,93.41,93.53,93.03,93.12,9318.123227635988,85.5101,85.62,85.1622,85.2446,9318.1232
2019-08-02 09:50:00,93.15,93.54,93.03,93.42,15302.913121938642,85.2721,85.6291,85.1622,85.5193,15302.9131
2019-08-02 09:55:00,93.47,93.59,93.37,93.59,17822.89249806651,85.565,85.6749,85.4735,85.6749,17822.8925
2019-08-02 10:00:00,93.52,93.76,93.51,93.62,23506.05826243877,85.6108,85.8305,85.6017,85.7023,23506.0583
2019-08-02 10:05:00,93.62,93.8,93.58,93.72,12800.979633926268,85.7023,85.8671,85.6657,85.7939,12800.9796
2019-08-02 10:10:00,93.71,93.74,93.47,93.48,9602.990461459138,85.7847,85.8122,85.565,85.5742,9602.9905
2019-08-02 10:15:00,93.48,93.76,93.48,93.69,25255.22041763341,85.5742,85.8305,85.5742,85.7664,25255.2204
2019-08-02 10:20:00,93.67,93.97,93.66,93.9,18426.1407579273,85.7481,86.0227,85.739,85.9587,18426.1408
2019-08-02 10:25:00,93.89,93.93,93.83,93.88,7241.557102345964,85.9495,85.9861,85.8946,85.9404,7241.5571
2019-08-02 10:30:00,93.87,93.88,93.56,93.66,11675.689610724412,85.9312,85.9404,85.6474,85.739,11675.6896
2019-08-02 10:35:00,93.66,93.76,93.64,93.69,12953.080690899717,85.739,85.8305,85.7207,85.7664,12953.0807
2019-08-02 10:40:00,93.69,93.88,93.66,93.88,7432.327919566897,85.7664,85.9404,85.739,85.9404,7432.3279
2019-08-02 10:45:00,93.85,93.87,93.67,93.75,7779.066769786026,85.9129,85.9312,85.7481,85.8214,7779.0668
2019-08-02 10:50:00,93.76,93.76,93.6,93.65,7663.057489043567,85.8305,85.8305,85.684,85.7298,7663.0575
2019-08-02 10:55:00,93.67,93.76,93.63,93.63,16679.55658674916,85.7481,85.8305,85.7115,85.7115,16679.5566
2019-08-02 11:00:00,93.6,93.7,93.51,93.7,9944.573343645268,85.684,85.7756,85.6017,85.7756,9944.5733
2019-08-02 11:05:00,93.73,93.99,93.73,93.92,38547.30600670276,85.803,86.0411,85.803,85.977,38547.306
2019-08-02 11:10:00,93.93,93.96,93.86,93.88,7204.176334106728,85.9861,86.0136,85.9221,85.9404,7204.1763
2019-08-02 11:15:00,93.91,94.12,93.88,94.05,12517.401392111367,85.9678,86.1601,85.9404,86.096,12517.4014
2019-08-02 11:20:00,94.03,94.03,93.9,94.0,13124.516627996903,86.0777,86.0777,85.9587,86.0502,13124.5166
2019-08-02 11:25:00,94.02,94.02,93.9,93.94,14166.02217066254,86.0685,86.0685,85.9587,85.9953,14166.0222
2019-08-02 11:30:00,93.98,94.23,93.97,94.14,56374.065480794015,86.0319,86.2608,86.0227,86.1784,56374.0655
2019-08-02 11:35:00,94.17,94.2,94.02,94.16,33379.73704563031,86.2058,86.2333,86.0685,86.1967,33379.737
2019-08-02 11:40:00,94.17,94.35,94.1,94.29,30248.77545759216,86.2058,86.3706,86.1418,86.3157,30248.7755
2019-08-02 11:45:00,94.26,94.33,94.1,94.25,31713.070378963646,86.2882,86.3523,86.1418,86.2791,31713.0704
2019-08-02 11:50:00,94.26,94.26,94.06,94.19,29660.995101830365,86.2882,86.2882,86.1051,86.2241,29660.9951
2019-08-02 11:55:00,94.21,94.26,94.14,94.21,13709.7189997422,86.2425,86.2882,86.1784,86.2425,13709.719
2019-08-02 12:00:00,94.23,94.41,94.16,94.31,17777.777777777777,86.2608,86.4255,86.1967,86.334,17777.7778
2019-08-02 12:05:00,94.25,94.34,94.18,94.33,15192.05980922918,86.2791,86.3615,86.215,86.3523,15192.0598
2019-08-02 12:10:00,94.36,94.41,94.28,94.31,5618.716163959783,86.3798,86.4255,86.3065,86.334,5618.7162
2019-08-02 12:15:00,94.35,94.55,94.32,94.55,12697.860273266304,86.3706,86.5537,86.3431,86.5537,12697.8603
2019-08-02 12:20:00,94.5,94.53,94.37,94.45,3396.493941737561,86.5079,86.5354,86.3889,86.4622,3396.4939
2019-08-02 12:25:00,94.44,94.45,94.3,94.3,2121.6808455787573,86.453,86.4622,86.3248,86.3248,2121.6808
2019-08-02 12:30:00,94.28,94.29,94.14,94.26,9306.522299561742,86.3065,86.3157,86.1784,86.2882,9306.5223
2019-08-02 12:35:00,94.24,94.28,94.16,94.17,7476.153647847383,86.2699,86.3065,86.1967,86.2058,7476.1536
2019-08-02 12:40:00,94.17,94.17,94.05,94.11,4498.582108790925,86.2058,86.2058,86.096,86.1509,4498.5821
2019-08-02 12:45:00,94.11,94.11,93.93,93.93,5337.715906161381,86.1509,86.1509,85.9861,85.9861,5337.7159
2019-08-02 12:50:00,93.93,94.03,93.9,93.94,7561.227120391853,85.9861,86.0777,85.9587,85.9953,7561.2271
2019-08-02 12:55:00,93.94,93.94,93.78,93.78,5155.968032998195,85.9953,85.9953,85.8488,85.8488,5155.968
2019-08-02 13:00:00,93.77,93.79,93.58,93.76,10032.224800206235,85.8397,85.858,85.6657,85.8305,10032.2248
2019-08-02 13:05:00,93.75,93.76,93.6,93.67,3932.714617169373,85.8214,85.8305,85.684,85.7481,3932.7146
2019-08-02 13:10:00,93.65,93.65,93.57,93.6,4044.856921887084,85.7298,85.7298,85.6566,85.684,4044.8569
2019-08-02 13:15:00,93.63,93.66,93.62,93.65,3373.292085589069,85.7115,85.739,85.7023,85.7298,3373.2921
2019-08-02 13:20:00,93.63,93.8,93.63,93.67,3842.4851765919047,85.7115,85.8671,85.7115,85.7481,3842.4852
2019-08-02 13:25:00,93.68,93.73,93.64,93.71,7412.993039443155,85.7573,85.803,85.7207,85.7847,7412.993
2019-08-02 13:30:00,93.71,93.71,93.61,93.64,5748.904356792988,85.7847,85.7847,85.6932,85.7207,5748.9044
2019-08-02 13:35:00,93.64,93.65,93.55,93.58,6664.088682650166,85.7207,85.7298,85.6383,85.6657,6664.0887
2019-08-02 13:40:00,93.58,93.67,93.57,93.58,9114.462490332558,85.6657,85.7481,85.6566,85.6657,9114.4625
2019-08-02 13:45:00,93.58,93.65,93.55,93.55,7300.8507347254435,85.6657,85.7298,85.6383,85.6383,7300.8507
2019-08-02 13:50:00,93.54,93.62,93.48,93.62,6968.29079659706,85.6291,85.7023,85.5742,85.7023,6968.2908
2019-08-02 13:55:00,93.63,93.65,93.48,93.49,7820.314514050012,85.7115,85.7298,85.5742,85.5833,7820.3145
2019-08-02 14:00:00,93.5,93.6,93.44,93.55,8472.544470224284,85.5925,85.684,85.5376,85.6383,8472.5445
2019-08-02 14:05:00,93.57,93.72,93.57,93.65,2880.897138437741,85.6566,85.7939,85.6566,85.7298,2880.8971
2019-08-02 14:10:00,93.69,93.83,93.65,93.83,6303.170920340293,85.7664,85.8946,85.7298,85.8946,6303.1709
2019-08-02 14:15:00,93.79,93.87,93.7,93.83,20030.935808197988,85.858,85.9312,85.7756,85.8946,20030.9358
2019-08-02 14:20:00,93.82,94.0,93.81,93.93,5188.192833204434,85.8854,86.0502,85.8763,85.9861,5188.1928
2019-08-02 14:25:00,93.97,93.97,93.82,93.86,5737.303428718741,86.0227,86.0227,85.8854,85.9221,5737.3034
2019-08-02 14:30:00,93.83,93.92,93.79,93.8,5684.45475638051,85.8946,85.977,85.858,85.8671,5684.4548
2019-08-02 14:35:00,93.8,93.99,93.79,93.99,5942.253158030419,85.8671,86.0411,85.858,86.0411,5942.2532
2019-08-02 14:40:00,93.95,93.95,93.83,93.85,5821.087909254962,86.0044,86.0044,85.8946,85.9129,5821.0879
2019-08-02 14:45:00,93.89,93.93,93.73,93.77,8191.544212425882,85.9495,85.9861,85.803,85.8397,8191.5442
2019-08-02 14:50:00,93.77,93.86,93.67,93.85,16054.395462748127,85.8397,85.9221,85.7481,85.9129,16054.3955
2019-08-02 14:55:00,93.83,93.87,93.72,93.87,10823.66589327146,85.8946,85.9312,85.7939,85.9312,10823.6659
2019-08-02 15:00:00,93.9,94.0,93.86,93.86,10175.302913121935,85.9587,86.0502,85.9221,85.9221,10175.3029
2019-08-02 15:05:00,93.86,93.93,93.82,93.91,19521.78396493941,85.9221,85.9861,85.8854,85.9678,19521.784
2019-08-02 15:10:00,93.92,94.07,93.91,94.04,68009.79633926268,85.977,86.1143,85.9678,86.0868,68009.7963
2019-08-02 15:15:00,94.03,94.04,93.94,94.03,17592.16292858984,86.0777,86.0868,85.9953,86.0777,17592.1629
2019-08-02 15:20:00,94.02,94.28,94.02,94.26,34470.22428460943,86.0685,86.3065,86.0685,86.2882,34470.2243
2019-08-02 15:25:00,94.26,94.45,94.2,94.2,14037.122969837585,86.2882,86.4622,86.2333,86.2333,14037.123
2019-08-02 15:30:00,94.2,94.25,94.02,94.03,15464.037122969836,86.2333,86.2791,86.0685,86.0777,15464.0371
2019-08-02 15:35:00,94.02,94.49,93.99,94.24,20337.71590616138,86.0685,86.4988,86.0411,86.2699,20337.7159
2019-08-02 15:40:00,94.28,94.34,94.1,94.11,23258.571796854856,86.3065,86.3615,86.1418,86.1509,23258.5718
2019-08-02 15:45:00,94.1,94.12,93.87,93.9,34613.302397525134,86.1418,86.1601,85.9312,85.9587,34613.3024
2019-08-02 15:50:00,93.88,93.93,93.59,93.6,54444.44444444444,85.9404,85.9861,85.6749,85.684,54444.4444
2019-08-02 15:55:00,93.6,93.93,93.6,93.78,106977.3137406548,85.684,85.9861,85.684,85.8488,106977.3137
2019-08-05 09:30:00,92.45,92.66,91.95,92.41,38784.48053622067,84.6313,84.8235,84.1736,84.5947,38784.4805
2019-08-05 09:35:00,92.41,92.67,92.3,92.67,7518.690384119617,84.5947,84.8327,84.494,84.8327,7518.6904
2019-08-05 09:40:00,92.79,92.79,92.32,92.32,7144.882701727249,84.9425,84.9425,84.5123,84.5123,7144.8827
2019-08-05 09:45:00,92.4,92.42,92.18,92.36,38646.55839133797,84.5855,84.6038,84.3841,84.5489,38646.5584
2019-08-05 09:50:00,92.32,92.59,92.28,92.35,19904.61459138953,84.5123,84.7595,84.4757,84.5398,19904.6146
2019-08-05 09:55:00,92.34,92.57,92.27,92.35,5176.591905130188,84.5306,84.7411,84.4665,84.5398,5176.5919
2019-08-05 10:00:00,92.23,92.43,92.13,92.13,13696.829079659705,84.4299,84.613,84.3384,84.3384,13696.8291
2019-08-05 10:05:00,92.17,92.39,92.09,92.26,21554.524361948952,84.375,84.5764,84.3017,84.4574,21554.5244
2019-08-05 10:10:00,92.29,92.55,92.26,92.53,7971.126579015209,84.4848,84.7228,84.4574,84.7045,7971.1266
2019-08-05 10:15:00,92.46,92.65,92.37,92.37,7672.080433101314,84.6405,84.8144,84.5581,84.5581,7672.0804
2019-08-05 10:20:00,92.38,92.52,92.27,92.27,5261.665377674658,84.5672,84.6954,84.4665,84.4665,5261.6654
2019-08-05 10:25:00,92.22,92.4,92.1,92.4,6001.546790409899,84.4207,84.5855,84.3109,84.5855,6001.5468
2019-08-05 10:30:00,92.3,92.44,92.24,92.35,20506.57385924207,84.494,84.6221,84.4391,84.5398,20506.5739
2019-08-05 10:35:00,92.35,92.4,92.18,92.23,28473.83346223253,84.5398,84.5855,84.3841,84.4299,28473.8335
2019-08-05 10:40:00,92.19,92.22,92.03,92.13,27342.09847898943,84.3933,84.4207,84.2468,84.3384,27342.0985
2019-08-05 10:45:00,92.11,92.26,92.1,92.26,16827.79066769786,84.3201,84.4574,84.3109,84.4574,16827.7907
2019-08-05 10:50:00,92.22,92.3,92.2,92.27,6372.776488785768,84.4207,84.494,84.4024,84.4665,6372.7765
2019-08-05 10:55:00,92.23,92.36,92.2,92.3,9390.306780097962,84.4299,84.5489,84.4024,84.494,9390.3068
2019-08-05 11:00:00,92.23,92.37,92.18,92.32,11126.579015210104,84.4299,84.5581,84.3841,84.5123,11126.579
2019-08-05 11:05:00,92.31,92.5,92.31,92.46,6826.50167568961,84.5031,84.6771,84.5031,84.6405,6826.5017
2019-08-05 11:10:00,92.49,92.62,92.45,92.59,4953.596287703016,84.6679,84.7869,84.6313,84.7595,4953.5963
2019-08-05 11:15:00,92.56,92.62,92.5,92.55,7629.543696829079,84.732,84.7869,84.6771,84.7228,7629.5437
2019-08-05 11:20:00,92.54,92.62,92.52,92.57,5402.165506573859,84.7137,84.7869,84.6954,84.7411,5402.1655
2019-08-05 11:25:00,92.56,92.58,92.48,92.51,5346.738850219128,84.732,84.7503,84.6588,84.6862,5346.7389
2019-08-05 11:30:00,92.51,92.6,92.45,92.51,6644.753802526424,84.6862,84.7686,84.6313,84.6862,6644.7538
2019-08-05 11:35:00,92.54,92.54,92.38,92.38,6544.212425882959,84.7137,84.7137,84.5672,84.5672,6544.2124
2019-08-05 11:40:00,92.41,92.41,92.28,92.29,10943.54215003867,84.5947,84.5947,84.4757,84.4848,10943.5422
2019-08-05 11:45:00,92.33,92.49,92.33,92.48,6081.464294921371,84.5214,84.6679,84.5214,84.6588,6081.4643
2019-08-05 11:50:00,92.48,92.51,92.4,92.51,3356.535189481825,84.6588,84.6862,84.5855,84.6862,3356.5352
2019-08-05 11:55:00,92.48,92.48,92.33,92.33,8158.030420211394,84.6588,84.6588,84.5214,84.5214,8158.0304
2019-08-05 12:00:00,92.33,92.36,92.28,92.35,5996.3908223769,84.5214,84.5489,84.4757,84.5398,5996.3908
2019-08-05 12:05:00,92.38,92.49,92.35,92.37,10048.981696313482,84.5672,84.6679,84.5398,84.5581,10048.9817
2019-08-05 12:10:00,92.37,92.38,92.3,92.37,5225.573601443671,84.5581,84.5672,84.494,84.5581,5225.5736
2019-08-05 12:15:00,92.39,92.5,92.39,92.5,7889.920082495488,84.5764,84.6771,84.5764,84.6771,7889.9201
2019-08-05 12:20:00,92.48,92.51,92.45,92.51,3857.9530806908992,84.6588,84.6862,84.6313,84.6862,3857.9531
2019-08-05 12:25:00,92.51,92.53,92.21,92.25,7602.474864655838,84.6862,84.7045,84.4116,84.4482,7602.4749
2019-08-05 12:30:00,92.23,92.32,92.16,92.17,20189.48182521268,84.4299,84.5123,84.3658,84.375,20189.4818
2019-08-05 12:35:00,92.17,92.23,92.06,92.13,5201.082753286929,84.375,84.4299,84.2743,84.3384,5201.0828
2019-08-05 12:40:00,92.11,92.14,92.01,92.08,17534.158288218612,84.3201,84.3475,84.2285,84.2926,17534.1583
2019-08-05 12:45:00,92.06,92.21,92.04,92.06,15143.0781129157,84.2743,84.4116,84.256,84.2743,15143.0781
2019-08-05 12:50:00,92.09,92.2,92.03,92.03,6234.854343903067,84.3017,84.4024,84.2468,84.2468,6234.8543
2019-08-05 12:55:00,92.0,92.0,91.79,91.84,10813.353957205463,84.2194,84.2194,84.0271,84.0729,10813.354
2019-08-05 13:00:00,91.88,91.96,91.82,91.93,22596.02990461459,84.1095,84.1827,84.0546,84.1553,22596.0299
2019-08-05 13:05:00,91.94,92.06,91.92,91.98,6580.304202113946,84.1644,84.2743,84.1461,84.201,6580.3042
2019-08-05 13:10:00,92.02,92.1,91.98,91.98,11375.354472802268,84.2377,84.3109,84.201,84.201,11375.3545
2019-08-05 13:15:00,91.98,92.09,91.92,92.02,5479.505027068832,84.201,84.3017,84.1461,84.2377,5479.505
2019-08-05 13:20:00,92.01,92.06,91.94,92.0,5345.449858210878,84.2285,84.2743,84.1644,84.2194,5345.4499
2019-08-05 13:25:00,91.99,91.99,91.87,91.92,7277.648878576952,84.2102,84.2102,84.1003,84.1461,7277.6489
2019-08-05 13:30:00,91.89,91.96,91.89,91.96,8883.73292085589,84.1187,84.1827,84.1187,84.1827,8883.7329
2019-08-05 13:35:00,91.99,92.1,91.97,92.06,9204.691930910029,84.2102,84.3109,84.1919,84.2743,9204.6919
2019-08-05 13:40:00,92.06,92.1,91.8,91.81,9506.31606084042,84.2743,84.3109,84.0363,84.0454,9506.3161
2019-08-05 13:45:00,91.81,91.81,91.66,91.75,23268.88373292085,84.0454,84.0454,83.9081,83.9905,23268.8837
2019-08-05 13:50:00,91.77,91.82,91.74,91.78,16634.441866460427,84.0088,84.0546,83.9813,84.018,16634.4419
2019-08-05 13:55:00,91.79,91.84,91.68,91.72,7436.194895591647,84.0271,84.0729,83.9264,83.963,7436.1949
2019-08-05 14:00:00,91.72,91.77,91.68,91.72,16675.68961072441,83.963,84.0088,83.9264,83.963,16675.6896
2019-08-05 14:05:00,91.7,91.83,91.68,91.73,15161.124001031192,83.9447,84.0637,83.9264,83.9722,15161.124
2019-08-05 14:10:00,91.72,91.89,91.68,91.87,18003.351379221447,83.963,84.1187,83.9264,84.1003,18003.3514
2019-08-05 14:15:00,91.84,91.84,91.68,91.68,10208.816705336423,84.0729,84.0729,83.9264,83.9264,10208.8167
2019-08-05 14:20:00,91.71,91.72,91.44,91.46,11943.79994844032,83.9539,83.963,83.7067,83.725,11943.7999
2019-08-05 14:25:00,91.4,91.44,91.3,91.31,24786.02732663057,83.6701,83.7067,83.5786,83.5877,24786.0273
2019-08-05 14:30:00,91.3,91.4,91.2,91.4,15949.987110079916,83.5786,83.6701,83.487,83.6701,15949.9871
2019-08-05 14:35:00,91.41,91.5,91.3,91.3,15203.660737303428,83.6793,83.7616,83.5786,83.5786,15203.6607
2019-08-05 14:40:00,91.29,91.39,91.13,91.13,15367.36272235112,83.5694,83.6609,83.4229,83.4229,15367.3627
2019-08-05 14:45:00,91.13,91.42,91.1,91.25,14265.274555297756,83.4229,83.6884,83.3955,83.5328,14265.2746
2019-08-05 14:50:00,91.22,91.33,91.12,91.14,13463.521526166536,83.5053,83.606,83.4138,83.4321,13463.5215
2019-08-05 14:55:00,91.15,91.16,91.01,91.1,17059.809229182778,83.4412,83.4504,83.3131,83.3955,17059.8092
2019-08-05 15:00:00,91.1,91.23,90.89,90.9,22518.69038411961,83.3955,83.5145,83.2032,83.2124,22518.6904
2019-08-05 15:05:00,90.9,90.9,90.71,90.75,28042.02113946893,83.2124,83.2124,83.0385,83.0751,28042.0211
2019-08-05 15:10:00,90.73,91.22,90.73,91.16,15564.5784996133,83.0568,83.5053,83.0568,83.4504,15564.5785
2019-08-05 15:15:00,91.12,91.37,90.86,91.33,21780.097963392625,83.4138,83.6426,83.1758,83.606,21780.098
2019-08-05 15:20:00,91.33,91.5,91.33,91.34,17055.942253158028,83.606,83.7616,83.606,83.6152,17055.9423
2019-08-05 15:25:00,91.36,91.56,91.28,91.37,53281.77365300334,83.6335,83.8166,83.5602,83.6426,53281.7737
2019-08-05 15:30:00,91.36,91.64,91.22,91.54,51197.47357566383,83.6335,83.8898,83.5053,83.7983,51197.4736
2019-08-05 15:35:00,91.54,91.73,91.5,91.6,25099.25238463521,83.7983,83.9722,83.7616,83.8532,25099.2524
2019-08-05 15:40:00,91.62,91.72,91.5,91.61,28714.874967775195,83.8715,83.963,83.7616,83.8623,28714.875
2019-08-05 15:45:00,91.66,91.73,91.43,91.57,60242.33049755091,83.9081,83.9722,83.6976,83.8257,60242.3305
2019-08-05 15:50:00,91.56,91.59,91.35,91.51,109717.71075019334,83.8166,83.844,83.6243,83.7708,109717.7108
2019-08-05 15:55:00,91.51,91.6,91.42,91.51,110358.33977829336,83.7708,83.8532,83.6884,83.7708,110358.3398
2019-08-06 09:30:00,92.09,92.41,92.09,92.3,32673.36942510956,84.3017,84.5947,84.3017,84.494,32673.3694
2019-08-06 09:35:00,92.27,92.58,92.13,92.58,9602.990461459138,84.4665,84.7503,84.3384,84.7503,9602.9905
2019-08-06 09:40:00,92.57,92.75,92.41,92.58,8901.778808971383,84.7411,84.9059,84.5947,84.7503,8901.7788
2019-08-06 09:45:00,92.58,92.58,92.06,92.17,8989.430265532352,84.7503,84.7503,84.2743,84.375,8989.4303
2019-08-06 09:50:00,92.08,92.32,91.98,92.18,13534.416086620262,84.2926,84.5123,84.201,84.3841,13534.4161
2019-08-06 09:55:00,92.28,92.37,92.22,92.33,13013.663315287444,84.4757,84.5581,84.4207,84.5214,13013.6633
2019-08-06 10:00:00,92.3,92.49,92.3,92.37,7541.892240268109,84.494,84.6679,84.494,84.5581,7541.8922
2019-08-06 10:05:00,92.39,92.49,92.26,92.27,5712.812580562,84.5764,84.6679,84.4574,84.4665,5712.8126
2019-08-06 10:10:00,92.28,92.33,92.03,92.15,9998.71100799175,84.4757,84.5214,84.2468,84.3567,9998.711
2019-08-06 10:15:00,92.1,92.15,91.82,91.82,5413.766434648104,84.3109,84.3567,84.0546,84.0546,5413.7664
2019-08-06 10:20:00,91.89,92.1,91.82,92.1,8072.956947666924,84.1187,84.3109,84.0546,84.3109,8072.9569
2019-08-06 10:25:00,92.03,92.19,92.02,92.08,9718.999742201597,84.2468,84.3933,84.2377,84.2926,9718.9997
2019-08-06 10:30:00,92.06,92.35,92.0,92.27,7223.511214230471,84.2743,84.5398,84.2194,84.4665,7223.5112
2019-08-06 10:35:00,92.25,92.42,92.16,92.42,5322.248002062386,84.4482,84.6038,84.3658,84.6038,5322.248
2019-08-06 10:40:00,92.37,92.48,92.3,92.39,6671.822634699664,84.5581,84.6588,84.494,84.5764,6671.8226
2019-08-06 10:45:00,92.34,92.35,92.12,92.13,5476.927043052332,84.5306,84.5398,84.3292,84.3384,5476.927
2019-08-06 10:50:00,92.11,92.29,92.06,92.24,4124.774426398556,84.3201,84.4848,84.2743,84.4391,4124.7744
2019-08-06 10:55:00,92.23,92.32,92.12,92.27,9596.54550141789,84.4299,84.5123,84.3292,84.4665,9596.5455
2019-08-06 11:00:00,92.24,92.25,92.06,92.08,9275.586491363752,84.4391,84.4482,84.2743,84.2926,9275.5865
2019-08-06 11:05:00,92.1,92.24,92.07,92.18,6840.680587780355,84.3109,84.4391,84.2834,84.3841,6840.6806
2019-08-06 11:10:00,92.17,92.2,91.92,92.11,40473.06006702758,84.375,84.4024,84.1461,84.3201,40473.0601
2019-08-06 11:15:00,92.06,92.11,91.89,91.89,24953.59628770301,84.2743,84.3201,84.1187,84.1187,24953.5963
2019-08-06 11:20:00,91.89,92.04,91.85,92.04,11638.308842485176,84.1187,84.256,84.082,84.256,11638.3088
2019-08-06 11:25:00,92.04,92.11,92.03,92.05,5358.339778293374,84.256,84.3201,84.2468,84.2651,5358.3398
2019-08-06 11:30:00,92.06,92.15,91.81,91.85,7456.818767723639,84.2743,84.3567,84.0454,84.082,7456.8188
2019-08-06 11:35:00,91.89,91.89,91.72,91.83,4512.76102088167,84.1187,84.1187,83.963,84.0637,4512.761
2019-08-06 11:40:00,91.86,91.92,91.72,91.82,13747.099767981435,84.0912,84.1461,83.963,84.0546,13747.0998
2019-08-06 11:45:00,91.81,91.87,91.7,91.86,27369.167311162662,84.0454,84.1003,83.9447,84.0912,27369.1673
2019-08-06 11:50:00,91.89,91.92,91.78,91.83,11206.496519721575,84.1187,84.1461,84.018,84.0637,11206.4965
2019-08-06 11:55:00,91.78,92.09,91.76,92.09,4517.916988914668,84.018,84.3017,83.9997,84.3017,4517.917
2019-08-06 12:00:00,92.16,92.22,92.1,92.1,4524.361948955916,84.3658,84.4207,84.3109,84.3109,4524.3619
2019-08-06 12:05:00,92.12,92.16,92.02,92.03,4020.366073730343,84.3292,84.3658,84.2377,84.2468,4020.3661
2019-08-06 12:10:00,92.03,92.1,91.99,92.1,3513.7922144882696,84.2468,84.3109,84.2102,84.3109,3513.7922
2019-08-06 12:15:00,92.07,92.08,92.03,92.03,2449.084815674142,84.2834,84.2926,84.2468,84.2468,2449.0848
2019-08-06 12:20:00,92.0,92.0,91.87,91.87,2868.0072183552456,84.2194,84.2194,84.1003,84.1003,2868.0072
2019-08-06 12:25:00,91.92,91.96,91.9,91.91,4641.660221706625,84.1461,84.1827,84.1278,84.137,4641.6602
2019-08-06 12:30:00,91.91,91.94,91.84,91.93,5088.9404485692185,84.137,84.1644,84.0729,84.1553,5088.9404
2019-08-06 12:35:00,91.92,91.96,91.87,91.9,9153.132250580044,84.1461,84.1827,84.1003,84.1278,9153.1323
2019-08-06 12:40:00,91.9,91.98,91.88,91.94,4381.283836040216,84.1278,84.201,84.1095,84.1644,4381.2838
2019-08-06 12:45:00,91.95,91.96,91.88,91.89,3464.810518174787,84.1736,84.1827,84.1095,84.1187,3464.8105
2019-08-06 12:50:00,91.88,91.92,91.85,91.92,2193.864398040732,84.1095,84.1461,84.082,84.1461,2193.8644
2019-08-06 12:55:00,91.93,92.03,91.93,91.98,7183.552461974735,84.1553,84.2468,84.1553,84.201,7183.5525
2019-08-06 13:00:00,92.0,92.06,91.99,92.03,4394.173756122712,84.2194,84.2743,84.2102,84.2468,4394.1738
2019-08-06 13:05:00,92.02,92.1,91.99,92.1,4156.999226604795,84.2377,84.3109,84.2102,84.3109,4156.9992
2019-08-06 13:10:00,92.05,92.11,92.05,92.1,2874.4521783964938,84.2651,84.3201,84.2651,84.3109,2874.4522
2019-08-06 13:15:00,92.11,92.13,92.05,92.07,8457.07656612529,84.3201,84.3384,84.2651,84.2834,8457.0766
2019-08-06 13:20:00,92.06,92.14,92.04,92.11,12838.360402165505,84.2743,84.3475,84.256,84.3201,12838.3604
2019-08-06 13:25:00,92.13,92.21,92.1,92.12,4962.619231760763,84.3384,84.4116,84.3109,84.3292,4962.6192
2019-08-06 13:30:00,92.12,92.15,92.05,92.06,3899.200824954885,84.3292,84.3567,84.2651,84.2743,3899.2008
2019-08-06 13:35:00,92.09,92.17,92.05,92.17,3204.434132508378,84.3017,84.375,84.2651,84.375,3204.4341
2019-08-06 13:40:00,92.21,92.26,92.16,92.22,12749.419953596289,84.4116,84.4574,84.3658,84.4207,12749.42
2019-08-06 13:45:00,92.2,92.3,92.16,92.27,3964.939417375612,84.4024,84.494,84.3658,84.4665,3964.9394
2019-08-06 13:50:00,92.26,92.29,92.18,92.27,5452.436194895591,84.4574,84.4848,84.3841,84.4665,5452.4362
2019-08-06 13:55:00,92.27,92.27,92.17,92.21,3806.393400360917,84.4665,84.4665,84.375,84.4116,3806.3934
2019-08-06 14:00:00,92.2,92.2,92.01,92.06,9239.494715132763,84.4024,84.4024,84.2285,84.2743,9239.4947
2019-08-06 14:05:00,92.06,92.16,92.02,92.13,50192.05980922918,84.2743,84.3658,84.2377,84.3384,50192.0598
2019-08-06 14:10:00,92.15,92.23,92.14,92.17,2481.309615880381,84.3567,84.4299,84.3475,84.375,2481.3096
2019-08-06 14:15:00,92.2,92.48,92.2,92.48,6598.35009022944,84.4024,84.6588,84.4024,84.6588,6598.3501
2019-08-06 14:20:00,92.51,92.51,92.41,92.48,6316.060840422789,84.6862,84.6862,84.5947,84.6588,6316.0608
2019-08-06 14:25:00,92.51,92.61,92.51,92.6,6026.03763856664,84.6862,84.7778,84.6862,84.7686,6026.0376
2019-08-06 14:30:00,92.59,92.69,92.56,92.69,2945.3467388502186,84.7595,84.851,84.732,84.851,2945.3467
2019-08-06 14:35:00,92.7,92.7,92.59,92.59,4596.545501417891,84.8602,84.8602,84.7595,84.7595,4596.5455
2019-08-06 14:40:00,92.58,92.64,92.51,92.62,3219.902036607373,84.7503,84.8052,84.6862,84.7869,3219.902
2019-08-06 14:45:00,92.59,92.59,92.44,92.48,5170.14694508894,84.7595,84.7595,84.6221,84.6588,5170.1469
2019-08-06 14:50:00,92.49,92.52,92.34,92.34,7142.304717710749,84.6679,84.6954,84.5306,84.5306,7142.3047
2019-08-06 14:55:00,92.31,92.35,92.23,92.25,4711.265790152101,84.5031,84.5398,84.4299,84.4482,4711.2658
2019-08-06 15:00:00,92.27,92.35,92.24,92.34,7122.969837587006,84.4665,84.5398,84.4391,84.5306,7122.9698
2019-08-06 15:05:00,92.34,92.41,92.34,92.37,6094.354215003867,84.5306,84.5947,84.5306,84.5581,6094.3542
2019-08-06 15:10:00,92.36,92.54,92.36,92.54,18471.25547821604,84.5489,84.7137,84.5489,84.7137,18471.2555
2019-08-06 15:15:00,92.55,92.61,92.54,92.61,5061.871616395978,84.7228,84.7778,84.7137,84.7778,5061.8716
2019-08-06 15:20:00,92.63,92.67,92.58,92.67,6251.611240010311,84.7961,84.8327,84.7503,84.8327,6251.6112
2019-08-06 15:25:00,92.65,92.65,92.45,92.53,7512.24542407837,84.8144,84.8144,84.6313,84.7045,7512.2454
2019-08-06 15:30:00,92.52,92.54,92.4,92.44,13069.089971642174,84.6954,84.7137,84.5855,84.6221,13069.09
2019-08-06 15:35:00,92.45,92.65,92.44,92.65,11111.11111111111,84.6313,84.8144,84.6221,84.8144,11111.1111
2019-08-06 15:40:00,92.66,92.82,92.63,92.82,14405.774684196957,84.8235,84.97,84.7961,84.97,14405.7747
2019-08-06 15:45:00,92.78,92.85,92.67,92.79,23534.416086620266,84.9334,84.9975,84.8327,84.9425,23534.4161
2019-08-06 15:50:00,92.8,92.89,92.69,92.7,30168.85795308069,84.9517,85.0341,84.851,84.8602,30168.858
2019-08-06 15:55:00,92.71,92.78,92.6,92.74,57946.63573085846,84.8693,84.9334,84.7686,84.8968,57946.6357
2019-08-07 09:30:00,91.68,92.01,91.54,92.01,44744.77958236659,83.9264,84.2285,83.7983,84.2285,44744.7796
2019-08-07 09:35:00,91.92,92.43,91.85,92.34,22794.53467388502,84.1461,84.613,84.082,84.5306,22794.5347
2019-08-07 09:40:00,92.37,92.37,91.68,91.74,31571.281258056195,84.5581,84.5581,83.9264,83.9813,31571.2813
2019-08-07 09:45:00,91.68,91.8,91.47,91.77,38178.65429234338,83.9264,84.0363,83.7342,84.0088,38178.6543
2019-08-07 09:50:00,91.76,91.89,91.69,91.8,18712.296983758697,83.9997,84.1187,83.9356,84.0363,18712.297
2019-08-07 09:55:00,91.82,92.03,91.64,91.67,18747.099767981435,84.0546,84.2468,83.8898,83.9173,18747.0998
2019-08-07 10:00:00,91.61,91.61,91.37,91.52,35625.161124001024,83.8623,83.8623,83.6426,83.7799,35625.1611
2019-08-07 10:05:00,91.48,91.86,91.47,91.78,16065.996390822374,83.7433,84.0912,83.7342,84.018,16065.9964
2019-08-07 10:10:00,91.79,92.06,91.79,91.82,8613.044599123485,84.0271,84.2743,84.0271,84.0546,8613.0446
2019-08-07 10:15:00,91.78,92.15,91.77,91.94,10014.178912090743,84.018,84.3567,84.0088,84.1644,10014.1789
2019-08-07 10:20:00,91.89,91.95,91.79,91.81,9694.508894044857,84.1187,84.1736,84.0271,84.0454,9694.5089
2019-08-07 10:25:00,91.83,92.02,91.73,91.81,11026.03763856664,84.0637,84.2377,83.9722,84.0454,11026.0376
2019-08-07 10:30:00,91.84,92.23,91.84,92.18,12896.365042536734,84.0729,84.4299,84.0729,84.3841,12896.365
2019-08-07 10:35:00,92.2,92.35,92.17,92.35,8834.751224542406,84.4024,84.5398,84.375,84.5398,8834.7512
2019-08-07 10:40:00,92.3,92.34,92.18,92.23,9227.89378705852,84.494,84.5306,84.3841,84.4299,9227.8938
2019-08-07 10:45:00,92.22,92.32,92.13,92.31,10576.179427687546,84.4207,84.5123,84.3384,84.5031,10576.1794
2019-08-07 10:50:00,92.3,92.48,92.27,92.34,10703.789636504252,84.494,84.6588,84.4665,84.5306,10703.7896
2019-08-07 10:55:00,92.37,92.37,92.09,92.32,10889.404485692188,84.5581,84.5581,84.3017,84.5123,10889.4045
2019-08-07 11:00:00,92.32,92.34,92.12,92.12,9365.81593194122,84.5123,84.5306,84.3292,84.3292,9365.8159
2019-08-07 11:05:00,92.14,92.3,91.97,92.3,12892.498066511986,84.3475,84.494,84.1919,84.494,12892.4981
2019-08-07 11:10:00,92.26,92.41,92.25,92.33,9865.944831142046,84.4574,84.5947,84.4482,84.5214,9865.9448
2019-08-07 11:15:00,92.3,92.35,92.17,92.23,12575.406032482597,84.494,84.5398,84.375,84.4299,12575.406
2019-08-07 11:20:00,92.22,92.22,91.89,91.94,9483.11420469193,84.4207,84.4207,84.1187,84.1644,9483.1142
2019-08-07 11:25:00,92.0,92.08,91.92,92.0,4142.82031451405,84.2194,84.2926,84.1461,84.2194,4142.8203
2019-08-07 11:30:00,91.96,91.99,91.92,91.97,12191.28641402423,84.1827,84.2102,84.1461,84.1919,12191.2864
2019-08-07 11:35:00,92.0,92.14,91.92,92.11,10572.312451662798,84.2194,84.3475,84.1461,84.3201,10572.3125
2019-08-07 11:40:00,92.11,92.13,91.84,91.87,10310.64707398814,84.3201,84.3384,84.0729,84.1003,10310.6471
2019-08-07 11:45:00,91.96,92.02,91.81,91.97,16662.799690641918,84.1827,84.2377,84.0454,84.1919,16662.7997
2019-08-07 11:50:00,91.93,92.01,91.91,91.97,6920.598092291827,84.1553,84.2285,84.137,84.1919,6920.5981
2019-08-07 11:55:00,92.1,92.24,92.03,92.08,16969.579788605308,84.3109,84.4391,84.2468,84.2926,16969.5798
2019-08-07 12:00:00,92.1,92.11,91.93,91.95,4898.169631348285,84.3109,84.3201,84.1553,84.1736,4898.1696
2019-08-07 12:05:00,91.95,91.95,91.72,91.77,6475.895849445733,84.1736,84.1736,83.963,84.0088,6475.8958
2019-08-07 12:10:00,91.81,91.86,91.68,91.82,14256.251611240008,84.0454,84.0912,83.9264,84.0546,14256.2516
2019-08-07 12:15:00,91.79,91.85,91.72,91.74,7248.002062387212,84.0271,84.082,83.963,83.9813,7248.0021
2019-08-07 12:20:00,91.72,91.74,91.66,91.73,17112.657901521008,83.963,83.9813,83.9081,83.9722,17112.6579
2019-08-07 12:25:00,91.74,91.93,91.67,91.9,15626.45011600928,83.9813,84.1553,83.9173,84.1278,15626.4501
2019-08-07 12:30:00,91.88,92.01,91.83,91.93,6567.414282031451,84.1095,84.2285,84.0637,84.1553,6567.4143
2019-08-07 12:35:00,91.92,91.98,91.83,91.87,6515.854601701469,84.1461,84.201,84.0637,84.1003,6515.8546
2019-08-07 12:40:00,91.86,92.06,91.84,91.96,6967.001804588811,84.0912,84.2743,84.0729,84.1827,6967.0018
2019-08-07 12:45:00,91.97,92.03,91.8,91.8,221268.36813611755,84.1919,84.2468,84.0363,84.0363,221268.3681
2019-08-07 12:50:00,91.8,91.93,91.8,91.88,42603.76385666408,84.0363,84.1553,84.0363,84.1095,42603.7639
2019-08-07 12:55:00,91.85,91.96,91.85,91.92,11291.569992266046,84.082,84.1827,84.082,84.1461,11291.57
2019-08-07 13:00:00,91.93,92.0,91.9,91.96,8390.048981696313,84.1553,84.2194,84.1278,84.1827,8390.049
2019-08-07 13:05:00,91.96,92.13,91.96,92.1,11609.951018303684,84.1827,84.3384,84.1827,84.3109,11609.951
2019-08-07 13:10:00,92.1,92.13,92.01,92.04,11127.868007218354,84.3109,84.3384,84.2285,84.256,11127.868
2019-08-07 13:15:00,92.04,92.16,92.02,92.16,6187.1616395978335,84.256,84.3658,84.2377,84.3658,6187.1616
2019-08-07 13:20:00,92.16,92.36,92.1,92.1,28480.27842227378,84.3658,84.5489,84.3109,84.3109,28480.2784
2019-08-07 13:25:00,92.1,92.15,92.06,92.1,4453.467388502191,84.3109,84.3567,84.2743,84.3109,4453.4674
2019-08-07 13:30:00,92.11,92.31,92.11,92.24,9409.641660221703,84.3201,84.5031,84.3201,84.4391,9409.6417
2019-08-07 13:35:00,92.24,92.29,92.22,92.29,2932.4568187677232,84.4391,84.4848,84.4207,84.4848,2932.4568
2019-08-07 13:40:00,92.3,92.35,92.28,92.34,6878.061356019592,84.494,84.5398,84.4757,84.5306,6878.0614
2019-08-07 13:45:00,92.3,92.38,92.3,92.35,6450.116009280741,84.494,84.5672,84.494,84.5398,6450.116
2019-08-07 13:50:00,92.36,92.38,92.31,92.34,6754.318123227636,84.5489,84.5672,84.5031,84.5306,6754.3181
2019-08-07 13:55:00,92.34,92.34,92.13,92.13,12327.919566898683,84.5306,84.5306,84.3384,84.3384,12327.9196
2019-08-07 14:00:00,92.14,92.27,92.13,92.21,10716.679556586749,84.3475,84.4665,84.3384,84.4116,10716.6796
2019-08-07 14:05:00,92.23,92.36,92.23,92.34,11118.845063160608,84.4299,84.5489,84.4299,84.5306,11118.8451
2019-08-07 14:10:00,92.32,92.35,92.24,92.28,14156.999226604794,84.5123,84.5398,84.4391,84.4757,14156.9992
2019-08-07 14:15:00,92.26,92.26,92.06,92.07,13051.04408352668,84.4574,84.4574,84.2743,84.2834,13051.0441
2019-08-07 14:20:00,92.12,92.15,92.03,92.06,7577.984016499096,84.3292,84.3567,84.2468,84.2743,7577.984
2019-08-07 14:25:00,92.06,92.27,92.03,92.26,8744.521783964938,84.2743,84.4665,84.2468,84.4574,8744.5218
2019-08-07 14:30:00,92.24,92.32,92.22,92.25,9853.054911059551,84.4391,84.5123,84.4207,84.4482,9853.0549
2019-08-07 14:35:00,92.25,92.29,92.18,92.2,10362.206754318122,84.4482,84.4848,84.3841,84.4024,10362.2068
2019-08-07 14:40:00,92.22,92.46,92.2,92.44,24563.0317092034,84.4207,84.6405,84.4024,84.6221,24563.0317
2019-08-07 14:45:00,92.44,92.44,92.28,92.28,12334.364526939931,84.6221,84.6221,84.4757,84.4757,12334.3645
2019-08-07 14:50:00,92.3,92.35,92.27,92.34,9931.683423562772,84.494,84.5398,84.4665,84.5306,9931.6834
2019-08-07 14:55:00,92.32,92.45,92.3,92.44,14312.967259602989,84.5123,84.6313,84.494,84.6221,14312.9673
2019-08-07 15:00:00,92.44,92.46,92.23,92.3,13992.008249548851,84.6221,84.6405,84.4299,84.494,13992.0082
2019-08-07 15:05:00,92.3,92.37,92.26,92.29,13383.604021655065,84.494,84.5581,84.4574,84.4848,13383.604
2019-08-07 15:10:00,92.28,92.34,92.2,92.34,13566.6408868265,84.4757,84.5306,84.4024,84.5306,13566.6409
2019-08-07 15:15:00,92.34,92.44,92.23,92.43,13248.25986078886,84.5306,84.6221,84.4299,84.613,13248.2599
2019-08-07 15:20:00,92.43,92.49,92.41,92.43,12712.039185357047,84.613,84.6679,84.5947,84.613,12712.0392
2019-08-07 15:25:00,92.47,92.6,92.38,92.6,38708.43000773395,84.6496,84.7686,84.5672,84.7686,38708.43
2019-08-07 15:30:00,92.6,92.75,92.6,92.7,20171.435937097187,84.7686,84.9059,84.7686,84.8602,20171.4359
2019-08-07 15:35:00,92.67,92.81,92.6,92.81,21420.469193091,84.8327,84.9609,84.7686,84.9609,21420.4692
2019-08-07 15:40:00,92.82,92.82,92.63,92.66,20511.729827275067,84.97,84.97,84.7961,84.8235,20511.7298
2019-08-07 15:45:00,92.65,92.68,92.48,92.51,36845.83655581335,84.8144,84.8418,84.6588,84.6862,36845.8366
2019-08-07 15:50:00,92.48,92.49,92.27,92.29,49858.21087909254,84.6588,84.6679,84.4665,84.4848,49858.2109
2019-08-07 15:55:00,92.3,92.68,92.3,92.49,91448.82701727247,84.494,84.8418,84.494,84.6679,91448.827
2019-08-08 09:30:00,93.3,93.91,93.24,93.66,37516.11240010311,85.4094,85.9678,85.3545,85.739,37516.1124
2019-08-08 09:35:00,93.85,94.03,93.72,93.96,9195.66898685228,85.9129,86.0777,85.7939,86.0136,9195.669
2019-08-08 09:40:00,93.86,93.96,93.5,93.62,8894.044856921886,85.9221,86.0136,85.5925,85.7023,8894.0449
2019-08-08 09:45:00,93.51,93.61,93.27,93.4,7470.997679814384,85.6017,85.6932,85.3819,85.501,7470.9977
2019-08-08 09:50:00,93.4,93.68,93.3,93.59,6679.556586749161,85.501,85.7573,85.4094,85.6749,6679.5566
2019-08-08 09:55:00,93.62,93.64,93.43,93.54,14135.086362464552,85.7023,85.7207,85.5284,85.6291,14135.0864
2019-08-08 10:00:00,93.51,93.52,93.4,93.44,5202.371745295179,85.6017,85.6108,85.501,85.5376,5202.3717
2019-08-08 10:05:00,93.46,93.61,93.39,93.6,7161.639597834493,85.5559,85.6932,85.4918,85.684,7161.6396
2019-08-08 10:10:00,93.58,93.58,93.48,93.48,13616.911575148231,85.6657,85.6657,85.5742,85.5742,13616.9116
2019-08-08 10:15:00,93.48,93.48,93.31,93.32,7229.956174271719,85.5742,85.5742,85.4186,85.4277,7229.9562
2019-08-08 10:20:00,93.36,93.44,93.31,93.44,4769.27043052333,85.4643,85.5376,85.4186,85.5376,4769.2704
2019-08-08 10:25:00,93.44,93.56,93.44,93.54,17333.075534931682,85.5376,85.6474,85.5376,85.6291,17333.0755
2019-08-08 10:30:00,93.55,93.62,93.47,93.48,11154.936839391594,85.6383,85.7023,85.565,85.5742,11154.9368
2019-08-08 10:35:00,93.44,93.47,93.35,93.41,4440.577468419695,85.5376,85.565,85.4552,85.5101,4440.5775
2019-08-08 10:40:00,93.38,93.49,93.37,93.48,5696.055684454756,85.4826,85.5833,85.4735,85.5742,5696.0557
2019-08-08 10:45:00,93.45,93.45,93.32,93.32,5858.468677494199,85.5467,85.5467,85.4277,85.4277,5858.4687
2019-08-08 10:50:00,93.34,93.45,93.32,93.42,8234.080948698118,85.446,85.5467,85.4277,85.5193,8234.0809
2019-08-08 10:55:00,93.43,93.55,93.42,93.47,6206.496519721577,85.5284,85.6383,85.5193,85.565,6206.4965
2019-08-08 11:00:00,93.44,93.46,93.34,93.36,5671.564836298015,85.5376,85.5559,85.446,85.4643,5671.5648
2019-08-08 11:05:00,93.35,93.35,93.22,93.22,2954.3696829079654,85.4552,85.4552,85.3362,85.3362,2954.3697
2019-08-08 11:10:00,93.21,93.31,93.17,93.24,16157.514823408092,85.327,85.4186,85.2904,85.3545,16157.5148
2019-08-08 11:15:00,93.21,93.45,93.21,93.45,6456.560969321989,85.327,85.5467,85.327,85.5467,6456.561
2019-08-08 11:20:00,93.45,93.62,93.45,93.62,12373.034287187418,85.5467,85.7023,85.5467,85.7023,12373.0343
2019-08-08 11:25:00,93.63,93.64,93.58,93.61,6274.813096158803,85.7115,85.7207,85.6657,85.6932,6274.8131
2019-08-08 11:30:00,93.56,93.63,93.55,93.58,5551.688579530806,85.6474,85.7115,85.6383,85.6657,5551.6886
2019-08-08 11:35:00,93.6,93.62,93.54,93.54,2706.883217324052,85.684,85.7023,85.6291,85.6291,2706.8832
2019-08-08 11:40:00,93.55,93.61,93.51,93.61,7655.323536994069,85.6383,85.6932,85.6017,85.6932,7655.3235
2019-08-08 11:45:00,93.62,93.66,93.58,93.65,12129.414797628251,85.7023,85.739,85.6657,85.7298,12129.4148
2019-08-08 11:50:00,93.63,93.64,93.59,93.61,6371.48749677752,85.7115,85.7207,85.6749,85.6932,6371.4875
2019-08-08 11:55:00,93.63,93.82,93.63,93.75,7388.502191286413,85.7115,85.8854,85.7115,85.8214,7388.5022
2019-08-08 12:00:00,93.79,93.86,93.76,93.76,3312.70946120134,85.858,85.9221,85.8305,85.8305,3312.7095
2019-08-08 12:05:00,93.73,93.8,93.73,93.78,4525.650940964166,85.803,85.8671,85.803,85.8488,4525.6509
2019-08-08 12:10:00,93.8,93.86,93.76,93.78,5733.436452693993,85.8671,85.9221,85.8305,85.8488,5733.4365
2019-08-08 12:15:00,93.8,93.86,93.79,93.84,12455.52977571539,85.8671,85.9221,85.858,85.9037,12455.5298
2019-08-08 12:20:00,93.84,93.84,93.76,93.76,5736.014436710491,85.9037,85.9037,85.8305,85.8305,5736.0144
2019-08-08 12:25:00,93.76,93.83,93.69,93.7,7798.40164990977,85.8305,85.8946,85.7664,85.7756,7798.4016
2019-08-08 12:30:00,93.72,93.77,93.69,93.71,4939.417375612271,85.7939,85.8397,85.7664,85.7847,4939.4174
2019-08-08 12:35:00,93.72,93.78,93.67,93.68,6491.363753544727,85.7939,85.8488,85.7481,85.7573,6491.3638
2019-08-08 12:40:00,93.71,93.81,93.71,93.76,5190.770817220932,85.7847,85.8763,85.7847,85.8305,5190.7708
2019-08-08 12:45:00,93.81,93.84,93.68,93.78,27153.905645784995,85.8763,85.9037,85.7573,85.8488,27153.9056
2019-08-08 12:50:00,93.81,93.84,93.79,93.83,2349.832431038927,85.8763,85.9037,85.858,85.8946,2349.8324
2019-08-08 12:55:00,93.79,93.93,93.79,93.93,3230.213972673369,85.858,85.9861,85.858,85.9861,3230.214
2019-08-08 13:00:00,93.99,94.01,93.95,93.99,6524.877545759216,86.0411,86.0594,86.0044,86.0411,6524.8775
2019-08-08 13:05:00,94.03,94.06,93.9,93.9,4137.664346481051,86.0777,86.1051,85.9587,85.9587,4137.6643
2019-08-08 13:10:00,93.88,93.9,93.8,93.8,2111.3689095127606,85.9404,85.9587,85.8671,85.8671,2111.3689
2019-08-08 13:15:00,93.83,93.83,93.68,93.69,4387.728796081464,85.8946,85.8946,85.7573,85.7664,4387.7288
2019-08-08 13:20:00,93.67,93.73,93.65,93.68,5149.523072956947,85.7481,85.803,85.7298,85.7573,5149.5231
2019-08-08 13:25:00,93.68,93.68,93.52,93.55,3295.952565094096,85.7573,85.7573,85.6108,85.6383,3295.9526
2019-08-08 13:30:00,93.55,93.64,93.55,93.63,5799.17504511472,85.6383,85.7207,85.6383,85.7115,5799.175
2019-08-08 13:35:00,93.62,93.67,93.58,93.64,4423.820572312451,85.7023,85.7481,85.6657,85.7207,4423.8206
2019-08-08 13:40:00,93.64,93.67,93.55,93.55,4088.6826501675687,85.7207,85.7481,85.6383,85.6383,4088.6827
2019-08-08 13:45:00,93.56,93.57,93.47,93.54,7545.759216292858,85.6474,85.6566,85.565,85.6291,7545.7592
2019-08-08 13:50:00,93.55,93.62,93.55,93.62,5198.50476927043,85.6383,85.7023,85.6383,85.7023,5198.5048
2019-08-08 13:55:00,93.64,93.65,93.58,93.58,5349.316834235628,85.7207,85.7298,85.6657,85.6657,5349.3168
2019-08-08 14:00:00,93.56,93.56,93.41,93.46,4898.169631348285,85.6474,85.6474,85.5101,85.5559,4898.1696
2019-08-08 14:05:00,93.42,93.48,93.4,93.41,7003.093580819798,85.5193,85.5742,85.501,85.5101,7003.0936
2019-08-08 14:10:00,93.4,93.52,93.4,93.48,2991.7504511472025,85.501,85.6108,85.501,85.5742,2991.7505
2019-08-08 14:15:00,93.52,93.54,93.42,93.42,6997.9376127868,85.6108,85.6291,85.5193,85.5193,6997.9376
2019-08-08 14:20:00,93.45,93.46,93.41,93.44,3480.2784222737814,85.5467,85.5559,85.5101,85.5376,3480.2784
2019-08-08 14:25:00,93.41,93.44,93.39,93.42,5409.899458623356,85.5101,85.5376,85.4918,85.5193,5409.8995
2019-08-08 14:30:00,93.48,93.54,93.45,93.5,8165.764372260891,85.5742,85.6291,85.5467,85.5925,8165.7644
2019-08-08 14:35:00,93.47,93.52,93.42,93.51,7999.4844031966995,85.565,85.6108,85.5193,85.6017,7999.4844
2019-08-08 14:40:00,93.51,93.57,93.48,93.55,5693.477700438257,85.6017,85.6566,85.5742,85.6383,5693.4777
2019-08-08 14:45:00,93.51,93.55,93.41,93.41,9274.297499355504,85.6017,85.6383,85.5101,85.5101,9274.2975
2019-08-08 14:50:00,93.44,93.65,93.44,93.57,10175.302913121935,85.5376,85.7298,85.5376,85.6566,10175.3029
2019-08-08 14:55:00,93.54,93.65,93.54,93.6,6533.900489816962,85.6291,85.7298,85.6291,85.684,6533.9005
2019-08-08 15:00:00,93.66,93.74,93.62,93.72,6328.950760505284,85.739,85.8122,85.7023,85.7939,6328.9508
2019-08-08 15:05:00,93.69,93.77,93.66,93.72,9498.582108790924,85.7664,85.8397,85.739,85.7939,9498.5821
2019-08-08 15:10:00,93.69,93.69,93.52,93.58,8799.94844031967,85.7664,85.7664,85.6108,85.6657,8799.9484
2019-08-08 15:15:00,93.58,93.69,93.52,93.67,9524.361948955917,85.6657,85.7664,85.6108,85.7481,9524.3619
2019-08-08 15:20:00,93.67,93.77,93.65,93.71,8820.572312451663,85.7481,85.8397,85.7298,85.7847,8820.5723
2019-08-08 15:25:00,93.71,93.74,93.63,93.72,9234.338747099768,85.7847,85.8122,85.7115,85.7939,9234.3387
2019-08-08 15:30:00,93.72,93.79,93.68,93.76,8766.43464810518,85.7939,85.858,85.7573,85.8305,8766.4346
2019-08-08 15:35:00,93.77,93.83,93.74,93.8,13307.55349316834,85.8397,85.8946,85.8122,85.8671,13307.5535
2019-08-08 15:40:00,93.8,94.03,93.79,94.03,16751.740139211135,85.8671,86.0777,85.858,86.0777,16751.7401
2019-08-08 15:45:00,94.01,94.08,93.91,93.91,16671.822634699663,86.0594,86.1234,85.9678,85.9678,16671.8226
2019-08-08 15:50:00,93.91,93.93,93.78,93.86,29903.32559938128,85.9678,85.9861,85.8488,85.9221,29903.3256
2019-08-08 15:55:00,93.88,93.95,93.74,93.86,89282.031451405,85.9404,86.0044,85.8122,85.9221,89282.0315
2019-08-09 09:30:00,93.29,93.62,93.29,93.38,23958.49445733436,85.4003,85.7023,85.4003,85.4826,23958.4945
2019-08-09 09:35:00,93.45,93.7,93.13,93.5,25203.660737303424,85.5467,85.7756,85.2538,85.5925,25203.6607
2019-08-09 09:40:00,93.48,93.51,93.31,93.44,7240.268110337715,85.5742,85.6017,85.4186,85.5376,7240.2681
2019-08-09 09:45:00,93.41,93.45,93.06,93.1,8986.852281515854,85.5101,85.5467,85.1897,85.2263,8986.8523
2019-08-09 09:50:00,93.06,93.13,92.95,93.1,10296.468161897395,85.1897,85.2538,85.089,85.2263,10296.4682
2019-08-09 09:55:00,93.09,93.12,92.93,93.03,13272.750708945605,85.2172,85.2446,85.0707,85.1622,13272.7507
2019-08-09 10:00:00,93.06,93.2,92.87,93.01,11580.304202113946,85.1897,85.3179,85.0158,85.1439,11580.3042
2019-08-09 10:05:00,93.06,93.15,92.79,92.89,16658.932714617167,85.1897,85.2721,84.9425,85.0341,16658.9327
2019-08-09 10:10:00,92.89,93.04,92.86,93.0,15545.243619489558,85.0341,85.1714,85.0066,85.1348,15545.2436
2019-08-09 10:15:00,92.99,93.03,92.67,92.68,10683.16576437226,85.1256,85.1622,84.8327,84.8418,10683.1658
2019-08-09 10:20:00,92.73,92.84,92.66,92.69,16582.882186130442,84.8876,84.9883,84.8235,84.851,16582.8822
2019-08-09 10:25:00,92.72,92.83,92.61,92.75,13392.62696571281,84.8785,84.9792,84.7778,84.9059,13392.627
2019-08-09 10:30:00,92.75,92.8,92.55,92.6,8806.393400360917,84.9059,84.9517,84.7228,84.7686,8806.3934
2019-08-09 10:35:00,92.58,92.8,92.58,92.8,2922.144882701727,84.7503,84.9517,84.7503,84.9517,2922.1449
2019-08-09 10:40:00,92.77,92.79,92.7,92.74,6669.244650683165,84.9242,84.9425,84.8602,84.8968,6669.2447
2019-08-09 10:45:00,92.74,92.82,92.65,92.75,15023.20185614849,84.8968,84.97,84.8144,84.9059,15023.2019
2019-08-09 10:50:00,92.75,92.84,92.73,92.73,3127.0946120134054,84.9059,84.9883,84.8876,84.8876,3127.0946
2019-08-09 10:55:00,92.75,92.89,92.72,92.72,5836.555813353956,84.9059,85.0341,84.8785,84.8785,5836.5558
2019-08-09 11:00:00,92.73,92.75,92.55,92.55,3815.416344418664,84.8876,84.9059,84.7228,84.7228,3815.4163
2019-08-09 11:05:00,92.6,92.62,92.48,92.49,5270.688321732405,84.7686,84.7869,84.6588,84.6679,5270.6883
2019-08-09 11:10:00,92.47,92.62,92.45,92.57,9712.554782160349,84.6496,84.7869,84.6313,84.7411,9712.5548
2019-08-09 11:15:00,92.61,92.7,92.58,92.68,7366.589327146171,84.7778,84.8602,84.7503,84.8418,7366.5893
2019-08-09 11:20:00,92.66,92.73,92.55,92.55,6022.170662541892,84.8235,84.8876,84.7228,84.7228,6022.1707
2019-08-09 11:25:00,92.56,92.56,92.35,92.38,7575.406032482598,84.732,84.732,84.5398,84.5672,7575.406
2019-08-09 11:30:00,92.38,92.5,92.38,92.49,8258.571796854858,84.5672,84.6771,84.5672,84.6679,8258.5718
2019-08-09 11:35:00,92.48,92.5,92.42,92.48,6316.060840422789,84.6588,84.6771,84.6038,84.6588,6316.0608
2019-08-09 11:40:00,92.48,92.58,92.47,92.51,5996.3908223769,84.6588,84.7503,84.6496,84.6862,5996.3908
2019-08-09 11:45:00,92.49,92.55,92.48,92.55,3032.998195411188,84.6679,84.7228,84.6588,84.7228,3032.9982
2019-08-09 11:50:00,92.55,92.57,92.41,92.42,3875.998968806393,84.7228,84.7411,84.5947,84.6038,3875.999
2019-08-09 11:55:00,92.43,92.43,92.27,92.36,6741.428203145139,84.613,84.613,84.4665,84.5489,6741.4282
2019-08-09 12:00:00,92.35,92.49,92.35,92.42,4822.119102861561,84.5398,84.6679,84.5398,84.6038,4822.1191
2019-08-09 12:05:00,92.48,92.49,92.42,92.47,28047.17710750193,84.6588,84.6679,84.6038,84.6496,28047.1771
2019-08-09 12:10:00,92.48,92.67,92.48,92.64,5832.688837329208,84.6588,84.8327,84.6588,84.8052,5832.6888
2019-08-09 12:15:00,92.62,92.63,92.42,92.42,6175.560711523588,84.7869,84.7961,84.6038,84.6038,6175.5607
2019-08-09 12:20:00,92.46,92.58,92.41,92.53,7762.309873678782,84.6405,84.7503,84.5947,84.7045,7762.3099
2019-08-09 12:25:00,92.46,92.55,92.41,92.51,9175.045114720288,84.6405,84.7228,84.5947,84.6862,9175.0451
2019-08-09 12:30:00,92.51,92.63,92.46,92.54,9254.96261923176,84.6862,84.7961,84.6405,84.7137,9254.9626
2019-08-09 12:35:00,92.53,92.55,92.49,92.54,2642.433616911575,84.7045,84.7228,84.6679,84.7137,2642.4336
2019-08-09 12:40:00,92.56,92.69,92.55,92.67,4511.472028873421,84.732,84.851,84.7228,84.8327,4511.472
2019-08-09 12:45:00,92.66,92.72,92.65,92.72,2449.084815674142,84.8235,84.8785,84.8144,84.8785,2449.0848
2019-08-09 12:50:00,92.72,93.01,92.67,93.0,6751.740139211136,84.8785,85.1439,84.8327,85.1348,6751.7401
2019-08-09 12:55:00,93.09,93.18,92.85,92.85,9675.174013921112,85.2172,85.2996,84.9975,84.9975,9675.174
2019-08-09 13:00:00,92.8,92.96,92.8,92.89,3738.0768239236913,84.9517,85.0982,84.9517,85.0341,3738.0768
2019-08-09 13:05:00,92.89,92.94,92.83,92.94,5331.270946120133,85.0341,85.0799,84.9792,85.0799,5331.2709
2019-08-09 13:10:00,92.91,93.01,92.89,93.01,3928.847641144625,85.0524,85.1439,85.0341,85.1439,3928.8476
2019-08-09 13:15:00,92.97,93.05,92.96,93.05,4329.724155710234,85.1073,85.1806,85.0982,85.1806,4329.7242
2019-08-09 13:20:00,93.06,93.14,93.02,93.1,5123.743232791956,85.1897,85.2629,85.1531,85.2263,5123.7432
2019-08-09 13:25:00,93.1,93.2,93.09,93.1,4689.3529260118585,85.2263,85.3179,85.2172,85.2263,4689.3529
2019-08-09 13:30:00,93.12,93.22,93.12,93.16,8249.548852797112,85.2446,85.3362,85.2446,85.2813,8249.5489
2019-08-09 13:35:00,93.12,93.15,93.03,93.03,10172.724929105438,85.2446,85.2721,85.1622,85.1622,10172.7249
2019-08-09 13:40:00,93.04,93.09,93.01,93.06,3832.173240525908,85.1714,85.2172,85.1439,85.1897,3832.1732
2019-08-09 13:45:00,93.06,93.06,92.94,93.0,5988.656870327403,85.1897,85.1897,85.0799,85.1348,5988.6569
2019-08-09 13:50:00,93.0,93.07,92.96,93.03,7191.286414024232,85.1348,85.1989,85.0982,85.1622,7191.2864
2019-08-09 13:55:00,93.01,93.02,92.89,92.91,6633.1528744521775,85.1439,85.1531,85.0341,85.0524,6633.1529
2019-08-09 14:00:00,92.91,92.93,92.83,92.86,6298.014952307295,85.0524,85.0707,84.9792,85.0066,6298.015
2019-08-09 14:05:00,92.88,92.96,92.88,92.94,6241.2993039443145,85.0249,85.0982,85.0249,85.0799,6241.2993
2019-08-09 14:10:00,92.93,92.93,92.84,92.84,5426.6563547306005,85.0707,85.0707,84.9883,84.9883,5426.6564
2019-08-09 14:15:00,92.84,92.85,92.79,92.82,5251.353441608661,84.9883,84.9975,84.9425,84.97,5251.3534
2019-08-09 14:20:00,92.81,92.89,92.78,92.89,5422.789378705851,84.9609,85.0341,84.9334,85.0341,5422.7894
2019-08-09 14:25:00,92.88,92.91,92.8,92.8,4243.3616911575145,85.0249,85.0524,84.9517,84.9517,4243.3617
2019-08-09 14:30:00,92.82,92.9,92.82,92.86,9022.94405774684,84.97,85.0432,84.97,85.0066,9022.9441
2019-08-09 14:35:00,92.86,92.86,92.67,92.77,4497.293116782676,85.0066,85.0066,84.8327,84.9242,4497.2931
2019-08-09 14:40:00,92.77,92.78,92.72,92.74,3025.2642433616907,84.9242,84.9334,84.8785,84.8968,3025.2642
2019-08-09 14:45:00,92.72,92.73,92.66,92.66,8152.874452178396,84.8785,84.8876,84.8235,84.8235,8152.8745
2019-08-09 14:50:00,92.68,92.7,92.62,92.67,5684.45475638051,84.8418,84.8602,84.7869,84.8327,5684.4548
2019-08-09 14:55:00,92.67,92.88,92.67,92.86,6889.662284093838,84.8327,85.0249,84.8327,85.0066,6889.6623
2019-08-09 15:00:00,92.82,93.01,92.79,92.99,8325.599381283835,84.97,85.1439,84.9425,85.1256,8325.5994
2019-08-09 15:05:00,92.96,93.2,92.96,93.2,9141.5313225058,85.0982,85.3179,85.0982,85.3179,9141.5313
2019-08-09 15:10:00,93.16,93.19,93.07,93.07,5618.716163959783,85.2813,85.3087,85.1989,85.1989,5618.7162
2019-08-09 15:15:00,93.1,93.14,92.97,92.97,5497.550915184325,85.2263,85.2629,85.1073,85.1073,5497.5509
2019-08-09 15:20:00,92.97,93.0,92.91,92.96,5474.349059035833,85.1073,85.1348,85.0524,85.0982,5474.3491
2019-08-09 15:25:00,92.97,92.99,92.93,92.96,6627.996906419179,85.1073,85.1256,85.0707,85.0982,6627.9969
2019-08-09 15:30:00,92.94,93.1,92.93,93.06,10965.455014178911,85.0799,85.2263,85.0707,85.1897,10965.455
2019-08-09 15:35:00,93.04,93.09,93.03,93.06,8303.686517143593,85.1714,85.2172,85.1622,85.1897,8303.6865
2019-08-09 15:40:00,93.05,93.1,93.0,93.05,9544.985821087908,85.1806,85.2263,85.1348,85.1806,9544.9858
2019-08-09 15:45:00,93.04,93.07,92.98,92.99,16502.96468161897,85.1714,85.1989,85.1165,85.1256,16502.9647
2019-08-09 15:50:00,92.97,92.98,92.81,92.83,24563.0317092034,85.1073,85.1165,84.9609,84.9792,24563.0317
2019-08-09 15:55:00,92.82,92.82,92.56,92.62,72883.47512245423,84.97,84.97,84.732,84.7869,72883.4751
2019-08-12 09:30:00,92.27,92.32,91.78,91.92,35201.08275328692,84.4665,84.5123,84.018,84.1461,35201.0828
2019-08-12 09:35:00,91.96,92.14,91.96,92.0,8453.20959010054,84.1827,84.3475,84.1827,84.2194,8453.2096
2019-08-12 09:40:00,91.98,92.17,91.83,92.17,25850.734725444698,84.201,84.375,84.0637,84.375,25850.7347
2019-08-12 09:45:00,92.14,92.23,92.08,92.17,12775.199793761278,84.3475,84.4299,84.2926,84.375,12775.1998
2019-08-12 09:50:00,92.18,92.21,92.01,92.06,8509.92523846352,84.3841,84.4116,84.2285,84.2743,8509.9252
2019-08-12 09:55:00,92.02,92.05,91.95,91.97,7798.40164990977,84.2377,84.2651,84.1736,84.1919,7798.4016
2019-08-12 10:00:00,92.06,92.13,92.02,92.12,13241.814900747611,84.2743,84.3384,84.2377,84.3292,13241.8149
2019-08-12 10:05:00,92.03,92.05,91.71,91.75,22744.263985563288,84.2468,84.2651,83.9539,83.9905,22744.264
2019-08-12 10:10:00,91.75,91.98,91.75,91.98,15790.152101056972,83.9905,84.201,83.9905,84.201,15790.1521
2019-08-12 10:15:00,91.92,91.99,91.83,91.86,16209.074503738077,84.1461,84.2102,84.0637,84.0912,16209.0745
2019-08-12 10:20:00,91.89,92.2,91.85,92.2,14048.723897911832,84.1187,84.4024,84.082,84.4024,14048.7239
2019-08-12 10:25:00,92.21,92.37,92.03,92.05,10977.055942253157,84.4116,84.5581,84.2468,84.2651,10977.0559
2019-08-12 10:30:00,92.07,92.27,92.06,92.09,38540.86104666151,84.2834,84.4665,84.2743,84.3017,38540.861
2019-08-12 10:35:00,92.13,92.24,92.11,92.17,6444.960041247744,84.3384,84.4391,84.3201,84.375,6444.96
2019-08-12 10:40:00,92.17,92.2,92.06,92.1,6316.060840422789,84.375,84.4024,84.2743,84.3109,6316.0608
2019-08-12 10:45:00,92.1,92.1,91.99,92.03,4060.3248259860784,84.3109,84.3109,84.2102,84.2468,4060.3248
2019-08-12 10:50:00,91.99,92.01,91.96,92.0,12477.442639855632,84.2102,84.2285,84.1827,84.2194,12477.4426
2019-08-12 10:55:00,92.04,92.07,91.98,92.06,3995.875225573601,84.256,84.2834,84.201,84.2743,3995.8752
2019-08-12 11:00:00,92.03,92.06,91.91,91.94,8923.691673111625,84.2468,84.2743,84.137,84.1644,8923.6917
2019-08-12 11:05:00,91.92,92.04,91.91,91.96,7795.82366589327,84.1461,84.256,84.137,84.1827,7795.8237
2019-08-12 11:10:00,91.96,91.96,91.64,91.68,20433.101314771848,84.1827,84.1827,83.8898,83.9264,20433.1013
2019-08-12 11:15:00,91.65,91.71,91.63,91.68,2935.0348027842224,83.899,83.9539,83.8806,83.9264,2935.0348
2019-08-12 11:20:00,91.67,91.72,91.59,91.65,20997.67981438515,83.9173,83.963,83.844,83.899,20997.6798
2019-08-12 11:25:00,91.68,91.78,91.62,91.78,11510.69863366847,83.9264,84.018,83.8715,84.018,11510.6986
2019-08-12 11:30:00,91.75,91.82,91.5,91.51,12083.011085331267,83.9905,84.0546,83.7616,83.7708,12083.0111
2019-08-12 11:35:00,91.54,91.6,91.42,91.53,37762.30987367878,83.7983,83.8532,83.6884,83.7891,37762.3099
2019-08-12 11:40:00,91.51,91.68,91.51,91.68,7111.36890951276,83.7708,83.9264,83.7708,83.9264,7111.3689
2019-08-12 11:45:00,91.68,91.75,91.65,91.68,6330.239752513534,83.9264,83.9905,83.899,83.9264,6330.2398
2019-08-12 11:50:00,91.7,91.75,91.67,91.71,7559.938128383603,83.9447,83.9905,83.9173,83.9539,7559.9381
2019-08-12 11:55:00,91.72,91.74,91.68,91.72,8616.911575148233,83.963,83.9813,83.9264,83.963,8616.9116
2019-08-12 12:00:00,91.7,91.71,91.51,91.51,8944.315545243619,83.9447,83.9539,83.7708,83.7708,8944.3155
2019-08-12 12:05:00,91.51,91.68,91.49,91.63,26166.53776746584,83.7708,83.9264,83.7525,83.8806,26166.5378
2019-08-12 12:10:00,91.63,91.75,91.58,91.58,17022.42846094354,83.8806,83.9905,83.8349,83.8349,17022.4285
2019-08-12 12:15:00,91.57,91.68,91.52,91.68,13308.84248517659,83.8257,83.9264,83.7799,83.9264,13308.8425
2019-08-12 12:20:00,91.72,91.75,91.65,91.72,55256.50940964165,83.963,83.9905,83.899,83.963,55256.5094
2019-08-12 12:25:00,91.72,91.8,91.71,91.76,29981.954111884505,83.963,84.0363,83.9539,83.9997,29981.9541
2019-08-12 12:30:00,91.78,92.13,91.76,92.02,23444.186646042792,84.018,84.3384,83.9997,84.2377,23444.1866
2019-08-12 12:35:00,92.02,92.09,92.02,92.06,4239.494715132766,84.2377,84.3017,84.2377,84.2743,4239.4947
2019-08-12 12:40:00,92.04,92.07,91.85,91.86,8668.471255478215,84.256,84.2834,84.082,84.0912,8668.4713
2019-08-12 12:45:00,91.85,91.92,91.82,91.85,5030.935808197989,84.082,84.1461,84.0546,84.082,5030.9358
2019-08-12 12:50:00,91.85,91.86,91.71,91.71,6189.739623614333,84.082,84.0912,83.9539,83.9539,6189.7396
2019-08-12 12:55:00,91.73,91.84,91.73,91.77,4979.376127868007,83.9722,84.0729,83.9722,84.0088,4979.3761
2019-08-12 13:00:00,91.81,91.82,91.72,91.74,5427.945346738849,84.0454,84.0546,83.963,83.9813,5427.9453
2019-08-12 13:05:00,91.71,91.78,91.68,91.75,4961.330239752513,83.9539,84.018,83.9264,83.9905,4961.3302
2019-08-12 13:10:00,91.73,91.77,91.71,91.75,2706.883217324052,83.9722,84.0088,83.9539,83.9905,2706.8832
2019-08-12 13:15:00,91.77,91.77,91.59,91.65,6071.152358855375,84.0088,84.0088,83.844,83.899,6071.1524
2019-08-12 13:20:00,91.65,91.79,91.65,91.74,6281.258056200051,83.899,84.0271,83.899,83.9813,6281.2581
2019-08-12 13:25:00,91.72,91.81,91.72,91.77,7367.878319154421,83.963,84.0454,83.963,84.0088,7367.8783
2019-08-12 13:30:00,91.75,91.75,91.67,91.7,4547.563805104408,83.9905,83.9905,83.9173,83.9447,4547.5638
2019-08-12 13:35:00,91.68,91.68,91.56,91.6,15279.71126579015,83.9264,83.9264,83.8166,83.8532,15279.7113
2019-08-12 13:40:00,91.58,91.63,91.47,91.5,10959.010054137663,83.8349,83.8806,83.7342,83.7616,10959.0101
2019-08-12 13:45:00,91.5,91.52,91.45,91.47,10077.339520494972,83.7616,83.7799,83.7159,83.7342,10077.3395
2019-08-12 13:50:00,91.44,91.44,91.35,91.43,8129.672596029904,83.7067,83.7067,83.6243,83.6976,8129.6726
2019-08-12 13:55:00,91.46,91.48,91.4,91.44,7673.369425109563,83.725,83.7433,83.6701,83.7067,7673.3694
2019-08-12 14:00:00,91.44,91.61,91.41,91.61,9586.233565351891,83.7067,83.8623,83.6793,83.8623,9586.2336
2019-08-12 14:05:00,91.58,91.59,91.44,91.47,21085.33127094612,83.8349,83.844,83.7067,83.7342,21085.3313
2019-08-12 14:10:00,91.49,91.58,91.46,91.57,5210.105697344676,83.7525,83.8349,83.725,83.8257,5210.1057
2019-08-12 14:15:00,91.59,91.59,91.44,91.44,11746.584171178138,83.844,83.844,83.7067,83.7067,11746.5842
2019-08-12 14:20:00,91.41,91.44,91.37,91.41,6078.886310904872,83.6793,83.7067,83.6426,83.6793,6078.8863
2019-08-12 14:25:00,91.4,91.42,91.37,91.39,8439.030678009796,83.6701,83.6884,83.6426,83.6609,8439.0307
2019-08-12 14:30:00,91.39,91.47,91.38,91.44,9144.109306522298,83.6609,83.7342,83.6518,83.7067,9144.1093
2019-08-12 14:35:00,91.4,91.42,91.34,91.38,9035.833977829336,83.6701,83.6884,83.6152,83.6518,9035.834
2019-08-12 14:40:00,91.4,91.4,91.12,91.23,12909.25496261923,83.6701,83.6701,83.4138,83.5145,12909.255
2019-08-12 14:45:00,91.21,91.26,91.14,91.16,5968.03299819541,83.4962,83.5419,83.4321,83.4504,5968.033
2019-08-12 14:50:00,91.17,91.28,91.16,91.2,8855.3750966744,83.4595,83.5602,83.4504,83.487,8855.3751
2019-08-12 14:55:00,91.2,91.25,91.1,91.22,17990.46145913895,83.487,83.5328,83.3955,83.5053,17990.4615
2019-08-12 15:00:00,91.26,91.4,91.26,91.35,6022.170662541892,83.5419,83.6701,83.5419,83.6243,6022.1707
2019-08-12 15:05:00,91.37,91.4,91.23,91.34,5769.52822892498,83.6426,83.6701,83.5145,83.6152,5769.5282
2019-08-12 15:10:00,91.33,91.34,91.26,91.3,3863.1090487238976,83.606,83.6152,83.5419,83.5786,3863.109
2019-08-12 15:15:00,91.3,91.44,91.29,91.38,9097.705594225316,83.5786,83.7067,83.5694,83.6518,9097.7056
2019-08-12 15:20:00,91.36,91.37,91.29,91.31,11172.982727507087,83.6335,83.6426,83.5694,83.5877,11172.9827
2019-08-12 15:25:00,91.33,91.35,91.29,91.32,7259.602990461458,83.606,83.6243,83.5694,83.5969,7259.603
2019-08-12 15:30:00,91.32,91.34,91.29,91.29,1546.7904098994584,83.5969,83.6152,83.5694,83.5694,1546.7904
2019-08-12 15:35:00,91.27,91.3,91.23,91.27,2449.084815674142,83.5511,83.5786,83.5145,83.5511,2449.0848
2019-08-12 15:40:00,91.28,91.36,91.24,91.35,2964.681618973962,83.5602,83.6335,83.5236,83.6243,2964.6816
2019-08-12 15:45:00,91.33,91.33,91.2,91.26,5538.798659448311,83.606,83.606,83.487,83.5419,5538.7987
2019-08-12 15:50:00,91.31,91.34,91.27,91.3,20799.17504511472,83.5877,83.6152,83.5511,83.5786,20799.175
2019-08-12 15:55:00,91.3,91.37,91.26,91.34,27351.12142304717,83.5786,83.6426,83.5419,83.6152,27351.1214
2019-08-13 09:30:00,91.13,91.16,90.91,91.01,18243.103892755866,83.4229,83.4504,83.2215,83.3131,18243.1039
2019-08-13 09:35:00,91.05,92.01,91.05,91.79,6593.194122196442,83.3497,84.2285,83.3497,84.0271,6593.1941
2019-08-13 09:40:00,91.94,92.07,91.76,92.06,11540.345449858209,84.1644,84.2834,83.9997,84.2743,11540.3454
2019-08-13 09:45:00,92.16,93.43,92.06,93.3,18643.98040732148,84.3658,85.5284,84.2743,85.4094,18643.9804
2019-08-13 09:50:00,93.11,93.13,92.8,93.1,5235.885537509666,85.2355,85.2538,84.9517,85.2263,5235.8855
2019-08-13 09:55:00,93.11,93.56,93.06,93.55,11564.83629801495,85.2355,85.6474,85.1897,85.6383,11564.8363
2019-08-13 10:00:00,93.55,93.55,93.22,93.31,38502.19128641402,85.6383,85.6383,85.3362,85.4186,38502.1913
2019-08-13 10:05:00,93.37,93.38,93.02,93.2,7160.350605826243,85.4735,85.4826,85.1531,85.3179,7160.3506
2019-08-13 10:10:00,93.24,93.26,93.14,93.26,6059.551430781128,85.3545,85.3728,85.2629,85.3728,6059.5514
2019-08-13 10:15:00,93.24,93.64,93.24,93.64,12486.465583913376,85.3545,85.7207,85.3545,85.7207,12486.4656
2019-08-13 10:20:00,93.61,93.61,93.32,93.44,14160.866202629542,85.6932,85.6932,85.4277,85.5376,14160.8662
2019-08-13 10:25:00,93.44,93.66,93.44,93.6,13598.86568703274,85.5376,85.739,85.5376,85.684,13598.8657
2019-08-13 10:30:00,93.63,93.69,93.52,93.56,14864.655839133797,85.7115,85.7664,85.6108,85.6474,14864.6558
2019-08-13 10:35:00,93.54,93.65,93.5,93.54,14151.843258571796,85.6291,85.7298,85.5925,85.6291,14151.8433
2019-08-13 10:40:00,93.54,93.55,93.35,93.46,10522.041763341063,85.6291,85.6383,85.4552,85.5559,10522.0418
2019-08-13 10:45:00,93.48,93.58,93.31,93.35,7268.625934519205,85.5742,85.6657,85.4186,85.4552,7268.6259
2019-08-13 10:50:00,93.28,93.34,93.19,93.34,19477.95823665893,85.3911,85.446,85.3087,85.446,19477.9582
2019-08-13 10:55:00,93.31,93.37,93.18,93.21,11764.630059293631,85.4186,85.4735,85.2996,85.327,11764.6301
2019-08-13 11:00:00,93.19,93.24,92.98,93.04,7196.44238205723,85.3087,85.3545,85.1165,85.1714,7196.4424
2019-08-13 11:05:00,93.0,93.27,92.99,93.27,33252.12683681361,85.1348,85.3819,85.1256,85.3819,33252.1268
2019-08-13 11:10:00,93.25,93.42,93.24,93.38,7785.511729827274,85.3636,85.5193,85.3545,85.4826,7785.5117
2019-08-13 11:15:00,93.38,93.38,92.96,92.96,9359.370971899973,85.4826,85.4826,85.0982,85.0982,9359.371
2019-08-13 11:20:00,92.99,93.1,92.96,93.04,5366.073730342871,85.1256,85.2263,85.0982,85.1714,5366.0737
2019-08-13 11:25:00,93.06,93.15,93.0,93.01,8569.218870843,85.1897,85.2721,85.1348,85.1439,8569.2189
2019-08-13 11:30:00,93.0,93.03,92.93,92.96,3450.631606084042,85.1348,85.1622,85.0707,85.0982,3450.6316
2019-08-13 11:35:00,92.99,93.21,92.99,93.16,5519.463779324567,85.1256,85.327,85.1256,85.2813,5519.4638
2019-08-13 11:40:00,93.2,93.38,93.18,93.38,10817.220933230212,85.3179,85.4826,85.2996,85.4826,10817.2209
2019-08-13 11:45:00,93.38,93.4,93.27,93.36,9128.641402423304,85.4826,85.501,85.3819,85.4643,9128.6414
2019-08-13 11:50:00,93.37,93.4,93.25,93.4,10123.743232791956,85.4735,85.501,85.3636,85.501,10123.7432
2019-08-13 11:55:00,93.43,93.52,93.35,93.52,7385.924207269914,85.5284,85.6108,85.4552,85.6108,7385.9242
2019-08-13 12:00:00,93.54,93.6,93.46,93.48,9958.752255736012,85.6291,85.684,85.5559,85.5742,9958.7523
2019-08-13 12:05:00,93.45,93.54,93.4,93.48,6903.841196184583,85.5467,85.6291,85.501,85.5742,6903.8412
2019-08-13 12:10:00,93.5,93.6,93.45,93.6,5326.114978087136,85.5925,85.684,85.5467,85.684,5326.115
2019-08-13 12:15:00,93.62,93.72,93.62,93.69,6643.464810518174,85.7023,85.7939,85.7023,85.7664,6643.4648
2019-08-13 12:20:00,93.72,93.76,93.69,93.7,9847.898943026552,85.7939,85.8305,85.7664,85.7756,9847.8989
2019-08-13 12:25:00,93.7,93.7,93.58,93.59,5846.867749419953,85.7756,85.7756,85.6657,85.6749,5846.8677
2019-08-13 12:30:00,93.55,93.58,93.47,93.51,6080.175302913121,85.6383,85.6657,85.565,85.6017,6080.1753
2019-08-13 12:35:00,93.51,93.58,93.51,93.56,8928.847641144625,85.6017,85.6657,85.6017,85.6474,8928.8476
2019-08-13 12:40:00,93.55,93.58,93.49,93.51,7108.7909254962615,85.6383,85.6657,85.5833,85.6017,7108.7909
2019-08-13 12:45:00,93.51,93.55,93.45,93.48,5745.037380768238,85.6017,85.6383,85.5467,85.5742,5745.0374
2019-08-13 12:50:00,93.42,93.48,93.4,93.42,8894.044856921886,85.5193,85.5742,85.501,85.5193,8894.0449
2019-08-13 12:55:00,93.41,93.43,93.28,93.35,4520.494972931168,85.5101,85.5284,85.3911,85.4552,4520.495
2019-08-13 13:00:00,93.31,93.38,93.25,93.37,4769.27043052333,85.4186,85.4826,85.3636,85.4735,4769.2704
2019-08-13 13:05:00,93.37,93.45,93.37,93.41,3446.7646300592933,85.4735,85.5467,85.4735,85.5101,3446.7646
2019-08-13 13:10:00,93.44,93.52,93.44,93.52,6224.542407837071,85.5376,85.6108,85.5376,85.6108,6224.5424
2019-08-13 13:15:00,93.51,93.54,93.07,93.16,5078.628512503222,85.6017,85.6291,85.1989,85.2813,5078.6285
2019-08-13 13:20:00,93.1,93.19,93.07,93.17,3542.15003866976,85.2263,85.3087,85.1989,85.2904,3542.15
2019-08-13 13:25:00,93.18,93.23,93.13,93.22,3824.439288476411,85.2996,85.3453,85.2538,85.3362,3824.4393
2019-08-13 13:30:00,93.24,93.28,93.16,93.28,4271.719515339005,85.3545,85.3911,85.2813,85.3911,4271.7195
2019-08-13 13:35:00,93.24,93.32,93.21,93.21,3026.5532353699405,85.3545,85.4277,85.327,85.327,3026.5532
2019-08-13 13:40:00,93.21,93.23,92.97,93.12,5059.293632379478,85.327,85.3453,85.1073,85.2446,5059.2936
2019-08-13 13:45:00,93.06,93.18,93.06,93.15,16108.53312709461,85.1897,85.2996,85.1897,85.2721,16108.5331
2019-08-13 13:50:00,93.15,93.31,93.15,93.26,5654.80794019077,85.2721,85.4186,85.2721,85.3728,5654.8079
2019-08-13 13:55:00,93.24,93.29,93.22,93.25,4449.600412477442,85.3545,85.4003,85.3362,85.3636,4449.6004
2019-08-13 14:00:00,93.27,93.27,93.19,93.27,7318.896622840937,85.3819,85.3819,85.3087,85.3819,7318.8966
2019-08-13 14:05:00,93.26,93.32,93.21,93.32,4287.187419437999,85.3728,85.4277,85.327,85.4277,4287.1874
2019-08-13 14:10:00,93.31,93.31,93.15,93.15,11053.10647073988,85.4186,85.4186,85.2721,85.2721,11053.1065
2019-08-13 14:15:00,93.17,93.3,93.17,93.28,4242.072699149265,85.2904,85.4094,85.2904,85.3911,4242.0727
2019-08-13 14:20:00,93.31,93.34,93.2,93.21,5667.697860273266,85.4186,85.446,85.3179,85.327,5667.6979
2019-08-13 14:25:00,93.23,93.36,93.23,93.36,9539.82985305491,85.3453,85.4643,85.3453,85.4643,9539.8299
2019-08-13 14:30:00,93.38,93.43,93.31,93.43,9539.82985305491,85.4826,85.5284,85.4186,85.5284,9539.8299
2019-08-13 14:35:00,93.4,93.4,93.28,93.38,5462.748130961588,85.501,85.501,85.3911,85.4826,5462.7481
2019-08-13 14:40:00,93.38,93.39,93.35,93.35,5631.606084042278,85.4826,85.4918,85.4552,85.4552,5631.6061
2019-08-13 14:45:00,93.34,93.37,93.24,93.28,3462.232534158288,85.446,85.4735,85.3545,85.3911,3462.2325
2019-08-13 14:50:00,93.3,93.35,93.29,93.34,4943.284351637019,85.4094,85.4552,85.4003,85.446,4943.2844
2019-08-13 14:55:00,93.31,93.33,93.27,93.31,6362.464552719773,85.4186,85.4369,85.3819,85.4186,6362.4646
2019-08-13 15:00:00,93.31,93.33,93.17,93.17,11299.303944315545,85.4186,85.4369,85.2904,85.2904,11299.3039
2019-08-13 15:05:00,93.19,93.24,93.16,93.24,9135.086362464552,85.3087,85.3545,85.2813,85.3545,9135.0864
2019-08-13 15:10:00,93.24,93.24,93.14,93.19,9395.46274813096,85.3545,85.3545,85.2629,85.3087,9395.4627
2019-08-13 15:15:00,93.18,93.26,93.18,93.24,7264.758958494456,85.2996,85.3728,85.2996,85.3545,7264.759
2019-08-13 15:20:00,93.25,93.27,93.19,93.24,11585.460170146944,85.3636,85.3819,85.3087,85.3545,11585.4602
2019-08-13 15:25:00,93.24,93.32,93.22,93.32,13508.636246455271,85.3545,85.4277,85.3362,85.4277,13508.6362
2019-08-13 15:30:00,93.31,93.33,93.23,93.26,44452.17839649394,85.4186,85.4369,85.3453,85.3728,44452.1784
2019-08-13 15:35:00,93.27,93.36,93.25,93.34,16406.290281000256,85.3819,85.4643,85.3636,85.446,16406.2903
2019-08-13 15:40:00,93.34,93.37,93.24,93.27,21007.991750451143,85.446,85.4735,85.3545,85.3819,21007.9918
2019-08-13 15:45:00,93.27,93.28,93.2,93.25,29945.86233565352,85.3819,85.3911,85.3179,85.3636,29945.8623
2019-08-13 15:50:00,93.25,93.45,93.23,93.44,46151.06986336684,85.3636,85.5467,85.3453,85.5376,46151.0699
2019-08-13 15:55:00,93.42,93.45,93.21,93.27,95041.24774426398,85.5193,85.5467,85.327,85.3819,95041.2477
2019-08-14 09:30:00,91.72,91.78,91.59,91.65,22973.704563031708,83.963,84.018,83.844,83.899,22973.7046
2019-08-14 09:35:00,91.85,91.98,91.7,91.82,21444.96004124774,84.082,84.201,83.9447,84.0546,21444.96
2019-08-14 09:40:00,91.88,92.12,91.82,91.93,9191.802010827532,84.1095,84.3292,84.0546,84.1553,9191.802
2019-08-14 09:45:00,91.9,92.03,91.8,91.99,7777.777777777776,84.1278,84.2468,84.0363,84.2102,7777.7778
2019-08-14 09:50:00,91.95,92.19,91.82,91.95,13794.79247228667,84.1736,84.3933,84.0546,84.1736,13794.7925
2019-08-14 09:55:00,91.95,91.99,91.82,91.85,11425.625161124,84.1736,84.2102,84.0546,84.082,11425.6252
2019-08-14 10:00:00,91.83,91.91,91.79,91.86,3591.1317349832425,84.0637,84.137,84.0271,84.0912,3591.1317
2019-08-14 10:05:00,91.87,91.99,91.78,91.96,6624.129930394431,84.1003,84.2102,84.018,84.1827,6624.1299
2019-08-14 10:10:00,91.92,91.94,91.55,91.56,8536.994070636762,84.1461,84.1644,83.8074,83.8166,8536.9941
2019-08-14 10:15:00,91.65,91.75,91.65,91.67,2740.3970095385407,83.899,83.9905,83.899,83.9173,2740.397
2019-08-14 10:20:00,91.64,91.72,91.54,91.72,8178.654292343386,83.8898,83.963,83.7983,83.963,8178.6543
2019-08-14 10:25:00,91.67,91.76,91.63,91.75,15329.981954111883,83.9173,83.9997,83.8806,83.9905,15329.982
2019-08-14 10:30:00,91.82,91.82,91.47,91.47,4818.252126836813,84.0546,84.0546,83.7342,83.7342,4818.2521
2019-08-14 10:35:00,91.4,91.44,91.25,91.38,8912.09074503738,83.6701,83.7067,83.5328,83.6518,8912.0907
2019-08-14 10:40:00,91.41,91.53,91.35,91.53,5190.770817220932,83.6793,83.7891,83.6243,83.7891,5190.7708
2019-08-14 10:45:00,91.51,91.51,91.33,91.35,9970.35318381026,83.7708,83.7708,83.606,83.6243,9970.3532
2019-08-14 10:50:00,91.29,91.45,91.28,91.35,8179.943284351636,83.5694,83.7159,83.5602,83.6243,8179.9433
2019-08-14 10:55:00,91.36,91.47,91.24,91.27,7833.204434132507,83.6335,83.7342,83.5236,83.5511,7833.2044
2019-08-14 11:00:00,91.24,91.28,91.03,91.18,15654.807940190767,83.5236,83.5602,83.3314,83.4687,15654.8079
2019-08-14 11:05:00,91.11,91.23,91.09,91.17,5930.652229956174,83.4046,83.5145,83.3863,83.4595,5930.6522
2019-08-14 11:10:00,91.13,91.16,91.02,91.02,4253.67362722351,83.4229,83.4504,83.3222,83.3222,4253.6736
2019-08-14 11:15:00,90.99,91.04,90.85,90.95,10242.330497550916,83.2948,83.3405,83.1666,83.2582,10242.3305
2019-08-14 11:20:00,90.95,91.09,90.95,91.09,5638.051044083526,83.2582,83.3863,83.2582,83.3863,5638.051
2019-08-14 11:25:00,91.13,91.16,91.06,91.15,3609.177623098736,83.4229,83.4504,83.3589,83.4412,3609.1776
2019-08-14 11:30:00,91.16,91.23,91.15,91.16,4195.668986852281,83.4504,83.5145,83.4412,83.4504,4195.669
2019-08-14 11:35:00,91.16,91.2,91.03,91.06,4021.655065738592,83.4504,83.487,83.3314,83.3589,4021.6551
2019-08-14 11:40:00,91.08,91.08,90.78,90.78,1675.6896107244131,83.3772,83.3772,83.1025,83.1025,1675.6896
2019-08-14 11:45:00,90.71,90.75,90.61,90.71,7655.323536994069,83.0385,83.0751,82.9469,83.0385,7655.3235
2019-08-14 11:50:00,90.75,90.83,90.71,90.75,5542.665635473059,83.0751,83.1483,83.0385,83.0751,5542.6656
2019-08-14 11:55:00,90.71,90.71,90.47,90.56,8588.553750966743,83.0385,83.0385,82.8188,82.9011,8588.5538
2019-08-14 12:00:00,90.5,90.54,90.4,90.47,5327.4039700953845,82.8462,82.8828,82.7547,82.8188,5327.404
2019-08-14 12:05:00,90.47,90.54,90.37,90.37,8895.333848930135,82.8188,82.8828,82.7272,82.7272,8895.3338
2019-08-14 12:10:00,90.39,90.57,90.36,90.56,11714.3593709719,82.7455,82.9103,82.7181,82.9011,11714.3594
2019-08-14 12:15:00,90.6,90.64,90.54,90.64,6344.418664604279,82.9378,82.9744,82.8828,82.9744,6344.4187
2019-08-14 12:20:00,90.64,90.68,90.49,90.56,6072.441350863624,82.9744,83.011,82.8371,82.9011,6072.4414
2019-08-14 12:25:00,90.59,90.6,90.5,90.54,3866.976024748646,82.9286,82.9378,82.8462,82.8828,3866.976
2019-08-14 12:30:00,90.54,90.67,90.54,90.62,6274.813096158803,82.8828,83.0018,82.8828,82.9561,6274.8131
2019-08-14 12:35:00,90.59,90.61,90.52,90.54,5790.152101056973,82.9286,82.9469,82.8645,82.8828,5790.1521
2019-08-14 12:40:00,90.55,90.57,90.44,90.5,6849.703531838102,82.892,82.9103,82.7913,82.8462,6849.7035
2019-08-14 12:45:00,90.5,90.54,90.36,90.39,11332.817736530033,82.8462,82.8828,82.7181,82.7455,11332.8177
2019-08-14 12:50:00,90.38,90.55,90.37,90.49,7592.162928589842,82.7364,82.892,82.7272,82.8371,7592.1629
2019-08-14 12:55:00,90.46,90.46,90.28,90.34,8979.118329466357,82.8096,82.8096,82.6448,82.6997,8979.1183
2019-08-14 13:00:00,90.3,90.37,90.17,90.3,6580.304202113946,82.6631,82.7272,82.5441,82.6631,6580.3042
2019-08-14 13:05:00,90.29,90.31,90.19,90.27,5556.844547563805,82.654,82.6723,82.5624,82.6357,5556.8445
2019-08-14 13:10:00,90.27,90.28,90.21,90.28,3841.196184583655,82.6357,82.6448,82.5807,82.6448,3841.1962
2019-08-14 13:15:00,90.3,90.34,90.16,90.19,6790.409899458623,82.6631,82.6997,82.535,82.5624,6790.4099
2019-08-14 13:20:00,90.19,90.35,90.15,90.35,6081.464294921371,82.5624,82.7089,82.5258,82.7089,6081.4643
2019-08-14 13:25:00,90.35,90.61,90.35,90.47,5464.037122969837,82.7089,82.9469,82.7089,82.8188,5464.0371
2019-08-14 13:30:00,90.45,90.5,90.37,90.44,8864.398040732147,82.8004,82.8462,82.7272,82.7913,8864.398
2019-08-14 13:35:00,90.44,90.7,90.37,90.61,8290.796597061097,82.7913,83.0293,82.7272,82.9469,8290.7966
2019-08-14 13:40:00,90.67,90.7,90.61,90.64,4084.81567414282,83.0018,83.0293,82.9469,82.9744,4084.8157
2019-08-14 13:45:00,90.61,90.61,90.45,90.5,5996.3908223769,82.9469,82.9469,82.8004,82.8462,5996.3908
2019-08-14 13:50:00,90.51,90.57,90.45,90.45,5275.844289765403,82.8554,82.9103,82.8004,82.8004,5275.8443
2019-08-14 13:55:00,90.44,90.47,90.36,90.44,6354.730600670275,82.7913,82.8188,82.7181,82.7913,6354.7306
2019-08-14 14:00:00,90.45,90.46,90.29,90.3,4489.5591647331785,82.8004,82.8096,82.654,82.6631,4489.5592
2019-08-14 14:05:00,90.28,90.37,90.23,90.33,4369.68290796597,82.6448,82.7272,82.599,82.6906,4369.6829
2019-08-14 14:10:00,90.37,90.41,90.3,90.33,3120.649651972157,82.7272,82.7638,82.6631,82.6906,3120.6497
2019-08-14 14:15:00,90.36,90.65,90.34,90.53,15533.64269141531,82.7181,82.9835,82.6997,82.8737,15533.6427
2019-08-14 14:20:00,90.49,90.5,90.32,90.32,6264.501160092807,82.8371,82.8462,82.6814,82.6814,6264.5012
2019-08-14 14:25:00,90.37,90.4,90.3,90.3,6472.028873420984,82.7272,82.7547,82.6631,82.6631,6472.0289
2019-08-14 14:30:00,90.3,90.37,90.19,90.23,4575.921629285898,82.6631,82.7272,82.5624,82.599,4575.9216
2019-08-14 14:35:00,90.23,90.25,90.11,90.12,8221.191028615622,82.599,82.6174,82.4892,82.4984,8221.191
2019-08-14 14:40:00,90.12,90.13,90.0,90.06,7991.750451147202,82.4984,82.5075,82.3885,82.4434,7991.7505
2019-08-14 14:45:00,90.08,90.21,89.89,90.12,22213.19927816448,82.4617,82.5807,82.2878,82.4984,22213.1993
2019-08-14 14:50:00,90.1,90.26,90.09,90.22,7110.07991750451,82.48,82.6265,82.4709,82.5899,7110.0799
2019-08-14 14:55:00,90.22,90.26,90.21,90.21,3640.1134312967256,82.5899,82.6265,82.5807,82.5807,3640.1134
2019-08-14 15:00:00,90.19,90.5,90.06,90.47,8750.966744006186,82.5624,82.8462,82.4434,82.8188,8750.9667
2019-08-14 15:05:00,90.46,90.49,90.33,90.41,6960.556844547563,82.8096,82.8371,82.6906,82.7638,6960.5568
2019-08-14 15:10:00,90.43,90.46,90.22,90.26,12853.8283062645,82.7821,82.8096,82.5899,82.6265,12853.8283
2019-08-14 15:15:00,90.23,90.23,90.09,90.16,14605.568445475636,82.599,82.599,82.4709,82.535,14605.5684
2019-08-14 15:20:00,90.13,90.13,89.98,89.98,10404.743490590356,82.5075,82.5075,82.3702,82.3702,10404.7435
2019-08-14 15:25:00,90.0,90.57,90.0,90.4,11142.0469193091,82.3885,82.9103,82.3885,82.7547,11142.0469
2019-08-14 15:30:00,90.25,90.26,90.02,90.26,8060.067027584428,82.6174,82.6265,82.4068,82.6265,8060.067
2019-08-14 15:35:00,90.27,90.32,90.13,90.3,7347.2544470224275,82.6357,82.6814,82.5075,82.6631,7347.2544
2019-08-14 15:40:00,90.32,90.39,90.09,90.21,15777.262180974476,82.6814,82.7455,82.4709,82.5807,15777.2622
2019-08-14 15:45:00,90.16,90.33,90.12,90.18,15308.06908997164,82.535,82.6906,82.4984,82.5533,15308.0691
2019-08-14 15:50:00,90.14,90.55,90.12,90.55,35754.06032482598,82.5167,82.892,82.4984,82.892,35754.0603
2019-08-14 15:55:00,90.5,90.5,90.22,90.22,62700.4382572828,82.8462,82.8462,82.5899,82.5899,62700.4383
2019-08-15 09:30:00,90.27,90.51,89.97,90.41,21102.088167053364,82.6357,82.8554,82.361,82.7638,21102.0882
2019-08-15 09:35:00,90.36,90.6,90.07,90.16,6844.547563805104,82.7181,82.9378,82.4526,82.535,6844.5476
2019-08-15 09:40:00,90.11,90.17,89.93,90.12,3879.865944831141,82.4892,82.5441,82.3244,82.4984,3879.8659
2019-08-15 09:45:00,90.07,90.56,90.07,90.5,12697.860273266304,82.4526,82.9011,82.4526,82.8462,12697.8603
2019-08-15 09:50:00,90.47,90.52,90.32,90.52,6836.813611755606,82.8188,82.8645,82.6814,82.8645,6836.8136
2019-08-15 09:55:00,90.5,90.57,90.29,90.44,4980.6651198762565,82.8462,82.9103,82.654,82.7913,4980.6651
2019-08-15 10:00:00,90.44,90.57,90.41,90.51,5207.527713328177,82.7913,82.9103,82.7638,82.8554,5207.5277
2019-08-15 10:05:00,90.51,90.51,90.34,90.47,4092.549626192317,82.8554,82.8554,82.6997,82.8188,4092.5496
2019-08-15 10:10:00,90.43,90.64,90.42,90.52,11372.776488785768,82.7821,82.9744,82.773,82.8645,11372.7765
2019-08-15 10:15:00,90.57,90.61,90.49,90.6,4773.137406548079,82.9103,82.9469,82.8371,82.9378,4773.1374
2019-08-15 10:20:00,90.58,90.9,90.56,90.9,6566.125290023201,82.9194,83.2124,82.9011,83.2124,6566.1253
2019-08-15 10:25:00,90.9,90.99,90.65,90.65,14699.664862077854,83.2124,83.2948,82.9835,82.9835,14699.6649
2019-08-15 10:30:00,90.61,90.81,90.47,90.78,6715.648362980149,82.9469,83.13,82.8188,83.1025,6715.6484
2019-08-15 10:35:00,90.8,90.91,90.8,90.87,11411.446249033255,83.1208,83.2215,83.1208,83.1849,11411.4462
2019-08-15 10:40:00,90.84,90.88,90.75,90.87,9042.278937870584,83.1575,83.1941,83.0751,83.1849,9042.2789
2019-08-15 10:45:00,90.85,90.99,90.82,90.92,15746.326372776486,83.1666,83.2948,83.1391,83.2307,15746.3264
2019-08-15 10:50:00,90.88,91.12,90.87,91.0,10050.27068832173,83.1941,83.4138,83.1849,83.3039,10050.2707
2019-08-15 10:55:00,90.99,90.99,90.7,90.78,40340.29389017788,83.2948,83.2948,83.0293,83.1025,40340.2939
2019-08-15 11:00:00,90.75,90.78,90.57,90.57,11625.41892240268,83.0751,83.1025,82.9103,82.9103,11625.4189
2019-08-15 11:05:00,90.56,90.65,90.45,90.46,8106.470739881412,82.9011,82.9835,82.8004,82.8096,8106.4707
2019-08-15 11:10:00,90.47,90.54,90.33,90.43,9730.600670275842,82.8188,82.8828,82.6906,82.7821,9730.6007
2019-08-15 11:15:00,90.4,90.5,90.37,90.46,8512.50322248002,82.7547,82.8462,82.7272,82.8096,8512.5032
2019-08-15 11:20:00,90.44,90.51,90.36,90.48,7697.860273266305,82.7913,82.8554,82.7181,82.8279,7697.8603
2019-08-15 11:25:00,90.44,90.51,90.42,90.5,12719.773137406546,82.7913,82.8554,82.773,82.8462,12719.7731
2019-08-15 11:30:00,90.5,90.53,90.46,90.48,8885.021912864138,82.8462,82.8737,82.8096,82.8279,8885.0219
2019-08-15 11:35:00,90.5,90.55,90.49,90.54,43600.154679040985,82.8462,82.892,82.8371,82.8828,43600.1547
2019-08-15 11:40:00,90.54,90.54,90.38,90.42,11136.8909512761,82.8828,82.8828,82.7364,82.773,11136.891
2019-08-15 11:45:00,90.44,90.47,90.34,90.34,2191.2864140242327,82.7913,82.8188,82.6997,82.6997,2191.2864
2019-08-15 11:50:00,90.37,90.4,90.22,90.24,7962.103634957462,82.7272,82.7547,82.5899,82.6082,7962.1036
2019-08-15 11:55:00,90.25,90.47,90.24,90.44,5453.725186903841,82.6174,82.8188,82.6082,82.7913,5453.7252
2019-08-15 12:00:00,90.44,90.54,90.37,90.54,5291.312193864397,82.7913,82.8828,82.7272,82.8828,5291.3122
2019-08-15 12:05:00,90.52,90.64,90.5,90.54,11288.992008249548,82.8645,82.9744,82.8462,82.8828,11288.992
2019-08-15 12:10:00,90.5,90.59,90.5,90.58,2577.9840164990974,82.8462,82.9286,82.8462,82.9194,2577.984
2019-08-15 12:15:00,90.56,90.61,90.54,90.61,6354.730600670275,82.9011,82.9469,82.8828,82.9469,6354.7306
2019-08-15 12:20:00,90.58,90.65,90.57,90.57,4574.632637277648,82.9194,82.9835,82.9103,82.9103,4574.6326
2019-08-15 12:25:00,90.57,90.57,90.42,90.44,2834.493426140757,82.9103,82.9103,82.773,82.7913,2834.4934
2019-08-15 12:30:00,90.42,90.46,90.39,90.4,4735.7566383088415,82.773,82.8096,82.7455,82.7547,4735.7566
2019-08-15 12:35:00,90.42,90.44,90.26,90.26,2726.218097447796,82.773,82.7913,82.6265,82.6265,2726.2181
2019-08-15 12:40:00,90.21,90.35,90.21,90.33,6104.666151069862,82.5807,82.7089,82.5807,82.6906,6104.6662
2019-08-15 12:45:00,90.31,90.34,90.26,90.26,3094.8698118071666,82.6723,82.6997,82.6265,82.6265,3094.8698
2019-08-15 12:50:00,90.26,90.29,90.16,90.2,12268.625934519205,82.6265,82.654,82.535,82.5716,12268.6259
2019-08-15 12:55:00,90.23,90.27,90.23,90.25,1991.4926527455527,82.599,82.6357,82.599,82.6174,1991.4927
2019-08-15 13:00:00,90.23,90.4,90.23,90.33,4253.67362722351,82.599,82.7547,82.599,82.6906,4253.6736
2019-08-15 13:05:00,90.33,90.35,90.28,90.33,3683.9391595772095,82.6906,82.7089,82.6448,82.6906,3683.9392
2019-08-15 13:10:00,90.28,90.29,90.2,90.23,5400.876514565609,82.6448,82.654,82.5716,82.599,5400.8765
2019-08-15 13:15:00,90.24,90.43,90.23,90.43,4347.770043825728,82.6082,82.7821,82.599,82.7821,4347.77
2019-08-15 13:20:00,90.41,90.45,90.29,90.34,3179.9432843516365,82.7638,82.8004,82.654,82.6997,3179.9433
2019-08-15 13:25:00,90.34,90.34,90.16,90.21,4860.788863109048,82.6997,82.6997,82.535,82.5807,4860.7889
2019-08-15 13:30:00,90.18,90.26,90.17,90.26,4144.109306522299,82.5533,82.6265,82.5441,82.6265,4144.1093
2019-08-15 13:35:00,90.2,90.22,90.05,90.1,6954.111884506316,82.5716,82.5899,82.4343,82.48,6954.1119
2019-08-15 13:40:00,90.12,90.13,89.92,89.95,3570.5078628512497,82.4984,82.5075,82.3153,82.3427,3570.5079
2019-08-15 13:45:00,89.91,89.97,89.77,89.86,5609.693219902036,82.3061,82.361,82.178,82.2603,5609.6932
2019-08-15 13:50:00,89.85,89.92,89.64,89.74,6734.983243103892,82.2512,82.3153,82.0589,82.1505,6734.9832
2019-08-15 13:55:00,89.79,89.85,89.72,89.81,8218.613044599122,82.1963,82.2512,82.1322,82.2146,8218.613
2019-08-15 14:00:00,89.8,90.01,89.75,89.9,5614.849187935034,82.2054,82.3977,82.1596,82.297,5614.8492
2019-08-15 14:05:00,89.86,90.21,89.86,90.13,3649.136375354472,82.2603,82.5807,82.2603,82.5075,3649.1364
2019-08-15 14:10:00,90.16,90.43,90.16,90.26,8372.003093580819,82.535,82.7821,82.535,82.6265,8372.0031
2019-08-15 14:15:00,90.26,90.33,90.23,90.25,5058.0046403712295,82.6265,82.6906,82.599,82.6174,5058.0046
2019-08-15 14:20:00,90.29,90.41,90.26,90.26,18315.28744521784,82.654,82.7638,82.6265,82.6265,18315.2874
2019-08-15 14:25:00,90.24,90.33,90.22,90.22,4882.70172724929,82.6082,82.6906,82.5899,82.5899,4882.7017
2019-08-15 14:30:00,90.23,90.27,90.12,90.2,4443.1554524361945,82.599,82.6357,82.4984,82.5716,4443.1555
2019-08-15 14:35:00,90.17,90.23,90.13,90.2,6581.593194122196,82.5441,82.599,82.5075,82.5716,6581.5932
2019-08-15 14:40:00,90.21,90.25,90.18,90.25,2211.910286156225,82.5807,82.6174,82.5533,82.6174,2211.9103
2019-08-15 14:45:00,90.23,90.33,90.23,90.3,5362.206754318123,82.599,82.6906,82.599,82.6631,5362.2068
2019-08-15 14:50:00,90.26,90.27,90.16,90.23,70536.2206754318,82.6265,82.6357,82.535,82.599,70536.2207
2019-08-15 14:55:00,90.23,90.23,90.12,90.16,12304.717710750192,82.599,82.599,82.4984,82.535,12304.7177
2019-08-15 15:00:00,90.17,90.41,90.17,90.36,16464.294921371486,82.5441,82.7638,82.5441,82.7181,16464.2949
2019-08-15 15:05:00,90.38,90.44,90.34,90.41,7761.020881670533,82.7364,82.7913,82.6997,82.7638,7761.0209
2019-08-15 15:10:00,90.44,90.46,90.36,90.44,5688.321732405258,82.7913,82.8096,82.7181,82.7913,5688.3217
2019-08-15 15:15:00,90.41,90.44,90.36,90.44,6977.313740654807,82.7638,82.7913,82.7181,82.7913,6977.3137
2019-08-15 15:20:00,90.46,90.46,90.31,90.33,6967.001804588811,82.8096,82.8096,82.6723,82.6906,6967.0018
2019-08-15 15:25:00,90.35,90.4,90.34,90.38,5631.606084042278,82.7089,82.7547,82.6997,82.7364,5631.6061
2019-08-15 15:30:00,90.36,90.46,90.35,90.4,19814.385150812064,82.7181,82.8096,82.7089,82.7547,19814.3852
2019-08-15 15:35:00,90.39,90.44,90.36,90.41,10161.124001031192,82.7455,82.7913,82.7181,82.7638,10161.124
2019-08-15 15:40:00,90.43,90.47,90.35,90.46,21198.76256767208,82.7821,82.8188,82.7089,82.8096,21198.7626
2019-08-15 15:45:00,90.46,90.47,90.38,90.4,41463.00592936324,82.8096,82.8188,82.7364,82.7547,41463.0059
2019-08-15 15:50:00,90.42,90.48,90.33,90.44,66305.74890435679,82.773,82.8279,82.6906,82.7913,66305.7489
2019-08-15 15:55:00,90.44,90.45,90.3,90.35,64445.73343645268,82.7913,82.8004,82.6631,82.7089,64445.7334
2019-08-16 09:30:00,91.35,91.35,91.0,91.01,134633.92626965712,83.6243,83.6243,83.3039,83.3131,134633.9263
2019-08-16 09:35:00,91.01,91.78,91.01,91.57,14996.13302397525,83.3131,84.018,83.3131,83.8257,14996.133
2019-08-16 09:40:00,91.57,91.61,91.16,91.35,15162.41299303944,83.8257,83.8623,83.4504,83.6243,15162.413
2019-08-16 09:45:00,91.34,91.35,91.22,91.33,19361.948955916472,83.6152,83.6243,83.5053,83.606,19361.949
2019-08-16 09:50:00,91.33,91.51,91.3,91.37,13564.06290281,83.606,83.7708,83.5786,83.6426,13564.0629
2019-08-16 09:55:00,91.37,91.42,91.23,91.28,14470.224284609434,83.6426,83.6884,83.5145,83.5602,14470.2243
2019-08-16 10:00:00,91.32,91.45,91.28,91.4,41073.730342871866,83.5969,83.7159,83.5602,83.6701,41073.7303
2019-08-16 10:05:00,91.4,91.43,91.28,91.38,18366.84712554781,83.6701,83.6976,83.5602,83.6518,18366.8471
2019-08-16 10:10:00,91.44,91.44,91.35,91.36,16470.739881412734,83.7067,83.7067,83.6243,83.6335,16470.7399
2019-08-16 10:15:00,91.36,91.51,91.27,91.48,12186.130445991234,83.6335,83.7708,83.5511,83.7433,12186.1304
2019-08-16 10:20:00,91.51,91.99,91.51,91.74,11295.436968290796,83.7708,84.2102,83.7708,83.9813,11295.437
2019-08-16 10:25:00,91.71,91.85,91.65,91.71,14758.958494457333,83.9539,84.082,83.899,83.9539,14758.9585
2019-08-16 10:30:00,91.7,91.8,91.62,91.66,10577.468419695795,83.9447,84.0363,83.8715,83.9081,10577.4684
2019-08-16 10:35:00,91.69,91.78,91.67,91.71,12918.277906676976,83.9356,84.018,83.9173,83.9539,12918.2779
2019-08-16 10:40:00,91.75,91.91,91.73,91.88,12116.524877545758,83.9905,84.137,83.9722,84.1095,12116.5249
2019-08-16 10:45:00,91.92,91.99,91.83,91.92,19780.87135859757,84.1461,84.2102,84.0637,84.1461,19780.8714
2019-08-16 10:50:00,91.96,91.97,91.85,91.89,11078.88631090487,84.1827,84.1919,84.082,84.1187,11078.8863
2019-08-16 10:55:00,91.92,92.17,91.9,92.17,11862.593451920597,84.1461,84.375,84.1278,84.375,11862.5935
2019-08-16 11:00:00,92.13,92.17,92.04,92.06,12237.690126321217,84.3384,84.375,84.256,84.2743,12237.6901
2019-08-16 11:05:00,92.07,92.12,92.04,92.08,13531.838102603762,84.2834,84.3292,84.256,84.2926,13531.8381
2019-08-16 11:10:00,92.06,92.14,91.89,91.98,16943.79994844032,84.2743,84.3475,84.1187,84.201,16943.7999
2019-08-16 11:15:00,91.98,91.98,91.69,91.72,6434.648105181747,84.201,84.201,83.9356,83.963,6434.6481
2019-08-16 11:20:00,91.79,91.82,91.72,91.78,4868.522815158545,84.0271,84.0546,83.963,84.018,4868.5228
2019-08-16 11:25:00,91.78,91.82,91.75,91.78,3973.962361433359,84.018,84.0546,83.9905,84.018,3973.9624
2019-08-16 11:30:00,91.74,91.81,91.66,91.78,16265.790152101055,83.9813,84.0454,83.9081,84.018,16265.7902
2019-08-16 11:35:00,91.78,91.82,91.71,91.76,4337.458107759731,84.018,84.0546,83.9539,83.9997,4337.4581
2019-08-16 11:40:00,91.8,91.82,91.72,91.74,3689.095127610208,84.0363,84.0546,83.963,83.9813,3689.0951
2019-08-16 11:45:00,91.72,91.77,91.68,91.72,1804.588811549368,83.963,84.0088,83.9264,83.963,1804.5888
2019-08-16 11:50:00,91.77,91.86,91.73,91.83,3359.113173498324,84.0088,84.0912,83.9722,84.0637,3359.1132
2019-08-16 11:55:00,91.82,91.89,91.81,91.81,5725.702500644496,84.0546,84.1187,84.0454,84.0454,5725.7025
2019-08-16 12:00:00,91.81,91.81,91.69,91.7,2142.30471771075,84.0454,84.0454,83.9356,83.9447,2142.3047
2019-08-16 12:05:00,91.7,91.78,91.7,91.78,2238.979118329466,83.9447,84.018,83.9447,84.018,2238.9791
2019-08-16 12:10:00,91.8,91.83,91.78,91.8,6054.39546274813,84.0363,84.0637,84.018,84.0363,6054.3955
2019-08-16 12:15:00,91.78,91.79,91.68,91.75,6642.175818509924,84.018,84.0271,83.9264,83.9905,6642.1758
2019-08-16 12:20:00,91.77,91.8,91.72,91.72,4672.596029904614,84.0088,84.0363,83.963,83.963,4672.596
2019-08-16 12:25:00,91.73,91.82,91.73,91.8,2326.630574890436,83.9722,84.0546,83.9722,84.0363,2326.6306
2019-08-16 12:30:00,91.79,91.83,91.76,91.78,2780.3557617942765,84.0271,84.0637,83.9997,84.018,2780.3558
2019-08-16 12:35:00,91.78,91.79,91.7,91.72,4909.770559422531,84.018,84.0271,83.9447,83.963,4909.7706
2019-08-16 12:40:00,91.71,91.74,91.68,91.7,4818.252126836813,83.9539,83.9813,83.9264,83.9447,4818.2521
2019-08-16 12:45:00,91.72,91.74,91.65,91.68,6359.886568703273,83.963,83.9813,83.899,83.9264,6359.8866
2019-08-16 12:50:00,91.69,91.73,91.6,91.61,7000.515596803299,83.9356,83.9722,83.8532,83.8623,7000.5156
2019-08-16 12:55:00,91.63,91.64,91.51,91.53,9287.187419437998,83.8806,83.8898,83.7708,83.7891,9287.1874
2019-08-16 13:00:00,91.54,91.57,91.51,91.52,8583.397782933745,83.7983,83.8257,83.7708,83.7799,8583.3978
2019-08-16 13:05:00,91.54,91.64,91.54,91.61,3286.929621036349,83.7983,83.8898,83.7983,83.8623,3286.9296
2019-08-16 13:10:00,91.59,91.85,91.58,91.78,20810.775973188964,83.844,84.082,83.8349,84.018,20810.776
2019-08-16 13:15:00,91.82,91.83,91.7,91.75,24916.21551946377,84.0546,84.0637,83.9447,83.9905,24916.2155
2019-08-16 13:20:00,91.78,91.78,91.65,91.75,22995.61742717195,84.018,84.018,83.899,83.9905,22995.6174
2019-08-16 13:25:00,91.74,91.83,91.74,91.83,8963.650425367361,83.9813,84.0637,83.9813,84.0637,8963.6504
2019-08-16 13:30:00,91.83,91.83,91.75,91.82,6586.7491621551935,84.0637,84.0637,83.9905,84.0546,6586.7492
2019-08-16 13:35:00,91.82,91.85,91.8,91.85,4703.531838102604,84.0546,84.082,84.0363,84.082,4703.5318
2019-08-16 13:40:00,91.85,91.93,91.84,91.88,7156.483629801494,84.082,84.1553,84.0729,84.1095,7156.4836
2019-08-16 13:45:00,91.87,91.91,91.83,91.86,14122.196442382055,84.1003,84.137,84.0637,84.0912,14122.1964
2019-08-16 13:50:00,91.85,91.86,91.77,91.85,3682.650167568961,84.082,84.0912,84.0088,84.082,3682.6502
2019-08-16 13:55:00,91.86,91.86,91.8,91.83,3908.223769012632,84.0912,84.0912,84.0363,84.0637,3908.2238
2019-08-16 14:00:00,91.83,91.87,91.82,91.84,6062.129414797628,84.0637,84.1003,84.0546,84.0729,6062.1294
2019-08-16 14:05:00,91.83,91.85,91.79,91.81,3866.976024748646,84.0637,84.082,84.0271,84.0454,3866.976
2019-08-16 14:10:00,91.8,91.89,91.8,91.88,1961.845836555813,84.0363,84.1187,84.0363,84.1095,1961.8458
2019-08-16 14:15:00,91.87,91.91,91.86,91.89,3980.4073214746063,84.1003,84.137,84.0912,84.1187,3980.4073
2019-08-16 14:20:00,91.89,91.9,91.84,91.84,4283.32044341325,84.1187,84.1278,84.0729,84.0729,4283.3204
2019-08-16 14:25:00,91.83,91.84,91.67,91.71,3872.131992781645,84.0637,84.0729,83.9173,83.9539,3872.132
2019-08-16 14:30:00,91.65,91.67,91.61,91.67,3335.911317349832,83.899,83.9173,83.8623,83.9173,3335.9113
2019-08-16 14:35:00,91.7,91.72,91.58,91.58,7129.414797628254,83.9447,83.963,83.8349,83.8349,7129.4148
2019-08-16 14:40:00,91.58,91.58,91.53,91.54,7235.112142304717,83.8349,83.8349,83.7891,83.7983,7235.1121
2019-08-16 14:45:00,91.52,91.57,91.51,91.54,7027.584428976539,83.7799,83.8257,83.7708,83.7983,7027.5844
2019-08-16 14:50:00,91.53,91.56,91.48,91.5,6916.731116267079,83.7891,83.8166,83.7433,83.7616,6916.7311
2019-08-16 14:55:00,91.5,91.53,91.48,91.51,5884.24851765919,83.7616,83.7891,83.7433,83.7708,5884.2485
2019-08-16 15:00:00,91.51,91.55,91.51,91.54,4561.742717195153,83.7708,83.8074,83.7708,83.7983,4561.7427
2019-08-16 15:05:00,91.54,91.57,91.5,91.5,13123.227635988656,83.7983,83.8257,83.7616,83.7616,13123.2276
2019-08-16 15:10:00,91.49,91.51,91.46,91.47,8075.534931683423,83.7525,83.7708,83.725,83.7342,8075.5349
2019-08-16 15:15:00,91.46,91.47,91.44,91.46,4288.476411446249,83.725,83.7342,83.7067,83.725,4288.4764
2019-08-16 15:20:00,91.47,91.47,91.37,91.37,12307.295694766692,83.7342,83.7342,83.6426,83.6426,12307.2957
2019-08-16 15:25:00,91.38,91.43,91.38,91.42,12802.268625934516,83.6518,83.6976,83.6518,83.6884,12802.2686
2019-08-16 15:30:00,91.39,91.4,91.35,91.35,13642.691415313224,83.6609,83.6701,83.6243,83.6243,13642.6914
2019-08-16 15:35:00,91.36,91.45,91.34,91.44,29024.233049755087,83.6335,83.7159,83.6152,83.7067,29024.233
2019-08-16 15:40:00,91.42,91.54,91.4,91.53,22365.30033513792,83.6884,83.7983,83.6701,83.7891,22365.3003
2019-08-16 15:45:00,91.51,91.55,91.5,91.52,19520.494972931167,83.7708,83.8074,83.7616,83.7799,19520.495
2019-08-16 15:50:00,91.51,91.58,91.51,91.55,68999.74220159835,83.7708,83.8349,83.7708,83.8074,68999.7422
2019-08-16 15:55:00,91.55,91.58,91.4,91.45,72789.37870585201,83.8074,83.8349,83.6701,83.7159,72789.3787
2019-08-19 09:30:00,92.81,92.84,92.3,92.3,22566.38308842485,84.9609,84.9883,84.494,84.494,22566.3831
2019-08-19 09:35:00,92.37,92.56,92.3,92.37,11701.469450889404,84.5581,84.732,84.494,84.5581,11701.4695
2019-08-19 09:40:00,92.31,92.31,92.13,92.14,8387.470997679813,84.5031,84.5031,84.3384,84.3475,8387.471
2019-08-19 09:45:00,92.2,92.23,92.04,92.04,15123.743232791954,84.4024,84.4299,84.256,84.256,15123.7432
2019-08-19 09:50:00,92.0,92.3,91.86,92.3,16718.226346996646,84.2194,84.494,84.0912,84.494,16718.2263
2019-08-19 09:55:00,92.3,92.51,92.23,92.37,11796.85485949987,84.494,84.6862,84.4299,84.5581,11796.8549
2019-08-19 10:00:00,92.41,92.41,92.17,92.24,5797.88605310647,84.5947,84.5947,84.375,84.4391,5797.8861
2019-08-19 10:05:00,92.2,92.27,92.15,92.17,6327.661768497034,84.4024,84.4665,84.3567,84.375,6327.6618
2019-08-19 10:10:00,92.2,92.23,92.05,92.05,11423.0471771075,84.4024,84.4299,84.2651,84.2651,11423.0472
2019-08-19 10:15:00,92.04,92.1,91.99,92.02,5413.766434648104,84.256,84.3109,84.2102,84.2377,5413.7664
2019-08-19 10:20:00,92.01,92.03,91.92,91.95,8213.457076566125,84.2285,84.2468,84.1461,84.1736,8213.4571
2019-08-19 10:25:00,91.96,92.09,91.92,92.03,23570.50786285125,84.1827,84.3017,84.1461,84.2468,23570.5079
2019-08-19 10:30:00,92.02,92.06,91.97,92.02,12365.30033513792,84.2377,84.2743,84.1919,84.2377,12365.3003
2019-08-19 10:35:00,92.01,92.06,91.97,91.97,9904.614591389533,84.2285,84.2743,84.1919,84.1919,9904.6146
2019-08-19 10:40:00,91.98,92.01,91.92,91.93,17705.594225315803,84.201,84.2285,84.1461,84.1553,17705.5942
2019-08-19 10:45:00,91.93,91.94,91.8,91.85,12208.043310131476,84.1553,84.1644,84.0363,84.082,12208.0433
2019-08-19 10:50:00,91.91,91.97,91.83,91.97,8070.378963650424,84.137,84.1919,84.0637,84.1919,8070.379
2019-08-19 10:55:00,91.99,91.99,91.94,91.94,9137.664346481051,84.2102,84.2102,84.1644,84.1644,9137.6643
2019-08-19 11:00:00,91.94,92.02,91.93,91.98,8986.852281515854,84.1644,84.2377,84.1553,84.201,8986.8523
2019-08-19 11:05:00,91.98,92.0,91.96,91.99,8851.50812064965,84.201,84.2194,84.1827,84.2102,8851.5081
2019-08-19 11:10:00,91.98,92.02,91.93,91.99,9175.045114720288,84.201,84.2377,84.1553,84.2102,9175.0451
2019-08-19 11:15:00,91.96,91.98,91.93,91.96,18790.92549626192,84.1827,84.201,84.1553,84.1827,18790.9255
2019-08-19 11:20:00,91.96,91.99,91.93,91.94,14476.669244650682,84.1827,84.2102,84.1553,84.1644,14476.6692
2019-08-19 11:25:00,91.94,91.97,91.92,91.96,12646.300592936324,84.1644,84.1919,84.1461,84.1827,12646.3006
2019-08-19 11:30:00,91.96,92.1,91.89,91.96,29441.86646042794,84.1827,84.3109,84.1187,84.1827,29441.8665
2019-08-19 11:35:00,91.95,92.09,91.95,92.06,4423.820572312451,84.1736,84.3017,84.1736,84.2743,4423.8206
2019-08-19 11:40:00,92.08,92.08,91.97,92.04,4550.141789120907,84.2926,84.2926,84.1919,84.256,4550.1418
2019-08-19 11:45:00,92.04,92.07,91.96,92.01,13850.2191286414,84.256,84.2834,84.1827,84.2285,13850.2191
2019-08-19 11:50:00,92.03,92.05,91.96,91.99,5571.02345965455,84.2468,84.2651,84.1827,84.2102,5571.0235
2019-08-19 11:55:00,92.02,92.07,92.0,92.04,6469.450889404485,84.2377,84.2834,84.2194,84.256,6469.4509
2019-08-19 12:00:00,92.03,92.09,92.02,92.06,3650.4253673627218,84.2468,84.3017,84.2377,84.2743,3650.4254
2019-08-19 12:05:00,92.05,92.06,92.04,92.05,3245.6818767723635,84.2651,84.2743,84.256,84.2651,3245.6819
2019-08-19 12:10:00,92.04,92.06,92.01,92.03,6361.175560711523,84.256,84.2743,84.2285,84.2468,6361.1756
2019-08-19 12:15:00,92.06,92.06,92.03,92.04,4104.150554266563,84.2743,84.2743,84.2468,84.256,4104.1506
2019-08-19 12:20:00,92.04,92.07,92.02,92.03,5009.022944057746,84.256,84.2834,84.2377,84.2468,5009.0229
2019-08-19 12:25:00,92.03,92.05,91.98,92.05,4592.678525393142,84.2468,84.2651,84.201,84.2651,4592.6785
2019-08-19 12:30:00,92.03,92.03,91.96,91.96,1731.116267079144,84.2468,84.2468,84.1827,84.1827,1731.1163
2019-08-19 12:35:00,91.98,92.03,91.98,92.03,3628.51250322248,84.201,84.2468,84.201,84.2468,3628.5125
2019-08-19 12:40:00,92.03,92.06,92.02,92.02,3453.209590100541,84.2468,84.2743,84.2377,84.2377,3453.2096
2019-08-19 12:45:00,92.06,92.13,92.06,92.11,7523.846352152615,84.2743,84.3384,84.2743,84.3201,7523.8464
2019-08-19 12:50:00,92.08,92.09,92.03,92.06,3480.2784222737814,84.2926,84.3017,84.2468,84.2743,3480.2784
2019-08-19 12:55:00,92.04,92.08,92.02,92.04,5099.252384635215,84.256,84.2926,84.2377,84.256,5099.2524
2019-08-19 13:00:00,92.03,92.06,92.03,92.04,3083.2688837329206,84.2468,84.2743,84.2468,84.256,3083.2689
2019-08-19 13:05:00,92.06,92.06,91.99,92.04,8789.636504253673,84.2743,84.2743,84.2102,84.256,8789.6365
2019-08-19 13:10:00,92.03,92.1,92.03,92.1,5550.399587522556,84.2468,84.3109,84.2468,84.3109,5550.3996
2019-08-19 13:15:00,92.1,92.1,92.05,92.1,7012.116524877545,84.3109,84.3109,84.2651,84.3109,7012.1165
2019-08-19 13:20:00,92.11,92.13,92.04,92.04,5576.179427687548,84.3201,84.3384,84.256,84.256,5576.1794
2019-08-19 13:25:00,92.03,92.06,91.99,92.05,8426.1407579273,84.2468,84.2743,84.2102,84.2651,8426.1408
2019-08-19 13:30:00,92.03,92.03,91.99,92.02,4640.371229698375,84.2468,84.2468,84.2102,84.2377,4640.3712
2019-08-19 13:35:00,92.02,92.07,92.01,92.06,7501.933488012373,84.2377,84.2834,84.2285,84.2743,7501.9335
2019-08-19 13:40:00,92.08,92.1,92.01,92.04,6316.060840422789,84.2926,84.3109,84.2285,84.256,6316.0608
2019-08-19 13:45:00,92.06,92.06,91.96,91.97,3437.7416860015464,84.2743,84.2743,84.1827,84.1919,3437.7417
2019-08-19 13:50:00,91.96,92.03,91.95,92.02,3669.760247486465,84.1827,84.2468,84.1736,84.2377,3669.7602
2019-08-19 13:55:00,92.02,92.03,91.96,92.03,4983.243103892755,84.2377,84.2468,84.1827,84.2468,4983.2431
2019-08-19 14:00:00,92.03,92.06,91.99,92.04,3766.434648105181,84.2468,84.2743,84.2102,84.256,3766.4346
2019-08-19 14:05:00,92.05,92.06,92.0,92.02,6055.68445475638,84.2651,84.2743,84.2194,84.2377,6055.6845
2019-08-19 14:10:00,92.03,92.03,91.96,91.96,6602.2170662541885,84.2468,84.2468,84.1827,84.1827,6602.2171
2019-08-19 14:15:00,91.97,91.97,91.89,91.89,9525.650940964166,84.1919,84.1919,84.1187,84.1187,9525.6509
2019-08-19 14:20:00,91.87,91.92,91.87,91.9,3660.7373034287184,84.1003,84.1461,84.1003,84.1278,3660.7373
2019-08-19 14:25:00,91.92,91.95,91.89,91.93,2839.649394173756,84.1461,84.1736,84.1187,84.1553,2839.6494
2019-08-19 14:30:00,91.96,91.96,91.91,91.95,5056.71564836298,84.1827,84.1827,84.137,84.1736,5056.7156
2019-08-19 14:35:00,91.93,92.03,91.93,91.99,4117.040474349059,84.1553,84.2468,84.1553,84.2102,4117.0405
2019-08-19 14:40:00,91.97,92.09,91.97,92.05,4792.472286671822,84.1919,84.3017,84.1919,84.2651,4792.4723
2019-08-19 14:45:00,92.04,92.06,92.0,92.0,3638.824439288476,84.256,84.2743,84.2194,84.2194,3638.8244
2019-08-19 14:50:00,92.03,92.08,92.01,92.07,4835.0090229440575,84.2468,84.2926,84.2285,84.2834,4835.009
2019-08-19 14:55:00,92.06,92.09,92.04,92.04,7419.437999484402,84.2743,84.3017,84.256,84.256,7419.438
2019-08-19 15:00:00,92.08,92.11,92.03,92.06,5590.358339778293,84.2926,84.3201,84.2468,84.2743,5590.3583
2019-08-19 15:05:00,92.03,92.05,92.01,92.02,3093.5808197989168,84.2468,84.2651,84.2285,84.2377,3093.5808
2019-08-19 15:10:00,92.0,92.06,91.99,92.06,4296.210363495746,84.2194,84.2743,84.2102,84.2743,4296.2104
2019-08-19 15:15:00,92.05,92.1,92.02,92.09,5400.876514565609,84.2651,84.3109,84.2377,84.3017,5400.8765
2019-08-19 15:20:00,92.1,92.1,92.02,92.06,9004.898169631348,84.3109,84.3109,84.2377,84.2743,9004.8982
2019-08-19 15:25:00,92.03,92.1,92.02,92.07,8458.365558133539,84.2468,84.3109,84.2377,84.2834,8458.3656
2019-08-19 15:30:00,92.08,92.21,92.05,92.2,12527.713328177364,84.2926,84.4116,84.2651,84.4024,12527.7133
2019-08-19 15:35:00,92.21,92.22,92.18,92.2,12566.383088424853,84.4116,84.4207,84.3841,84.4024,12566.3831
2019-08-19 15:40:00,92.2,92.2,92.16,92.18,13065.222995617423,84.4024,84.4024,84.3658,84.3841,13065.223
2019-08-19 15:45:00,92.17,92.19,92.12,92.18,18928.84764114462,84.375,84.3933,84.3292,84.3841,18928.8476
2019-08-19 15:50:00,92.18,92.2,92.12,92.15,29190.51301881928,84.3841,84.4024,84.3292,84.3567,29190.513
2019-08-19 15:55:00,92.17,92.2,91.95,91.96,45959.01005413766,84.375,84.4024,84.1736,84.1827,45959.0101
2019-08-20 09:30:00,91.91,91.91,91.06,91.3,21798.14385150812,84.137,84.137,83.3589,83.5786,21798.1439
2019-08-20 09:35:00,91.31,91.52,91.18,91.45,7525.135344160865,83.5877,83.7799,83.4687,83.7159,7525.1353
2019-08-20 09:40:00,91.44,91.44,91.23,91.34,7789.378705852023,83.7067,83.7067,83.5145,83.6152,7789.3787
2019-08-20 09:45:00,91.33,91.42,91.22,91.37,6673.111626707913,83.606,83.6884,83.5053,83.6426,6673.1116
2019-08-20 09:50:00,91.41,91.53,91.33,91.44,12208.043310131476,83.6793,83.7891,83.606,83.7067,12208.0433
2019-08-20 09:55:00,91.43,91.56,91.43,91.47,9198.24697086878,83.6976,83.8166,83.6976,83.7342,9198.247
2019-08-20 10:00:00,91.44,91.51,91.35,91.51,8539.57205465326,83.7067,83.7708,83.6243,83.7708,8539.5721
2019-08-20 10:05:00,91.48,91.75,91.47,91.69,14217.581850992525,83.7433,83.9905,83.7342,83.9356,14217.5819
2019-08-20 10:10:00,91.68,91.82,91.65,91.77,7192.575406032482,83.9264,84.0546,83.899,84.0088,7192.5754
2019-08-20 10:15:00,91.78,91.85,91.69,91.81,27810.00257798401,84.018,84.082,83.9356,84.0454,27810.0026
2019-08-20 10:20:00,91.79,91.88,91.77,91.79,5543.954627481309,84.0271,84.1095,84.0088,84.0271,5543.9546
2019-08-20 10:25:00,91.82,91.89,91.77,91.87,6602.2170662541885,84.0546,84.1187,84.0088,84.1003,6602.2171
2019-08-20 10:30:00,91.87,91.88,91.72,91.72,3480.2784222737814,84.1003,84.1095,83.963,83.963,3480.2784
2019-08-20 10:35:00,91.73,91.77,91.71,91.75,5480.794019077081,83.9722,84.0088,83.9539,83.9905,5480.794
2019-08-20 10:40:00,91.76,92.01,91.76,91.96,9109.30652229956,83.9997,84.2285,83.9997,84.1827,9109.3065
2019-08-20 10:45:00,91.93,92.0,91.91,91.99,7043.052333075534,84.1553,84.2194,84.137,84.2102,7043.0523
2019-08-20 10:50:00,91.96,92.12,91.93,92.06,5961.588038154163,84.1827,84.3292,84.1553,84.2743,5961.588
2019-08-20 10:55:00,92.07,92.18,92.07,92.18,5645.784996133023,84.2834,84.3841,84.2834,84.3841,5645.785
2019-08-20 11:00:00,92.2,92.3,92.16,92.22,14162.155194637791,84.4024,84.494,84.3658,84.4207,14162.1552
2019-08-20 11:05:00,92.23,92.23,92.15,92.17,18321.732405259085,84.4299,84.4299,84.3567,84.375,18321.7324
2019-08-20 11:10:00,92.18,92.24,92.13,92.14,14463.779324568186,84.3841,84.4391,84.3384,84.3475,14463.7793
2019-08-20 11:15:00,92.14,92.18,92.1,92.16,7531.580304202113,84.3475,84.3841,84.3109,84.3658,7531.5803
2019-08-20 11:20:00,92.16,92.18,92.11,92.13,11105.955143078112,84.3658,84.3841,84.3201,84.3384,11105.9551
2019-08-20 11:25:00,92.14,92.17,92.1,92.11,6845.836555813353,84.3475,84.375,84.3109,84.3201,6845.8366
2019-08-20 11:30:00,92.12,92.12,91.95,91.98,3495.746326372776,84.3292,84.3292,84.1736,84.201,3495.7463
2019-08-20 11:35:00,91.96,91.97,91.85,91.85,3924.980665119876,84.1827,84.1919,84.082,84.082,3924.9807
2019-08-20 11:40:00,91.78,91.9,91.78,91.87,4292.343387470997,84.018,84.1278,84.018,84.1003,4292.3434
2019-08-20 11:45:00,91.92,91.92,91.86,91.9,4120.907450373808,84.1461,84.1461,84.0912,84.1278,4120.9075
2019-08-20 11:50:00,91.92,91.96,91.9,91.93,2633.410672853828,84.1461,84.1827,84.1278,84.1553,2633.4107
2019-08-20 11:55:00,91.89,91.99,91.86,91.97,4538.540861046661,84.1187,84.2102,84.0912,84.1919,4538.5409
2019-08-20 12:00:00,92.0,92.06,91.99,92.0,3343.645269399329,84.2194,84.2743,84.2102,84.2194,3343.6453
2019-08-20 12:05:00,92.03,92.05,91.96,91.96,4486.981180716679,84.2468,84.2651,84.1827,84.1827,4486.9812
2019-08-20 12:10:00,91.97,91.99,91.92,91.97,2835.782418149008,84.1919,84.2102,84.1461,84.1919,2835.7824
2019-08-20 12:15:00,91.98,91.99,91.92,91.99,1417.8912090745036,84.201,84.2102,84.1461,84.2102,1417.8912
2019-08-20 12:20:00,91.97,92.03,91.96,91.96,3815.416344418664,84.1919,84.2468,84.1827,84.1827,3815.4163
2019-08-20 12:25:00,91.96,92.03,91.96,92.01,3351.3792214488267,84.1827,84.2468,84.1827,84.2285,3351.3792
2019-08-20 12:30:00,92.01,92.03,91.92,91.92,4279.453467388502,84.2285,84.2468,84.1461,84.1461,4279.4535
2019-08-20 12:35:00,91.92,91.99,91.89,91.95,6011.858726475895,84.1461,84.2102,84.1187,84.1736,6011.8587
2019-08-20 12:40:00,91.95,91.98,91.94,91.96,2249.2910543954627,84.1736,84.201,84.1644,84.1827,2249.2911
2019-08-20 12:45:00,91.96,91.98,91.95,91.97,4648.105181747873,84.1827,84.201,84.1736,84.1919,4648.1052
2019-08-20 12:50:00,91.98,92.03,91.98,91.99,5449.858210879092,84.201,84.2468,84.201,84.2102,5449.8582
2019-08-20 12:55:00,91.98,92.09,91.98,92.09,3125.805620005156,84.201,84.3017,84.201,84.3017,3125.8056
2019-08-20 13:00:00,92.08,92.14,92.07,92.11,8239.236916731115,84.2926,84.3475,84.2834,84.3201,8239.2369
2019-08-20 13:05:00,92.12,92.12,92.09,92.1,1546.7904098994584,84.3292,84.3292,84.3017,84.3109,1546.7904
2019-08-20 13:10:00,92.11,92.13,92.1,92.11,2433.616911575148,84.3201,84.3384,84.3109,84.3201,2433.6169
2019-08-20 13:15:00,92.1,92.1,92.01,92.08,5893.271461716937,84.3109,84.3109,84.2285,84.2926,5893.2715
2019-08-20 13:20:00,92.05,92.08,92.0,92.01,4025.522041763341,84.2651,84.2926,84.2194,84.2285,4025.522
2019-08-20 13:25:00,92.01,92.01,91.96,91.97,2229.956174271719,84.2285,84.2285,84.1827,84.1919,2229.9562
2019-08-20 13:30:00,91.99,91.99,91.92,91.94,7117.813869554008,84.2102,84.2102,84.1461,84.1644,7117.8139
2019-08-20 13:35:00,91.9,91.9,91.75,91.83,4602.990461459139,84.1278,84.1278,83.9905,84.0637,4602.9905
2019-08-20 13:40:00,91.81,91.86,91.78,91.83,9718.999742201597,84.0454,84.0912,84.018,84.0637,9718.9997
2019-08-20 13:45:00,91.79,91.79,91.72,91.72,2968.5485949987105,84.0271,84.0271,83.963,83.963,2968.5486
2019-08-20 13:50:00,91.72,91.72,91.64,91.72,16792.98788347512,83.963,83.963,83.8898,83.963,16792.9879
2019-08-20 13:55:00,91.69,91.73,91.68,91.72,6077.597318896622,83.9356,83.9722,83.9264,83.963,6077.5973
2019-08-20 14:00:00,91.69,91.72,91.48,91.54,13576.952822892496,83.9356,83.963,83.7433,83.7983,13576.9528
2019-08-20 14:05:00,91.53,91.57,91.41,91.45,18819.28332044341,83.7891,83.8257,83.6793,83.7159,18819.2833
2019-08-20 14:10:00,91.41,91.49,91.41,91.43,4788.605310647074,83.6793,83.7525,83.6793,83.6976,4788.6053
2019-08-20 14:15:00,91.43,91.45,91.39,91.45,5723.124516627996,83.6976,83.7159,83.6609,83.7159,5723.1245
2019-08-20 14:20:00,91.43,91.6,91.33,91.54,11046.661510698632,83.6976,83.8532,83.606,83.7983,11046.6615
2019-08-20 14:25:00,91.51,91.61,91.51,91.61,7682.39236916731,83.7708,83.8623,83.7708,83.8623,7682.3924
2019-08-20 14:30:00,91.57,91.7,91.55,91.7,4431.554524361948,83.8257,83.9447,83.8074,83.9447,4431.5545
2019-08-20 14:35:00,91.74,91.82,91.71,91.78,4441.866460427945,83.9813,84.0546,83.9539,84.018,4441.8665
2019-08-20 14:40:00,91.78,91.82,91.74,91.78,4804.073214746068,84.018,84.0546,83.9813,84.018,4804.0732
2019-08-20 14:45:00,91.77,91.89,91.77,91.83,6050.528486723381,84.0088,84.1187,84.0088,84.0637,6050.5285
2019-08-20 14:50:00,91.85,91.9,91.79,91.85,15949.987110079916,84.082,84.1278,84.0271,84.082,15949.9871
2019-08-20 14:55:00,91.87,91.91,91.85,91.91,4511.472028873421,84.1003,84.137,84.082,84.137,4511.472
2019-08-20 15:00:00,91.89,91.91,91.71,91.71,7124.258829595256,84.1187,84.137,83.9539,83.9539,7124.2588
2019-08-20 15:05:00,91.73,91.82,91.7,91.8,8087.135859757668,83.9722,84.0546,83.9447,84.0363,8087.1359
2019-08-20 15:10:00,91.8,91.87,91.78,91.8,6410.1572570250055,84.0363,84.1003,84.018,84.0363,6410.1573
2019-08-20 15:15:00,91.8,91.81,91.65,91.69,6237.432327919566,84.0363,84.0454,83.899,83.9356,6237.4323
2019-08-20 15:20:00,91.72,91.77,91.68,91.75,4902.036607373034,83.963,84.0088,83.9264,83.9905,4902.0366
2019-08-20 15:25:00,91.75,91.86,91.74,91.86,11446.249033255992,83.9905,84.0912,83.9813,84.0912,11446.249
2019-08-20 15:30:00,91.88,91.89,91.79,91.84,10863.624645527196,84.1095,84.1187,84.0271,84.0729,10863.6246
2019-08-20 15:35:00,91.82,91.88,91.78,91.88,8687.806135601959,84.0546,84.1095,84.018,84.1095,8687.8061
2019-08-20 15:40:00,91.85,91.9,91.82,91.89,14512.76102088167,84.082,84.1278,84.0546,84.1187,14512.761
2019-08-20 15:45:00,91.9,91.91,91.82,91.85,15901.005413766432,84.1278,84.137,84.0546,84.082,15901.0054
2019-08-20 15:50:00,91.85,91.86,91.73,91.76,25912.60634184068,84.082,84.0912,83.9722,83.9997,25912.6063
2019-08-20 15:55:00,91.75,91.77,91.58,91.61,57433.61691157514,83.9905,84.0088,83.8349,83.8623,57433.6169
2019-08-21 09:30:00,92.55,92.79,92.01,92.4,15251.35344160866,84.7228,84.9425,84.2285,84.5855,15251.3534
2019-08-21 09:35:00,92.5,92.73,92.5,92.71,5332.559938128383,84.6771,84.8876,84.6771,84.8693,5332.5599
2019-08-21 09:40:00,92.7,92.92,92.57,92.82,6960.556844547563,84.8602,85.0615,84.7411,84.97,6960.5568
2019-08-21 09:45:00,92.87,92.87,92.46,92.48,9672.596029904613,85.0158,85.0158,84.6405,84.6588,9672.596
2019-08-21 09:50:00,92.51,92.51,92.22,92.3,7299.561742717195,84.6862,84.6862,84.4207,84.494,7299.5617
2019-08-21 09:55:00,92.25,92.29,92.16,92.27,8227.63598865687,84.4482,84.4848,84.3658,84.4665,8227.636
2019-08-21 10:00:00,92.23,92.41,92.23,92.32,8959.783449342613,84.4299,84.5947,84.4299,84.5123,8959.7834
2019-08-21 10:05:00,92.37,92.38,92.23,92.23,5234.5965455014175,84.5581,84.5672,84.4299,84.4299,5234.5965
2019-08-21 10:10:00,92.23,92.34,92.21,92.21,3623.356535189481,84.4299,84.5306,84.4116,84.4116,3623.3565
2019-08-21 10:15:00,92.21,92.27,92.19,92.27,4010.054137664346,84.4116,84.4665,84.3933,84.4665,4010.0541
2019-08-21 10:20:00,92.24,92.26,92.13,92.18,6941.221964423819,84.4391,84.4574,84.3384,84.3841,6941.222
2019-08-21 10:25:00,92.19,92.29,92.19,92.24,7188.708430007733,84.3933,84.4848,84.3933,84.4391,7188.7084
2019-08-21 10:30:00,92.23,92.3,92.17,92.17,5497.550915184325,84.4299,84.494,84.375,84.375,5497.5509
2019-08-21 10:35:00,92.1,92.14,92.07,92.14,4324.568187677236,84.3109,84.3475,84.2834,84.3475,4324.5682
2019-08-21 10:40:00,92.11,92.13,91.9,91.9,7034.029389017787,84.3201,84.3384,84.1278,84.1278,7034.0294
2019-08-21 10:45:00,91.82,91.87,91.78,91.86,4187.935034802784,84.0546,84.1003,84.018,84.0912,4187.935
2019-08-21 10:50:00,91.86,91.88,91.82,91.88,5854.60170146945,84.0912,84.1095,84.0546,84.1095,5854.6017
2019-08-21 10:55:00,91.88,91.89,91.74,91.78,8158.030420211394,84.1095,84.1187,83.9813,84.018,8158.0304
2019-08-21 11:00:00,91.75,91.75,91.65,91.75,3790.925496261923,83.9905,83.9905,83.899,83.9905,3790.9255
2019-08-21 11:05:00,91.74,92.03,91.74,92.01,3431.2967259602988,83.9813,84.2468,83.9813,84.2285,3431.2967
2019-08-21 11:10:00,92.07,92.13,92.04,92.13,1912.8641402423304,84.2834,84.3384,84.256,84.3384,1912.8641
2019-08-21 11:15:00,92.11,92.15,92.09,92.14,4841.453982985305,84.3201,84.3567,84.3017,84.3475,4841.454
2019-08-21 11:20:00,92.13,92.17,92.05,92.09,7844.805362206754,84.3384,84.375,84.2651,84.3017,7844.8054
2019-08-21 11:25:00,92.09,92.17,92.09,92.16,3512.50322248002,84.3017,84.375,84.3017,84.3658,3512.5032
2019-08-21 11:30:00,92.14,92.19,92.11,92.19,3632.379479247228,84.3475,84.3933,84.3201,84.3933,3632.3795
2019-08-21 11:35:00,92.22,92.22,92.17,92.22,1829.0796597061096,84.4207,84.4207,84.375,84.4207,1829.0797
2019-08-21 11:40:00,92.23,92.27,92.16,92.2,3713.58597576695,84.4299,84.4665,84.3658,84.4024,3713.586
2019-08-21 11:45:00,92.2,92.23,92.07,92.07,16496.519721577723,84.4024,84.4299,84.2834,84.2834,16496.5197
2019-08-21 11:50:00,91.97,91.99,91.89,91.94,3966.228409383861,84.1919,84.2102,84.1187,84.1644,3966.2284
2019-08-21 11:55:00,91.97,92.1,91.97,92.03,3734.2098478989424,84.1919,84.3109,84.1919,84.2468,3734.2098
2019-08-21 12:00:00,92.06,92.11,92.04,92.1,3660.7373034287184,84.2743,84.3201,84.256,84.3109,3660.7373
2019-08-21 12:05:00,92.13,92.13,92.04,92.06,2139.726733694251,84.3384,84.3384,84.256,84.2743,2139.7267
2019-08-21 12:10:00,92.08,92.13,92.06,92.13,1611.240010311936,84.2926,84.3384,84.2743,84.3384,1611.24
2019-08-21 12:15:00,92.13,92.14,92.1,92.1,5531.064707398814,84.3384,84.3475,84.3109,84.3109,5531.0647
2019-08-21 12:20:00,92.08,92.08,92.03,92.04,1839.391595772106,84.2926,84.2926,84.2468,84.256,1839.3916
2019-08-21 12:25:00,92.0,92.02,91.97,91.97,2364.011343129672,84.2194,84.2377,84.1919,84.1919,2364.0113
2019-08-21 12:30:00,91.96,91.97,91.89,91.97,4314.256251611239,84.1827,84.1919,84.1187,84.1919,4314.2563
2019-08-21 12:35:00,91.96,91.98,91.95,91.96,1845.8365558133537,84.1827,84.201,84.1736,84.1827,1845.8366
2019-08-21 12:40:00,91.96,92.02,91.96,91.99,2383.346223253416,84.1827,84.2377,84.1827,84.2102,2383.3462
2019-08-21 12:45:00,91.96,92.02,91.96,92.02,3027.84222737819,84.1827,84.2377,84.1827,84.2377,3027.8422
2019-08-21 12:50:00,92.03,92.08,92.03,92.08,2259.602990461459,84.2468,84.2926,84.2468,84.2926,2259.603
2019-08-21 12:55:00,92.1,92.27,92.08,92.18,12976.282547048208,84.3109,84.4665,84.2926,84.3841,12976.2825
2019-08-21 13:00:00,92.21,92.24,92.18,92.21,4370.97189997422,84.4116,84.4391,84.3841,84.4116,4370.9719
2019-08-21 13:05:00,92.21,92.24,92.17,92.17,2148.7496777519978,84.4116,84.4391,84.375,84.375,2148.7497
2019-08-21 13:10:00,92.17,92.2,92.15,92.18,3161.897396236143,84.375,84.4024,84.3567,84.3841,3161.8974
2019-08-21 13:15:00,92.15,92.15,92.13,92.15,1805.8778035576177,84.3567,84.3567,84.3384,84.3567,1805.8778
2019-08-21 13:20:00,92.14,92.14,92.07,92.11,5996.3908223769,84.3475,84.3475,84.2834,84.3201,5996.3908
2019-08-21 13:25:00,92.11,92.11,92.03,92.1,4779.582366589327,84.3201,84.3201,84.2468,84.3109,4779.5824
2019-08-21 13:30:00,92.11,92.11,92.06,92.08,4551.4307811291565,84.3201,84.3201,84.2743,84.2926,4551.4308
2019-08-21 13:35:00,92.09,92.1,92.06,92.1,4833.720030935808,84.3017,84.3109,84.2743,84.3109,4833.72
2019-08-21 13:40:00,92.1,92.13,92.1,92.1,3686.517143593709,84.3109,84.3384,84.3109,84.3109,3686.5171
2019-08-21 13:45:00,92.09,92.16,92.05,92.13,6749.162155194637,84.3017,84.3658,84.2651,84.3384,6749.1622
2019-08-21 13:50:00,92.13,92.13,92.06,92.11,6866.460427945346,84.3384,84.3384,84.2743,84.3201,6866.4604
2019-08-21 13:55:00,92.11,92.11,92.02,92.02,13449.342614075793,84.3201,84.3201,84.2377,84.2377,13449.3426
2019-08-21 14:00:00,92.01,92.08,91.75,92.08,17553.493168342353,84.2285,84.2926,83.9905,84.2926,17553.4932
2019-08-21 14:05:00,92.05,92.14,92.04,92.1,6055.68445475638,84.2651,84.3475,84.256,84.3109,6055.6845
2019-08-21 14:10:00,92.08,92.12,92.0,92.03,15964.16602217066,84.2926,84.3292,84.2194,84.2468,15964.166
2019-08-21 14:15:00,92.03,92.08,92.01,92.04,5908.739365815931,84.2468,84.2926,84.2285,84.256,5908.7394
2019-08-21 14:20:00,92.03,92.13,92.03,92.13,7468.419695797885,84.2468,84.3384,84.2468,84.3384,7468.4197
2019-08-21 14:25:00,92.13,92.27,92.12,92.19,12459.396751740138,84.3384,84.4665,84.3292,84.3933,12459.3968
2019-08-21 14:30:00,92.17,92.17,92.0,92.0,5256.50940964166,84.375,84.375,84.2194,84.2194,5256.5094
2019-08-21 14:35:00,92.0,92.02,91.9,91.93,5095.385408610466,84.2194,84.2377,84.1278,84.1553,5095.3854
2019-08-21 14:40:00,91.96,92.01,91.95,92.01,6472.028873420984,84.1827,84.2285,84.1736,84.2285,6472.0289
2019-08-21 14:45:00,91.99,91.99,91.88,91.9,4516.627996906419,84.2102,84.2102,84.1095,84.1278,4516.628
2019-08-21 14:50:00,91.89,91.96,91.89,91.95,4156.999226604795,84.1187,84.1827,84.1187,84.1736,4156.9992
2019-08-21 14:55:00,91.92,92.03,91.89,92.02,12364.01134312967,84.1461,84.2468,84.1187,84.2377,12364.0113
2019-08-21 15:00:00,92.0,92.07,91.99,92.05,7987.883475122453,84.2194,84.2834,84.2102,84.2651,7987.8835
2019-08-21 15:05:00,92.06,92.17,92.06,92.12,6825.21268368136,84.2743,84.375,84.2743,84.3292,6825.2127
2019-08-21 15:10:00,92.11,92.2,92.11,92.18,7672.080433101314,84.3201,84.4024,84.3201,84.3841,7672.0804
2019-08-21 15:15:00,92.17,92.23,92.16,92.21,8062.645011600927,84.375,84.4299,84.3658,84.4116,8062.645
2019-08-21 15:20:00,92.21,92.23,92.12,92.17,13335.911317349832,84.4116,84.4299,84.3292,84.375,13335.9113
2019-08-21 15:25:00,92.17,92.19,92.12,92.15,8268.883732920855,84.375,84.3933,84.3292,84.3567,8268.8837
2019-08-21 15:30:00,92.13,92.26,92.1,92.26,14031.967001804587,84.3384,84.4574,84.3109,84.4574,14031.967
2019-08-21 15:35:00,92.25,92.27,92.17,92.2,12017.272492910542,84.4482,84.4665,84.375,84.4024,12017.2725
2019-08-21 15:40:00,92.2,92.2,92.16,92.17,7450.373807682391,84.4024,84.4024,84.3658,84.375,7450.3738
2019-08-21 15:45:00,92.17,92.17,92.08,92.14,19503.73807682392,84.375,84.375,84.2926,84.3475,19503.7381
2019-08-21 15:50:00,92.14,92.2,92.11,92.15,34505.02706883217,84.3475,84.4024,84.3201,84.3567,34505.0271
2019-08-21 15:55:00,92.16,92.2,92.03,92.07,38346.22325341583,84.3658,84.4024,84.2468,84.2834,38346.2233
2019-08-22 09:30:00,92.2,92.4,92.2,92.38,15348.027842227377,84.4024,84.5855,84.4024,84.5672,15348.0278
2019-08-22 09:35:00,92.46,92.65,92.38,92.54,1675.6896107244131,84.6405,84.8144,84.5672,84.7137,1675.6896
2019-08-22 09:40:00,92.55,92.55,92.44,92.51,5078.628512503222,84.7228,84.7228,84.6221,84.6862,5078.6285
2019-08-22 09:45:00,92.51,92.51,92.28,92.29,5803.0420211394685,84.6862,84.6862,84.4757,84.4848,5803.042
2019-08-22 09:50:00,92.34,92.36,92.22,92.22,8798.659448311419,84.5306,84.5489,84.4207,84.4207,8798.6594
2019-08-22 09:55:00,92.2,92.2,92.14,92.17,3473.8334622325337,84.4024,84.4024,84.3475,84.375,3473.8335
2019-08-22 10:00:00,92.17,92.36,92.15,92.26,6328.950760505284,84.375,84.5489,84.3567,84.4574,6328.9508
2019-08-22 10:05:00,92.24,92.27,92.1,92.12,2887.342098478989,84.4391,84.4665,84.3109,84.3292,2887.3421
2019-08-22 10:10:00,92.06,92.08,91.89,91.89,6287.703016241298,84.2743,84.2926,84.1187,84.1187,6287.703
2019-08-22 10:15:00,91.89,91.92,91.77,91.77,8079.401907708171,84.1187,84.1461,84.0088,84.0088,8079.4019
2019-08-22 10:20:00,91.73,91.77,91.63,91.67,8441.608662026294,83.9722,84.0088,83.8806,83.9173,8441.6087
2019-08-22 10:25:00,91.69,91.72,91.53,91.63,5385.408610466615,83.9356,83.963,83.7891,83.8806,5385.4086
2019-08-22 10:30:00,91.62,91.62,91.4,91.44,7565.094096416601,83.8715,83.8715,83.6701,83.7067,7565.0941
2019-08-22 10:35:00,91.42,91.42,91.27,91.3,3246.9708687806133,83.6884,83.6884,83.5511,83.5786,3246.9709
2019-08-22 10:40:00,91.28,91.36,91.21,91.23,3222.480020623872,83.5602,83.6335,83.4962,83.5145,3222.48
2019-08-22 10:45:00,91.2,91.26,91.09,91.26,3524.104150554266,83.487,83.5419,83.3863,83.5419,3524.1042
2019-08-22 10:50:00,91.34,91.36,91.13,91.13,2470.997679814385,83.6152,83.6335,83.4229,83.4229,2470.9977
2019-08-22 10:55:00,91.14,91.18,91.02,91.06,3093.5808197989168,83.4321,83.4687,83.3222,83.3589,3093.5808
2019-08-22 11:00:00,91.09,91.21,91.09,91.18,3616.9115751482336,83.3863,83.4962,83.3863,83.4687,3616.9116
2019-08-22 11:05:00,91.24,91.47,91.24,91.47,1086.6202629543695,83.5236,83.7342,83.5236,83.7342,1086.6203
2019-08-22 11:10:00,91.43,91.65,91.43,91.6,7856.406290280999,83.6976,83.899,83.6976,83.8532,7856.4063
2019-08-22 11:15:00,91.58,91.58,91.41,91.42,4416.086620262954,83.8349,83.8349,83.6793,83.6884,4416.0866
2019-08-22 11:20:00,91.42,91.42,91.36,91.37,4391.595772106212,83.6884,83.6884,83.6335,83.6426,4391.5958
2019-08-22 11:25:00,91.33,91.33,91.23,91.24,4159.5772106212935,83.606,83.606,83.5145,83.5236,4159.5772
2019-08-22 11:30:00,91.26,91.43,91.26,91.43,2236.401134312967,83.5419,83.6976,83.5419,83.6976,2236.4011
2019-08-22 11:35:00,91.44,91.46,91.38,91.39,3904.356792987883,83.7067,83.725,83.6518,83.6609,3904.3568
2019-08-22 11:40:00,91.39,91.42,91.34,91.34,2575.406032482598,83.6609,83.6884,83.6152,83.6152,2575.406
2019-08-22 11:45:00,91.32,91.32,91.18,91.18,7714.617169373549,83.5969,83.5969,83.4687,83.4687,7714.6172
2019-08-22 11:50:00,91.18,91.2,91.11,91.13,8700.696055684453,83.4687,83.487,83.4046,83.4229,8700.6961
2019-08-22 11:55:00,91.16,91.16,91.07,91.09,9243.361691157514,83.4504,83.4504,83.368,83.3863,9243.3617
2019-08-22 12:00:00,91.09,91.29,91.06,91.23,16705.33642691415,83.3863,83.5694,83.3589,83.5145,16705.3364
2019-08-22 12:05:00,91.28,91.37,91.27,91.35,8306.264501160093,83.5602,83.6426,83.5511,83.6243,8306.2645
2019-08-22 12:10:00,91.37,91.43,91.37,91.4,2820.3145140500123,83.6426,83.6976,83.6426,83.6701,2820.3145
2019-08-22 12:15:00,91.4,91.44,91.37,91.41,5027.06883217324,83.6701,83.7067,83.6426,83.6793,5027.0688
2019-08-22 12:20:00,91.4,91.42,91.35,91.42,4288.476411446249,83.6701,83.6884,83.6243,83.6884,4288.4764
2019-08-22 12:25:00,91.43,91.47,91.4,91.47,3690.384119618458,83.6976,83.7342,83.6701,83.7342,3690.3841
2019-08-22 12:30:00,91.46,91.53,91.46,91.5,4260.118587264758,83.725,83.7891,83.725,83.7616,4260.1186
2019-08-22 12:35:00,91.53,91.55,91.5,91.55,2813.8695540087647,83.7891,83.8074,83.7616,83.8074,2813.8696
2019-08-22 12:40:00,91.55,91.72,91.54,91.72,5162.412993039443,83.8074,83.963,83.7983,83.963,5162.413
2019-08-22 12:45:00,91.71,91.71,91.65,91.71,3034.287187419437,83.9539,83.9539,83.899,83.9539,3034.2872
2019-08-22 12:50:00,91.7,91.72,91.65,91.68,3190.255220417633,83.9447,83.963,83.899,83.9264,3190.2552
2019-08-22 12:55:00,91.66,91.66,91.59,91.61,3576.952822892498,83.9081,83.9081,83.844,83.8623,3576.9528
2019-08-22 13:00:00,91.58,91.61,91.58,91.61,1585.4601701469448,83.8349,83.8623,83.8349,83.8623,1585.4602
2019-08-22 13:05:00,91.61,91.69,91.6,91.66,3921.113689095127,83.8623,83.9356,83.8532,83.9081,3921.1137
2019-08-22 13:10:00,91.66,91.71,91.65,91.68,4470.224284609435,83.9081,83.9539,83.899,83.9264,4470.2243
2019-08-22 13:15:00,91.69,91.71,91.67,91.68,2931.167826759474,83.9356,83.9539,83.9173,83.9264,2931.1678
2019-08-22 13:20:00,91.69,91.78,91.69,91.71,4795.050270688321,83.9356,84.018,83.9356,83.9539,4795.0503
2019-08-22 13:25:00,91.71,91.75,91.7,91.75,2623.0987367878315,83.9539,83.9905,83.9447,83.9905,2623.0987
2019-08-22 13:30:00,91.78,91.79,91.72,91.78,4617.169373549884,84.018,84.0271,83.963,84.018,4617.1694
2019-08-22 13:35:00,91.78,91.83,91.78,91.81,3390.048981696313,84.018,84.0637,84.018,84.0454,3390.049
2019-08-22 13:40:00,91.82,91.82,91.79,91.82,3624.645527197731,84.0546,84.0546,84.0271,84.0546,3624.6455
2019-08-22 13:45:00,91.79,91.79,91.72,91.74,4274.297499355504,84.0271,84.0271,83.963,83.9813,4274.2975
2019-08-22 13:50:00,91.74,91.74,91.68,91.71,2474.8646558391333,83.9813,83.9813,83.9264,83.9539,2474.8647
2019-08-22 13:55:00,91.72,91.75,91.69,91.7,3174.7873163186387,83.963,83.9905,83.9356,83.9447,3174.7873
2019-08-22 14:00:00,91.72,91.74,91.7,91.72,2449.084815674142,83.963,83.9813,83.9447,83.963,2449.0848
2019-08-22 14:05:00,91.72,91.72,91.62,91.62,5420.211394689352,83.963,83.963,83.8715,83.8715,5420.2114
2019-08-22 14:10:00,91.61,91.61,91.58,91.6,4102.861562258314,83.8623,83.8623,83.8349,83.8532,4102.8616
2019-08-22 14:15:00,91.61,91.65,91.61,91.65,2066.2541892240265,83.8623,83.899,83.8623,83.899,2066.2542
2019-08-22 14:20:00,91.64,91.68,91.62,91.63,5174.013921113688,83.8898,83.9264,83.8715,83.8806,5174.0139
2019-08-22 14:25:00,91.62,91.64,91.56,91.61,5656.09693219902,83.8715,83.8898,83.8166,83.8623,5656.0969
2019-08-22 14:30:00,91.6,91.64,91.59,91.62,2015.983500902294,83.8532,83.8898,83.844,83.8715,2015.9835
2019-08-22 14:35:00,91.62,91.64,91.58,91.61,5929.363237947924,83.8715,83.8898,83.8349,83.8623,5929.3632
2019-08-22 14:40:00,91.59,91.65,91.55,91.65,3147.7184841453977,83.844,83.899,83.8074,83.899,3147.7185
2019-08-22 14:45:00,91.65,91.78,91.65,91.69,4102.861562258314,83.899,84.018,83.899,83.9356,4102.8616
2019-08-22 14:50:00,91.69,91.7,91.65,91.68,6700.180458881154,83.9356,83.9447,83.899,83.9264,6700.1805
2019-08-22 14:55:00,91.66,91.67,91.63,91.64,6104.666151069862,83.9081,83.9173,83.8806,83.8898,6104.6662
2019-08-22 15:00:00,91.64,91.65,91.54,91.59,9168.60015467904,83.8898,83.899,83.7983,83.844,9168.6002
2019-08-22 15:05:00,91.58,91.6,91.55,91.56,4734.467646300593,83.8349,83.8532,83.8074,83.8166,4734.4676
2019-08-22 15:10:00,91.56,91.56,91.44,91.5,10381.541634441865,83.8166,83.8166,83.7067,83.7616,10381.5416
2019-08-22 15:15:00,91.48,91.48,91.38,91.41,10882.95952565094,83.7433,83.7433,83.6518,83.6793,10882.9595
2019-08-22 15:20:00,91.46,91.51,91.46,91.49,6709.203402938901,83.725,83.7708,83.725,83.7525,6709.2034
2019-08-22 15:25:00,91.53,91.56,91.5,91.51,8026.55323536994,83.7891,83.8166,83.7616,83.7708,8026.5532
2019-08-22 15:30:00,91.51,91.59,91.51,91.51,11045.372518690385,83.7708,83.844,83.7708,83.7708,11045.3725
2019-08-22 15:35:00,91.52,91.57,91.5,91.55,15382.830626450112,83.7799,83.8257,83.7616,83.8074,15382.8306
2019-08-22 15:40:00,91.55,91.58,91.54,91.55,15889.404485692186,83.8074,83.8349,83.7983,83.8074,15889.4045
2019-08-22 15:45:00,91.55,91.61,91.55,91.59,16827.79066769786,83.8074,83.8623,83.8074,83.844,16827.7907
2019-08-22 15:50:00,91.59,91.76,91.58,91.72,31285.1250322248,83.844,83.9997,83.8349,83.963,31285.125
2019-08-22 15:55:00,91.71,91.71,91.47,91.52,54355.50399587522,83.9539,83.9539,83.7342,83.7799,54355.504
2019-08-23 09:30:00,90.88,91.01,90.65,90.84,14619.74735756638,83.1941,83.3131,82.9835,83.1575,14619.7474
2019-08-23 09:35:00,90.84,91.01,90.55,90.61,7811.291569992265,83.1575,83.3131,82.892,82.9469,7811.2916
2019-08-23 09:40:00,90.65,90.93,90.62,90.83,8183.810260376385,82.9835,83.2398,82.9561,83.1483,8183.8103
2019-08-23 09:45:00,90.86,90.92,90.7,90.7,7633.410672853827,83.1758,83.2307,83.0293,83.0293,7633.4107
2019-08-23 09:50:00,90.71,90.97,90.6,90.97,6080.175302913121,83.0385,83.2765,82.9378,83.2765,6080.1753
2019-08-23 09:55:00,90.97,91.13,90.92,91.08,8426.1407579273,83.2765,83.4229,83.2307,83.3772,8426.1408
2019-08-23 10:00:00,91.07,91.33,90.94,91.14,6943.799948440319,83.368,83.606,83.249,83.4321,6943.7999
2019-08-23 10:05:00,91.18,91.26,91.05,91.05,6973.446764630058,83.4687,83.5419,83.3497,83.3497,6973.4468
2019-08-23 10:10:00,90.95,90.97,90.78,90.89,6006.702758442897,83.2582,83.2765,83.1025,83.2032,6006.7028
2019-08-23 10:15:00,90.98,90.98,90.77,90.92,4978.087135859757,83.2856,83.2856,83.0934,83.2307,4978.0871
2019-08-23 10:20:00,90.86,91.01,90.85,90.92,5529.775715390564,83.1758,83.3131,83.1666,83.2307,5529.7757
2019-08-23 10:25:00,90.87,90.97,90.83,90.95,6829.079659706109,83.1849,83.2765,83.1483,83.2582,6829.0797
2019-08-23 10:30:00,90.95,91.03,90.91,91.02,4706.109822119102,83.2582,83.3314,83.2215,83.3222,4706.1098
2019-08-23 10:35:00,91.15,91.33,91.15,91.3,1701.4694508894042,83.4412,83.606,83.4412,83.5786,1701.4695
2019-08-23 10:40:00,91.33,91.41,91.33,91.38,4984.532095901005,83.606,83.6793,83.606,83.6518,4984.5321
2019-08-23 10:45:00,91.39,91.44,91.17,91.24,8472.544470224284,83.6609,83.7067,83.4595,83.5236,8472.5445
2019-08-23 10:50:00,91.22,91.42,91.22,91.39,4193.091002835782,83.5053,83.6884,83.5053,83.6609,4193.091
2019-08-23 10:55:00,91.37,91.45,91.13,91.13,7076.566125290023,83.6426,83.7159,83.4229,83.4229,7076.5661
2019-08-23 11:00:00,91.16,91.16,90.14,90.23,13364.26914153132,83.4504,83.4504,82.5167,82.599,13364.2691
2019-08-23 11:05:00,90.12,90.23,89.43,89.43,12918.277906676976,82.4984,82.599,81.8667,81.8667,12918.2779
2019-08-23 11:10:00,89.43,89.62,89.29,89.54,7183.552461974735,81.8667,82.0406,81.7385,81.9674,7183.5525
2019-08-23 11:15:00,89.61,89.79,89.57,89.79,13627.223511214228,82.0315,82.1963,81.9949,82.1963,13627.2235
2019-08-23 11:20:00,89.73,89.84,89.52,89.76,17978.860531064704,82.1413,82.242,81.9491,82.1688,17978.8605
2019-08-23 11:25:00,89.71,89.84,89.55,89.79,5436.968290796596,82.123,82.242,81.9766,82.1963,5436.9683
2019-08-23 11:30:00,89.73,89.73,89.5,89.62,6671.822634699664,82.1413,82.1413,81.9308,82.0406,6671.8226
2019-08-23 11:35:00,89.64,89.77,89.59,89.76,9164.73317865429,82.0589,82.178,82.0132,82.1688,9164.7332
2019-08-23 11:40:00,89.69,89.78,89.65,89.78,4883.99071925754,82.1047,82.1871,82.0681,82.1871,4883.9907
2019-08-23 11:45:00,89.78,89.78,89.62,89.68,4298.788347512245,82.1871,82.1871,82.0406,82.0956,4298.7883
2019-08-23 11:50:00,89.69,89.8,89.69,89.74,6881.92833204434,82.1047,82.2054,82.1047,82.1505,6881.9283
2019-08-23 11:55:00,89.76,89.76,89.5,89.6,5032.224800206238,82.1688,82.1688,81.9308,82.0223,5032.2248
2019-08-23 12:00:00,89.52,89.69,89.51,89.69,5346.738850219128,81.9491,82.1047,81.9399,82.1047,5346.7389
2019-08-23 12:05:00,89.65,89.65,89.44,89.64,5858.468677494199,82.0681,82.0681,81.8759,82.0589,5858.4687
2019-08-23 12:10:00,89.64,89.83,89.59,89.81,3649.136375354472,82.0589,82.2329,82.0132,82.2146,3649.1364
2019-08-23 12:15:00,89.85,90.05,89.85,90.04,6579.0152101056965,82.2512,82.4343,82.2512,82.4251,6579.0152
2019-08-23 12:20:00,90.02,90.06,89.94,89.96,4247.228667182263,82.4068,82.4434,82.3336,82.3519,4247.2287
2019-08-23 12:25:00,89.98,89.98,89.81,89.81,7771.332817736529,82.3702,82.3702,82.2146,82.2146,7771.3328
2019-08-23 12:30:00,89.81,89.95,89.81,89.95,5014.178912090744,82.2146,82.3427,82.2146,82.3427,5014.1789
2019-08-23 12:35:00,89.92,90.01,89.92,89.95,3515.08120649652,82.3153,82.3977,82.3153,82.3427,3515.0812
2019-08-23 12:40:00,89.97,89.99,89.87,89.87,6814.900747615364,82.361,82.3793,82.2695,82.2695,6814.9007
2019-08-23 12:45:00,89.86,89.86,89.74,89.75,8195.411188450631,82.2603,82.2603,82.1505,82.1596,8195.4112
2019-08-23 12:50:00,89.78,89.81,89.66,89.66,5814.642949213714,82.1871,82.2146,82.0773,82.0773,5814.6429
2019-08-23 12:55:00,89.67,89.84,89.65,89.71,7134.570765661252,82.0864,82.242,82.0681,82.123,7134.5708
2019-08-23 13:00:00,89.69,89.74,89.58,89.71,3950.760505284866,82.1047,82.1505,82.004,82.123,3950.7605
2019-08-23 13:05:00,89.69,89.74,89.59,89.64,5473.060067027584,82.1047,82.1505,82.0132,82.0589,5473.0601
2019-08-23 13:10:00,89.59,89.86,89.59,89.86,3423.5627739108013,82.0132,82.2603,82.0132,82.2603,3423.5628
2019-08-23 13:15:00,89.81,89.81,89.54,89.57,8857.953080690899,82.2146,82.2146,81.9674,81.9949,8857.9531
2019-08-23 13:20:00,89.56,89.56,89.43,89.52,7629.543696829079,81.9857,81.9857,81.8667,81.9491,7629.5437
2019-08-23 13:25:00,89.5,89.66,89.47,89.56,6197.47357566383,81.9308,82.0773,81.9033,81.9857,6197.4736
2019-08-23 13:30:00,89.54,89.67,89.53,89.65,4560.453725186903,81.9674,82.0864,81.9582,82.0681,4560.4537
2019-08-23 13:35:00,89.66,89.8,89.64,89.78,5734.725444702242,82.0773,82.2054,82.0589,82.1871,5734.7254
2019-08-23 13:40:00,89.71,89.74,89.65,89.7,5765.661252900231,82.123,82.1505,82.0681,82.1139,5765.6613
2019-08-23 13:45:00,89.71,89.87,89.62,89.76,5497.550915184325,82.123,82.2695,82.0406,82.1688,5497.5509
2019-08-23 13:50:00,89.74,89.86,89.72,89.85,2771.3328177365297,82.1505,82.2603,82.1322,82.2512,2771.3328
2019-08-23 13:55:00,89.85,89.85,89.74,89.74,3642.6914153132248,82.2512,82.2512,82.1505,82.1505,3642.6914
2019-08-23 14:00:00,89.73,89.73,89.64,89.64,4354.215003866975,82.1413,82.1413,82.0589,82.0589,4354.215
2019-08-23 14:05:00,89.66,89.78,89.64,89.68,4177.623098736787,82.0773,82.1871,82.0589,82.0956,4177.6231
2019-08-23 14:10:00,89.67,89.75,89.67,89.69,4530.806908997164,82.0864,82.1596,82.0864,82.1047,4530.8069
2019-08-23 14:15:00,89.71,89.76,89.68,89.71,4310.389275586491,82.123,82.1688,82.0956,82.123,4310.3893
2019-08-23 14:20:00,89.74,89.75,89.64,89.71,5955.143078112915,82.1505,82.1596,82.0589,82.123,5955.1431
2019-08-23 14:25:00,89.72,89.77,89.68,89.77,5322.248002062386,82.1322,82.178,82.0956,82.178,5322.248
2019-08-23 14:30:00,89.78,89.86,89.76,89.85,10143.0781129157,82.1871,82.2603,82.1688,82.2512,10143.0781
2019-08-23 14:35:00,89.87,89.87,89.72,89.72,10591.647331786542,82.2695,82.2695,82.1322,82.1322,10591.6473
2019-08-23 14:40:00,89.7,89.8,89.65,89.65,8165.764372260891,82.1139,82.2054,82.0681,82.0681,8165.7644
2019-08-23 14:45:00,89.61,89.61,89.36,89.39,45315.803042021136,82.0315,82.0315,81.8026,81.8301,45315.803
2019-08-23 14:50:00,89.37,89.38,89.31,89.34,9796.33926269657,81.8118,81.8209,81.7569,81.7843,9796.3393
2019-08-23 14:55:00,89.34,89.55,89.3,89.52,8026.55323536994,81.7843,81.9766,81.7477,81.9491,8026.5532
2019-08-23 15:00:00,89.5,89.57,89.45,89.57,17272.49291054395,81.9308,81.9949,81.885,81.9949,17272.4929
2019-08-23 15:05:00,89.55,89.71,89.55,89.64,8232.791956689867,81.9766,82.123,81.9766,82.0589,8232.792
2019-08-23 15:10:00,89.63,89.64,89.43,89.51,9904.614591389533,82.0498,82.0589,81.8667,81.9399,9904.6146
2019-08-23 15:15:00,89.5,89.65,89.49,89.59,8433.874709976797,81.9308,82.0681,81.9216,82.0132,8433.8747
2019-08-23 15:20:00,89.6,89.67,89.54,89.55,11053.10647073988,82.0223,82.0864,81.9674,81.9766,11053.1065
2019-08-23 15:25:00,89.54,89.54,89.43,89.5,8619.489559164733,81.9674,81.9674,81.8667,81.9308,8619.4896
2019-08-23 15:30:00,89.49,89.51,89.42,89.45,12543.181232276358,81.9216,81.9399,81.8576,81.885,12543.1812
2019-08-23 15:35:00,89.45,89.45,89.33,89.36,16466.872905387983,81.885,81.885,81.7752,81.8026,16466.8729
2019-08-23 15:40:00,89.36,89.41,89.28,89.31,12218.355246197472,81.8026,81.8484,81.7294,81.7569,12218.3552
2019-08-23 15:45:00,89.32,89.4,89.15,89.15,40983.5009022944,81.766,81.8392,81.6104,81.6104,40983.5009
2019-08-23 15:50:00,89.14,89.15,88.9,88.9,50616.13817994328,81.6012,81.6104,81.3815,81.3815,50616.1382
2019-08-23 15:55:00,88.9,89.22,88.82,89.21,99378.7058520237,81.3815,81.6745,81.3083,81.6653,99378.7059
2019-08-26 09:30:00,89.62,89.95,89.4,89.54,28770.301624129926,82.0406,82.3427,81.8392,81.9674,28770.3016
2019-08-26 09:35:00,89.52,89.75,89.29,89.29,8875.998968806392,81.9491,82.1596,81.7385,81.7385,8875.999
2019-08-26 09:40:00,89.34,89.38,88.82,88.82,8959.783449342613,81.7843,81.8209,81.3083,81.3083,8959.7834
2019-08-26 09:45:00,88.86,88.98,88.34,88.74,15537.50966744006,81.3449,81.4548,80.8689,81.2351,15537.5097
2019-08-26 09:50:00,88.7,88.8,88.67,88.7,7772.621809744779,81.1984,81.29,81.171,81.1984,7772.6218
2019-08-26 09:55:00,88.67,88.77,88.53,88.7,10708.94560453725,81.171,81.2625,81.0428,81.1984,10708.9456
2019-08-26 10:00:00,88.72,88.8,88.7,88.73,7956.947666924464,81.2168,81.29,81.1984,81.2259,7956.9477
2019-08-26 10:05:00,88.69,88.73,88.57,88.57,8910.80175302913,81.1893,81.2259,81.0794,81.0794,8910.8018
2019-08-26 10:10:00,88.57,88.64,88.44,88.5,14459.912348543436,81.0794,81.1435,80.9604,81.0154,14459.9123
2019-08-26 10:15:00,88.49,88.62,88.35,88.43,44345.192059809226,81.0062,81.1252,80.878,80.9513,44345.1921
2019-08-26 10:20:00,88.45,88.55,88.4,88.44,7117.813869554008,80.9696,81.0611,80.9238,80.9604,7117.8139
2019-08-26 10:25:00,88.44,88.57,88.43,88.43,7197.73137406548,80.9604,81.0794,80.9513,80.9513,7197.7314
2019-08-26 10:30:00,88.36,88.64,88.36,88.62,13167.05336426914,80.8872,81.1435,80.8872,81.1252,13167.0534
2019-08-26 10:35:00,88.58,88.74,88.57,88.67,9703.531838102605,81.0886,81.2351,81.0794,81.171,9703.5318
2019-08-26 10:40:00,88.64,88.68,88.49,88.68,8058.778035576179,81.1435,81.1801,81.0062,81.1801,8058.778
2019-08-26 10:45:00,88.67,88.81,88.6,88.78,8390.048981696313,81.171,81.2991,81.1069,81.2717,8390.049
2019-08-26 10:50:00,88.8,88.97,88.8,88.9,10402.165506573858,81.29,81.4456,81.29,81.3815,10402.1655
2019-08-26 10:55:00,88.89,88.98,88.86,88.94,25348.027842227377,81.3724,81.4548,81.3449,81.4181,25348.0278
2019-08-26 11:00:00,88.94,89.05,88.86,88.99,13472.544470224282,81.4181,81.5188,81.3449,81.4639,13472.5445
2019-08-26 11:05:00,89.02,89.09,88.99,89.05,16188.450631606082,81.4914,81.5555,81.4639,81.5188,16188.4506
2019-08-26 11:10:00,89.02,89.25,89.0,89.16,12009.538540861044,81.4914,81.7019,81.4731,81.6195,12009.5385
2019-08-26 11:15:00,89.17,89.22,89.03,89.03,15791.44109306522,81.6287,81.6745,81.5005,81.5005,15791.4411
2019-08-26 11:20:00,89.02,89.12,89.01,89.12,4960.041247744263,81.4914,81.5829,81.4822,81.5829,4960.0412
2019-08-26 11:25:00,89.12,89.26,89.12,89.15,19022.94405774684,81.5829,81.7111,81.5829,81.6104,19022.9441
2019-08-26 11:30:00,89.13,89.19,89.07,89.1,11660.221706625418,81.5921,81.647,81.5372,81.5646,11660.2217
2019-08-26 11:35:00,89.07,89.23,89.04,89.23,18656.87032740397,81.5372,81.6836,81.5097,81.6836,18656.8703
2019-08-26 11:40:00,89.26,89.31,89.11,89.12,7046.919309100283,81.7111,81.7569,81.5738,81.5829,7046.9193
2019-08-26 11:45:00,89.09,89.09,88.99,89.02,6444.960041247744,81.5555,81.5555,81.4639,81.4914,6444.96
2019-08-26 11:50:00,89.02,89.02,88.96,88.99,10318.381026037638,81.4914,81.4914,81.4365,81.4639,10318.381
2019-08-26 11:55:00,89.01,89.11,88.97,89.09,5536.220675431811,81.4822,81.5738,81.4456,81.5555,5536.2207
2019-08-26 12:00:00,89.12,89.19,89.07,89.15,3990.719257540603,81.5829,81.647,81.5372,81.6104,3990.7193
2019-08-26 12:05:00,89.16,89.25,89.15,89.24,5418.922402681103,81.6195,81.7019,81.6104,81.6928,5418.9224
2019-08-26 12:10:00,89.26,89.29,89.23,89.24,5663.830884248517,81.7111,81.7385,81.6836,81.6928,5663.8309
2019-08-26 12:15:00,89.24,89.24,89.17,89.17,5224.284609435421,81.6928,81.6928,81.6287,81.6287,5224.2846
2019-08-26 12:20:00,89.18,89.43,89.12,89.38,9373.549883990718,81.6378,81.8667,81.5829,81.8209,9373.5499
2019-08-26 12:25:00,89.4,89.46,89.33,89.36,4654.55014178912,81.8392,81.8942,81.7752,81.8026,4654.5501
2019-08-26 12:30:00,89.38,89.41,89.33,89.33,7063.676205207526,81.8209,81.8484,81.7752,81.7752,7063.6762
2019-08-26 12:35:00,89.33,89.33,89.28,89.32,8819.283320443412,81.7752,81.7752,81.7294,81.766,8819.2833
2019-08-26 12:40:00,89.31,89.31,89.25,89.28,4462.490332559938,81.7569,81.7569,81.7019,81.7294,4462.4903
2019-08-26 12:45:00,89.28,89.29,89.26,89.29,6091.776230987367,81.7294,81.7385,81.7111,81.7385,6091.7762
2019-08-26 12:50:00,89.29,89.35,89.26,89.35,6071.152358855375,81.7385,81.7935,81.7111,81.7935,6071.1524
2019-08-26 12:55:00,89.37,89.41,89.29,89.29,8121.938643980407,81.8118,81.8484,81.7385,81.7385,8121.9386
2019-08-26 13:00:00,89.29,89.34,89.28,89.31,7684.9703531838095,81.7385,81.7843,81.7294,81.7569,7684.9704
2019-08-26 13:05:00,89.33,89.41,89.29,89.41,6424.336169115751,81.7752,81.8484,81.7385,81.8484,6424.3362
2019-08-26 13:10:00,89.41,89.41,89.3,89.33,9511.47202887342,81.8484,81.8484,81.7477,81.7752,9511.472
2019-08-26 13:15:00,89.33,89.36,89.3,89.31,7804.846609951017,81.7752,81.8026,81.7477,81.7569,7804.8466
2019-08-26 13:20:00,89.33,89.34,89.25,89.3,12052.07527713328,81.7752,81.7843,81.7019,81.7477,12052.0753
2019-08-26 13:25:00,89.3,89.38,89.3,89.33,6803.299819541118,81.7477,81.8209,81.7477,81.7752,6803.2998
2019-08-26 13:30:00,89.33,89.33,89.19,89.26,13692.962103634956,81.7752,81.7752,81.647,81.7111,13692.9621
2019-08-26 13:35:00,89.27,89.36,89.27,89.35,8610.466615106985,81.7202,81.8026,81.7202,81.7935,8610.4666
2019-08-26 13:40:00,89.35,89.39,89.31,89.33,8868.265016756895,81.7935,81.8301,81.7569,81.7752,8868.265
2019-08-26 13:45:00,89.33,89.37,89.31,89.33,6878.061356019592,81.7752,81.8118,81.7569,81.7752,6878.0614
2019-08-26 13:50:00,89.33,89.38,89.33,89.35,9164.73317865429,81.7752,81.8209,81.7752,81.7935,9164.7332
2019-08-26 13:55:00,89.34,89.39,89.29,89.34,12120.391853570509,81.7843,81.8301,81.7385,81.7843,12120.3919
2019-08-26 14:00:00,89.36,89.36,88.96,88.98,15757.927300850732,81.8026,81.8026,81.4365,81.4548,15757.9273
2019-08-26 14:05:00,89.02,89.12,88.98,89.09,8778.035576179427,81.4914,81.5829,81.4548,81.5555,8778.0356
2019-08-26 14:10:00,89.09,89.15,89.09,89.1,7875.741170404743,81.5555,81.6104,81.5555,81.5646,7875.7412
2019-08-26 14:15:00,89.09,89.16,89.09,89.15,6148.491879350348,81.5555,81.6195,81.5555,81.6104,6148.4919
2019-08-26 14:20:00,89.12,89.15,89.07,89.07,7708.172209332301,81.5829,81.6104,81.5372,81.5372,7708.1722
2019-08-26 14:25:00,89.07,89.12,89.06,89.08,8701.985047692704,81.5372,81.5829,81.528,81.5463,8701.985
2019-08-26 14:30:00,89.07,89.19,89.07,89.19,10198.50476927043,81.5372,81.647,81.5372,81.647,10198.5048
2019-08-26 14:35:00,89.19,89.24,89.15,89.22,10605.826243877287,81.647,81.6928,81.6104,81.6745,10605.8262
2019-08-26 14:40:00,89.2,89.28,89.2,89.22,6991.492652745552,81.6562,81.7294,81.6562,81.6745,6991.4927
2019-08-26 14:45:00,89.2,89.22,89.16,89.19,10320.959010054135,81.6562,81.6745,81.6195,81.647,10320.959
2019-08-26 14:50:00,89.18,89.19,89.09,89.1,12868.007218355244,81.6378,81.647,81.5555,81.5646,12868.0072
2019-08-26 14:55:00,89.09,89.17,89.03,89.17,12153.905645784997,81.5555,81.6287,81.5005,81.6287,12153.9056
2019-08-26 15:00:00,89.15,89.34,89.15,89.31,14733.178654292342,81.6104,81.7843,81.6104,81.7569,14733.1787
2019-08-26 15:05:00,89.28,89.28,89.08,89.19,11791.698891466873,81.7294,81.7294,81.5463,81.647,11791.6989
2019-08-26 15:10:00,89.19,89.26,89.17,89.26,7213.199278164475,81.647,81.7111,81.6287,81.7111,7213.1993
2019-08-26 15:15:00,89.26,89.4,89.24,89.31,15787.574117040473,81.7111,81.8392,81.6928,81.7569,15787.5741
2019-08-26 15:20:00,89.29,89.29,89.18,89.24,13453.20959010054,81.7385,81.7385,81.6378,81.6928,13453.2096
2019-08-26 15:25:00,89.22,89.26,89.19,89.21,14145.398298530548,81.6745,81.7111,81.647,81.6653,14145.3983
2019-08-26 15:30:00,89.21,89.33,89.18,89.2,20402.165506573856,81.6653,81.7752,81.6378,81.6562,20402.1655
2019-08-26 15:35:00,89.21,89.23,89.11,89.12,19100.28357824181,81.6653,81.6836,81.5738,81.5829,19100.2836
2019-08-26 15:40:00,89.13,89.16,89.12,89.13,18692.96210363496,81.5921,81.6195,81.5829,81.5921,18692.9621
2019-08-26 15:45:00,89.14,89.15,89.05,89.05,29215.00386697602,81.6012,81.6104,81.5188,81.5188,29215.0039
2019-08-26 15:50:00,89.05,89.3,89.02,89.29,51533.90048981696,81.5188,81.7477,81.4914,81.7385,51533.9005
2019-08-26 15:55:00,89.31,89.46,89.15,89.46,85582.62438772879,81.7569,81.8942,81.6104,81.8942,85582.6244
2019-08-27 09:30:00,89.81,90.15,89.6,89.78,21662.79969064192,82.2146,82.5258,82.0223,82.1871,21662.7997
2019-08-27 09:35:00,89.82,90.13,89.82,90.11,8297.241557102345,82.2237,82.5075,82.2237,82.4892,8297.2416
2019-08-27 09:40:00,89.99,90.01,89.82,89.82,6175.560711523588,82.3793,82.3977,82.2237,82.2237,6175.5607
2019-08-27 09:45:00,89.92,90.12,89.85,90.04,4993.555039958752,82.3153,82.4984,82.2512,82.4251,4993.555
2019-08-27 09:50:00,90.01,90.01,89.74,89.86,11368.90951276102,82.3977,82.3977,82.1505,82.2603,11368.9095
2019-08-27 09:55:00,89.94,89.94,89.81,89.92,3338.489301366332,82.3336,82.3336,82.2146,82.3153,3338.4893
2019-08-27 10:00:00,89.88,90.12,89.88,90.0,8392.626965712812,82.2786,82.4984,82.2786,82.3885,8392.627
2019-08-27 10:05:00,90.03,90.14,89.99,90.02,6194.895591647332,82.416,82.5167,82.3793,82.4068,6194.8956
2019-08-27 10:10:00,90.0,90.07,89.97,89.99,9240.783707141014,82.3885,82.4526,82.361,82.3793,9240.7837
2019-08-27 10:15:00,90.0,90.12,89.98,90.01,4869.811807166795,82.3885,82.4984,82.3702,82.3977,4869.8118
2019-08-27 10:20:00,90.08,90.21,89.98,90.04,7290.538798659448,82.4617,82.5807,82.3702,82.4251,7290.5388
2019-08-27 10:25:00,90.01,90.02,89.98,90.01,2451.662799690642,82.3977,82.4068,82.3702,82.3977,2451.6628
2019-08-27 10:30:00,89.97,90.09,89.94,90.09,4903.325599381284,82.361,82.4709,82.3336,82.4709,4903.3256
2019-08-27 10:35:00,90.09,90.15,90.05,90.1,7055.942253158029,82.4709,82.5258,82.4343,82.48,7055.9423
2019-08-27 10:40:00,90.09,90.11,89.95,90.05,6835.524619747357,82.4709,82.4892,82.3427,82.4343,6835.5246
2019-08-27 10:45:00,90.08,90.08,89.9,89.91,4858.2108790925495,82.4617,82.4617,82.297,82.3061,4858.2109
2019-08-27 10:50:00,89.92,89.96,89.92,89.92,3003.3513792214485,82.3153,82.3519,82.3153,82.3153,3003.3514
2019-08-27 10:55:00,89.92,89.94,89.76,89.81,23513.79221448827,82.3153,82.3336,82.1688,82.2146,23513.7922
2019-08-27 11:00:00,89.78,89.93,89.78,89.93,3093.5808197989168,82.1871,82.3244,82.1871,82.3244,3093.5808
2019-08-27 11:05:00,89.9,89.92,89.82,89.85,5929.363237947924,82.297,82.3153,82.2237,82.2512,5929.3632
2019-08-27 11:10:00,89.82,89.86,89.76,89.81,6756.896107244134,82.2237,82.2603,82.1688,82.2146,6756.8961
2019-08-27 11:15:00,89.83,89.87,89.64,89.73,10012.889920082494,82.2329,82.2695,82.0589,82.1413,10012.8899
2019-08-27 11:20:00,89.72,89.8,89.67,89.71,13488.012374323278,82.1322,82.2054,82.0864,82.123,13488.0124
2019-08-27 11:25:00,89.73,89.79,89.69,89.7,4341.32508378448,82.1413,82.1963,82.1047,82.1139,4341.3251
2019-08-27 11:30:00,89.74,89.79,89.72,89.77,7638.566640886826,82.1505,82.1963,82.1322,82.178,7638.5666
2019-08-27 11:35:00,89.74,89.87,89.74,89.87,13574.374838875998,82.1505,82.2695,82.1505,82.2695,13574.3748
2019-08-27 11:40:00,89.85,89.88,89.78,89.83,17001.80458881155,82.2512,82.2786,82.1871,82.2329,17001.8046
2019-08-27 11:45:00,89.86,90.01,89.85,90.0,6656.354730600669,82.2603,82.3977,82.2512,82.3885,6656.3547
2019-08-27 11:50:00,89.97,90.02,89.92,89.99,15898.427429749934,82.361,82.4068,82.3153,82.3793,15898.4274
2019-08-27 11:55:00,90.0,90.05,89.85,89.85,40237.17452951791,82.3885,82.4343,82.2512,82.2512,40237.1745
2019-08-27 12:00:00,89.87,89.95,89.82,89.82,7353.699407063676,82.2695,82.3427,82.2237,82.2237,7353.6994
2019-08-27 12:05:00,89.82,89.93,89.81,89.88,7473.575663830883,82.2237,82.3244,82.2146,82.2786,7473.5757
2019-08-27 12:10:00,89.88,89.95,89.88,89.93,3521.526166537767,82.2786,82.3427,82.2786,82.3244,3521.5262
2019-08-27 12:15:00,89.95,90.05,89.92,89.99,4755.091518432585,82.3427,82.4343,82.3153,82.3793,4755.0915
2019-08-27 12:20:00,89.98,90.15,89.97,90.12,6582.882186130445,82.3702,82.5258,82.361,82.4984,6582.8822
2019-08-27 12:25:00,90.12,90.24,90.12,90.19,6341.840680587779,82.4984,82.6082,82.4984,82.5624,6341.8407
2019-08-27 12:30:00,90.14,90.2,89.87,89.91,7710.7501933488,82.5167,82.5716,82.2695,82.3061,7710.7502
2019-08-27 12:35:00,89.93,89.99,89.89,89.92,25108.27532869296,82.3244,82.3793,82.2878,82.3153,25108.2753
2019-08-27 12:40:00,89.89,90.0,89.85,89.98,13245.681876772362,82.2878,82.3885,82.2512,82.3702,13245.6819
2019-08-27 12:45:00,89.99,90.07,89.98,90.04,5681.87677236401,82.3793,82.4526,82.3702,82.4251,5681.8768
2019-08-27 12:50:00,89.99,89.99,89.83,89.95,19253.67362722351,82.3793,82.3793,82.2329,82.3427,19253.6736
2019-08-27 12:55:00,89.93,89.95,89.62,89.62,15866.202629543695,82.3244,82.3427,82.0406,82.0406,15866.2026
2019-08-27 13:00:00,89.62,89.8,89.6,89.76,5342.871874194379,82.0406,82.2054,82.0223,82.1688,5342.8719
2019-08-27 13:05:00,89.75,89.87,89.7,89.74,7481.309615880381,82.1596,82.2695,82.1139,82.1505,7481.3096
2019-08-27 13:10:00,89.71,89.73,89.66,89.69,7296.983758700695,82.123,82.1413,82.0773,82.1047,7296.9838
2019-08-27 13:15:00,89.67,89.8,89.63,89.79,3761.2786800721833,82.0864,82.2054,82.0498,82.1963,3761.2787
2019-08-27 13:20:00,89.84,89.85,89.79,89.85,7124.258829595256,82.242,82.2512,82.1963,82.2512,7124.2588
2019-08-27 13:25:00,89.85,89.95,89.85,89.95,5162.412993039443,82.2512,82.3427,82.2512,82.3427,5162.413
2019-08-27 13:30:00,89.95,89.98,89.86,89.88,8624.64552719773,82.3427,82.3702,82.2603,82.2786,8624.6455
2019-08-27 13:35:00,89.88,90.24,89.88,90.14,38937.87058520237,82.2786,82.6082,82.2786,82.5167,38937.8706
2019-08-27 13:40:00,90.15,90.23,90.09,90.22,6175.560711523588,82.5258,82.599,82.4709,82.5899,6175.5607
2019-08-27 13:45:00,90.25,90.26,90.2,90.23,3720.0309358081977,82.6174,82.6265,82.5716,82.599,3720.0309
2019-08-27 13:50:00,90.21,90.26,90.17,90.17,4774.426398556328,82.5807,82.6265,82.5441,82.5441,4774.4264
2019-08-27 13:55:00,90.17,90.26,90.12,90.23,8329.466357308584,82.5441,82.6265,82.4984,82.599,8329.4664
2019-08-27 14:00:00,90.21,90.29,90.12,90.2,9297.499355503996,82.5807,82.654,82.4984,82.5716,9297.4994
2019-08-27 14:05:00,90.19,90.22,90.11,90.16,5661.252900232018,82.5624,82.5899,82.4892,82.535,5661.2529
2019-08-27 14:10:00,90.17,90.18,89.95,90.02,8437.741686001546,82.5441,82.5533,82.3427,82.4068,8437.7417
2019-08-27 14:15:00,89.97,90.1,89.95,90.1,4563.031709203402,82.361,82.48,82.3427,82.48,4563.0317
2019-08-27 14:20:00,90.07,90.16,90.07,90.12,4998.71100799175,82.4526,82.535,82.4526,82.4984,4998.711
2019-08-27 14:25:00,90.15,90.15,90.05,90.09,6058.262438772879,82.5258,82.5258,82.4343,82.4709,6058.2624
2019-08-27 14:30:00,90.07,90.08,89.99,90.02,5268.110337715905,82.4526,82.4617,82.3793,82.4068,5268.1103
2019-08-27 14:35:00,90.04,90.1,90.01,90.09,5808.197989172467,82.4251,82.48,82.3977,82.4709,5808.198
2019-08-27 14:40:00,90.1,90.13,90.04,90.11,5188.192833204434,82.48,82.5075,82.4251,82.4892,5188.1928
2019-08-27 14:45:00,90.11,90.32,90.02,90.32,12116.524877545758,82.4892,82.6814,82.4068,82.6814,12116.5249
2019-08-27 14:50:00,90.29,90.45,90.28,90.45,13830.884248517656,82.654,82.8004,82.6448,82.8004,13830.8842
2019-08-27 14:55:00,90.4,90.44,90.33,90.42,6893.5292601185865,82.7547,82.7913,82.6906,82.773,6893.5293
2019-08-27 15:00:00,90.42,90.51,90.37,90.51,12285.38283062645,82.773,82.8554,82.7272,82.8554,12285.3828
2019-08-27 15:05:00,90.51,90.54,90.44,90.44,14806.651198762564,82.8554,82.8828,82.7913,82.7913,14806.6512
2019-08-27 15:10:00,90.43,90.43,90.19,90.25,14095.127610208816,82.7821,82.7821,82.5624,82.6174,14095.1276
2019-08-27 15:15:00,90.25,90.25,90.18,90.25,7081.722093323021,82.6174,82.6174,82.5533,82.6174,7081.7221
2019-08-27 15:20:00,90.23,90.29,90.18,90.27,11689.868522815155,82.599,82.654,82.5533,82.6357,11689.8685
2019-08-27 15:25:00,90.27,90.39,90.27,90.34,26789.12090745037,82.6357,82.7455,82.6357,82.6997,26789.1209
2019-08-27 15:30:00,90.35,90.38,90.26,90.33,33457.07656612529,82.7089,82.7364,82.6265,82.6906,33457.0766
2019-08-27 15:35:00,90.33,90.47,90.29,90.47,34178.912090745034,82.6906,82.8188,82.654,82.8188,34178.9121
2019-08-27 15:40:00,90.48,90.58,90.47,90.56,32804.84660995101,82.8279,82.9194,82.8188,82.9011,32804.8466
2019-08-27 15:45:00,90.56,90.58,90.47,90.5,40623.87213199278,82.9011,82.9194,82.8188,82.8462,40623.8721
2019-08-27 15:50:00,90.47,90.5,90.26,90.36,54002.320185614844,82.8188,82.8462,82.6265,82.7181,54002.3202
2019-08-27 15:55:00,90.36,90.51,90.3,90.36,138476.41144624905,82.7181,82.8554,82.6631,82.7181,138476.4114
2019-08-28 09:30:00,89.85,90.33,89.8,89.98,35284.86723382315,82.2512,82.6906,82.2054,82.3702,35284.8672
2019-08-28 09:35:00,90.03,90.48,89.89,90.37,12374.323279195669,82.416,82.8279,82.2878,82.7272,12374.3233
2019-08-28 09:40:00,90.32,90.67,90.27,90.67,13689.095127610208,82.6814,83.0018,82.6357,83.0018,13689.0951
2019-08-28 09:45:00,90.68,90.85,90.55,90.85,5568.44547563805,83.011,83.1666,82.892,83.1666,5568.4455
2019-08-28 09:50:00,90.85,91.04,90.85,91.01,3620.778551172982,83.1666,83.3405,83.1666,83.3131,3620.7786
2019-08-28 09:55:00,90.99,91.02,90.74,90.77,11639.597834493425,83.2948,83.3222,83.0659,83.0934,11639.5978
2019-08-28 10:00:00,90.73,90.88,90.67,90.77,8530.549110595513,83.0568,83.1941,83.0018,83.0934,8530.5491
2019-08-28 10:05:00,90.78,90.98,90.75,90.92,10529.775715390564,83.1025,83.2856,83.0751,83.2307,10529.7757
2019-08-28 10:10:00,90.95,90.95,90.71,90.75,10412.477442639854,83.2582,83.2582,83.0385,83.0751,10412.4774
2019-08-28 10:15:00,90.78,90.79,90.7,90.76,4547.563805104408,83.1025,83.1117,83.0293,83.0842,4547.5638
2019-08-28 10:20:00,90.78,90.78,90.71,90.76,5252.642433616911,83.1025,83.1025,83.0385,83.0842,5252.6424
2019-08-28 10:25:00,90.75,90.82,90.74,90.82,6080.175302913121,83.0751,83.1391,83.0659,83.1391,6080.1753
2019-08-28 10:30:00,90.82,90.93,90.81,90.82,11564.83629801495,83.1391,83.2398,83.13,83.1391,11564.8363
2019-08-28 10:35:00,90.82,90.88,90.75,90.83,15081.20649651972,83.1391,83.1941,83.0751,83.1483,15081.2065
2019-08-28 10:40:00,90.84,91.06,90.81,91.04,8805.104408352667,83.1575,83.3589,83.13,83.3405,8805.1044
2019-08-28 10:45:00,91.03,91.07,91.0,91.05,5221.706625418922,83.3314,83.368,83.3039,83.3497,5221.7066
2019-08-28 10:50:00,91.05,91.17,91.03,91.13,19153.132250580045,83.3497,83.4595,83.3314,83.4229,19153.1323
2019-08-28 10:55:00,91.13,91.14,91.01,91.08,21741.428203145137,83.4229,83.4321,83.3131,83.3772,21741.4282
2019-08-28 11:00:00,91.09,91.09,90.97,91.05,5424.078370714101,83.3863,83.3863,83.2765,83.3497,5424.0784
2019-08-28 11:05:00,91.02,91.08,90.97,91.04,6573.859242072698,83.3222,83.3772,83.2765,83.3405,6573.8592
2019-08-28 11:10:00,91.06,91.09,90.97,91.07,7821.603506058262,83.3589,83.3863,83.2765,83.368,7821.6035
2019-08-28 11:15:00,91.12,91.16,91.06,91.1,8393.915957721061,83.4138,83.4504,83.3589,83.3955,8393.916
2019-08-28 11:20:00,91.08,91.31,91.07,91.28,7385.924207269914,83.3772,83.5877,83.368,83.5602,7385.9242
2019-08-28 11:25:00,91.25,91.43,91.25,91.42,2320.1856148491875,83.5328,83.6976,83.5328,83.6884,2320.1856
2019-08-28 11:30:00,91.42,91.44,91.25,91.25,4911.059551430781,83.6884,83.7067,83.5328,83.5328,4911.0596
2019-08-28 11:35:00,91.23,91.28,91.12,91.16,5054.13766434648,83.5145,83.5602,83.4138,83.4504,5054.1377
2019-08-28 11:40:00,91.17,91.26,91.17,91.23,3003.3513792214485,83.4595,83.5419,83.4595,83.5145,3003.3514
2019-08-28 11:45:00,91.22,91.29,91.2,91.27,29724.1557102346,83.5053,83.5694,83.487,83.5511,29724.1557
2019-08-28 11:50:00,91.25,91.33,91.24,91.3,6951.533900489816,83.5328,83.606,83.5236,83.5786,6951.5339
2019-08-28 11:55:00,91.27,91.27,91.06,91.1,3356.535189481825,83.5511,83.5511,83.3589,83.3955,3356.5352
2019-08-28 12:00:00,91.1,91.1,90.92,90.96,22877.03016241299,83.3955,83.3955,83.2307,83.2673,22877.0302
2019-08-28 12:05:00,90.96,91.08,90.96,91.0,2990.461459138953,83.2673,83.3772,83.2673,83.3039,2990.4615
2019-08-28 12:10:00,90.99,91.0,90.95,90.98,5184.325857179685,83.2948,83.3039,83.2582,83.2856,5184.3259
2019-08-28 12:15:00,90.96,91.01,90.96,91.01,5819.798917246712,83.2673,83.3131,83.2673,83.3131,5819.7989
2019-08-28 12:20:00,91.01,91.05,90.95,90.98,2322.7635988656866,83.3131,83.3497,83.2582,83.2856,2322.7636
2019-08-28 12:25:00,90.98,91.01,90.97,90.98,4733.178654292343,83.2856,83.3131,83.2765,83.2856,4733.1787
2019-08-28 12:30:00,90.98,91.02,90.98,90.99,3711.007991750451,83.2856,83.3222,83.2856,83.2948,3711.008
2019-08-28 12:35:00,90.98,90.99,90.92,90.97,7058.520237174529,83.2856,83.2948,83.2307,83.2765,7058.5202
2019-08-28 12:40:00,90.98,91.06,90.95,91.02,3415.8288218613043,83.2856,83.3589,83.2582,83.3222,3415.8288
2019-08-28 12:45:00,91.05,91.13,91.04,91.12,2424.5939675174013,83.3497,83.4229,83.3405,83.4138,2424.594
2019-08-28 12:50:00,91.05,91.16,91.05,91.16,3730.342871874194,83.3497,83.4504,83.3497,83.4504,3730.3429
2019-08-28 12:55:00,91.17,91.26,91.17,91.21,3217.3240525908736,83.4595,83.5419,83.4595,83.4962,3217.3241
2019-08-28 13:00:00,91.21,91.22,91.14,91.22,2835.782418149008,83.4962,83.5053,83.4321,83.5053,2835.7824
2019-08-28 13:05:00,91.17,91.19,91.09,91.13,3833.462232534158,83.4595,83.4779,83.3863,83.4229,3833.4622
2019-08-28 13:10:00,91.08,91.08,90.96,90.99,4685.48594998711,83.3772,83.3772,83.2673,83.2948,4685.4859
2019-08-28 13:15:00,90.96,91.02,90.96,91.02,2727.507089456045,83.2673,83.3222,83.2673,83.3222,2727.5071
2019-08-28 13:20:00,91.02,91.15,91.02,91.12,4172.467130703789,83.3222,83.4412,83.3222,83.4138,4172.4671
2019-08-28 13:25:00,91.12,91.13,91.07,91.08,3801.237432327919,83.4138,83.4229,83.368,83.3772,3801.2374
2019-08-28 13:30:00,91.06,91.16,91.06,91.16,2062.387213199278,83.3589,83.4504,83.3589,83.4504,2062.3872
2019-08-28 13:35:00,91.19,91.19,91.13,91.15,3228.92498066512,83.4779,83.4779,83.4229,83.4412,3228.925
2019-08-28 13:40:00,91.13,91.17,91.13,91.13,3298.530549110595,83.4229,83.4595,83.4229,83.4229,3298.5305
2019-08-28 13:45:00,91.13,91.16,91.08,91.13,5574.890435679298,83.4229,83.4504,83.3772,83.4229,5574.8904
2019-08-28 13:50:00,91.13,91.13,91.1,91.11,2964.681618973962,83.4229,83.4229,83.3955,83.4046,2964.6816
2019-08-28 13:55:00,91.13,91.16,91.04,91.07,6151.069863366846,83.4229,83.4504,83.3405,83.368,6151.0699
2019-08-28 14:00:00,91.03,91.09,91.03,91.04,2191.2864140242327,83.3314,83.3863,83.3314,83.3405,2191.2864
2019-08-28 14:05:00,91.02,91.11,91.02,91.11,3759.9896880639335,83.3222,83.4046,83.3222,83.4046,3759.9897
2019-08-28 14:10:00,91.09,91.1,91.04,91.04,4618.458365558133,83.3863,83.3955,83.3405,83.3405,4618.4584
2019-08-28 14:15:00,91.06,91.11,91.05,91.1,3352.668213457076,83.3589,83.4046,83.3497,83.3955,3352.6682
2019-08-28 14:20:00,91.1,91.13,91.07,91.13,3463.5215261665376,83.3955,83.4229,83.368,83.4229,3463.5215
2019-08-28 14:25:00,91.13,91.13,91.1,91.11,3606.599639082237,83.4229,83.4229,83.3955,83.4046,3606.5996
2019-08-28 14:30:00,91.12,91.23,91.08,91.21,6040.216550657386,83.4138,83.5145,83.3772,83.4962,6040.2166
2019-08-28 14:35:00,91.2,91.2,91.1,91.1,7356.277391080174,83.487,83.487,83.3955,83.3955,7356.2774
2019-08-28 14:40:00,91.1,91.12,91.04,91.07,3093.5808197989168,83.3955,83.4138,83.3405,83.368,3093.5808
2019-08-28 14:45:00,91.06,91.2,91.06,91.17,5324.825986078886,83.3589,83.487,83.3589,83.4595,5324.826
2019-08-28 14:50:00,91.19,91.19,91.15,91.18,13350.090229440577,83.4779,83.4779,83.4412,83.4687,13350.0902
2019-08-28 14:55:00,91.2,91.25,91.18,91.25,4738.334622325341,83.487,83.5328,83.4687,83.5328,4738.3346
2019-08-28 15:00:00,91.24,91.26,91.18,91.22,22852.53931425625,83.5236,83.5419,83.4687,83.5053,22852.5393
2019-08-28 15:05:00,91.22,91.24,91.21,91.24,7962.103634957462,83.5053,83.5236,83.4962,83.5236,7962.1036
2019-08-28 15:10:00,91.24,91.29,91.2,91.21,6469.450889404485,83.5236,83.5694,83.487,83.4962,6469.4509
2019-08-28 15:15:00,91.2,91.32,91.2,91.32,7369.16731116267,83.487,83.5969,83.487,83.5969,7369.1673
2019-08-28 15:20:00,91.3,91.3,91.16,91.2,8347.512245424077,83.5786,83.5786,83.4504,83.487,8347.5122
2019-08-28 15:25:00,91.16,91.19,91.15,91.15,6124.001031193606,83.4504,83.4779,83.4412,83.4412,6124.001
2019-08-28 15:30:00,91.15,91.15,91.09,91.12,23890.177880897136,83.4412,83.4412,83.3863,83.4138,23890.1779
2019-08-28 15:35:00,91.12,91.18,91.06,91.1,26174.27171951533,83.4138,83.4687,83.3589,83.3955,26174.2717
2019-08-28 15:40:00,91.08,91.15,91.06,91.12,17005.671564836295,83.3772,83.4412,83.3589,83.4138,17005.6716
2019-08-28 15:45:00,91.11,91.13,91.06,91.11,23213.457076566123,83.4046,83.4229,83.3589,83.4046,23213.4571
2019-08-28 15:50:00,91.1,91.13,91.03,91.09,37374.32327919566,83.3955,83.4229,83.3314,83.3863,37374.3233
2019-08-28 15:55:00,91.09,91.18,91.08,91.17,48217.32405259087,83.3863,83.4687,83.3772,83.4595,48217.3241
2019-08-29 09:30:00,92.2,92.95,92.19,92.94,24080.948698118067,84.4024,85.089,84.3933,85.0799,24080.9487
2019-08-29 09:35:00,92.96,92.97,92.44,92.72,13048.466099510182,85.0982,85.1073,84.6221,84.8785,13048.4661
2019-08-29 09:40:00,92.68,92.74,92.48,92.55,13048.466099510182,84.8418,84.8968,84.6588,84.7228,13048.4661
2019-08-29 09:45:00,92.67,92.7,92.57,92.7,8805.104408352667,84.8327,84.8602,84.7411,84.8602,8805.1044
2019-08-29 09:50:00,92.72,92.78,92.65,92.7,11625.41892240268,84.8785,84.9334,84.8144,84.8602,11625.4189
2019-08-29 09:55:00,92.67,92.76,92.62,92.69,9938.12838360402,84.8327,84.9151,84.7869,84.851,9938.1284
2019-08-29 10:00:00,92.71,92.71,92.55,92.58,7316.3186388244385,84.8693,84.8693,84.7228,84.7503,7316.3186
2019-08-29 10:05:00,92.62,92.73,92.61,92.73,8790.925496261922,84.7869,84.8876,84.7778,84.8876,8790.9255
2019-08-29 10:10:00,92.71,92.75,92.58,92.71,10952.565094096415,84.8693,84.9059,84.7503,84.8693,10952.5651
2019-08-29 10:15:00,92.73,92.84,92.67,92.82,20426.6563547306,84.8876,84.9883,84.8327,84.97,20426.6564
2019-08-29 10:20:00,92.82,92.82,92.72,92.81,12789.378705852025,84.97,84.97,84.8785,84.9609,12789.3787
2019-08-29 10:25:00,92.81,92.82,92.71,92.77,18440.319670018045,84.9609,84.97,84.8693,84.9242,18440.3197
2019-08-29 10:30:00,92.75,92.75,92.58,92.68,23212.16808455788,84.9059,84.9059,84.7503,84.8418,23212.1681
2019-08-29 10:35:00,92.67,92.68,92.2,92.54,17345.96545501418,84.8327,84.8418,84.4024,84.7137,17345.9655
2019-08-29 10:40:00,92.55,92.58,92.41,92.47,11451.405001288991,84.7228,84.7503,84.5947,84.6496,11451.405
2019-08-29 10:45:00,92.4,92.43,92.25,92.4,13338.48930136633,84.5855,84.613,84.4482,84.5855,13338.4893
2019-08-29 10:50:00,92.42,92.62,92.42,92.62,20507.86285125032,84.6038,84.7869,84.6038,84.7869,20507.8629
2019-08-29 10:55:00,92.65,92.78,92.59,92.78,7544.470224284609,84.8144,84.9334,84.7595,84.9334,7544.4702
2019-08-29 11:00:00,92.72,92.78,92.55,92.55,12648.878576952822,84.8785,84.9334,84.7228,84.7228,12648.8786
2019-08-29 11:05:00,92.55,92.6,92.51,92.56,12451.66279969064,84.7228,84.7686,84.6862,84.732,12451.6628
2019-08-29 11:10:00,92.58,92.65,92.57,92.65,15152.101056973444,84.7503,84.8144,84.7411,84.8144,15152.1011
2019-08-29 11:15:00,92.66,92.69,92.58,92.6,16678.26759474091,84.8235,84.851,84.7503,84.7686,16678.2676
2019-08-29 11:20:00,92.6,92.72,92.59,92.7,17706.88321732405,84.7686,84.8785,84.7595,84.8602,17706.8832
2019-08-29 11:25:00,92.72,92.72,92.51,92.58,19988.39907192576,84.8785,84.8785,84.6862,84.7503,19988.3991
2019-08-29 11:30:00,92.64,92.68,92.56,92.66,7781.644753802526,84.8052,84.8418,84.732,84.8235,7781.6448
2019-08-29 11:35:00,92.68,92.93,92.68,92.93,8428.7187419438,84.8418,85.0707,84.8418,85.0707,8428.7187
2019-08-29 11:40:00,92.92,93.02,92.89,92.94,14957.463263727765,85.0615,85.1531,85.0341,85.0799,14957.4633
2019-08-29 11:45:00,92.96,93.03,92.83,93.03,18169.63134828564,85.0982,85.1622,84.9792,85.1622,18169.6313
2019-08-29 11:50:00,93.03,93.08,92.96,92.97,10814.642949213714,85.1622,85.208,85.0982,85.1073,10814.6429
2019-08-29 11:55:00,92.97,93.0,92.92,92.96,7935.034802784222,85.1073,85.1348,85.0615,85.0982,7935.0348
2019-08-29 12:00:00,92.96,92.96,92.86,92.89,5929.363237947924,85.0982,85.0982,85.0066,85.0341,5929.3632
2019-08-29 12:05:00,92.87,92.93,92.83,92.88,3998.4532095901,85.0158,85.0707,84.9792,85.0249,3998.4532
2019-08-29 12:10:00,92.89,92.94,92.89,92.94,11081.46429492137,85.0341,85.0799,85.0341,85.0799,11081.4643
2019-08-29 12:15:00,92.95,92.99,92.94,92.98,5618.716163959783,85.089,85.1256,85.0799,85.1165,5618.7162
2019-08-29 12:20:00,92.98,92.99,92.93,92.99,11254.18922402681,85.1165,85.1256,85.0707,85.1256,11254.1892
2019-08-29 12:25:00,92.99,93.03,92.97,93.02,6336.684712554781,85.1256,85.1622,85.1073,85.1531,6336.6847
2019-08-29 12:30:00,93.0,93.13,92.99,93.11,10578.757411704046,85.1348,85.2538,85.1256,85.2355,10578.7574
2019-08-29 12:35:00,93.1,93.18,93.1,93.17,6063.418406805877,85.2263,85.2996,85.2263,85.2904,6063.4184
2019-08-29 12:40:00,93.18,93.21,93.17,93.17,4930.394431554524,85.2996,85.327,85.2904,85.2904,4930.3944
2019-08-29 12:45:00,93.18,93.21,93.12,93.12,5671.564836298015,85.2996,85.327,85.2446,85.2446,5671.5648
2019-08-29 12:50:00,93.11,93.2,93.1,93.17,8192.833204434131,85.2355,85.3179,85.2263,85.2904,8192.8332
2019-08-29 12:55:00,93.18,93.25,93.17,93.24,9028.10002577984,85.2996,85.3636,85.2904,85.3545,9028.1
2019-08-29 13:00:00,93.24,93.27,93.24,93.26,8241.814900747615,85.3545,85.3819,85.3545,85.3728,8241.8149
2019-08-29 13:05:00,93.26,93.34,93.25,93.31,10422.789378705853,85.3728,85.446,85.3636,85.4186,10422.7894
2019-08-29 13:10:00,93.29,93.36,93.29,93.35,11002.835782418148,85.4003,85.4643,85.4003,85.4552,11002.8358
2019-08-29 13:15:00,93.34,93.37,93.29,93.31,10626.45011600928,85.446,85.4735,85.4003,85.4186,10626.4501
2019-08-29 13:20:00,93.32,93.34,93.28,93.3,12574.117040474348,85.4277,85.446,85.3911,85.4094,12574.117
2019-08-29 13:25:00,93.27,93.41,93.27,93.33,12737.81902552204,85.3819,85.5101,85.3819,85.4369,12737.819
2019-08-29 13:30:00,93.34,93.35,93.28,93.28,17143.593709718996,85.446,85.4552,85.3911,85.3911,17143.5937
2019-08-29 13:35:00,93.28,93.5,93.28,93.46,22576.695024490844,85.3911,85.5925,85.3911,85.5559,22576.695
2019-08-29 13:40:00,93.44,93.48,93.41,93.45,11856.148491879349,85.5376,85.5742,85.5101,85.5467,11856.1485
2019-08-29 13:45:00,93.47,93.48,93.36,93.39,9993.555039958752,85.565,85.5742,85.4643,85.4918,9993.555
2019-08-29 13:50:00,93.44,93.49,93.41,93.49,8058.778035576179,85.5376,85.5833,85.5101,85.5833,8058.778
2019-08-29 13:55:00,93.45,93.49,93.34,93.34,18098.73678783192,85.5467,85.5833,85.446,85.446,18098.7368
2019-08-29 14:00:00,93.35,93.45,93.35,93.44,5164.990977055942,85.4552,85.5467,85.4552,85.5376,5164.991
2019-08-29 14:05:00,93.45,93.55,93.45,93.51,7831.915442124258,85.5467,85.6383,85.5467,85.6017,7831.9154
2019-08-29 14:10:00,93.55,93.57,93.5,93.51,5315.803042021139,85.6383,85.6566,85.5925,85.6017,5315.803
2019-08-29 14:15:00,93.52,93.53,93.41,93.42,7911.83294663573,85.6108,85.62,85.5101,85.5193,7911.8329
2019-08-29 14:20:00,93.4,93.45,93.36,93.43,7477.442639855632,85.501,85.5467,85.4643,85.5284,7477.4426
2019-08-29 14:25:00,93.43,93.51,93.43,93.51,7663.057489043567,85.5284,85.6017,85.5284,85.6017,7663.0575
2019-08-29 14:30:00,93.51,93.57,93.51,93.55,9007.476153647844,85.6017,85.6566,85.6017,85.6383,9007.4762
2019-08-29 14:35:00,93.55,93.57,93.45,93.48,11435.937097189995,85.6383,85.6566,85.5467,85.5742,11435.9371
2019-08-29 14:40:00,93.48,93.5,93.38,93.42,8339.77829337458,85.5742,85.5925,85.4826,85.5193,8339.7783
2019-08-29 14:45:00,93.42,93.46,93.38,93.38,7721.062129414797,85.5193,85.5559,85.4826,85.4826,7721.0621
2019-08-29 14:50:00,93.39,93.41,93.29,93.34,8640.113431296724,85.4918,85.5101,85.4003,85.446,8640.1134
2019-08-29 14:55:00,93.31,93.37,93.28,93.36,15413.766434648103,85.4186,85.4735,85.3911,85.4643,15413.7664
2019-08-29 15:00:00,93.34,93.34,93.29,93.34,14030.678009796338,85.446,85.446,85.4003,85.446,14030.678
2019-08-29 15:05:00,93.34,93.4,93.2,93.31,12942.768754833718,85.446,85.501,85.3179,85.4186,12942.7688
2019-08-29 15:10:00,93.31,93.33,93.26,93.31,5797.88605310647,85.4186,85.4369,85.3728,85.4186,5797.8861
2019-08-29 15:15:00,93.3,93.34,93.28,93.32,10233.307553493169,85.4094,85.446,85.3911,85.4277,10233.3076
2019-08-29 15:20:00,93.31,93.31,93.17,93.2,13143.851508120648,85.4186,85.4186,85.2904,85.3179,13143.8515
2019-08-29 15:25:00,93.2,93.2,93.12,93.13,16509.40964166022,85.3179,85.3179,85.2446,85.2538,16509.4096
2019-08-29 15:30:00,93.13,93.21,93.13,93.19,21099.510183036866,85.2538,85.327,85.2538,85.3087,21099.5102
2019-08-29 15:35:00,93.2,93.27,93.18,93.26,21802.010827532868,85.3179,85.3819,85.2996,85.3728,21802.0108
2019-08-29 15:40:00,93.27,93.27,93.18,93.2,13875.998968806392,85.3819,85.3819,85.2996,85.3179,13875.999
2019-08-29 15:45:00,93.2,93.38,93.19,93.35,22562.5161124001,85.3179,85.4826,85.3087,85.4552,22562.5161
2019-08-29 15:50:00,93.35,93.41,93.27,93.31,36526.16653776746,85.4552,85.5101,85.3819,85.4186,36526.1665
2019-08-29 15:55:00,93.34,93.36,93.18,93.2,98507.347254447,85.446,85.4643,85.2996,85.3179,98507.3473
2019-08-30 09:30:00,94.04,94.13,93.83,94.01,20814.64294921372,86.0868,86.1692,85.8946,86.0594,20814.6429
2019-08-30 09:35:00,94.03,94.08,93.84,93.93,15444.702242846091,86.0777,86.1234,85.9037,85.9861,15444.7022
2019-08-30 09:40:00,93.93,93.96,93.8,93.96,5774.684196957978,85.9861,86.0136,85.8671,86.0136,5774.6842
2019-08-30 09:45:00,94.01,94.21,94.01,94.16,9310.38927558649,86.0594,86.2425,86.0594,86.1967,9310.3893
2019-08-30 09:50:00,94.14,94.19,93.97,94.0,10944.831142046918,86.1784,86.2241,86.0227,86.0502,10944.8311
2019-08-30 09:55:00,94.04,94.04,93.83,93.84,7772.621809744779,86.0868,86.0868,85.8946,85.9037,7772.6218
2019-08-30 10:00:00,93.84,93.9,93.78,93.84,7394.947151327661,85.9037,85.9587,85.8488,85.9037,7394.9472
2019-08-30 10:05:00,93.86,94.04,93.84,94.04,12093.323021397266,85.9221,86.0868,85.9037,86.0868,12093.323
2019-08-30 10:10:00,94.07,94.15,94.03,94.12,8591.131734983242,86.1143,86.1875,86.0777,86.1601,8591.1317
2019-08-30 10:15:00,94.11,94.23,94.1,94.19,7757.153905645784,86.1509,86.2608,86.1418,86.2241,7757.1539
2019-08-30 10:20:00,94.17,94.17,94.13,94.15,3237.9479247228664,86.2058,86.2058,86.1692,86.1875,3237.9479
2019-08-30 10:25:00,94.14,94.35,94.08,94.35,9962.619231760762,86.1784,86.3706,86.1234,86.3706,9962.6192
2019-08-30 10:30:00,94.35,94.45,94.34,94.44,8784.480536220675,86.3706,86.4622,86.3615,86.453,8784.4805
2019-08-30 10:35:00,94.41,94.45,94.33,94.37,8859.242072699148,86.4255,86.4622,86.3523,86.3889,8859.2421
2019-08-30 10:40:00,94.35,94.36,94.31,94.36,2387.213199278164,86.3706,86.3798,86.334,86.3798,2387.2132
2019-08-30 10:45:00,94.31,94.45,94.27,94.45,8257.282804846609,86.334,86.4622,86.2974,86.4622,8257.2828
2019-08-30 10:50:00,94.45,94.45,94.19,94.24,10580.046403712297,86.4622,86.4622,86.2241,86.2699,10580.0464
2019-08-30 10:55:00,94.26,94.29,94.23,94.29,6974.735756638308,86.2882,86.3157,86.2608,86.3157,6974.7358
2019-08-30 11:00:00,94.3,94.35,94.0,94.03,13445.475638051044,86.3248,86.3706,86.0502,86.0777,13445.4756
2019-08-30 11:05:00,94.02,94.1,94.01,94.04,4769.27043052333,86.0685,86.1418,86.0594,86.0868,4769.2704
2019-08-30 11:10:00,94.04,94.08,93.86,93.95,8754.833720030934,86.0868,86.1234,85.9221,86.0044,8754.8337
2019-08-30 11:15:00,93.94,93.96,93.67,93.69,16456.56096932199,85.9953,86.0136,85.7481,85.7664,16456.561
2019-08-30 11:20:00,93.63,93.75,93.62,93.7,12308.58468677494,85.7115,85.8214,85.7023,85.7756,12308.5847
2019-08-30 11:25:00,93.7,93.81,93.63,93.81,6881.92833204434,85.7756,85.8763,85.7115,85.8763,6881.9283
2019-08-30 11:30:00,93.8,94.17,93.8,94.1,17171.951533900487,85.8671,86.2058,85.8671,86.1418,17171.9515
2019-08-30 11:35:00,94.09,94.11,94.0,94.0,5101.830368651714,86.1326,86.1509,86.0502,86.0502,5101.8304
2019-08-30 11:40:00,94.02,94.03,93.89,93.95,4040.989945862336,86.0685,86.0777,85.9495,86.0044,4040.9899
2019-08-30 11:45:00,93.96,94.1,93.94,94.09,7529.002320185614,86.0136,86.1418,85.9953,86.1326,7529.0023
2019-08-30 11:50:00,94.1,94.14,94.0,94.03,4285.898427429749,86.1418,86.1784,86.0502,86.0777,4285.8984
2019-08-30 11:55:00,94.02,94.05,93.97,94.04,2449.084815674142,86.0685,86.096,86.0227,86.0868,2449.0848
2019-08-30 12:00:00,94.03,94.1,93.95,94.1,5549.110595514308,86.0777,86.1418,86.0044,86.1418,5549.1106
2019-08-30 12:05:00,94.09,94.14,94.03,94.06,3905.645784996133,86.1326,86.1784,86.0777,86.1051,3905.6458
2019-08-30 12:10:00,94.06,94.24,94.06,94.22,6055.68445475638,86.1051,86.2699,86.1051,86.2516,6055.6845
2019-08-30 12:15:00,94.17,94.28,94.17,94.28,3726.475895849445,86.2058,86.3065,86.2058,86.3065,3726.4759
2019-08-30 12:20:00,94.28,94.34,94.22,94.24,7469.708687806135,86.3065,86.3615,86.2516,86.2699,7469.7087
2019-08-30 12:25:00,94.24,94.3,94.16,94.3,15711.52358855375,86.2699,86.3248,86.1967,86.3248,15711.5236
2019-08-30 12:30:00,94.24,94.35,94.12,94.35,5580.0464037122965,86.2699,86.3706,86.1601,86.3706,5580.0464
2019-08-30 12:35:00,94.35,94.44,94.32,94.41,6071.152358855375,86.3706,86.453,86.3431,86.4255,6071.1524
2019-08-30 12:40:00,94.42,94.42,94.31,94.41,7379.479247228666,86.4347,86.4347,86.334,86.4255,7379.4792
2019-08-30 12:45:00,94.38,94.43,94.33,94.41,5542.665635473059,86.3981,86.4438,86.3523,86.4255,5542.6656
2019-08-30 12:50:00,94.42,94.46,94.37,94.43,8199.27816447538,86.4347,86.4713,86.3889,86.4438,8199.2782
2019-08-30 12:55:00,94.45,94.48,94.41,94.41,3932.714617169373,86.4622,86.4896,86.4255,86.4255,3932.7146
2019-08-30 13:00:00,94.38,94.42,94.24,94.24,5220.417633410672,86.3981,86.4347,86.2699,86.2699,5220.4176
2019-08-30 13:05:00,94.23,94.31,94.17,94.31,6541.634441866459,86.2608,86.334,86.2058,86.334,6541.6344
2019-08-30 13:10:00,94.31,94.31,94.25,94.25,4510.183036865171,86.334,86.334,86.2791,86.2791,4510.183
2019-08-30 13:15:00,94.24,94.24,94.17,94.18,4089.971642175818,86.2699,86.2699,86.2058,86.215,4089.9716
2019-08-30 13:20:00,94.2,94.2,94.11,94.12,2706.883217324052,86.2333,86.2333,86.1509,86.1601,2706.8832
2019-08-30 13:25:00,94.13,94.17,94.11,94.11,3351.3792214488267,86.1692,86.2058,86.1509,86.1509,3351.3792
2019-08-30 13:30:00,94.1,94.14,94.09,94.1,4619.747357566383,86.1418,86.1784,86.1326,86.1418,4619.7474
2019-08-30 13:35:00,94.1,94.1,94.03,94.05,5054.13766434648,86.1418,86.1418,86.0777,86.096,5054.1377
2019-08-30 13:40:00,94.05,94.07,94.04,94.04,5979.6339262696565,86.096,86.1143,86.0868,86.0868,5979.6339
2019-08-30 13:45:00,94.05,94.11,94.05,94.1,4447.022428460943,86.096,86.1509,86.096,86.1418,4447.0224
2019-08-30 13:50:00,94.11,94.11,94.03,94.03,6379.2214488270165,86.1509,86.1509,86.0777,86.0777,6379.2214
2019-08-30 13:55:00,94.04,94.07,94.02,94.04,4511.472028873421,86.0868,86.1143,86.0685,86.0868,4511.472
2019-08-30 14:00:00,94.07,94.17,94.07,94.15,3005.929363237948,86.1143,86.2058,86.1143,86.1875,3005.9294
2019-08-30 14:05:00,94.15,94.16,94.1,94.13,4391.595772106212,86.1875,86.1967,86.1418,86.1692,4391.5958
2019-08-30 14:10:00,94.14,94.17,94.1,94.17,5929.363237947924,86.1784,86.2058,86.1418,86.2058,5929.3632
2019-08-30 14:15:00,94.17,94.25,94.17,94.24,4590.1005413766425,86.2058,86.2791,86.2058,86.2699,4590.1005
2019-08-30 14:20:00,94.27,94.27,94.19,94.2,5800.464037122969,86.2974,86.2974,86.2241,86.2333,5800.464
2019-08-30 14:25:00,94.22,94.22,94.16,94.22,3995.875225573601,86.2516,86.2516,86.1967,86.2516,3995.8752
2019-08-30 14:30:00,94.21,94.25,94.14,94.22,8512.50322248002,86.2425,86.2791,86.1784,86.2516,8512.5032
2019-08-30 14:35:00,94.19,94.22,94.13,94.14,3637.5354472802255,86.2241,86.2516,86.1692,86.1784,3637.5354
2019-08-30 14:40:00,94.14,94.14,94.05,94.1,6805.877803557617,86.1784,86.1784,86.096,86.1418,6805.8778
2019-08-30 14:45:00,94.1,94.1,93.95,93.96,5649.651972157772,86.1418,86.1418,86.0044,86.0136,5649.652
2019-08-30 14:50:00,93.96,94.01,93.89,93.89,3735.498839907192,86.0136,86.0594,85.9495,85.9495,3735.4988
2019-08-30 14:55:00,93.89,93.94,93.89,93.91,5650.940964166021,85.9495,85.9953,85.9495,85.9678,5650.941
2019-08-30 15:00:00,93.9,93.95,93.8,93.84,9725.444702242845,85.9587,86.0044,85.8671,85.9037,9725.4447
2019-08-30 15:05:00,93.86,93.87,93.8,93.85,6800.721835524619,85.9221,85.9312,85.8671,85.9129,6800.7218
2019-08-30 15:10:00,93.84,93.87,93.76,93.79,9624.90332559938,85.9037,85.9312,85.8305,85.858,9624.9033
2019-08-30 15:15:00,93.8,93.8,93.67,93.72,14069.347770043823,85.8671,85.8671,85.7481,85.7939,14069.3478
2019-08-30 15:20:00,93.74,93.79,93.72,93.78,10176.591905130186,85.8122,85.858,85.7939,85.8488,10176.5919
2019-08-30 15:25:00,93.76,93.97,93.76,93.92,8477.700438257281,85.8305,86.0227,85.8305,85.977,8477.7004
2019-08-30 15:30:00,93.93,94.1,93.93,94.06,17843.516370198504,85.9861,86.1418,85.9861,86.1051,17843.5164
2019-08-30 15:35:00,94.06,94.07,93.8,93.82,14797.62825470482,86.1051,86.1143,85.8671,85.8854,14797.6283
2019-08-30 15:40:00,93.83,93.85,93.74,93.78,14158.288218613045,85.8946,85.9129,85.8122,85.8488,14158.2882
2019-08-30 15:45:00,93.78,93.83,93.78,93.82,17500.644496004123,85.8488,85.8946,85.8488,85.8854,17500.6445
2019-08-30 15:50:00,93.81,94.04,93.8,93.98,49575.92162928589,85.8763,86.0868,85.8671,86.0319,49575.9216
2019-08-30 15:55:00,93.99,94.14,93.85,93.91,71157.51482340808,86.0411,86.1784,85.9129,85.9678,71157.5148
2019-09-03 09:30:00,93.1,93.34,92.69,92.72,61405.001288992,85.2263,85.446,84.851,84.8785,61405.0013
2019-09-03 09:35:00,92.79,92.98,92.72,92.93,20891.982469708684,84.9425,85.1165,84.8785,85.0707,20891.9825
2019-09-03 09:40:00,92.93,93.17,92.73,93.17,11732.405259087393,85.0707,85.2904,84.8876,85.2904,11732.4053
2019-09-03 09:45:00,93.2,93.38,92.82,92.87,31893.529260118583,85.3179,85.4826,84.97,85.0158,31893.5293
2019-09-03 09:50:00,92.92,93.17,92.92,93.07,14358.081979891724,85.0615,85.2904,85.0615,85.1989,14358.082
2019-09-03 09:55:00,93.11,93.13,93.05,93.13,11411.446249033255,85.2355,85.2538,85.1806,85.2538,11411.4462
2019-09-03 10:00:00,93.1,93.15,92.05,92.11,11149.780871358596,85.2263,85.2721,84.2651,84.3201,11149.7809
2019-09-03 10:05:00,92.13,92.33,92.0,92.2,8005.929363237947,84.3384,84.5214,84.2194,84.4024,8005.9294
2019-09-03 10:10:00,92.3,92.44,92.26,92.27,23895.33384893013,84.494,84.6221,84.4574,84.4665,23895.3338
2019-09-03 10:15:00,92.28,92.47,92.21,92.44,8642.691415313224,84.4757,84.6496,84.4116,84.6221,8642.6914
2019-09-03 10:20:00,92.39,92.4,92.26,92.31,6840.680587780355,84.5764,84.5855,84.4574,84.5031,6840.6806
2019-09-03 10:25:00,92.23,92.38,92.11,92.38,4221.448827017272,84.4299,84.5672,84.3201,84.5672,4221.4488
2019-09-03 10:30:00,92.38,92.38,92.1,92.17,10710.2345965455,84.5672,84.5672,84.3109,84.375,10710.2346
2019-09-03 10:35:00,92.2,92.3,92.14,92.3,6308.326888373292,84.4024,84.494,84.3475,84.494,6308.3269
2019-09-03 10:40:00,92.27,92.75,92.27,92.44,17585.717968548593,84.4665,84.9059,84.4665,84.6221,17585.718
2019-09-03 10:45:00,92.5,92.73,92.5,92.67,6448.827017272492,84.6771,84.8876,84.6771,84.8327,6448.827
2019-09-03 10:50:00,92.65,92.71,92.58,92.69,5399.587522557359,84.8144,84.8693,84.7503,84.851,5399.5875
2019-09-03 10:55:00,92.69,92.78,92.52,92.58,14133.7973704563,84.851,84.9334,84.6954,84.7503,14133.7974
2019-09-03 11:00:00,92.59,92.59,92.42,92.51,6029.904614591389,84.7595,84.7595,84.6038,84.6862,6029.9046
2019-09-03 11:05:00,92.49,92.62,92.48,92.51,8051.044083526681,84.6679,84.7869,84.6588,84.6862,8051.0441
2019-09-03 11:10:00,92.5,92.51,92.19,92.19,7572.828048466099,84.6771,84.6862,84.3933,84.3933,7572.828
2019-09-03 11:15:00,92.21,92.32,92.2,92.25,3917.2467130703785,84.4116,84.5123,84.4024,84.4482,3917.2467
2019-09-03 11:20:00,92.37,92.51,92.37,92.51,4940.70636762052,84.5581,84.6862,84.5581,84.6862,4940.7064
2019-09-03 11:25:00,92.52,92.52,92.31,92.37,7112.65790152101,84.6954,84.6954,84.5031,84.5581,7112.6579
2019-09-03 11:30:00,92.4,92.5,92.25,92.41,3324.310389275586,84.5855,84.6771,84.4482,84.5947,3324.3104
2019-09-03 11:35:00,92.37,92.5,92.35,92.5,4712.55478216035,84.5581,84.6771,84.5398,84.6771,4712.5548
2019-09-03 11:40:00,92.52,92.52,92.42,92.5,2352.4104150554263,84.6954,84.6954,84.6038,84.6771,2352.4104
2019-09-03 11:45:00,92.5,92.64,92.41,92.55,6908.9971642175815,84.6771,84.8052,84.5947,84.7228,6908.9972
2019-09-03 11:50:00,92.55,92.58,92.49,92.51,2638.566640886826,84.7228,84.7503,84.6679,84.6862,2638.5666
2019-09-03 11:55:00,92.45,92.51,92.36,92.36,2509.667440061872,84.6313,84.6862,84.5489,84.5489,2509.6674
2019-09-03 12:00:00,92.3,92.57,92.3,92.57,6301.881928332044,84.494,84.7411,84.494,84.7411,6301.8819
2019-09-03 12:05:00,92.54,92.65,92.48,92.48,10465.326114978086,84.7137,84.8144,84.6588,84.6588,10465.3261
2019-09-03 12:10:00,92.48,92.55,92.46,92.49,2320.1856148491875,84.6588,84.7228,84.6405,84.6679,2320.1856
2019-09-03 12:15:00,92.49,92.49,92.43,92.47,2596.029904614591,84.6679,84.6679,84.613,84.6496,2596.0299
2019-09-03 12:20:00,92.49,92.5,92.32,92.34,3781.902552204176,84.6679,84.6771,84.5123,84.5306,3781.9026
2019-09-03 12:25:00,92.36,92.42,92.3,92.35,4270.430523330755,84.5489,84.6038,84.494,84.5398,4270.4305
2019-09-03 12:30:00,92.35,92.35,92.18,92.18,2767.465841711781,84.5398,84.5398,84.3841,84.3841,2767.4658
2019-09-03 12:35:00,92.17,92.25,92.17,92.25,2797.112657901521,84.375,84.4482,84.375,84.4482,2797.1127
2019-09-03 12:40:00,92.21,92.26,92.06,92.07,4477.958236658932,84.4116,84.4574,84.2743,84.2834,4477.9582
2019-09-03 12:45:00,92.06,92.26,92.01,92.21,3699.407063676205,84.2743,84.4574,84.2285,84.4116,3699.4071
2019-09-03 12:50:00,92.2,92.2,92.02,92.03,3866.976024748646,84.4024,84.4024,84.2377,84.2468,3866.976
2019-09-03 12:55:00,92.03,92.07,91.98,92.02,3637.5354472802255,84.2468,84.2834,84.201,84.2377,3637.5354
2019-09-03 13:00:00,91.99,92.07,91.99,92.06,4600.412477442639,84.2102,84.2834,84.2102,84.2743,4600.4125
2019-09-03 13:05:00,92.04,92.05,91.93,92.0,2093.323021397267,84.256,84.2651,84.1553,84.2194,2093.323
2019-09-03 13:10:00,91.99,92.01,91.94,92.01,2596.029904614591,84.2102,84.2285,84.1644,84.2285,2596.0299
2019-09-03 13:15:00,91.96,92.02,91.95,91.96,3478.989430265532,84.1827,84.2377,84.1736,84.1827,3478.9894
2019-09-03 13:20:00,91.96,91.96,91.84,91.9,8855.3750966744,84.1827,84.1827,84.0729,84.1278,8855.3751
2019-09-03 13:25:00,91.94,91.99,91.91,91.98,4037.1229698375855,84.1644,84.2102,84.137,84.201,4037.123
2019-09-03 13:30:00,91.93,91.99,91.88,91.88,3712.2969837587,84.1553,84.2102,84.1095,84.1095,3712.297
2019-09-03 13:35:00,91.89,91.91,91.84,91.91,5006.444960041247,84.1187,84.137,84.0729,84.137,5006.445
2019-09-03 13:40:00,91.89,91.91,91.82,91.85,11474.606857437482,84.1187,84.137,84.0546,84.082,11474.6069
2019-09-03 13:45:00,91.85,91.92,91.78,91.85,33645.26939932972,84.082,84.1461,84.018,84.082,33645.2694
2019-09-03 13:50:00,91.88,91.88,91.75,91.76,16755.60711523588,84.1095,84.1095,83.9905,83.9997,16755.6071
2019-09-03 13:55:00,91.85,91.85,91.77,91.77,3167.053364269141,84.082,84.082,84.0088,84.0088,3167.0534
2019-09-03 14:00:00,91.77,91.87,91.77,91.84,12233.823150296466,84.0088,84.1003,84.0088,84.0729,12233.8232
2019-09-03 14:05:00,91.84,91.86,91.73,91.78,8384.893013663313,84.0729,84.0912,83.9722,84.018,8384.893
2019-09-03 14:10:00,91.77,91.83,91.74,91.78,6840.680587780355,84.0088,84.0637,83.9813,84.018,6840.6806
2019-09-03 14:15:00,91.74,91.79,91.67,91.67,7003.093580819798,83.9813,84.0271,83.9173,83.9173,7003.0936
2019-09-03 14:20:00,91.7,91.73,91.67,91.7,4658.417117813869,83.9447,83.9722,83.9173,83.9447,4658.4171
2019-09-03 14:25:00,91.68,91.76,91.64,91.76,6495.230729569476,83.9264,83.9997,83.8898,83.9997,6495.2307
2019-09-03 14:30:00,91.74,91.79,91.7,91.7,10204.949729311676,83.9813,84.0271,83.9447,83.9447,10204.9497
2019-09-03 14:35:00,91.7,91.78,91.69,91.76,4984.532095901005,83.9447,84.018,83.9356,83.9997,4984.5321
2019-09-03 14:40:00,91.77,91.81,91.75,91.81,2508.378448053622,84.0088,84.0454,83.9905,84.0454,2508.3784
2019-09-03 14:45:00,91.79,91.83,91.76,91.82,7006.960556844547,84.0271,84.0637,83.9997,84.0546,7006.9606
2019-09-03 14:50:00,91.82,91.86,91.75,91.86,6995.359628770301,84.0546,84.0912,83.9905,84.0912,6995.3596
2019-09-03 14:55:00,91.87,91.94,91.86,91.94,5659.963908223768,84.1003,84.1644,84.0912,84.1644,5659.9639
2019-09-03 15:00:00,91.92,91.97,91.87,91.87,5549.110595514308,84.1461,84.1919,84.1003,84.1003,5549.1106
2019-09-03 15:05:00,91.85,91.87,91.77,91.82,13245.681876772362,84.082,84.1003,84.0088,84.0546,13245.6819
2019-09-03 15:10:00,91.82,91.83,91.79,91.79,14186.646042794531,84.0546,84.0637,84.0271,84.0271,14186.646
2019-09-03 15:15:00,91.8,91.83,91.77,91.81,16504.253673627223,84.0363,84.0637,84.0088,84.0454,16504.2537
2019-09-03 15:20:00,91.82,91.85,91.81,91.83,15319.670018045888,84.0546,84.082,84.0454,84.0637,15319.67
2019-09-03 15:25:00,91.85,91.92,91.8,91.83,20101.83036865171,84.082,84.1461,84.0363,84.0637,20101.8304
2019-09-03 15:30:00,91.84,91.88,91.8,91.82,24753.802526424333,84.0729,84.1095,84.0363,84.0546,24753.8025
2019-09-03 15:35:00,91.81,91.99,91.81,91.98,18875.99896880639,84.0454,84.2102,84.0454,84.201,18875.999
2019-09-03 15:40:00,91.99,91.99,91.92,91.94,21334.10672853828,84.2102,84.2102,84.1461,84.1644,21334.1067
2019-09-03 15:45:00,91.95,92.08,91.92,91.96,29100.28357824181,84.1736,84.2926,84.1461,84.1827,29100.2836
2019-09-03 15:50:00,91.97,92.04,91.96,91.99,54031.96700180458,84.1919,84.256,84.1827,84.2102,54031.967
2019-09-03 15:55:00,91.99,92.03,91.92,91.98,58092.29182779066,84.2102,84.2468,84.1461,84.201,58092.2918
2019-09-04 09:30:00,92.48,92.87,92.48,92.74,26878.06135601959,84.6588,85.0158,84.6588,84.8968,26878.0614
2019-09-04 09:35:00,92.82,92.83,92.71,92.79,8152.874452178396,84.97,84.9792,84.8693,84.9425,8152.8745
2019-09-04 09:40:00,92.75,92.81,92.58,92.58,5487.238979118329,84.9059,84.9609,84.7503,84.7503,5487.239
2019-09-04 09:45:00,92.71,92.76,92.59,92.62,7735.241041505542,84.8693,84.9151,84.7595,84.7869,7735.241
2019-09-04 09:50:00,92.55,92.65,92.55,92.62,5293.890177880897,84.7228,84.8144,84.7228,84.7869,5293.8902
2019-09-04 09:55:00,92.66,92.72,92.66,92.69,8366.84712554782,84.8235,84.8785,84.8235,84.851,8366.8471
2019-09-04 10:00:00,92.71,92.73,92.62,92.65,13480.27842227378,84.8693,84.8876,84.7869,84.8144,13480.2784
2019-09-04 10:05:00,92.66,92.72,92.57,92.59,11573.859242072698,84.8235,84.8785,84.7411,84.7595,11573.8592
2019-09-04 10:10:00,92.58,92.58,92.35,92.38,3516.3701985047687,84.7503,84.7503,84.5398,84.5672,3516.3702
2019-09-04 10:15:00,92.39,92.48,92.39,92.44,8022.686259345191,84.5764,84.6588,84.5764,84.6221,8022.6863
2019-09-04 10:20:00,92.44,92.51,92.4,92.41,7178.3964939417365,84.6221,84.6862,84.5855,84.5947,7178.3965
2019-09-04 10:25:00,92.4,92.46,92.34,92.43,14218.870843000772,84.5855,84.6405,84.5306,84.613,14218.8708
2019-09-04 10:30:00,92.42,92.47,92.37,92.39,16435.937097189995,84.6038,84.6496,84.5581,84.5764,16435.9371
2019-09-04 10:35:00,92.38,92.38,92.32,92.34,7565.094096416601,84.5672,84.5672,84.5123,84.5306,7565.0941
2019-09-04 10:40:00,92.32,92.35,92.28,92.32,6656.354730600669,84.5123,84.5398,84.4757,84.5123,6656.3547
2019-09-04 10:45:00,92.3,92.35,92.29,92.34,8436.452693993297,84.494,84.5398,84.4848,84.5306,8436.4527
2019-09-04 10:50:00,92.35,92.38,92.3,92.36,8325.599381283835,84.5398,84.5672,84.494,84.5489,8325.5994
2019-09-04 10:55:00,92.35,92.41,92.34,92.4,4885.27971126579,84.5398,84.5947,84.5306,84.5855,4885.2797
2019-09-04 11:00:00,92.4,92.43,92.37,92.4,9842.742974993556,84.5855,84.613,84.5581,84.5855,9842.743
2019-09-04 11:05:00,92.36,92.37,92.33,92.34,3556.328950760505,84.5489,84.5581,84.5214,84.5306,3556.329
2019-09-04 11:10:00,92.33,92.36,92.29,92.29,4115.751482340809,84.5214,84.5489,84.4848,84.4848,4115.7515
2019-09-04 11:15:00,92.3,92.36,92.23,92.36,7740.39700953854,84.494,84.5489,84.4299,84.5489,7740.397
2019-09-04 11:20:00,92.34,92.41,92.29,92.3,8917.246713070377,84.5306,84.5947,84.4848,84.494,8917.2467
2019-09-04 11:25:00,92.29,92.45,92.27,92.36,28078.11291569992,84.4848,84.6313,84.4665,84.5489,28078.1129
2019-09-04 11:30:00,92.37,92.64,92.36,92.64,16606.084042278937,84.5581,84.8052,84.5489,84.8052,16606.084
2019-09-04 11:35:00,92.68,92.68,92.6,92.64,2681.103377159061,84.8418,84.8418,84.7686,84.8052,2681.1034
2019-09-04 11:40:00,92.65,92.68,92.62,92.63,4695.797886053106,84.8144,84.8418,84.7869,84.7961,4695.7979
2019-09-04 11:45:00,92.62,92.67,92.6,92.63,11678.267594740912,84.7869,84.8327,84.7686,84.7961,11678.2676
2019-09-04 11:50:00,92.62,92.62,92.55,92.55,2710.750193348801,84.7869,84.7869,84.7228,84.7228,2710.7502
2019-09-04 11:55:00,92.55,92.64,92.55,92.61,6951.533900489816,84.7228,84.8052,84.7228,84.7778,6951.5339
2019-09-04 12:00:00,92.63,92.64,92.61,92.64,5403.4544985821085,84.7961,84.8052,84.7778,84.8052,5403.4545
2019-09-04 12:05:00,92.63,92.63,92.55,92.55,4679.040989945862,84.7961,84.7961,84.7228,84.7228,4679.041
2019-09-04 12:10:00,92.51,92.59,92.51,92.57,2611.497808713585,84.6862,84.7595,84.6862,84.7411,2611.4978
2019-09-04 12:15:00,92.55,92.55,92.51,92.55,3089.7138437741683,84.7228,84.7228,84.6862,84.7228,3089.7138
2019-09-04 12:20:00,92.54,92.59,92.54,92.59,3875.998968806393,84.7137,84.7595,84.7137,84.7595,3875.999
2019-09-04 12:25:00,92.58,92.6,92.57,92.57,3270.172724929105,84.7503,84.7686,84.7411,84.7411,3270.1727
2019-09-04 12:30:00,92.57,92.62,92.57,92.61,1870.3274039700952,84.7411,84.7869,84.7411,84.7778,1870.3274
2019-09-04 12:35:00,92.63,92.64,92.58,92.6,5705.078628512502,84.7961,84.8052,84.7503,84.7686,5705.0786
2019-09-04 12:40:00,92.6,92.62,92.54,92.54,2965.9706109822114,84.7686,84.7869,84.7137,84.7137,2965.9706
2019-09-04 12:45:00,92.56,92.59,92.52,92.58,4135.086362464553,84.732,84.7595,84.6954,84.7503,4135.0864
2019-09-04 12:50:00,92.58,92.61,92.55,92.61,2633.410672853828,84.7503,84.7778,84.7228,84.7778,2633.4107
2019-09-04 12:55:00,92.59,92.64,92.58,92.6,5364.784738334622,84.7595,84.8052,84.7503,84.7686,5364.7847
2019-09-04 13:00:00,92.61,92.62,92.52,92.55,4769.27043052333,84.7778,84.7869,84.6954,84.7228,4769.2704
2019-09-04 13:05:00,92.55,92.57,92.53,92.55,2536.736272235112,84.7228,84.7411,84.7045,84.7228,2536.7363
2019-09-04 13:10:00,92.54,92.54,92.47,92.51,4253.67362722351,84.7137,84.7137,84.6496,84.6862,4253.6736
2019-09-04 13:15:00,92.48,92.48,92.41,92.42,2387.213199278164,84.6588,84.6588,84.5947,84.6038,2387.2132
2019-09-04 13:20:00,92.42,92.45,92.41,92.42,5055.42665635473,84.6038,84.6313,84.5947,84.6038,5055.4267
2019-09-04 13:25:00,92.43,92.48,92.41,92.48,5769.52822892498,84.613,84.6588,84.5947,84.6588,5769.5282
2019-09-04 13:30:00,92.51,92.52,92.46,92.48,7223.511214230471,84.6862,84.6954,84.6405,84.6588,7223.5112
2019-09-04 13:35:00,92.48,92.49,92.31,92.31,7224.80020623872,84.6588,84.6679,84.5031,84.5031,7224.8002
2019-09-04 13:40:00,92.28,92.35,92.27,92.33,3609.177623098736,84.4757,84.5398,84.4665,84.5214,3609.1776
2019-09-04 13:45:00,92.33,92.4,92.26,92.37,5081.2064965197205,84.5214,84.5855,84.4574,84.5581,5081.2065
2019-09-04 13:50:00,92.37,92.37,92.27,92.27,5028.357824181489,84.5581,84.5581,84.4665,84.4665,5028.3578
2019-09-04 13:55:00,92.26,92.34,92.26,92.33,3390.048981696313,84.4574,84.5306,84.4574,84.5214,3390.049
2019-09-04 14:00:00,92.33,92.47,92.3,92.45,6419.180201082752,84.5214,84.6496,84.494,84.6313,6419.1802
2019-09-04 14:05:00,92.44,92.51,92.44,92.48,6566.125290023201,84.6221,84.6862,84.6221,84.6588,6566.1253
2019-09-04 14:10:00,92.48,92.56,92.47,92.56,4715.132766176849,84.6588,84.732,84.6496,84.732,4715.1328
2019-09-04 14:15:00,92.55,92.58,92.51,92.56,6579.0152101056965,84.7228,84.7503,84.6862,84.732,6579.0152
2019-09-04 14:20:00,92.55,92.56,92.44,92.47,5725.702500644496,84.7228,84.732,84.6221,84.6496,5725.7025
2019-09-04 14:25:00,92.46,92.52,92.46,92.5,7183.552461974735,84.6405,84.6954,84.6405,84.6771,7183.5525
2019-09-04 14:30:00,92.48,92.54,92.48,92.54,7299.561742717195,84.6588,84.7137,84.6588,84.7137,7299.5617
2019-09-04 14:35:00,92.52,92.55,92.51,92.51,6122.712039185356,84.6954,84.7228,84.6862,84.6862,6122.712
2019-09-04 14:40:00,92.51,92.52,92.48,92.49,3730.342871874194,84.6862,84.6954,84.6588,84.6679,3730.3429
2019-09-04 14:45:00,92.49,92.54,92.48,92.48,12253.15803042021,84.6679,84.7137,84.6588,84.6588,12253.158
2019-09-04 14:50:00,92.48,92.52,92.45,92.5,5828.821861304459,84.6588,84.6954,84.6313,84.6771,5828.8219
2019-09-04 14:55:00,92.5,92.51,92.41,92.44,6438.515081206496,84.6771,84.6862,84.5947,84.6221,6438.5151
2019-09-04 15:00:00,92.43,92.52,92.43,92.48,10608.404227893783,84.613,84.6954,84.613,84.6588,10608.4042
2019-09-04 15:05:00,92.47,92.55,92.47,92.55,5742.459396751739,84.6496,84.7228,84.6496,84.7228,5742.4594
2019-09-04 15:10:00,92.55,92.6,92.53,92.6,7744.263985563289,84.7228,84.7686,84.7045,84.7686,7744.264
2019-09-04 15:15:00,92.6,92.6,92.53,92.53,16325.083784480534,84.7686,84.7686,84.7045,84.7045,16325.0838
2019-09-04 15:20:00,92.52,92.56,92.51,92.54,16075.019334880122,84.6954,84.732,84.6862,84.7137,16075.0193
2019-09-04 15:25:00,92.54,92.55,92.5,92.52,14560.453725186902,84.7137,84.7228,84.6771,84.6954,14560.4537
2019-09-04 15:30:00,92.55,92.61,92.52,92.58,8522.815158546016,84.7228,84.7778,84.6954,84.7503,8522.8152
2019-09-04 15:35:00,92.58,92.64,92.57,92.61,15653.51894818252,84.7503,84.8052,84.7411,84.7778,15653.5189
2019-09-04 15:40:00,92.62,92.65,92.58,92.58,9529.517916988914,84.7869,84.8144,84.7503,84.7503,9529.5179
2019-09-04 15:45:00,92.58,92.58,92.51,92.58,30172.72492910544,84.7503,84.7503,84.6862,84.7503,30172.7249
2019-09-04 15:50:00,92.58,92.65,92.55,92.64,36817.47873163186,84.7503,84.8144,84.7228,84.8052,36817.4787
2019-09-04 15:55:00,92.62,92.62,92.55,92.62,67782.93374581076,84.7869,84.7869,84.7228,84.7869,67782.9337
2019-09-05 09:30:00,93.15,93.67,93.15,93.45,20971.89997422016,85.6443,86.1224,85.6443,85.9202,20971.9
2019-09-05 09:35:00,93.44,93.68,93.37,93.62,7733.952049497292,85.911,86.1316,85.8466,86.0765,7733.952
2019-09-05 09:40:00,93.55,93.62,93.44,93.44,10732.147460685745,86.0121,86.0765,85.911,85.911,10732.1475
2019-09-05 09:45:00,93.48,93.51,93.24,93.51,40534.93168342356,85.9478,85.9753,85.7271,85.9753,40534.9317
2019-09-05 09:50:00,93.56,93.68,93.53,93.67,12757.153905645784,86.0213,86.1316,85.9937,86.1224,12757.1539
2019-09-05 09:55:00,93.69,93.84,93.62,93.62,22954.369682907964,86.1408,86.2787,86.0765,86.0765,22954.3697
2019-09-05 10:00:00,93.62,94.02,93.62,94.0,13160.608404227893,86.0765,86.4442,86.0765,86.4259,13160.6084
2019-09-05 10:05:00,94.0,94.21,93.95,94.17,15131.477184841451,86.4259,86.6189,86.3799,86.5822,15131.4772
2019-09-05 10:10:00,94.17,94.17,94.0,94.05,10065.738592420726,86.5822,86.5822,86.4259,86.4718,10065.7386
2019-09-05 10:15:00,94.12,94.34,94.09,94.27,11575.148234080949,86.5362,86.7385,86.5086,86.6741,11575.1482
2019-09-05 10:20:00,94.28,94.34,94.1,94.1,11555.813353957205,86.6833,86.7385,86.5178,86.5178,11555.8134
2019-09-05 10:25:00,94.03,94.06,93.91,94.06,21497.80871358597,86.4534,86.481,86.3431,86.481,21497.8087
2019-09-05 10:30:00,94.03,94.23,94.03,94.22,7227.378190255219,86.4534,86.6373,86.4534,86.6281,7227.3782
2019-09-05 10:35:00,94.27,94.43,94.24,94.43,13065.222995617423,86.6741,86.8212,86.6465,86.8212,13065.223
2019-09-05 10:40:00,94.45,94.48,94.31,94.38,5106.986336684712,86.8396,86.8672,86.7109,86.7752,5106.9863
2019-09-05 10:45:00,94.35,94.35,94.24,94.24,6544.212425882959,86.7476,86.7476,86.6465,86.6465,6544.2124
2019-09-05 10:50:00,94.26,94.31,94.24,94.28,5568.44547563805,86.6649,86.7109,86.6465,86.6833,5568.4455
2019-09-05 10:55:00,94.28,94.28,94.11,94.17,6968.29079659706,86.6833,86.6833,86.527,86.5822,6968.2908
2019-09-05 11:00:00,94.21,94.31,94.14,94.21,38593.70971899974,86.6189,86.7109,86.5546,86.6189,38593.7097
2019-09-05 11:05:00,94.25,94.28,94.16,94.22,8130.961588038153,86.6557,86.6833,86.573,86.6281,8130.9616
2019-09-05 11:10:00,94.24,94.27,94.17,94.17,4463.779324568187,86.6465,86.6741,86.5822,86.5822,4463.7793
2019-09-05 11:15:00,94.16,94.17,94.03,94.03,2397.5251353441604,86.573,86.5822,86.4534,86.4534,2397.5251
2019-09-05 11:20:00,93.96,94.08,93.96,94.07,3602.7326630574885,86.3891,86.4994,86.3891,86.4902,3602.7327
2019-09-05 11:25:00,94.07,94.16,94.05,94.14,3070.378963650425,86.4902,86.573,86.4718,86.5546,3070.379
2019-09-05 11:30:00,94.15,94.2,94.13,94.2,7311.16267079144,86.5638,86.6097,86.5454,86.6097,7311.1627
2019-09-05 11:35:00,94.25,94.29,94.17,94.18,7427.1719515339,86.6557,86.6925,86.5822,86.5913,7427.172
2019-09-05 11:40:00,94.17,94.17,94.04,94.05,5788.863109048723,86.5822,86.5822,86.4626,86.4718,5788.8631
2019-09-05 11:45:00,94.02,94.07,93.93,94.07,4493.426140757927,86.4442,86.4902,86.3615,86.4902,4493.4261
2019-09-05 11:50:00,94.13,94.14,94.05,94.11,6283.83604021655,86.5454,86.5546,86.4718,86.527,6283.836
2019-09-05 11:55:00,94.09,94.12,94.05,94.05,12354.988399071925,86.5086,86.5362,86.4718,86.4718,12354.9884
2019-09-05 12:00:00,94.07,94.17,94.05,94.09,14835.009022944056,86.4902,86.5822,86.4718,86.5086,14835.009
2019-09-05 12:05:00,94.09,94.12,94.06,94.1,5189.481825212683,86.5086,86.5362,86.481,86.5178,5189.4818
2019-09-05 12:10:00,94.09,94.14,94.09,94.13,4560.453725186903,86.5086,86.5546,86.5086,86.5454,4560.4537
2019-09-05 12:15:00,94.13,94.16,94.04,94.05,2964.681618973962,86.5454,86.573,86.4626,86.4718,2964.6816
2019-09-05 12:20:00,94.04,94.1,93.96,94.0,9534.673885021912,86.4626,86.5178,86.3891,86.4259,9534.6739
2019-09-05 12:25:00,93.96,93.97,93.93,93.96,4271.719515339005,86.3891,86.3983,86.3615,86.3891,4271.7195
2019-09-05 12:30:00,93.94,93.95,93.9,93.93,4658.417117813869,86.3707,86.3799,86.3339,86.3615,4658.4171
2019-09-05 12:35:00,93.93,93.93,93.83,93.9,6182.005671564835,86.3615,86.3615,86.2695,86.3339,6182.0057
2019-09-05 12:40:00,93.91,93.95,93.9,93.92,4953.596287703016,86.3431,86.3799,86.3339,86.3523,4953.5963
2019-09-05 12:45:00,93.94,93.98,93.92,93.96,4825.986078886311,86.3707,86.4075,86.3523,86.3891,4825.9861
2019-09-05 12:50:00,93.96,94.02,93.93,93.94,4526.939932972415,86.3891,86.4442,86.3615,86.3707,4526.9399
2019-09-05 12:55:00,93.93,94.01,93.92,94.0,6563.547306006702,86.3615,86.435,86.3523,86.4259,6563.5473
2019-09-05 13:00:00,94.0,94.07,93.94,93.95,5445.991234854343,86.4259,86.4902,86.3707,86.3799,5445.9912
2019-09-05 13:05:00,93.9,93.98,93.87,93.97,1448.8270172724926,86.3339,86.4075,86.3063,86.3983,1448.827
2019-09-05 13:10:00,93.95,94.01,93.93,93.93,4055.16885795308,86.3799,86.435,86.3615,86.3615,4055.1689
2019-09-05 13:15:00,93.93,93.95,93.9,93.9,2601.1858726475893,86.3615,86.3799,86.3339,86.3339,2601.1859
2019-09-05 13:20:00,93.91,93.97,93.91,93.94,3899.200824954885,86.3431,86.3983,86.3431,86.3707,3899.2008
2019-09-05 13:25:00,93.94,93.97,93.93,93.94,7081.722093323021,86.3707,86.3983,86.3615,86.3707,7081.7221
2019-09-05 13:30:00,93.93,93.93,93.9,93.92,16398.55632895076,86.3615,86.3615,86.3339,86.3523,16398.5563
2019-09-05 13:35:00,93.9,93.93,93.87,93.93,4506.316060840422,86.3339,86.3615,86.3063,86.3615,4506.3161
2019-09-05 13:40:00,93.92,93.92,93.77,93.8,5714.101572570249,86.3523,86.3523,86.2144,86.242,5714.1016
2019-09-05 13:45:00,93.8,93.85,93.79,93.81,2599.8968806393395,86.242,86.2879,86.2328,86.2512,2599.8969
2019-09-05 13:50:00,93.8,93.87,93.8,93.85,2111.3689095127606,86.242,86.3063,86.242,86.2879,2111.3689
2019-09-05 13:55:00,93.84,93.89,93.84,93.86,2791.9566898685225,86.2787,86.3247,86.2787,86.2971,2791.9567
2019-09-05 14:00:00,93.87,93.87,93.78,93.79,4672.596029904614,86.3063,86.3063,86.2236,86.2328,4672.596
2019-09-05 14:05:00,93.79,93.82,93.77,93.8,4031.967001804588,86.2328,86.2604,86.2144,86.242,4031.967
2019-09-05 14:10:00,93.8,93.85,93.78,93.84,3618.200567156483,86.242,86.2879,86.2236,86.2787,3618.2006
2019-09-05 14:15:00,93.85,93.9,93.85,93.89,2107.501933488012,86.2879,86.3339,86.2879,86.3247,2107.5019
2019-09-05 14:20:00,93.86,93.86,93.75,93.79,4017.7880897138434,86.2971,86.2971,86.196,86.2328,4017.7881
2019-09-05 14:25:00,93.78,93.87,93.78,93.87,1844.547563805104,86.2236,86.3063,86.2236,86.3063,1844.5476
2019-09-05 14:30:00,93.88,93.9,93.84,93.85,3218.613044599123,86.3155,86.3339,86.2787,86.2879,3218.613
2019-09-05 14:35:00,93.85,93.91,93.83,93.9,5600.670275844289,86.2879,86.3431,86.2695,86.3339,5600.6703
2019-09-05 14:40:00,93.86,93.94,93.86,93.93,2790.6676978602727,86.2971,86.3707,86.2971,86.3615,2790.6677
2019-09-05 14:45:00,93.94,93.98,93.92,93.98,4770.55942253158,86.3707,86.4075,86.3523,86.4075,4770.5594
2019-09-05 14:50:00,93.96,94.01,93.94,94.0,9956.174271719514,86.3891,86.435,86.3707,86.4259,9956.1743
2019-09-05 14:55:00,93.98,94.06,93.98,94.06,6317.349832431039,86.4075,86.481,86.4075,86.481,6317.3498
2019-09-05 15:00:00,94.05,94.11,94.01,94.01,6921.887084300077,86.4718,86.527,86.435,86.435,6921.8871
2019-09-05 15:05:00,94.03,94.03,93.98,94.0,11999.226604795049,86.4534,86.4534,86.4075,86.4259,11999.2266
2019-09-05 15:10:00,93.98,94.08,93.97,94.08,6022.170662541892,86.4075,86.4994,86.3983,86.4994,6022.1707
2019-09-05 15:15:00,94.08,94.14,94.07,94.11,10166.279969064191,86.4994,86.5546,86.4902,86.527,10166.28
2019-09-05 15:20:00,94.1,94.21,94.08,94.16,9102.861562258311,86.5178,86.6189,86.4994,86.573,9102.8616
2019-09-05 15:25:00,94.16,94.24,94.16,94.24,7846.094354215003,86.573,86.6465,86.573,86.6465,7846.0944
2019-09-05 15:30:00,94.25,94.32,94.25,94.32,13540.861046661508,86.6557,86.7201,86.6557,86.7201,13540.861
2019-09-05 15:35:00,94.32,94.35,94.19,94.2,18213.457076566123,86.7201,86.7476,86.6005,86.6097,18213.4571
2019-09-05 15:40:00,94.2,94.24,94.14,94.24,16881.92833204434,86.6097,86.6465,86.5546,86.6465,16881.9283
2019-09-05 15:45:00,94.23,94.25,94.16,94.17,14949.729311678266,86.6373,86.6557,86.573,86.5822,14949.7293
2019-09-05 15:50:00,94.17,94.26,94.11,94.24,34095.127610208816,86.5822,86.6649,86.527,86.6465,34095.1276
2019-09-05 15:55:00,94.22,94.26,94.09,94.17,50161.12400103119,86.6281,86.6649,86.5086,86.5822,50161.124
2019-09-06 09:30:00,94.41,94.54,94.26,94.28,20291.3121938644,86.8028,86.9223,86.6649,86.6833,20291.3122
2019-09-06 09:35:00,94.41,94.41,94.17,94.17,8297.241557102345,86.8028,86.8028,86.5822,86.5822,8297.2416
2019-09-06 09:40:00,94.16,94.35,94.16,94.24,6811.033771590615,86.573,86.7476,86.573,86.6465,6811.0338
2019-09-06 09:45:00,94.28,94.65,94.27,94.65,10198.50476927043,86.6833,87.0235,86.6741,87.0235,10198.5048
2019-09-06 09:50:00,94.71,94.74,94.58,94.74,7659.190513018819,87.0786,87.1062,86.9591,87.1062,7659.1905
2019-09-06 09:55:00,94.74,94.83,94.7,94.73,13213.457076566125,87.1062,87.189,87.0694,87.097,13213.4571
2019-09-06 10:00:00,94.77,94.8,94.68,94.72,5563.289507605052,87.1338,87.1614,87.0511,87.0878,5563.2895
2019-09-06 10:05:00,94.73,94.74,94.52,94.61,5818.509925238463,87.097,87.1062,86.904,86.9867,5818.5099
2019-09-06 10:10:00,94.56,94.68,94.55,94.64,4002.320185614849,86.9407,87.0511,86.9315,87.0143,4002.3202
2019-09-06 10:15:00,94.66,94.72,94.6,94.66,4166.022170662542,87.0327,87.0878,86.9775,87.0327,4166.0222
2019-09-06 10:20:00,94.69,94.7,94.61,94.67,4004.898169631348,87.0603,87.0694,86.9867,87.0419,4004.8982
2019-09-06 10:25:00,94.71,94.8,94.68,94.8,5644.496004124774,87.0786,87.1614,87.0511,87.1614,5644.496
2019-09-06 10:30:00,94.82,94.86,94.73,94.86,2659.190513018819,87.1798,87.2166,87.097,87.2166,2659.1905
2019-09-06 10:35:00,94.86,94.95,94.83,94.83,9216.292858984274,87.2166,87.2993,87.189,87.189,9216.2929
2019-09-06 10:40:00,94.88,94.92,94.8,94.83,4378.705852023717,87.2349,87.2717,87.1614,87.189,4378.7059
2019-09-06 10:45:00,94.86,94.9,94.79,94.88,5215.261665377674,87.2166,87.2533,87.1522,87.2349,5215.2617
2019-09-06 10:50:00,94.89,94.89,94.76,94.84,5358.339778293374,87.2441,87.2441,87.1246,87.1982,5358.3398
2019-09-06 10:55:00,94.81,94.81,94.68,94.76,5282.28924980665,87.1706,87.1706,87.0511,87.1246,5282.2892
2019-09-06 11:00:00,94.73,94.73,94.61,94.62,6527.455529775714,87.097,87.097,86.9867,86.9959,6527.4555
2019-09-06 11:05:00,94.62,94.65,94.54,94.54,7825.47048208301,86.9959,87.0235,86.9223,86.9223,7825.4705
2019-09-06 11:10:00,94.54,94.55,94.43,94.46,8814.127352410414,86.9223,86.9315,86.8212,86.8488,8814.1274
2019-09-06 11:15:00,94.45,94.5,94.41,94.45,9775.715390564576,86.8396,86.8856,86.8028,86.8396,9775.7154
2019-09-06 11:20:00,94.45,94.49,94.41,94.48,5232.018561484918,86.8396,86.8764,86.8028,86.8672,5232.0186
2019-09-06 11:25:00,94.48,94.49,94.43,94.46,2802.2686259345187,86.8672,86.8764,86.8212,86.8488,2802.2686
2019-09-06 11:30:00,94.44,94.44,94.3,94.3,7184.841453982985,86.8304,86.8304,86.7017,86.7017,7184.8415
2019-09-06 11:35:00,94.31,94.52,94.31,94.46,8022.686259345191,86.7109,86.904,86.7109,86.8488,8022.6863
2019-09-06 11:40:00,94.47,94.56,94.45,94.51,5072.183552461974,86.858,86.9407,86.8396,86.8948,5072.1836
2019-09-06 11:45:00,94.5,94.51,94.43,94.46,2706.883217324052,86.8856,86.8948,86.8212,86.8488,2706.8832
2019-09-06 11:50:00,94.48,94.48,94.44,94.46,2253.158030420211,86.8672,86.8672,86.8304,86.8488,2253.158
2019-09-06 11:55:00,94.44,94.57,94.44,94.55,7715.9061613817985,86.8304,86.9499,86.8304,86.9315,7715.9062
2019-09-06 12:00:00,94.57,94.57,94.47,94.51,5295.179169889146,86.9499,86.9499,86.858,86.8948,5295.1792
2019-09-06 12:05:00,94.53,94.55,94.52,94.52,1675.6896107244131,86.9131,86.9315,86.904,86.904,1675.6896
2019-09-06 12:10:00,94.55,94.57,94.24,94.39,65879.09254962619,86.9315,86.9499,86.6465,86.7844,65879.0925
2019-09-06 12:15:00,94.38,94.41,94.37,94.41,2489.0435679298785,86.7752,86.8028,86.766,86.8028,2489.0436
2019-09-06 12:20:00,94.45,94.45,94.42,94.45,4465.068316576437,86.8396,86.8396,86.812,86.8396,4465.0683
2019-09-06 12:25:00,94.46,94.56,94.45,94.54,7076.566125290023,86.8488,86.9407,86.8396,86.9223,7076.5661
2019-09-06 12:30:00,94.53,94.53,94.37,94.42,5830.110853312709,86.9131,86.9131,86.766,86.812,5830.1109
2019-09-06 12:35:00,94.43,94.44,94.36,94.41,2723.6401134312964,86.8212,86.8304,86.7568,86.8028,2723.6401
2019-09-06 12:40:00,94.4,94.4,94.26,94.28,5743.748388759989,86.7936,86.7936,86.6649,86.6833,5743.7484
2019-09-06 12:45:00,94.27,94.29,94.22,94.22,19633.926269657124,86.6741,86.6925,86.6281,86.6281,19633.9263
2019-09-06 12:50:00,94.21,94.3,94.21,94.26,22949.213714874964,86.6189,86.7017,86.6189,86.6649,22949.2137
2019-09-06 12:55:00,94.27,94.32,94.25,94.27,17947.924722866715,86.6741,86.7201,86.6557,86.6741,17947.9247
2019-09-06 13:00:00,94.28,94.35,94.26,94.31,9080.94869811807,86.6833,86.7476,86.6649,86.7109,9080.9487
2019-09-06 13:05:00,94.32,94.32,94.26,94.29,3549.8839907192573,86.7201,86.7201,86.6649,86.6925,3549.884
2019-09-06 13:10:00,94.31,94.31,94.24,94.24,7044.341325083784,86.7109,86.7109,86.6465,86.6465,7044.3413
2019-09-06 13:15:00,94.26,94.33,94.26,94.26,3730.342871874194,86.6649,86.7293,86.6649,86.6649,3730.3429
2019-09-06 13:20:00,94.28,94.38,94.28,94.37,2851.250322248002,86.6833,86.7752,86.6833,86.766,2851.2503
2019-09-06 13:25:00,94.39,94.47,94.36,94.47,6535.189481825212,86.7844,86.858,86.7568,86.858,6535.1895
2019-09-06 13:30:00,94.5,94.52,94.47,94.48,3949.471513276617,86.8856,86.904,86.858,86.8672,3949.4715
2019-09-06 13:35:00,94.45,94.45,94.41,94.43,4172.467130703789,86.8396,86.8396,86.8028,86.8212,4172.4671
2019-09-06 13:40:00,94.41,94.41,94.35,94.38,3481.567414282031,86.8028,86.8028,86.7476,86.7752,3481.5674
2019-09-06 13:45:00,94.38,94.41,94.37,94.41,5134.055168857953,86.7752,86.8028,86.766,86.8028,5134.0552
2019-09-06 13:50:00,94.4,94.4,94.28,94.35,4824.697086878061,86.7936,86.7936,86.6833,86.7476,4824.6971
2019-09-06 13:55:00,94.35,94.43,94.32,94.43,2749.4199535962875,86.7476,86.8212,86.7201,86.8212,2749.42
2019-09-06 14:00:00,94.41,94.41,94.35,94.38,5320.959010054137,86.8028,86.8028,86.7476,86.7752,5320.959
2019-09-06 14:05:00,94.4,94.4,94.32,94.34,5286.156225831399,86.7936,86.7936,86.7201,86.7385,5286.1562
2019-09-06 14:10:00,94.33,94.35,94.24,94.25,5067.027584428976,86.7293,86.7476,86.6465,86.6557,5067.0276
2019-09-06 14:15:00,94.25,94.37,94.22,94.35,7166.795565867491,86.6557,86.766,86.6281,86.7476,7166.7956
2019-09-06 14:20:00,94.35,94.38,94.31,94.33,4556.586749162155,86.7476,86.7752,86.7109,86.7293,4556.5867
2019-09-06 14:25:00,94.33,94.35,94.29,94.29,5369.94070636762,86.7293,86.7476,86.6925,86.6925,5369.9407
2019-09-06 14:30:00,94.31,94.41,94.29,94.41,4568.1876772364,86.7109,86.8028,86.6925,86.8028,4568.1877
2019-09-06 14:35:00,94.37,94.39,94.33,94.35,6397.26733694251,86.766,86.7844,86.7293,86.7476,6397.2673
2019-09-06 14:40:00,94.35,94.35,94.26,94.26,8143.851508120649,86.7476,86.7476,86.6649,86.6649,8143.8515
2019-09-06 14:45:00,94.26,94.27,94.23,94.26,6341.840680587779,86.6649,86.6741,86.6373,86.6649,6341.8407
2019-09-06 14:50:00,94.25,94.26,94.21,94.25,8003.351379221448,86.6557,86.6649,86.6189,86.6557,8003.3514
2019-09-06 14:55:00,94.26,94.27,94.24,94.26,5797.88605310647,86.6649,86.6741,86.6465,86.6649,5797.8861
2019-09-06 15:00:00,94.28,94.28,94.23,94.24,12129.414797628251,86.6833,86.6833,86.6373,86.6465,12129.4148
2019-09-06 15:05:00,94.24,94.27,94.23,94.24,9563.031709203402,86.6465,86.6741,86.6373,86.6465,9563.0317
2019-09-06 15:10:00,94.25,94.27,94.23,94.26,8874.709976798144,86.6557,86.6741,86.6373,86.6649,8874.71
2019-09-06 15:15:00,94.26,94.27,94.23,94.25,5228.151585460169,86.6649,86.6741,86.6373,86.6557,5228.1516
2019-09-06 15:20:00,94.23,94.28,94.22,94.25,11402.423304975508,86.6373,86.6833,86.6281,86.6557,11402.4233
2019-09-06 15:25:00,94.25,94.37,94.25,94.37,9957.463263727765,86.6557,86.766,86.6557,86.766,9957.4633
2019-09-06 15:30:00,94.37,94.41,94.28,94.3,22299.5617427172,86.766,86.8028,86.6833,86.7017,22299.5617
2019-09-06 15:35:00,94.3,94.3,94.21,94.23,14681.61897396236,86.7017,86.7017,86.6189,86.6373,14681.619
2019-09-06 15:40:00,94.23,94.24,94.2,94.23,12650.167568961073,86.6373,86.6465,86.6097,86.6373,12650.1676
2019-09-06 15:45:00,94.24,94.26,94.21,94.26,30562.0005155968,86.6465,86.6649,86.6189,86.6649,30562.0005
2019-09-06 15:50:00,94.24,94.38,94.23,94.33,49373.54988399072,86.6465,86.7752,86.6373,86.7293,49373.5499
2019-09-06 15:55:00,94.31,94.35,94.26,94.31,95311.9360659964,86.7109,86.7476,86.6649,86.7109,95311.9361
2019-09-09 09:30:00,94.73,94.74,94.41,94.57,22724.929105439543,87.097,87.1062,86.8028,86.9499,22724.9291
2019-09-09 09:35:00,94.62,94.62,94.51,94.6,10121.165248775456,86.9959,86.9959,86.8948,86.9775,10121.1652
2019-09-09 09:40:00,94.57,94.66,94.49,94.58,10858.468677494198,86.9499,87.0327,86.8764,86.9591,10858.4687
2019-09-09 09:45:00,94.59,94.59,94.48,94.51,9031.967001804587,86.9683,86.9683,86.8672,86.8948,9031.967
2019-09-09 09:50:00,94.54,94.8,94.52,94.7,26818.76772364011,86.9223,87.1614,86.904,87.0694,26818.7677
2019-09-09 09:55:00,94.69,94.9,94.64,94.8,14989.688063934002,87.0603,87.2533,87.0143,87.1614,14989.6881
2019-09-09 10:00:00,94.86,95.02,94.83,94.93,16665.377674658415,87.2166,87.3637,87.189,87.2809,16665.3777
2019-09-09 10:05:00,94.91,95.0,94.89,94.95,13217.324052590871,87.2625,87.3453,87.2441,87.2993,13217.3241
2019-09-09 10:10:00,94.97,95.07,94.92,94.93,19347.770043825727,87.3177,87.4096,87.2717,87.2809,19347.77
2019-09-09 10:15:00,94.93,94.94,94.82,94.9,27073.98814127352,87.2809,87.2901,87.1798,87.2533,27073.9881
2019-09-09 10:20:00,94.9,95.0,94.9,94.94,18811.54936839392,87.2533,87.3453,87.2533,87.2901,18811.5494
2019-09-09 10:25:00,94.95,94.95,94.82,94.85,6564.836298014951,87.2993,87.2993,87.1798,87.2074,6564.8363
2019-09-09 10:30:00,94.86,94.88,94.6,94.77,9172.467130703788,87.2166,87.2349,86.9775,87.1338,9172.4671
2019-09-09 10:35:00,94.75,94.76,94.66,94.69,5502.706883217324,87.1154,87.1246,87.0327,87.0603,5502.7069
2019-09-09 10:40:00,94.69,94.8,94.63,94.63,10906.161381799431,87.0603,87.1614,87.0051,87.0051,10906.1614
2019-09-09 10:45:00,94.66,94.66,94.49,94.5,40373.80768239236,87.0327,87.0327,86.8764,86.8856,40373.8077
2019-09-09 10:50:00,94.51,94.84,94.49,94.69,351506.83165764366,86.8948,87.1982,86.8764,87.0603,351506.8317
2019-09-09 10:55:00,94.66,94.73,94.66,94.68,10973.188966228408,87.0327,87.097,87.0327,87.0511,10973.189
2019-09-09 11:00:00,94.66,94.66,94.35,94.35,8116.782675947408,87.0327,87.0327,86.7476,86.7476,8116.7827
2019-09-09 11:05:00,94.4,94.55,94.39,94.48,14532.095901005412,86.7936,86.9315,86.7844,86.8672,14532.0959
2019-09-09 11:10:00,94.52,94.58,94.48,94.48,8946.893529260118,86.904,86.9591,86.8672,86.8672,8946.8935
2019-09-09 11:15:00,94.46,94.52,94.43,94.48,7929.878834751224,86.8488,86.904,86.8212,86.8672,7929.8788
2019-09-09 11:20:00,94.48,94.52,94.46,94.5,8966.22840938386,86.8672,86.904,86.8488,86.8856,8966.2284
2019-09-09 11:25:00,94.51,94.51,94.4,94.4,6911.57514823408,86.8948,86.8948,86.7936,86.7936,6911.5751
2019-09-09 11:30:00,94.41,94.49,94.36,94.41,9534.673885021912,86.8028,86.8764,86.7568,86.8028,9534.6739
2019-09-09 11:35:00,94.41,94.47,94.35,94.47,11697.602474864654,86.8028,86.858,86.7476,86.858,11697.6025
2019-09-09 11:40:00,94.45,94.45,94.35,94.39,9645.527197731371,86.8396,86.8396,86.7476,86.7844,9645.5272
2019-09-09 11:45:00,94.4,94.41,94.35,94.41,12019.850476927042,86.7936,86.8028,86.7476,86.8028,12019.8505
2019-09-09 11:50:00,94.41,94.44,94.33,94.38,8463.521526166536,86.8028,86.8304,86.7293,86.7752,8463.5215
2019-09-09 11:55:00,94.38,94.46,94.37,94.41,9229.182779066768,86.7752,86.8488,86.766,86.8028,9229.1828
2019-09-09 12:00:00,94.44,94.47,94.43,94.44,7810.002577984015,86.8304,86.858,86.8212,86.8304,7810.0026
2019-09-09 12:05:00,94.45,94.46,94.39,94.4,9761.536478473832,86.8396,86.8488,86.7844,86.7936,9761.5365
2019-09-09 12:10:00,94.41,94.52,94.41,94.52,9180.201082753283,86.8028,86.904,86.8028,86.904,9180.2011
2019-09-09 12:15:00,94.53,94.6,94.38,94.38,18387.47099767981,86.9131,86.9775,86.7752,86.7752,18387.471
2019-09-09 12:20:00,94.4,94.41,94.31,94.38,6954.111884506316,86.7936,86.8028,86.7109,86.7752,6954.1119
2019-09-09 12:25:00,94.36,94.41,94.28,94.3,8160.608404227893,86.7568,86.8028,86.6833,86.7017,8160.6084
2019-09-09 12:30:00,94.3,94.31,94.23,94.31,8069.0899716421745,86.7017,86.7109,86.6373,86.7109,8069.09
2019-09-09 12:35:00,94.31,94.31,94.18,94.21,5777.262180974477,86.7109,86.7109,86.5913,86.6189,5777.2622
2019-09-09 12:40:00,94.22,94.28,94.21,94.26,7030.162412993039,86.6281,86.6833,86.6189,86.6649,7030.1624
2019-09-09 12:45:00,94.26,94.31,94.21,94.21,11595.77210621294,86.6649,86.7109,86.6189,86.6189,11595.7721
2019-09-09 12:50:00,94.21,94.3,94.17,94.24,10622.58313998453,86.6189,86.7017,86.5822,86.6465,10622.5831
2019-09-09 12:55:00,94.24,94.35,94.24,94.29,8120.649651972157,86.6465,86.7476,86.6465,86.6925,8120.6497
2019-09-09 13:00:00,94.28,94.31,94.27,94.31,4028.10002577984,86.6833,86.7109,86.6741,86.7109,4028.1
2019-09-09 13:05:00,94.31,94.31,94.21,94.24,9467.646300592934,86.7109,86.7109,86.6189,86.6465,9467.6463
2019-09-09 13:10:00,94.24,94.24,94.19,94.21,7083.01108533127,86.6465,86.6465,86.6005,86.6189,7083.0111
2019-09-09 13:15:00,94.21,94.24,94.16,94.19,8151.585460170146,86.6189,86.6465,86.573,86.6005,8151.5855
2019-09-09 13:20:00,94.18,94.18,94.0,94.02,16653.776746584168,86.5913,86.5913,86.4259,86.4442,16653.7767
2019-09-09 13:25:00,94.0,94.05,94.0,94.0,6892.240268110337,86.4259,86.4718,86.4259,86.4259,6892.2403
2019-09-09 13:30:00,93.98,94.02,93.83,93.93,11785.253931425625,86.4075,86.4442,86.2695,86.3615,11785.2539
2019-09-09 13:35:00,93.92,93.92,93.85,93.92,9471.513276617685,86.3523,86.3523,86.2879,86.3523,9471.5133
2019-09-09 13:40:00,93.9,93.96,93.84,93.93,9619.747357566384,86.3339,86.3891,86.2787,86.3615,9619.7474
2019-09-09 13:45:00,93.91,94.01,93.86,93.98,13038.154163444186,86.3431,86.435,86.2971,86.4075,13038.1542
2019-09-09 13:50:00,93.97,94.05,93.97,94.0,57362.72235112142,86.3983,86.4718,86.3983,86.4259,57362.7224
2019-09-09 13:55:00,93.99,93.99,93.86,93.87,13390.048981696313,86.4167,86.4167,86.2971,86.3063,13390.049
2019-09-09 14:00:00,93.87,93.96,93.86,93.96,12070.121165248776,86.3063,86.3891,86.2971,86.3891,12070.1212
2019-09-09 14:05:00,93.95,93.96,93.83,93.86,13124.516627996903,86.3799,86.3891,86.2695,86.2971,13124.5166
2019-09-09 14:10:00,93.85,93.91,93.82,93.86,8870.843000773395,86.2879,86.3431,86.2604,86.2971,8870.843
2019-09-09 14:15:00,93.88,93.9,93.85,93.87,8671.049239494714,86.3155,86.3339,86.2879,86.3063,8671.0492
2019-09-09 14:20:00,93.85,93.95,93.83,93.9,24757.669502449084,86.2879,86.3799,86.2695,86.3339,24757.6695
2019-09-09 14:25:00,93.88,93.89,93.83,93.86,8370.71410157257,86.3155,86.3247,86.2695,86.2971,8370.7141
2019-09-09 14:30:00,93.85,93.94,93.83,93.92,15672.853828306264,86.2879,86.3707,86.2695,86.3523,15672.8538
2019-09-09 14:35:00,93.9,93.92,93.85,93.9,13943.026553235368,86.3339,86.3523,86.2879,86.3339,13943.0266
2019-09-09 14:40:00,93.91,93.93,93.88,93.9,7250.580046403711,86.3431,86.3615,86.3155,86.3339,7250.58
2019-09-09 14:45:00,93.89,93.93,93.89,93.92,35956.43207012116,86.3247,86.3615,86.3247,86.3523,35956.4321
2019-09-09 14:50:00,93.92,93.96,93.92,93.94,12751.997937612785,86.3523,86.3891,86.3523,86.3707,12751.9979
2019-09-09 14:55:00,93.93,94.0,93.93,93.96,13249.548852797112,86.3615,86.4259,86.3615,86.3891,13249.5489
2019-09-09 15:00:00,93.94,94.05,93.9,94.05,11143.335911317348,86.3707,86.4718,86.3339,86.4718,11143.3359
2019-09-09 15:05:00,94.06,94.06,93.98,94.02,10088.940448569218,86.481,86.481,86.4075,86.4442,10088.9404
2019-09-09 15:10:00,94.01,94.03,93.91,93.92,15689.610724413507,86.435,86.4534,86.3431,86.3523,15689.6107
2019-09-09 15:15:00,93.92,93.99,93.9,93.98,14698.375870069603,86.3523,86.4167,86.3339,86.4075,14698.3759
2019-09-09 15:20:00,93.97,93.97,93.95,93.96,12165.50657385924,86.3983,86.3983,86.3799,86.3891,12165.5066
2019-09-09 15:25:00,93.96,93.97,93.92,93.93,17612.786800721835,86.3891,86.3983,86.3523,86.3615,17612.7868
2019-09-09 15:30:00,93.93,94.01,93.9,94.0,55795.308069089966,86.3615,86.435,86.3339,86.4259,55795.3081
2019-09-09 15:35:00,94.01,94.05,94.0,94.03,90139.21113689094,86.435,86.4718,86.4259,86.4534,90139.2111
2019-09-09 15:40:00,94.05,94.05,93.96,94.0,17709.46120134055,86.4718,86.4718,86.3891,86.4259,17709.4612
2019-09-09 15:45:00,94.0,94.13,93.99,94.02,21808.45578757412,86.4259,86.5454,86.4167,86.4442,21808.4558
2019-09-09 15:50:00,94.03,94.05,93.97,94.03,34338.74709976798,86.4534,86.4718,86.3983,86.4534,34338.7471
2019-09-09 15:55:00,94.03,94.21,94.01,94.08,77010.82753286928,86.4534,86.6189,86.435,86.4994,77010.8275
2019-09-10 09:30:00,94.11,94.11,93.2,93.4,28622.06754318123,86.527,86.527,85.6903,85.8742,28622.0675
2019-09-10 09:35:00,93.45,93.72,92.96,92.96,10971.899974220158,85.9202,86.1684,85.4697,85.4697,10971.9
2019-09-10 09:40:00,92.89,93.61,92.64,93.61,18373.292085589062,85.4053,86.0673,85.1754,86.0673,18373.2921
2019-09-10 09:45:00,93.57,93.57,93.17,93.53,7755.864913637534,86.0305,86.0305,85.6627,85.9937,7755.8649
2019-09-10 09:50:00,93.46,93.46,92.82,92.82,17285.382830626448,85.9294,85.9294,85.3409,85.3409,17285.3828
2019-09-10 09:55:00,92.74,93.05,92.62,92.97,12244.135086362465,85.2674,85.5524,85.157,85.4788,12244.1351
2019-09-10 10:00:00,93.04,93.06,92.82,93.06,25308.06908997164,85.5432,85.5616,85.3409,85.5616,25308.0691
2019-09-10 10:05:00,93.06,93.07,92.89,92.9,15140.5001288992,85.5616,85.5708,85.4053,85.4145,15140.5001
2019-09-10 10:10:00,92.9,93.0,92.89,93.0,11406.290281000256,85.4145,85.5064,85.4053,85.5064,11406.2903
2019-09-10 10:15:00,93.0,93.17,92.96,93.03,10212.683681361174,85.5064,85.6627,85.4697,85.534,10212.6837
2019-09-10 10:20:00,93.06,93.11,92.95,93.06,5088.9404485692185,85.5616,85.6076,85.4605,85.5616,5088.9404
2019-09-10 10:25:00,93.11,93.34,93.05,93.33,41508.120649651966,85.6076,85.819,85.5524,85.8098,41508.1206
2019-09-10 10:30:00,93.33,93.34,93.03,93.1,22418.14900747615,85.8098,85.819,85.534,85.5984,22418.149
2019-09-10 10:35:00,93.1,93.19,93.08,93.1,11434.648105181746,85.5984,85.6811,85.58,85.5984,11434.6481
2019-09-10 10:40:00,93.09,93.2,93.09,93.12,13396.49394173756,85.5892,85.6903,85.5892,85.6168,13396.4939
2019-09-10 10:45:00,93.12,93.12,93.06,93.1,8740.65480794019,85.6168,85.6168,85.5616,85.5984,8740.6548
2019-09-10 10:50:00,93.1,93.14,92.91,92.91,10395.72054653261,85.5984,85.6351,85.4237,85.4237,10395.7205
2019-09-10 10:55:00,92.91,93.09,92.87,93.06,35980.9229182779,85.4237,85.5892,85.3869,85.5616,35980.9229
2019-09-10 11:00:00,93.05,93.12,93.03,93.03,6147.202887342098,85.5524,85.6168,85.534,85.534,6147.2029
2019-09-10 11:05:00,93.04,93.13,93.01,93.1,8493.168342356277,85.5432,85.626,85.5156,85.5984,8493.1683
2019-09-10 11:10:00,93.1,93.1,93.05,93.1,4614.591389533384,85.5984,85.5984,85.5524,85.5984,4614.5914
2019-09-10 11:15:00,93.1,93.13,93.0,93.13,7218.355246197472,85.5984,85.626,85.5064,85.626,7218.3552
2019-09-10 11:20:00,93.12,93.13,93.05,93.1,5866.202629543696,85.6168,85.626,85.5524,85.5984,5866.2026
2019-09-10 11:25:00,93.09,93.11,93.0,93.07,6813.611755607114,85.5892,85.6076,85.5064,85.5708,6813.6118
2019-09-10 11:30:00,93.06,93.16,93.06,93.14,4711.265790152101,85.5616,85.6535,85.5616,85.6351,4711.2658
2019-09-10 11:35:00,93.13,93.13,92.99,93.02,10730.858468677492,85.626,85.626,85.4972,85.5248,10730.8585
2019-09-10 11:40:00,93.0,93.05,92.94,92.96,12503.222480020622,85.5064,85.5524,85.4513,85.4697,12503.2225
2019-09-10 11:45:00,92.96,93.12,92.93,93.05,11897.396236143337,85.4697,85.6168,85.4421,85.5524,11897.3962
2019-09-10 11:50:00,93.06,93.26,93.05,93.24,16392.11136890951,85.5616,85.7455,85.5524,85.7271,16392.1114
2019-09-10 11:55:00,93.23,93.24,93.1,93.11,16018.303686517142,85.7179,85.7271,85.5984,85.6076,16018.3037
2019-09-10 12:00:00,93.11,93.11,92.96,93.0,8016.241299303943,85.6076,85.6076,85.4697,85.5064,8016.2413
2019-09-10 12:05:00,92.99,93.08,92.94,93.06,10395.72054653261,85.4972,85.58,85.4513,85.5616,10395.7205
2019-09-10 12:10:00,93.06,93.07,93.0,93.0,11755.607115235884,85.5616,85.5708,85.5064,85.5064,11755.6071
2019-09-10 12:15:00,93.03,93.18,93.02,93.17,56710.49239494714,85.534,85.6719,85.5248,85.6627,56710.4924
2019-09-10 12:20:00,93.2,93.39,93.2,93.38,27581.850992523843,85.6903,85.865,85.6903,85.8558,27581.851
2019-09-10 12:25:00,93.35,93.39,93.31,93.31,3739.3658159319407,85.8282,85.865,85.7914,85.7914,3739.3658
2019-09-10 12:30:00,93.32,93.41,93.29,93.32,6417.891209074503,85.8006,85.8834,85.7731,85.8006,6417.8912
2019-09-10 12:35:00,93.31,93.4,93.28,93.4,3888.888888888888,85.7914,85.8742,85.7639,85.8742,3888.8889
2019-09-10 12:40:00,93.37,93.46,93.36,93.45,3605.310647073988,85.8466,85.9294,85.8374,85.9202,3605.3106
2019-09-10 12:45:00,93.43,93.51,93.42,93.51,5430.523330755349,85.9018,85.9753,85.8926,85.9753,5430.5233
2019-09-10 12:50:00,93.52,93.54,93.5,93.51,4382.572828048465,85.9845,86.0029,85.9661,85.9753,4382.5728
2019-09-10 12:55:00,93.52,93.55,93.48,93.55,13569.218870843,85.9845,86.0121,85.9478,86.0121,13569.2189
2019-09-10 13:00:00,93.58,93.6,93.52,93.52,4151.8432585717965,86.0397,86.0581,85.9845,85.9845,4151.8433
2019-09-10 13:05:00,93.51,93.55,93.45,93.54,4169.88914668729,85.9753,86.0121,85.9202,86.0029,4169.8891
2019-09-10 13:10:00,93.56,93.59,93.53,93.54,4640.371229698375,86.0213,86.0489,85.9937,86.0029,4640.3712
2019-09-10 13:15:00,93.53,93.53,93.35,93.38,10302.913121938644,85.9937,85.9937,85.8282,85.8558,10302.9131
2019-09-10 13:20:00,93.4,93.51,93.39,93.51,5670.275844289765,85.8742,85.9753,85.865,85.9753,5670.2758
2019-09-10 13:25:00,93.51,93.52,93.38,93.38,11353.441608662026,85.9753,85.9845,85.8558,85.8558,11353.4416
2019-09-10 13:30:00,93.37,93.42,93.31,93.39,6288.992008249548,85.8466,85.8926,85.7914,85.865,6288.992
2019-09-10 13:35:00,93.39,93.41,93.26,93.26,13029.131219386438,85.865,85.8834,85.7455,85.7455,13029.1312
2019-09-10 13:40:00,93.26,93.27,93.21,93.24,5305.491105955142,85.7455,85.7547,85.6995,85.7271,5305.4911
2019-09-10 13:45:00,93.25,93.28,93.22,93.27,12806.135601959266,85.7363,85.7639,85.7087,85.7547,12806.1356
2019-09-10 13:50:00,93.28,93.38,93.28,93.34,5658.674916215518,85.7639,85.8558,85.7639,85.819,5658.6749
2019-09-10 13:55:00,93.34,93.35,93.27,93.28,23218.61304459912,85.819,85.8282,85.7547,85.7639,23218.613
2019-09-10 14:00:00,93.29,93.31,93.13,93.15,13535.70507862851,85.7731,85.7914,85.626,85.6443,13535.7051
2019-09-10 14:05:00,93.12,93.25,93.11,93.17,6513.27661768497,85.6168,85.7363,85.6076,85.6627,6513.2766
2019-09-10 14:10:00,93.16,93.27,93.08,93.17,125028.35782418148,85.6535,85.7547,85.58,85.6627,125028.3578
2019-09-10 14:15:00,93.16,93.35,93.16,93.35,6112.40010311936,85.6535,85.8282,85.6535,85.8282,6112.4001
2019-09-10 14:20:00,93.38,93.43,93.38,93.42,6388.244392884763,85.8558,85.9018,85.8558,85.8926,6388.2444
2019-09-10 14:25:00,93.42,93.52,93.41,93.49,8267.594740912606,85.8926,85.9845,85.8834,85.9569,8267.5947
2019-09-10 14:30:00,93.48,93.6,93.46,93.6,4385.150812064965,85.9478,86.0581,85.9294,86.0581,4385.1508
2019-09-10 14:35:00,93.6,93.62,93.55,93.59,8796.08146429492,86.0581,86.0765,86.0121,86.0489,8796.0815
2019-09-10 14:40:00,93.57,93.57,93.51,93.52,7291.827790667697,86.0305,86.0305,85.9753,85.9845,7291.8278
2019-09-10 14:45:00,93.54,93.58,93.52,93.58,8053.6220675431805,86.0029,86.0397,85.9845,86.0397,8053.6221
2019-09-10 14:50:00,93.55,93.62,93.55,93.62,12974.993555039957,86.0121,86.0765,86.0121,86.0765,12974.9936
2019-09-10 14:55:00,93.63,93.73,93.43,93.43,18366.84712554781,86.0857,86.1776,85.9018,85.9018,18366.8471
2019-09-10 15:00:00,93.47,93.57,93.44,93.57,15685.74374838876,85.9386,86.0305,85.911,86.0305,15685.7437
2019-09-10 15:05:00,93.6,93.65,93.58,93.62,7963.392626965712,86.0581,86.1041,86.0397,86.0765,7963.3926
2019-09-10 15:10:00,93.61,93.73,93.59,93.73,6465.583913379736,86.0673,86.1776,86.0489,86.1776,6465.5839
2019-09-10 15:15:00,93.73,93.75,93.69,93.72,10003.866976024749,86.1776,86.196,86.1408,86.1684,10003.867
2019-09-10 15:20:00,93.7,93.71,93.64,93.68,10489.816963134826,86.15,86.1592,86.0949,86.1316,10489.817
2019-09-10 15:25:00,93.68,93.78,93.68,93.78,12687.548337200307,86.1316,86.2236,86.1316,86.2236,12687.5483
2019-09-10 15:30:00,93.77,93.82,93.72,93.76,18039.443155452434,86.2144,86.2604,86.1684,86.2052,18039.4432
2019-09-10 15:35:00,93.75,93.82,93.75,93.77,20461.45913895333,86.196,86.2604,86.196,86.2144,20461.4591
2019-09-10 15:40:00,93.77,93.9,93.77,93.9,22201.598350090226,86.2144,86.3339,86.2144,86.3339,22201.5984
2019-09-10 15:45:00,93.89,93.96,93.89,93.91,32665.63547306006,86.3247,86.3891,86.3247,86.3431,32665.6355
2019-09-10 15:50:00,93.9,93.9,93.73,93.77,52006.96055684454,86.3339,86.3339,86.1776,86.2144,52006.9606
2019-09-10 15:55:00,93.77,94.03,93.76,94.03,107650.16756896106,86.2144,86.4534,86.2052,86.4534,107650.1676
2019-09-11 09:30:00,94.14,94.24,93.83,93.96,20721.835524619743,86.5546,86.6465,86.2695,86.3891,20721.8355
2019-09-11 09:35:00,93.96,94.15,93.82,94.15,8799.94844031967,86.3891,86.5638,86.2604,86.5638,8799.9484
2019-09-11 09:40:00,94.25,94.33,94.16,94.28,8232.791956689867,86.6557,86.7293,86.573,86.6833,8232.792
2019-09-11 09:45:00,94.28,94.75,94.28,94.69,7968.54859499871,86.6833,87.1154,86.6833,87.0603,7968.5486
2019-09-11 09:50:00,94.56,94.85,94.52,94.77,19677.75199793761,86.9407,87.2074,86.904,87.1338,19677.752
2019-09-11 09:55:00,94.73,94.77,94.56,94.7,7195.153390048981,87.097,87.1338,86.9407,87.0694,7195.1534
2019-09-11 10:00:00,94.7,94.97,94.67,94.75,11376.643464810517,87.0694,87.3177,87.0419,87.1154,11376.6435
2019-09-11 10:05:00,94.76,94.98,94.76,94.88,5803.0420211394685,87.1246,87.3269,87.1246,87.2349,5803.042
2019-09-11 10:10:00,94.83,94.89,94.69,94.83,4819.541118845063,87.189,87.2441,87.0603,87.189,4819.5411
2019-09-11 10:15:00,94.87,94.93,94.73,94.82,6211.652487754575,87.2258,87.2809,87.097,87.1798,6211.6525
2019-09-11 10:20:00,94.84,95.0,94.78,94.91,9151.843258571796,87.1982,87.3453,87.143,87.2625,9151.8433
2019-09-11 10:25:00,94.87,94.9,94.76,94.88,5237.174529517916,87.2258,87.2533,87.1246,87.2349,5237.1745
2019-09-11 10:30:00,94.91,95.1,94.91,95.06,8872.131992781644,87.2625,87.4372,87.2625,87.4004,8872.132
2019-09-11 10:35:00,95.06,95.23,95.06,95.23,10763.08326888373,87.4004,87.5567,87.4004,87.5567,10763.0833
2019-09-11 10:40:00,95.28,95.28,95.04,95.04,4663.573085846867,87.6027,87.6027,87.3821,87.3821,4663.5731
2019-09-11 10:45:00,95.06,95.06,94.79,94.82,9584.944573343644,87.4004,87.4004,87.1522,87.1798,9584.9446
2019-09-11 10:50:00,94.81,94.84,94.73,94.73,5417.633410672853,87.1706,87.1982,87.097,87.097,5417.6334
2019-09-11 10:55:00,94.72,94.72,94.41,94.41,14758.958494457333,87.0878,87.0878,86.8028,86.8028,14758.9585
2019-09-11 11:00:00,94.41,94.41,94.15,94.22,34320.701211652486,86.8028,86.8028,86.5638,86.6281,34320.7012
2019-09-11 11:05:00,94.22,94.22,93.99,94.01,7177.107501933488,86.6281,86.6281,86.4167,86.435,7177.1075
2019-09-11 11:10:00,93.97,93.97,93.65,93.67,23130.96158803815,86.3983,86.3983,86.1041,86.1224,23130.9616
2019-09-11 11:15:00,93.67,93.83,93.52,93.8,104422.5315803042,86.1224,86.2695,85.9845,86.242,104422.5316
2019-09-11 11:20:00,93.83,94.03,93.8,93.99,11308.32688837329,86.2695,86.4534,86.242,86.4167,11308.3269
2019-09-11 11:25:00,94.0,94.03,93.91,93.94,5968.03299819541,86.4259,86.4534,86.3431,86.3707,5968.033
2019-09-11 11:30:00,93.95,94.14,93.95,94.1,11876.772364011342,86.3799,86.5546,86.3799,86.5178,11876.7724
2019-09-11 11:35:00,94.1,94.1,93.88,93.94,8829.595256509409,86.5178,86.5178,86.3155,86.3707,8829.5953
2019-09-11 11:40:00,93.98,94.17,93.98,94.17,8701.985047692704,86.4075,86.5822,86.4075,86.5822,8701.985
2019-09-11 11:45:00,94.2,94.24,94.13,94.14,6978.6027326630565,86.6097,86.6465,86.5454,86.5546,6978.6027
2019-09-11 11:50:00,94.16,94.29,94.15,94.29,5697.344676463005,86.573,86.6925,86.5638,86.6925,5697.3447
2019-09-11 11:55:00,94.29,94.33,94.28,94.31,6172.982727507088,86.6925,86.7293,86.6833,86.7109,6172.9827
2019-09-11 12:00:00,94.31,94.42,94.31,94.37,9289.765403454498,86.7109,86.812,86.7109,86.766,9289.7654
2019-09-11 12:05:00,94.38,94.41,94.32,94.33,3631.0904872389774,86.7752,86.8028,86.7201,86.7293,3631.0905
2019-09-11 12:10:00,94.31,94.35,94.3,94.33,3995.875225573601,86.7109,86.7476,86.7017,86.7293,3995.8752
2019-09-11 12:15:00,94.33,94.34,94.3,94.32,5310.647073988141,86.7293,86.7385,86.7017,86.7201,5310.6471
2019-09-11 12:20:00,94.32,94.39,94.32,94.39,3237.9479247228664,86.7201,86.7844,86.7201,86.7844,3237.9479
2019-09-11 12:25:00,94.39,94.47,94.38,94.47,3579.530806908997,86.7844,86.858,86.7752,86.858,3579.5308
2019-09-11 12:30:00,94.46,94.48,94.41,94.46,5284.86723382315,86.8488,86.8672,86.8028,86.8488,5284.8672
2019-09-11 12:35:00,94.48,94.48,94.38,94.38,2697.8602732663053,86.8672,86.8672,86.7752,86.7752,2697.8603
2019-09-11 12:40:00,94.34,94.44,94.34,94.41,3268.8837329208554,86.7385,86.8304,86.7385,86.8028,3268.8837
2019-09-11 12:45:00,94.44,94.52,94.44,94.48,4350.348027842227,86.8304,86.904,86.8304,86.8672,4350.348
2019-09-11 12:50:00,94.48,94.59,94.48,94.56,2235.112142304717,86.8672,86.9683,86.8672,86.9407,2235.1121
2019-09-11 12:55:00,94.57,94.59,94.52,94.54,5415.055426656354,86.9499,86.9683,86.904,86.9223,5415.0554
2019-09-11 13:00:00,94.59,94.63,94.54,94.61,12046.919309100282,86.9683,87.0051,86.9223,86.9867,12046.9193
2019-09-11 13:05:00,94.61,94.71,94.59,94.68,3151.5854601701467,86.9867,87.0786,86.9683,87.0511,3151.5855
2019-09-11 13:10:00,94.68,94.69,94.66,94.69,1933.488012374323,87.0511,87.0603,87.0327,87.0603,1933.488
2019-09-11 13:15:00,94.7,94.93,94.69,94.84,11398.55632895076,87.0694,87.2809,87.0603,87.1982,11398.5563
2019-09-11 13:20:00,94.87,94.98,94.84,94.96,5449.858210879092,87.2258,87.3269,87.1982,87.3085,5449.8582
2019-09-11 13:25:00,94.97,95.04,94.97,94.98,8698.118071667956,87.3177,87.3821,87.3177,87.3269,8698.1181
2019-09-11 13:30:00,95.01,95.04,95.0,95.02,2228.66718226347,87.3545,87.3821,87.3453,87.3637,2228.6672
2019-09-11 13:35:00,95.03,95.21,95.03,95.21,6835.524619747357,87.3729,87.5384,87.3729,87.5384,6835.5246
2019-09-11 13:40:00,95.18,95.2,95.05,95.13,10982.211910286154,87.5108,87.5292,87.3912,87.4648,10982.2119
2019-09-11 13:45:00,95.11,95.21,95.08,95.21,3780.6135601959263,87.4464,87.5384,87.4188,87.5384,3780.6136
2019-09-11 13:50:00,95.19,95.26,95.17,95.17,8531.838102603762,87.52,87.5843,87.5016,87.5016,8531.8381
2019-09-11 13:55:00,95.18,95.21,95.16,95.2,5837.844805362206,87.5108,87.5384,87.4924,87.5292,5837.8448
2019-09-11 14:00:00,95.2,95.2,95.04,95.07,7089.456045372518,87.5292,87.5292,87.3821,87.4096,7089.456
2019-09-11 14:05:00,95.1,95.18,95.06,95.15,4923.949471513276,87.4372,87.5108,87.4004,87.4832,4923.9495
2019-09-11 14:10:00,95.16,95.23,95.1,95.19,8802.526424336169,87.4924,87.5567,87.4372,87.52,8802.5264
2019-09-11 14:15:00,95.19,95.19,95.07,95.14,7264.758958494456,87.52,87.52,87.4096,87.474,7264.759
2019-09-11 14:20:00,95.17,95.22,95.17,95.17,4006.187161639597,87.5016,87.5475,87.5016,87.5016,4006.1872
2019-09-11 14:25:00,95.18,95.33,95.18,95.33,6648.620778551172,87.5108,87.6487,87.5108,87.6487,6648.6208
2019-09-11 14:30:00,95.33,95.36,95.29,95.36,7737.819025522041,87.6487,87.6763,87.6119,87.6763,7737.819
2019-09-11 14:35:00,95.4,95.48,95.38,95.4,14733.178654292342,87.713,87.7866,87.6947,87.713,14733.1787
2019-09-11 14:40:00,95.39,95.45,95.32,95.34,10667.697860273263,87.7039,87.759,87.6395,87.6579,10667.6979
2019-09-11 14:45:00,95.35,95.4,95.33,95.4,5795.308069089971,87.6671,87.713,87.6487,87.713,5795.3081
2019-09-11 14:50:00,95.38,95.46,95.37,95.42,7955.658674916214,87.6947,87.7682,87.6855,87.7314,7955.6587
2019-09-11 14:55:00,95.39,95.45,95.38,95.45,6220.675431812322,87.7039,87.759,87.6947,87.759,6220.6754
2019-09-11 15:00:00,95.44,95.5,95.4,95.49,7950.502706883216,87.7498,87.805,87.713,87.7958,7950.5027
2019-09-11 15:05:00,95.49,95.56,95.47,95.56,9253.67362722351,87.7958,87.8602,87.7774,87.8602,9253.6736
2019-09-11 15:10:00,95.57,95.59,95.52,95.52,7106.212941479762,87.8693,87.8877,87.8234,87.8234,7106.2129
2019-09-11 15:15:00,95.53,95.6,95.52,95.59,7387.213199278163,87.8326,87.8969,87.8234,87.8877,7387.2132
2019-09-11 15:20:00,95.59,95.64,95.55,95.55,8655.58133539572,87.8877,87.9337,87.851,87.851,8655.5813
2019-09-11 15:25:00,95.55,95.57,95.51,95.55,8522.815158546016,87.851,87.8693,87.8142,87.851,8522.8152
2019-09-11 15:30:00,95.56,95.6,95.49,95.49,11888.373292085587,87.8602,87.8969,87.7958,87.7958,11888.3733
2019-09-11 15:35:00,95.48,95.58,95.45,95.54,16709.2034029389,87.7866,87.8785,87.759,87.8418,16709.2034
2019-09-11 15:40:00,95.53,95.63,95.53,95.57,17901.521010569733,87.8326,87.9245,87.8326,87.8693,17901.521
2019-09-11 15:45:00,95.56,95.59,95.5,95.58,31094.354215003863,87.8602,87.8877,87.805,87.8785,31094.3542
2019-09-11 15:50:00,95.59,95.72,95.58,95.67,28530.54911059551,87.8877,88.0073,87.8785,87.9613,28530.5491
2019-09-11 15:55:00,95.67,95.81,95.62,95.76,41140.757927300845,87.9613,88.09,87.9153,88.044,41140.7579
2019-09-12 09:30:00,95.81,96.25,95.81,96.11,19082.23769012632,88.09,88.4946,88.09,88.3658,19082.2377
2019-09-12 09:35:00,96.21,96.24,95.91,96.08,4042.2789378705847,88.4578,88.4854,88.182,88.3383,4042.2789
2019-09-12 09:40:00,96.04,96.15,96.0,96.0,4389.017788089714,88.3015,88.4026,88.2647,88.2647,4389.0178
2019-09-12 09:45:00,96.04,96.04,95.79,95.9,8566.6408868265,88.3015,88.3015,88.0716,88.1728,8566.6409
2019-09-12 09:50:00,95.8,95.9,95.66,95.87,5038.669760247486,88.0808,88.1728,87.9521,88.1452,5038.6698
2019-09-12 09:55:00,95.94,96.06,95.9,96.06,6702.758442897653,88.2095,88.3199,88.1728,88.3199,6702.7584
2019-09-12 10:00:00,96.04,96.04,95.79,95.95,5226.86259345192,88.3015,88.3015,88.0716,88.2187,5226.8626
2019-09-12 10:05:00,95.91,95.97,95.89,95.9,4994.844031967001,88.182,88.2371,88.1636,88.1728,4994.844
2019-09-12 10:10:00,95.87,96.48,95.87,96.26,10956.432070121164,88.1452,88.706,88.1452,88.5037,10956.4321
2019-09-12 10:15:00,96.32,96.37,96.26,96.29,5324.825986078886,88.5589,88.6049,88.5037,88.5313,5324.826
2019-09-12 10:20:00,96.35,96.39,96.26,96.35,3828.30626450116,88.5865,88.6233,88.5037,88.5865,3828.3063
2019-09-12 10:25:00,96.35,96.52,96.35,96.51,5840.422789378706,88.5865,88.7428,88.5865,88.7336,5840.4228
2019-09-12 10:30:00,96.49,96.49,96.38,96.38,6963.134828564062,88.7152,88.7152,88.6141,88.6141,6963.1348
2019-09-12 10:35:00,96.37,96.46,96.33,96.42,4912.34854343903,88.6049,88.6876,88.5681,88.6509,4912.3485
2019-09-12 10:40:00,96.46,96.48,96.29,96.36,5243.619489559164,88.6876,88.706,88.5313,88.5957,5243.6195
2019-09-12 10:45:00,96.43,96.43,96.21,96.3,6259.345192059808,88.6601,88.6601,88.4578,88.5405,6259.3452
2019-09-12 10:50:00,96.3,96.3,95.68,95.68,14178.912090745036,88.5405,88.5405,87.9705,87.9705,14178.9121
2019-09-12 10:55:00,95.63,95.87,95.63,95.76,6279.969064191801,87.9245,88.1452,87.9245,88.044,6279.9691
2019-09-12 11:00:00,95.7,95.73,95.58,95.68,6933.488012374322,87.9889,88.0165,87.8785,87.9705,6933.488
2019-09-12 11:05:00,95.71,95.88,95.7,95.88,2098.4789894302653,87.9981,88.1544,87.9889,88.1544,2098.479
2019-09-12 11:10:00,95.94,96.07,95.94,95.99,6281.258056200051,88.2095,88.3291,88.2095,88.2555,6281.2581
2019-09-12 11:15:00,95.99,96.03,95.93,95.93,2835.782418149008,88.2555,88.2923,88.2003,88.2003,2835.7824
2019-09-12 11:20:00,95.93,96.06,95.93,96.04,3402.9389017788085,88.2003,88.3199,88.2003,88.3015,3402.9389
2019-09-12 11:25:00,96.07,96.07,95.9,95.9,12317.607630832686,88.3291,88.3291,88.1728,88.1728,12317.6076
2019-09-12 11:30:00,95.9,95.95,95.8,95.9,6604.795050270687,88.1728,88.2187,88.0808,88.1728,6604.7951
2019-09-12 11:35:00,95.9,95.94,95.77,95.77,3192.8332044341323,88.1728,88.2095,88.0532,88.0532,3192.8332
2019-09-12 11:40:00,95.78,96.11,95.76,95.99,9525.650940964166,88.0624,88.3658,88.044,88.2555,9525.6509
2019-09-12 11:45:00,95.97,96.03,95.89,96.01,6838.102603763856,88.2371,88.2923,88.1636,88.2739,6838.1026
2019-09-12 11:50:00,96.01,96.01,95.8,95.8,3930.136633152874,88.2739,88.2739,88.0808,88.0808,3930.1366
2019-09-12 11:55:00,95.78,95.81,95.73,95.81,4494.715132766176,88.0624,88.09,88.0165,88.09,4494.7151
2019-09-12 12:00:00,95.81,95.81,95.73,95.73,2150.038669760247,88.09,88.09,88.0165,88.0165,2150.0387
2019-09-12 12:05:00,95.75,95.83,95.68,95.71,4350.348027842227,88.0348,88.1084,87.9705,87.9981,4350.348
2019-09-12 12:10:00,95.74,95.79,95.68,95.71,5277.133281773652,88.0256,88.0716,87.9705,87.9981,5277.1333
2019-09-12 12:15:00,95.7,95.7,95.51,95.54,7594.740912606341,87.9889,87.9889,87.8142,87.8418,7594.7409
2019-09-12 12:20:00,95.52,95.62,95.5,95.53,9256.25161124001,87.8234,87.9153,87.805,87.8326,9256.2516
2019-09-12 12:25:00,95.59,95.64,95.59,95.61,4659.706109822118,87.8877,87.9337,87.8877,87.9061,4659.7061
2019-09-12 12:30:00,95.63,95.65,95.62,95.62,5746.326372776488,87.9245,87.9429,87.9153,87.9153,5746.3264
2019-09-12 12:35:00,95.63,95.66,95.59,95.66,18673.62722351121,87.9245,87.9521,87.8877,87.9521,18673.6272
2019-09-12 12:40:00,95.66,95.79,95.66,95.76,4646.816189739623,87.9521,88.0716,87.9521,88.044,4646.8162
2019-09-12 12:45:00,95.8,95.98,95.8,95.88,6884.50631606084,88.0808,88.2463,88.0808,88.1544,6884.5063
2019-09-12 12:50:00,95.87,95.95,95.87,95.93,2295.694766692446,88.1452,88.2187,88.1452,88.2003,2295.6948
2019-09-12 12:55:00,95.91,95.99,95.9,95.99,2951.7916988914667,88.182,88.2555,88.1728,88.2555,2951.7917
2019-09-12 13:00:00,95.98,96.04,95.97,95.99,4151.8432585717965,88.2463,88.3015,88.2371,88.2555,4151.8433
2019-09-12 13:05:00,96.07,96.1,95.95,95.97,5594.225315803042,88.3291,88.3566,88.2187,88.2371,5594.2253
2019-09-12 13:10:00,95.96,96.01,95.93,95.95,6124.001031193606,88.2279,88.2739,88.2003,88.2187,6124.001
2019-09-12 13:15:00,95.95,95.97,95.87,95.9,4340.03609177623,88.2187,88.2371,88.1452,88.1728,4340.0361
2019-09-12 13:20:00,95.88,95.88,95.78,95.78,4171.17813869554,88.1544,88.1544,88.0624,88.0624,4171.1781
2019-09-12 13:25:00,95.79,95.8,95.69,95.8,5449.858210879092,88.0716,88.0808,87.9797,88.0808,5449.8582
2019-09-12 13:30:00,95.8,95.99,95.8,95.98,8369.42510956432,88.0808,88.2555,88.0808,88.2463,8369.4251
2019-09-12 13:35:00,96.01,96.01,95.91,95.97,6575.148234080948,88.2739,88.2739,88.182,88.2371,6575.1482
2019-09-12 13:40:00,95.96,96.11,95.94,96.1,6215.519463779324,88.2279,88.3658,88.2095,88.3566,6215.5195
2019-09-12 13:45:00,96.11,96.11,95.97,96.01,28494.457334364524,88.3658,88.3658,88.2371,88.2739,28494.4573
2019-09-12 13:50:00,96.01,96.02,95.94,95.94,8052.333075534931,88.2739,88.2831,88.2095,88.2095,8052.3331
2019-09-12 13:55:00,95.92,95.96,95.83,95.87,5492.394947151327,88.1911,88.2279,88.1084,88.1452,5492.3949
2019-09-12 14:00:00,95.87,95.95,95.68,95.76,21676.97860273266,88.1452,88.2187,87.9705,88.044,21676.9786
2019-09-12 14:05:00,95.76,95.8,95.75,95.8,3848.930136633152,88.044,88.0808,88.0348,88.0808,3848.9301
2019-09-12 14:10:00,95.85,95.89,95.82,95.83,5469.193091002835,88.1268,88.1636,88.0992,88.1084,5469.1931
2019-09-12 14:15:00,95.82,95.86,95.81,95.84,5769.52822892498,88.0992,88.136,88.09,88.1176,5769.5282
2019-09-12 14:20:00,95.83,95.94,95.83,95.94,6850.992523846351,88.1084,88.2095,88.1084,88.2095,6850.9925
2019-09-12 14:25:00,95.92,96.0,95.91,96.0,4602.990461459139,88.1911,88.2647,88.182,88.2647,4602.9905
2019-09-12 14:30:00,96.04,96.06,96.01,96.01,13642.691415313224,88.3015,88.3199,88.2739,88.2739,13642.6914
2019-09-12 14:35:00,96.03,96.1,96.03,96.1,3485.43439030678,88.2923,88.3566,88.2923,88.3566,3485.4344
2019-09-12 14:40:00,96.14,96.18,96.08,96.11,5177.880897138437,88.3934,88.4302,88.3383,88.3658,5177.8809
2019-09-12 14:45:00,96.11,96.17,96.1,96.12,3038.1541634441865,88.3658,88.421,88.3566,88.375,3038.1542
2019-09-12 14:50:00,96.1,96.35,96.09,96.23,14627.481309615878,88.3566,88.5865,88.3474,88.4762,14627.4813
2019-09-12 14:55:00,96.21,96.21,96.11,96.11,5380.2526424336165,88.4578,88.4578,88.3658,88.3658,5380.2526
2019-09-12 15:00:00,96.14,96.17,96.06,96.06,9296.210363495746,88.3934,88.421,88.3199,88.3199,9296.2104
2019-09-12 15:05:00,96.05,96.07,96.03,96.03,6252.900232018561,88.3107,88.3291,88.2923,88.2923,6252.9002
2019-09-12 15:10:00,96.02,96.08,95.95,96.05,12645.011600928072,88.2831,88.3383,88.2187,88.3107,12645.0116
2019-09-12 15:15:00,96.07,96.13,96.03,96.11,11638.308842485176,88.3291,88.3842,88.2923,88.3658,11638.3088
2019-09-12 15:20:00,96.11,96.18,96.11,96.14,15729.569476669243,88.3658,88.4302,88.3658,88.3934,15729.5695
2019-09-12 15:25:00,96.14,96.14,95.97,95.98,24069.347770043823,88.3934,88.3934,88.2371,88.2463,24069.3478
2019-09-12 15:30:00,95.97,96.05,95.93,95.99,7584.428976540345,88.2371,88.3107,88.2003,88.2555,7584.429
2019-09-12 15:35:00,95.97,96.01,95.92,95.97,14662.284093838616,88.2371,88.2739,88.1911,88.2371,14662.2841
2019-09-12 15:40:00,95.96,95.96,95.83,95.87,17782.933745810773,88.2279,88.2279,88.1084,88.1452,17782.9337
2019-09-12 15:45:00,95.86,95.9,95.83,95.83,18437.741686001544,88.136,88.1728,88.1084,88.1084,18437.7417
2019-09-12 15:50:00,95.83,96.07,95.81,96.07,45172.72492910543,88.1084,88.3291,88.09,88.3291,45172.7249
2019-09-12 15:55:00,96.04,96.12,95.75,95.87,136330.23975251353,88.3015,88.375,88.0348,88.1452,136330.2398
2019-09-13 09:30:00,96.2,96.32,96.03,96.03,19520.494972931167,88.4486,88.5589,88.2923,88.2923,19520.495
2019-09-13 09:35:00,96.06,96.31,95.9,95.99,12236.401134312966,88.3199,88.5497,88.1728,88.2555,12236.4011
2019-09-13 09:40:00,95.91,95.94,95.62,95.72,6232.276359886568,88.182,88.2095,87.9153,88.0073,6232.2764
2019-09-13 09:45:00,95.69,95.87,95.69,95.87,8472.544470224284,87.9797,88.1452,87.9797,88.1452,8472.5445
2019-09-13 09:50:00,95.87,95.97,95.86,95.97,1995.3596287703008,88.1452,88.2371,88.136,88.2371,1995.3596
2019-09-13 09:55:00,95.97,96.02,95.86,95.87,4784.738334622325,88.2371,88.2831,88.136,88.1452,4784.7383
2019-09-13 10:00:00,95.83,95.87,95.69,95.69,8681.36117556071,88.1084,88.1452,87.9797,87.9797,8681.3612
2019-09-13 10:05:00,95.61,95.68,95.56,95.61,9690.641918020106,87.9061,87.9705,87.8602,87.9061,9690.6419
2019-09-13 10:10:00,95.65,95.86,95.64,95.82,4529.517916988914,87.9429,88.136,87.9337,88.0992,4529.5179
2019-09-13 10:15:00,95.81,96.09,95.81,95.97,8464.810518174787,88.09,88.3474,88.09,88.2371,8464.8105
2019-09-13 10:20:00,96.01,96.03,95.89,95.9,3105.1817478731627,88.2739,88.2923,88.1636,88.1728,3105.1817
2019-09-13 10:25:00,95.98,96.04,95.95,95.95,9008.765145656096,88.2463,88.3015,88.2187,88.2187,9008.7651
2019-09-13 10:30:00,95.95,96.08,95.95,95.99,5485.949987110079,88.2187,88.3383,88.2187,88.2555,5485.95
2019-09-13 10:35:00,96.01,96.04,95.98,96.02,4804.073214746068,88.2739,88.3015,88.2463,88.2831,4804.0732
2019-09-13 10:40:00,96.01,96.05,95.97,96.04,6416.602217066254,88.2739,88.3107,88.2371,88.3015,6416.6022
2019-09-13 10:45:00,96.07,96.13,96.07,96.12,5898.427429749935,88.3291,88.3842,88.3291,88.375,5898.4274
2019-09-13 10:50:00,96.13,96.18,96.13,96.14,4560.453725186903,88.3842,88.4302,88.3842,88.3934,4560.4537
2019-09-13 10:55:00,96.16,96.18,96.1,96.14,3169.6313482856403,88.4118,88.4302,88.3566,88.3934,3169.6313
2019-09-13 11:00:00,96.15,96.27,96.14,96.24,7379.479247228666,88.4026,88.5129,88.3934,88.4854,7379.4792
2019-09-13 11:05:00,96.25,96.4,96.24,96.37,7197.73137406548,88.4946,88.6325,88.4854,88.6049,7197.7314
2019-09-13 11:10:00,96.39,96.42,96.35,96.38,5551.688579530806,88.6233,88.6509,88.5865,88.6141,5551.6886
2019-09-13 11:15:00,96.38,96.38,96.27,96.37,6376.643464810518,88.6141,88.6141,88.5129,88.6049,6376.6435
2019-09-13 11:20:00,96.4,96.47,96.35,96.44,8687.806135601959,88.6325,88.6968,88.5865,88.6692,8687.8061
2019-09-13 11:25:00,96.46,96.47,96.29,96.33,4680.329981954112,88.6876,88.6968,88.5313,88.5681,4680.33
2019-09-13 11:30:00,96.35,96.5,96.25,96.36,24898.169631348283,88.5865,88.7244,88.4946,88.5957,24898.1696
2019-09-13 11:35:00,96.42,96.43,96.35,96.43,8490.590358339778,88.6509,88.6601,88.5865,88.6601,8490.5904
2019-09-13 11:40:00,96.42,96.56,96.42,96.55,7102.345965455013,88.6509,88.7796,88.6509,88.7704,7102.346
2019-09-13 11:45:00,96.53,96.66,96.5,96.59,7200.309358081979,88.752,88.8715,88.7244,88.8072,7200.3094
2019-09-13 11:50:00,96.63,96.65,96.57,96.57,5079.917504511472,88.8439,88.8623,88.7888,88.7888,5079.9175
2019-09-13 11:55:00,96.6,96.63,96.58,96.58,4769.27043052333,88.8164,88.8439,88.798,88.798,4769.2704
2019-09-13 12:00:00,96.57,96.68,96.56,96.68,6254.189224026811,88.7888,88.8899,88.7796,88.8899,6254.1892
2019-09-13 12:05:00,96.67,96.7,96.63,96.7,9305.233307553492,88.8807,88.9083,88.8439,88.9083,9305.2333
2019-09-13 12:10:00,96.66,96.66,96.62,96.65,4930.394431554524,88.8715,88.8715,88.8347,88.8623,4930.3944
2019-09-13 12:15:00,96.65,96.7,96.6,96.69,11539.05645784996,88.8623,88.9083,88.8164,88.8991,11539.0565
2019-09-13 12:20:00,96.7,96.73,96.69,96.7,6714.359370971899,88.9083,88.9359,88.8991,88.9083,6714.3594
2019-09-13 12:25:00,96.72,96.84,96.72,96.82,9128.641402423304,88.9267,89.037,88.9267,89.0186,9128.6414
2019-09-13 12:30:00,96.81,96.87,96.75,96.75,9526.939932972416,89.0094,89.0646,88.9543,88.9543,9526.9399
2019-09-13 12:35:00,96.76,96.84,96.76,96.8,7633.410672853827,88.9635,89.037,88.9635,89.0002,7633.4107
2019-09-13 12:40:00,96.81,96.83,96.59,96.63,8472.544470224284,89.0094,89.0278,88.8072,88.8439,8472.5445
2019-09-13 12:45:00,96.62,96.62,96.51,96.51,8058.778035576179,88.8347,88.8347,88.7336,88.7336,8058.778
2019-09-13 12:50:00,96.52,96.6,96.5,96.59,13872.131992781644,88.7428,88.8164,88.7244,88.8072,13872.132
2019-09-13 12:55:00,96.59,96.61,96.59,96.59,34993.555039958745,88.8072,88.8255,88.8072,88.8072,34993.555
2019-09-13 13:00:00,96.6,96.66,96.59,96.64,7650.167568961071,88.8164,88.8715,88.8072,88.8531,7650.1676
2019-09-13 13:05:00,96.65,96.67,96.63,96.66,5532.353699407063,88.8623,88.8807,88.8439,88.8715,5532.3537
2019-09-13 13:10:00,96.66,96.67,96.63,96.66,2759.731889662284,88.8715,88.8807,88.8439,88.8715,2759.7319
2019-09-13 13:15:00,96.66,96.67,96.64,96.67,5514.307811291569,88.8715,88.8807,88.8531,88.8807,5514.3078
2019-09-13 13:20:00,96.68,96.7,96.64,96.66,4806.651198762567,88.8899,88.9083,88.8531,88.8715,4806.6512
2019-09-13 13:25:00,96.68,96.73,96.66,96.71,2706.883217324052,88.8899,88.9359,88.8715,88.9175,2706.8832
2019-09-13 13:30:00,96.7,96.73,96.66,96.66,6412.735241041505,88.9083,88.9359,88.8715,88.8715,6412.7352
2019-09-13 13:35:00,96.66,96.7,96.62,96.62,6026.03763856664,88.8715,88.9083,88.8347,88.8347,6026.0376
2019-09-13 13:40:00,96.6,96.6,96.54,96.54,31740.139211136888,88.8164,88.8164,88.7612,88.7612,31740.1392
2019-09-13 13:45:00,96.52,96.62,96.49,96.59,11911.57514823408,88.7428,88.8347,88.7152,88.8072,11911.5751
2019-09-13 13:50:00,96.61,96.67,96.6,96.65,9325.857179685485,88.8255,88.8807,88.8164,88.8623,9325.8572
2019-09-13 13:55:00,96.65,96.67,96.58,96.58,6985.047692704305,88.8623,88.8807,88.798,88.798,6985.0477
2019-09-13 14:00:00,96.57,96.65,96.57,96.62,5827.532869296209,88.7888,88.8623,88.7888,88.8347,5827.5329
2019-09-13 14:05:00,96.6,96.62,96.54,96.6,4640.371229698375,88.8164,88.8347,88.7612,88.8164,4640.3712
2019-09-13 14:10:00,96.6,96.6,96.5,96.5,6603.506058262438,88.8164,88.8164,88.7244,88.7244,6603.5061
2019-09-13 14:15:00,96.49,96.49,96.42,96.46,4641.660221706625,88.7152,88.7152,88.6509,88.6876,4641.6602
2019-09-13 14:20:00,96.49,96.53,96.47,96.5,5413.766434648104,88.7152,88.752,88.6968,88.7244,5413.7664
2019-09-13 14:25:00,96.51,96.54,96.49,96.54,5871.358597576695,88.7336,88.7612,88.7152,88.7612,5871.3586
2019-09-13 14:30:00,96.54,96.58,96.5,96.57,8003.351379221448,88.7612,88.798,88.7244,88.7888,8003.3514
2019-09-13 14:35:00,96.57,96.6,96.53,96.57,8052.333075534931,88.7888,88.8164,88.752,88.7888,8052.3331
2019-09-13 14:40:00,96.57,96.58,96.56,96.57,4686.774941995359,88.7888,88.798,88.7796,88.7888,4686.7749
2019-09-13 14:45:00,96.56,96.59,96.53,96.53,11095.643207012115,88.7796,88.8072,88.752,88.752,11095.6432
2019-09-13 14:50:00,96.52,96.55,96.52,96.53,5170.14694508894,88.7428,88.7704,88.7428,88.752,5170.1469
2019-09-13 14:55:00,96.53,96.53,96.47,96.49,9853.054911059551,88.752,88.752,88.6968,88.7152,9853.0549
2019-09-13 15:00:00,96.49,96.52,96.45,96.48,13863.109048723896,88.7152,88.7428,88.6784,88.706,13863.109
2019-09-13 15:05:00,96.49,96.49,96.37,96.39,11096.932199020364,88.7152,88.7152,88.6049,88.6233,11096.9322
2019-09-13 15:10:00,96.39,96.44,96.38,96.38,13713.585975766948,88.6233,88.6692,88.6141,88.6141,13713.586
2019-09-13 15:15:00,96.38,96.38,96.27,96.34,12206.754318123229,88.6141,88.6141,88.5129,88.5773,12206.7543
2019-09-13 15:20:00,96.34,96.37,96.28,96.35,13145.140500128897,88.5773,88.6049,88.5221,88.5865,13145.1405
2019-09-13 15:25:00,96.35,96.37,96.32,96.36,7856.406290280999,88.5865,88.6049,88.5589,88.5957,7856.4063
2019-09-13 15:30:00,96.36,96.41,96.33,96.39,16393.40036091776,88.5957,88.6417,88.5681,88.6233,16393.4004
2019-09-13 15:35:00,96.39,96.46,96.39,96.44,10796.59706109822,88.6233,88.6876,88.6233,88.6692,10796.5971
2019-09-13 15:40:00,96.44,96.5,96.41,96.49,14972.931167826757,88.6692,88.7244,88.6417,88.7152,14972.9312
2019-09-13 15:45:00,96.49,96.55,96.47,96.55,25908.739365815927,88.7152,88.7704,88.6968,88.7704,25908.7394
2019-09-13 15:50:00,96.55,96.63,96.54,96.61,62254.44702242845,88.7704,88.8439,88.7612,88.8255,62254.447
2019-09-13 15:55:00,96.63,96.66,96.43,96.43,79453.46738850218,88.8439,88.8715,88.6601,88.6601,79453.4674
2019-09-16 09:30:00,96.22,96.42,95.87,96.42,13785.769528228924,88.467,88.6509,88.1452,88.6509,13785.7695
2019-09-16 09:35:00,96.27,96.45,95.94,96.09,7610.208816705335,88.5129,88.6784,88.2095,88.3474,7610.2088
2019-09-16 09:40:00,96.1,96.37,96.09,96.26,5094.096416602217,88.3566,88.6049,88.3474,88.5037,5094.0964
2019-09-16 09:45:00,96.26,96.29,95.97,96.04,19640.37122969837,88.5037,88.5313,88.2371,88.3015,19640.3712
2019-09-16 09:50:00,96.07,96.14,95.91,96.01,51127.86800721835,88.3291,88.3934,88.182,88.2739,51127.868
2019-09-16 09:55:00,95.97,96.06,95.97,95.98,11035.060582624386,88.2371,88.3199,88.2371,88.2463,11035.0606
2019-09-16 10:00:00,96.01,96.14,95.97,96.05,8682.65016756896,88.2739,88.3934,88.2371,88.3107,8682.6502
2019-09-16 10:05:00,96.09,96.13,96.0,96.1,7436.194895591647,88.3474,88.3842,88.2647,88.3566,7436.1949
2019-09-16 10:10:00,96.07,96.19,96.07,96.15,11344.418664604278,88.3291,88.4394,88.3291,88.4026,11344.4187
2019-09-16 10:15:00,96.18,96.22,96.01,96.02,7834.493426140757,88.4302,88.467,88.2739,88.2831,7834.4934
2019-09-16 10:20:00,96.03,96.1,96.01,96.06,7434.905903583397,88.2923,88.3566,88.2739,88.3199,7434.9059
2019-09-16 10:25:00,96.08,96.11,95.99,95.99,9435.421500386696,88.3383,88.3658,88.2555,88.2555,9435.4215
2019-09-16 10:30:00,96.0,96.01,95.87,95.94,8761.278680072182,88.2647,88.2739,88.1452,88.2095,8761.2787
2019-09-16 10:35:00,95.9,95.97,95.9,95.95,11086.620262954368,88.1728,88.2371,88.1728,88.2187,11086.6203
2019-09-16 10:40:00,95.92,96.02,95.91,95.98,8310.131477184841,88.1911,88.2831,88.182,88.2463,8310.1315
2019-09-16 10:45:00,95.98,96.14,95.97,96.13,12352.410415055425,88.2463,88.3934,88.2371,88.3842,12352.4104
2019-09-16 10:50:00,96.13,96.25,96.12,96.17,15632.895076050529,88.3842,88.4946,88.375,88.421,15632.8951
2019-09-16 10:55:00,96.15,96.27,96.13,96.2,8915.957721062128,88.4026,88.5129,88.3842,88.4486,8915.9577
2019-09-16 11:00:00,96.19,96.25,96.14,96.18,7220.933230213972,88.4394,88.4946,88.3934,88.4302,7220.9332
2019-09-16 11:05:00,96.17,96.31,96.15,96.31,6830.368651714359,88.421,88.5497,88.4026,88.5497,6830.3687
2019-09-16 11:10:00,96.28,96.41,96.27,96.41,5350.605826243876,88.5221,88.6417,88.5129,88.6417,5350.6058
2019-09-16 11:15:00,96.42,96.53,96.39,96.46,10729.569476669243,88.6509,88.752,88.6233,88.6876,10729.5695
2019-09-16 11:20:00,96.42,96.46,96.39,96.42,4131.219386439803,88.6509,88.6876,88.6233,88.6509,4131.2194
2019-09-16 11:25:00,96.44,96.51,96.4,96.46,9373.549883990718,88.6692,88.7336,88.6325,88.6876,9373.5499
2019-09-16 11:30:00,96.43,96.45,96.29,96.29,12360.144367104922,88.6601,88.6784,88.5313,88.5313,12360.1444
2019-09-16 11:35:00,96.28,96.42,96.28,96.42,13848.930136633153,88.5221,88.6509,88.5221,88.6509,13848.9301
2019-09-16 11:40:00,96.43,96.45,96.35,96.36,10253.93142562516,88.6601,88.6784,88.5865,88.5957,10253.9314
2019-09-16 11:45:00,96.36,96.37,96.23,96.23,6259.345192059808,88.5957,88.6049,88.4762,88.4762,6259.3452
2019-09-16 11:50:00,96.21,96.21,96.11,96.13,2757.153905645785,88.4578,88.4578,88.3658,88.3842,2757.1539
2019-09-16 11:55:00,96.13,96.13,96.0,96.0,6673.111626707913,88.3842,88.3842,88.2647,88.2647,6673.1116
2019-09-16 12:00:00,95.99,96.05,95.98,96.04,2238.979118329466,88.2555,88.3107,88.2463,88.3015,2238.9791
2019-09-16 12:05:00,96.06,96.06,96.02,96.04,4247.228667182263,88.3199,88.3199,88.2831,88.3015,4247.2287
2019-09-16 12:10:00,96.04,96.09,96.04,96.08,2481.309615880381,88.3015,88.3474,88.3015,88.3383,2481.3096
2019-09-16 12:15:00,96.09,96.12,96.08,96.09,4788.605310647074,88.3474,88.375,88.3383,88.3474,4788.6053
2019-09-16 12:20:00,96.11,96.15,96.08,96.14,6394.689352926011,88.3658,88.4026,88.3383,88.3934,6394.6894
2019-09-16 12:25:00,96.13,96.25,96.11,96.19,3200.5671564836293,88.3842,88.4946,88.3658,88.4394,3200.5672
2019-09-16 12:30:00,96.18,96.2,96.14,96.14,2534.1582882186126,88.4302,88.4486,88.3934,88.3934,2534.1583
2019-09-16 12:35:00,96.11,96.11,96.01,96.03,4546.274813096158,88.3658,88.3658,88.2739,88.2923,4546.2748
2019-09-16 12:40:00,96.08,96.08,95.97,95.97,2945.3467388502186,88.3383,88.3383,88.2371,88.2371,2945.3467
2019-09-16 12:45:00,96.0,96.0,95.96,95.98,4614.591389533384,88.2647,88.2647,88.2279,88.2463,4614.5914
2019-09-16 12:50:00,95.98,96.08,95.98,96.08,2501.933488012374,88.2463,88.3383,88.2463,88.3383,2501.9335
2019-09-16 12:55:00,96.07,96.09,95.95,95.96,6750.451147202886,88.3291,88.3474,88.2187,88.2279,6750.4511
2019-09-16 13:00:00,95.96,96.05,95.85,96.04,22324.052590873933,88.2279,88.3107,88.1268,88.3015,22324.0526
2019-09-16 13:05:00,96.03,96.1,96.01,96.06,6425.625161124,88.2923,88.3566,88.2739,88.3199,6425.6252
2019-09-16 13:10:00,96.04,96.07,96.04,96.04,1804.588811549368,88.3015,88.3291,88.3015,88.3015,1804.5888
2019-09-16 13:15:00,96.03,96.16,95.97,96.0,26345.707656612525,88.2923,88.4118,88.2371,88.2647,26345.7077
2019-09-16 13:20:00,95.96,95.96,95.83,95.87,5772.10621294148,88.2279,88.2279,88.1084,88.1452,5772.1062
2019-09-16 13:25:00,95.85,95.94,95.84,95.9,5357.050786285125,88.1268,88.2095,88.1176,88.1728,5357.0508
2019-09-16 13:30:00,95.87,95.91,95.84,95.84,2763.598865687032,88.1452,88.182,88.1176,88.1176,2763.5989
2019-09-16 13:35:00,95.84,95.87,95.73,95.74,4653.261149780871,88.1176,88.1452,88.0165,88.0256,4653.2611
2019-09-16 13:40:00,95.74,95.82,95.74,95.75,4258.829595256509,88.0256,88.0992,88.0256,88.0348,4258.8296
2019-09-16 13:45:00,95.73,95.77,95.73,95.76,7580.562000515596,88.0165,88.0532,88.0165,88.044,7580.562
2019-09-16 13:50:00,95.75,95.88,95.74,95.87,7816.447538025263,88.0348,88.1544,88.0256,88.1452,7816.4475
2019-09-16 13:55:00,95.89,96.02,95.89,96.02,9376.127868007216,88.1636,88.2831,88.1636,88.2831,9376.1279
2019-09-16 14:00:00,96.06,96.06,96.01,96.02,2709.461201340552,88.3199,88.3199,88.2739,88.2831,2709.4612
2019-09-16 14:05:00,96.01,96.01,95.93,95.95,3442.8976540345448,88.2739,88.2739,88.2003,88.2187,3442.8977
2019-09-16 14:10:00,95.93,96.0,95.93,96.0,3513.7922144882696,88.2003,88.2647,88.2003,88.2647,3513.7922
2019-09-16 14:15:00,95.99,96.05,95.99,96.04,4499.871100799174,88.2555,88.3107,88.2555,88.3015,4499.8711
2019-09-16 14:20:00,96.04,96.13,96.02,96.12,6408.868265016756,88.3015,88.3842,88.2831,88.375,6408.8683
2019-09-16 14:25:00,96.14,96.16,96.11,96.12,3369.4251095643203,88.3934,88.4118,88.3658,88.375,3369.4251
2019-09-16 14:30:00,96.11,96.17,96.08,96.14,4980.6651198762565,88.3658,88.421,88.3383,88.3934,4980.6651
2019-09-16 14:35:00,96.14,96.18,96.11,96.15,4778.293374581077,88.3934,88.4302,88.3658,88.4026,4778.2934
2019-09-16 14:40:00,96.14,96.14,96.09,96.09,4421.242588295952,88.3934,88.3934,88.3474,88.3474,4421.2426
2019-09-16 14:45:00,96.11,96.18,96.07,96.17,4166.022170662542,88.3658,88.4302,88.3291,88.421,4166.0222
2019-09-16 14:50:00,96.16,96.22,96.14,96.22,5301.624129930394,88.4118,88.467,88.3934,88.467,5301.6241
2019-09-16 14:55:00,96.22,96.25,96.16,96.17,9706.109822119102,88.467,88.4946,88.4118,88.421,9706.1098
2019-09-16 15:00:00,96.15,96.18,96.11,96.16,4347.770043825728,88.4026,88.4302,88.3658,88.4118,4347.77
2019-09-16 15:05:00,96.15,96.18,96.1,96.11,8347.512245424077,88.4026,88.4302,88.3566,88.3658,8347.5122
2019-09-16 15:10:00,96.11,96.28,96.11,96.25,10335.13792214488,88.3658,88.5221,88.3658,88.4946,10335.1379
2019-09-16 15:15:00,96.26,96.28,96.14,96.15,8424.851765919051,88.5037,88.5221,88.3934,88.4026,8424.8518
2019-09-16 15:20:00,96.14,96.17,95.99,96.04,9862.077855117295,88.3934,88.421,88.2555,88.3015,9862.0779
2019-09-16 15:25:00,96.06,96.11,96.03,96.08,10924.207269914925,88.3199,88.3658,88.2923,88.3383,10924.2073
2019-09-16 15:30:00,96.08,96.16,96.01,96.14,14015.210105697342,88.3383,88.4118,88.2739,88.3934,14015.2101
2019-09-16 15:35:00,96.14,96.16,96.07,96.11,14602.990461459138,88.3934,88.4118,88.3291,88.3658,14602.9905
2019-09-16 15:40:00,96.11,96.16,96.08,96.11,14291.054395462746,88.3658,88.4118,88.3383,88.3658,14291.0544
2019-09-16 15:45:00,96.11,96.14,96.05,96.07,27164.21758185099,88.3658,88.3934,88.3107,88.3291,27164.2176
2019-09-16 15:50:00,96.07,96.18,96.06,96.14,29231.760763083264,88.3291,88.4302,88.3199,88.3934,29231.7608
2019-09-16 15:55:00,96.11,96.21,96.1,96.14,50039.95875225573,88.3658,88.4578,88.3566,88.3934,50039.9588
2019-09-17 09:30:00,95.85,96.1,95.66,95.67,10736.014436710491,88.1268,88.3566,87.9521,87.9613,10736.0144
2019-09-17 09:35:00,95.92,96.1,95.6,96.08,2776.488785769528,88.1911,88.3566,87.8969,88.3383,2776.4888
2019-09-17 09:40:00,96.04,96.13,95.87,95.87,6007.991750451147,88.3015,88.3842,88.1452,88.1452,6007.9918
2019-09-17 09:45:00,95.75,95.94,95.7,95.85,5372.518690384119,88.0348,88.2095,87.9889,88.1268,5372.5187
2019-09-17 09:50:00,95.8,95.83,95.66,95.72,6916.731116267079,88.0808,88.1084,87.9521,88.0073,6916.7311
2019-09-17 09:55:00,95.77,96.04,95.77,96.04,1934.7770043825728,88.0532,88.3015,88.0532,88.3015,1934.777
2019-09-17 10:00:00,96.01,96.14,95.98,96.11,5009.022944057746,88.2739,88.3934,88.2463,88.3658,5009.0229
2019-09-17 10:05:00,96.13,96.25,96.11,96.21,4016.4990977055936,88.3842,88.4946,88.3658,88.4578,4016.4991
2019-09-17 10:10:00,96.2,96.35,96.16,96.32,5843.000773395204,88.4486,88.5865,88.4118,88.5589,5843.0008
2019-09-17 10:15:00,96.35,96.36,96.21,96.31,4329.724155710234,88.5865,88.5957,88.4578,88.5497,4329.7242
2019-09-17 10:20:00,96.3,96.46,96.26,96.44,5155.968032998195,88.5405,88.6876,88.5037,88.6692,5155.968
2019-09-17 10:25:00,96.48,96.48,96.32,96.35,10783.707141015724,88.706,88.706,88.5589,88.5865,10783.7071
2019-09-17 10:30:00,96.36,96.68,96.36,96.56,24038.411961845835,88.5957,88.8899,88.5957,88.7796,24038.412
2019-09-17 10:35:00,96.56,96.65,96.53,96.53,15623.87213199278,88.7796,88.8623,88.752,88.752,15623.8721
2019-09-17 10:40:00,96.56,96.56,96.4,96.49,3899.200824954885,88.7796,88.7796,88.6325,88.7152,3899.2008
2019-09-17 10:45:00,96.45,96.59,96.44,96.47,5027.06883217324,88.6784,88.8072,88.6692,88.6968,5027.0688
2019-09-17 10:50:00,96.42,96.46,96.34,96.42,4566.898685228151,88.6509,88.6876,88.5773,88.6509,4566.8987
2019-09-17 10:55:00,96.41,96.42,96.33,96.41,3763.856664088682,88.6417,88.6509,88.5681,88.6417,3763.8567
2019-09-17 11:00:00,96.43,96.5,96.41,96.48,6007.991750451147,88.6601,88.7244,88.6417,88.706,6007.9918
2019-09-17 11:05:00,96.5,96.56,96.39,96.4,6616.395978344934,88.7244,88.7796,88.6233,88.6325,6616.396
2019-09-17 11:10:00,96.39,96.39,96.3,96.33,8048.466099510182,88.6233,88.6233,88.5405,88.5681,8048.4661
2019-09-17 11:15:00,96.28,96.35,96.19,96.19,9457.33436452694,88.5221,88.5865,88.4394,88.4394,9457.3344
2019-09-17 11:20:00,96.16,96.35,96.16,96.35,5917.762309873679,88.4118,88.5865,88.4118,88.5865,5917.7623
2019-09-17 11:25:00,96.33,96.39,96.16,96.19,6212.941479762825,88.5681,88.6233,88.4118,88.4394,6212.9415
2019-09-17 11:30:00,96.16,96.25,96.16,96.21,5110.853312709461,88.4118,88.4946,88.4118,88.4578,5110.8533
2019-09-17 11:35:00,96.25,96.36,96.21,96.36,4062.9028100025776,88.4946,88.5957,88.4578,88.5957,4062.9028
2019-09-17 11:40:00,96.34,96.41,96.34,96.41,1924.465068316576,88.5773,88.6417,88.5773,88.6417,1924.4651
2019-09-17 11:45:00,96.39,96.46,96.37,96.43,2503.222480020624,88.6233,88.6876,88.6049,88.6601,2503.2225
2019-09-17 11:50:00,96.44,96.44,96.34,96.43,5730.858468677494,88.6692,88.6692,88.5773,88.6601,5730.8585
2019-09-17 11:55:00,96.41,96.41,96.37,96.38,3509.925238463521,88.6417,88.6417,88.6049,88.6141,3509.9252
2019-09-17 12:00:00,96.35,96.41,96.32,96.32,6041.5055426656345,88.5865,88.6417,88.5589,88.5589,6041.5055
2019-09-17 12:05:00,96.35,96.39,96.31,96.31,4349.059035833978,88.5865,88.6233,88.5497,88.5497,4349.059
2019-09-17 12:10:00,96.31,96.35,96.25,96.34,3132.2505800464032,88.5497,88.5865,88.4946,88.5773,3132.2506
2019-09-17 12:15:00,96.32,96.35,96.3,96.32,1120.134055168858,88.5589,88.5865,88.5405,88.5589,1120.1341
2019-09-17 12:20:00,96.31,96.31,96.08,96.09,2911.8329466357304,88.5497,88.5497,88.3383,88.3474,2911.8329
2019-09-17 12:25:00,96.03,96.11,96.01,96.09,4560.453725186903,88.2923,88.3658,88.2739,88.3474,4560.4537
2019-09-17 12:30:00,96.11,96.16,96.11,96.14,7201.598350090228,88.3658,88.4118,88.3658,88.3934,7201.5984
2019-09-17 12:35:00,96.14,96.22,96.14,96.2,2580.5620005155965,88.3934,88.467,88.3934,88.4486,2580.562
2019-09-17 12:40:00,96.17,96.3,96.17,96.23,3214.7460685743745,88.421,88.5405,88.421,88.4762,3214.7461
2019-09-17 12:45:00,96.2,96.22,96.18,96.21,1818.7677236401128,88.4486,88.467,88.4302,88.4578,1818.7677
2019-09-17 12:50:00,96.21,96.22,96.19,96.21,3471.2554782160346,88.4578,88.467,88.4394,88.4578,3471.2555
2019-09-17 12:55:00,96.21,96.22,96.11,96.14,3172.2093323021395,88.4578,88.467,88.3658,88.3934,3172.2093
2019-09-17 13:00:00,96.12,96.13,96.1,96.11,2402.6811033771587,88.375,88.3842,88.3566,88.3658,2402.6811
2019-09-17 13:05:00,96.11,96.14,96.08,96.14,3557.6179427687543,88.3658,88.3934,88.3383,88.3934,3557.6179
2019-09-17 13:10:00,96.13,96.16,96.13,96.13,2835.782418149008,88.3842,88.4118,88.3842,88.3842,2835.7824
2019-09-17 13:15:00,96.14,96.28,96.1,96.28,6682.13457076566,88.3934,88.5221,88.3566,88.5221,6682.1346
2019-09-17 13:20:00,96.29,96.29,96.22,96.25,4850.476927043052,88.5313,88.5313,88.467,88.4946,4850.4769
2019-09-17 13:25:00,96.24,96.24,96.18,96.2,1705.336426914153,88.4854,88.4854,88.4302,88.4486,1705.3364
2019-09-17 13:30:00,96.18,96.25,96.18,96.25,4728.0226862593445,88.4302,88.4946,88.4302,88.4946,4728.0227
2019-09-17 13:35:00,96.24,96.25,96.16,96.16,5689.610724413508,88.4854,88.4946,88.4118,88.4118,5689.6107
2019-09-17 13:40:00,96.2,96.28,96.18,96.25,4501.160092807424,88.4486,88.5221,88.4302,88.4946,4501.1601
2019-09-17 13:45:00,96.26,96.39,96.26,96.39,4351.6370198504765,88.5037,88.6233,88.5037,88.6233,4351.637
2019-09-17 13:50:00,96.39,96.44,96.35,96.39,6399.845320959009,88.6233,88.6692,88.5865,88.6233,6399.8453
2019-09-17 13:55:00,96.4,96.42,96.28,96.31,6383.088424851765,88.6325,88.6509,88.5221,88.5497,6383.0884
2019-09-17 14:00:00,96.32,96.41,96.32,96.41,2223.5112142304715,88.5589,88.6417,88.5589,88.6417,2223.5112
2019-09-17 14:05:00,96.42,96.42,96.33,96.38,5545.243619489558,88.6509,88.6509,88.5681,88.6141,5545.2436
2019-09-17 14:10:00,96.39,96.39,96.33,96.35,6189.739623614333,88.6233,88.6233,88.5681,88.5865,6189.7396
2019-09-17 14:15:00,96.35,96.38,96.33,96.35,4398.04073214746,88.5865,88.6141,88.5681,88.5865,4398.0407
2019-09-17 14:20:00,96.35,96.38,96.33,96.38,3223.7690126321213,88.5865,88.6141,88.5681,88.6141,3223.769
2019-09-17 14:25:00,96.39,96.39,96.34,96.39,5529.775715390564,88.6233,88.6233,88.5773,88.6233,5529.7757
2019-09-17 14:30:00,96.39,96.49,96.39,96.46,5199.793761278679,88.6233,88.7152,88.6233,88.6876,5199.7938
2019-09-17 14:35:00,96.45,96.48,96.39,96.42,6437.226089198246,88.6784,88.706,88.6233,88.6509,6437.2261
2019-09-17 14:40:00,96.42,96.46,96.41,96.46,4319.412219644238,88.6509,88.6876,88.6417,88.6876,4319.4122
2019-09-17 14:45:00,96.43,96.46,96.41,96.46,3482.8564062902806,88.6601,88.6876,88.6417,88.6876,3482.8564
2019-09-17 14:50:00,96.45,96.5,96.44,96.47,5297.757153905645,88.6784,88.7244,88.6692,88.6968,5297.7572
2019-09-17 14:55:00,96.46,96.48,96.43,96.44,8459.654550141788,88.6876,88.706,88.6601,88.6692,8459.6546
2019-09-17 15:00:00,96.45,96.5,96.42,96.48,7548.337200309357,88.6784,88.7244,88.6509,88.706,7548.3372
2019-09-17 15:05:00,96.46,96.52,96.46,96.51,4899.458623356534,88.6876,88.7428,88.6876,88.7336,4899.4586
2019-09-17 15:10:00,96.51,96.55,96.51,96.55,6348.285640629028,88.7336,88.7704,88.7336,88.7704,6348.2856
2019-09-17 15:15:00,96.56,96.58,96.53,96.56,9721.577726218096,88.7796,88.798,88.752,88.7796,9721.5777
2019-09-17 15:20:00,96.56,96.56,96.48,96.49,7229.956174271719,88.7796,88.7796,88.706,88.7152,7229.9562
2019-09-17 15:25:00,96.48,96.59,96.48,96.59,6398.55632895076,88.706,88.8072,88.706,88.8072,6398.5563
2019-09-17 15:30:00,96.58,96.69,96.56,96.66,12490.332559938126,88.798,88.8991,88.7796,88.8715,12490.3326
2019-09-17 15:35:00,96.66,96.72,96.63,96.69,8121.938643980407,88.8715,88.9267,88.8439,88.8991,8121.9386
2019-09-17 15:40:00,96.68,96.72,96.64,96.67,13815.416344418663,88.8899,88.9267,88.8531,88.8807,13815.4163
2019-09-17 15:45:00,96.68,96.76,96.68,96.71,18176.076308326887,88.8899,88.9635,88.8899,88.9175,18176.0763
2019-09-17 15:50:00,96.71,96.71,96.62,96.67,27803.557617942766,88.9175,88.9175,88.8347,88.8807,27803.5576
2019-09-17 15:55:00,96.67,96.69,96.5,96.54,71443.67104923949,88.8807,88.8991,88.7244,88.7612,71443.671
2019-09-18 09:30:00,96.02,96.19,95.8,95.8,8903.067800979632,88.2831,88.4394,88.0808,88.0808,8903.0678
2019-09-18 09:35:00,95.78,96.04,95.61,96.04,2565.094096416602,88.0624,88.3015,87.9061,88.3015,2565.0941
2019-09-18 09:40:00,96.11,96.2,96.07,96.2,1129.1569992266047,88.3658,88.4486,88.3291,88.4486,1129.157
2019-09-18 09:45:00,96.21,96.22,96.21,96.22,596.803299819541,88.4578,88.467,88.4578,88.467,596.8033
2019-09-18 09:50:00,96.21,96.22,96.11,96.19,4564.320701211652,88.4578,88.467,88.3658,88.4394,4564.3207
2019-09-18 09:55:00,96.27,96.28,96.21,96.28,1675.6896107244131,88.5129,88.5221,88.4578,88.5221,1675.6896
2019-09-18 10:00:00,96.28,96.32,96.27,96.28,3502.191286414024,88.5221,88.5589,88.5129,88.5221,3502.1913
2019-09-18 10:05:00,96.26,96.26,96.21,96.25,3739.3658159319407,88.5037,88.5037,88.4578,88.4946,3739.3658
2019-09-18 10:10:00,96.18,96.26,96.18,96.24,1947.666924465068,88.4302,88.5037,88.4302,88.4854,1947.6669
2019-09-18 10:15:00,96.28,96.5,96.28,96.5,3200.5671564836293,88.5221,88.7244,88.5221,88.7244,3200.5672
2019-09-18 10:20:00,96.5,96.57,96.49,96.56,1807.1667955658672,88.7244,88.7888,88.7152,88.7796,1807.1668
2019-09-18 10:25:00,96.62,96.62,96.53,96.53,3787.058520237174,88.8347,88.8347,88.752,88.752,3787.0585
2019-09-18 10:30:00,96.53,96.53,96.38,96.4,1417.8912090745036,88.752,88.752,88.6141,88.6325,1417.8912
2019-09-18 10:35:00,96.37,96.47,96.32,96.32,5360.917762309873,88.6049,88.6968,88.5589,88.5589,5360.9178
2019-09-18 10:40:00,96.33,96.39,96.31,96.31,2214.4882701727247,88.5681,88.6233,88.5497,88.5497,2214.4883
2019-09-18 10:45:00,96.32,96.32,96.14,96.14,1546.7904098994584,88.5589,88.5589,88.3934,88.3934,1546.7904
2019-09-18 10:50:00,96.13,96.14,96.03,96.05,5208.816705336426,88.3842,88.3934,88.2923,88.3107,5208.8167
2019-09-18 10:55:00,96.08,96.08,95.99,96.08,7134.570765661252,88.3383,88.3383,88.2555,88.3383,7134.5708
2019-09-18 11:00:00,96.11,96.2,96.08,96.16,2951.7916988914667,88.3658,88.4486,88.3383,88.4118,2951.7917
2019-09-18 11:05:00,96.17,96.2,96.14,96.18,5943.542150038669,88.421,88.4486,88.3934,88.4302,5943.5422
2019-09-18 11:10:00,96.2,96.24,96.18,96.21,2062.387213199278,88.4486,88.4854,88.4302,88.4578,2062.3872
2019-09-18 11:15:00,96.21,96.23,96.15,96.15,4639.082237690126,88.4578,88.4762,88.4026,88.4026,4639.0822
2019-09-18 11:20:00,96.14,96.14,96.02,96.02,2293.116782675947,88.3934,88.3934,88.2831,88.2831,2293.1168
2019-09-18 11:25:00,96.04,96.08,95.95,96.03,4913.637535447279,88.3015,88.3383,88.2187,88.2923,4913.6375
2019-09-18 11:30:00,96.01,96.04,95.96,95.96,4083.5266821345695,88.2739,88.3015,88.2279,88.2279,4083.5267
2019-09-18 11:35:00,95.97,95.98,95.87,95.97,1805.8778035576177,88.2371,88.2463,88.1452,88.2371,1805.8778
2019-09-18 11:40:00,95.95,96.01,95.95,95.97,1933.488012374323,88.2187,88.2739,88.2187,88.2371,1933.488
2019-09-18 11:45:00,95.97,96.08,95.97,96.07,2442.639855632895,88.2371,88.3383,88.2371,88.3291,2442.6399
2019-09-18 11:50:00,96.08,96.12,96.08,96.1,3503.4802784222734,88.3383,88.375,88.3383,88.3566,3503.4803
2019-09-18 11:55:00,96.11,96.18,96.1,96.18,3680.072183552461,88.3658,88.4302,88.3566,88.4302,3680.0722
2019-09-18 12:00:00,96.13,96.18,96.11,96.16,11774.941995359628,88.3842,88.4302,88.3658,88.4118,11774.942
2019-09-18 12:05:00,96.14,96.14,96.08,96.1,2659.190513018819,88.3934,88.3934,88.3383,88.3566,2659.1905
2019-09-18 12:10:00,96.11,96.14,96.09,96.11,3190.255220417633,88.3658,88.3934,88.3474,88.3658,3190.2552
2019-09-18 12:15:00,96.11,96.11,96.08,96.09,4787.316318638824,88.3658,88.3658,88.3383,88.3474,4787.3163
2019-09-18 12:20:00,96.09,96.11,96.06,96.1,2017.272492910544,88.3474,88.3658,88.3199,88.3566,2017.2725
2019-09-18 12:25:00,96.08,96.13,96.08,96.13,2062.387213199278,88.3383,88.3842,88.3383,88.3842,2062.3872
2019-09-18 12:30:00,96.12,96.12,96.07,96.11,2706.883217324052,88.375,88.375,88.3291,88.3658,2706.8832
2019-09-18 12:35:00,96.11,96.17,96.09,96.14,4421.242588295952,88.3658,88.421,88.3474,88.3934,4421.2426
2019-09-18 12:40:00,96.13,96.14,96.06,96.08,13446.764630059291,88.3842,88.3934,88.3199,88.3383,13446.7646
2019-09-18 12:45:00,96.08,96.08,96.02,96.04,3079.401907708172,88.3383,88.3383,88.2831,88.3015,3079.4019
2019-09-18 12:50:00,96.05,96.05,96.0,96.03,1997.9376127868004,88.3107,88.3107,88.2647,88.2923,1997.9376
2019-09-18 12:55:00,96.05,96.12,96.04,96.1,3820.572312451662,88.3107,88.375,88.3015,88.3566,3820.5723
2019-09-18 13:00:00,96.11,96.14,96.11,96.11,3963.6504253673625,88.3658,88.3934,88.3658,88.3658,3963.6504
2019-09-18 13:05:00,96.09,96.1,96.08,96.08,1727.2492910543954,88.3474,88.3566,88.3383,88.3383,1727.2493
2019-09-18 13:10:00,96.02,96.02,95.92,95.96,3736.7878319154415,88.2831,88.2831,88.1911,88.2279,3736.7878
2019-09-18 13:15:00,95.96,95.99,95.91,95.91,4765.403454498582,88.2279,88.2555,88.182,88.182,4765.4035
2019-09-18 13:20:00,95.91,95.93,95.89,95.91,4587.522557360144,88.182,88.2003,88.1636,88.182,4587.5226
2019-09-18 13:25:00,95.9,95.9,95.8,95.85,4640.371229698375,88.1728,88.1728,88.0808,88.1268,4640.3712
2019-09-18 13:30:00,95.87,95.87,95.81,95.83,5351.894818252126,88.1452,88.1452,88.09,88.1084,5351.8948
2019-09-18 13:35:00,95.83,95.86,95.79,95.83,13400.360917762308,88.1084,88.136,88.0716,88.1084,13400.3609
2019-09-18 13:40:00,95.85,95.88,95.81,95.83,8852.797112657901,88.1268,88.1544,88.09,88.1084,8852.7971
2019-09-18 13:45:00,95.85,95.94,95.83,95.91,6715.648362980149,88.1268,88.2095,88.1084,88.182,6715.6484
2019-09-18 13:50:00,95.9,95.98,95.9,95.98,5056.71564836298,88.1728,88.2463,88.1728,88.2463,5056.7156
2019-09-18 13:55:00,96.01,96.01,95.83,95.83,5971.89997422016,88.2739,88.2739,88.1084,88.1084,5971.9
2019-09-18 14:00:00,95.82,95.96,95.62,95.86,7342.098478989429,88.0992,88.2279,87.9153,88.136,7342.0985
2019-09-18 14:05:00,95.92,95.97,95.84,95.87,5123.743232791956,88.1911,88.2371,88.1176,88.1452,5123.7432
2019-09-18 14:10:00,95.83,95.86,95.47,95.55,8232.791956689867,88.1084,88.136,87.7774,87.851,8232.792
2019-09-18 14:15:00,95.5,95.69,95.47,95.48,4525.650940964166,87.805,87.9797,87.7774,87.7866,4525.6509
2019-09-18 14:20:00,95.48,95.59,95.48,95.55,2946.6357308584684,87.7866,87.8877,87.7866,87.851,2946.6357
2019-09-18 14:25:00,95.52,95.55,95.49,95.49,4105.4395462748125,87.8234,87.851,87.7958,87.7958,4105.4395
2019-09-18 14:30:00,95.51,95.56,95.43,95.56,4547.563805104408,87.8142,87.8602,87.7406,87.8602,4547.5638
2019-09-18 14:35:00,95.51,95.51,95.35,95.41,2916.9889146687287,87.8142,87.8142,87.6671,87.7222,2916.9889
2019-09-18 14:40:00,95.45,95.66,95.36,95.62,4149.265274555297,87.759,87.9521,87.6763,87.9153,4149.2653
2019-09-18 14:45:00,95.56,95.57,95.38,95.47,2965.9706109822114,87.8602,87.8693,87.6947,87.7774,2965.9706
2019-09-18 14:50:00,95.52,95.74,95.52,95.66,2887.342098478989,87.8234,88.0256,87.8234,87.9521,2887.3421
2019-09-18 14:55:00,95.74,95.75,95.65,95.66,10462.748130961589,88.0256,88.0348,87.9429,87.9521,10462.7481
2019-09-18 15:00:00,95.69,95.7,95.6,95.7,4543.696829079659,87.9797,87.9889,87.8969,87.9889,4543.6968
2019-09-18 15:05:00,95.7,95.82,95.66,95.77,4646.816189739623,87.9889,88.0992,87.9521,88.0532,4646.8162
2019-09-18 15:10:00,95.76,95.81,95.76,95.79,4306.522299561742,88.044,88.09,88.044,88.0716,4306.5223
2019-09-18 15:15:00,95.76,95.89,95.74,95.87,5311.93606599639,88.044,88.1636,88.0256,88.1452,5311.9361
2019-09-18 15:20:00,95.88,95.9,95.84,95.88,6780.097963392626,88.1544,88.1728,88.1176,88.1544,6780.098
2019-09-18 15:25:00,95.91,95.99,95.91,95.94,7088.167053364268,88.182,88.2555,88.182,88.2095,7088.1671
2019-09-18 15:30:00,95.95,96.2,95.95,96.2,14370.971899974218,88.2187,88.4486,88.2187,88.4486,14370.9719
2019-09-18 15:35:00,96.17,96.28,96.15,96.18,9682.90796597061,88.421,88.5221,88.4026,88.4302,9682.908
2019-09-18 15:40:00,96.15,96.3,96.14,96.3,17380.768239236913,88.4026,88.5405,88.3934,88.5405,17380.7682
2019-09-18 15:45:00,96.31,96.32,96.15,96.21,16133.023975251352,88.5497,88.5589,88.4026,88.4578,16133.024
2019-09-18 15:50:00,96.22,96.22,96.11,96.16,30225.573601443662,88.467,88.467,88.3658,88.4118,30225.5736
2019-09-18 15:55:00,96.16,96.25,96.12,96.15,79173.75612271203,88.4118,88.4946,88.375,88.4026,79173.7561
2019-09-19 09:30:00,96.3,96.69,96.3,96.68,10445.991234854342,88.5405,88.8991,88.5405,88.8899,10445.9912
2019-09-19 09:35:00,96.69,96.69,96.5,96.5,2166.7955658674914,88.8991,88.8991,88.7244,88.7244,2166.7956
2019-09-19 09:40:00,96.48,96.56,96.39,96.39,3995.875225573601,88.706,88.7796,88.6233,88.6233,3995.8752
2019-09-19 09:45:00,96.43,96.43,96.34,96.41,2626.9657128125805,88.6601,88.6601,88.5773,88.6417,2626.9657
2019-09-19 09:50:00,96.4,96.5,96.35,96.42,2325.341582882186,88.6325,88.7244,88.5865,88.6509,2325.3416
2019-09-19 09:55:00,96.42,96.59,96.42,96.49,6912.86414024233,88.6509,88.8072,88.6509,88.7152,6912.8641
2019-09-19 10:00:00,96.54,96.62,96.38,96.45,3499.613302397525,88.7612,88.8347,88.6141,88.6784,3499.6133
2019-09-19 10:05:00,96.41,96.48,96.38,96.39,4673.885021912864,88.6417,88.706,88.6141,88.6233,4673.885
2019-09-19 10:10:00,96.37,96.42,96.28,96.35,3469.966486207785,88.6049,88.6509,88.5221,88.5865,3469.9665
2019-09-19 10:15:00,96.35,96.46,96.28,96.46,6546.790409899458,88.5865,88.6876,88.5221,88.6876,6546.7904
2019-09-19 10:20:00,96.46,96.49,96.38,96.45,3616.9115751482336,88.6876,88.7152,88.6141,88.6784,3616.9116
2019-09-19 10:25:00,96.47,96.59,96.4,96.51,4943.284351637019,88.6968,88.8072,88.6325,88.7336,4943.2844
2019-09-19 10:30:00,96.53,96.59,96.49,96.59,2371.7452951791697,88.752,88.8072,88.7152,88.8072,2371.7453
2019-09-19 10:35:00,96.55,96.66,96.55,96.62,2824.1814900747613,88.7704,88.8715,88.7704,88.8347,2824.1815
2019-09-19 10:40:00,96.61,96.62,96.44,96.44,5002.577984016499,88.8255,88.8347,88.6692,88.6692,5002.578
2019-09-19 10:45:00,96.42,96.77,96.41,96.71,23011.085331270944,88.6509,88.9727,88.6417,88.9175,23011.0853
2019-09-19 10:50:00,96.72,96.98,96.66,96.86,17510.956432070117,88.9267,89.1657,88.8715,89.0554,17510.9564
2019-09-19 10:55:00,96.86,96.93,96.69,96.69,8660.737303428717,89.0554,89.1198,88.8991,88.8991,8660.7373
2019-09-19 11:00:00,96.73,96.73,96.55,96.61,5657.385924207269,88.9359,88.9359,88.7704,88.8255,5657.3859
2019-09-19 11:05:00,96.66,96.71,96.65,96.66,2713.3281773653,88.8715,88.9175,88.8623,88.8715,2713.3282
2019-09-19 11:10:00,96.66,96.77,96.66,96.66,8285.6406290281,88.8715,88.9727,88.8715,88.8715,8285.6406
2019-09-19 11:15:00,96.71,97.01,96.7,96.94,4586.233565351894,88.9175,89.1933,88.9083,89.129,4586.2336
2019-09-19 11:20:00,96.91,96.98,96.9,96.96,3619.489559164733,89.1014,89.1657,89.0922,89.1473,3619.4896
2019-09-19 11:25:00,96.95,96.95,96.86,96.86,3949.471513276617,89.1382,89.1382,89.0554,89.0554,3949.4715
2019-09-19 11:30:00,96.82,96.93,96.8,96.87,5153.390048981696,89.0186,89.1198,89.0002,89.0646,5153.39
2019-09-19 11:35:00,96.85,96.93,96.82,96.83,7318.896622840937,89.0462,89.1198,89.0186,89.0278,7318.8966
2019-09-19 11:40:00,96.84,96.85,96.78,96.8,11808.455787574116,89.037,89.0462,88.9819,89.0002,11808.4558
2019-09-19 11:45:00,96.79,96.86,96.75,96.77,7971.126579015209,88.991,89.0554,88.9543,88.9727,7971.1266
2019-09-19 11:50:00,96.74,96.77,96.66,96.7,4461.201340551688,88.9451,88.9727,88.8715,88.9083,4461.2013
2019-09-19 11:55:00,96.7,96.73,96.66,96.66,7263.469966486207,88.9083,88.9359,88.8715,88.8715,7263.47
2019-09-19 12:00:00,96.66,96.7,96.59,96.63,14444.444444444443,88.8715,88.9083,88.8072,88.8439,14444.4444
2019-09-19 12:05:00,96.63,96.79,96.57,96.78,7794.534673885021,88.8439,88.991,88.7888,88.9819,7794.5347
2019-09-19 12:10:00,96.77,96.87,96.77,96.87,956.4320701211652,88.9727,89.0646,88.9727,89.0646,956.4321
2019-09-19 12:15:00,96.84,96.87,96.75,96.76,2590.8739365815927,89.037,89.0646,88.9543,88.9635,2590.8739
2019-09-19 12:20:00,96.76,96.76,96.7,96.7,2138.437741686001,88.9635,88.9635,88.9083,88.9083,2138.4377
2019-09-19 12:25:00,96.73,96.73,96.56,96.56,4885.27971126579,88.9359,88.9359,88.7796,88.7796,4885.2797
2019-09-19 12:30:00,96.53,96.59,96.53,96.59,1804.588811549368,88.752,88.8072,88.752,88.8072,1804.5888
2019-09-19 12:35:00,96.67,96.69,96.65,96.68,3614.333591131736,88.8807,88.8991,88.8623,88.8899,3614.3336
2019-09-19 12:40:00,96.73,96.73,96.7,96.71,1804.588811549368,88.9359,88.9359,88.9083,88.9175,1804.5888
2019-09-19 12:45:00,96.73,96.76,96.73,96.74,1941.2219644238205,88.9359,88.9635,88.9359,88.9451,1941.222
2019-09-19 12:50:00,96.73,96.8,96.66,96.66,4390.3067800979625,88.9359,89.0002,88.8715,88.8715,4390.3068
2019-09-19 12:55:00,96.66,96.67,96.63,96.64,1576.437226089198,88.8715,88.8807,88.8439,88.8531,1576.4372
2019-09-19 13:00:00,96.65,96.69,96.61,96.69,2143.5937097189994,88.8623,88.8991,88.8255,88.8991,2143.5937
2019-09-19 13:05:00,96.7,96.7,96.62,96.63,9231.760763083268,88.9083,88.9083,88.8347,88.8439,9231.7608
2019-09-19 13:10:00,96.61,96.61,96.54,96.54,2465.8417117813865,88.8255,88.8255,88.7612,88.7612,2465.8417
2019-09-19 13:15:00,96.56,96.65,96.53,96.64,2579.2730085073467,88.7796,88.8623,88.752,88.8531,2579.273
2019-09-19 13:20:00,96.62,96.63,96.59,96.62,1067.2853828306263,88.8347,88.8439,88.8072,88.8347,1067.2854
2019-09-19 13:25:00,96.66,96.77,96.63,96.77,5627.739108017529,88.8715,88.9727,88.8439,88.9727,5627.7391
2019-09-19 13:30:00,96.73,96.73,96.58,96.58,20457.592162928588,88.9359,88.9359,88.798,88.798,20457.5922
2019-09-19 13:35:00,96.61,96.62,96.54,96.6,3089.7138437741683,88.8255,88.8347,88.7612,88.8164,3089.7138
2019-09-19 13:40:00,96.59,96.59,96.45,96.5,1804.588811549368,88.8072,88.8072,88.6784,88.7244,1804.5888
2019-09-19 13:45:00,96.52,96.59,96.51,96.59,2687.548337200309,88.7428,88.8072,88.7336,88.8072,2687.5483
2019-09-19 13:50:00,96.57,96.63,96.57,96.62,2748.1309615880377,88.7888,88.8439,88.7888,88.8347,2748.131
2019-09-19 13:55:00,96.63,96.69,96.62,96.65,2394.9471513276617,88.8439,88.8991,88.8347,88.8623,2394.9472
2019-09-19 14:00:00,96.68,96.68,96.63,96.63,2218.355246197473,88.8899,88.8899,88.8439,88.8439,2218.3552
2019-09-19 14:05:00,96.62,96.64,96.62,96.63,1357.3085846867748,88.8347,88.8531,88.8347,88.8439,1357.3086
2019-09-19 14:10:00,96.63,96.65,96.63,96.65,1117.5560711523588,88.8439,88.8623,88.8439,88.8623,1117.5561
2019-09-19 14:15:00,96.66,96.7,96.63,96.66,3992.008249548852,88.8715,88.9083,88.8439,88.8715,3992.0082
2019-09-19 14:20:00,96.65,96.7,96.64,96.7,2414.2820314514047,88.8623,88.9083,88.8531,88.9083,2414.282
2019-09-19 14:25:00,96.7,96.7,96.63,96.66,4820.830110853312,88.9083,88.9083,88.8439,88.8715,4820.8301
2019-09-19 14:30:00,96.64,96.64,96.56,96.6,5346.738850219128,88.8531,88.8531,88.7796,88.8164,5346.7389
2019-09-19 14:35:00,96.59,96.63,96.53,96.57,4409.641660221706,88.8072,88.8439,88.752,88.7888,4409.6417
2019-09-19 14:40:00,96.56,96.59,96.52,96.56,2299.561742717195,88.7796,88.8072,88.7428,88.7796,2299.5617
2019-09-19 14:45:00,96.56,96.56,96.48,96.53,1322.505800464037,88.7796,88.7796,88.706,88.752,1322.5058
2019-09-19 14:50:00,96.54,96.55,96.5,96.52,2058.520237174529,88.7612,88.7704,88.7244,88.7428,2058.5202
2019-09-19 14:55:00,96.52,96.58,96.51,96.51,4865.944831142047,88.7428,88.798,88.7336,88.7336,4865.9448
2019-09-19 15:00:00,96.52,96.54,96.44,96.46,6327.661768497034,88.7428,88.7612,88.6692,88.6876,6327.6618
2019-09-19 15:05:00,96.44,96.47,96.41,96.46,3989.430265532353,88.6692,88.6968,88.6417,88.6876,3989.4303
2019-09-19 15:10:00,96.46,96.46,96.42,96.45,2577.9840164990974,88.6876,88.6876,88.6509,88.6784,2577.984
2019-09-19 15:15:00,96.45,96.48,96.43,96.46,2665.6354730600665,88.6784,88.706,88.6601,88.6876,2665.6355
2019-09-19 15:20:00,96.47,96.49,96.46,96.46,3234.080948698117,88.6968,88.7152,88.6876,88.6876,3234.0809
2019-09-19 15:25:00,96.46,96.5,96.45,96.45,5101.830368651714,88.6876,88.7244,88.6784,88.6784,5101.8304
2019-09-19 15:30:00,96.45,96.45,96.25,96.28,13365.558133539573,88.6784,88.6784,88.4946,88.5221,13365.5581
2019-09-19 15:35:00,96.28,96.32,96.25,96.28,10672.853828306264,88.5221,88.5589,88.4946,88.5221,10672.8538
2019-09-19 15:40:00,96.28,96.35,96.28,96.31,4251.095643207012,88.5221,88.5865,88.5221,88.5497,4251.0956
2019-09-19 15:45:00,96.31,96.31,96.14,96.17,8665.893271461717,88.5497,88.5497,88.3934,88.421,8665.8933
2019-09-19 15:50:00,96.15,96.15,96.05,96.13,13624.64552719773,88.4026,88.4026,88.3107,88.3842,13624.6455
2019-09-19 15:55:00,96.17,96.31,96.13,96.13,53279.195668986846,88.421,88.5497,88.3842,88.3842,53279.1957
2019-09-20 09:30:00,96.51,96.63,96.51,96.63,301381.79943284346,88.7336,88.8439,88.7336,88.8439,301381.7994
2019-09-20 09:35:00,96.66,96.71,96.42,96.46,33132.2505800464,88.8715,88.9175,88.6509,88.6876,33132.2506
2019-09-20 09:40:00,96.43,96.5,96.28,96.28,6892.240268110337,88.6601,88.7244,88.5221,88.5221,6892.2403
2019-09-20 09:45:00,96.35,96.35,96.13,96.13,3645.269399329724,88.5865,88.5865,88.3842,88.3842,3645.2694
2019-09-20 09:50:00,96.12,96.16,96.02,96.11,4898.169631348285,88.375,88.4118,88.2831,88.3658,4898.1696
2019-09-20 09:55:00,96.08,96.28,96.08,96.15,7625.67672080433,88.3383,88.5221,88.3383,88.4026,7625.6767
2019-09-20 10:00:00,96.12,96.16,96.04,96.08,4904.6145913895325,88.375,88.4118,88.3015,88.3383,4904.6146
2019-09-20 10:05:00,96.08,96.18,96.01,96.16,5534.931683423562,88.3383,88.4302,88.2739,88.4118,5534.9317
2019-09-20 10:10:00,96.15,96.21,95.97,96.01,6348.285640629028,88.4026,88.4578,88.2371,88.2739,6348.2856
2019-09-20 10:15:00,96.04,96.21,96.01,96.18,6692.446506831657,88.3015,88.4578,88.2739,88.4302,6692.4465
2019-09-20 10:20:00,96.21,96.26,96.17,96.23,6881.92833204434,88.4578,88.5037,88.421,88.4762,6881.9283
2019-09-20 10:25:00,96.25,96.33,96.25,96.31,3370.7141015725697,88.4946,88.5681,88.4946,88.5497,3370.7141
2019-09-20 10:30:00,96.27,96.31,96.16,96.16,5074.761536478473,88.5129,88.5497,88.4118,88.4118,5074.7615
2019-09-20 10:35:00,96.21,96.23,96.11,96.11,7798.40164990977,88.4578,88.4762,88.3658,88.3658,7798.4016
2019-09-20 10:40:00,96.14,96.17,96.04,96.09,4511.472028873421,88.3934,88.421,88.3015,88.3474,4511.472
2019-09-20 10:45:00,96.11,96.14,96.09,96.1,3480.2784222737814,88.3658,88.3934,88.3474,88.3566,3480.2784
2019-09-20 10:50:00,96.1,96.13,95.97,95.97,6058.262438772879,88.3566,88.3842,88.2371,88.2371,6058.2624
2019-09-20 10:55:00,95.97,96.11,95.94,96.07,6403.712296983758,88.2371,88.3658,88.2095,88.3291,6403.7123
2019-09-20 11:00:00,96.03,96.13,96.0,96.11,3736.7878319154415,88.2923,88.3842,88.2647,88.3658,3736.7878
2019-09-20 11:05:00,96.11,96.14,96.11,96.14,3636.246455271977,88.3658,88.3934,88.3658,88.3934,3636.2465
2019-09-20 11:10:00,96.14,96.18,96.11,96.12,4373.549883990719,88.3934,88.4302,88.3658,88.375,4373.5499
2019-09-20 11:15:00,96.12,96.16,95.97,96.02,23757.41170404744,88.375,88.4118,88.2371,88.2831,23757.4117
2019-09-20 11:20:00,96.02,96.12,96.02,96.11,4312.9672596029895,88.2831,88.375,88.2831,88.3658,4312.9673
2019-09-20 11:25:00,96.1,96.31,96.09,96.2,6758.185099252384,88.3566,88.5497,88.3474,88.4486,6758.1851
2019-09-20 11:30:00,96.2,96.21,96.17,96.19,3609.177623098736,88.4486,88.4578,88.421,88.4394,3609.1776
2019-09-20 11:35:00,96.17,96.18,96.11,96.12,3892.755864913637,88.421,88.4302,88.3658,88.375,3892.7559
2019-09-20 11:40:00,96.12,96.16,96.05,96.05,3383.604021655065,88.375,88.4118,88.3107,88.3107,3383.604
2019-09-20 11:45:00,96.08,96.12,96.04,96.08,7723.640113431295,88.3383,88.375,88.3015,88.3383,7723.6401
2019-09-20 11:50:00,96.08,96.17,96.04,96.17,13851.50812064965,88.3383,88.421,88.3015,88.421,13851.5081
2019-09-20 11:55:00,96.18,96.2,96.17,96.17,3388.759989688064,88.4302,88.4486,88.421,88.421,3388.76
2019-09-20 12:00:00,96.17,96.21,96.17,96.2,4239.494715132766,88.421,88.4578,88.421,88.4486,4239.4947
2019-09-20 12:05:00,96.2,96.27,96.19,96.25,2577.9840164990974,88.4486,88.5129,88.4394,88.4946,2577.984
2019-09-20 12:10:00,96.25,96.3,96.25,96.3,3562.7739108017527,88.4946,88.5405,88.4946,88.5405,3562.7739
2019-09-20 12:15:00,96.28,96.31,96.27,96.27,3642.6914153132248,88.5221,88.5497,88.5129,88.5129,3642.6914
2019-09-20 12:20:00,96.26,96.3,96.26,96.28,4847.898943026553,88.5037,88.5405,88.5037,88.5221,4847.8989
2019-09-20 12:25:00,96.32,96.32,96.26,96.3,4568.1876772364,88.5589,88.5589,88.5037,88.5405,4568.1877
2019-09-20 12:30:00,96.28,96.29,96.24,96.25,5288.7342098478985,88.5221,88.5313,88.4854,88.4946,5288.7342
2019-09-20 12:35:00,96.25,96.25,96.2,96.23,5536.220675431811,88.4946,88.4946,88.4486,88.4762,5536.2207
2019-09-20 12:40:00,96.23,96.25,96.2,96.23,4070.6367620520746,88.4762,88.4946,88.4486,88.4762,4070.6368
2019-09-20 12:45:00,96.24,96.29,96.22,96.28,8491.879350348026,88.4854,88.5313,88.467,88.5221,8491.8794
2019-09-20 12:50:00,96.29,96.37,96.29,96.37,6237.432327919566,88.5313,88.6049,88.5313,88.6049,6237.4323
2019-09-20 12:55:00,96.37,96.43,96.35,96.39,5317.092034029389,88.6049,88.6601,88.5865,88.6233,5317.092
2019-09-20 13:00:00,96.4,96.46,96.39,96.46,2786.800721835524,88.6325,88.6876,88.6233,88.6876,2786.8007
2019-09-20 13:05:00,96.46,96.5,96.46,96.47,2322.7635988656866,88.6876,88.7244,88.6876,88.6968,2322.7636
2019-09-20 13:10:00,96.46,96.47,95.81,95.81,27751.997937612785,88.6876,88.6968,88.09,88.09,27751.9979
2019-09-20 13:15:00,95.78,95.88,95.52,95.81,11426.91415313225,88.0624,88.1544,87.8234,88.09,11426.9142
2019-09-20 13:20:00,95.83,95.94,95.7,95.88,3536.994070636761,88.1084,88.2095,87.9889,88.1544,3536.9941
2019-09-20 13:25:00,95.9,95.94,95.88,95.9,2717.1951533900487,88.1728,88.2095,88.1544,88.1728,2717.1952
2019-09-20 13:30:00,95.89,95.92,95.83,95.84,3703.2740397009534,88.1636,88.1911,88.1084,88.1176,3703.274
2019-09-20 13:35:00,95.86,95.95,95.86,95.88,2325.341582882186,88.136,88.2187,88.136,88.1544,2325.3416
2019-09-20 13:40:00,95.87,95.96,95.83,95.88,7445.217839649394,88.1452,88.2279,88.1084,88.1544,7445.2178
2019-09-20 13:45:00,95.88,95.94,95.81,95.81,3008.507347254447,88.1544,88.2095,88.09,88.09,3008.5073
2019-09-20 13:50:00,95.86,95.88,95.82,95.86,1945.088940448569,88.136,88.1544,88.0992,88.136,1945.0889
2019-09-20 13:55:00,95.88,95.93,95.81,95.93,19613.30239752513,88.1544,88.2003,88.09,88.2003,19613.3024
2019-09-20 14:00:00,95.93,96.04,95.89,95.93,22103.634957463262,88.2003,88.3015,88.1636,88.2003,22103.635
2019-09-20 14:05:00,95.87,95.96,95.79,95.86,3964.939417375612,88.1452,88.2279,88.0716,88.136,3964.9394
2019-09-20 14:10:00,95.8,95.82,95.77,95.8,1830.3686517143592,88.0808,88.0992,88.0532,88.0808,1830.3687
2019-09-20 14:15:00,95.81,95.94,95.81,95.94,2590.8739365815927,88.09,88.2095,88.09,88.2095,2590.8739
2019-09-20 14:20:00,95.9,96.01,95.89,96.01,2837.0714101572567,88.1728,88.2739,88.1636,88.2739,2837.0714
2019-09-20 14:25:00,95.98,96.02,95.96,95.99,2281.515854601701,88.2463,88.2831,88.2279,88.2555,2281.5159
2019-09-20 14:30:00,96.01,96.11,96.01,96.11,3359.113173498324,88.2739,88.3658,88.2739,88.3658,3359.1132
2019-09-20 14:35:00,96.09,96.14,96.08,96.13,4167.311162670791,88.3474,88.3934,88.3383,88.3842,4167.3112
2019-09-20 14:40:00,96.19,96.2,96.16,96.19,3759.9896880639335,88.4394,88.4486,88.4118,88.4394,3759.9897
2019-09-20 14:45:00,96.17,96.26,96.16,96.25,4740.91260634184,88.421,88.5037,88.4118,88.4946,4740.9126
2019-09-20 14:50:00,96.24,96.24,96.17,96.2,5114.720288734209,88.4854,88.4854,88.421,88.4486,5114.7203
2019-09-20 14:55:00,96.19,96.2,96.12,96.15,5389.275586491363,88.4394,88.4486,88.375,88.4026,5389.2756
2019-09-20 15:00:00,96.11,96.14,96.05,96.11,3785.7695282289246,88.3658,88.3934,88.3107,88.3658,3785.7695
2019-09-20 15:05:00,96.12,96.14,96.08,96.11,5297.757153905645,88.375,88.3934,88.3383,88.3658,5297.7572
2019-09-20 15:10:00,96.11,96.19,96.04,96.19,3547.306006702758,88.3658,88.4394,88.3015,88.4394,3547.306
2019-09-20 15:15:00,96.18,96.2,96.08,96.1,4557.875741170405,88.4302,88.4486,88.3383,88.3566,4557.8757
2019-09-20 15:20:00,96.1,96.1,95.95,95.97,7522.557360144367,88.3566,88.3566,88.2187,88.2371,7522.5574
2019-09-20 15:25:00,95.97,95.98,95.9,95.9,6725.960299046145,88.2371,88.2463,88.1728,88.1728,6725.9603
2019-09-20 15:30:00,95.89,95.92,95.78,95.8,8016.241299303943,88.1636,88.1911,88.0624,88.0808,8016.2413
2019-09-20 15:35:00,95.8,95.94,95.79,95.92,13176.076308326888,88.0808,88.2095,88.0716,88.1911,13176.0763
2019-09-20 15:40:00,95.92,95.94,95.89,95.9,8664.604279453466,88.1911,88.2095,88.1636,88.1728,8664.6043
2019-09-20 15:45:00,95.88,95.9,95.7,95.72,15326.114978087136,88.1544,88.1728,87.9889,88.0073,15326.115
2019-09-20 15:50:00,95.72,95.82,95.72,95.78,32174.529517916984,88.0073,88.0992,88.0073,88.0624,32174.5295
2019-09-20 15:55:00,95.75,95.85,95.53,95.53,75144.36710492393,88.0348,88.1268,87.8326,87.8326,75144.3671
2019-09-23 09:30:00,95.07,95.11,94.56,94.92,24729.3116782676,87.4096,87.4464,86.9407,87.2717,24729.3117
2019-09-23 09:35:00,95.21,95.5,94.99,95.5,9321.990203660736,87.5384,87.805,87.3361,87.805,9321.9902
2019-09-23 09:40:00,95.49,95.53,95.32,95.53,3351.3792214488267,87.7958,87.8326,87.6395,87.8326,3351.3792
2019-09-23 09:45:00,95.57,95.83,95.56,95.83,1675.6896107244131,87.8693,88.1084,87.8602,88.1084,1675.6896
2019-09-23 09:50:00,95.89,95.89,95.65,95.76,3489.301366331528,88.1636,88.1636,87.9429,88.044,3489.3014
2019-09-23 09:55:00,95.79,95.79,95.66,95.7,1957.9788605310648,88.0716,88.0716,87.9521,87.9889,1957.9789
2019-09-23 10:00:00,95.69,95.69,95.38,95.38,5957.721062129414,87.9797,87.9797,87.6947,87.6947,5957.7211
2019-09-23 10:05:00,95.33,95.4,95.25,95.27,4682.90796597061,87.6487,87.713,87.5751,87.5935,4682.908
2019-09-23 10:10:00,95.26,95.45,95.24,95.33,7977.571539056456,87.5843,87.759,87.5659,87.6487,7977.5715
2019-09-23 10:15:00,95.31,95.46,95.3,95.42,3738.0768239236913,87.6303,87.7682,87.6211,87.7314,3738.0768
2019-09-23 10:20:00,95.41,95.46,95.38,95.41,3797.3704563031706,87.7222,87.7682,87.6947,87.7222,3797.3705
2019-09-23 10:25:00,95.41,95.42,95.3,95.35,11216.808455787574,87.7222,87.7314,87.6211,87.6671,11216.8085
2019-09-23 10:30:00,95.46,95.47,95.39,95.45,2871.8741943799946,87.7682,87.7774,87.7039,87.759,2871.8742
2019-09-23 10:35:00,95.44,95.54,95.4,95.4,1546.7904098994584,87.7498,87.8418,87.713,87.713,1546.7904
2019-09-23 10:40:00,95.4,95.53,95.38,95.49,2761.020881670533,87.713,87.8326,87.6947,87.7958,2761.0209
2019-09-23 10:45:00,95.49,95.55,95.49,95.52,2726.218097447796,87.7958,87.851,87.7958,87.8234,2726.2181
2019-09-23 10:50:00,95.48,95.63,95.46,95.47,28292.085589069346,87.7866,87.9245,87.7682,87.7774,28292.0856
2019-09-23 10:55:00,95.49,95.51,95.46,95.5,3546.0170146945084,87.7958,87.8142,87.7682,87.805,3546.017
2019-09-23 11:00:00,95.52,95.7,95.52,95.69,10970.610982211909,87.8234,87.9889,87.8234,87.9797,10970.611
2019-09-23 11:05:00,95.72,95.8,95.72,95.74,5653.518948182521,88.0073,88.0808,88.0073,88.0256,5653.5189
2019-09-23 11:10:00,95.76,95.76,95.49,95.49,14155.710234596543,88.044,88.044,87.7958,87.7958,14155.7102
2019-09-23 11:15:00,95.53,95.74,95.53,95.74,9239.494715132763,87.8326,88.0256,87.8326,88.0256,9239.4947
2019-09-23 11:20:00,95.75,95.85,95.73,95.85,9525.650940964166,88.0348,88.1268,88.0165,88.1268,9525.6509
2019-09-23 11:25:00,95.88,95.9,95.8,95.8,6965.712812580561,88.1544,88.1728,88.0808,88.0808,6965.7128
2019-09-23 11:30:00,95.8,95.87,95.67,95.68,6319.927816447537,88.0808,88.1452,87.9613,87.9705,6319.9278
2019-09-23 11:35:00,95.68,95.76,95.67,95.67,3320.443413250837,87.9705,88.044,87.9613,87.9613,3320.4434
2019-09-23 11:40:00,95.64,95.69,95.63,95.63,1321.2168084557877,87.9337,87.9797,87.9245,87.9245,1321.2168
2019-09-23 11:45:00,95.63,95.66,95.58,95.62,5457.5921629285895,87.9245,87.9521,87.8785,87.9153,5457.5922
2019-09-23 11:50:00,95.63,95.67,95.62,95.66,3035.576179427688,87.9245,87.9613,87.9153,87.9521,3035.5762
2019-09-23 11:55:00,95.68,95.76,95.66,95.76,3888.888888888888,87.9705,88.044,87.9521,88.044,3888.8889
2019-09-23 12:00:00,95.73,95.73,95.65,95.65,7733.952049497292,88.0165,88.0165,87.9429,87.9429,7733.952
2019-09-23 12:05:00,95.67,95.69,95.62,95.63,6799.43284351637,87.9613,87.9797,87.9153,87.9245,6799.4328
2019-09-23 12:10:00,95.66,95.71,95.66,95.69,1836.8136117556069,87.9521,87.9981,87.9521,87.9797,1836.8136
2019-09-23 12:15:00,95.74,95.81,95.73,95.81,8012.374323279195,88.0256,88.09,88.0165,88.09,8012.3743
2019-09-23 12:20:00,95.81,95.82,95.8,95.81,1299.303944315545,88.09,88.0992,88.0808,88.09,1299.3039
2019-09-23 12:25:00,95.85,95.87,95.83,95.83,5032.224800206238,88.1268,88.1452,88.1084,88.1084,5032.2248
2019-09-23 12:30:00,95.83,95.86,95.83,95.86,1160.0928074245935,88.1084,88.136,88.1084,88.136,1160.0928
2019-09-23 12:35:00,95.87,95.94,95.85,95.94,4141.5313225058,88.1452,88.2095,88.1268,88.2095,4141.5313
2019-09-23 12:40:00,95.93,96.0,95.92,96.0,5230.729569476669,88.2003,88.2647,88.1911,88.2647,5230.7296
2019-09-23 12:45:00,96.01,96.03,95.99,96.0,4450.889404485692,88.2739,88.2923,88.2555,88.2647,4450.8894
2019-09-23 12:50:00,95.99,96.04,95.93,95.93,6064.707398814127,88.2555,88.3015,88.2003,88.2003,6064.7074
2019-09-23 12:55:00,95.94,95.94,95.86,95.91,8395.20494972931,88.2095,88.2095,88.136,88.182,8395.2049
2019-09-23 13:00:00,95.95,95.95,95.87,95.9,4182.7790667697855,88.2187,88.2187,88.1452,88.1728,4182.7791
2019-09-23 13:05:00,95.87,95.94,95.87,95.9,4617.169373549884,88.1452,88.2095,88.1452,88.1728,4617.1694
2019-09-23 13:10:00,95.88,95.89,95.87,95.87,2577.9840164990974,88.1544,88.1636,88.1452,88.1452,2577.984
2019-09-23 13:15:00,95.9,95.94,95.87,95.91,4909.770559422531,88.1728,88.2095,88.1452,88.182,4909.7706
2019-09-23 13:20:00,95.91,95.96,95.89,95.96,2116.524877545759,88.182,88.2279,88.1636,88.2279,2116.5249
2019-09-23 13:25:00,95.97,95.97,95.94,95.94,1031.193606599639,88.2371,88.2371,88.2095,88.2095,1031.1936
2019-09-23 13:30:00,95.94,96.03,95.94,96.03,2803.5576179427685,88.2095,88.2923,88.2095,88.2923,2803.5576
2019-09-23 13:35:00,96.03,96.09,96.03,96.09,4060.3248259860784,88.2923,88.3474,88.2923,88.3474,4060.3248
2019-09-23 13:40:00,96.09,96.11,96.05,96.05,6212.941479762825,88.3474,88.3658,88.3107,88.3107,6212.9415
2019-09-23 13:45:00,96.07,96.11,96.0,96.0,2062.387213199278,88.3291,88.3658,88.2647,88.2647,2062.3872
2019-09-23 13:50:00,96.0,96.09,96.0,96.07,1585.4601701469448,88.2647,88.3474,88.2647,88.3291,1585.4602
2019-09-23 13:55:00,96.08,96.08,96.02,96.02,2179.6854859499867,88.3383,88.3383,88.2831,88.2831,2179.6855
2019-09-23 14:00:00,96.02,96.02,96.0,96.01,1639.597834493426,88.2831,88.2831,88.2647,88.2739,1639.5978
2019-09-23 14:05:00,96.03,96.04,96.01,96.04,5618.716163959783,88.2923,88.3015,88.2739,88.3015,5618.7162
2019-09-23 14:10:00,96.03,96.07,96.01,96.01,3378.448053622067,88.2923,88.3291,88.2739,88.2739,3378.4481
2019-09-23 14:15:00,96.03,96.04,95.98,95.98,3870.8430007733946,88.2923,88.3015,88.2463,88.2463,3870.843
2019-09-23 14:20:00,96.01,96.03,95.97,95.99,3507.347254447022,88.2739,88.2923,88.2371,88.2555,3507.3473
2019-09-23 14:25:00,95.98,96.01,95.94,95.94,4207.269914926527,88.2463,88.2739,88.2095,88.2095,4207.2699
2019-09-23 14:30:00,95.94,95.94,95.9,95.91,1992.7816447538023,88.2095,88.2095,88.1728,88.182,1992.7816
2019-09-23 14:35:00,95.91,95.91,95.87,95.88,2614.0757927300847,88.182,88.182,88.1452,88.1544,2614.0758
2019-09-23 14:40:00,95.87,95.91,95.86,95.9,4520.494972931168,88.1452,88.182,88.136,88.1728,4520.495
2019-09-23 14:45:00,95.91,95.91,95.83,95.86,2545.7592162928586,88.182,88.182,88.1084,88.136,2545.7592
2019-09-23 14:50:00,95.84,95.86,95.82,95.86,5803.0420211394685,88.1176,88.136,88.0992,88.136,5803.042
2019-09-23 14:55:00,95.87,95.93,95.87,95.93,8228.924980665119,88.1452,88.2003,88.1452,88.2003,8228.925
2019-09-23 15:00:00,95.93,95.95,95.9,95.94,8943.02655323537,88.2003,88.2187,88.1728,88.2095,8943.0266
2019-09-23 15:05:00,95.91,96.03,95.91,95.98,10154.679040989944,88.182,88.2923,88.182,88.2463,10154.679
2019-09-23 15:10:00,95.98,95.98,95.97,95.97,1679.556586749162,88.2463,88.2463,88.2371,88.2371,1679.5566
2019-09-23 15:15:00,95.97,96.08,95.97,96.07,6018.303686517143,88.2371,88.3383,88.2371,88.3291,6018.3037
2019-09-23 15:20:00,96.08,96.1,96.05,96.08,13611.755607115234,88.3383,88.3566,88.3107,88.3383,13611.7556
2019-09-23 15:25:00,96.08,96.08,95.95,95.95,6460.427945346738,88.3383,88.3383,88.2187,88.2187,6460.4279
2019-09-23 15:30:00,95.97,95.97,95.78,95.83,11036.349574632635,88.2371,88.2371,88.0624,88.1084,11036.3496
2019-09-23 15:35:00,95.82,95.82,95.63,95.71,11100.799175045113,88.0992,88.0992,87.9245,87.9981,11100.7992
2019-09-23 15:40:00,95.7,95.71,95.65,95.67,6773.653003351378,87.9889,87.9981,87.9429,87.9613,6773.653
2019-09-23 15:45:00,95.69,95.73,95.62,95.64,17594.74091260634,87.9797,88.0165,87.9153,87.9337,17594.7409
2019-09-23 15:50:00,95.66,95.69,95.56,95.56,32367.878319154417,87.9521,87.9797,87.8602,87.8602,32367.8783
2019-09-23 15:55:00,95.55,95.63,95.47,95.49,70296.46816189738,87.851,87.9245,87.7774,87.7958,70296.4682
2019-09-24 09:30:00,95.7,95.93,95.59,95.59,17985.30549110595,87.9889,88.2003,87.8877,87.8877,17985.3055
2019-09-24 09:35:00,95.63,96.08,95.55,96.07,10021.91286414024,87.9245,88.3383,87.851,88.3291,10021.9129
2019-09-24 09:40:00,96.04,96.29,96.04,96.18,12994.3284351637,88.3015,88.5313,88.3015,88.4302,12994.3284
2019-09-24 09:45:00,96.18,96.28,96.03,96.07,9660.995101830367,88.4302,88.5221,88.2923,88.3291,9660.9951
2019-09-24 09:50:00,96.08,96.12,95.87,96.09,14282.031451405,88.3383,88.375,88.1452,88.3474,14282.0315
2019-09-24 09:55:00,96.11,96.21,96.05,96.1,9788.605310647074,88.3658,88.4578,88.3107,88.3566,9788.6053
2019-09-24 10:00:00,96.1,96.1,95.84,95.85,8701.985047692704,88.3566,88.3566,88.1176,88.1268,8701.985
2019-09-24 10:05:00,95.83,95.88,95.69,95.78,11312.19386439804,88.1084,88.1544,87.9797,88.0624,11312.1939
2019-09-24 10:10:00,95.78,95.87,95.75,95.85,9002.320185614848,88.0624,88.1452,88.0348,88.1268,9002.3202
2019-09-24 10:15:00,95.88,95.91,95.83,95.87,8865.687032740396,88.1544,88.182,88.1084,88.1452,8865.687
2019-09-24 10:20:00,95.9,95.96,95.62,95.76,45940.96416602217,88.1728,88.2279,87.9153,88.044,45940.9642
2019-09-24 10:25:00,95.73,95.8,95.67,95.78,5739.881412735241,88.0165,88.0808,87.9613,88.0624,5739.8814
2019-09-24 10:30:00,95.76,96.04,95.73,96.02,9773.137406548078,88.044,88.3015,88.0165,88.2831,9773.1374
2019-09-24 10:35:00,96.02,96.11,95.97,96.03,8915.957721062128,88.2831,88.3658,88.2371,88.2923,8915.9577
2019-09-24 10:40:00,96.0,96.11,95.97,96.11,6733.694251095642,88.2647,88.3658,88.2371,88.3658,6733.6943
2019-09-24 10:45:00,96.09,96.16,95.96,96.16,12987.883475122451,88.3474,88.4118,88.2279,88.4118,12987.8835
2019-09-24 10:50:00,96.19,96.29,96.17,96.25,8535.70507862851,88.4394,88.5313,88.421,88.4946,8535.7051
2019-09-24 10:55:00,96.28,96.29,96.17,96.21,8052.333075534931,88.5221,88.5313,88.421,88.4578,8052.3331
2019-09-24 11:00:00,96.18,96.18,95.96,95.96,4472.802268625934,88.4302,88.4302,88.2279,88.2279,4472.8023
2019-09-24 11:05:00,95.97,96.11,95.97,96.09,7513.53441608662,88.2371,88.3658,88.2371,88.3474,7513.5344
2019-09-24 11:10:00,96.1,96.12,96.07,96.09,6452.693993297241,88.3566,88.375,88.3291,88.3474,6452.694
2019-09-24 11:15:00,96.1,96.1,96.03,96.04,6442.382057231244,88.3566,88.3566,88.2923,88.3015,6442.3821
2019-09-24 11:20:00,96.07,96.16,96.04,96.14,7010.827532869295,88.3291,88.4118,88.3015,88.3934,7010.8275
2019-09-24 11:25:00,96.1,96.14,95.98,96.01,11182.005671564835,88.3566,88.3934,88.2463,88.2739,11182.0057
2019-09-24 11:30:00,96.01,96.14,95.98,96.11,11622.84093838618,88.2739,88.3934,88.2463,88.3658,11622.8409
2019-09-24 11:35:00,96.12,96.12,95.94,95.94,11423.0471771075,88.375,88.375,88.2095,88.2095,11423.0472
2019-09-24 11:40:00,95.94,95.97,95.78,95.78,10766.95024490848,88.2095,88.2371,88.0624,88.0624,10766.9502
2019-09-24 11:45:00,95.8,95.94,95.8,95.92,6397.26733694251,88.0808,88.2095,88.0808,88.1911,6397.2673
2019-09-24 11:50:00,95.94,95.94,95.87,95.89,4627.48130961588,88.2095,88.2095,88.1452,88.1636,4627.4813
2019-09-24 11:55:00,95.87,96.07,95.87,96.07,11599.639082237689,88.1452,88.3291,88.1452,88.3291,11599.6391
2019-09-24 12:00:00,96.01,96.19,95.98,96.11,14788.605310647072,88.2739,88.4394,88.2463,88.3658,14788.6053
2019-09-24 12:05:00,96.12,96.23,96.12,96.17,6997.9376127868,88.375,88.4762,88.375,88.421,6997.9376
2019-09-24 12:10:00,96.15,96.15,96.04,96.08,5103.119360659964,88.4026,88.4026,88.3015,88.3383,5103.1194
2019-09-24 12:15:00,96.11,96.14,96.02,96.02,5885.53750966744,88.3658,88.3934,88.2831,88.2831,5885.5375
2019-09-24 12:20:00,96.0,96.14,95.61,95.79,13409.383861820055,88.2647,88.3934,87.9061,88.0716,13409.3839
2019-09-24 12:25:00,95.76,95.81,95.56,95.66,8662.026295436966,88.044,88.09,87.8602,87.9521,8662.0263
2019-09-24 12:30:00,95.66,95.66,95.56,95.62,6380.510440835266,87.9521,87.9521,87.8602,87.9153,6380.5104
2019-09-24 12:35:00,95.62,95.64,95.52,95.58,13451.92059809229,87.9153,87.9337,87.8234,87.8785,13451.9206
2019-09-24 12:40:00,95.63,95.65,95.52,95.65,22777.777777777774,87.9245,87.9429,87.8234,87.9429,22777.7778
2019-09-24 12:45:00,95.66,95.73,95.56,95.73,11593.19412219644,87.9521,88.0165,87.8602,88.0165,11593.1941
2019-09-24 12:50:00,95.76,95.76,95.57,95.57,40944.83114204691,88.044,88.044,87.8693,87.8693,40944.8311
2019-09-24 12:55:00,95.58,95.65,95.55,95.62,17066.254189224026,87.8785,87.9429,87.851,87.9153,17066.2542
2019-09-24 13:00:00,95.62,95.66,95.56,95.62,15065.738592420725,87.9153,87.9521,87.8602,87.9153,15065.7386
2019-09-24 13:05:00,95.62,95.73,95.6,95.69,9345.192059809227,87.9153,88.0165,87.8969,87.9797,9345.1921
2019-09-24 13:10:00,95.69,95.69,95.53,95.6,11002.835782418148,87.9797,87.9797,87.8326,87.8969,11002.8358
2019-09-24 13:15:00,95.6,95.66,95.56,95.66,12788.089713843772,87.8969,87.9521,87.8602,87.9521,12788.0897
2019-09-24 13:20:00,95.64,95.65,95.38,95.38,24716.421758185097,87.9337,87.9429,87.6947,87.6947,24716.4218
2019-09-24 13:25:00,95.42,95.51,95.33,95.38,8669.760247486465,87.7314,87.8142,87.6487,87.6947,8669.7602
2019-09-24 13:30:00,95.38,95.52,95.38,95.45,7232.534158288217,87.6947,87.8234,87.6947,87.759,7232.5342
2019-09-24 13:35:00,95.41,95.52,95.38,95.52,4496.004124774426,87.7222,87.8234,87.6947,87.8234,4496.0041
2019-09-24 13:40:00,95.53,95.53,95.39,95.48,9239.494715132763,87.8326,87.8326,87.7039,87.7866,9239.4947
2019-09-24 13:45:00,95.45,95.49,95.42,95.47,6135.601959267852,87.759,87.7958,87.7314,87.7774,6135.602
2019-09-24 13:50:00,95.45,95.52,95.12,95.14,19979.376127868003,87.759,87.8234,87.4556,87.474,19979.3761
2019-09-24 13:55:00,95.12,95.19,95.04,95.04,10395.72054653261,87.4556,87.52,87.3821,87.3821,10395.7205
2019-09-24 14:00:00,95.06,95.06,94.9,94.93,12616.653776746583,87.4004,87.4004,87.2533,87.2809,12616.6538
2019-09-24 14:05:00,94.92,94.96,94.79,94.8,9373.549883990718,87.2717,87.3085,87.1522,87.1614,9373.5499
2019-09-24 14:10:00,94.81,95.42,94.75,95.41,14951.018303686516,87.1706,87.7314,87.1154,87.7222,14951.0183
2019-09-24 14:15:00,95.46,95.53,95.28,95.49,9929.105439546274,87.7682,87.8326,87.6027,87.7958,9929.1054
2019-09-24 14:20:00,95.5,95.5,95.38,95.38,3973.962361433359,87.805,87.805,87.6947,87.6947,3973.9624
2019-09-24 14:25:00,95.44,95.61,95.43,95.52,5065.738592420727,87.7498,87.9061,87.7406,87.8234,5065.7386
2019-09-24 14:30:00,95.55,95.58,95.46,95.46,6814.900747615364,87.851,87.8785,87.7682,87.7682,6814.9007
2019-09-24 14:35:00,95.5,95.58,95.21,95.28,12913.12193864398,87.805,87.8785,87.5384,87.6027,12913.1219
2019-09-24 14:40:00,95.3,95.3,95.13,95.21,4306.522299561742,87.6211,87.6211,87.4648,87.5384,4306.5223
2019-09-24 14:45:00,95.21,95.29,95.14,95.28,6398.55632895076,87.5384,87.6119,87.474,87.6027,6398.5563
2019-09-24 14:50:00,95.28,95.42,95.24,95.34,10452.43619489559,87.6027,87.7314,87.5659,87.6579,10452.4362
2019-09-24 14:55:00,95.35,95.35,95.15,95.19,12209.332302139725,87.6671,87.6671,87.4832,87.52,12209.3323
2019-09-24 15:00:00,95.17,95.24,95.08,95.22,15029.646816189736,87.5016,87.5659,87.4188,87.5475,15029.6468
2019-09-24 15:05:00,95.24,95.29,95.19,95.24,16751.740139211135,87.5659,87.6119,87.52,87.5659,16751.7401
2019-09-24 15:10:00,95.22,95.41,95.21,95.3,9671.307037896364,87.5475,87.7222,87.5384,87.6211,9671.307
2019-09-24 15:15:00,95.29,95.35,95.21,95.21,8341.06728538283,87.6119,87.6671,87.5384,87.5384,8341.0673
2019-09-24 15:20:00,95.22,95.22,95.04,95.04,10482.08301108533,87.5475,87.5475,87.3821,87.3821,10482.083
2019-09-24 15:25:00,95.02,95.14,95.0,95.07,15492.394947151326,87.3637,87.474,87.3453,87.4096,15492.3949
2019-09-24 15:30:00,95.08,95.1,94.9,94.93,16488.785769528226,87.4188,87.4372,87.2533,87.2809,16488.7858
2019-09-24 15:35:00,94.97,95.05,94.9,95.0,9187.935034802784,87.3177,87.3912,87.2533,87.3453,9187.935
2019-09-24 15:40:00,95.01,95.09,94.97,94.97,13170.92034029389,87.3545,87.428,87.3177,87.3177,13170.9203
2019-09-24 15:45:00,95.0,95.22,95.0,95.22,22949.213714874964,87.3453,87.5475,87.3453,87.5475,22949.2137
2019-09-24 15:50:00,95.2,95.22,95.06,95.18,28597.576695024487,87.5292,87.5475,87.4004,87.5108,28597.5767
2019-09-24 15:55:00,95.16,95.27,95.12,95.23,43254.704820830106,87.4924,87.5935,87.4556,87.5567,43254.7048
2019-09-25 09:30:00,95.28,95.42,95.1,95.42,15503.995875225572,87.6027,87.7314,87.4372,87.7314,15503.9959
2019-09-25 09:35:00,95.45,95.87,95.42,95.71,11124.001031193606,87.759,88.1452,87.7314,87.9981,11124.001
2019-09-25 09:40:00,95.69,95.69,95.45,95.49,2141.0157257025003,87.9797,87.9797,87.759,87.7958,2141.0157
2019-09-25 09:45:00,95.39,95.39,94.93,95.12,3222.480020623872,87.7039,87.7039,87.2809,87.4556,3222.48
2019-09-25 09:50:00,95.07,95.11,94.89,95.09,5018.045888115493,87.4096,87.4464,87.2441,87.428,5018.0459
2019-09-25 09:55:00,95.1,95.11,94.93,94.93,11776.230987367877,87.4372,87.4464,87.2809,87.2809,11776.231
2019-09-25 10:00:00,94.98,95.09,94.8,95.06,11667.955658674917,87.3269,87.428,87.1614,87.4004,11667.9557
2019-09-25 10:05:00,95.11,95.2,95.01,95.02,11961.845836555813,87.4464,87.5292,87.3545,87.3637,11961.8458
2019-09-25 10:10:00,95.01,95.13,94.99,95.07,4889.1466872905385,87.3545,87.4648,87.3361,87.4096,4889.1467
2019-09-25 10:15:00,95.07,95.21,94.91,94.91,7211.910286156225,87.4096,87.5384,87.2625,87.2625,7211.9103
2019-09-25 10:20:00,94.89,95.07,94.76,94.76,8384.893013663313,87.2441,87.4096,87.1246,87.1246,8384.893
2019-09-25 10:25:00,94.83,95.04,94.79,95.04,9361.948955916472,87.189,87.3821,87.1522,87.3821,9361.949
2019-09-25 10:30:00,95.12,95.32,95.06,95.21,7040.474349059035,87.4556,87.6395,87.4004,87.5384,7040.4743
2019-09-25 10:35:00,95.24,95.54,95.21,95.46,21197.47357566383,87.5659,87.8418,87.5384,87.7682,21197.4736
2019-09-25 10:40:00,95.43,95.43,95.19,95.28,3756.122712039185,87.7406,87.7406,87.52,87.6027,3756.1227
2019-09-25 10:45:00,95.26,95.38,95.25,95.32,2655.3235369940703,87.5843,87.6947,87.5751,87.6395,2655.3235
2019-09-25 10:50:00,95.35,95.48,95.19,95.39,33485.43439030678,87.6671,87.7866,87.52,87.7039,33485.4344
2019-09-25 10:55:00,95.36,95.42,95.27,95.35,32933.74581077597,87.6763,87.7314,87.5935,87.6671,32933.7458
2019-09-25 11:00:00,95.35,95.48,95.32,95.34,10756.638308842485,87.6671,87.7866,87.6395,87.6579,10756.6383
2019-09-25 11:05:00,95.35,95.38,95.14,95.19,13313.998453209588,87.6671,87.6947,87.474,87.52,13313.9985
2019-09-25 11:10:00,95.17,95.3,95.14,95.3,8352.668213457075,87.5016,87.6211,87.474,87.6211,8352.6682
2019-09-25 11:15:00,95.31,95.35,95.02,95.02,15933.23021397267,87.6303,87.6671,87.3637,87.3637,15933.2302
2019-09-25 11:20:00,95.09,95.39,95.07,95.23,40862.33565351895,87.428,87.7039,87.4096,87.5567,40862.3357
2019-09-25 11:25:00,95.24,95.28,95.18,95.26,13161.897396236142,87.5659,87.6027,87.5108,87.5843,13161.8974
2019-09-25 11:30:00,95.25,95.34,95.24,95.26,14450.88940448569,87.5751,87.6579,87.5659,87.5843,14450.8894
2019-09-25 11:35:00,95.28,95.4,95.21,95.35,29336.16911575148,87.6027,87.713,87.5384,87.6671,29336.1691
2019-09-25 11:40:00,95.41,95.41,95.24,95.25,4769.27043052333,87.7222,87.7222,87.5659,87.5751,4769.2704
2019-09-25 11:45:00,95.28,95.34,95.18,95.34,6566.125290023201,87.6027,87.6579,87.5108,87.6579,6566.1253
2019-09-25 11:50:00,95.33,95.38,95.25,95.38,2835.782418149008,87.6487,87.6947,87.5751,87.6947,2835.7824
2019-09-25 11:55:00,95.4,95.44,95.35,95.43,6502.964681618973,87.713,87.7498,87.6671,87.7406,6502.9647
2019-09-25 12:00:00,95.46,95.59,95.45,95.58,2579.2730085073467,87.7682,87.8877,87.759,87.8785,2579.273
2019-09-25 12:05:00,95.58,95.74,95.58,95.69,6618.973962361432,87.8785,88.0256,87.8785,87.9797,6618.974
2019-09-25 12:10:00,95.69,95.69,95.56,95.59,5448.569218870843,87.9797,87.9797,87.8602,87.8877,5448.5692
2019-09-25 12:15:00,95.59,95.69,95.57,95.69,6934.777004382572,87.8877,87.9797,87.8693,87.9797,6934.777
2019-09-25 12:20:00,95.71,95.71,95.59,95.61,2963.3926269657127,87.9981,87.9981,87.8877,87.9061,2963.3926
2019-09-25 12:25:00,95.65,95.66,95.56,95.56,4418.664604279453,87.9429,87.9521,87.8602,87.8602,4418.6646
2019-09-25 12:30:00,95.58,95.67,95.58,95.67,3400.3609177623093,87.8785,87.9613,87.8785,87.9613,3400.3609
2019-09-25 12:35:00,95.66,95.69,95.62,95.64,2708.172209332302,87.9521,87.9797,87.9153,87.9337,2708.1722
2019-09-25 12:40:00,95.64,95.64,95.58,95.64,4064.191802010827,87.9337,87.9337,87.8785,87.9337,4064.1918
2019-09-25 12:45:00,95.68,95.69,95.56,95.56,3351.3792214488267,87.9705,87.9797,87.8602,87.8602,3351.3792
2019-09-25 12:50:00,95.59,95.61,95.52,95.6,5687.032740397009,87.8877,87.9061,87.8234,87.8969,5687.0327
2019-09-25 12:55:00,95.62,95.66,95.49,95.63,4385.150812064965,87.9153,87.9521,87.7958,87.9245,4385.1508
2019-09-25 13:00:00,95.6,95.68,95.6,95.68,3127.0946120134054,87.8969,87.9705,87.8969,87.9705,3127.0946
2019-09-25 13:05:00,95.7,95.76,95.69,95.74,4544.985821087908,87.9889,88.044,87.9797,88.0256,4544.9858
2019-09-25 13:10:00,95.72,95.76,95.67,95.72,3446.7646300592933,88.0073,88.044,87.9613,88.0073,3446.7646
2019-09-25 13:15:00,95.73,95.74,95.69,95.69,3223.7690126321213,88.0165,88.0256,87.9797,87.9797,3223.769
2019-09-25 13:20:00,95.69,95.76,95.68,95.73,3891.4668729053874,87.9797,88.044,87.9705,88.0165,3891.4669
2019-09-25 13:25:00,95.72,95.73,95.7,95.73,3611.7556071152353,88.0073,88.0165,87.9889,88.0165,3611.7556
2019-09-25 13:30:00,95.74,95.78,95.72,95.72,4253.67362722351,88.0256,88.0624,88.0073,88.0073,4253.6736
2019-09-25 13:35:00,95.76,95.87,95.76,95.81,5131.477184841453,88.044,88.1452,88.044,88.09,5131.4772
2019-09-25 13:40:00,95.83,95.84,95.8,95.81,3147.7184841453977,88.1084,88.1176,88.0808,88.09,3147.7185
2019-09-25 13:45:00,95.83,95.89,95.83,95.86,3641.402423304975,88.1084,88.1636,88.1084,88.136,3641.4024
2019-09-25 13:50:00,95.84,95.93,95.83,95.87,7630.832688837328,88.1176,88.2003,88.1084,88.1452,7630.8327
2019-09-25 13:55:00,95.85,95.87,95.8,95.83,4002.320185614849,88.1268,88.1452,88.0808,88.1084,4002.3202
2019-09-25 14:00:00,95.85,95.94,95.84,95.92,6774.941995359628,88.1268,88.2095,88.1176,88.1911,6774.942
2019-09-25 14:05:00,95.94,95.98,95.91,95.94,3611.7556071152353,88.2095,88.2463,88.182,88.2095,3611.7556
2019-09-25 14:10:00,95.94,96.01,95.94,95.97,5613.560195926784,88.2095,88.2739,88.2095,88.2371,5613.5602
2019-09-25 14:15:00,95.97,96.06,95.96,96.06,18342.35627739108,88.2371,88.3199,88.2279,88.3199,18342.3563
2019-09-25 14:20:00,96.04,96.04,95.98,96.01,22641.14462490332,88.3015,88.3015,88.2463,88.2739,22641.1446
2019-09-25 14:25:00,96.01,96.04,95.96,95.96,10621.29414797628,88.2739,88.3015,88.2279,88.2279,10621.2941
2019-09-25 14:30:00,95.95,95.97,95.88,95.88,4534.673885021913,88.2187,88.2371,88.1544,88.1544,4534.6739
2019-09-25 14:35:00,95.86,95.87,95.79,95.8,29243.36169115751,88.136,88.1452,88.0716,88.0808,29243.3617
2019-09-25 14:40:00,95.8,95.87,95.8,95.83,6386.9554008765135,88.0808,88.1452,88.0808,88.1084,6386.9554
2019-09-25 14:45:00,95.83,95.9,95.83,95.88,4756.380510440835,88.1084,88.1728,88.1084,88.1544,4756.3805
2019-09-25 14:50:00,95.88,95.88,95.86,95.87,3704.563031709203,88.1544,88.1544,88.136,88.1452,3704.563
2019-09-25 14:55:00,95.86,95.94,95.85,95.94,36723.382315029645,88.136,88.2095,88.1268,88.2095,36723.3823
2019-09-25 15:00:00,95.9,95.97,95.89,95.9,8146.4294921371475,88.1728,88.2371,88.1636,88.1728,8146.4295
2019-09-25 15:05:00,95.91,95.99,95.91,95.94,4930.394431554524,88.182,88.2555,88.182,88.2095,4930.3944
2019-09-25 15:10:00,95.94,96.02,95.93,96.01,7532.869296210362,88.2095,88.2831,88.2003,88.2739,7532.8693
2019-09-25 15:15:00,96.01,96.01,95.97,95.97,7081.722093323021,88.2739,88.2739,88.2371,88.2371,7081.7221
2019-09-25 15:20:00,95.94,95.96,95.9,95.92,5993.812838360402,88.2095,88.2279,88.1728,88.1911,5993.8128
2019-09-25 15:25:00,95.92,95.93,95.82,95.82,10750.193348801236,88.1911,88.2003,88.0992,88.0992,10750.1933
2019-09-25 15:30:00,95.83,95.87,95.8,95.86,13609.177623098734,88.1084,88.1452,88.0808,88.136,13609.1776
2019-09-25 15:35:00,95.85,95.88,95.83,95.85,14242.072699149265,88.1268,88.1544,88.1084,88.1268,14242.0727
2019-09-25 15:40:00,95.83,95.86,95.78,95.82,18307.55349316834,88.1084,88.136,88.0624,88.0992,18307.5535
2019-09-25 15:45:00,95.82,95.86,95.76,95.83,23032.998195411183,88.0992,88.136,88.044,88.1084,23032.9982
2019-09-25 15:50:00,95.81,95.87,95.75,95.75,34010.054137664345,88.09,88.1452,88.0348,88.0348,34010.0541
2019-09-25 15:55:00,95.74,95.76,95.54,95.6,109274.2974993555,88.0256,88.044,87.8418,87.8969,109274.2975
2019-09-26 09:30:00,95.59,95.63,95.17,95.25,42547.0482083011,87.8877,87.9245,87.5016,87.5751,42547.0482
2019-09-26 09:35:00,95.28,95.28,95.0,95.15,16317.349832431037,87.6027,87.6027,87.3453,87.4832,16317.3498
2019-09-26 09:40:00,95.21,95.48,95.21,95.47,2964.681618973962,87.5384,87.7866,87.5384,87.7774,2964.6816
2019-09-26 09:45:00,95.54,95.6,95.42,95.45,12104.923949471511,87.8418,87.8969,87.7314,87.759,12104.9239
2019-09-26 09:50:00,95.39,95.47,95.24,95.34,45006.44496004124,87.7039,87.7774,87.5659,87.6579,45006.445
2019-09-26 09:55:00,95.31,95.33,95.21,95.31,17349.832431038925,87.6303,87.6487,87.5384,87.6303,17349.8324
2019-09-26 10:00:00,95.31,95.53,95.3,95.46,43241.81490074761,87.6303,87.8326,87.6211,87.7682,43241.8149
2019-09-26 10:05:00,95.5,95.5,95.4,95.4,3562.7739108017527,87.805,87.805,87.713,87.713,3562.7739
2019-09-26 10:10:00,95.37,95.42,95.32,95.42,6573.859242072698,87.6855,87.7314,87.6395,87.7314,6573.8592
2019-09-26 10:15:00,95.43,95.47,95.35,95.36,45045.11472028873,87.7406,87.7774,87.6671,87.6763,45045.1147
2019-09-26 10:20:00,95.35,95.46,95.35,95.41,4864.655839133797,87.6671,87.7682,87.6671,87.7222,4864.6558
2019-09-26 10:25:00,95.4,95.53,95.36,95.48,8075.534931683423,87.713,87.8326,87.6763,87.7866,8075.5349
2019-09-26 10:30:00,95.46,95.52,95.46,95.47,6831.657643722609,87.7682,87.8234,87.7682,87.7774,6831.6576
2019-09-26 10:35:00,95.47,95.5,95.39,95.5,5027.06883217324,87.7774,87.805,87.7039,87.805,5027.0688
2019-09-26 10:40:00,95.48,95.54,95.42,95.45,5393.142562516112,87.7866,87.8418,87.7314,87.759,5393.1426
2019-09-26 10:45:00,95.45,95.58,95.42,95.58,4828.564062902809,87.759,87.8785,87.7314,87.8785,4828.5641
2019-09-26 10:50:00,95.55,95.7,95.55,95.7,17093.323021397264,87.851,87.9889,87.851,87.9889,17093.323
2019-09-26 10:55:00,95.71,95.76,95.55,95.68,13112.91569992266,87.9981,88.044,87.851,87.9705,13112.9157
2019-09-26 11:00:00,95.67,95.67,95.35,95.4,3863.1090487238976,87.9613,87.9613,87.6671,87.713,3863.109
2019-09-26 11:05:00,95.39,95.49,95.39,95.48,7610.208816705335,87.7039,87.7958,87.7039,87.7866,7610.2088
2019-09-26 11:10:00,95.51,95.52,95.35,95.35,7911.83294663573,87.8142,87.8234,87.6671,87.6671,7911.8329
2019-09-26 11:15:00,95.38,95.42,95.21,95.29,5908.739365815931,87.6947,87.7314,87.5384,87.6119,5908.7394
2019-09-26 11:20:00,95.24,95.34,95.21,95.28,10054.13766434648,87.5659,87.6579,87.5384,87.6027,10054.1377
2019-09-26 11:25:00,95.28,95.42,95.28,95.42,8400.36091776231,87.6027,87.7314,87.6027,87.7314,8400.3609
2019-09-26 11:30:00,95.42,95.44,95.32,95.43,6933.488012374322,87.7314,87.7498,87.6395,87.7406,6933.488
2019-09-26 11:35:00,95.46,95.46,95.37,95.43,5326.114978087136,87.7682,87.7682,87.6855,87.7406,5326.115
2019-09-26 11:40:00,95.41,95.45,95.33,95.33,4212.425882959526,87.7222,87.759,87.6487,87.6487,4212.4259
2019-09-26 11:45:00,95.36,95.36,95.24,95.24,9028.10002577984,87.6763,87.6763,87.5659,87.5659,9028.1
2019-09-26 11:50:00,95.24,95.26,95.14,95.18,19158.28821861304,87.5659,87.5843,87.474,87.5108,19158.2882
2019-09-26 11:55:00,95.21,95.37,95.18,95.35,6977.313740654807,87.5384,87.6855,87.5108,87.6671,6977.3137
2019-09-26 12:00:00,95.34,95.45,95.28,95.42,5260.376385666408,87.6579,87.759,87.6027,87.7314,5260.3764
2019-09-26 12:05:00,95.42,95.54,95.42,95.49,2416.860015467904,87.7314,87.8418,87.7314,87.7958,2416.86
2019-09-26 12:10:00,95.46,95.52,95.45,95.52,2326.630574890436,87.7682,87.8234,87.759,87.8234,2326.6306
2019-09-26 12:15:00,95.54,95.6,95.54,95.58,2826.7594740912605,87.8418,87.8969,87.8418,87.8785,2826.7595
2019-09-26 12:20:00,95.58,95.62,95.52,95.58,2647.589584944573,87.8785,87.9153,87.8234,87.8785,2647.5896
2019-09-26 12:25:00,95.53,95.69,95.53,95.68,6122.712039185356,87.8326,87.9797,87.8326,87.9705,6122.712
2019-09-26 12:30:00,95.69,95.71,95.65,95.65,2081.722093323021,87.9797,87.9981,87.9429,87.9429,2081.7221
2019-09-26 12:35:00,95.71,95.78,95.68,95.78,2447.795823665893,87.9981,88.0624,87.9705,88.0624,2447.7958
2019-09-26 12:40:00,95.78,95.78,95.69,95.71,2325.341582882186,88.0624,88.0624,87.9797,87.9981,2325.3416
2019-09-26 12:45:00,95.73,95.83,95.72,95.83,5849.445733436452,88.0165,88.1084,88.0073,88.1084,5849.4457
2019-09-26 12:50:00,95.81,95.84,95.77,95.81,7361.433359113173,88.09,88.1176,88.0532,88.09,7361.4334
2019-09-26 12:55:00,95.8,95.83,95.79,95.83,1676.978602732663,88.0808,88.1084,88.0716,88.1084,1676.9786
2019-09-26 13:00:00,95.83,95.85,95.79,95.84,3995.875225573601,88.1084,88.1268,88.0716,88.1176,3995.8752
2019-09-26 13:05:00,95.82,95.94,95.82,95.93,36247.74426398556,88.0992,88.2095,88.0992,88.2003,36247.7443
2019-09-26 13:10:00,95.93,95.93,95.86,95.87,4445.733436452693,88.2003,88.2003,88.136,88.1452,4445.7334
2019-09-26 13:15:00,95.86,95.86,95.78,95.79,4470.224284609435,88.136,88.136,88.0624,88.0716,4470.2243
2019-09-26 13:20:00,95.78,95.78,95.69,95.69,2810.002577984016,88.0624,88.0624,87.9797,87.9797,2810.0026
2019-09-26 13:25:00,95.69,95.69,95.63,95.63,19525.65094096416,87.9797,87.9797,87.9245,87.9245,19525.6509
2019-09-26 13:30:00,95.61,95.64,95.58,95.58,4707.398814127352,87.9061,87.9337,87.8785,87.8785,4707.3988
2019-09-26 13:35:00,95.58,95.74,95.57,95.69,2839.649394173756,87.8785,88.0256,87.8693,87.9797,2839.6494
2019-09-26 13:40:00,95.67,95.69,95.65,95.68,11249.03325599381,87.9613,87.9797,87.9429,87.9705,11249.0333
2019-09-26 13:45:00,95.7,95.77,95.61,95.69,20656.09693219902,87.9889,88.0532,87.9061,87.9797,20656.0969
2019-09-26 13:50:00,95.69,95.7,95.63,95.7,3928.847641144625,87.9797,87.9889,87.9245,87.9889,3928.8476
2019-09-26 13:55:00,95.7,95.73,95.64,95.7,3682.650167568961,87.9889,88.0165,87.9337,87.9889,3682.6502
2019-09-26 14:00:00,95.74,95.83,95.74,95.79,2949.2137148749675,88.0256,88.1084,88.0256,88.0716,2949.2137
2019-09-26 14:05:00,95.78,96.04,95.78,96.01,11085.33127094612,88.0624,88.3015,88.0624,88.2739,11085.3313
2019-09-26 14:10:00,96.01,96.14,95.95,96.14,16121.423047177106,88.2739,88.3934,88.2187,88.3934,16121.423
2019-09-26 14:15:00,96.14,96.18,96.05,96.13,22179.685485949984,88.3934,88.4302,88.3107,88.3842,22179.6855
2019-09-26 14:20:00,96.14,96.15,96.04,96.11,10621.29414797628,88.3934,88.4026,88.3015,88.3658,10621.2941
2019-09-26 14:25:00,96.11,96.16,96.08,96.14,6880.639340036091,88.3658,88.4118,88.3383,88.3934,6880.6393
2019-09-26 14:30:00,96.14,96.2,96.12,96.12,9298.788347512243,88.3934,88.4486,88.375,88.375,9298.7883
2019-09-26 14:35:00,96.14,96.19,96.14,96.17,2557.360144367105,88.3934,88.4394,88.3934,88.421,2557.3601
2019-09-26 14:40:00,96.18,96.23,96.17,96.18,6121.423047177107,88.4302,88.4762,88.421,88.4302,6121.423
2019-09-26 14:45:00,96.2,96.21,96.17,96.18,4147.976282547048,88.4486,88.4578,88.421,88.4302,4147.9763
2019-09-26 14:50:00,96.17,96.17,96.06,96.08,5582.624387728795,88.421,88.421,88.3199,88.3383,5582.6244
2019-09-26 14:55:00,96.09,96.16,96.04,96.04,7358.855375096674,88.3474,88.4118,88.3015,88.3015,7358.8554
2019-09-26 15:00:00,96.01,96.11,96.01,96.06,7290.538798659448,88.2739,88.3658,88.2739,88.3199,7290.5388
2019-09-26 15:05:00,96.04,96.07,96.0,96.07,5875.225573601443,88.3015,88.3291,88.2647,88.3291,5875.2256
2019-09-26 15:10:00,96.06,96.13,96.04,96.04,11307.037896365042,88.3199,88.3842,88.3015,88.3015,11307.0379
2019-09-26 15:15:00,96.03,96.06,96.01,96.04,14682.90796597061,88.2923,88.3199,88.2739,88.3015,14682.908
2019-09-26 15:20:00,96.04,96.09,96.04,96.08,13677.49419953596,88.3015,88.3474,88.3015,88.3383,13677.4942
2019-09-26 15:25:00,96.08,96.22,96.03,96.12,28432.585717968544,88.3383,88.467,88.2923,88.375,28432.5857
2019-09-26 15:30:00,96.14,96.25,96.06,96.23,12183.552461974734,88.3934,88.4946,88.3199,88.4762,12183.5525
2019-09-26 15:35:00,96.25,96.26,96.13,96.14,13552.461974735756,88.4946,88.5037,88.3842,88.3934,13552.462
2019-09-26 15:40:00,96.12,96.12,95.92,95.94,11581.593194122195,88.375,88.375,88.1911,88.2095,11581.5932
2019-09-26 15:45:00,95.94,95.97,95.91,95.94,13802.526424336167,88.2095,88.2371,88.182,88.2095,13802.5264
2019-09-26 15:50:00,95.94,95.94,95.73,95.8,44078.37071410157,88.2095,88.2095,88.0165,88.0808,44078.3707
2019-09-26 15:55:00,95.77,95.82,95.68,95.78,68968.80639340036,88.0532,88.0992,87.9705,88.0624,68968.8064
2019-09-27 09:30:00,96.53,96.66,96.41,96.65,15680.58778035576,88.752,88.8715,88.6417,88.8623,15680.5878
2019-09-27 09:35:00,96.38,96.72,96.38,96.59,3945.604537251869,88.6141,88.9267,88.6141,88.8072,3945.6045
2019-09-27 09:40:00,96.59,96.77,96.53,96.71,3685.22815158546,88.8072,88.9727,88.752,88.9175,3685.2282
2019-09-27 09:45:00,96.71,96.71,96.41,96.41,4911.059551430781,88.9175,88.9175,88.6417,88.6417,4911.0596
2019-09-27 09:50:00,96.34,96.39,96.18,96.2,11908.99716421758,88.5773,88.6233,88.4302,88.4486,11908.9972
2019-09-27 09:55:00,96.15,96.15,95.8,95.94,10759.216292858982,88.4026,88.4026,88.0808,88.2095,10759.2163
2019-09-27 10:00:00,95.94,96.1,95.93,96.04,12364.01134312967,88.2095,88.3566,88.2003,88.3015,12364.0113
2019-09-27 10:05:00,95.99,96.13,95.97,95.98,5027.06883217324,88.2555,88.3842,88.2371,88.2463,5027.0688
2019-09-27 10:10:00,95.94,95.98,95.86,95.94,7110.07991750451,88.2095,88.2463,88.136,88.2095,7110.0799
2019-09-27 10:15:00,95.87,96.09,95.87,96.07,2083.011085331271,88.1452,88.3474,88.1452,88.3291,2083.0111
2019-09-27 10:20:00,96.12,96.12,96.02,96.08,37352.41041505542,88.375,88.375,88.2831,88.3383,37352.4104
2019-09-27 10:25:00,96.08,96.18,95.99,96.18,5387.986594483114,88.3383,88.4302,88.2555,88.4302,5387.9866
2019-09-27 10:30:00,96.18,96.29,96.17,96.23,4715.132766176849,88.4302,88.5313,88.421,88.4762,4715.1328
2019-09-27 10:35:00,96.23,96.31,96.23,96.3,4124.774426398556,88.4762,88.5497,88.4762,88.5405,4124.7744
2019-09-27 10:40:00,96.35,96.39,96.33,96.34,4835.0090229440575,88.5865,88.6233,88.5681,88.5773,4835.009
2019-09-27 10:45:00,96.28,96.45,96.25,96.38,5158.5460170146935,88.5221,88.6784,88.4946,88.6141,5158.546
2019-09-27 10:50:00,96.34,96.45,96.34,96.45,2320.1856148491875,88.5773,88.6784,88.5773,88.6784,2320.1856
2019-09-27 10:55:00,96.45,96.59,96.45,96.55,4193.091002835782,88.6784,88.8072,88.6784,88.7704,4193.091
2019-09-27 11:00:00,96.61,96.7,96.56,96.56,3945.604537251869,88.8255,88.9083,88.7796,88.7796,3945.6045
2019-09-27 11:05:00,96.54,96.56,96.48,96.53,6724.671307037896,88.7612,88.7796,88.706,88.752,6724.6713
2019-09-27 11:10:00,96.5,96.5,96.4,96.44,9047.434905903585,88.7244,88.7244,88.6325,88.6692,9047.4349
2019-09-27 11:15:00,96.4,96.4,96.32,96.32,3495.746326372776,88.6325,88.6325,88.5589,88.5589,3495.7463
2019-09-27 11:20:00,96.34,96.36,96.3,96.35,5738.592420726991,88.5773,88.5957,88.5405,88.5865,5738.5924
2019-09-27 11:25:00,96.35,96.39,96.31,96.32,2019.8504769270428,88.5865,88.6233,88.5497,88.5589,2019.8505
2019-09-27 11:30:00,96.28,96.29,96.16,96.18,6301.881928332044,88.5221,88.5313,88.4118,88.4302,6301.8819
2019-09-27 11:35:00,96.2,96.24,95.4,95.69,7391.080175302912,88.4486,88.4854,87.713,87.9797,7391.0802
2019-09-27 11:40:00,95.77,95.89,95.73,95.8,5345.449858210878,88.0532,88.1636,88.0165,88.0808,5345.4499
2019-09-27 11:45:00,95.73,95.97,95.73,95.88,2700.4382572828044,88.0165,88.2371,88.0165,88.1544,2700.4383
2019-09-27 11:50:00,95.81,95.83,95.73,95.73,6428.203145140499,88.09,88.1084,88.0165,88.0165,6428.2031
2019-09-27 11:55:00,95.7,95.97,95.69,95.8,4671.307037896365,87.9889,88.2371,87.9797,88.0808,4671.307
2019-09-27 12:00:00,95.87,95.89,95.75,95.8,4177.623098736787,88.1452,88.1636,88.0348,88.0808,4177.6231
2019-09-27 12:05:00,95.83,95.83,95.76,95.8,1676.978602732663,88.1084,88.1084,88.044,88.0808,1676.9786
2019-09-27 12:10:00,95.8,95.94,95.77,95.94,4770.55942253158,88.0808,88.2095,88.0532,88.2095,4770.5594
2019-09-27 12:15:00,95.95,95.95,95.62,95.62,5025.779840164991,88.2187,88.2187,87.9153,87.9153,5025.7798
2019-09-27 12:20:00,95.62,95.65,95.57,95.6,3609.177623098736,87.9153,87.9429,87.8693,87.8969,3609.1776
2019-09-27 12:25:00,95.63,95.65,95.57,95.65,2026.2954369682905,87.9245,87.9429,87.8693,87.9429,2026.2954
2019-09-27 12:30:00,95.61,95.73,95.57,95.72,4619.747357566383,87.9061,88.0165,87.8693,88.0073,4619.7474
2019-09-27 12:35:00,95.69,95.73,95.66,95.66,3105.1817478731627,87.9797,88.0165,87.9521,87.9521,3105.1817
2019-09-27 12:40:00,95.7,95.74,95.58,95.59,2835.782418149008,87.9889,88.0256,87.8785,87.8877,2835.7824
2019-09-27 12:45:00,95.56,95.6,95.39,95.39,4980.6651198762565,87.8602,87.8969,87.7039,87.7039,4980.6651
2019-09-27 12:50:00,95.41,95.47,95.37,95.43,4294.921371487496,87.7222,87.7774,87.6855,87.7406,4294.9214
2019-09-27 12:55:00,95.43,95.45,95.21,95.22,5946.120134055168,87.7406,87.759,87.5384,87.5475,5946.1201
2019-09-27 13:00:00,95.23,95.35,95.15,95.33,3729.053879865945,87.5567,87.6671,87.4832,87.6487,3729.0539
2019-09-27 13:05:00,95.35,95.52,95.33,95.51,6134.312967259602,87.6671,87.8234,87.6487,87.8142,6134.313
2019-09-27 13:10:00,95.47,95.49,95.42,95.42,2956.947666924465,87.7774,87.7958,87.7314,87.7314,2956.9477
2019-09-27 13:15:00,95.42,95.43,95.37,95.38,9305.233307553492,87.7314,87.7406,87.6855,87.6947,9305.2333
2019-09-27 13:20:00,95.42,95.45,95.32,95.36,2871.8741943799946,87.7314,87.759,87.6395,87.6763,2871.8742
2019-09-27 13:25:00,95.32,95.42,95.3,95.42,5447.280226862593,87.6395,87.7314,87.6211,87.7314,5447.2802
2019-09-27 13:30:00,95.43,95.49,95.37,95.38,4907.192575406032,87.7406,87.7958,87.6855,87.6947,4907.1926
2019-09-27 13:35:00,95.41,95.42,95.33,95.38,6906.419180201082,87.7222,87.7314,87.6487,87.6947,6906.4192
2019-09-27 13:40:00,95.42,95.48,95.38,95.43,5134.055168857953,87.7314,87.7866,87.6947,87.7406,5134.0552
2019-09-27 13:45:00,95.42,95.42,95.3,95.3,6490.074761536478,87.7314,87.7314,87.6211,87.6211,6490.0748
2019-09-27 13:50:00,95.3,95.3,95.18,95.28,15021.91286414024,87.6211,87.6211,87.5108,87.6027,15021.9129
2019-09-27 13:55:00,95.26,95.27,95.15,95.19,7344.676463005929,87.5843,87.5935,87.4832,87.52,7344.6765
2019-09-27 14:00:00,95.21,95.21,95.11,95.14,7000.515596803299,87.5384,87.5384,87.4464,87.474,7000.5156
2019-09-27 14:05:00,95.14,95.15,94.97,94.97,27866.718226346995,87.474,87.4832,87.3177,87.3177,27866.7182
2019-09-27 14:10:00,94.97,95.18,94.97,95.18,7146.171693735498,87.3177,87.5108,87.3177,87.5108,7146.1717
2019-09-27 14:15:00,95.15,95.27,95.13,95.25,7144.882701727249,87.4832,87.5935,87.4648,87.5751,7144.8827
2019-09-27 14:20:00,95.28,95.35,95.22,95.24,7115.235885537509,87.6027,87.6671,87.5475,87.5659,7115.2359
2019-09-27 14:25:00,95.23,95.4,95.19,95.34,7422.015983500902,87.5567,87.713,87.52,87.6579,7422.016
2019-09-27 14:30:00,95.32,95.35,95.26,95.34,6903.841196184583,87.6395,87.6671,87.5843,87.6579,6903.8412
2019-09-27 14:35:00,95.34,95.42,95.31,95.33,4156.999226604795,87.6579,87.7314,87.6303,87.6487,4156.9992
2019-09-27 14:40:00,95.31,95.36,95.3,95.34,5853.312709461201,87.6303,87.6763,87.6211,87.6579,5853.3127
2019-09-27 14:45:00,95.33,95.36,95.24,95.24,10960.299046145912,87.6487,87.6763,87.5659,87.5659,10960.299
2019-09-27 14:50:00,95.23,95.24,95.11,95.14,3158.0304202113944,87.5567,87.5659,87.4464,87.474,3158.0304
2019-09-27 14:55:00,95.18,95.24,95.14,95.18,5854.60170146945,87.5108,87.5659,87.474,87.5108,5854.6017
2019-09-27 15:00:00,95.19,95.31,95.18,95.2,7751.997937612786,87.52,87.6303,87.5108,87.5292,7751.9979
2019-09-27 15:05:00,95.25,95.37,95.21,95.3,9733.178654292342,87.5751,87.6855,87.5384,87.6211,9733.1787
2019-09-27 15:10:00,95.33,95.34,95.28,95.31,5738.592420726991,87.6487,87.6579,87.6027,87.6303,5738.5924
2019-09-27 15:15:00,95.28,95.44,95.28,95.42,6129.156999226604,87.6027,87.7498,87.6027,87.7314,6129.157
2019-09-27 15:20:00,95.42,95.54,95.42,95.54,12665.635473060063,87.7314,87.8418,87.7314,87.8418,12665.6355
2019-09-27 15:25:00,95.55,95.55,95.42,95.44,7215.777262180974,87.851,87.851,87.7314,87.7498,7215.7773
2019-09-27 15:30:00,95.42,95.58,95.42,95.56,7715.9061613817985,87.7314,87.8785,87.7314,87.8602,7715.9062
2019-09-27 15:35:00,95.57,95.61,95.45,95.59,29708.6878061356,87.8693,87.9061,87.759,87.8877,29708.6878
2019-09-27 15:40:00,95.57,95.7,95.57,95.67,20647.07398814127,87.8693,87.9889,87.8693,87.9613,20647.074
2019-09-27 15:45:00,95.68,95.7,95.61,95.64,17779.066769786026,87.9705,87.9889,87.9061,87.9337,17779.0668
2019-09-27 15:50:00,95.66,95.84,95.65,95.82,34147.976282547046,87.9521,88.1176,87.9429,88.0992,34147.9763
2019-09-27 15:55:00,95.8,95.89,95.66,95.87,55915.184325857175,88.0808,88.1636,87.9521,88.1452,55915.1843
2019-09-30 09:30:00,96.21,96.31,96.04,96.31,17193.86439804073,88.4578,88.5497,88.3015,88.5497,17193.8644
2019-09-30 09:35:00,96.25,96.34,96.04,96.14,5968.03299819541,88.4946,88.5773,88.3015,88.3934,5968.033
2019-09-30 09:40:00,96.15,96.22,96.01,96.01,2964.681618973962,88.4026,88.467,88.2739,88.2739,2964.6816
2019-09-30 09:45:00,95.88,96.01,95.8,95.81,9225.31580304202,88.1544,88.2739,88.0808,88.09,9225.3158
2019-09-30 09:50:00,95.81,95.82,95.63,95.69,10076.05052848672,88.09,88.0992,87.9245,87.9797,10076.0505
2019-09-30 09:55:00,95.63,95.66,95.41,95.61,8776.746584171176,87.9245,87.9521,87.7222,87.9061,8776.7466
2019-09-30 10:00:00,95.59,95.64,95.52,95.56,19718.999742201595,87.8877,87.9337,87.8234,87.8602,19718.9997
2019-09-30 10:05:00,95.56,95.6,95.5,95.5,18021.39726733694,87.8602,87.8969,87.805,87.805,18021.3973
2019-09-30 10:10:00,95.52,95.55,95.49,95.55,4403.196700180459,87.8234,87.851,87.7958,87.851,4403.1967
2019-09-30 10:15:00,95.54,95.54,95.27,95.27,7931.167826759473,87.8418,87.8418,87.5935,87.5935,7931.1678
2019-09-30 10:20:00,95.27,95.3,95.15,95.29,13689.095127610208,87.5935,87.6211,87.4832,87.6119,13689.0951
2019-09-30 10:25:00,95.3,95.36,95.22,95.25,6946.377932456818,87.6211,87.6763,87.5475,87.5751,6946.3779
2019-09-30 10:30:00,95.24,95.24,95.14,95.18,3499.613302397525,87.5659,87.5659,87.474,87.5108,3499.6133
2019-09-30 10:35:00,95.14,95.29,95.14,95.29,3424.851765919051,87.474,87.6119,87.474,87.6119,3424.8518
2019-09-30 10:40:00,95.3,95.39,95.26,95.27,2656.61252900232,87.6211,87.7039,87.5843,87.5935,2656.6125
2019-09-30 10:45:00,95.31,95.42,95.29,95.42,3895.333848930136,87.6303,87.7314,87.6119,87.7314,3895.3338
2019-09-30 10:50:00,95.42,95.46,95.33,95.42,3311.4204691930904,87.7314,87.7682,87.6487,87.7314,3311.4205
2019-09-30 10:55:00,95.43,95.47,95.4,95.47,2338.2315029646816,87.7406,87.7774,87.713,87.7774,2338.2315
2019-09-30 11:00:00,95.47,95.57,95.42,95.44,6054.39546274813,87.7774,87.8693,87.7314,87.7498,6054.3955
2019-09-30 11:05:00,95.42,95.52,95.42,95.52,3529.2601185872645,87.7314,87.8234,87.7314,87.8234,3529.2601
2019-09-30 11:10:00,95.54,95.56,95.45,95.48,6116.267079144109,87.8418,87.8602,87.759,87.7866,6116.2671
2019-09-30 11:15:00,95.46,95.53,95.45,95.47,7219.644238205722,87.7682,87.8326,87.759,87.7774,7219.6442
2019-09-30 11:20:00,95.5,95.58,95.5,95.58,7245.424078370714,87.805,87.8785,87.805,87.8785,7245.4241
2019-09-30 11:25:00,95.58,95.7,95.58,95.68,7441.350863624644,87.8785,87.9889,87.8785,87.9705,7441.3509
2019-09-30 11:30:00,95.69,95.69,95.61,95.63,3508.636246455272,87.9797,87.9797,87.9061,87.9245,3508.6362
2019-09-30 11:35:00,95.65,95.69,95.65,95.67,3386.1820056715646,87.9429,87.9797,87.9429,87.9613,3386.182
2019-09-30 11:40:00,95.65,95.72,95.63,95.67,5801.753029131219,87.9429,88.0073,87.9245,87.9613,5801.753
2019-09-30 11:45:00,95.66,95.69,95.57,95.59,3868.265016756896,87.9521,87.9797,87.8693,87.8877,3868.265
2019-09-30 11:50:00,95.6,95.66,95.6,95.64,1429.4921371487494,87.8969,87.9521,87.8969,87.9337,1429.4921
2019-09-30 11:55:00,95.64,95.67,95.63,95.67,2933.745810775973,87.9337,87.9613,87.9245,87.9613,2933.7458
2019-09-30 12:00:00,95.68,95.8,95.67,95.69,9073.214746068574,87.9705,88.0808,87.9613,87.9797,9073.2147
2019-09-30 12:05:00,95.66,95.66,95.57,95.59,6049.239494715132,87.9521,87.9521,87.8693,87.8877,6049.2395
2019-09-30 12:10:00,95.58,95.71,95.53,95.63,12009.538540861044,87.8785,87.9981,87.8326,87.9245,12009.5385
2019-09-30 12:15:00,95.64,95.69,95.63,95.69,3866.976024748646,87.9337,87.9797,87.9245,87.9797,3866.976
2019-09-30 12:20:00,95.66,95.67,95.62,95.64,6104.666151069862,87.9521,87.9613,87.9153,87.9337,6104.6662
2019-09-30 12:25:00,95.61,95.62,95.53,95.55,4922.660479505026,87.9061,87.9153,87.8326,87.851,4922.6605
2019-09-30 12:30:00,95.57,95.57,95.48,95.5,5433.101314771848,87.8693,87.8693,87.7866,87.805,5433.1013
2019-09-30 12:35:00,95.51,95.52,95.45,95.48,2717.1951533900487,87.8142,87.8234,87.759,87.7866,2717.1952
2019-09-30 12:40:00,95.49,95.51,95.44,95.45,3320.443413250837,87.7958,87.8142,87.7498,87.759,3320.4434
2019-09-30 12:45:00,95.43,95.48,95.43,95.46,4832.431038927558,87.7406,87.7866,87.7406,87.7682,4832.431
2019-09-30 12:50:00,95.46,95.54,95.46,95.54,5476.927043052332,87.7682,87.8418,87.7682,87.8418,5476.927
2019-09-30 12:55:00,95.56,95.61,95.55,95.61,2874.4521783964938,87.8602,87.9061,87.851,87.9061,2874.4522
2019-09-30 13:00:00,95.6,95.61,95.57,95.57,4941.99535962877,87.8969,87.9061,87.8693,87.8693,4941.9954
2019-09-30 13:05:00,95.57,95.58,95.47,95.52,9172.467130703788,87.8693,87.8785,87.7774,87.8234,9172.4671
2019-09-30 13:10:00,95.51,95.54,95.49,95.49,3923.691673111626,87.8142,87.8418,87.7958,87.7958,3923.6917
2019-09-30 13:15:00,95.51,95.52,95.48,95.49,4938.128383604021,87.8142,87.8234,87.7866,87.7958,4938.1284
2019-09-30 13:20:00,95.49,95.52,95.47,95.47,6504.253673627223,87.7958,87.8234,87.7774,87.7774,6504.2537
2019-09-30 13:25:00,95.48,95.51,95.45,95.46,6109.822119102861,87.7866,87.8142,87.759,87.7682,6109.8221
2019-09-30 13:30:00,95.46,95.48,95.42,95.47,5880.381541634441,87.7682,87.7866,87.7314,87.7774,5880.3815
2019-09-30 13:35:00,95.47,95.47,95.44,95.45,4945.862335653518,87.7774,87.7774,87.7498,87.759,4945.8623
2019-09-30 13:40:00,95.49,95.56,95.47,95.5,9101.572570250064,87.7958,87.8602,87.7774,87.805,9101.5726
2019-09-30 13:45:00,95.5,95.57,95.47,95.57,6608.662026295437,87.805,87.8693,87.7774,87.8693,6608.662
2019-09-30 13:50:00,95.57,95.62,95.52,95.54,7782.933745810775,87.8693,87.9153,87.8234,87.8418,7782.9337
2019-09-30 13:55:00,95.52,95.56,95.5,95.54,5377.674658417117,87.8234,87.8602,87.805,87.8418,5377.6747
2019-09-30 14:00:00,95.53,95.56,95.52,95.55,4024.233049755091,87.8326,87.8602,87.8234,87.851,4024.233
2019-09-30 14:05:00,95.53,95.55,95.52,95.55,1838.1026037638565,87.8326,87.851,87.8234,87.851,1838.1026
2019-09-30 14:10:00,95.6,95.63,95.56,95.62,9851.7659190513,87.8969,87.9245,87.8602,87.9153,9851.7659
2019-09-30 14:15:00,95.63,95.66,95.63,95.66,3471.2554782160346,87.9245,87.9521,87.9245,87.9521,3471.2555
2019-09-30 14:20:00,95.66,95.69,95.65,95.66,3596.287703016241,87.9521,87.9797,87.9429,87.9521,3596.2877
2019-09-30 14:25:00,95.69,95.69,95.62,95.65,7445.217839649394,87.9797,87.9797,87.9153,87.9429,7445.2178
2019-09-30 14:30:00,95.65,95.66,95.63,95.63,3110.337715906161,87.9429,87.9521,87.9245,87.9245,3110.3377
2019-09-30 14:35:00,95.63,95.64,95.57,95.64,6615.106986336684,87.9245,87.9337,87.8693,87.9337,6615.107
2019-09-30 14:40:00,95.63,95.69,95.58,95.69,3846.352152616653,87.9245,87.9797,87.8785,87.9797,3846.3522
2019-09-30 14:45:00,95.68,95.7,95.64,95.64,3482.8564062902806,87.9705,87.9889,87.9337,87.9337,3482.8564
2019-09-30 14:50:00,95.65,95.66,95.62,95.64,7236.401134312966,87.9429,87.9521,87.9153,87.9337,7236.4011
2019-09-30 14:55:00,95.63,95.65,95.6,95.6,6174.271719515338,87.9245,87.9429,87.8969,87.8969,6174.2717
2019-09-30 15:00:00,95.6,95.61,95.47,95.49,11053.10647073988,87.8969,87.9061,87.7774,87.7958,11053.1065
2019-09-30 15:05:00,95.51,95.56,95.51,95.53,8696.829079659705,87.8142,87.8602,87.8142,87.8326,8696.8291
2019-09-30 15:10:00,95.53,95.56,95.51,95.56,10109.56432070121,87.8326,87.8602,87.8142,87.8602,10109.5643
2019-09-30 15:15:00,95.55,95.58,95.52,95.58,13918.535705078626,87.851,87.8785,87.8234,87.8785,13918.5357
2019-09-30 15:20:00,95.59,95.62,95.58,95.59,9298.788347512243,87.8877,87.9153,87.8785,87.8877,9298.7883
2019-09-30 15:25:00,95.59,95.63,95.56,95.56,11781.386955400874,87.8877,87.9245,87.8602,87.8602,11781.387
2019-09-30 15:30:00,95.54,95.58,95.49,95.57,18164.47538025264,87.8418,87.8785,87.7958,87.8693,18164.4754
2019-09-30 15:35:00,95.56,95.69,95.56,95.69,15991.234854343902,87.8602,87.9797,87.8602,87.9797,15991.2349
2019-09-30 15:40:00,95.69,95.71,95.65,95.69,14832.431038927556,87.9797,87.9981,87.9429,87.9797,14832.431
2019-09-30 15:45:00,95.69,95.84,95.66,95.7,31114.978087135856,87.9797,88.1176,87.9521,87.9889,31114.9781
2019-09-30 15:50:00,95.72,95.74,95.6,95.62,54614.59138953338,88.0073,88.0256,87.8969,87.9153,54614.5914
2019-09-30 15:55:00,95.63,95.69,95.5,95.55,118252.1268368136,87.9245,87.9797,87.805,87.851,118252.1268
2019-10-01 09:30:00,95.99,96.14,95.81,96.08,19309.10028357824,88.2555,88.3934,88.09,88.3383,19309.1003
2019-10-01 09:35:00,96.25,96.32,96.16,96.26,2612.786800721836,88.4946,88.5589,88.4118,88.5037,2612.7868
2019-10-01 09:40:00,96.25,96.42,96.19,96.35,2313.74065480794,88.4946,88.6509,88.4394,88.5865,2313.7407
2019-10-01 09:45:00,96.27,96.42,96.15,96.22,2449.084815674142,88.5129,88.6509,88.4026,88.467,2449.0848
2019-10-01 09:50:00,96.28,96.28,95.96,95.98,2099.7679814385147,88.5221,88.5221,88.2279,88.2463,2099.768
2019-10-01 09:55:00,96.11,96.11,95.94,95.97,6451.405001288991,88.3658,88.3658,88.2095,88.2371,6451.405
2019-10-01 10:00:00,95.97,95.98,95.35,95.35,7010.827532869295,88.2371,88.2463,87.6671,87.6671,7010.8275
2019-10-01 10:05:00,95.32,95.32,95.11,95.16,3070.378963650425,87.6395,87.6395,87.4464,87.4924,3070.379
2019-10-01 10:10:00,95.08,95.24,95.02,95.14,3995.875225573601,87.4188,87.5659,87.3637,87.474,3995.8752
2019-10-01 10:15:00,95.13,95.32,95.13,95.18,8334.622325341581,87.4648,87.6395,87.4648,87.5108,8334.6223
2019-10-01 10:20:00,95.15,95.18,95.01,95.11,10511.72982727507,87.4832,87.5108,87.3545,87.4464,10511.7298
2019-10-01 10:25:00,95.09,95.31,94.95,95.31,7871.874194379994,87.428,87.6303,87.2993,87.6303,7871.8742
2019-10-01 10:30:00,95.25,95.28,95.14,95.26,9490.848156741427,87.5751,87.6027,87.474,87.5843,9490.8482
2019-10-01 10:35:00,95.24,95.31,95.18,95.26,7324.052590873935,87.5659,87.6303,87.5108,87.5843,7324.0526
2019-10-01 10:40:00,95.32,95.39,95.16,95.17,13718.741943799949,87.6395,87.7039,87.4924,87.5016,13718.7419
2019-10-01 10:45:00,95.2,95.28,95.04,95.04,9630.05929363238,87.5292,87.6027,87.3821,87.3821,9630.0593
2019-10-01 10:50:00,95.01,95.18,95.01,95.14,8272.750708945603,87.3545,87.5108,87.3545,87.474,8272.7507
2019-10-01 10:55:00,95.14,95.14,94.83,94.83,12184.841453982985,87.474,87.474,87.189,87.189,12184.8415
2019-10-01 11:00:00,94.83,94.83,94.51,94.62,20652.22995617427,87.189,87.189,86.8948,86.9959,20652.23
2019-10-01 11:05:00,94.6,94.72,94.55,94.67,4640.371229698375,86.9775,87.0878,86.9315,87.0419,4640.3712
2019-10-01 11:10:00,94.62,94.62,94.49,94.52,3083.2688837329206,86.9959,86.9959,86.8764,86.904,3083.2689
2019-10-01 11:15:00,94.52,94.62,94.45,94.55,3445.4756380510435,86.904,86.9959,86.8396,86.9315,3445.4756
2019-10-01 11:20:00,94.52,94.58,94.48,94.58,2964.681618973962,86.904,86.9591,86.8672,86.9591,2964.6816
2019-10-01 11:25:00,94.55,94.65,94.52,94.62,9963.90822376901,86.9315,87.0235,86.904,86.9959,9963.9082
2019-10-01 11:30:00,94.62,94.66,94.47,94.51,6845.836555813353,86.9959,87.0327,86.858,86.8948,6845.8366
2019-10-01 11:35:00,94.52,94.65,94.47,94.53,13709.7189997422,86.904,87.0235,86.858,86.9131,13709.719
2019-10-01 11:40:00,94.52,94.52,94.28,94.37,7781.644753802526,86.904,86.904,86.6833,86.766,7781.6448
2019-10-01 11:45:00,94.43,94.45,94.31,94.36,10212.683681361174,86.8212,86.8396,86.7109,86.7568,10212.6837
2019-10-01 11:50:00,94.36,94.45,94.32,94.32,2062.387213199278,86.7568,86.8396,86.7201,86.7201,2062.3872
2019-10-01 11:55:00,94.3,94.31,94.12,94.14,6919.309100283577,86.7017,86.7109,86.5362,86.5546,6919.3091
2019-10-01 12:00:00,94.11,94.13,94.0,94.07,6523.588553750966,86.527,86.5454,86.4259,86.4902,6523.5886
2019-10-01 12:05:00,94.03,94.04,93.95,93.96,25778.551172982723,86.4534,86.4626,86.3799,86.3891,25778.5512
2019-10-01 12:10:00,93.96,93.96,93.76,93.82,11356.019592678524,86.3891,86.3891,86.2052,86.2604,11356.0196
2019-10-01 12:15:00,93.81,93.89,93.76,93.83,6878.061356019592,86.2512,86.3247,86.2052,86.2695,6878.0614
2019-10-01 12:20:00,93.79,93.91,93.79,93.86,12197.73137406548,86.2328,86.3431,86.2328,86.2971,12197.7314
2019-10-01 12:25:00,93.94,94.06,93.93,93.94,6408.868265016756,86.3707,86.481,86.3615,86.3707,6408.8683
2019-10-01 12:30:00,93.97,94.03,93.93,93.97,7877.030162412992,86.3983,86.4534,86.3615,86.3983,7877.0302
2019-10-01 12:35:00,93.96,94.0,93.9,93.92,13940.44856921887,86.3891,86.4259,86.3339,86.3523,13940.4486
2019-10-01 12:40:00,93.9,94.01,93.9,93.96,7171.951533900489,86.3339,86.435,86.3339,86.3891,7171.9515
2019-10-01 12:45:00,93.99,94.01,93.94,93.94,2834.493426140757,86.4167,86.435,86.3707,86.3707,2834.4934
2019-10-01 12:50:00,93.96,93.96,93.88,93.9,6085.33127094612,86.3891,86.3891,86.3155,86.3339,6085.3313
2019-10-01 12:55:00,93.9,93.93,93.73,93.73,13084.55787574117,86.3339,86.3615,86.1776,86.1776,13084.5579
2019-10-01 13:00:00,93.74,93.76,93.7,93.72,5645.784996133023,86.1868,86.2052,86.15,86.1684,5645.785
2019-10-01 13:05:00,93.7,93.7,93.48,93.55,14035.833977829336,86.15,86.15,85.9478,86.0121,14035.834
2019-10-01 13:10:00,93.55,93.55,93.31,93.34,42666.92446506831,86.0121,86.0121,85.7914,85.819,42666.9245
2019-10-01 13:15:00,93.32,93.36,93.19,93.24,14337.45810775973,85.8006,85.8374,85.6811,85.7271,14337.4581
2019-10-01 13:20:00,93.25,93.26,93.12,93.13,6403.712296983758,85.7363,85.7455,85.6168,85.626,6403.7123
2019-10-01 13:25:00,93.16,93.24,93.15,93.15,6183.294663573085,85.6535,85.7271,85.6443,85.6443,6183.2947
2019-10-01 13:30:00,93.13,93.15,92.95,93.0,8283.0626450116,85.626,85.6443,85.4605,85.5064,8283.0626
2019-10-01 13:35:00,92.99,93.04,92.97,93.03,7558.649136375354,85.4972,85.5432,85.4788,85.534,7558.6491
2019-10-01 13:40:00,93.01,93.15,93.01,93.11,5430.523330755349,85.5156,85.6443,85.5156,85.6076,5430.5233
2019-10-01 13:45:00,93.08,93.2,93.04,93.2,14338.74709976798,85.58,85.6903,85.5432,85.6903,14338.7471
2019-10-01 13:50:00,93.2,93.22,93.11,93.15,14117.040474349058,85.6903,85.7087,85.6076,85.6443,14117.0405
2019-10-01 13:55:00,93.13,93.13,93.04,93.05,14292.343387470995,85.626,85.626,85.5432,85.5524,14292.3434
2019-10-01 14:00:00,93.06,93.09,92.95,93.04,7124.258829595256,85.5616,85.5892,85.4605,85.5432,7124.2588
2019-10-01 14:05:00,93.02,93.03,92.95,92.96,5413.766434648104,85.5248,85.534,85.4605,85.4697,5413.7664
2019-10-01 14:10:00,92.96,93.11,92.94,93.08,6477.184841453982,85.4697,85.6076,85.4513,85.58,6477.1848
2019-10-01 14:15:00,93.11,93.15,93.07,93.11,4040.989945862336,85.6076,85.6443,85.5708,85.6076,4040.9899
2019-10-01 14:20:00,93.13,93.32,93.13,93.3,10025.77984016499,85.626,85.8006,85.626,85.7823,10025.7798
2019-10-01 14:25:00,93.31,93.47,93.27,93.31,39222.73781902552,85.7914,85.9386,85.7547,85.7914,39222.7378
2019-10-01 14:30:00,93.34,93.37,93.28,93.33,10863.624645527196,85.819,85.8466,85.7639,85.8098,10863.6246
2019-10-01 14:35:00,93.35,93.38,93.25,93.34,3802.526424336169,85.8282,85.8558,85.7363,85.819,3802.5264
2019-10-01 14:40:00,93.32,93.48,93.32,93.48,4176.334106728537,85.8006,85.9478,85.8006,85.9478,4176.3341
2019-10-01 14:45:00,93.53,93.57,93.49,93.5,10778.551172982729,85.9937,86.0305,85.9569,85.9661,10778.5512
2019-10-01 14:50:00,93.49,93.51,93.45,93.5,6937.354988399071,85.9569,85.9753,85.9202,85.9661,6937.355
2019-10-01 14:55:00,93.48,93.48,93.4,93.41,5845.578757411703,85.9478,85.9478,85.8742,85.8834,5845.5788
2019-10-01 15:00:00,93.42,93.46,93.36,93.44,5058.0046403712295,85.8926,85.9294,85.8374,85.911,5058.0046
2019-10-01 15:05:00,93.43,93.53,93.36,93.48,7784.222737819025,85.9018,85.9937,85.8374,85.9478,7784.2227
2019-10-01 15:10:00,93.48,93.48,93.27,93.27,5827.532869296209,85.9478,85.9478,85.7547,85.7547,5827.5329
2019-10-01 15:15:00,93.27,93.38,93.25,93.35,7246.713070378963,85.7547,85.8558,85.7363,85.8282,7246.7131
2019-10-01 15:20:00,93.37,93.43,93.35,93.41,5020.623872131992,85.8466,85.9018,85.8282,85.8834,5020.6239
2019-10-01 15:25:00,93.41,93.51,93.41,93.5,5063.160608404227,85.8834,85.9753,85.8834,85.9661,5063.1606
2019-10-01 15:30:00,93.5,93.5,93.38,93.46,8334.622325341581,85.9661,85.9661,85.8558,85.9294,8334.6223
2019-10-01 15:35:00,93.43,93.44,93.31,93.31,7398.81412735241,85.9018,85.911,85.7914,85.7914,7398.8141
2019-10-01 15:40:00,93.31,93.34,93.26,93.33,13905.645784996132,85.7914,85.819,85.7455,85.8098,13905.6458
2019-10-01 15:45:00,93.35,93.37,93.19,93.24,14654.55014178912,85.8282,85.8466,85.6811,85.7271,14654.5501
2019-10-01 15:50:00,93.25,93.35,93.21,93.29,30175.302913121934,85.7363,85.8282,85.6995,85.7731,30175.3029
2019-10-01 15:55:00,93.27,93.32,93.11,93.17,58868.265016756886,85.7547,85.8006,85.6076,85.6627,58868.265
2019-10-02 09:30:00,92.34,92.51,92.01,92.29,34515.33900489817,84.8996,85.0559,84.5962,84.8536,34515.339
2019-10-02 09:35:00,92.26,92.68,92.03,92.41,19379.994844031964,84.8261,85.2122,84.6146,84.964,19379.9948
2019-10-02 09:40:00,92.42,92.48,91.99,92.1,8441.608662026294,84.9732,85.0283,84.5778,84.6789,8441.6087
2019-10-02 09:45:00,92.1,92.21,91.94,92.04,10336.426914153131,84.6789,84.7801,84.5318,84.6238,10336.4269
2019-10-02 09:50:00,91.95,92.02,91.58,91.58,8727.764887857695,84.541,84.6054,84.2008,84.2008,8727.7649
2019-10-02 09:55:00,91.58,91.76,91.41,91.76,9650.68316576437,84.2008,84.3663,84.0445,84.3663,9650.6832
2019-10-02 10:00:00,91.68,91.74,91.43,91.53,15341.582882186129,84.2928,84.348,84.0629,84.1549,15341.5829
2019-10-02 10:05:00,91.51,91.83,91.51,91.62,7821.603506058262,84.1365,84.4307,84.1365,84.2376,7821.6035
2019-10-02 10:10:00,91.61,91.76,91.58,91.7,21874.19437999484,84.2284,84.3663,84.2008,84.3112,21874.1944
2019-10-02 10:15:00,91.7,91.7,91.44,91.48,17625.676720804327,84.3112,84.3112,84.0721,84.1089,17625.6767
2019-10-02 10:20:00,91.48,91.57,91.3,91.3,11957.978860531064,84.1089,84.1917,83.9434,83.9434,11957.9789
2019-10-02 10:25:00,91.26,91.27,91.09,91.09,7710.7501933488,83.9066,83.9158,83.7503,83.7503,7710.7502
2019-10-02 10:30:00,91.06,91.06,90.72,90.78,9926.527455529776,83.7227,83.7227,83.4101,83.4653,9926.5275
2019-10-02 10:35:00,90.74,90.82,90.54,90.57,15345.449858210875,83.4285,83.5021,83.2446,83.2722,15345.4499
2019-10-02 10:40:00,90.52,90.65,90.35,90.64,34744.77958236659,83.2263,83.3458,83.07,83.3366,34744.7796
2019-10-02 10:45:00,90.63,90.74,90.5,90.5,16995.3596287703,83.3274,83.4285,83.2079,83.2079,16995.3596
2019-10-02 10:50:00,90.43,90.64,90.35,90.55,12133.281773653,83.1435,83.3366,83.07,83.2538,12133.2818
2019-10-02 10:55:00,90.55,90.75,90.48,90.6,38892.75586491363,83.2538,83.4377,83.1895,83.2998,38892.7559
2019-10-02 11:00:00,90.6,90.94,90.58,90.87,18472.54447022428,83.2998,83.6124,83.2814,83.5481,18472.5445
2019-10-02 11:05:00,90.86,90.9,90.62,90.68,12264.758958494456,83.5389,83.5756,83.3182,83.3734,12264.759
2019-10-02 11:10:00,90.64,90.64,90.5,90.54,4254.96261923176,83.3366,83.3366,83.2079,83.2446,4254.9626
2019-10-02 11:15:00,90.53,90.59,90.49,90.57,3656.8703274039694,83.2355,83.2906,83.1987,83.2722,3656.8703
2019-10-02 11:20:00,90.61,90.68,90.47,90.61,6553.235369940706,83.309,83.3734,83.1803,83.309,6553.2354
2019-10-02 11:25:00,90.67,90.68,90.56,90.66,40207.52771332817,83.3642,83.3734,83.263,83.355,40207.5277
2019-10-02 11:30:00,90.61,90.65,90.26,90.26,4514.050012889919,83.309,83.3458,82.9872,82.9872,4514.05
2019-10-02 11:35:00,90.3,90.43,90.24,90.43,3667.182263469966,83.024,83.1435,82.9688,83.1435,3667.1823
2019-10-02 11:40:00,90.47,90.49,90.35,90.49,5375.096674400618,83.1803,83.1987,83.07,83.1987,5375.0967
2019-10-02 11:45:00,90.5,90.57,90.44,90.44,7883.47512245424,83.2079,83.2722,83.1527,83.1527,7883.4751
2019-10-02 11:50:00,90.49,90.61,90.47,90.56,4260.118587264758,83.1987,83.309,83.1803,83.263,4260.1186
2019-10-02 11:55:00,90.55,90.58,90.47,90.5,4581.077597318896,83.2538,83.2814,83.1803,83.2079,4581.0776
2019-10-02 12:00:00,90.49,90.49,90.33,90.37,2598.60788863109,83.1987,83.1987,83.0516,83.0883,2598.6079
2019-10-02 12:05:00,90.37,90.43,90.37,90.4,2577.9840164990974,83.0883,83.1435,83.0883,83.1159,2577.984
2019-10-02 12:10:00,90.36,90.36,90.12,90.14,2837.0714101572567,83.0791,83.0791,82.8585,82.8769,2837.0714
2019-10-02 12:15:00,90.14,90.23,90.11,90.22,7584.428976540345,82.8769,82.9596,82.8493,82.9504,7584.429
2019-10-02 12:20:00,90.18,90.23,90.13,90.23,2660.4795050270686,82.9137,82.9596,82.8677,82.9596,2660.4795
2019-10-02 12:25:00,90.26,90.27,90.23,90.23,3449.3426140757924,82.9872,82.9964,82.9596,82.9596,3449.3426
2019-10-02 12:30:00,90.23,90.28,90.19,90.19,11948.955916473316,82.9596,83.0056,82.9228,82.9228,11948.9559
2019-10-02 12:35:00,90.19,90.19,89.99,90.01,2352.4104150554263,82.9228,82.9228,82.739,82.7573,2352.4104
2019-10-02 12:40:00,90.02,90.03,89.95,90.03,5207.527713328177,82.7665,82.7757,82.7022,82.7757,5207.5277
2019-10-02 12:45:00,90.06,90.06,89.88,89.88,5926.785253931425,82.8033,82.8033,82.6378,82.6378,5926.7853
2019-10-02 12:50:00,89.87,89.89,89.8,89.85,7325.341582882185,82.6286,82.647,82.5643,82.6102,7325.3416
2019-10-02 12:55:00,89.83,89.96,89.83,89.84,7791.956689868522,82.5919,82.7114,82.5919,82.601,7791.9567
2019-10-02 13:00:00,89.84,90.0,89.78,89.95,11835.524619747355,82.601,82.7482,82.5459,82.7022,11835.5246
2019-10-02 13:05:00,89.93,90.05,89.93,90.05,4248.517659190513,82.6838,82.7941,82.6838,82.7941,4248.5177
2019-10-02 13:10:00,90.05,90.14,90.03,90.1,2584.428976540345,82.7941,82.8769,82.7757,82.8401,2584.429
2019-10-02 13:15:00,90.12,90.16,90.1,90.16,7192.575406032482,82.8585,82.8953,82.8401,82.8953,7192.5754
2019-10-02 13:20:00,90.1,90.18,90.1,90.12,7953.080690899716,82.8401,82.9137,82.8401,82.8585,7953.0807
2019-10-02 13:25:00,90.13,90.25,90.11,90.23,9359.370971899973,82.8677,82.978,82.8493,82.9596,9359.371
2019-10-02 13:30:00,90.26,90.37,90.24,90.25,14437.999484403195,82.9872,83.0883,82.9688,82.978,14437.9995
2019-10-02 13:35:00,90.3,90.35,90.19,90.24,7589.584944573343,83.024,83.07,82.9228,82.9688,7589.5849
2019-10-02 13:40:00,90.29,90.32,90.27,90.3,5881.67053364269,83.0148,83.0424,82.9964,83.024,5881.6705
2019-10-02 13:45:00,90.27,90.3,90.19,90.19,8451.92059809229,82.9964,83.024,82.9228,82.9228,8451.9206
2019-10-02 13:50:00,90.24,90.25,90.19,90.2,5077.339520494972,82.9688,82.978,82.9228,82.932,5077.3395
2019-10-02 13:55:00,90.21,90.3,90.16,90.26,2168.0845578757408,82.9412,83.024,82.8953,82.9872,2168.0846
2019-10-02 14:00:00,90.25,90.41,90.13,90.4,8481.56741428203,82.978,83.1251,82.8677,83.1159,8481.5674
2019-10-02 14:05:00,90.39,90.47,90.38,90.43,4283.32044341325,83.1067,83.1803,83.0975,83.1435,4283.3204
2019-10-02 14:10:00,90.44,90.45,90.39,90.41,9441.866460427944,83.1527,83.1619,83.1067,83.1251,9441.8665
2019-10-02 14:15:00,90.43,90.55,90.43,90.5,3555.039958752255,83.1435,83.2538,83.1435,83.2079,3555.04
2019-10-02 14:20:00,90.53,90.67,90.53,90.67,10073.472544470224,83.2355,83.3642,83.2355,83.3642,10073.4725
2019-10-02 14:25:00,90.65,90.66,90.51,90.54,2362.722351121423,83.3458,83.355,83.2171,83.2446,2362.7224
2019-10-02 14:30:00,90.54,90.61,90.46,90.61,6896.107244135085,83.2446,83.309,83.1711,83.309,6896.1072
2019-10-02 14:35:00,90.64,90.66,90.55,90.65,4098.994586233565,83.3366,83.355,83.2538,83.3458,4098.9946
2019-10-02 14:40:00,90.68,90.7,90.62,90.62,3323.0213972673364,83.3734,83.3918,83.3182,83.3182,3323.0214
2019-10-02 14:45:00,90.63,90.77,90.63,90.73,5010.311936065996,83.3274,83.4561,83.3274,83.4193,5010.3119
2019-10-02 14:50:00,90.75,90.78,90.66,90.66,5286.156225831399,83.4377,83.4653,83.355,83.355,5286.1562
2019-10-02 14:55:00,90.66,90.76,90.64,90.72,5800.464037122969,83.355,83.4469,83.3366,83.4101,5800.464
2019-10-02 15:00:00,90.75,90.75,90.57,90.59,8511.21423047177,83.4377,83.4377,83.2722,83.2906,8511.2142
2019-10-02 15:05:00,90.57,90.68,90.54,90.64,4779.582366589327,83.2722,83.3734,83.2446,83.3366,4779.5824
2019-10-02 15:10:00,90.64,90.91,90.64,90.88,7260.891982469708,83.3366,83.5848,83.3366,83.5572,7260.892
2019-10-02 15:15:00,90.86,90.91,90.76,90.88,10146.945088940449,83.5389,83.5848,83.4469,83.5572,10146.9451
2019-10-02 15:20:00,90.85,90.93,90.82,90.85,9331.013147718482,83.5297,83.6032,83.5021,83.5297,9331.0131
2019-10-02 15:25:00,90.89,90.9,90.78,90.78,17151.327661768493,83.5664,83.5756,83.4653,83.4653,17151.3277
2019-10-02 15:30:00,90.78,90.82,90.64,90.78,17396.23614333591,83.4653,83.5021,83.3366,83.4653,17396.2361
2019-10-02 15:35:00,90.76,90.82,90.69,90.71,21096.932199020364,83.4469,83.5021,83.3826,83.4009,21096.9322
2019-10-02 15:40:00,90.71,90.74,90.64,90.66,20038.669760247485,83.4009,83.4285,83.3366,83.355,20038.6698
2019-10-02 15:45:00,90.68,90.68,90.42,90.42,30439.54627481309,83.3734,83.3734,83.1343,83.1343,30439.5463
2019-10-02 15:50:00,90.42,90.6,90.33,90.57,40010.31193606599,83.1343,83.2998,83.0516,83.2722,40010.3119
2019-10-02 15:55:00,90.58,90.58,90.33,90.49,134294.9213714875,83.2814,83.2814,83.0516,83.1987,134294.9214
2019-10-03 09:30:00,90.12,90.64,90.12,90.46,19506.31606084042,82.8585,83.3366,82.8585,83.1711,19506.3161
2019-10-03 09:35:00,90.46,90.6,90.26,90.26,3222.480020623872,83.1711,83.2998,82.9872,82.9872,3222.48
2019-10-03 09:40:00,90.26,90.29,90.07,90.07,4358.081979891725,82.9872,83.0148,82.8125,82.8125,4358.082
2019-10-03 09:45:00,90.06,90.26,89.99,90.25,8393.915957721061,82.8033,82.9872,82.739,82.978,8393.916
2019-10-03 09:50:00,90.36,90.36,90.23,90.32,5638.051044083526,83.0791,83.0791,82.9596,83.0424,5638.051
2019-10-03 09:55:00,90.23,90.33,90.23,90.27,2494.199535962877,82.9596,83.0516,82.9596,82.9964,2494.1995
2019-10-03 10:00:00,90.26,90.27,89.51,89.81,27236.401134312964,82.9872,82.9964,82.2976,82.5735,27236.4011
2019-10-03 10:05:00,89.89,89.89,89.43,89.65,11693.735498839906,82.647,82.647,82.2241,82.4264,11693.7355
2019-10-03 10:10:00,89.57,89.64,89.41,89.64,8292.085589069347,82.3528,82.4172,82.2057,82.4172,8292.0856
2019-10-03 10:15:00,89.64,89.66,89.36,89.64,6384.377416860015,82.4172,82.4356,82.1597,82.4172,6384.3774
2019-10-03 10:20:00,89.64,89.85,89.54,89.8,11901.263212168084,82.4172,82.6102,82.3252,82.5643,11901.2632
2019-10-03 10:25:00,89.83,90.16,89.83,90.06,3658.1593194122192,82.5919,82.8953,82.5919,82.8033,3658.1593
2019-10-03 10:30:00,90.05,90.26,90.05,90.11,6395.97834493426,82.7941,82.9872,82.7941,82.8493,6395.9783
2019-10-03 10:35:00,90.23,90.4,90.16,90.25,6194.895591647332,82.9596,83.1159,82.8953,82.978,6194.8956
2019-10-03 10:40:00,90.19,90.19,89.94,89.94,16412.735241041504,82.9228,82.9228,82.693,82.693,16412.7352
2019-10-03 10:45:00,90.0,90.12,89.78,89.93,9944.573343645268,82.7482,82.8585,82.5459,82.6838,9944.5733
2019-10-03 10:50:00,89.95,90.0,89.81,89.81,5546.532611497808,82.7022,82.7482,82.5735,82.5735,5546.5326
2019-10-03 10:55:00,89.79,90.31,89.76,90.31,7349.832431038927,82.5551,83.0332,82.5275,83.0332,7349.8324
2019-10-03 11:00:00,90.26,90.66,90.12,90.61,21365.04253673627,82.9872,83.355,82.8585,83.309,21365.0425
2019-10-03 11:05:00,90.64,90.9,90.64,90.78,12866.718226346997,83.3366,83.5756,83.3366,83.4653,12866.7182
2019-10-03 11:10:00,90.8,90.98,90.73,90.82,5453.725186903841,83.4837,83.6492,83.4193,83.5021,5453.7252
2019-10-03 11:15:00,90.77,91.09,90.77,91.06,7991.750451147202,83.4561,83.7503,83.4561,83.7227,7991.7505
2019-10-03 11:20:00,91.05,91.05,90.76,90.78,3943.0265532353696,83.7136,83.7136,83.4469,83.4653,3943.0266
2019-10-03 11:25:00,90.79,90.82,90.65,90.65,7146.171693735498,83.4745,83.5021,83.3458,83.3458,7146.1717
2019-10-03 11:30:00,90.61,90.64,90.49,90.49,2977.5715390564574,83.309,83.3366,83.1987,83.1987,2977.5715
2019-10-03 11:35:00,90.54,90.62,90.4,90.48,3539.5720546532607,83.2446,83.3182,83.1159,83.1895,3539.5721
2019-10-03 11:40:00,90.51,90.57,90.42,90.52,4618.458365558133,83.2171,83.2722,83.1343,83.2263,4618.4584
2019-10-03 11:45:00,90.56,90.57,90.24,90.32,5959.010054137663,83.263,83.2722,82.9688,83.0424,5959.0101
2019-10-03 11:50:00,90.37,90.46,90.3,90.46,1675.6896107244131,83.0883,83.1711,83.024,83.1711,1675.6896
2019-10-03 11:55:00,90.4,90.46,90.32,90.35,5861.046661510698,83.1159,83.1711,83.0424,83.07,5861.0467
2019-10-03 12:00:00,90.44,90.64,90.39,90.64,14279.4534673885,83.1527,83.3366,83.1067,83.3366,14279.4535
2019-10-03 12:05:00,90.64,90.66,90.56,90.65,2993.039443155452,83.3366,83.355,83.263,83.3458,2993.0394
2019-10-03 12:10:00,90.7,90.75,90.61,90.75,3866.976024748646,83.3918,83.4377,83.309,83.4377,3866.976
2019-10-03 12:15:00,90.75,90.75,90.57,90.61,12619.23176076308,83.4377,83.4377,83.2722,83.309,12619.2318
2019-10-03 12:20:00,90.63,90.69,90.57,90.63,15924.207269914925,83.3274,83.3826,83.2722,83.3274,15924.2073
2019-10-03 12:25:00,90.63,90.77,90.61,90.77,2581.850992523846,83.3274,83.4561,83.309,83.4561,2581.851
2019-10-03 12:30:00,90.78,90.86,90.77,90.77,4151.8432585717965,83.4653,83.5389,83.4561,83.4561,4151.8433
2019-10-03 12:35:00,90.78,90.99,90.78,90.99,4240.783707141015,83.4653,83.6584,83.4653,83.6584,4240.7837
2019-10-03 12:40:00,90.96,91.09,90.94,91.06,5313.225058004639,83.6308,83.7503,83.6124,83.7227,5313.2251
2019-10-03 12:45:00,91.06,91.21,91.04,91.13,23063.93400360917,83.7227,83.8607,83.7044,83.7871,23063.934
2019-10-03 12:50:00,91.17,91.18,91.04,91.11,6562.258313998453,83.8239,83.8331,83.7044,83.7687,6562.2583
2019-10-03 12:55:00,91.13,91.33,91.13,91.31,8823.15029646816,83.7871,83.971,83.7871,83.9526,8823.1503
2019-10-03 13:00:00,91.32,91.37,91.27,91.27,5027.06883217324,83.9618,84.0078,83.9158,83.9158,5027.0688
2019-10-03 13:05:00,91.25,91.3,91.18,91.26,9024.23304975509,83.8974,83.9434,83.8331,83.9066,9024.233
2019-10-03 13:10:00,91.26,91.35,91.24,91.31,6960.556844547563,83.9066,83.9894,83.8882,83.9526,6960.5568
2019-10-03 13:15:00,91.3,91.35,91.25,91.35,5832.688837329208,83.9434,83.9894,83.8974,83.9894,5832.6888
2019-10-03 13:20:00,91.35,91.37,91.27,91.36,6504.253673627223,83.9894,84.0078,83.9158,83.9986,6504.2537
2019-10-03 13:25:00,91.33,91.34,91.25,91.27,7150.038669760246,83.971,83.9802,83.8974,83.9158,7150.0387
2019-10-03 13:30:00,91.27,91.34,91.27,91.34,4565.609693219902,83.9158,83.9802,83.9158,83.9802,4565.6097
2019-10-03 13:35:00,91.33,91.37,91.32,91.36,11749.162155194635,83.971,84.0078,83.9618,83.9986,11749.1622
2019-10-03 13:40:00,91.4,91.59,91.39,91.59,5094.096416602217,84.0353,84.21,84.0262,84.21,5094.0964
2019-10-03 13:45:00,91.6,91.68,91.58,91.62,9737.04563031709,84.2192,84.2928,84.2008,84.2376,9737.0456
2019-10-03 13:50:00,91.62,91.63,91.44,91.44,5671.564836298015,84.2376,84.2468,84.0721,84.0721,5671.5648
2019-10-03 13:55:00,91.46,91.47,91.36,91.36,7670.791441093064,84.0905,84.0997,83.9986,83.9986,7670.7914
2019-10-03 14:00:00,91.36,91.37,91.26,91.27,7229.956174271719,83.9986,84.0078,83.9066,83.9158,7229.9562
2019-10-03 14:05:00,91.29,91.37,91.2,91.2,10920.340293890176,83.9342,84.0078,83.8515,83.8515,10920.3403
2019-10-03 14:10:00,91.25,91.31,91.23,91.29,2563.805104408352,83.8974,83.9526,83.879,83.9342,2563.8051
2019-10-03 14:15:00,91.29,91.31,91.24,91.26,8516.370198504768,83.9342,83.9526,83.8882,83.9066,8516.3702
2019-10-03 14:20:00,91.28,91.32,91.27,91.28,11563.547306006702,83.925,83.9618,83.9158,83.925,11563.5473
2019-10-03 14:25:00,91.31,91.37,91.31,91.32,3767.723640113431,83.9526,84.0078,83.9526,83.9618,3767.7236
2019-10-03 14:30:00,91.37,91.37,91.28,91.29,9582.366589327145,84.0078,84.0078,83.925,83.9342,9582.3666
2019-10-03 14:35:00,91.3,91.31,91.19,91.19,7360.144367104923,83.9434,83.9526,83.8423,83.8423,7360.1444
2019-10-03 14:40:00,91.19,91.23,91.15,91.2,3326.8883732920854,83.8423,83.879,83.8055,83.8515,3326.8884
2019-10-03 14:45:00,91.22,91.24,91.2,91.23,1804.588811549368,83.8699,83.8882,83.8515,83.879,1804.5888
2019-10-03 14:50:00,91.23,91.25,91.17,91.18,4425.109564320701,83.879,83.8974,83.8239,83.8331,4425.1096
2019-10-03 14:55:00,91.18,91.18,91.13,91.13,2589.584944573344,83.8331,83.8331,83.7871,83.7871,2589.5849
2019-10-03 15:00:00,91.13,91.21,91.1,91.21,6722.093323021397,83.7871,83.8607,83.7595,83.8607,6722.0933
2019-10-03 15:05:00,91.21,91.25,91.17,91.25,8017.530291312193,83.8607,83.8974,83.8239,83.8974,8017.5303
2019-10-03 15:10:00,91.25,91.27,91.21,91.23,2844.805362206754,83.8974,83.9158,83.8607,83.879,2844.8054
2019-10-03 15:15:00,91.21,91.23,91.13,91.2,10327.403970095384,83.8607,83.879,83.7871,83.8515,10327.404
2019-10-03 15:20:00,91.2,91.21,91.13,91.14,8087.135859757668,83.8515,83.8607,83.7871,83.7963,8087.1359
2019-10-03 15:25:00,91.13,91.17,91.09,91.13,4994.844031967001,83.7871,83.8239,83.7503,83.7871,4994.844
2019-10-03 15:30:00,91.13,91.13,91.08,91.09,8775.457592162928,83.7871,83.7871,83.7411,83.7503,8775.4576
2019-10-03 15:35:00,91.11,91.23,91.11,91.21,7084.30007733952,83.7687,83.879,83.7687,83.8607,7084.3001
2019-10-03 15:40:00,91.21,91.3,91.18,91.18,8958.494457334364,83.8607,83.9434,83.8331,83.8331,8958.4945
2019-10-03 15:45:00,91.17,91.17,91.13,91.13,10281.0002577984,83.8239,83.8239,83.7871,83.7871,10281.0003
2019-10-03 15:50:00,91.11,91.27,91.04,91.22,18299.819541118843,83.7687,83.9158,83.7044,83.8699,18299.8195
2019-10-03 15:55:00,91.26,91.3,90.98,91.26,154447.0224284609,83.9066,83.9434,83.6492,83.9066,154447.0224
2019-10-04 09:30:00,91.3,91.75,91.28,91.75,13857.9530806909,83.9434,84.3571,83.925,84.3571,13857.9531
2019-10-04 09:35:00,91.73,91.74,91.41,91.41,8270.172724929105,84.3388,84.348,84.0445,84.0445,8270.1727
2019-10-04 09:40:00,91.32,91.37,91.16,91.23,9124.774426398557,83.9618,84.0078,83.8147,83.879,9124.7744
2019-10-04 09:45:00,91.23,91.46,91.19,91.3,6753.029131219386,83.879,84.0905,83.8423,83.9434,6753.0291
2019-10-04 09:50:00,91.32,91.33,91.17,91.22,3036.8651714359366,83.9618,83.971,83.8239,83.8699,3036.8652
2019-10-04 09:55:00,91.26,91.44,91.16,91.44,5385.408610466615,83.9066,84.0721,83.8147,84.0721,5385.4086
2019-10-04 10:00:00,91.41,91.72,91.41,91.68,15094.096416602217,84.0445,84.3296,84.0445,84.2928,15094.0964
2019-10-04 10:05:00,91.77,91.81,91.58,91.58,4127.352410415055,84.3755,84.4123,84.2008,84.2008,4127.3524
2019-10-04 10:10:00,91.54,91.63,91.54,91.57,4040.989945862336,84.1641,84.2468,84.1641,84.1917,4040.9899
2019-10-04 10:15:00,91.6,91.79,91.58,91.69,4658.417117813869,84.2192,84.3939,84.2008,84.302,4658.4171
2019-10-04 10:20:00,91.75,91.78,91.6,91.72,5233.307553493168,84.3571,84.3847,84.2192,84.3296,5233.3076
2019-10-04 10:25:00,91.65,91.68,91.58,91.59,4475.380252642433,84.2652,84.2928,84.2008,84.21,4475.3803
2019-10-04 10:30:00,91.59,91.59,91.46,91.52,6098.221191028615,84.21,84.21,84.0905,84.1457,6098.2212
2019-10-04 10:35:00,91.52,91.53,91.33,91.34,9765.40345449858,84.1457,84.1549,83.971,83.9802,9765.4035
2019-10-04 10:40:00,91.4,91.4,91.33,91.36,2526.424336169116,84.0353,84.0353,83.971,83.9986,2526.4243
2019-10-04 10:45:00,91.36,91.42,91.23,91.35,3226.3469966486205,83.9986,84.0537,83.879,83.9894,3226.347
2019-10-04 10:50:00,91.33,91.52,91.33,91.52,14462.490332559935,83.971,84.1457,83.971,84.1457,14462.4903
2019-10-04 10:55:00,91.52,91.55,91.42,91.42,5689.610724413508,84.1457,84.1733,84.0537,84.0537,5689.6107
2019-10-04 11:00:00,91.4,91.64,91.37,91.52,45313.22505800464,84.0353,84.256,84.0078,84.1457,45313.2251
2019-10-04 11:05:00,91.56,91.6,91.47,91.51,3502.191286414024,84.1825,84.2192,84.0997,84.1365,3502.1913
2019-10-04 11:10:00,91.45,91.63,91.45,91.55,3610.466615106986,84.0813,84.2468,84.0813,84.1733,3610.4666
2019-10-04 11:15:00,91.57,91.65,91.54,91.61,9046.145913895332,84.1917,84.2652,84.1641,84.2284,9046.1459
2019-10-04 11:20:00,91.6,91.6,91.45,91.52,5594.225315803042,84.2192,84.2192,84.0813,84.1457,5594.2253
2019-10-04 11:25:00,91.52,91.57,91.47,91.56,3997.1642175818506,84.1457,84.1917,84.0997,84.1825,3997.1642
2019-10-04 11:30:00,91.54,91.65,91.54,91.61,11314.77184841454,84.1641,84.2652,84.1641,84.2284,11314.7718
2019-10-04 11:35:00,91.62,91.68,91.58,91.58,13129.672596029905,84.2376,84.2928,84.2008,84.2008,13129.6726
2019-10-04 11:40:00,91.58,91.76,91.58,91.7,17067.543181232275,84.2008,84.3663,84.2008,84.3112,17067.5432
2019-10-04 11:45:00,91.71,91.72,91.54,91.61,6865.171435937096,84.3204,84.3296,84.1641,84.2284,6865.1714
2019-10-04 11:50:00,91.64,91.68,91.61,91.62,4476.669244650682,84.256,84.2928,84.2284,84.2376,4476.6692
2019-10-04 11:55:00,91.63,91.66,91.6,91.62,8156.741428203144,84.2468,84.2744,84.2192,84.2376,8156.7414
2019-10-04 12:00:00,91.7,91.81,91.7,91.8,1753.0291312193865,84.3112,84.4123,84.3112,84.4031,1753.0291
2019-10-04 12:05:00,91.8,91.8,91.72,91.78,17226.08919824697,84.4031,84.4031,84.3296,84.3847,17226.0892
2019-10-04 12:10:00,91.78,91.79,91.68,91.68,8138.69554008765,84.3847,84.3939,84.2928,84.2928,8138.6955
2019-10-04 12:15:00,91.71,91.73,91.67,91.68,6927.043052333075,84.3204,84.3388,84.2836,84.2928,6927.0431
2019-10-04 12:20:00,91.68,91.74,91.65,91.69,6165.248775457591,84.2928,84.348,84.2652,84.302,6165.2488
2019-10-04 12:25:00,91.71,91.71,91.63,91.66,6232.276359886568,84.3204,84.3204,84.2468,84.2744,6232.2764
2019-10-04 12:30:00,91.65,91.65,91.63,91.63,3654.292343387471,84.2652,84.2652,84.2468,84.2468,3654.2923
2019-10-04 12:35:00,91.62,91.71,91.61,91.65,6852.281515854601,84.2376,84.3204,84.2284,84.2652,6852.2815
2019-10-04 12:40:00,91.64,91.7,91.57,91.58,5202.371745295179,84.256,84.3112,84.1917,84.2008,5202.3717
2019-10-04 12:45:00,91.58,91.6,91.52,91.54,6635.730858468677,84.2008,84.2192,84.1457,84.1641,6635.7309
2019-10-04 12:50:00,91.56,91.59,91.54,91.54,3927.558649136375,84.1825,84.21,84.1641,84.1641,3927.5586
2019-10-04 12:55:00,91.53,91.54,91.48,91.53,3770.30162412993,84.1549,84.1641,84.1089,84.1549,3770.3016
2019-10-04 13:00:00,91.53,91.59,91.51,91.58,3891.4668729053874,84.1549,84.21,84.1365,84.2008,3891.4669
2019-10-04 13:05:00,91.58,91.61,91.5,91.5,10532.353699407062,84.2008,84.2284,84.1273,84.1273,10532.3537
2019-10-04 13:10:00,91.52,91.54,91.49,91.54,2397.5251353441604,84.1457,84.1641,84.1181,84.1641,2397.5251
2019-10-04 13:15:00,91.53,91.57,91.52,91.54,5537.509667440061,84.1549,84.1917,84.1457,84.1641,5537.5097
2019-10-04 13:20:00,91.52,91.55,91.47,91.47,4704.8208301108525,84.1457,84.1733,84.0997,84.0997,4704.8208
2019-10-04 13:25:00,91.47,91.51,91.46,91.48,4853.054911059551,84.0997,84.1365,84.0905,84.1089,4853.0549
2019-10-04 13:30:00,91.48,91.51,91.44,91.46,4649.394173756122,84.1089,84.1365,84.0721,84.0905,4649.3942
2019-10-04 13:35:00,91.46,91.51,91.44,91.45,6657.643722608919,84.0905,84.1365,84.0721,84.0813,6657.6437
2019-10-04 13:40:00,91.44,91.59,91.44,91.51,5077.339520494972,84.0721,84.21,84.0721,84.1365,5077.3395
2019-10-04 13:45:00,91.53,91.58,91.5,91.51,6686.0015467904095,84.1549,84.2008,84.1273,84.1365,6686.0015
2019-10-04 13:50:00,91.49,91.55,91.44,91.52,10452.43619489559,84.1181,84.1733,84.0721,84.1457,10452.4362
2019-10-04 13:55:00,91.52,91.55,91.48,91.49,5929.363237947924,84.1457,84.1733,84.1089,84.1181,5929.3632
2019-10-04 14:00:00,91.51,91.51,91.41,91.43,6197.47357566383,84.1365,84.1365,84.0445,84.0629,6197.4736
2019-10-04 14:05:00,91.45,91.48,91.37,91.47,10023.201856148493,84.0813,84.1089,84.0078,84.0997,10023.2019
2019-10-04 14:10:00,91.48,91.55,91.48,91.54,6109.822119102861,84.1089,84.1733,84.1089,84.1641,6109.8221
2019-10-04 14:15:00,91.55,91.67,91.49,91.58,20959.010054137663,84.1733,84.2836,84.1181,84.2008,20959.0101
2019-10-04 14:20:00,91.6,91.69,91.58,91.69,3970.09538540861,84.2192,84.302,84.2008,84.302,3970.0954
2019-10-04 14:25:00,91.66,91.67,91.6,91.62,5701.211652487754,84.2744,84.2836,84.2192,84.2376,5701.2117
2019-10-04 14:30:00,91.62,91.65,91.6,91.63,3752.255736014437,84.2376,84.2652,84.2192,84.2468,3752.2557
2019-10-04 14:35:00,91.64,91.72,91.64,91.64,7064.965197215776,84.256,84.3296,84.256,84.256,7064.9652
2019-10-04 14:40:00,91.67,91.69,91.66,91.68,3330.755349316834,84.2836,84.302,84.2744,84.2928,3330.7553
2019-10-04 14:45:00,91.68,91.72,91.65,91.69,6272.235112142304,84.2928,84.3296,84.2652,84.302,6272.2351
2019-10-04 14:50:00,91.68,91.71,91.65,91.69,7668.213457076566,84.2928,84.3204,84.2652,84.302,7668.2135
2019-10-04 14:55:00,91.7,91.7,91.65,91.66,5284.86723382315,84.3112,84.3112,84.2652,84.2744,5284.8672
2019-10-04 15:00:00,91.67,91.71,91.67,91.7,5001.288992008249,84.2836,84.3204,84.2836,84.3112,5001.289
2019-10-04 15:05:00,91.71,91.74,91.69,91.72,4862.077855117298,84.3204,84.348,84.302,84.3296,4862.0779
2019-10-04 15:10:00,91.72,91.75,91.62,91.64,11292.858984274297,84.3296,84.3571,84.2376,84.256,11292.859
2019-10-04 15:15:00,91.65,91.72,91.62,91.7,12666.924465068316,84.2652,84.3296,84.2376,84.3112,12666.9245
2019-10-04 15:20:00,91.7,91.7,91.65,91.68,6633.1528744521775,84.3112,84.3112,84.2652,84.2928,6633.1529
2019-10-04 15:25:00,91.69,91.78,91.69,91.73,12803.557617942768,84.302,84.3847,84.302,84.3388,12803.5576
2019-10-04 15:30:00,91.75,91.83,91.72,91.8,11732.405259087393,84.3571,84.4307,84.3296,84.4031,11732.4053
2019-10-04 15:35:00,91.81,91.83,91.74,91.74,22195.153390048978,84.4123,84.4307,84.348,84.348,22195.1534
2019-10-04 15:40:00,91.74,91.77,91.68,91.69,19601.701469450887,84.348,84.3755,84.2928,84.302,19601.7015
2019-10-04 15:45:00,91.71,91.8,91.7,91.78,19703.5318381026,84.3204,84.4031,84.3112,84.3847,19703.5318
2019-10-04 15:50:00,91.76,91.8,91.72,91.79,31180.716679556583,84.3663,84.4031,84.3296,84.3939,31180.7167
2019-10-04 15:55:00,91.78,91.99,91.74,91.97,141947.66692446504,84.3847,84.5778,84.348,84.5594,141947.6669
2019-10-07 09:30:00,91.52,91.52,90.9,90.92,23900.48981696313,84.1457,84.1457,83.5756,83.594,23900.4898
2019-10-07 09:35:00,90.85,90.85,90.61,90.85,16835.524619747357,83.5297,83.5297,83.309,83.5297,16835.5246
2019-10-07 09:40:00,90.79,90.85,90.72,90.72,4755.091518432585,83.4745,83.5297,83.4101,83.4101,4755.0915
2019-10-07 09:45:00,90.69,90.75,90.59,90.75,2499.355503995875,83.3826,83.4377,83.2906,83.4377,2499.3555
2019-10-07 09:50:00,90.77,90.92,90.66,90.79,13329.466357308584,83.4561,83.594,83.355,83.4745,13329.4664
2019-10-07 09:55:00,90.92,91.04,90.92,90.98,4271.719515339005,83.594,83.7044,83.594,83.6492,4271.7195
2019-10-07 10:00:00,91.01,91.06,90.69,90.7,12696.571281258057,83.6768,83.7227,83.3826,83.3918,12696.5713
2019-10-07 10:05:00,90.78,90.8,90.68,90.8,9813.096158803814,83.4653,83.4837,83.3734,83.4837,9813.0962
2019-10-07 10:10:00,90.81,90.86,90.77,90.78,8146.4294921371475,83.4929,83.5389,83.4561,83.4653,8146.4295
2019-10-07 10:15:00,90.79,90.81,90.52,90.52,7999.4844031966995,83.4745,83.4929,83.2263,83.2263,7999.4844
2019-10-07 10:20:00,90.54,90.66,90.51,90.64,4793.761278680072,83.2446,83.355,83.2171,83.3366,4793.7613
2019-10-07 10:25:00,90.66,90.66,90.55,90.64,4845.320959010053,83.355,83.355,83.2538,83.3366,4845.321
2019-10-07 10:30:00,90.63,90.66,90.57,90.57,7282.80484660995,83.3274,83.355,83.2722,83.2722,7282.8048
2019-10-07 10:35:00,90.6,90.62,90.43,90.46,11613.817994328434,83.2998,83.3182,83.1435,83.1711,11613.818
2019-10-07 10:40:00,90.48,90.64,90.48,90.57,5929.363237947924,83.1895,83.3366,83.1895,83.2722,5929.3632
2019-10-07 10:45:00,90.59,90.63,90.51,90.52,6765.919051301881,83.2906,83.3274,83.2171,83.2263,6765.9191
2019-10-07 10:50:00,90.57,90.63,90.53,90.6,8110.33771590616,83.2722,83.3274,83.2355,83.2998,8110.3377
2019-10-07 10:55:00,90.61,90.71,90.6,90.71,5279.711265790152,83.309,83.4009,83.2998,83.4009,5279.7113
2019-10-07 11:00:00,90.67,90.81,90.66,90.73,12866.718226346997,83.3642,83.4929,83.355,83.4193,12866.7182
2019-10-07 11:05:00,90.73,90.73,90.59,90.71,14939.41737561227,83.4193,83.4193,83.2906,83.4009,14939.4174
2019-10-07 11:10:00,90.75,90.78,90.69,90.75,6033.7715906161375,83.4377,83.4653,83.3826,83.4377,6033.7716
2019-10-07 11:15:00,90.79,90.79,90.74,90.77,4825.986078886311,83.4745,83.4745,83.4285,83.4561,4825.9861
2019-10-07 11:20:00,90.79,90.88,90.79,90.81,4921.371487496777,83.4745,83.5572,83.4745,83.4929,4921.3715
2019-10-07 11:25:00,90.85,90.92,90.78,90.89,4254.96261923176,83.5297,83.594,83.4653,83.5664,4254.9626
2019-10-07 11:30:00,90.84,90.97,90.84,90.95,10929.363237947924,83.5205,83.64,83.5205,83.6216,10929.3632
2019-10-07 11:35:00,90.99,90.99,90.92,90.95,3738.0768239236913,83.6584,83.6584,83.594,83.6216,3738.0768
2019-10-07 11:40:00,90.93,91.06,90.88,91.01,2706.883217324052,83.6032,83.7227,83.5572,83.6768,2706.8832
2019-10-07 11:45:00,91.05,91.05,90.93,90.95,6599.63908223769,83.7136,83.7136,83.6032,83.6216,6599.6391
2019-10-07 11:50:00,90.98,91.08,90.98,91.08,902.294405774684,83.6492,83.7411,83.6492,83.7411,902.2944
2019-10-07 11:55:00,91.07,91.2,91.06,91.17,3139.9845320959007,83.7319,83.8515,83.7227,83.8239,3139.9845
2019-10-07 12:00:00,91.16,91.16,91.09,91.12,1903.841196184584,83.8147,83.8147,83.7503,83.7779,1903.8412
2019-10-07 12:05:00,91.11,91.16,91.11,91.16,3235.369940706368,83.7687,83.8147,83.7687,83.8147,3235.3699
2019-10-07 12:10:00,91.16,91.24,91.15,91.23,4640.371229698375,83.8147,83.8882,83.8055,83.879,4640.3712
2019-10-07 12:15:00,91.22,91.28,91.22,91.27,8288.218613044599,83.8699,83.925,83.8699,83.9158,8288.2186
2019-10-07 12:20:00,91.3,91.35,91.28,91.35,13945.604537251867,83.9434,83.9894,83.925,83.9894,13945.6045
2019-10-07 12:25:00,91.36,91.37,91.28,91.32,10850.7347254447,83.9986,84.0078,83.925,83.9618,10850.7347
2019-10-07 12:30:00,91.31,91.34,91.3,91.32,4976.798143851507,83.9526,83.9802,83.9434,83.9618,4976.7981
2019-10-07 12:35:00,91.37,91.42,91.3,91.33,4640.371229698375,84.0078,84.0537,83.9434,83.971,4640.3712
2019-10-07 12:40:00,91.37,91.4,91.36,91.39,2599.8968806393395,84.0078,84.0353,83.9986,84.0262,2599.8969
2019-10-07 12:45:00,91.39,91.47,91.38,91.47,1907.708172209332,84.0262,84.0997,84.017,84.0997,1907.7082
2019-10-07 12:50:00,91.46,91.46,91.37,91.38,4673.885021912864,84.0905,84.0905,84.0078,84.017,4673.885
2019-10-07 12:55:00,91.37,91.37,91.35,91.37,2320.1856148491875,84.0078,84.0078,83.9894,84.0078,2320.1856
2019-10-07 13:00:00,91.39,91.44,91.33,91.41,5299.046145913895,84.0262,84.0721,83.971,84.0445,5299.0461
2019-10-07 13:05:00,91.44,91.44,91.19,91.2,6960.556844547563,84.0721,84.0721,83.8423,83.8515,6960.5568
2019-10-07 13:10:00,91.17,91.18,91.13,91.16,5527.1977313740645,83.8239,83.8331,83.7871,83.8147,5527.1977
2019-10-07 13:15:00,91.13,91.13,91.08,91.09,5448.569218870843,83.7871,83.7871,83.7411,83.7503,5448.5692
2019-10-07 13:20:00,91.13,91.17,91.12,91.15,2191.2864140242327,83.7871,83.8239,83.7779,83.8055,2191.2864
2019-10-07 13:25:00,91.15,91.2,91.12,91.18,4930.394431554524,83.8055,83.8515,83.7779,83.8331,4930.3944
2019-10-07 13:30:00,91.16,91.49,91.13,91.38,9137.664346481051,83.8147,84.1181,83.7871,84.017,9137.6643
2019-10-07 13:35:00,91.34,91.49,91.33,91.42,9445.733436452692,83.9802,84.1181,83.971,84.0537,9445.7334
2019-10-07 13:40:00,91.39,91.41,91.33,91.37,5645.784996133023,84.0262,84.0445,83.971,84.0078,5645.785
2019-10-07 13:45:00,91.33,91.38,91.3,91.33,7545.759216292858,83.971,84.017,83.9434,83.971,7545.7592
2019-10-07 13:50:00,91.33,91.34,91.28,91.32,2964.681618973962,83.971,83.9802,83.925,83.9618,2964.6816
2019-10-07 13:55:00,91.35,91.38,91.3,91.37,6112.40010311936,83.9894,84.017,83.9434,84.0078,6112.4001
2019-10-07 14:00:00,91.37,91.4,91.34,91.37,5939.675174013921,84.0078,84.0353,83.9802,84.0078,5939.6752
2019-10-07 14:05:00,91.37,91.37,91.23,91.27,7006.960556844547,84.0078,84.0078,83.879,83.9158,7006.9606
2019-10-07 14:10:00,91.23,91.27,91.16,91.18,5018.045888115493,83.879,83.9158,83.8147,83.8331,5018.0459
2019-10-07 14:15:00,91.22,91.22,91.12,91.18,3417.1178138695536,83.8699,83.8699,83.7779,83.8331,3417.1178
2019-10-07 14:20:00,91.16,91.19,91.05,91.09,5503.995875225573,83.8147,83.8423,83.7136,83.7503,5503.9959
2019-10-07 14:25:00,91.09,91.12,91.05,91.08,5029.646816189739,83.7503,83.7779,83.7136,83.7411,5029.6468
2019-10-07 14:30:00,91.08,91.09,90.96,90.98,7063.676205207526,83.7411,83.7503,83.6308,83.6492,7063.6762
2019-10-07 14:35:00,90.99,90.99,90.85,90.85,8234.080948698118,83.6584,83.6584,83.5297,83.5297,8234.0809
2019-10-07 14:40:00,90.88,90.88,90.76,90.85,12955.658674916214,83.5572,83.5572,83.4469,83.5297,12955.6587
2019-10-07 14:45:00,90.85,90.87,90.7,90.72,15086.362464552718,83.5297,83.5481,83.3918,83.4101,15086.3625
2019-10-07 14:50:00,90.72,90.75,90.56,90.59,10286.1562258314,83.4101,83.4377,83.263,83.2906,10286.1562
2019-10-07 14:55:00,90.59,90.78,90.59,90.71,6230.987367878319,83.2906,83.4653,83.2906,83.4009,6230.9874
2019-10-07 15:00:00,90.73,90.81,90.7,90.76,12461.974735756638,83.4193,83.4929,83.3918,83.4469,12461.9747
2019-10-07 15:05:00,90.77,90.82,90.73,90.78,11492.652745552976,83.4561,83.5021,83.4193,83.4653,11492.6527
2019-10-07 15:10:00,90.77,90.78,90.66,90.75,7126.836813611755,83.4561,83.4653,83.355,83.4377,7126.8368
2019-10-07 15:15:00,90.75,90.81,90.72,90.76,14142.820314514049,83.4377,83.4929,83.4101,83.4469,14142.8203
2019-10-07 15:20:00,90.75,90.78,90.63,90.68,10724.413508636246,83.4377,83.4653,83.3274,83.3734,10724.4135
2019-10-07 15:25:00,90.69,90.81,90.68,90.72,11883.21732405259,83.3826,83.4929,83.3734,83.4101,11883.2173
2019-10-07 15:30:00,90.73,90.75,90.54,90.57,22853.8283062645,83.4193,83.4377,83.2446,83.2722,22853.8283
2019-10-07 15:35:00,90.56,90.64,90.56,90.63,15183.036865171434,83.263,83.3366,83.263,83.3274,15183.0369
2019-10-07 15:40:00,90.64,90.67,90.53,90.53,18743.23279195669,83.3366,83.3642,83.2355,83.2355,18743.2328
2019-10-07 15:45:00,90.51,90.57,90.44,90.44,25608.404227893785,83.2171,83.2722,83.1527,83.1527,25608.4042
2019-10-07 15:50:00,90.43,90.43,90.31,90.37,43374.58107759732,83.1435,83.1435,83.0332,83.0883,43374.5811
2019-10-07 15:55:00,90.37,90.5,90.29,90.31,89796.33926269657,83.0883,83.2079,83.0148,83.0332,89796.3393
2019-10-08 09:30:00,89.5,89.77,88.46,88.51,49524.36194895591,82.2884,82.5367,81.3322,81.3782,49524.3619
2019-10-08 09:35:00,88.53,88.7,88.27,88.27,13526.682134570765,81.3966,81.5529,81.1576,81.1576,13526.6821
2019-10-08 09:40:00,88.27,88.42,87.93,88.15,22937.61278680072,81.1576,81.2955,80.8449,81.0472,22937.6128
2019-10-08 09:45:00,88.22,88.22,87.8,87.81,33905.64578499613,81.1116,81.1116,80.7254,80.7346,33905.6458
2019-10-08 09:50:00,87.85,88.17,87.69,88.13,31719.51533900489,80.7714,81.0656,80.6243,81.0288,31719.5153
2019-10-08 09:55:00,88.12,88.3,88.08,88.18,24167.311162670787,81.0196,81.1851,80.9829,81.0748,24167.3112
2019-10-08 10:00:00,88.18,88.23,87.99,88.22,28526.68213457076,81.0748,81.1208,80.9001,81.1116,28526.6821
2019-10-08 10:05:00,88.22,88.25,88.1,88.19,24729.3116782676,81.1116,81.1392,81.0013,81.084,24729.3117
2019-10-08 10:10:00,88.19,88.38,88.18,88.3,14596.54550141789,81.084,81.2587,81.0748,81.1851,14596.5455
2019-10-08 10:15:00,88.28,88.37,88.08,88.37,14642.949213714874,81.1667,81.2495,80.9829,81.2495,14642.9492
2019-10-08 10:20:00,88.34,88.38,88.23,88.36,20650.94096416602,81.2219,81.2587,81.1208,81.2403,20650.941
2019-10-08 10:25:00,88.33,88.42,88.12,88.12,16749.162155194637,81.2127,81.2955,81.0196,81.0196,16749.1622
2019-10-08 10:30:00,88.15,88.3,87.89,87.9,13167.05336426914,81.0472,81.1851,80.8082,80.8174,13167.0534
2019-10-08 10:35:00,87.83,88.17,87.81,88.17,11541.63444186646,80.753,81.0656,80.7346,81.0656,11541.6344
2019-10-08 10:40:00,88.2,88.25,88.05,88.21,19323.279195668983,81.0932,81.1392,80.9553,81.1024,19323.2792
2019-10-08 10:45:00,88.22,88.23,88.03,88.1,37367.87831915441,81.1116,81.1208,80.9369,81.0013,37367.8783
2019-10-08 10:50:00,88.11,88.37,88.1,88.37,17285.382830626448,81.0104,81.2495,81.0013,81.2495,17285.3828
2019-10-08 10:55:00,88.39,88.62,88.36,88.54,8204.434132508377,81.2679,81.4794,81.2403,81.4058,8204.4341
2019-10-08 11:00:00,88.54,88.54,88.33,88.46,6486.207785511729,81.4058,81.4058,81.2127,81.3322,6486.2078
2019-10-08 11:05:00,88.49,88.5,88.36,88.4,8534.416086620262,81.3598,81.369,81.2403,81.2771,8534.4161
2019-10-08 11:10:00,88.36,88.51,88.36,88.43,5099.252384635215,81.2403,81.3782,81.2403,81.3047,5099.2524
2019-10-08 11:15:00,88.44,88.58,88.4,88.44,10081.20649651972,81.3139,81.4426,81.2771,81.3139,10081.2065
2019-10-08 11:20:00,88.44,88.45,88.26,88.32,14314.256251611238,81.3139,81.323,81.1484,81.2035,14314.2563
2019-10-08 11:25:00,88.32,88.32,88.21,88.21,13268.883732920856,81.2035,81.2035,81.1024,81.1024,13268.8837
2019-10-08 11:30:00,88.22,88.23,88.01,88.03,17284.0938386182,81.1116,81.1208,80.9185,80.9369,17284.0938
2019-10-08 11:35:00,87.98,88.17,87.98,88.04,15100.541376643465,80.8909,81.0656,80.8909,80.9461,15100.5414
2019-10-08 11:40:00,88.06,88.08,88.0,88.02,6789.120907450373,80.9645,80.9829,80.9093,80.9277,6789.1209
2019-10-08 11:45:00,88.01,88.14,88.0,88.05,6713.07037896365,80.9185,81.038,80.9093,80.9553,6713.0704
2019-10-08 11:50:00,88.08,88.19,88.07,88.18,9693.219902036606,80.9829,81.084,80.9737,81.0748,9693.2199
2019-10-08 11:55:00,88.16,88.17,88.01,88.1,10313.225058004638,81.0564,81.0656,80.9185,81.0013,10313.2251
2019-10-08 12:00:00,88.1,88.15,88.05,88.09,9925.238463521526,81.0013,81.0472,80.9553,80.9921,9925.2385
2019-10-08 12:05:00,88.08,88.14,88.05,88.08,8362.980149523071,80.9829,81.038,80.9553,80.9829,8362.9801
2019-10-08 12:10:00,88.08,88.13,88.06,88.12,6252.900232018561,80.9829,81.0288,80.9645,81.0196,6252.9002
2019-10-08 12:15:00,88.11,88.14,88.08,88.12,15299.046145913891,81.0104,81.038,80.9829,81.0196,15299.0461
2019-10-08 12:20:00,88.12,88.34,88.12,88.33,9238.205723124516,81.0196,81.2219,81.0196,81.2127,9238.2057
2019-10-08 12:25:00,88.36,88.36,88.26,88.3,7282.80484660995,81.2403,81.2403,81.1484,81.1851,7282.8048
2019-10-08 12:30:00,88.28,88.32,88.28,88.32,4062.9028100025776,81.1667,81.2035,81.1667,81.2035,4062.9028
2019-10-08 12:35:00,88.32,88.32,88.26,88.27,5363.495746326372,81.2035,81.2035,81.1484,81.1576,5363.4957
2019-10-08 12:40:00,88.29,88.46,88.29,88.46,5638.051044083526,81.1759,81.3322,81.1759,81.3322,5638.051
2019-10-08 12:45:00,88.48,88.72,88.48,88.5,9945.862335653515,81.3506,81.5713,81.3506,81.369,9945.8623
2019-10-08 12:50:00,88.5,88.52,88.41,88.43,9291.054395462746,81.369,81.3874,81.2863,81.3047,9291.0544
2019-10-08 12:55:00,88.41,88.42,88.29,88.31,5679.298788347512,81.2863,81.2955,81.1759,81.1943,5679.2988
2019-10-08 13:00:00,88.33,88.33,88.25,88.25,6518.432585717967,81.2127,81.2127,81.1392,81.1392,6518.4326
2019-10-08 13:05:00,88.25,88.31,88.22,88.29,7277.648878576952,81.1392,81.1943,81.1116,81.1759,7277.6489
2019-10-08 13:10:00,88.27,88.32,88.22,88.23,5135.344160866202,81.1576,81.2035,81.1116,81.1208,5135.3442
2019-10-08 13:15:00,88.25,88.3,88.22,88.27,3185.099252384635,81.1392,81.1851,81.1116,81.1576,3185.0993
2019-10-08 13:20:00,88.3,88.39,88.29,88.39,6171.69373549884,81.1851,81.2679,81.1759,81.2679,6171.6937
2019-10-08 13:25:00,88.39,88.43,88.38,88.4,10510.44083526682,81.2679,81.3047,81.2587,81.2771,10510.4408
2019-10-08 13:30:00,88.39,88.46,88.39,88.41,4801.495230729569,81.2679,81.3322,81.2679,81.2863,4801.4952
2019-10-08 13:35:00,88.43,88.43,88.32,88.4,6853.570507862851,81.3047,81.3047,81.2035,81.2771,6853.5705
2019-10-08 13:40:00,88.42,88.52,88.42,88.5,5670.275844289765,81.2955,81.3874,81.2955,81.369,5670.2758
2019-10-08 13:45:00,88.5,88.53,88.46,88.49,4703.531838102604,81.369,81.3966,81.3322,81.3598,4703.5318
2019-10-08 13:50:00,88.49,88.51,88.4,88.42,3718.741943799948,81.3598,81.3782,81.2771,81.2955,3718.7419
2019-10-08 13:55:00,88.38,88.38,88.26,88.27,6540.3454498582105,81.2587,81.2587,81.1484,81.1576,6540.3454
2019-10-08 14:00:00,88.28,88.28,88.16,88.17,6704.047434905903,81.1667,81.1667,81.0564,81.0656,6704.0474
2019-10-08 14:05:00,88.19,88.29,88.19,88.28,4359.3709718999735,81.084,81.1759,81.084,81.1667,4359.371
2019-10-08 14:10:00,88.23,88.51,88.22,88.46,41312.19386439804,81.1208,81.3782,81.1116,81.3322,41312.1939
2019-10-08 14:15:00,88.48,88.49,88.41,88.42,5710.234596545501,81.3506,81.3598,81.2863,81.2955,5710.2346
2019-10-08 14:20:00,88.42,88.43,88.3,88.31,3615.622583139984,81.2955,81.3047,81.1851,81.1943,3615.6226
2019-10-08 14:25:00,88.29,88.31,88.25,88.26,2958.2366589327144,81.1759,81.1943,81.1392,81.1484,2958.2367
2019-10-08 14:30:00,88.29,88.47,88.28,88.37,10329.981954111883,81.1759,81.3414,81.1667,81.2495,10329.982
2019-10-08 14:35:00,88.42,88.63,88.37,88.5,4409.641660221706,81.2955,81.4885,81.2495,81.369,4409.6417
2019-10-08 14:40:00,88.47,88.57,88.47,88.5,6158.803815416343,81.3414,81.4334,81.3414,81.369,6158.8038
2019-10-08 14:45:00,88.53,88.69,88.5,88.67,5843.000773395204,81.3966,81.5437,81.369,81.5253,5843.0008
2019-10-08 14:50:00,88.67,88.7,88.62,88.62,5503.995875225573,81.5253,81.5529,81.4794,81.4794,5503.9959
2019-10-08 14:55:00,88.61,88.67,88.08,88.27,10763.08326888373,81.4702,81.5253,80.9829,81.1576,10763.0833
2019-10-08 15:00:00,88.36,88.45,88.15,88.15,13116.782675947408,81.2403,81.323,81.0472,81.0472,13116.7827
2019-10-08 15:05:00,88.18,88.27,88.15,88.17,14952.307295694764,81.0748,81.1576,81.0472,81.0656,14952.3073
2019-10-08 15:10:00,88.15,88.15,87.95,87.97,20139.21113689095,81.0472,81.0472,80.8633,80.8817,20139.2111
2019-10-08 15:15:00,87.98,88.1,87.95,88.06,19591.38953338489,80.8909,81.0013,80.8633,80.9645,19591.3895
2019-10-08 15:20:00,88.05,88.15,88.01,88.01,25556.844547563804,80.9553,81.0472,80.9185,80.9185,25556.8445
2019-10-08 15:25:00,88.0,88.12,88.0,88.05,37651.45656096932,80.9093,81.0196,80.9093,80.9553,37651.4566
2019-10-08 15:30:00,88.07,88.2,88.06,88.09,29144.109306522296,80.9737,81.0932,80.9645,80.9921,29144.1093
2019-10-08 15:35:00,88.09,88.12,87.87,87.89,31086.62026295437,80.9921,81.0196,80.7898,80.8082,31086.6203
2019-10-08 15:40:00,87.87,87.91,87.79,87.84,31274.8130961588,80.7898,80.8266,80.7162,80.7622,31274.8131
2019-10-08 15:45:00,87.84,87.89,87.68,87.72,37811.29156999226,80.7622,80.8082,80.6151,80.6519,37811.2916
2019-10-08 15:50:00,87.7,87.77,87.53,87.56,87380.7682392369,80.6335,80.6978,80.4772,80.5048,87380.7682
2019-10-08 15:55:00,87.54,87.72,87.51,87.66,136756.89610724413,80.4864,80.6519,80.4588,80.5967,136756.8961
2019-10-09 09:30:00,88.45,88.45,87.75,87.78,33691.673111626704,81.323,81.323,80.6795,80.707,33691.6731
2019-10-09 09:35:00,87.77,88.15,87.68,87.77,20078.62851250322,80.6978,81.0472,80.6151,80.6978,20078.6285
2019-10-09 09:40:00,87.66,87.81,87.49,87.51,32396.236143335907,80.5967,80.7346,80.4404,80.4588,32396.2361
2019-10-09 09:45:00,87.52,87.94,87.52,87.7,21417.8912090745,80.468,80.8541,80.468,80.6335,21417.8912
2019-10-09 09:50:00,87.76,87.8,87.41,87.65,21890.951276102085,80.6886,80.7254,80.3668,80.5875,21890.9513
2019-10-09 09:55:00,87.63,87.83,87.58,87.75,19483.11420469193,80.5691,80.753,80.5231,80.6795,19483.1142
2019-10-09 10:00:00,87.74,87.87,87.7,87.87,22321.474606857435,80.6703,80.7898,80.6335,80.7898,22321.4746
2019-10-09 10:05:00,87.84,87.89,87.75,87.77,23912.09074503737,80.7622,80.8082,80.6795,80.6978,23912.0907
2019-10-09 10:10:00,87.77,87.96,87.75,87.8,22235.112142304715,80.6978,80.8725,80.6795,80.7254,22235.1121
2019-10-09 10:15:00,87.82,87.97,87.81,87.93,26125.29002320185,80.7438,80.8817,80.7346,80.8449,26125.29
2019-10-09 10:20:00,87.93,88.12,87.91,88.12,39711.265790152094,80.8449,81.0196,80.8266,81.0196,39711.2658
2019-10-09 10:25:00,88.15,88.23,88.05,88.08,9646.816189739622,81.0472,81.1208,80.9553,80.9829,9646.8162
2019-10-09 10:30:00,88.08,88.22,88.03,88.22,28263.72776488785,80.9829,81.1116,80.9369,81.1116,28263.7278
2019-10-09 10:35:00,88.2,88.22,88.03,88.05,8511.21423047177,81.0932,81.1116,80.9369,80.9553,8511.2142
2019-10-09 10:40:00,88.05,88.1,87.98,88.1,8039.443155452435,80.9553,81.0013,80.8909,81.0013,8039.4432
2019-10-09 10:45:00,88.08,88.16,88.04,88.05,6867.749419953596,80.9829,81.0564,80.9461,80.9553,6867.7494
2019-10-09 10:50:00,88.04,88.04,87.94,87.94,20803.042021139467,80.9461,80.9461,80.8541,80.8541,20803.042
2019-10-09 10:55:00,87.93,87.97,87.87,87.96,6831.657643722609,80.8449,80.8817,80.7898,80.8725,6831.6576
2019-10-09 11:00:00,87.97,88.04,87.77,87.78,5928.074245939674,80.8817,80.9461,80.6978,80.707,5928.0742
2019-10-09 11:05:00,87.79,87.86,87.76,87.78,3200.5671564836293,80.7162,80.7806,80.6886,80.707,3200.5672
2019-10-09 11:10:00,87.81,87.87,87.66,87.75,10381.541634441865,80.7346,80.7898,80.5967,80.6795,10381.5416
2019-10-09 11:15:00,87.73,87.98,87.73,87.93,4651.972157772621,80.6611,80.8909,80.6611,80.8449,4651.9722
2019-10-09 11:20:00,87.91,87.91,87.84,87.84,11795.56586749162,80.8266,80.8266,80.7622,80.7622,11795.5659
2019-10-09 11:25:00,87.87,87.87,87.77,87.81,9039.700953854084,80.7898,80.7898,80.6978,80.7346,9039.701
2019-10-09 11:30:00,87.82,87.95,87.77,87.91,10434.390306780097,80.7438,80.8633,80.6978,80.8266,10434.3903
2019-10-09 11:35:00,87.94,88.11,87.93,88.11,7402.681103377158,80.8541,81.0104,80.8449,81.0104,7402.6811
2019-10-09 11:40:00,88.09,88.13,88.05,88.1,5176.591905130188,80.9921,81.0288,80.9553,81.0013,5176.5919
2019-10-09 11:45:00,88.14,88.26,88.14,88.2,7348.543439030677,81.038,81.1484,81.038,81.0932,7348.5434
2019-10-09 11:50:00,88.22,88.28,88.21,88.21,5426.6563547306005,81.1116,81.1667,81.1024,81.1024,5426.6564
2019-10-09 11:55:00,88.21,88.32,88.17,88.24,5760.505284867233,81.1024,81.2035,81.0656,81.13,5760.5053
2019-10-09 12:00:00,88.29,88.32,88.26,88.3,6191.028615622582,81.1759,81.2035,81.1484,81.1851,6191.0286
2019-10-09 12:05:00,88.32,88.32,88.26,88.3,7580.562000515596,81.2035,81.2035,81.1484,81.1851,7580.562
2019-10-09 12:10:00,88.3,88.39,88.29,88.39,5090.229440577468,81.1851,81.2679,81.1759,81.2679,5090.2294
2019-10-09 12:15:00,88.38,88.43,88.37,88.4,5461.459138953338,81.2587,81.3047,81.2495,81.2771,5461.4591
2019-10-09 12:20:00,88.41,88.5,88.39,88.47,8297.241557102345,81.2863,81.369,81.2679,81.3414,8297.2416
2019-10-09 12:25:00,88.47,88.48,88.43,88.43,8513.792214488269,81.3414,81.3506,81.3047,81.3047,8513.7922
2019-10-09 12:30:00,88.44,88.46,88.43,88.43,9693.219902036606,81.3139,81.3322,81.3047,81.3047,9693.2199
2019-10-09 12:35:00,88.45,88.46,88.39,88.45,11792.987883475122,81.323,81.3322,81.2679,81.323,11792.9879
2019-10-09 12:40:00,88.43,88.5,88.43,88.49,6108.533127094612,81.3047,81.369,81.3047,81.3598,6108.5331
2019-10-09 12:45:00,88.48,88.57,88.46,88.57,5836.555813353956,81.3506,81.4334,81.3322,81.4334,5836.5558
2019-10-09 12:50:00,88.59,88.62,88.54,88.6,7236.401134312966,81.4518,81.4794,81.4058,81.461,7236.4011
2019-10-09 12:55:00,88.64,88.78,88.64,88.78,6762.052075277133,81.4977,81.6265,81.4977,81.6265,6762.0521
2019-10-09 13:00:00,88.81,89.01,88.74,88.77,8872.131992781644,81.654,81.8379,81.5897,81.6173,8872.132
2019-10-09 13:05:00,88.74,88.74,88.63,88.63,5064.449600412477,81.5897,81.5897,81.4885,81.4885,5064.4496
2019-10-09 13:10:00,88.59,88.61,88.57,88.59,2121.6808455787573,81.4518,81.4702,81.4334,81.4518,2121.6808
2019-10-09 13:15:00,88.6,88.62,88.51,88.53,2518.690384119618,81.461,81.4794,81.3782,81.3966,2518.6904
2019-10-09 13:20:00,88.52,88.54,88.49,88.53,5349.316834235628,81.3874,81.4058,81.3598,81.3966,5349.3168
2019-10-09 13:25:00,88.52,88.53,88.44,88.46,5382.830626450115,81.3874,81.3966,81.3139,81.3322,5382.8306
2019-10-09 13:30:00,88.47,88.49,88.46,88.46,6664.088682650166,81.3414,81.3598,81.3322,81.3322,6664.0887
2019-10-09 13:35:00,88.47,88.5,88.45,88.48,7175.818509925238,81.3414,81.369,81.323,81.3506,7175.8185
2019-10-09 13:40:00,88.52,88.55,88.49,88.52,3070.378963650425,81.3874,81.415,81.3598,81.3874,3070.379
2019-10-09 13:45:00,88.54,88.63,88.53,88.61,3875.998968806393,81.4058,81.4885,81.3966,81.4702,3875.999
2019-10-09 13:50:00,88.63,88.63,88.57,88.58,1967.001804588812,81.4885,81.4885,81.4334,81.4426,1967.0018
2019-10-09 13:55:00,88.58,88.61,88.52,88.61,4306.522299561742,81.4426,81.4702,81.3874,81.4702,4306.5223
2019-10-09 14:00:00,88.64,88.68,88.5,88.5,6207.785511729827,81.4977,81.5345,81.369,81.369,6207.7855
2019-10-09 14:05:00,88.53,88.6,88.51,88.53,4819.541118845063,81.3966,81.461,81.3782,81.3966,4819.5411
2019-10-09 14:10:00,88.54,88.54,88.48,88.5,4583.655581335395,81.4058,81.4058,81.3506,81.369,4583.6556
2019-10-09 14:15:00,88.5,88.64,88.5,88.61,4938.128383604021,81.369,81.4977,81.369,81.4702,4938.1284
2019-10-09 14:20:00,88.6,88.63,88.57,88.6,2920.855890693477,81.461,81.4885,81.4334,81.461,2920.8559
2019-10-09 14:25:00,88.6,88.66,88.57,88.57,16256.767208043308,81.461,81.5161,81.4334,81.4334,16256.7672
2019-10-09 14:30:00,88.59,88.7,88.57,88.69,5784.996133023975,81.4518,81.5529,81.4334,81.5437,5784.9961
2019-10-09 14:35:00,88.67,88.68,88.6,88.67,2981.4385150812063,81.5253,81.5345,81.461,81.5253,2981.4385
2019-10-09 14:40:00,88.68,88.73,88.66,88.69,5242.3304975509145,81.5345,81.5805,81.5161,81.5437,5242.3305
2019-10-09 14:45:00,88.7,88.76,88.68,88.68,2964.681618973962,81.5529,81.6081,81.5345,81.5345,2964.6816
2019-10-09 14:50:00,88.7,88.84,88.68,88.82,48435.16370198504,81.5529,81.6816,81.5345,81.6632,48435.1637
2019-10-09 14:55:00,88.85,88.87,88.79,88.86,5234.5965455014175,81.6908,81.7092,81.6357,81.7,5234.5965
2019-10-09 15:00:00,88.85,89.0,88.85,88.95,6603.506058262438,81.6908,81.8287,81.6908,81.7828,6603.5061
2019-10-09 15:05:00,88.92,88.92,88.86,88.9,14596.54550141789,81.7552,81.7552,81.7,81.7368,14596.5455
2019-10-09 15:10:00,88.9,88.9,88.86,88.89,8377.159061613816,81.7368,81.7368,81.7,81.7276,8377.1591
2019-10-09 15:15:00,88.88,88.91,88.86,88.89,4846.609951018303,81.7184,81.746,81.7,81.7276,4846.61
2019-10-09 15:20:00,88.89,88.91,88.85,88.9,6500.386697602474,81.7276,81.746,81.6908,81.7368,6500.3867
2019-10-09 15:25:00,88.89,88.89,88.78,88.85,10039.958752255734,81.7276,81.7276,81.6265,81.6908,10039.9588
2019-10-09 15:30:00,88.85,88.91,88.85,88.88,8139.9845320959,81.6908,81.746,81.6908,81.7184,8139.9845
2019-10-09 15:35:00,88.88,89.06,88.86,89.02,18040.732147460683,81.7184,81.8839,81.7,81.8471,18040.7321
2019-10-09 15:40:00,89.02,89.02,88.68,88.69,17374.323279195665,81.8471,81.8471,81.5345,81.5437,17374.3233
2019-10-09 15:45:00,88.67,88.77,88.56,88.63,19497.293116782672,81.5253,81.6173,81.4242,81.4885,19497.2931
2019-10-09 15:50:00,88.61,88.74,88.58,88.7,39378.70585202371,81.4702,81.5897,81.4426,81.5529,39378.7059
2019-10-09 15:55:00,88.72,88.76,88.43,88.5,79222.73781902551,81.5713,81.6081,81.3047,81.369,79222.7378
2019-10-10 09:30:00,88.22,88.53,88.22,88.41,37884.76411446249,81.1116,81.3966,81.1116,81.2863,37884.7641
2019-10-10 09:35:00,88.32,88.43,88.18,88.28,8711.00799175045,81.2035,81.3047,81.0748,81.1667,8711.008
2019-10-10 09:40:00,88.3,88.38,88.19,88.29,4923.949471513276,81.1851,81.2587,81.084,81.1759,4923.9495
2019-10-10 09:45:00,88.32,88.57,88.32,88.57,2974.993555039958,81.2035,81.4334,81.2035,81.4334,2974.9936
2019-10-10 09:50:00,88.56,88.82,88.55,88.71,6230.987367878319,81.4242,81.6632,81.415,81.5621,6230.9874
2019-10-10 09:55:00,88.73,89.04,88.73,88.93,7066.254189224026,81.5805,81.8655,81.5805,81.7644,7066.2542
2019-10-10 10:00:00,88.93,88.97,88.74,88.94,5180.4588811549365,81.7644,81.8011,81.5897,81.7736,5180.4589
2019-10-10 10:05:00,88.98,89.0,88.89,88.96,5496.261923176076,81.8103,81.8287,81.7276,81.792,5496.2619
2019-10-10 10:10:00,88.94,88.94,88.67,88.7,2535.4472802268624,81.7736,81.7736,81.5253,81.5529,2535.4473
2019-10-10 10:15:00,88.74,88.96,88.74,88.96,2320.1856148491875,81.5897,81.792,81.5897,81.792,2320.1856
2019-10-10 10:20:00,88.96,88.97,88.88,88.89,2706.883217324052,81.792,81.8011,81.7184,81.7276,2706.8832
2019-10-10 10:25:00,88.92,89.03,88.8,88.84,10894.560453725186,81.7552,81.8563,81.6448,81.6816,10894.5605
2019-10-10 10:30:00,88.81,88.81,88.74,88.8,39240.78370714101,81.654,81.654,81.5897,81.6448,39240.7837
2019-10-10 10:35:00,88.79,88.81,88.63,88.63,17412.993039443154,81.6357,81.654,81.4885,81.4885,17412.993
2019-10-10 10:40:00,88.65,88.7,88.64,88.66,4793.761278680072,81.5069,81.5529,81.4977,81.5161,4793.7613
2019-10-10 10:45:00,88.64,88.69,88.53,88.58,15877.80355761794,81.4977,81.5437,81.3966,81.4426,15877.8036
2019-10-10 10:50:00,88.57,88.77,88.56,88.77,4051.301881928332,81.4334,81.6173,81.4242,81.6173,4051.3019
2019-10-10 10:55:00,88.77,88.79,88.66,88.75,17686.25934519206,81.6173,81.6357,81.5161,81.5989,17686.2593
2019-10-10 11:00:00,88.83,88.9,88.79,88.81,9030.678009796338,81.6724,81.7368,81.6357,81.654,9030.678
2019-10-10 11:05:00,88.82,88.89,88.81,88.89,7974.993555039958,81.6632,81.7276,81.654,81.7276,7974.9936
2019-10-10 11:10:00,88.88,88.95,88.85,88.88,11700.180458881154,81.7184,81.7828,81.6908,81.7184,11700.1805
2019-10-10 11:15:00,88.86,88.91,88.77,88.91,6981.180716679556,81.7,81.746,81.6173,81.746,6981.1807
2019-10-10 11:20:00,88.88,88.91,88.84,88.9,6249.033255993812,81.7184,81.746,81.6816,81.7368,6249.0333
2019-10-10 11:25:00,88.9,88.91,88.74,88.82,8151.585460170146,81.7368,81.746,81.5897,81.6632,8151.5855
2019-10-10 11:30:00,88.8,88.83,88.71,88.71,4472.802268625934,81.6448,81.6724,81.5621,81.5621,4472.8023
2019-10-10 11:35:00,88.74,88.74,88.64,88.64,6531.322505800464,81.5897,81.5897,81.4977,81.4977,6531.3225
2019-10-10 11:40:00,88.65,88.66,88.56,88.59,5670.275844289765,81.5069,81.5161,81.4242,81.4518,5670.2758
2019-10-10 11:45:00,88.62,88.76,88.62,88.76,4675.174013921113,81.4794,81.6081,81.4794,81.6081,4675.174
2019-10-10 11:50:00,88.73,88.77,88.69,88.69,5159.835009022943,81.5805,81.6173,81.5437,81.5437,5159.835
2019-10-10 11:55:00,88.7,88.76,88.66,88.66,4814.385150812064,81.5529,81.6081,81.5161,81.5161,4814.3852
2019-10-10 12:00:00,88.67,88.76,88.64,88.76,4118.329466357308,81.5253,81.6081,81.4977,81.6081,4118.3295
2019-10-10 12:05:00,88.73,88.76,88.63,88.64,6310.90487238979,81.5805,81.6081,81.4885,81.4977,6310.9049
2019-10-10 12:10:00,88.62,88.66,88.6,88.64,6154.936839391595,81.4794,81.5161,81.461,81.4977,6154.9368
2019-10-10 12:15:00,88.64,88.66,88.58,88.58,3170.9203402938897,81.4977,81.5161,81.4426,81.4426,3170.9203
2019-10-10 12:20:00,88.57,88.64,88.57,88.58,5063.160608404227,81.4334,81.4977,81.4334,81.4426,5063.1606
2019-10-10 12:25:00,88.56,88.56,88.49,88.53,2910.543954627481,81.4242,81.4242,81.3598,81.3966,2910.544
2019-10-10 12:30:00,88.51,88.51,88.32,88.35,3379.7370456303165,81.3782,81.3782,81.2035,81.2311,3379.737
2019-10-10 12:35:00,88.36,88.46,88.36,88.43,1642.175818509925,81.2403,81.3322,81.2403,81.3047,1642.1758
2019-10-10 12:40:00,88.38,88.49,88.37,88.49,2837.0714101572567,81.2587,81.3598,81.2495,81.3598,2837.0714
2019-10-10 12:45:00,88.47,88.53,88.47,88.49,3002.062387213199,81.3414,81.3966,81.3414,81.3598,3002.0624
2019-10-10 12:50:00,88.5,88.5,88.46,88.5,5484.66099510183,81.369,81.369,81.3322,81.369,5484.661
2019-10-10 12:55:00,88.52,88.62,88.52,88.61,2982.727507089456,81.3874,81.4794,81.3874,81.4702,2982.7275
2019-10-10 13:00:00,88.61,88.63,88.56,88.6,4328.4351637019845,81.4702,81.4885,81.4242,81.461,4328.4352
2019-10-10 13:05:00,88.58,88.6,88.56,88.6,1675.6896107244131,81.4426,81.461,81.4242,81.461,1675.6896
2019-10-10 13:10:00,88.61,88.61,88.53,88.55,5363.495746326372,81.4702,81.4702,81.3966,81.415,5363.4957
2019-10-10 13:15:00,88.55,88.55,88.47,88.47,2964.681618973962,81.415,81.415,81.3414,81.3414,2964.6816
2019-10-10 13:20:00,88.5,88.55,88.48,88.53,5290.023201856148,81.369,81.415,81.3506,81.3966,5290.0232
2019-10-10 13:25:00,88.52,88.57,88.49,88.5,3544.728022686259,81.3874,81.4334,81.3598,81.369,3544.728
2019-10-10 13:30:00,88.48,88.48,88.29,88.32,5631.606084042278,81.3506,81.3506,81.1759,81.2035,5631.6061
2019-10-10 13:35:00,88.31,88.43,88.31,88.39,4019.0770817220928,81.1943,81.3047,81.1943,81.2679,4019.0771
2019-10-10 13:40:00,88.43,88.44,88.36,88.36,4525.650940964166,81.3047,81.3139,81.2403,81.2403,4525.6509
2019-10-10 13:45:00,88.36,88.48,88.36,88.46,5274.555297757153,81.2403,81.3506,81.2403,81.3322,5274.5553
2019-10-10 13:50:00,88.46,88.51,88.44,88.46,5612.271203918535,81.3322,81.3782,81.3139,81.3322,5612.2712
2019-10-10 13:55:00,88.44,88.59,88.42,88.47,8941.737561227119,81.3139,81.4518,81.2955,81.3414,8941.7376
2019-10-10 14:00:00,88.46,88.49,88.41,88.46,6544.212425882959,81.3322,81.3598,81.2863,81.3322,6544.2124
2019-10-10 14:05:00,88.45,88.49,87.94,88.09,13611.755607115234,81.323,81.3598,80.8541,80.9921,13611.7556
2019-10-10 14:10:00,88.05,88.3,88.03,88.21,11533.900489816962,80.9553,81.1851,80.9369,81.1024,11533.9005
2019-10-10 14:15:00,88.26,88.44,88.15,88.15,84533.38489301366,81.1484,81.3139,81.0472,81.0472,84533.3849
2019-10-10 14:20:00,88.15,88.36,88.15,88.23,29163.44418664604,81.0472,81.2403,81.0472,81.1208,29163.4442
2019-10-10 14:25:00,88.26,88.26,88.12,88.16,12232.534158288216,81.1484,81.1484,81.0196,81.0564,12232.5342
2019-10-10 14:30:00,88.16,88.28,88.15,88.26,7508.378448053621,81.0564,81.1667,81.0472,81.1484,7508.3784
2019-10-10 14:35:00,88.26,88.29,88.23,88.27,4515.339004898169,81.1484,81.1759,81.1208,81.1576,4515.339
2019-10-10 14:40:00,88.28,88.28,88.12,88.15,6862.5934519205975,81.1667,81.1667,81.0196,81.0472,6862.5935
2019-10-10 14:45:00,88.15,88.21,88.14,88.18,5154.679040989945,81.0472,81.1024,81.038,81.0748,5154.679
2019-10-10 14:50:00,88.21,88.22,88.11,88.17,8570.50786285125,81.1024,81.1116,81.0104,81.0656,8570.5079
2019-10-10 14:55:00,88.13,88.26,88.13,88.22,4713.843774168599,81.0288,81.1484,81.0288,81.1116,4713.8438
2019-10-10 15:00:00,88.25,88.29,88.19,88.24,13477.70043825728,81.1392,81.1759,81.084,81.13,13477.7004
2019-10-10 15:05:00,88.24,88.25,88.17,88.18,6563.547306006702,81.13,81.1392,81.0656,81.0748,6563.5473
2019-10-10 15:10:00,88.19,88.28,88.19,88.28,5675.431812322763,81.084,81.1667,81.084,81.1667,5675.4318
2019-10-10 15:15:00,88.29,88.31,88.2,88.28,8118.071667955658,81.1759,81.1943,81.0932,81.1667,8118.0717
2019-10-10 15:20:00,88.3,88.36,88.24,88.36,8457.07656612529,81.1851,81.2403,81.13,81.2403,8457.0766
2019-10-10 15:25:00,88.36,88.43,88.36,88.43,8641.402423304975,81.2403,81.3047,81.2403,81.3047,8641.4024
2019-10-10 15:30:00,88.41,88.44,88.32,88.32,8953.338489301364,81.2863,81.3139,81.2035,81.2035,8953.3385
2019-10-10 15:35:00,88.32,88.37,88.27,88.37,27696.571281258053,81.2035,81.2495,81.1576,81.2495,27696.5713
2019-10-10 15:40:00,88.38,88.49,88.36,88.4,22153.905645784995,81.2587,81.3598,81.2403,81.2771,22153.9056
2019-10-10 15:45:00,88.4,88.5,88.38,88.46,32053.36426914153,81.2771,81.369,81.2587,81.3322,32053.3643
2019-10-10 15:50:00,88.45,88.52,88.38,88.43,73356.53518948182,81.323,81.3874,81.2587,81.3047,73356.5352
2019-10-10 15:55:00,88.42,88.54,88.36,88.51,145626.45011600928,81.2955,81.4058,81.2403,81.3782,145626.4501
2019-10-11 09:30:00,89.46,90.5,89.46,90.31,42629.543696829074,82.2517,83.2079,82.2517,83.0332,42629.5437
2019-10-11 09:35:00,90.38,90.41,90.02,90.07,17171.951533900487,83.0975,83.1251,82.7665,82.8125,17171.9515
2019-10-11 09:40:00,90.02,90.62,90.02,90.57,13574.374838875998,82.7665,83.3182,82.7665,83.2722,13574.3748
2019-10-11 09:45:00,90.68,91.06,90.57,90.97,14266.563547306005,83.3734,83.7227,83.2722,83.64,14266.5635
2019-10-11 09:50:00,91.02,91.06,90.75,91.01,15916.473317865428,83.686,83.7227,83.4377,83.6768,15916.4733
2019-10-11 09:55:00,90.98,91.16,90.83,91.14,9533.384893013665,83.6492,83.8147,83.5113,83.7963,9533.3849
2019-10-11 10:00:00,91.15,91.3,90.99,91.05,30706.36762052075,83.8055,83.9434,83.6584,83.7136,30706.3676
2019-10-11 10:05:00,91.06,91.14,90.97,91.05,13013.663315287444,83.7227,83.7963,83.64,83.7136,13013.6633
2019-10-11 10:10:00,91.04,91.34,91.04,91.32,20604.537251869035,83.7044,83.9802,83.7044,83.9618,20604.5373
2019-10-11 10:15:00,91.34,91.36,91.15,91.25,9568.1876772364,83.9802,83.9986,83.8055,83.8974,9568.1877
2019-10-11 10:20:00,91.28,91.31,91.18,91.27,16393.40036091776,83.925,83.9526,83.8331,83.9158,16393.4004
2019-10-11 10:25:00,91.27,91.27,91.1,91.13,12508.37844805362,83.9158,83.9158,83.7595,83.7871,12508.3784
2019-10-11 10:30:00,91.12,91.23,91.08,91.2,9641.660221706625,83.7779,83.879,83.7411,83.8515,9641.6602
2019-10-11 10:35:00,91.19,91.2,91.06,91.09,9043.567929878836,83.8423,83.8515,83.7227,83.7503,9043.5679
2019-10-11 10:40:00,91.07,91.13,91.01,91.02,9944.573343645268,83.7319,83.7871,83.6768,83.686,9944.5733
2019-10-11 10:45:00,91.02,91.02,90.91,90.94,5924.207269914926,83.686,83.686,83.5848,83.6124,5924.2073
2019-10-11 10:50:00,90.99,91.01,90.91,90.91,5083.78448053622,83.6584,83.6768,83.5848,83.5848,5083.7845
2019-10-11 10:55:00,90.91,90.91,90.7,90.75,12576.695024490848,83.5848,83.5848,83.3918,83.4377,12576.695
2019-10-11 11:00:00,90.78,91.0,90.75,91.0,27521.26836813612,83.4653,83.6676,83.4377,83.6676,27521.2684
2019-10-11 11:05:00,90.99,90.99,90.95,90.95,5110.853312709461,83.6584,83.6584,83.6216,83.6216,5110.8533
2019-10-11 11:10:00,90.96,90.98,90.92,90.94,4685.48594998711,83.6308,83.6492,83.594,83.6124,4685.4859
2019-10-11 11:15:00,90.95,91.02,90.92,91.01,7535.447280226862,83.6216,83.686,83.594,83.6768,7535.4473
2019-10-11 11:20:00,91.02,91.07,90.94,91.02,6465.583913379736,83.686,83.7319,83.6124,83.686,6465.5839
2019-10-11 11:25:00,91.02,91.08,90.99,91.03,7358.855375096674,83.686,83.7411,83.6584,83.6952,7358.8554
2019-10-11 11:30:00,91.03,91.11,90.99,91.07,9033.255993812838,83.6952,83.7687,83.6584,83.7319,9033.256
2019-10-11 11:35:00,91.11,91.11,90.97,90.97,4382.572828048465,83.7687,83.7687,83.64,83.64,4382.5728
2019-10-11 11:40:00,90.94,90.94,90.78,90.81,6938.643980407321,83.6124,83.6124,83.4653,83.4929,6938.644
2019-10-11 11:45:00,90.73,90.78,90.6,90.65,6376.643464810518,83.4193,83.4653,83.2998,83.3458,6376.6435
2019-10-11 11:50:00,90.6,90.62,90.51,90.54,1725.9602990461458,83.2998,83.3182,83.2171,83.2446,1725.9603
2019-10-11 11:55:00,90.51,90.51,90.4,90.4,6787.831915442123,83.2171,83.2171,83.1159,83.1159,6787.8319
2019-10-11 12:00:00,90.4,90.43,90.19,90.29,7478.731631863881,83.1159,83.1435,82.9228,83.0148,7478.7316
2019-10-11 12:05:00,90.29,90.42,90.28,90.38,13194.12219644238,83.0148,83.1343,83.0056,83.0975,13194.1222
2019-10-11 12:10:00,90.37,90.42,90.34,90.37,5284.86723382315,83.0883,83.1343,83.0608,83.0883,5284.8672
2019-10-11 12:15:00,90.34,90.34,90.25,90.27,7260.891982469708,83.0608,83.0608,82.978,82.9964,7260.892
2019-10-11 12:20:00,90.29,90.41,90.27,90.4,4124.774426398556,83.0148,83.1251,82.9964,83.1159,4124.7744
2019-10-11 12:25:00,90.4,90.44,90.38,90.42,4358.081979891725,83.1159,83.1527,83.0975,83.1343,4358.082
2019-10-11 12:30:00,90.43,90.44,90.01,90.36,6827.790667697859,83.1435,83.1527,82.7573,83.0791,6827.7907
2019-10-11 12:35:00,90.41,90.42,90.33,90.35,3829.5952565094094,83.1251,83.1343,83.0516,83.07,3829.5953
2019-10-11 12:40:00,90.33,90.33,90.2,90.2,3909.512761020881,83.0516,83.0516,82.932,82.932,3909.5128
2019-10-11 12:45:00,90.23,90.27,90.2,90.26,2835.782418149008,82.9596,82.9964,82.932,82.9872,2835.7824
2019-10-11 12:50:00,90.27,90.38,90.26,90.29,3723.897911832946,82.9964,83.0975,82.9872,83.0148,3723.8979
2019-10-11 12:55:00,90.34,90.35,90.23,90.3,3901.778808971384,83.0608,83.07,82.9596,83.024,3901.7788
2019-10-11 13:00:00,90.3,90.43,90.3,90.3,3357.8241814900744,83.024,83.1435,83.024,83.024,3357.8242
2019-10-11 13:05:00,90.34,90.35,90.29,90.29,3210.879092549626,83.0608,83.07,83.0148,83.0148,3210.8791
2019-10-11 13:10:00,90.3,90.3,90.17,90.17,5549.110595514308,83.024,83.024,82.9045,82.9045,5549.1106
2019-10-11 13:15:00,90.19,90.29,90.19,90.27,3040.7321474606856,82.9228,83.0148,82.9228,82.9964,3040.7321
2019-10-11 13:20:00,90.3,90.3,90.18,90.18,1573.8592420726989,83.024,83.024,82.9137,82.9137,1573.8592
2019-10-11 13:25:00,90.18,90.55,90.18,90.38,5571.02345965455,82.9137,83.2538,82.9137,83.0975,5571.0235
2019-10-11 13:30:00,90.35,90.42,90.3,90.37,4476.669244650682,83.07,83.1343,83.024,83.0883,4476.6692
2019-10-11 13:35:00,90.37,90.47,90.34,90.37,6042.794534673884,83.0883,83.1803,83.0608,83.0883,6042.7945
2019-10-11 13:40:00,90.37,90.46,90.37,90.44,6059.551430781128,83.0883,83.1711,83.0883,83.1527,6059.5514
2019-10-11 13:45:00,90.44,90.45,90.4,90.42,2273.781902552204,83.1527,83.1619,83.1159,83.1343,2273.7819
2019-10-11 13:50:00,90.43,90.5,90.38,90.44,3399.07192575406,83.1435,83.2079,83.0975,83.1527,3399.0719
2019-10-11 13:55:00,90.47,90.52,90.47,90.48,3391.3379737045625,83.1803,83.2263,83.1803,83.1895,3391.338
2019-10-11 14:00:00,90.46,90.46,90.37,90.37,2062.387213199278,83.1711,83.1711,83.0883,83.0883,2062.3872
2019-10-11 14:05:00,90.38,90.42,90.37,90.38,3998.4532095901,83.0975,83.1343,83.0883,83.0975,3998.4532
2019-10-11 14:10:00,90.38,90.38,90.23,90.24,6475.895849445733,83.0975,83.0975,82.9596,82.9688,6475.8958
2019-10-11 14:15:00,90.27,90.3,90.21,90.25,13566.6408868265,82.9964,83.024,82.9412,82.978,13566.6409
2019-10-11 14:20:00,90.27,90.39,90.25,90.35,3910.801753029131,82.9964,83.1067,82.978,83.07,3910.8018
2019-10-11 14:25:00,90.38,90.47,90.36,90.4,3783.1915442124255,83.0975,83.1803,83.0791,83.1159,3783.1915
2019-10-11 14:30:00,90.45,90.5,90.44,90.5,5139.211136890951,83.1619,83.2079,83.1527,83.2079,5139.2111
2019-10-11 14:35:00,90.49,90.53,90.45,90.51,5207.527713328177,83.1987,83.2355,83.1619,83.2171,5207.5277
2019-10-11 14:40:00,90.54,90.57,90.5,90.54,3623.356535189481,83.2446,83.2722,83.2079,83.2446,3623.3565
2019-10-11 14:45:00,90.57,90.66,90.54,90.54,5626.4501160092805,83.2722,83.355,83.2446,83.2446,5626.4501
2019-10-11 14:50:00,90.52,90.56,90.4,90.42,7403.970095385408,83.2263,83.263,83.1159,83.1343,7403.9701
2019-10-11 14:55:00,90.43,90.45,90.4,90.45,4703.531838102604,83.1435,83.1619,83.1159,83.1619,4703.5318
2019-10-11 15:00:00,90.4,90.41,90.3,90.3,8717.452951791698,83.1159,83.1251,83.024,83.024,8717.453
2019-10-11 15:05:00,90.33,90.47,90.33,90.46,6960.556844547563,83.0516,83.1803,83.0516,83.1711,6960.5568
2019-10-11 15:10:00,90.44,90.56,90.44,90.51,11823.92369167311,83.1527,83.263,83.1527,83.2171,11823.9237
2019-10-11 15:15:00,90.52,90.53,90.47,90.49,6631.863882443928,83.2263,83.2355,83.1803,83.1987,6631.8639
2019-10-11 15:20:00,90.49,90.51,90.44,90.48,8147.718484145397,83.1987,83.2171,83.1527,83.1895,8147.7185
2019-10-11 15:25:00,90.48,90.51,90.45,90.49,9672.596029904613,83.1895,83.2171,83.1619,83.1987,9672.596
2019-10-11 15:30:00,90.5,90.5,90.27,90.49,20119.87625676721,83.2079,83.2079,82.9964,83.1987,20119.8763
2019-10-11 15:35:00,90.52,90.55,90.33,90.46,40418.9224026811,83.2263,83.2538,83.0516,83.1711,40418.9224
2019-10-11 15:40:00,90.47,90.52,90.26,90.27,45465.32611497808,83.1803,83.2263,82.9872,82.9964,45465.3261
2019-10-11 15:45:00,90.26,90.27,89.93,90.0,28013.66331528744,82.9872,82.9964,82.6838,82.7482,28013.6633
2019-10-11 15:50:00,89.94,90.06,89.82,89.85,42049.49729311678,82.693,82.8033,82.5827,82.6102,42049.4973
2019-10-11 15:55:00,89.85,89.88,89.4,89.46,207120.39185357047,82.6102,82.6378,82.1965,82.2517,207120.3919
2019-10-14 09:30:00,89.48,89.48,89.05,89.13,37334.36452693993,82.2701,82.2701,81.8747,81.9483,37334.3645
2019-10-14 09:35:00,89.08,89.36,88.98,89.12,6129.156999226604,81.9023,82.1597,81.8103,81.9391,6129.157
2019-10-14 09:40:00,89.18,89.3,89.08,89.17,15937.09718999742,81.9942,82.1046,81.9023,81.985,15937.0972
2019-10-14 09:45:00,89.19,89.34,89.16,89.26,11407.579273008509,82.0034,82.1413,81.9758,82.0678,11407.5793
2019-10-14 09:50:00,89.26,89.28,89.04,89.09,5412.477442639855,82.0678,82.0862,81.8655,81.9115,5412.4774
2019-10-14 09:55:00,89.12,89.35,89.12,89.26,18239.236916731115,81.9391,82.1505,81.9391,82.0678,18239.2369
2019-10-14 10:00:00,89.26,89.34,89.22,89.26,15862.335653518949,82.0678,82.1413,82.031,82.0678,15862.3357
2019-10-14 10:05:00,89.24,89.37,89.24,89.37,10959.010054137663,82.0494,82.1689,82.0494,82.1689,10959.0101
2019-10-14 10:10:00,89.36,89.4,89.33,89.35,9084.81567414282,82.1597,82.1965,82.1321,82.1505,9084.8157
2019-10-14 10:15:00,89.36,89.4,89.32,89.32,14089.971642175817,82.1597,82.1965,82.1229,82.1229,14089.9716
2019-10-14 10:20:00,89.29,89.32,89.24,89.25,11899.974220159833,82.0954,82.1229,82.0494,82.0586,11899.9742
2019-10-14 10:25:00,89.28,89.36,89.26,89.31,11814.900747615364,82.0862,82.1597,82.0678,82.1138,11814.9007
2019-10-14 10:30:00,89.31,89.35,89.26,89.27,7699.149265274555,82.1138,82.1505,82.0678,82.077,7699.1493
2019-10-14 10:35:00,89.28,89.34,89.22,89.32,15177.880897138435,82.0862,82.1413,82.031,82.1229,15177.8809
2019-10-14 10:40:00,89.32,89.39,89.29,89.39,20351.894818252124,82.1229,82.1873,82.0954,82.1873,20351.8948
2019-10-14 10:45:00,89.39,89.57,89.35,89.51,16826.501675689608,82.1873,82.3528,82.1505,82.2976,16826.5017
2019-10-14 10:50:00,89.5,89.54,89.47,89.48,8428.7187419438,82.2884,82.3252,82.2609,82.2701,8428.7187
2019-10-14 10:55:00,89.48,89.62,89.48,89.61,5650.940964166021,82.2701,82.3988,82.2701,82.3896,5650.941
2019-10-14 11:00:00,89.64,89.69,89.51,89.55,16423.0471771075,82.4172,82.4631,82.2976,82.3344,16423.0472
2019-10-14 11:05:00,89.54,89.71,89.48,89.69,7991.750451147202,82.3252,82.4815,82.2701,82.4631,7991.7505
2019-10-14 11:10:00,89.69,89.74,89.58,89.71,10586.491363753545,82.4631,82.5091,82.362,82.4815,10586.4914
2019-10-14 11:15:00,89.71,89.77,89.66,89.66,3589.842742974993,82.4815,82.5367,82.4356,82.4356,3589.8427
2019-10-14 11:20:00,89.68,89.78,89.68,89.76,10827.532869296208,82.4539,82.5459,82.4539,82.5275,10827.5329
2019-10-14 11:25:00,89.75,89.78,89.69,89.76,4229.182779066769,82.5183,82.5459,82.4631,82.5275,4229.1828
2019-10-14 11:30:00,89.74,89.75,89.69,89.71,13924.980665119874,82.5091,82.5183,82.4631,82.4815,13924.9807
2019-10-14 11:35:00,89.73,89.8,89.69,89.8,6014.436710492394,82.4999,82.5643,82.4631,82.5643,6014.4367
2019-10-14 11:40:00,89.81,89.83,89.73,89.73,4831.142046919308,82.5735,82.5919,82.4999,82.4999,4831.142
2019-10-14 11:45:00,89.71,89.81,89.7,89.78,6706.625418922402,82.4815,82.5735,82.4723,82.5459,6706.6254
2019-10-14 11:50:00,89.78,89.78,89.7,89.74,8379.737045630316,82.5459,82.5459,82.4723,82.5091,8379.737
2019-10-14 11:55:00,89.75,89.77,89.7,89.73,11508.120649651972,82.5183,82.5367,82.4723,82.4999,11508.1206
2019-10-14 12:00:00,89.72,89.74,89.63,89.65,5284.86723382315,82.4907,82.5091,82.408,82.4264,5284.8672
2019-10-14 12:05:00,89.67,89.78,89.67,89.76,7837.071410157256,82.4447,82.5459,82.4447,82.5275,7837.0714
2019-10-14 12:10:00,89.77,89.81,89.75,89.79,12384.635215261664,82.5367,82.5735,82.5183,82.5551,12384.6352
2019-10-14 12:15:00,89.81,89.86,89.81,89.82,7311.16267079144,82.5735,82.6194,82.5735,82.5827,7311.1627
2019-10-14 12:20:00,89.84,89.85,89.71,89.78,14743.49059035834,82.601,82.6102,82.4815,82.5459,14743.4906
2019-10-14 12:25:00,89.77,89.79,89.73,89.78,4927.8164475380245,82.5367,82.5551,82.4999,82.5459,4927.8164
2019-10-14 12:30:00,89.78,89.83,89.7,89.7,6664.088682650166,82.5459,82.5919,82.4723,82.4723,6664.0887
2019-10-14 12:35:00,89.71,89.74,89.67,89.7,3994.586233565352,82.4815,82.5091,82.4447,82.4723,3994.5862
2019-10-14 12:40:00,89.71,89.74,89.69,89.7,9190.513018819282,82.4815,82.5091,82.4631,82.4723,9190.513
2019-10-14 12:45:00,89.69,89.72,89.67,89.7,3926.269657128125,82.4631,82.4907,82.4447,82.4723,3926.2697
2019-10-14 12:50:00,89.7,89.71,89.61,89.63,5442.1242588295945,82.4723,82.4815,82.3896,82.408,5442.1243
2019-10-14 12:55:00,89.62,89.64,89.54,89.58,7531.580304202113,82.3988,82.4172,82.3252,82.362,7531.5803
2019-10-14 13:00:00,89.58,89.58,89.5,89.5,5372.518690384119,82.362,82.362,82.2884,82.2884,5372.5187
2019-10-14 13:05:00,89.5,89.61,89.5,89.6,8961.072441350863,82.2884,82.3896,82.2884,82.3804,8961.0724
2019-10-14 13:10:00,89.6,89.6,89.51,89.55,5688.321732405258,82.3804,82.3804,82.2976,82.3344,5688.3217
2019-10-14 13:15:00,89.54,89.57,89.47,89.47,8872.131992781644,82.3252,82.3528,82.2609,82.2609,8872.132
2019-10-14 13:20:00,89.46,89.46,89.39,89.4,11510.69863366847,82.2517,82.2517,82.1873,82.1965,11510.6986
2019-10-14 13:25:00,89.38,89.49,89.37,89.48,4391.595772106212,82.1781,82.2792,82.1689,82.2701,4391.5958
2019-10-14 13:30:00,89.47,89.47,89.4,89.47,5720.546532611497,82.2609,82.2609,82.1965,82.2609,5720.5465
2019-10-14 13:35:00,89.47,89.5,89.45,89.47,6753.029131219386,82.2609,82.2884,82.2425,82.2609,6753.0291
2019-10-14 13:40:00,89.49,89.57,89.47,89.51,5659.963908223768,82.2792,82.3528,82.2609,82.2976,5659.9639
2019-10-14 13:45:00,89.52,89.54,89.49,89.5,7411.704047434905,82.3068,82.3252,82.2792,82.2884,7411.704
2019-10-14 13:50:00,89.49,89.56,89.4,89.56,16432.07012116525,82.2792,82.3436,82.1965,82.3436,16432.0701
2019-10-14 13:55:00,89.54,89.6,89.54,89.59,6343.129672596029,82.3252,82.3804,82.3252,82.3712,6343.1297
2019-10-14 14:00:00,89.6,89.63,89.57,89.59,7449.084815674142,82.3804,82.408,82.3528,82.3712,7449.0848
2019-10-14 14:05:00,89.59,89.64,89.57,89.62,10987.367878319154,82.3712,82.4172,82.3528,82.3988,10987.3679
2019-10-14 14:10:00,89.62,89.71,89.6,89.71,6753.029131219386,82.3988,82.4815,82.3804,82.4815,6753.0291
2019-10-14 14:15:00,89.69,89.69,89.58,89.6,8770.30162412993,82.4631,82.4631,82.362,82.3804,8770.3016
2019-10-14 14:20:00,89.6,89.6,89.55,89.55,3091.0028357824176,82.3804,82.3804,82.3344,82.3344,3091.0028
2019-10-14 14:25:00,89.55,89.6,89.55,89.59,4253.67362722351,82.3344,82.3804,82.3344,82.3712,4253.6736
2019-10-14 14:30:00,89.6,89.6,89.57,89.6,7853.8283062645,82.3804,82.3804,82.3528,82.3804,7853.8283
2019-10-14 14:35:00,89.57,89.57,89.51,89.51,7133.281773653002,82.3528,82.3528,82.2976,82.2976,7133.2818
2019-10-14 14:40:00,89.53,89.55,89.51,89.54,2893.7870585202368,82.316,82.3344,82.2976,82.3252,2893.7871
2019-10-14 14:45:00,89.53,89.54,89.5,89.52,7869.2962103634945,82.316,82.3252,82.2884,82.3068,7869.2962
2019-10-14 14:50:00,89.53,89.56,89.45,89.47,11821.345707656612,82.316,82.3436,82.2425,82.2609,11821.3457
2019-10-14 14:55:00,89.47,89.57,89.46,89.56,8043.310131477184,82.2609,82.3528,82.2517,82.3436,8043.3101
2019-10-14 15:00:00,89.55,89.62,89.55,89.55,11977.313740654808,82.3344,82.3988,82.3344,82.3344,11977.3137
2019-10-14 15:05:00,89.55,89.57,89.53,89.54,14525.650940964164,82.3344,82.3528,82.316,82.3252,14525.6509
2019-10-14 15:10:00,89.55,89.57,89.53,89.53,10255.220417633407,82.3344,82.3528,82.316,82.316,10255.2204
2019-10-14 15:15:00,89.54,89.58,89.52,89.58,9791.183294663571,82.3252,82.362,82.3068,82.362,9791.1833
2019-10-14 15:20:00,89.59,89.65,89.57,89.61,14007.476153647844,82.3712,82.4264,82.3528,82.3896,14007.4762
2019-10-14 15:25:00,89.61,89.67,89.6,89.65,7755.864913637534,82.3896,82.4447,82.3804,82.4264,7755.8649
2019-10-14 15:30:00,89.66,89.66,89.49,89.54,27324.052590873933,82.4356,82.4356,82.2792,82.3252,27324.0526
2019-10-14 15:35:00,89.54,89.72,89.54,89.65,57666.92446506831,82.3252,82.4907,82.3252,82.4264,57666.9245
2019-10-14 15:40:00,89.67,89.67,89.57,89.6,27447.79582366589,82.4447,82.4447,82.3528,82.3804,27447.7958
2019-10-14 15:45:00,89.6,89.6,89.5,89.51,25781.129156999225,82.3804,82.3804,82.2884,82.2976,25781.1292
2019-10-14 15:50:00,89.52,89.63,89.5,89.57,41598.35009022943,82.3068,82.408,82.2884,82.3528,41598.3501
2019-10-14 15:55:00,89.56,89.56,89.39,89.48,146823.9236916731,82.3436,82.3436,82.1873,82.2701,146823.9237
2019-10-15 09:30:00,89.97,90.08,89.72,89.73,21375.354472802264,82.7206,82.8217,82.4907,82.4999,21375.3545
2019-10-15 09:35:00,89.73,89.91,89.65,89.71,6006.702758442897,82.4999,82.6654,82.4264,82.4815,6006.7028
2019-10-15 09:40:00,89.79,89.8,89.47,89.64,7476.153647847383,82.5551,82.5643,82.2609,82.4172,7476.1536
2019-10-15 09:45:00,89.68,89.71,89.48,89.71,4019.0770817220928,82.4539,82.4815,82.2701,82.4815,4019.0771
2019-10-15 09:50:00,89.68,89.71,89.6,89.65,5403.4544985821085,82.4539,82.4815,82.3804,82.4264,5403.4545
2019-10-15 09:55:00,89.6,89.64,89.48,89.56,6569.99226604795,82.3804,82.4172,82.2701,82.3436,6569.9923
2019-10-15 10:00:00,89.47,89.5,89.28,89.43,12518.690384119616,82.2609,82.2884,82.0862,82.2241,12518.6904
2019-10-15 10:05:00,89.44,89.67,89.33,89.65,9828.56406290281,82.2333,82.4447,82.1321,82.4264,9828.5641
2019-10-15 10:10:00,89.66,89.71,89.6,89.6,8301.108533127093,82.4356,82.4815,82.3804,82.3804,8301.1085
2019-10-15 10:15:00,89.61,89.78,89.61,89.74,7342.098478989429,82.3896,82.5459,82.3896,82.5091,7342.0985
2019-10-15 10:20:00,89.74,89.78,89.49,89.52,8508.636246455271,82.5091,82.5459,82.2792,82.3068,8508.6362
2019-10-15 10:25:00,89.54,89.79,89.46,89.71,47861.56225831399,82.3252,82.5551,82.2517,82.4815,47861.5623
2019-10-15 10:30:00,89.74,89.8,89.65,89.76,6823.923691673111,82.5091,82.5643,82.4264,82.5275,6823.9237
2019-10-15 10:35:00,89.74,89.89,89.74,89.85,17498.066511987625,82.5091,82.647,82.5091,82.6102,17498.0665
2019-10-15 10:40:00,89.87,89.9,89.68,89.68,16648.620778551172,82.6286,82.6562,82.4539,82.4539,16648.6208
2019-10-15 10:45:00,89.67,89.74,89.59,89.61,8005.929363237947,82.4447,82.5091,82.3712,82.3896,8005.9294
2019-10-15 10:50:00,89.6,89.81,89.6,89.78,6170.40474349059,82.3804,82.5735,82.3804,82.5459,6170.4047
2019-10-15 10:55:00,89.73,89.93,89.65,89.92,34890.43567929878,82.4999,82.6838,82.4264,82.6746,34890.4357
2019-10-15 11:00:00,89.92,90.09,89.83,90.06,227459.3967517401,82.6746,82.8309,82.5919,82.8033,227459.3968
2019-10-15 11:05:00,90.06,90.23,90.06,90.19,10603.248259860788,82.8033,82.9596,82.8033,82.9228,10603.2483
2019-10-15 11:10:00,90.16,90.18,90.11,90.16,7606.341840680587,82.8953,82.9137,82.8493,82.8953,7606.3418
2019-10-15 11:15:00,90.16,90.29,90.15,90.26,12257.02500644496,82.8953,83.0148,82.8861,82.9872,12257.025
2019-10-15 11:20:00,90.27,90.33,90.21,90.26,10935.80819798917,82.9964,83.0516,82.9412,82.9872,10935.8082
2019-10-15 11:25:00,90.26,90.4,90.26,90.4,14932.97241557102,82.9872,83.1159,82.9872,83.1159,14932.9724
2019-10-15 11:30:00,90.4,90.4,90.29,90.29,15692.188708430003,83.1159,83.1159,83.0148,83.0148,15692.1887
2019-10-15 11:35:00,90.26,90.36,90.26,90.29,7476.153647847383,82.9872,83.0791,82.9872,83.0148,7476.1536
2019-10-15 11:40:00,90.3,90.3,90.16,90.26,9215.003866976023,83.024,83.024,82.8953,82.9872,9215.0039
2019-10-15 11:45:00,90.28,90.32,90.23,90.31,5757.927300850734,83.0056,83.0424,82.9596,83.0332,5757.9273
2019-10-15 11:50:00,90.32,90.34,90.26,90.3,25746.32637277649,83.0424,83.0608,82.9872,83.024,25746.3264
2019-10-15 11:55:00,90.3,90.3,90.26,90.27,10335.13792214488,83.024,83.024,82.9872,82.9964,10335.1379
2019-10-15 12:00:00,90.27,90.27,90.18,90.19,9798.917246713068,82.9964,82.9964,82.9137,82.9228,9798.9172
2019-10-15 12:05:00,90.19,90.19,90.09,90.09,8988.141273524103,82.9228,82.9228,82.8309,82.8309,8988.1413
2019-10-15 12:10:00,90.07,90.07,90.0,90.02,7072.699149265273,82.8125,82.8125,82.7482,82.7665,7072.6991
2019-10-15 12:15:00,90.02,90.02,89.93,89.97,9486.98118071668,82.7665,82.7665,82.6838,82.7206,9486.9812
2019-10-15 12:20:00,89.95,89.99,89.88,89.92,7552.204176334106,82.7022,82.739,82.6378,82.6746,7552.2042
2019-10-15 12:25:00,89.92,89.94,89.85,89.88,8235.369940706367,82.6746,82.693,82.6102,82.6378,8235.3699
2019-10-15 12:30:00,89.89,89.92,89.86,89.88,9952.307295694764,82.647,82.6746,82.6194,82.6378,9952.3073
2019-10-15 12:35:00,89.86,90.08,89.85,90.03,10858.468677494198,82.6194,82.8217,82.6102,82.7757,10858.4687
2019-10-15 12:40:00,90.02,90.04,89.99,90.02,11345.707656612529,82.7665,82.7849,82.739,82.7665,11345.7077
2019-10-15 12:45:00,90.02,90.05,89.89,89.95,9019.077081722093,82.7665,82.7941,82.647,82.7022,9019.0771
2019-10-15 12:50:00,89.95,90.05,89.95,89.99,8477.700438257281,82.7022,82.7941,82.7022,82.739,8477.7004
2019-10-15 12:55:00,90.0,90.02,89.96,90.01,11051.817478731631,82.7482,82.7665,82.7114,82.7573,11051.8175
2019-10-15 13:00:00,90.02,90.09,90.02,90.09,5510.440835266821,82.7665,82.8309,82.7665,82.8309,5510.4408
2019-10-15 13:05:00,90.09,90.13,90.02,90.02,4612.0134055168855,82.8309,82.8677,82.7665,82.7665,4612.0134
2019-10-15 13:10:00,90.02,90.04,89.99,89.99,4698.375870069605,82.7665,82.7849,82.739,82.739,4698.3759
2019-10-15 13:15:00,89.99,90.04,89.99,89.99,7670.791441093064,82.739,82.7849,82.739,82.739,7670.7914
2019-10-15 13:20:00,90.01,90.03,89.96,89.97,2706.883217324052,82.7573,82.7757,82.7114,82.7206,2706.8832
2019-10-15 13:25:00,89.95,89.98,89.91,89.94,4203.402938901779,82.7022,82.7298,82.6654,82.693,4203.4029
2019-10-15 13:30:00,89.99,90.03,89.95,90.01,3895.333848930136,82.739,82.7757,82.7022,82.7573,3895.3338
2019-10-15 13:35:00,90.01,90.05,90.01,90.05,5506.573859242072,82.7573,82.7941,82.7573,82.7941,5506.5739
2019-10-15 13:40:00,90.05,90.14,90.05,90.12,5068.316576437225,82.7941,82.8769,82.7941,82.8585,5068.3166
2019-10-15 13:45:00,90.11,90.12,90.05,90.11,4700.953854086104,82.8493,82.8585,82.7941,82.8493,4700.9539
2019-10-15 13:50:00,90.13,90.19,90.11,90.18,6033.7715906161375,82.8677,82.9228,82.8493,82.9137,6033.7716
2019-10-15 13:55:00,90.19,90.2,90.13,90.13,3799.9484403196698,82.9228,82.932,82.8677,82.8677,3799.9484
2019-10-15 14:00:00,90.15,90.16,90.12,90.12,4984.532095901005,82.8861,82.8953,82.8585,82.8585,4984.5321
2019-10-15 14:05:00,90.12,90.18,90.1,90.18,6990.203660737303,82.8585,82.9137,82.8401,82.9137,6990.2037
2019-10-15 14:10:00,90.18,90.22,90.09,90.11,8325.599381283835,82.9137,82.9504,82.8309,82.8493,8325.5994
2019-10-15 14:15:00,90.13,90.13,90.09,90.09,3359.113173498324,82.8677,82.8677,82.8309,82.8309,3359.1132
2019-10-15 14:20:00,90.1,90.19,90.09,90.18,9564.32070121165,82.8401,82.9228,82.8309,82.9137,9564.3207
2019-10-15 14:25:00,90.19,90.22,90.14,90.15,5582.624387728795,82.9228,82.9504,82.8769,82.8861,5582.6244
2019-10-15 14:30:00,90.15,90.18,90.12,90.15,7790.667697860273,82.8861,82.9137,82.8585,82.8861,7790.6677
2019-10-15 14:35:00,90.16,90.16,90.09,90.09,3766.434648105181,82.8953,82.8953,82.8309,82.8309,3766.4346
2019-10-15 14:40:00,90.09,90.16,90.08,90.13,8297.241557102345,82.8309,82.8953,82.8217,82.8677,8297.2416
2019-10-15 14:45:00,90.16,90.16,90.11,90.12,6581.593194122196,82.8953,82.8953,82.8493,82.8585,6581.5932
2019-10-15 14:50:00,90.12,90.15,90.12,90.15,8988.141273524103,82.8585,82.8861,82.8585,82.8861,8988.1413
2019-10-15 14:55:00,90.15,90.23,90.12,90.16,19343.903067800977,82.8861,82.9596,82.8585,82.8953,19343.9031
2019-10-15 15:00:00,90.16,90.16,90.12,90.14,4724.155710234596,82.8953,82.8953,82.8585,82.8769,4724.1557
2019-10-15 15:05:00,90.13,90.19,90.13,90.16,7963.392626965712,82.8677,82.9228,82.8677,82.8953,7963.3926
2019-10-15 15:10:00,90.16,90.17,90.1,90.12,4650.683165764372,82.8953,82.9045,82.8401,82.8585,4650.6832
2019-10-15 15:15:00,90.12,90.14,90.09,90.11,5204.949729311677,82.8585,82.8769,82.8309,82.8493,5204.9497
2019-10-15 15:20:00,90.12,90.14,90.1,90.13,6215.519463779324,82.8585,82.8769,82.8401,82.8677,6215.5195
2019-10-15 15:25:00,90.13,90.18,90.13,90.17,8655.58133539572,82.8677,82.9137,82.8677,82.9045,8655.5813
2019-10-15 15:30:00,90.18,90.21,90.12,90.16,17035.318381026034,82.9137,82.9412,82.8585,82.8953,17035.3184
2019-10-15 15:35:00,90.15,90.18,90.14,90.14,11821.345707656612,82.8861,82.9137,82.8769,82.8769,11821.3457
2019-10-15 15:40:00,90.16,90.16,90.09,90.11,21521.010569734462,82.8953,82.8953,82.8309,82.8493,21521.0106
2019-10-15 15:45:00,90.1,90.18,90.09,90.09,23430.007733952047,82.8401,82.9137,82.8309,82.8309,23430.0077
2019-10-15 15:50:00,90.09,90.12,90.07,90.07,38961.07244135086,82.8309,82.8585,82.8125,82.8125,38961.0724
2019-10-15 15:55:00,90.08,90.2,90.02,90.03,153814.1273524104,82.8217,82.932,82.7665,82.7757,153814.1274
2019-10-16 09:30:00,90.05,90.05,89.67,89.88,19423.82057231245,82.7941,82.7941,82.4447,82.6378,19423.8206
2019-10-16 09:35:00,89.78,90.05,89.54,90.05,9867.233823150294,82.5459,82.7941,82.3252,82.7941,9867.2338
2019-10-16 09:40:00,89.99,90.34,89.87,90.07,28174.78731631864,82.739,83.0608,82.6286,82.8125,28174.7873
2019-10-16 09:45:00,90.14,90.37,90.06,90.28,7224.80020623872,82.8769,83.0883,82.8033,83.0056,7224.8002
2019-10-16 09:50:00,90.28,90.32,90.1,90.3,6843.258571796854,83.0056,83.0424,82.8401,83.024,6843.2586
2019-10-16 09:55:00,90.29,90.29,89.93,89.99,40784.99613302397,83.0148,83.0148,82.6838,82.739,40784.9961
2019-10-16 10:00:00,89.99,90.0,89.85,89.97,38740.65480794018,82.739,82.7482,82.6102,82.7206,38740.6548
2019-10-16 10:05:00,89.97,90.2,89.95,90.14,8250.83784480536,82.7206,82.932,82.7022,82.8769,8250.8378
2019-10-16 10:10:00,90.13,90.24,90.08,90.24,19391.59577210621,82.8677,82.9688,82.8217,82.9688,19391.5958
2019-10-16 10:15:00,90.22,90.35,90.17,90.3,13665.893271461717,82.9504,83.07,82.9045,83.024,13665.8933
2019-10-16 10:20:00,90.34,90.35,90.21,90.34,10772.10621294148,83.0608,83.07,82.9412,83.0608,10772.1062
2019-10-16 10:25:00,90.37,90.49,90.35,90.42,8257.282804846609,83.0883,83.1987,83.07,83.1343,8257.2828
2019-10-16 10:30:00,90.45,90.5,90.43,90.47,6029.904614591389,83.1619,83.2079,83.1435,83.1803,6029.9046
2019-10-16 10:35:00,90.48,90.5,90.4,90.47,7815.158546017014,83.1895,83.2079,83.1159,83.1803,7815.1585
2019-10-16 10:40:00,90.49,90.52,90.44,90.45,4650.683165764372,83.1987,83.2263,83.1527,83.1619,4650.6832
2019-10-16 10:45:00,90.5,90.54,90.44,90.46,9604.279453467389,83.2079,83.2446,83.1527,83.1711,9604.2795
2019-10-16 10:50:00,90.5,90.64,90.5,90.64,7733.952049497292,83.2079,83.3366,83.2079,83.3366,7733.952
2019-10-16 10:55:00,90.62,90.72,90.61,90.68,10058.004640371228,83.3182,83.4101,83.309,83.3734,10058.0046
2019-10-16 11:00:00,90.66,90.66,90.5,90.51,10440.835266821345,83.355,83.355,83.2079,83.2171,10440.8353
2019-10-16 11:05:00,90.5,90.52,90.41,90.41,10313.225058004638,83.2079,83.2263,83.1251,83.1251,10313.2251
2019-10-16 11:10:00,90.4,90.41,90.32,90.35,5041.247744263985,83.1159,83.1251,83.0424,83.07,5041.2477
2019-10-16 11:15:00,90.32,90.36,90.3,90.36,6769.78602732663,83.0424,83.0791,83.024,83.0791,6769.786
2019-10-16 11:20:00,90.35,90.45,90.35,90.39,8585.975766950243,83.07,83.1619,83.07,83.1067,8585.9758
2019-10-16 11:25:00,90.35,90.38,90.35,90.35,4640.371229698375,83.07,83.0975,83.07,83.07,4640.3712
2019-10-16 11:30:00,90.34,90.35,90.29,90.29,5373.807682392368,83.0608,83.07,83.0148,83.0148,5373.8077
2019-10-16 11:35:00,90.3,90.4,90.23,90.23,8585.975766950243,83.024,83.1159,82.9596,82.9596,8585.9758
2019-10-16 11:40:00,90.23,90.33,90.2,90.32,5458.881154936838,82.9596,83.0516,82.932,83.0424,5458.8812
2019-10-16 11:45:00,90.3,90.36,90.24,90.35,4898.169631348285,83.024,83.0791,82.9688,83.07,4898.1696
2019-10-16 11:50:00,90.35,90.37,90.27,90.31,4382.572828048465,83.07,83.0883,82.9964,83.0332,4382.5728
2019-10-16 11:55:00,90.26,90.26,90.24,90.26,1594.4831142046917,82.9872,82.9872,82.9688,82.9872,1594.4831
2019-10-16 12:00:00,90.27,90.47,90.27,90.4,22018.56148491879,82.9964,83.1803,82.9964,83.1159,22018.5615
2019-10-16 12:05:00,90.42,90.44,90.37,90.4,6747.873163186388,83.1343,83.1527,83.0883,83.1159,6747.8732
2019-10-16 12:10:00,90.4,90.4,90.3,90.3,6058.262438772879,83.1159,83.1159,83.024,83.024,6058.2624
2019-10-16 12:15:00,90.33,90.37,90.31,90.33,4475.380252642433,83.0516,83.0883,83.0332,83.0516,4475.3803
2019-10-16 12:20:00,90.33,90.37,90.28,90.28,6384.377416860015,83.0516,83.0883,83.0056,83.0056,6384.3774
2019-10-16 12:25:00,90.28,90.3,90.23,90.28,5282.28924980665,83.0056,83.024,82.9596,83.0056,5282.2892
2019-10-16 12:30:00,90.28,90.28,90.23,90.26,3995.875225573601,83.0056,83.0056,82.9596,82.9872,3995.8752
2019-10-16 12:35:00,90.25,90.32,90.24,90.28,2869.2962103634954,82.978,83.0424,82.9688,83.0056,2869.2962
2019-10-16 12:40:00,90.25,90.26,90.16,90.16,17373.034287187416,82.978,82.9872,82.8953,82.8953,17373.0343
2019-10-16 12:45:00,90.22,90.23,90.17,90.17,2978.860531064707,82.9504,82.9596,82.9045,82.9045,2978.8605
2019-10-16 12:50:00,90.17,90.19,90.12,90.19,2577.9840164990974,82.9045,82.9228,82.8585,82.9228,2577.984
2019-10-16 12:55:00,90.15,90.19,90.11,90.12,4144.109306522299,82.8861,82.9228,82.8493,82.8585,4144.1093
2019-10-16 13:00:00,90.12,90.17,89.99,90.12,24430.265532353696,82.8585,82.9045,82.739,82.8585,24430.2655
2019-10-16 13:05:00,90.09,90.2,90.04,90.14,13424.85176591905,82.8309,82.932,82.7849,82.8769,13424.8518
2019-10-16 13:10:00,90.14,90.16,90.09,90.12,3374.5810775973187,82.8769,82.8953,82.8309,82.8585,3374.5811
2019-10-16 13:15:00,90.12,90.12,90.05,90.12,3705.852023717453,82.8585,82.8585,82.7941,82.8585,3705.852
2019-10-16 13:20:00,90.13,90.17,90.0,90.02,4935.550399587522,82.8677,82.9045,82.7482,82.7665,4935.5504
2019-10-16 13:25:00,90.02,90.12,90.0,90.06,32772.62180974478,82.7665,82.8585,82.7482,82.8033,32772.6218
2019-10-16 13:30:00,90.09,90.09,89.94,89.96,25786.28512503222,82.8309,82.8309,82.693,82.7114,25786.2851
2019-10-16 13:35:00,89.99,90.02,89.96,90.02,3647.847383346223,82.739,82.7665,82.7114,82.7665,3647.8474
2019-10-16 13:40:00,90.0,90.02,89.9,89.99,9788.605310647074,82.7482,82.7665,82.6562,82.739,9788.6053
2019-10-16 13:45:00,90.02,90.02,89.91,90.0,3997.1642175818506,82.7665,82.7665,82.6654,82.7482,3997.1642
2019-10-16 13:50:00,89.99,90.02,89.94,89.94,4434.132508378448,82.739,82.7665,82.693,82.693,4434.1325
2019-10-16 13:55:00,89.92,89.94,89.86,89.87,4640.371229698375,82.6746,82.693,82.6194,82.6286,4640.3712
2019-10-16 14:00:00,89.87,89.88,89.85,89.87,6134.312967259602,82.6286,82.6378,82.6102,82.6286,6134.313
2019-10-16 14:05:00,89.86,89.9,89.85,89.88,4960.041247744263,82.6194,82.6562,82.6102,82.6378,4960.0412
2019-10-16 14:10:00,89.89,89.97,89.89,89.93,4734.467646300593,82.647,82.7206,82.647,82.6838,4734.4676
2019-10-16 14:15:00,89.93,89.97,89.91,89.95,5323.536994070636,82.6838,82.7206,82.6654,82.7022,5323.537
2019-10-16 14:20:00,89.92,89.94,89.86,89.86,2449.084815674142,82.6746,82.693,82.6194,82.6194,2449.0848
2019-10-16 14:25:00,89.92,89.93,89.88,89.89,3738.0768239236913,82.6746,82.6838,82.6378,82.647,3738.0768
2019-10-16 14:30:00,89.91,90.06,89.91,90.06,6602.2170662541885,82.6654,82.8033,82.6654,82.8033,6602.2171
2019-10-16 14:35:00,90.05,90.12,90.05,90.1,6011.858726475895,82.7941,82.8585,82.7941,82.8401,6011.8587
2019-10-16 14:40:00,90.09,90.14,90.09,90.12,3843.774168600154,82.8309,82.8769,82.8309,82.8585,3843.7742
2019-10-16 14:45:00,90.13,90.14,90.08,90.09,20988.6568703274,82.8677,82.8769,82.8217,82.8309,20988.6569
2019-10-16 14:50:00,90.12,90.23,90.12,90.17,2802.2686259345187,82.8585,82.9596,82.8585,82.9045,2802.2686
2019-10-16 14:55:00,90.17,90.19,90.11,90.12,6607.373034287187,82.9045,82.9228,82.8493,82.8585,6607.373
2019-10-16 15:00:00,90.12,90.16,90.1,90.16,14013.921113689094,82.8585,82.8953,82.8401,82.8953,14013.9211
2019-10-16 15:05:00,90.15,90.15,90.1,90.11,7387.213199278163,82.8861,82.8861,82.8401,82.8493,7387.2132
2019-10-16 15:10:00,90.1,90.12,90.05,90.11,46639.59783449342,82.8401,82.8585,82.7941,82.8493,46639.5978
2019-10-16 15:15:00,90.12,90.16,90.05,90.12,23856.664088682646,82.8585,82.8953,82.7941,82.8585,23856.6641
2019-10-16 15:20:00,90.11,90.16,90.09,90.09,8504.769270430523,82.8493,82.8953,82.8309,82.8309,8504.7693
2019-10-16 15:25:00,90.1,90.12,90.04,90.07,7825.47048208301,82.8401,82.8585,82.7849,82.8125,7825.4705
2019-10-16 15:30:00,90.07,90.15,90.07,90.09,7777.777777777776,82.8125,82.8861,82.8125,82.8309,7777.7778
2019-10-16 15:35:00,90.09,90.19,90.06,90.18,26518.432585717965,82.8309,82.9228,82.8033,82.9137,26518.4326
2019-10-16 15:40:00,90.19,90.22,90.03,90.03,21451.40500128899,82.9228,82.9504,82.7757,82.7757,21451.405
2019-10-16 15:45:00,90.04,90.16,90.03,90.12,28070.378963650423,82.7849,82.8953,82.7757,82.8585,28070.379
2019-10-16 15:50:00,90.13,90.16,90.05,90.06,35801.753029131214,82.8677,82.8953,82.7941,82.8033,35801.753
2019-10-16 15:55:00,90.05,90.06,89.89,90.05,114566.89868522814,82.7941,82.8033,82.647,82.7941,114566.8987
2019-10-17 09:30:00,90.47,90.64,90.44,90.6,18020.10827532869,83.1803,83.3366,83.1527,83.2998,18020.1083
2019-10-17 09:35:00,90.64,90.87,90.52,90.83,3003.3513792214485,83.3366,83.5481,83.2263,83.5113,3003.3514
2019-10-17 09:40:00,90.84,90.88,90.68,90.75,2784.222737819025,83.5205,83.5572,83.3734,83.4377,2784.2227
2019-10-17 09:45:00,90.81,90.91,90.77,90.91,6644.753802526424,83.4929,83.5848,83.4561,83.5848,6644.7538
2019-10-17 09:50:00,90.97,91.03,90.94,91.03,4108.017530291312,83.64,83.6952,83.6124,83.6952,4108.0175
2019-10-17 09:55:00,91.07,91.15,91.01,91.11,4182.7790667697855,83.7319,83.8055,83.6768,83.7687,4182.7791
2019-10-17 10:00:00,91.09,91.1,90.92,90.99,8249.548852797112,83.7503,83.7595,83.594,83.6584,8249.5489
2019-10-17 10:05:00,90.98,91.05,90.78,90.83,8106.470739881412,83.6492,83.7136,83.4653,83.5113,8106.4707
2019-10-17 10:10:00,90.88,91.07,90.88,91.07,6724.671307037896,83.5572,83.7319,83.5572,83.7319,6724.6713
2019-10-17 10:15:00,91.08,91.29,91.08,91.2,42004.38257282804,83.7411,83.9342,83.7411,83.8515,42004.3826
2019-10-17 10:20:00,91.2,91.41,91.2,91.3,10433.101314771848,83.8515,84.0445,83.8515,83.9434,10433.1013
2019-10-17 10:25:00,91.25,91.3,91.16,91.16,7953.080690899716,83.8974,83.9434,83.8147,83.8147,7953.0807
2019-10-17 10:30:00,91.15,91.18,91.04,91.13,6004.124774426398,83.8055,83.8331,83.7044,83.7871,6004.1248
2019-10-17 10:35:00,91.11,91.16,91.03,91.06,7767.465841711781,83.7687,83.8147,83.6952,83.7227,7767.4658
2019-10-17 10:40:00,91.1,91.1,90.97,91.05,7135.859757669502,83.7595,83.7595,83.64,83.7136,7135.8598
2019-10-17 10:45:00,91.07,91.08,90.92,90.98,3570.5078628512497,83.7319,83.7411,83.594,83.6492,3570.5079
2019-10-17 10:50:00,90.88,90.98,90.77,90.82,5447.280226862593,83.5572,83.6492,83.4561,83.5021,5447.2802
2019-10-17 10:55:00,90.82,91.01,90.82,90.95,4930.394431554524,83.5021,83.6768,83.5021,83.6216,4930.3944
2019-10-17 11:00:00,90.93,90.97,90.78,90.97,13749.677751997937,83.6032,83.64,83.4653,83.64,13749.6778
2019-10-17 11:05:00,90.91,91.06,90.9,91.02,8075.534931683423,83.5848,83.7227,83.5756,83.686,8075.5349
2019-10-17 11:10:00,91.02,91.08,91.02,91.04,4970.35318381026,83.686,83.7411,83.686,83.7044,4970.3532
2019-10-17 11:15:00,91.04,91.04,90.93,90.94,6959.267852539313,83.7044,83.7044,83.6032,83.6124,6959.2679
2019-10-17 11:20:00,90.92,90.95,90.87,90.93,3531.838102603763,83.594,83.6216,83.5481,83.6032,3531.8381
2019-10-17 11:25:00,90.95,91.02,90.93,90.99,15341.582882186129,83.6216,83.686,83.6032,83.6584,15341.5829
2019-10-17 11:30:00,90.98,90.98,90.83,90.84,13226.34699664862,83.6492,83.6492,83.5113,83.5205,13226.347
2019-10-17 11:35:00,90.87,90.91,90.79,90.87,6395.97834493426,83.5481,83.5848,83.4745,83.5481,6395.9783
2019-10-17 11:40:00,90.86,90.91,90.8,90.8,8685.22815158546,83.5389,83.5848,83.4837,83.4837,8685.2282
2019-10-17 11:45:00,90.82,90.83,90.73,90.78,14440.577468419697,83.5021,83.5113,83.4193,83.4653,14440.5775
2019-10-17 11:50:00,90.78,90.85,90.68,90.75,7674.658417117813,83.4653,83.5297,83.3734,83.4377,7674.6584
2019-10-17 11:55:00,90.82,90.91,90.8,90.91,4401.907708172209,83.5021,83.5848,83.4837,83.5848,4401.9077
2019-10-17 12:00:00,90.92,90.92,90.81,90.85,5861.046661510698,83.594,83.594,83.4929,83.5297,5861.0467
2019-10-17 12:05:00,90.83,90.93,90.82,90.92,3765.145656096932,83.5113,83.6032,83.5021,83.594,3765.1457
2019-10-17 12:10:00,90.92,90.92,90.8,90.81,4637.793245681876,83.594,83.594,83.4837,83.4929,4637.7932
2019-10-17 12:15:00,90.84,90.88,90.8,90.82,7529.002320185614,83.5205,83.5572,83.4837,83.5021,7529.0023
2019-10-17 12:20:00,90.85,90.86,90.78,90.85,6802.0108275328685,83.5297,83.5389,83.4653,83.5297,6802.0108
2019-10-17 12:25:00,90.85,90.97,90.85,90.89,6501.675689610724,83.5297,83.64,83.5297,83.5664,6501.6757
2019-10-17 12:30:00,90.91,90.94,90.88,90.94,5019.334880123743,83.5848,83.6124,83.5572,83.6124,5019.3349
2019-10-17 12:35:00,90.95,90.95,90.8,90.8,5880.381541634441,83.6216,83.6216,83.4837,83.4837,5880.3815
2019-10-17 12:40:00,90.82,90.91,90.8,90.91,5763.083268883733,83.5021,83.5848,83.4837,83.5848,5763.0833
2019-10-17 12:45:00,90.94,90.94,90.87,90.88,6981.180716679556,83.6124,83.6124,83.5481,83.5572,6981.1807
2019-10-17 12:50:00,90.88,91.04,90.88,91.0,4492.137148749677,83.5572,83.7044,83.5572,83.6676,4492.1371
2019-10-17 12:55:00,91.02,91.13,91.02,91.11,12391.080175302912,83.686,83.7871,83.686,83.7687,12391.0802
2019-10-17 13:00:00,91.12,91.13,91.07,91.11,6863.882443928846,83.7779,83.7871,83.7319,83.7687,6863.8824
2019-10-17 13:05:00,91.12,91.17,91.09,91.14,11716.9373549884,83.7779,83.8239,83.7503,83.7963,11716.9374
2019-10-17 13:10:00,91.15,91.2,91.14,91.16,12690.126321216809,83.8055,83.8515,83.7963,83.8147,12690.1263
2019-10-17 13:15:00,91.16,91.27,91.16,91.25,10326.114978087136,83.8147,83.9158,83.8147,83.8974,10326.115
2019-10-17 13:20:00,91.25,91.25,91.11,91.13,10431.812322763595,83.8974,83.8974,83.7687,83.7871,10431.8123
2019-10-17 13:25:00,91.15,91.2,91.15,91.19,5422.789378705851,83.8055,83.8515,83.8055,83.8423,5422.7894
2019-10-17 13:30:00,91.2,91.25,91.18,91.2,11915.442124258829,83.8515,83.8974,83.8331,83.8515,11915.4421
2019-10-17 13:35:00,91.21,91.23,91.17,91.21,3274.0397009538538,83.8607,83.879,83.8239,83.8607,3274.0397
2019-10-17 13:40:00,91.22,91.22,91.12,91.17,4954.885279711265,83.8699,83.8699,83.7779,83.8239,4954.8853
2019-10-17 13:45:00,91.2,91.27,91.2,91.27,5794.019077081722,83.8515,83.9158,83.8515,83.9158,5794.0191
2019-10-17 13:50:00,91.24,91.26,91.18,91.2,7272.492910543954,83.8882,83.9066,83.8331,83.8515,7272.4929
2019-10-17 13:55:00,91.16,91.2,91.12,91.2,6330.239752513534,83.8147,83.8515,83.7779,83.8515,6330.2398
2019-10-17 14:00:00,91.16,91.2,91.06,91.09,7643.722608919824,83.8147,83.8515,83.7227,83.7503,7643.7226
2019-10-17 14:05:00,91.1,91.21,91.09,91.17,8164.475380252641,83.7595,83.8607,83.7503,83.8239,8164.4754
2019-10-17 14:10:00,91.16,91.18,91.09,91.11,8004.640371229698,83.8147,83.8331,83.7503,83.7687,8004.6404
2019-10-17 14:15:00,91.09,91.11,90.97,91.08,7821.603506058262,83.7503,83.7687,83.64,83.7411,7821.6035
2019-10-17 14:20:00,91.07,91.09,91.01,91.01,5903.583397782933,83.7319,83.7503,83.6768,83.6768,5903.5834
2019-10-17 14:25:00,91.02,91.06,90.95,90.99,6832.946635730857,83.686,83.7227,83.6216,83.6584,6832.9466
2019-10-17 14:30:00,90.98,91.02,90.97,91.02,4523.072956947666,83.6492,83.686,83.64,83.686,4523.073
2019-10-17 14:35:00,91.03,91.09,91.01,91.08,6647.331786542923,83.6952,83.7503,83.6768,83.7411,6647.3318
2019-10-17 14:40:00,91.09,91.11,91.05,91.06,13339.77829337458,83.7503,83.7687,83.7136,83.7227,13339.7783
2019-10-17 14:45:00,91.01,91.05,90.99,91.03,6791.698891466872,83.6768,83.7136,83.6584,83.6952,6791.6989
2019-10-17 14:50:00,91.06,91.15,91.02,91.04,7959.525650940963,83.7227,83.8055,83.686,83.7044,7959.5257
2019-10-17 14:55:00,91.02,91.05,90.98,90.98,5546.532611497808,83.686,83.7136,83.6492,83.6492,5546.5326
2019-10-17 15:00:00,90.98,91.03,90.97,91.03,8133.539572054652,83.6492,83.6952,83.64,83.6952,8133.5396
2019-10-17 15:05:00,91.02,91.02,90.92,90.92,4283.32044341325,83.686,83.686,83.594,83.594,4283.3204
2019-10-17 15:10:00,90.92,90.93,90.85,90.93,5864.913637535447,83.594,83.6032,83.5297,83.6032,5864.9136
2019-10-17 15:15:00,90.91,90.91,90.84,90.84,6143.335911317349,83.5848,83.5848,83.5205,83.5205,6143.3359
2019-10-17 15:20:00,90.85,90.87,90.79,90.82,9578.499613302396,83.5297,83.5481,83.4745,83.5021,9578.4996
2019-10-17 15:25:00,90.82,90.82,90.75,90.78,8906.934777004382,83.5021,83.5021,83.4377,83.4653,8906.9348
2019-10-17 15:30:00,90.79,90.84,90.77,90.79,15250.064449600412,83.4745,83.5205,83.4561,83.4745,15250.0644
2019-10-17 15:35:00,90.79,90.83,90.72,90.75,12153.905645784997,83.4745,83.5113,83.4101,83.4377,12153.9056
2019-10-17 15:40:00,90.75,90.76,90.71,90.73,17786.800721835523,83.4377,83.4469,83.4009,83.4193,17786.8007
2019-10-17 15:45:00,90.73,90.81,90.68,90.7,33320.44341325083,83.4193,83.4929,83.3734,83.3918,33320.4434
2019-10-17 15:50:00,90.69,90.76,90.66,90.75,53854.08610466615,83.3826,83.4469,83.355,83.4377,53854.0861
2019-10-17 15:55:00,90.74,90.76,90.62,90.68,116014.4367104924,83.4285,83.4469,83.3182,83.3734,116014.4367
2019-10-18 09:30:00,90.37,90.69,90.27,90.68,122000.51559680328,83.0883,83.3826,82.9964,83.3734,122000.5156
2019-10-18 09:35:00,90.68,90.78,90.47,90.61,12419.437999484402,83.3734,83.4653,83.1803,83.309,12419.438
2019-10-18 09:40:00,90.64,90.66,90.52,90.66,3093.5808197989168,83.3366,83.355,83.2263,83.355,3093.5808
2019-10-18 09:45:00,90.66,90.74,90.61,90.71,7736.530033513792,83.355,83.4285,83.309,83.4009,7736.53
2019-10-18 09:50:00,90.73,90.73,90.48,90.48,12621.80974477958,83.4193,83.4193,83.1895,83.1895,12621.8097
2019-10-18 09:55:00,90.55,90.62,90.47,90.61,11036.349574632635,83.2538,83.3182,83.1803,83.309,11036.3496
2019-10-18 10:00:00,90.62,90.77,90.54,90.68,8705.852023717453,83.3182,83.4561,83.2446,83.3734,8705.852
2019-10-18 10:05:00,90.64,90.85,90.64,90.85,5671.564836298015,83.3366,83.5297,83.3366,83.5297,5671.5648
2019-10-18 10:10:00,90.82,90.92,90.79,90.84,5800.464037122969,83.5021,83.594,83.4745,83.5205,5800.464
2019-10-18 10:15:00,90.83,90.84,90.75,90.84,5944.831142046919,83.5113,83.5205,83.4377,83.5205,5944.8311
2019-10-18 10:20:00,90.77,90.82,90.76,90.82,6348.285640629028,83.4561,83.5021,83.4469,83.5021,6348.2856
2019-10-18 10:25:00,90.83,90.84,90.74,90.82,8646.558391337972,83.5113,83.5205,83.4285,83.5021,8646.5584
2019-10-18 10:30:00,90.82,90.85,90.61,90.64,19907.19257540603,83.5021,83.5297,83.309,83.3366,19907.1926
2019-10-18 10:35:00,90.62,90.81,90.61,90.78,8044.599123485434,83.3182,83.4929,83.309,83.4653,8044.5991
2019-10-18 10:40:00,90.82,90.88,90.77,90.79,11729.827275070891,83.5021,83.5572,83.4561,83.4745,11729.8273
2019-10-18 10:45:00,90.78,90.87,90.76,90.86,5519.463779324567,83.4653,83.5481,83.4469,83.5389,5519.4638
2019-10-18 10:50:00,90.94,90.94,90.87,90.87,1450.1160092807422,83.6124,83.6124,83.5481,83.5481,1450.116
2019-10-18 10:55:00,90.88,90.98,90.87,90.95,9936.839391595771,83.5572,83.6492,83.5481,83.6216,9936.8394
2019-10-18 11:00:00,90.95,91.02,90.89,91.02,20037.38076823924,83.6216,83.686,83.5664,83.686,20037.3808
2019-10-18 11:05:00,90.99,91.0,90.94,90.95,12183.552461974734,83.6584,83.6676,83.6124,83.6216,12183.5525
2019-10-18 11:10:00,90.96,91.08,90.91,91.07,8274.039700953854,83.6308,83.7411,83.5848,83.7319,8274.0397
2019-10-18 11:15:00,91.06,91.11,91.03,91.07,6209.074503738076,83.7227,83.7687,83.6952,83.7319,6209.0745
2019-10-18 11:20:00,91.04,91.05,90.98,90.98,5672.853828306264,83.7044,83.7136,83.6492,83.6492,5672.8538
2019-10-18 11:25:00,90.96,90.99,90.89,90.97,9436.710492394946,83.6308,83.6584,83.5664,83.64,9436.7105
2019-10-18 11:30:00,90.97,91.0,90.87,90.88,4880.123743232792,83.64,83.6676,83.5481,83.5572,4880.1237
2019-10-18 11:35:00,90.87,90.95,90.84,90.95,6219.386439804072,83.5481,83.6216,83.5205,83.6216,6219.3864
2019-10-18 11:40:00,90.98,91.02,90.87,90.91,6986.3366847125535,83.6492,83.686,83.5481,83.5848,6986.3367
2019-10-18 11:45:00,90.93,90.99,90.9,90.96,7008.249548852797,83.6032,83.6584,83.5756,83.6308,7008.2495
2019-10-18 11:50:00,90.98,91.02,90.92,90.98,9670.018045888117,83.6492,83.686,83.594,83.6492,9670.018
2019-10-18 11:55:00,90.99,91.0,90.9,90.92,10060.582624387727,83.6584,83.6676,83.5756,83.594,10060.5826
2019-10-18 12:00:00,90.88,90.95,90.88,90.9,4765.403454498582,83.5572,83.6216,83.5572,83.5756,4765.4035
2019-10-18 12:05:00,90.9,90.98,90.89,90.89,7904.098994586233,83.5756,83.6492,83.5664,83.5664,7904.099
2019-10-18 12:10:00,90.85,90.92,90.85,90.88,2191.2864140242327,83.5297,83.594,83.5297,83.5572,2191.2864
2019-10-18 12:15:00,90.86,90.87,90.69,90.69,22321.474606857435,83.5389,83.5481,83.3826,83.3826,22321.4746
2019-10-18 12:20:00,90.71,90.75,90.62,90.73,8570.50786285125,83.4009,83.4377,83.3182,83.4193,8570.5079
2019-10-18 12:25:00,90.75,90.82,90.75,90.8,8262.438772879606,83.4377,83.5021,83.4377,83.4837,8262.4388
2019-10-18 12:30:00,90.8,90.86,90.78,90.84,5144.367104923949,83.4837,83.5389,83.4653,83.5205,5144.3671
2019-10-18 12:35:00,90.88,90.89,90.85,90.85,2246.7130703789635,83.5572,83.5664,83.5297,83.5297,2246.7131
2019-10-18 12:40:00,90.84,90.87,90.82,90.86,15534.93168342356,83.5205,83.5481,83.5021,83.5389,15534.9317
2019-10-18 12:45:00,90.88,90.92,90.88,90.88,5192.059809229182,83.5572,83.594,83.5572,83.5572,5192.0598
2019-10-18 12:50:00,90.87,90.96,90.79,90.79,27362.72235112142,83.5481,83.6308,83.4745,83.4745,27362.7224
2019-10-18 12:55:00,90.79,90.91,90.78,90.91,5030.935808197989,83.4745,83.5848,83.4653,83.5848,5030.9358
2019-10-18 13:00:00,90.92,90.95,90.91,90.95,4416.086620262954,83.594,83.6216,83.5848,83.6216,4416.0866
2019-10-18 13:05:00,90.95,91.09,90.95,91.09,8836.040216550657,83.6216,83.7503,83.6216,83.7503,8836.0402
2019-10-18 13:10:00,91.09,91.13,91.06,91.11,7018.561484918792,83.7503,83.7871,83.7227,83.7687,7018.5615
2019-10-18 13:15:00,91.09,91.17,91.09,91.13,5612.271203918535,83.7503,83.8239,83.7503,83.7871,5612.2712
2019-10-18 13:20:00,91.16,91.16,91.11,91.15,4838.875998968806,83.8147,83.8147,83.7687,83.8055,4838.876
2019-10-18 13:25:00,91.16,91.19,91.1,91.19,9908.48156741428,83.8147,83.8423,83.7595,83.8423,9908.4816
2019-10-18 13:30:00,91.19,91.24,91.16,91.21,7425.88295952565,83.8423,83.8882,83.8147,83.8607,7425.883
2019-10-18 13:35:00,91.18,91.2,91.1,91.19,39640.37122969837,83.8331,83.8515,83.7595,83.8423,39640.3712
2019-10-18 13:40:00,91.2,91.28,91.18,91.27,4886.568703274039,83.8515,83.925,83.8331,83.9158,4886.5687
2019-10-18 13:45:00,91.26,91.33,91.26,91.3,3428.7187419438,83.9066,83.971,83.9066,83.9434,3428.7187
2019-10-18 13:50:00,91.27,91.3,91.23,91.29,6084.04227893787,83.9158,83.9434,83.879,83.9342,6084.0423
2019-10-18 13:55:00,91.29,91.36,91.28,91.32,7946.6357308584675,83.9342,83.9986,83.925,83.9618,7946.6357
2019-10-18 14:00:00,91.34,91.54,91.28,91.34,30283.578241814896,83.9802,84.1641,83.925,83.9802,30283.5782
2019-10-18 14:05:00,91.34,91.45,91.33,91.37,10937.09718999742,83.9802,84.0813,83.971,84.0078,10937.0972
2019-10-18 14:10:00,91.33,91.33,91.21,91.21,3949.471513276617,83.971,83.971,83.8607,83.8607,3949.4715
2019-10-18 14:15:00,91.21,91.42,91.16,91.21,12086.878061356016,83.8607,84.0537,83.8147,83.8607,12086.8781
2019-10-18 14:20:00,91.22,91.28,91.2,91.22,5800.464037122969,83.8699,83.925,83.8515,83.8699,5800.464
2019-10-18 14:25:00,91.2,91.27,91.19,91.25,8980.407321474606,83.8515,83.9158,83.8423,83.8974,8980.4073
2019-10-18 14:30:00,91.27,91.27,91.17,91.2,5295.179169889146,83.9158,83.9158,83.8239,83.8515,5295.1792
2019-10-18 14:35:00,91.14,91.16,91.06,91.06,7692.704305233306,83.7963,83.8147,83.7227,83.7227,7692.7043
2019-10-18 14:40:00,91.06,91.08,91.02,91.03,3722.608919824697,83.7227,83.7411,83.686,83.6952,3722.6089
2019-10-18 14:45:00,91.01,91.02,90.98,91.0,4956.174271719515,83.6768,83.686,83.6492,83.6676,4956.1743
2019-10-18 14:50:00,90.99,91.05,90.99,91.02,9101.572570250064,83.6584,83.7136,83.6584,83.686,9101.5726
2019-10-18 14:55:00,90.99,91.02,90.98,91.02,9394.173756122713,83.6584,83.686,83.6492,83.686,9394.1738
2019-10-18 15:00:00,91.03,91.08,91.02,91.06,8092.291827790666,83.6952,83.7411,83.686,83.7227,8092.2918
2019-10-18 15:05:00,91.05,91.1,91.02,91.06,7476.153647847383,83.7136,83.7595,83.686,83.7227,7476.1536
2019-10-18 15:10:00,91.09,91.13,91.04,91.12,8914.66872905388,83.7503,83.7871,83.7044,83.7779,8914.6687
2019-10-18 15:15:00,91.12,91.14,91.08,91.13,14194.37999484403,83.7779,83.7963,83.7411,83.7871,14194.38
2019-10-18 15:20:00,91.12,91.13,91.06,91.06,8506.058262438772,83.7779,83.7871,83.7227,83.7227,8506.0583
2019-10-18 15:25:00,91.04,91.06,90.9,90.9,12385.924207269913,83.7044,83.7227,83.5756,83.5756,12385.9242
2019-10-18 15:30:00,90.91,90.99,90.91,90.99,13274.039700953852,83.5848,83.6584,83.5848,83.6584,13274.0397
2019-10-18 15:35:00,90.98,90.98,90.87,90.91,18087.13585975767,83.6492,83.6492,83.5481,83.5848,18087.1359
2019-10-18 15:40:00,90.89,90.89,90.83,90.85,16133.023975251352,83.5664,83.5664,83.5113,83.5297,16133.024
2019-10-18 15:45:00,90.84,90.87,90.79,90.85,25170.14694508893,83.5205,83.5481,83.4745,83.5297,25170.1469
2019-10-18 15:50:00,90.86,91.09,90.85,91.06,35019.33488012374,83.5389,83.7503,83.5297,83.7227,35019.3349
2019-10-18 15:55:00,91.06,91.06,90.96,90.99,100426.6563547306,83.7227,83.7227,83.6308,83.6584,100426.6564
2019-10-21 09:30:00,91.51,92.37,91.41,92.37,43163.18638824439,84.1365,84.9272,84.0445,84.9272,43163.1864
2019-10-21 09:35:00,92.34,92.87,92.27,92.87,9787.316318638825,84.8996,85.3869,84.8352,85.3869,9787.3163
2019-10-21 09:40:00,92.88,92.88,92.28,92.45,16559.68032998195,85.3961,85.3961,84.8444,85.0007,16559.6803
2019-10-21 09:45:00,92.45,92.79,92.42,92.62,10953.854086104664,85.0007,85.3133,84.9732,85.157,10953.8541
2019-10-21 09:50:00,92.56,92.7,92.41,92.66,12889.920082495488,85.1019,85.2306,84.964,85.1938,12889.9201
2019-10-21 09:55:00,92.65,92.73,92.53,92.72,14828.564062902808,85.1846,85.2582,85.0743,85.249,14828.5641
2019-10-21 10:00:00,92.72,92.79,92.59,92.63,14021.65506573859,85.249,85.3133,85.1295,85.1662,14021.6551
2019-10-21 10:05:00,92.63,92.71,92.41,92.64,20697.344676463003,85.1662,85.2398,84.964,85.1754,20697.3447
2019-10-21 10:10:00,92.62,92.66,92.51,92.53,16405.001288992007,85.157,85.1938,85.0559,85.0743,16405.0013
2019-10-21 10:15:00,92.5,92.52,92.4,92.43,10893.271461716937,85.0467,85.0651,84.9548,84.9824,10893.2715
2019-10-21 10:20:00,92.42,92.44,92.31,92.31,9856.9218870843,84.9732,84.9916,84.872,84.872,9856.9219
2019-10-21 10:25:00,92.35,92.44,92.34,92.44,5148.234080948698,84.9088,84.9916,84.8996,84.9916,5148.2341
2019-10-21 10:30:00,92.44,92.48,92.4,92.44,10291.312193864396,84.9916,85.0283,84.9548,84.9916,10291.3122
2019-10-21 10:35:00,92.43,92.48,92.4,92.43,8437.741686001546,84.9824,85.0283,84.9548,84.9824,8437.7417
2019-10-21 10:40:00,92.43,92.47,92.34,92.37,8480.278422273781,84.9824,85.0191,84.8996,84.9272,8480.2784
2019-10-21 10:45:00,92.31,92.34,92.23,92.23,8143.851508120649,84.872,84.8996,84.7985,84.7985,8143.8515
2019-10-21 10:50:00,92.23,92.27,92.17,92.23,8103.892755864913,84.7985,84.8352,84.7433,84.7985,8103.8928
2019-10-21 10:55:00,92.24,92.34,92.21,92.27,8427.429749935549,84.8077,84.8996,84.7801,84.8352,8427.4297
2019-10-21 11:00:00,92.28,92.45,92.21,92.43,22275.070894560453,84.8444,85.0007,84.7801,84.9824,22275.0709
2019-10-21 11:05:00,92.44,92.46,92.35,92.37,10434.390306780097,84.9916,85.0099,84.9088,84.9272,10434.3903
2019-10-21 11:10:00,92.39,92.39,92.26,92.36,39632.63727764887,84.9456,84.9456,84.8261,84.918,39632.6373
2019-10-21 11:15:00,92.37,92.39,92.27,92.27,12115.235885537508,84.9272,84.9456,84.8352,84.8352,12115.2359
2019-10-21 11:20:00,92.3,92.34,92.22,92.28,9575.921629285896,84.8628,84.8996,84.7893,84.8444,9575.9216
2019-10-21 11:25:00,92.27,92.29,92.1,92.27,28000.773395204946,84.8352,84.8536,84.6789,84.8352,28000.7734
2019-10-21 11:30:00,92.28,92.4,92.28,92.39,8769.01263212168,84.8444,84.9548,84.8444,84.9456,8769.0126
2019-10-21 11:35:00,92.41,92.43,92.34,92.4,8172.209332302139,84.964,84.9824,84.8996,84.9548,8172.2093
2019-10-21 11:40:00,92.41,92.45,92.4,92.4,8330.755349316833,84.964,85.0007,84.9548,84.9548,8330.7553
2019-10-21 11:45:00,92.4,92.42,92.27,92.37,16121.423047177106,84.9548,84.9732,84.8352,84.9272,16121.423
2019-10-21 11:50:00,92.36,92.41,92.3,92.37,9022.94405774684,84.918,84.964,84.8628,84.9272,9022.9441
2019-10-21 11:55:00,92.36,92.37,92.24,92.25,11390.822376901262,84.918,84.9272,84.8077,84.8169,11390.8224
2019-10-21 12:00:00,92.25,92.25,92.02,92.02,13984.274297499354,84.8169,84.8169,84.6054,84.6054,13984.2743
2019-10-21 12:05:00,92.02,92.02,91.92,91.93,7898.943026553235,84.6054,84.6054,84.5134,84.5226,7898.943
2019-10-21 12:10:00,91.95,92.04,91.93,91.98,9035.833977829336,84.541,84.6238,84.5226,84.5686,9035.834
2019-10-21 12:15:00,91.99,92.03,91.96,91.97,11081.46429492137,84.5778,84.6146,84.5502,84.5594,11081.4643
2019-10-21 12:20:00,91.96,92.07,91.93,92.07,7035.318381026037,84.5502,84.6514,84.5226,84.6514,7035.3184
2019-10-21 12:25:00,92.07,92.14,92.03,92.13,10587.780355761794,84.6514,84.7157,84.6146,84.7065,10587.7804
2019-10-21 12:30:00,92.1,92.1,92.03,92.06,6318.638824439287,84.6789,84.6789,84.6146,84.6422,6318.6388
2019-10-21 12:35:00,92.06,92.06,91.99,92.03,14912.34854343903,84.6422,84.6422,84.5778,84.6146,14912.3485
2019-10-21 12:40:00,91.99,92.07,91.9,92.0,12226.08919824697,84.5778,84.6514,84.4951,84.587,12226.0892
2019-10-21 12:45:00,91.99,92.06,91.96,92.06,6126.579015210105,84.5778,84.6422,84.5502,84.6422,6126.579
2019-10-21 12:50:00,92.1,92.13,92.01,92.05,40644.49600412477,84.6789,84.7065,84.5962,84.633,40644.496
2019-10-21 12:55:00,92.05,92.06,91.88,91.92,15112.142304717709,84.633,84.6422,84.4767,84.5134,15112.1423
2019-10-21 13:00:00,91.95,91.95,91.77,91.77,7045.630317092033,84.541,84.541,84.3755,84.3755,7045.6303
2019-10-21 13:05:00,91.8,91.8,91.67,91.76,11078.88631090487,84.4031,84.4031,84.2836,84.3663,11078.8863
2019-10-21 13:10:00,91.78,91.78,91.67,91.67,9591.389533384892,84.3847,84.3847,84.2836,84.2836,9591.3895
2019-10-21 13:15:00,91.7,91.71,91.61,91.65,13711.00799175045,84.3112,84.3204,84.2284,84.2652,13711.008
2019-10-21 13:20:00,91.65,91.8,91.62,91.74,12193.86439804073,84.2652,84.4031,84.2376,84.348,12193.8644
2019-10-21 13:25:00,91.74,91.78,91.65,91.71,7119.102861562257,84.348,84.3847,84.2652,84.3204,7119.1029
2019-10-21 13:30:00,91.71,91.71,91.65,91.68,7603.763856664088,84.3204,84.3204,84.2652,84.2928,7603.7639
2019-10-21 13:35:00,91.69,91.71,91.61,91.65,7918.277906676978,84.302,84.3204,84.2284,84.2652,7918.2779
2019-10-21 13:40:00,91.65,91.72,91.61,91.65,8502.191286414023,84.2652,84.3296,84.2284,84.2652,8502.1913
2019-10-21 13:45:00,91.65,91.69,91.6,91.63,9761.536478473832,84.2652,84.302,84.2192,84.2468,9761.5365
2019-10-21 13:50:00,91.65,91.68,91.56,91.59,11890.951276102089,84.2652,84.2928,84.1825,84.21,11890.9513
2019-10-21 13:55:00,91.59,91.65,91.58,91.64,11040.216550657384,84.21,84.2652,84.2008,84.256,11040.2166
2019-10-21 14:00:00,91.64,91.66,91.55,91.55,15812.064965197214,84.256,84.2744,84.1733,84.1733,15812.065
2019-10-21 14:05:00,91.57,91.57,91.44,91.47,12907.96597061098,84.1917,84.1917,84.0721,84.0997,12907.966
2019-10-21 14:10:00,91.5,91.52,91.4,91.41,9756.380510440837,84.1273,84.1457,84.0353,84.0445,9756.3805
2019-10-21 14:15:00,91.42,91.44,91.32,91.35,37495.48852797112,84.0537,84.0721,83.9618,83.9894,37495.4885
2019-10-21 14:20:00,91.33,91.38,91.27,91.37,16939.93297241557,83.971,84.017,83.9158,84.0078,16939.933
2019-10-21 14:25:00,91.36,91.36,91.23,91.23,22874.45217839649,83.9986,83.9986,83.879,83.879,22874.4522
2019-10-21 14:30:00,91.24,91.35,91.22,91.25,43927.55864913637,83.8882,83.9894,83.8699,83.8974,43927.5586
2019-10-21 14:35:00,91.27,91.35,91.27,91.35,20640.629028100026,83.9158,83.9894,83.9158,83.9894,20640.629
2019-10-21 14:40:00,91.36,91.36,91.26,91.26,14914.926527455527,83.9986,83.9986,83.9066,83.9066,14914.9265
2019-10-21 14:45:00,91.26,91.29,91.18,91.23,27674.65841711781,83.9066,83.9342,83.8331,83.879,27674.6584
2019-10-21 14:50:00,91.2,91.24,91.12,91.21,23864.398040732143,83.8515,83.8882,83.7779,83.8607,23864.398
2019-10-21 14:55:00,91.23,91.23,91.15,91.16,24472.80226862593,83.879,83.879,83.8055,83.8147,24472.8023
2019-10-21 15:00:00,91.17,91.41,91.13,91.39,31571.281258056195,83.8239,84.0445,83.7871,84.0262,31571.2813
2019-10-21 15:05:00,91.39,91.44,91.3,91.33,29218.87084300077,84.0262,84.0721,83.9434,83.971,29218.8708
2019-10-21 15:10:00,91.32,91.41,91.3,91.39,16853.57050786285,83.9618,84.0445,83.9434,84.0262,16853.5705
2019-10-21 15:15:00,91.39,91.4,91.24,91.26,24735.75663830884,84.0262,84.0353,83.8882,83.9066,24735.7566
2019-10-21 15:20:00,91.28,91.3,91.23,91.24,26447.53802526424,83.925,83.9434,83.879,83.8882,26447.538
2019-10-21 15:25:00,91.27,91.4,91.26,91.4,28573.085846867747,83.9158,84.0353,83.9066,84.0353,28573.0858
2019-10-21 15:30:00,91.39,91.41,91.31,91.35,44498.58210879092,84.0262,84.0445,83.9526,83.9894,44498.5821
2019-10-21 15:35:00,91.34,91.43,91.31,91.4,51424.33616911575,83.9802,84.0629,83.9526,84.0353,51424.3362
2019-10-21 15:40:00,91.4,91.54,91.4,91.44,50648.36298014952,84.0353,84.1641,84.0353,84.0721,50648.363
2019-10-21 15:45:00,91.44,91.49,91.38,91.45,69786.02732663056,84.0721,84.1181,84.017,84.0813,69786.0273
2019-10-21 15:50:00,91.46,91.53,91.32,91.39,106758.18509925235,84.0905,84.1549,83.9618,84.0262,106758.1851
2019-10-21 15:55:00,91.39,91.52,91.37,91.51,167451.66279969062,84.0262,84.1457,84.0078,84.1365,167451.6628
2019-10-22 09:30:00,91.35,91.45,91.03,91.4,23524.104150554263,83.9894,84.0813,83.6952,84.0353,23524.1042
2019-10-22 09:35:00,91.3,91.35,90.78,90.79,35114.72028873421,83.9434,83.9894,83.4653,83.4745,35114.7203
2019-10-22 09:40:00,90.82,91.01,90.69,90.96,26272.2351121423,83.5021,83.6768,83.3826,83.6308,26272.2351
2019-10-22 09:45:00,91.0,91.03,90.75,90.78,6215.519463779324,83.6676,83.6952,83.4377,83.4653,6215.5195
2019-10-22 09:50:00,90.76,90.79,90.7,90.71,13017.530291312192,83.4469,83.4745,83.3918,83.4009,13017.5303
2019-10-22 09:55:00,90.75,90.75,90.47,90.47,10435.679298788344,83.4377,83.4377,83.1803,83.1803,10435.6793
2019-10-22 10:00:00,90.52,90.63,90.43,90.44,29617.16937354988,83.2263,83.3274,83.1435,83.1527,29617.1694
2019-10-22 10:05:00,90.46,90.46,90.29,90.41,10222.99561742717,83.1711,83.1711,83.0148,83.1251,10222.9956
2019-10-22 10:10:00,90.4,90.42,90.23,90.4,10300.335137922144,83.1159,83.1343,82.9596,83.1159,10300.3351
2019-10-22 10:15:00,90.4,90.53,90.4,90.49,9030.678009796338,83.1159,83.2355,83.1159,83.1987,9030.678
2019-10-22 10:20:00,90.47,90.64,90.47,90.64,9519.205980922918,83.1803,83.3366,83.1803,83.3366,9519.206
2019-10-22 10:25:00,90.63,90.88,90.63,90.88,13981.696313482857,83.3274,83.5572,83.3274,83.5572,13981.6963
2019-10-22 10:30:00,90.9,90.99,90.77,90.78,13337.20030935808,83.5756,83.6584,83.4561,83.4653,13337.2003
2019-10-22 10:35:00,90.8,91.04,90.8,91.04,12223.51121423047,83.4837,83.7044,83.4837,83.7044,12223.5112
2019-10-22 10:40:00,91.06,91.06,90.94,90.97,6528.744521783964,83.7227,83.7227,83.6124,83.64,6528.7445
2019-10-22 10:45:00,90.94,91.06,90.94,91.05,8435.163701985046,83.6124,83.7227,83.6124,83.7136,8435.1637
2019-10-22 10:50:00,91.05,91.16,91.02,91.13,6122.712039185356,83.7136,83.8147,83.686,83.7871,6122.712
2019-10-22 10:55:00,91.13,91.17,91.08,91.08,5114.720288734209,83.7871,83.8239,83.7411,83.7411,5114.7203
2019-10-22 11:00:00,91.06,91.07,91.02,91.07,7507.089456045372,83.7227,83.7319,83.686,83.7319,7507.0895
2019-10-22 11:05:00,91.09,91.15,91.08,91.11,8651.714359370972,83.7503,83.8055,83.7411,83.7687,8651.7144
2019-10-22 11:10:00,91.12,91.27,91.11,91.27,10155.968032998197,83.7779,83.9158,83.7687,83.9158,10155.968
2019-10-22 11:15:00,91.26,91.36,91.23,91.3,5770.81722093323,83.9066,83.9986,83.879,83.9434,5770.8172
2019-10-22 11:20:00,91.29,91.32,91.2,91.27,14738.33462232534,83.9342,83.9618,83.8515,83.9158,14738.3346
2019-10-22 11:25:00,91.24,91.38,91.21,91.38,10699.922660479504,83.8882,84.017,83.8607,84.017,10699.9227
2019-10-22 11:30:00,91.36,91.5,91.3,91.43,9097.705594225316,83.9986,84.1273,83.9434,84.0629,9097.7056
2019-10-22 11:35:00,91.44,91.49,91.4,91.47,10159.835009022943,84.0721,84.1181,84.0353,84.0997,10159.835
2019-10-22 11:40:00,91.47,91.5,91.38,91.48,5409.899458623356,84.0997,84.1273,84.017,84.1089,5409.8995
2019-10-22 11:45:00,91.48,91.54,91.48,91.51,6241.2993039443145,84.1089,84.1641,84.1089,84.1365,6241.2993
2019-10-22 11:50:00,91.53,91.58,91.51,91.53,5112.14230471771,84.1549,84.2008,84.1365,84.1549,5112.1423
2019-10-22 11:55:00,91.51,91.51,91.46,91.49,3901.778808971384,84.1365,84.1365,84.0905,84.1181,3901.7788
2019-10-22 12:00:00,91.51,91.6,91.51,91.56,7282.80484660995,84.1365,84.2192,84.1365,84.1825,7282.8048
2019-10-22 12:05:00,91.57,91.78,91.57,91.76,6202.6295436968285,84.1917,84.3847,84.1917,84.3663,6202.6295
2019-10-22 12:10:00,91.82,91.85,91.77,91.82,5198.50476927043,84.4215,84.4491,84.3755,84.4215,5198.5048
2019-10-22 12:15:00,91.83,91.85,91.77,91.84,6068.574374838875,84.4307,84.4491,84.3755,84.4399,6068.5744
2019-10-22 12:20:00,91.84,91.88,91.82,91.88,4602.990461459139,84.4399,84.4767,84.4215,84.4767,4602.9905
2019-10-22 12:25:00,91.89,91.95,91.87,91.95,3928.847641144625,84.4859,84.541,84.4675,84.541,3928.8476
2019-10-22 12:30:00,91.95,92.1,91.95,92.1,26853.57050786285,84.541,84.6789,84.541,84.6789,26853.5705
2019-10-22 12:35:00,92.08,92.13,92.06,92.1,8619.489559164733,84.6606,84.7065,84.6422,84.6789,8619.4896
2019-10-22 12:40:00,92.07,92.19,92.06,92.19,6216.808455787574,84.6514,84.7617,84.6422,84.7617,6216.8085
2019-10-22 12:45:00,92.16,92.2,92.13,92.15,5975.766950244908,84.7341,84.7709,84.7065,84.7249,5975.767
2019-10-22 12:50:00,92.16,92.16,92.06,92.09,5714.101572570249,84.7341,84.7341,84.6422,84.6698,5714.1016
2019-10-22 12:55:00,92.11,92.13,92.09,92.1,5966.744006187161,84.6881,84.7065,84.6698,84.6789,5966.744
2019-10-22 13:00:00,92.09,92.1,91.98,91.98,5541.37664346481,84.6698,84.6789,84.5686,84.5686,5541.3766
2019-10-22 13:05:00,91.98,91.99,91.9,91.92,4275.586491363753,84.5686,84.5778,84.4951,84.5134,4275.5865
2019-10-22 13:10:00,91.93,91.99,91.92,91.98,6765.919051301881,84.5226,84.5778,84.5134,84.5686,6765.9191
2019-10-22 13:15:00,91.98,91.99,91.93,91.95,3994.586233565352,84.5686,84.5778,84.5226,84.541,3994.5862
2019-10-22 13:20:00,91.94,91.94,91.87,91.87,4689.3529260118585,84.5318,84.5318,84.4675,84.4675,4689.3529
2019-10-22 13:25:00,91.87,91.93,91.86,91.89,9350.348027842228,84.4675,84.5226,84.4583,84.4859,9350.348
2019-10-22 13:30:00,91.89,91.93,91.88,91.92,4874.967775199793,84.4859,84.5226,84.4767,84.5134,4874.9678
2019-10-22 13:35:00,91.92,91.95,91.87,91.95,6670.533642691415,84.5134,84.541,84.4675,84.541,6670.5336
2019-10-22 13:40:00,91.97,91.98,91.86,91.86,4604.279453467388,84.5594,84.5686,84.4583,84.4583,4604.2795
2019-10-22 13:45:00,91.89,91.9,91.85,91.88,8649.136375354472,84.4859,84.4951,84.4491,84.4767,8649.1364
2019-10-22 13:50:00,91.88,91.94,91.84,91.94,7950.502706883216,84.4767,84.5318,84.4399,84.5318,7950.5027
2019-10-22 13:55:00,91.92,91.99,91.91,91.99,8249.548852797112,84.5134,84.5778,84.5043,84.5778,8249.5489
2019-10-22 14:00:00,91.96,92.1,91.96,92.1,7036.607373034286,84.5502,84.6789,84.5502,84.6789,7036.6074
2019-10-22 14:05:00,92.11,92.25,92.1,92.25,13493.168342356275,84.6881,84.8169,84.6789,84.8169,13493.1683
2019-10-22 14:10:00,92.27,92.27,92.2,92.2,10587.780355761794,84.8352,84.8352,84.7709,84.7709,10587.7804
2019-10-22 14:15:00,92.2,92.27,92.17,92.18,8365.558133539571,84.7709,84.8352,84.7433,84.7525,8365.5581
2019-10-22 14:20:00,92.2,92.25,92.17,92.18,9565.609693219902,84.7709,84.8169,84.7433,84.7525,9565.6097
2019-10-22 14:25:00,92.17,92.2,92.13,92.17,7893.787058520236,84.7433,84.7709,84.7065,84.7433,7893.7871
2019-10-22 14:30:00,92.17,92.21,91.96,92.0,11268.368136117557,84.7433,84.7801,84.5502,84.587,11268.3681
2019-10-22 14:35:00,91.99,92.06,91.92,92.0,5076.050528486723,84.5778,84.6422,84.5134,84.587,5076.0505
2019-10-22 14:40:00,92.0,92.03,91.96,92.03,16392.11136890951,84.587,84.6146,84.5502,84.6146,16392.1114
2019-10-22 14:45:00,92.03,92.03,91.96,92.02,23503.48027842227,84.6146,84.6146,84.5502,84.6054,23503.4803
2019-10-22 14:50:00,92.01,92.05,91.94,92.03,11054.395462748127,84.5962,84.633,84.5318,84.6146,11054.3955
2019-10-22 14:55:00,92.03,92.06,91.98,92.0,11004.124774426396,84.6146,84.6422,84.5686,84.587,11004.1248
2019-10-22 15:00:00,92.01,92.03,91.82,91.85,10286.1562258314,84.5962,84.6146,84.4215,84.4491,10286.1562
2019-10-22 15:05:00,91.82,91.87,91.82,91.86,5760.505284867233,84.4215,84.4675,84.4215,84.4583,5760.5053
2019-10-22 15:10:00,91.85,91.87,91.77,91.85,8894.044856921886,84.4491,84.4675,84.3755,84.4491,8894.0449
2019-10-22 15:15:00,91.86,92.01,91.86,91.92,20341.58288218613,84.4583,84.5962,84.4583,84.5134,20341.5829
2019-10-22 15:20:00,91.89,91.98,91.88,91.96,9410.930652229956,84.4859,84.5686,84.4767,84.5502,9410.9307
2019-10-22 15:25:00,91.97,92.02,91.96,92.02,11591.905130188192,84.5594,84.6054,84.5502,84.6054,11591.9051
2019-10-22 15:30:00,92.01,92.09,92.01,92.03,16527.455529775714,84.5962,84.6698,84.5962,84.6146,16527.4555
2019-10-22 15:35:00,92.03,92.08,92.03,92.04,21310.90487238979,84.6146,84.6606,84.6146,84.6238,21310.9049
2019-10-22 15:40:00,92.03,92.05,91.94,91.94,26206.49651972157,84.6146,84.633,84.5318,84.5318,26206.4965
2019-10-22 15:45:00,91.94,91.95,91.89,91.93,37035.31838102603,84.5318,84.541,84.4859,84.5226,37035.3184
2019-10-22 15:50:00,91.93,91.99,91.86,91.92,37501.93348801237,84.5226,84.5778,84.4583,84.5134,37501.9335
2019-10-22 15:55:00,91.91,92.01,91.72,91.78,132004.38257282804,84.5043,84.5962,84.3296,84.3847,132004.3826
2019-10-23 09:30:00,91.38,91.72,91.16,91.18,19224.02681103377,84.017,84.3296,83.8147,83.8331,19224.0268
2019-10-23 09:35:00,91.66,91.66,90.88,91.28,18165.76437226089,84.2744,84.2744,83.5572,83.925,18165.7644
2019-10-23 09:40:00,91.25,91.51,91.25,91.51,9667.440061871615,83.8974,84.1365,83.8974,84.1365,9667.4401
2019-10-23 09:45:00,91.51,91.88,91.51,91.82,19428.976540345448,84.1365,84.4767,84.1365,84.4215,19428.9765
2019-10-23 09:50:00,91.86,92.08,91.8,92.03,20161.124001031192,84.4583,84.6606,84.4031,84.6146,20161.124
2019-10-23 09:55:00,91.99,92.48,91.94,92.47,24350.348027842225,84.5778,85.0283,84.5318,85.0191,24350.348
2019-10-23 10:00:00,92.37,92.4,92.13,92.3,17116.52487754576,84.9272,84.9548,84.7065,84.8628,17116.5249
2019-10-23 10:05:00,92.27,92.27,92.08,92.24,6450.116009280741,84.8352,84.8352,84.6606,84.8077,6450.116
2019-10-23 10:10:00,92.24,92.27,91.91,92.0,14029.389017788088,84.8077,84.8352,84.5043,84.587,14029.389
2019-10-23 10:15:00,92.03,92.06,91.77,91.79,9105.439546274813,84.6146,84.6422,84.3755,84.3939,9105.4395
2019-10-23 10:20:00,91.78,91.78,91.64,91.64,3411.961845836556,84.3847,84.3847,84.256,84.256,3411.9618
2019-10-23 10:25:00,91.67,91.7,91.62,91.7,4006.187161639597,84.2836,84.3112,84.2376,84.3112,4006.1872
2019-10-23 10:30:00,91.74,91.75,91.65,91.74,3770.30162412993,84.348,84.3571,84.2652,84.348,3770.3016
2019-10-23 10:35:00,91.76,91.87,91.72,91.87,3757.4117040474334,84.3663,84.4675,84.3296,84.4675,3757.4117
2019-10-23 10:40:00,91.89,91.89,91.75,91.75,4047.434905903583,84.4859,84.4859,84.3571,84.3571,4047.4349
2019-10-23 10:45:00,91.76,91.91,91.72,91.91,13756.122712039183,84.3663,84.5043,84.3296,84.5043,13756.1227
2019-10-23 10:50:00,91.89,91.94,91.83,91.94,3833.462232534158,84.4859,84.5318,84.4307,84.5318,3833.4622
2019-10-23 10:55:00,91.95,91.95,91.88,91.89,2812.580562000516,84.541,84.541,84.4767,84.4859,2812.5806
2019-10-23 11:00:00,91.9,91.94,91.85,91.89,7402.681103377158,84.4951,84.5318,84.4491,84.4859,7402.6811
2019-10-23 11:05:00,91.89,91.94,91.88,91.92,3765.145656096932,84.4859,84.5318,84.4767,84.5134,3765.1457
2019-10-23 11:10:00,91.92,92.02,91.91,92.0,19086.104666151063,84.5134,84.6054,84.5043,84.587,19086.1047
2019-10-23 11:15:00,91.99,92.13,91.96,91.96,20416.3444186646,84.5778,84.7065,84.5502,84.5502,20416.3444
2019-10-23 11:20:00,91.97,91.99,91.89,91.89,10884.248517659187,84.5594,84.5778,84.4859,84.4859,10884.2485
2019-10-23 11:25:00,91.85,91.95,91.84,91.94,12403.970095385406,84.4491,84.541,84.4399,84.5318,12403.9701
2019-10-23 11:30:00,91.96,91.96,91.85,91.88,5306.780097963392,84.5502,84.5502,84.4491,84.4767,5306.7801
2019-10-23 11:35:00,91.91,92.14,91.91,92.13,11401.13431296726,84.5043,84.7157,84.5043,84.7065,11401.1343
2019-10-23 11:40:00,92.15,92.31,92.15,92.24,10523.330755349316,84.7249,84.872,84.7249,84.8077,10523.3308
2019-10-23 11:45:00,92.23,92.26,92.11,92.11,4016.4990977055936,84.7985,84.8261,84.6881,84.6881,4016.4991
2019-10-23 11:50:00,92.1,92.16,92.03,92.12,3943.0265532353696,84.6789,84.7341,84.6146,84.6973,3943.0266
2019-10-23 11:55:00,92.16,92.21,92.12,92.12,3480.2784222737814,84.7341,84.7801,84.6973,84.6973,3480.2784
2019-10-23 12:00:00,92.16,92.16,92.01,92.08,8507.34725444702,84.7341,84.7341,84.5962,84.6606,8507.3473
2019-10-23 12:05:00,92.06,92.07,91.99,92.03,2217.066254189224,84.6422,84.6514,84.5778,84.6146,2217.0663
2019-10-23 12:10:00,92.03,92.07,92.01,92.03,5301.624129930394,84.6146,84.6514,84.5962,84.6146,5301.6241
2019-10-23 12:15:00,92.03,92.03,92.01,92.01,4769.27043052333,84.6146,84.6146,84.5962,84.5962,4769.2704
2019-10-23 12:20:00,92.01,92.01,91.91,91.92,7570.250064449599,84.5962,84.5962,84.5043,84.5134,7570.2501
2019-10-23 12:25:00,91.91,91.97,91.87,91.97,3852.797112657901,84.5043,84.5594,84.4675,84.5594,3852.7971
2019-10-23 12:30:00,91.95,91.99,91.93,91.96,2276.359886568703,84.541,84.5778,84.5226,84.5502,2276.3599
2019-10-23 12:35:00,91.94,91.98,91.94,91.97,3254.7048208301103,84.5318,84.5686,84.5318,84.5594,3254.7048
2019-10-23 12:40:00,91.99,92.02,91.96,91.96,3093.5808197989168,84.5778,84.6054,84.5502,84.5502,3093.5808
2019-10-23 12:45:00,91.96,92.07,91.96,92.06,5953.854086104666,84.5502,84.6514,84.5502,84.6422,5953.8541
2019-10-23 12:50:00,92.06,92.17,92.04,92.11,9934.261407579272,84.6422,84.7433,84.6238,84.6881,9934.2614
2019-10-23 12:55:00,92.08,92.08,92.0,92.01,15538.79865944831,84.6606,84.6606,84.587,84.5962,15538.7987
2019-10-23 13:00:00,91.99,92.2,91.99,92.2,9770.55942253158,84.5778,84.7709,84.5778,84.7709,9770.5594
2019-10-23 13:05:00,92.24,92.27,92.2,92.2,2839.649394173756,84.8077,84.8352,84.7709,84.7709,2839.6494
2019-10-23 13:10:00,92.18,92.19,92.1,92.14,2508.378448053622,84.7525,84.7617,84.6789,84.7157,2508.3784
2019-10-23 13:15:00,92.11,92.13,92.08,92.08,1847.1255478216035,84.6881,84.7065,84.6606,84.6606,1847.1255
2019-10-23 13:20:00,92.07,92.13,92.05,92.1,2577.9840164990974,84.6514,84.7065,84.633,84.6789,2577.984
2019-10-23 13:25:00,92.07,92.15,92.07,92.15,2851.250322248002,84.6514,84.7249,84.6514,84.7249,2851.2503
2019-10-23 13:30:00,92.13,92.13,92.07,92.07,1160.0928074245935,84.7065,84.7065,84.6514,84.6514,1160.0928
2019-10-23 13:35:00,92.1,92.17,92.1,92.16,1952.8228924980665,84.6789,84.7433,84.6789,84.7341,1952.8229
2019-10-23 13:40:00,92.12,92.16,92.12,92.15,2191.2864140242327,84.6973,84.7341,84.6973,84.7249,2191.2864
2019-10-23 13:45:00,92.13,92.15,92.1,92.13,1771.07501933488,84.7065,84.7249,84.6789,84.7065,1771.075
2019-10-23 13:50:00,92.13,92.17,92.11,92.13,2835.782418149008,84.7065,84.7433,84.6881,84.7065,2835.7824
2019-10-23 13:55:00,92.13,92.19,92.07,92.19,22913.121938643977,84.7065,84.7617,84.6514,84.7617,22913.1219
2019-10-23 14:00:00,92.19,92.27,92.16,92.22,11126.579015210104,84.7617,84.8352,84.7341,84.7893,11126.579
2019-10-23 14:05:00,92.17,92.18,92.13,92.14,12693.993297241555,84.7433,84.7525,84.7065,84.7157,12693.9933
2019-10-23 14:10:00,92.14,92.16,92.13,92.14,5591.647331786542,84.7157,84.7341,84.7065,84.7157,5591.6473
2019-10-23 14:15:00,92.13,92.14,92.12,92.13,6344.418664604279,84.7065,84.7157,84.6973,84.7065,6344.4187
2019-10-23 14:20:00,92.13,92.17,92.06,92.17,10346.738850219128,84.7065,84.7433,84.6422,84.7433,10346.7389
2019-10-23 14:25:00,92.13,92.14,92.06,92.06,11180.716679556586,84.7065,84.7157,84.6422,84.6422,11180.7167
2019-10-23 14:30:00,92.06,92.08,92.05,92.06,12406.548079401906,84.6422,84.6606,84.633,84.6422,12406.5481
2019-10-23 14:35:00,92.06,92.08,92.01,92.06,4029.3890177880894,84.6422,84.6606,84.5962,84.6422,4029.389
2019-10-23 14:40:00,92.04,92.05,92.0,92.04,9860.788863109048,84.6238,84.633,84.587,84.6238,9860.7889
2019-10-23 14:45:00,92.04,92.13,92.04,92.12,92164.217581851,84.6238,84.7065,84.6238,84.6973,92164.2176
2019-10-23 14:50:00,92.13,92.13,92.06,92.13,5397.00953854086,84.7065,84.7065,84.6422,84.7065,5397.0095
2019-10-23 14:55:00,92.13,92.17,92.11,92.15,2539.314256251611,84.7065,84.7433,84.6881,84.7249,2539.3143
2019-10-23 15:00:00,92.13,92.16,92.09,92.13,2883.4751224542406,84.7065,84.7341,84.6698,84.7065,2883.4751
2019-10-23 15:05:00,92.13,92.2,92.12,92.19,3223.7690126321213,84.7065,84.7709,84.6973,84.7617,3223.769
2019-10-23 15:10:00,92.17,92.2,92.12,92.14,4506.316060840422,84.7433,84.7709,84.6973,84.7157,4506.3161
2019-10-23 15:15:00,92.13,92.17,92.13,92.14,3725.186903841196,84.7065,84.7433,84.7065,84.7157,3725.1869
2019-10-23 15:20:00,92.15,92.17,92.13,92.14,4726.733694251095,84.7249,84.7433,84.7065,84.7157,4726.7337
2019-10-23 15:25:00,92.14,92.18,92.08,92.17,11849.7035318381,84.7157,84.7525,84.6606,84.7433,11849.7035
2019-10-23 15:30:00,92.16,92.18,92.09,92.11,7144.882701727249,84.7341,84.7525,84.6698,84.6881,7144.8827
2019-10-23 15:35:00,92.08,92.1,92.03,92.08,35335.13792214488,84.6606,84.6789,84.6146,84.6606,35335.1379
2019-10-23 15:40:00,92.09,92.17,92.05,92.11,14035.833977829336,84.6698,84.7433,84.633,84.6881,14035.834
2019-10-23 15:45:00,92.11,92.16,92.09,92.14,16219.386439804071,84.6881,84.7341,84.6698,84.7157,16219.3864
2019-10-23 15:50:00,92.17,92.19,91.99,92.05,35821.08790925496,84.7433,84.7617,84.5778,84.633,35821.0879
2019-10-23 15:55:00,92.05,92.17,92.04,92.13,75882.95952565093,84.633,84.7433,84.6238,84.7065,75882.9595
2019-10-24 09:30:00,92.11,92.15,91.86,92.03,27464.55271977313,84.6881,84.7249,84.4583,84.6146,27464.5527
2019-10-24 09:35:00,91.95,92.04,91.53,91.66,8460.943542150038,84.541,84.6238,84.1549,84.2744,8460.9435
2019-10-24 09:40:00,91.72,91.97,91.65,91.83,6860.015467904098,84.3296,84.5594,84.2652,84.4307,6860.0155
2019-10-24 09:45:00,91.92,92.0,91.89,91.93,2284.0938386182,84.5134,84.587,84.4859,84.5226,2284.0938
2019-10-24 09:50:00,91.89,92.31,91.84,92.27,8921.113689095126,84.4859,84.872,84.4399,84.8352,8921.1137
2019-10-24 09:55:00,92.23,92.29,92.16,92.23,4047.434905903583,84.7985,84.8536,84.7341,84.7985,4047.4349
2019-10-24 10:00:00,92.23,92.31,91.96,92.06,4422.531580304201,84.7985,84.872,84.5502,84.6422,4422.5316
2019-10-24 10:05:00,92.07,92.17,92.03,92.08,5540.087651456561,84.6514,84.7433,84.6146,84.6606,5540.0877
2019-10-24 10:10:00,92.02,92.03,91.76,91.76,5609.693219902036,84.6054,84.6146,84.3663,84.3663,5609.6932
2019-10-24 10:15:00,91.82,91.92,91.82,91.92,4329.724155710234,84.4215,84.5134,84.4215,84.5134,4329.7242
2019-10-24 10:20:00,91.9,91.98,91.81,91.92,7035.318381026037,84.4951,84.5686,84.4123,84.5134,7035.3184
2019-10-24 10:25:00,91.92,92.05,91.9,92.0,13673.627223511212,84.5134,84.633,84.4951,84.587,13673.6272
2019-10-24 10:30:00,91.96,92.17,91.96,92.17,902.294405774684,84.5502,84.7433,84.5502,84.7433,902.2944
2019-10-24 10:35:00,92.17,92.33,92.17,92.33,3865.6870327403967,84.7433,84.8904,84.7433,84.8904,3865.687
2019-10-24 10:40:00,92.39,92.46,92.37,92.39,4151.8432585717965,84.9456,85.0099,84.9272,84.9456,4151.8433
2019-10-24 10:45:00,92.36,92.37,92.3,92.34,2847.3833462232533,84.918,84.9272,84.8628,84.8996,2847.3833
2019-10-24 10:50:00,92.36,92.5,92.36,92.44,4428.976540345449,84.918,85.0467,84.918,84.9916,4428.9765
2019-10-24 10:55:00,92.44,92.48,92.37,92.46,6278.680072183552,84.9916,85.0283,84.9272,85.0099,6278.6801
2019-10-24 11:00:00,92.47,92.48,92.38,92.43,3866.976024748646,85.0191,85.0283,84.9364,84.9824,3866.976
2019-10-24 11:05:00,92.44,92.55,92.43,92.55,7257.025006444959,84.9916,85.0927,84.9824,85.0927,7257.025
2019-10-24 11:10:00,92.55,92.58,92.44,92.44,2398.81412735241,85.0927,85.1203,84.9916,84.9916,2398.8141
2019-10-24 11:15:00,92.41,92.45,92.36,92.39,3548.5949987110075,84.964,85.0007,84.918,84.9456,3548.595
2019-10-24 11:20:00,92.37,92.47,92.35,92.41,3591.1317349832425,84.9272,85.0191,84.9088,84.964,3591.1317
2019-10-24 11:25:00,92.41,92.51,92.41,92.51,3176.076308326888,84.964,85.0559,84.964,85.0559,3176.0763
2019-10-24 11:30:00,92.51,92.54,92.37,92.42,9952.307295694764,85.0559,85.0835,84.9272,84.9732,9952.3073
2019-10-24 11:35:00,92.44,92.45,92.3,92.39,9382.572828048464,84.9916,85.0007,84.8628,84.9456,9382.5728
2019-10-24 11:40:00,92.4,92.49,92.38,92.44,10283.5782418149,84.9548,85.0375,84.9364,84.9916,10283.5782
2019-10-24 11:45:00,92.47,92.51,92.41,92.41,7300.8507347254435,85.0191,85.0559,84.964,84.964,7300.8507
2019-10-24 11:50:00,92.41,92.46,92.28,92.41,8721.319927816447,84.964,85.0099,84.8444,84.964,8721.3199
2019-10-24 11:55:00,92.41,92.49,92.4,92.48,2772.621809744779,84.964,85.0375,84.9548,85.0283,2772.6218
2019-10-24 12:00:00,92.5,92.58,92.5,92.55,3442.8976540345448,85.0467,85.1203,85.0467,85.0927,3442.8977
2019-10-24 12:05:00,92.51,92.51,92.41,92.42,3611.7556071152353,85.0559,85.0559,84.964,84.9732,3611.7556
2019-10-24 12:10:00,92.44,92.48,92.3,92.3,1955.4008765145647,84.9916,85.0283,84.8628,84.8628,1955.4009
2019-10-24 12:15:00,92.23,92.23,92.09,92.12,3258.57179685486,84.7985,84.7985,84.6698,84.6973,3258.5718
2019-10-24 12:20:00,92.15,92.17,92.07,92.13,3899.200824954885,84.7249,84.7433,84.6514,84.7065,3899.2008
2019-10-24 12:25:00,92.13,92.25,92.13,92.25,8079.401907708171,84.7065,84.8169,84.7065,84.8169,8079.4019
2019-10-24 12:30:00,92.23,92.3,92.23,92.3,4659.706109822118,84.7985,84.8628,84.7985,84.8628,4659.7061
2019-10-24 12:35:00,92.31,92.37,92.29,92.37,1682.134570765661,84.872,84.9272,84.8536,84.9272,1682.1346
2019-10-24 12:40:00,92.37,92.37,92.25,92.25,3732.920855890693,84.9272,84.9272,84.8169,84.8169,3732.9209
2019-10-24 12:45:00,92.25,92.34,92.23,92.3,4752.513534416086,84.8169,84.8996,84.7985,84.8628,4752.5135
2019-10-24 12:50:00,92.3,92.32,92.27,92.32,3771.59061613818,84.8628,84.8812,84.8352,84.8812,3771.5906
2019-10-24 12:55:00,92.34,92.35,92.28,92.34,2223.5112142304715,84.8996,84.9088,84.8444,84.8996,2223.5112
2019-10-24 13:00:00,92.32,92.35,92.29,92.35,2374.323279195669,84.8812,84.9088,84.8536,84.9088,2374.3233
2019-10-24 13:05:00,92.35,92.42,92.33,92.41,13743.232791956689,84.9088,84.9732,84.8904,84.964,13743.2328
2019-10-24 13:10:00,92.39,92.41,92.36,92.39,2446.5068316576435,84.9456,84.964,84.918,84.9456,2446.5068
2019-10-24 13:15:00,92.38,92.39,92.36,92.38,2866.7182263469963,84.9364,84.9456,84.918,84.9364,2866.7182
2019-10-24 13:20:00,92.37,92.42,92.35,92.41,1667.955658674916,84.9272,84.9732,84.9088,84.964,1667.9557
2019-10-24 13:25:00,92.41,92.63,92.4,92.6,28163.18638824439,84.964,85.1662,84.9548,85.1387,28163.1864
2019-10-24 13:30:00,92.62,92.68,92.51,92.52,19175.045114720288,85.157,85.2122,85.0559,85.0651,19175.0451
2019-10-24 13:35:00,92.52,92.59,92.51,92.58,4316.834235627739,85.0651,85.1295,85.0559,85.1203,4316.8342
2019-10-24 13:40:00,92.57,92.57,92.5,92.53,4086.1046661510695,85.1111,85.1111,85.0467,85.0743,4086.1047
2019-10-24 13:45:00,92.52,92.56,92.49,92.56,4730.600670275844,85.0651,85.1019,85.0375,85.1019,4730.6007
2019-10-24 13:50:00,92.54,92.58,92.53,92.58,3802.526424336169,85.0835,85.1203,85.0743,85.1203,3802.5264
2019-10-24 13:55:00,92.56,92.58,92.49,92.51,4963.908223769012,85.1019,85.1203,85.0375,85.0559,4963.9082
2019-10-24 14:00:00,92.51,92.62,92.46,92.59,7290.538798659448,85.0559,85.157,85.0099,85.1295,7290.5388
2019-10-24 14:05:00,92.59,92.63,92.57,92.62,5797.88605310647,85.1295,85.1662,85.1111,85.157,5797.8861
2019-10-24 14:10:00,92.59,92.62,92.58,92.62,4137.664346481051,85.1295,85.157,85.1203,85.157,4137.6643
2019-10-24 14:15:00,92.61,92.68,92.56,92.68,6194.895591647332,85.1479,85.2122,85.1019,85.2122,6194.8956
2019-10-24 14:20:00,92.64,92.7,92.64,92.66,2474.8646558391333,85.1754,85.2306,85.1754,85.1938,2474.8647
2019-10-24 14:25:00,92.63,92.63,92.58,92.6,2860.2732663057486,85.1662,85.1662,85.1203,85.1387,2860.2733
2019-10-24 14:30:00,92.58,92.64,92.57,92.64,3025.2642433616907,85.1203,85.1754,85.1111,85.1754,3025.2642
2019-10-24 14:35:00,92.63,92.67,92.61,92.64,4033.255993812838,85.1662,85.203,85.1479,85.1754,4033.256
2019-10-24 14:40:00,92.65,92.65,92.6,92.63,3553.750966744006,85.1846,85.1846,85.1387,85.1662,3553.751
2019-10-24 14:45:00,92.65,92.67,92.62,92.62,1999.22660479505,85.1846,85.203,85.157,85.157,1999.2266
2019-10-24 14:50:00,92.65,92.66,92.62,92.62,1997.9376127868004,85.1846,85.1938,85.157,85.157,1997.9376
2019-10-24 14:55:00,92.65,92.65,92.62,92.65,1643.4648105181743,85.1846,85.1846,85.157,85.1846,1643.4648
2019-10-24 15:00:00,92.64,92.68,92.64,92.67,6120.134055168857,85.1754,85.2122,85.1754,85.203,6120.1341
2019-10-24 15:05:00,92.64,92.67,92.62,92.63,6227.120391853569,85.1754,85.203,85.157,85.1662,6227.1204
2019-10-24 15:10:00,92.63,92.68,92.63,92.65,4421.242588295952,85.1662,85.2122,85.1662,85.1846,4421.2426
2019-10-24 15:15:00,92.65,92.72,92.65,92.71,5001.288992008249,85.1846,85.249,85.1846,85.2398,5001.289
2019-10-24 15:20:00,92.7,92.72,92.69,92.71,3868.265016756896,85.2306,85.249,85.2214,85.2398,3868.265
2019-10-24 15:25:00,92.71,92.78,92.7,92.73,7563.805104408351,85.2398,85.3042,85.2306,85.2582,7563.8051
2019-10-24 15:30:00,92.72,92.72,92.62,92.69,13997.164217581849,85.249,85.249,85.157,85.2214,13997.1642
2019-10-24 15:35:00,92.69,92.74,92.65,92.73,7575.406032482598,85.2214,85.2674,85.1846,85.2582,7575.406
2019-10-24 15:40:00,92.74,92.78,92.7,92.72,7295.694766692445,85.2674,85.3042,85.2306,85.249,7295.6948
2019-10-24 15:45:00,92.72,92.8,92.7,92.8,9645.527197731371,85.249,85.3225,85.2306,85.3225,9645.5272
2019-10-24 15:50:00,92.81,92.92,92.81,92.92,36920.598092291824,85.3317,85.4329,85.3317,85.4329,36920.5981
2019-10-24 15:55:00,92.93,92.95,92.89,92.89,76986.33668471254,85.4421,85.4605,85.4053,85.4053,76986.3367
2019-10-25 09:30:00,92.97,93.16,92.55,93.14,22652.74555297757,85.4788,85.6535,85.0927,85.6351,22652.7456
2019-10-25 09:35:00,93.06,93.55,93.06,93.55,3565.351894818252,85.5616,86.0121,85.5616,86.0121,3565.3519
2019-10-25 09:40:00,93.46,93.46,93.08,93.08,1288.9920082495487,85.9294,85.9294,85.58,85.58,1288.992
2019-10-25 09:45:00,93.1,93.4,93.1,93.31,6117.556071152359,85.5984,85.8742,85.5984,85.7914,6117.5561
2019-10-25 09:50:00,93.45,93.62,93.4,93.62,6423.047177107501,85.9202,86.0765,85.8742,86.0765,6423.0472
2019-10-25 09:55:00,93.61,93.62,93.41,93.54,3701.985047692704,86.0673,86.0765,85.8834,86.0029,3701.985
2019-10-25 10:00:00,93.51,93.55,93.19,93.19,7580.562000515596,85.9753,86.0121,85.6811,85.6811,7580.562
2019-10-25 10:05:00,93.22,93.45,93.17,93.44,23553.750966744003,85.7087,85.9202,85.6627,85.911,23553.751
2019-10-25 10:10:00,93.4,93.69,93.4,93.69,7250.580046403711,85.8742,86.1408,85.8742,86.1408,7250.58
2019-10-25 10:15:00,93.72,93.79,93.63,93.7,16484.91879350348,86.1684,86.2328,86.0857,86.15,16484.9188
2019-10-25 10:20:00,93.71,93.77,93.63,93.75,6035.060582624387,86.1592,86.2144,86.0857,86.196,6035.0606
2019-10-25 10:25:00,93.69,93.76,93.66,93.69,10835.266821345704,86.1408,86.2052,86.1132,86.1408,10835.2668
2019-10-25 10:30:00,93.69,93.82,93.65,93.79,17806.135601959264,86.1408,86.2604,86.1041,86.2328,17806.1356
2019-10-25 10:35:00,93.79,93.89,93.76,93.85,7192.575406032482,86.2328,86.3247,86.2052,86.2879,7192.5754
2019-10-25 10:40:00,93.79,93.82,93.63,93.69,16608.662026295435,86.2328,86.2604,86.0857,86.1408,16608.662
2019-10-25 10:45:00,93.68,93.79,93.58,93.77,6148.491879350348,86.1316,86.2328,86.0397,86.2144,6148.4919
2019-10-25 10:50:00,93.76,93.8,93.69,93.8,5308.069089971642,86.2052,86.242,86.1408,86.242,5308.0691
2019-10-25 10:55:00,93.79,93.79,93.72,93.74,3837.3292085589055,86.2328,86.2328,86.1684,86.1868,3837.3292
2019-10-25 11:00:00,93.72,93.73,93.62,93.7,12206.754318123229,86.1684,86.1776,86.0765,86.15,12206.7543
2019-10-25 11:05:00,93.69,93.88,93.67,93.79,10417.633410672852,86.1408,86.3155,86.1224,86.2328,10417.6334
2019-10-25 11:10:00,93.83,93.9,93.79,93.83,10662.541892240266,86.2695,86.3339,86.2328,86.2695,10662.5419
2019-10-25 11:15:00,93.85,93.91,93.82,93.87,10662.541892240266,86.2879,86.3431,86.2604,86.3063,10662.5419
2019-10-25 11:20:00,93.89,93.94,93.8,93.84,20119.87625676721,86.3247,86.3707,86.242,86.2787,20119.8763
2019-10-25 11:25:00,93.85,94.06,93.85,94.06,18267.59474091261,86.2879,86.481,86.2879,86.481,18267.5947
2019-10-25 11:30:00,94.06,94.1,94.0,94.0,7451.662799690641,86.481,86.5178,86.4259,86.4259,7451.6628
2019-10-25 11:35:00,94.02,94.03,93.93,94.01,14382.572828048464,86.4442,86.4534,86.3615,86.435,14382.5728
2019-10-25 11:40:00,94.02,94.1,94.0,94.09,5416.344418664604,86.4442,86.5178,86.4259,86.5086,5416.3444
2019-10-25 11:45:00,94.08,94.21,94.03,94.07,29324.568187677232,86.4994,86.6189,86.4534,86.4902,29324.5682
2019-10-25 11:50:00,94.1,94.1,93.99,94.04,5378.963650425367,86.5178,86.5178,86.4167,86.4626,5378.9637
2019-10-25 11:55:00,94.03,94.03,93.93,93.96,4294.921371487496,86.4534,86.4534,86.3615,86.3891,4294.9214
2019-10-25 12:00:00,93.95,93.98,93.78,93.82,72494.19953596286,86.3799,86.4075,86.2236,86.2604,72494.1995
2019-10-25 12:05:00,93.79,93.79,93.69,93.69,3222.480020623872,86.2328,86.2328,86.1408,86.1408,3222.48
2019-10-25 12:10:00,93.72,93.79,93.7,93.76,7339.52049497293,86.1684,86.2328,86.15,86.2052,7339.5205
2019-10-25 12:15:00,93.75,93.8,93.7,93.8,3917.2467130703785,86.196,86.242,86.15,86.242,3917.2467
2019-10-25 12:20:00,93.8,94.02,93.8,94.02,7730.085073472544,86.242,86.4442,86.242,86.4442,7730.0851
2019-10-25 12:25:00,94.0,94.07,93.99,94.07,2923.4338747099764,86.4259,86.4902,86.4167,86.4902,2923.4339
2019-10-25 12:30:00,94.05,94.07,94.0,94.02,6151.069863366846,86.4718,86.4902,86.4259,86.4442,6151.0699
2019-10-25 12:35:00,94.02,94.07,94.0,94.07,7531.580304202113,86.4442,86.4902,86.4259,86.4902,7531.5803
2019-10-25 12:40:00,94.07,94.07,93.98,94.0,5027.06883217324,86.4902,86.4902,86.4075,86.4259,5027.0688
2019-10-25 12:45:00,94.0,94.02,93.98,93.99,3664.604279453467,86.4259,86.4442,86.4075,86.4167,3664.6043
2019-10-25 12:50:00,93.98,94.04,93.91,93.91,9106.72853828306,86.4075,86.4626,86.3431,86.3431,9106.7285
2019-10-25 12:55:00,93.87,93.87,93.83,93.85,9994.844031967,86.3063,86.3063,86.2695,86.2879,9994.844
2019-10-25 13:00:00,93.86,93.89,93.86,93.88,2431.038927558649,86.2971,86.3247,86.2971,86.3155,2431.0389
2019-10-25 13:05:00,93.88,93.92,93.82,93.86,5346.738850219128,86.3155,86.3523,86.2604,86.2971,5346.7389
2019-10-25 13:10:00,93.91,93.93,93.9,93.92,1031.193606599639,86.3431,86.3615,86.3339,86.3523,1031.1936
2019-10-25 13:15:00,93.91,93.95,93.85,93.88,20648.36298014952,86.3431,86.3799,86.2879,86.3155,20648.363
2019-10-25 13:20:00,93.9,93.93,93.86,93.89,4935.550399587522,86.3339,86.3615,86.2971,86.3247,4935.5504
2019-10-25 13:25:00,93.89,93.91,93.87,93.9,1999.22660479505,86.3247,86.3431,86.3063,86.3339,1999.2266
2019-10-25 13:30:00,93.91,93.91,93.83,93.84,6188.450631606083,86.3431,86.3431,86.2695,86.2787,6188.4506
2019-10-25 13:35:00,93.85,93.87,93.83,93.84,3195.411188450631,86.2879,86.3063,86.2695,86.2787,3195.4112
2019-10-25 13:40:00,93.79,93.82,93.69,93.82,7889.920082495488,86.2328,86.2604,86.1408,86.2604,7889.9201
2019-10-25 13:45:00,93.8,93.83,93.76,93.78,3061.356019592678,86.242,86.2695,86.2052,86.2236,3061.356
2019-10-25 13:50:00,93.79,93.81,93.77,93.77,2577.9840164990974,86.2328,86.2512,86.2144,86.2144,2577.984
2019-10-25 13:55:00,93.81,93.81,93.73,93.79,5649.651972157772,86.2512,86.2512,86.1776,86.2328,5649.652
2019-10-25 14:00:00,93.81,93.83,93.69,93.71,9166.022170662542,86.2512,86.2695,86.1408,86.1592,9166.0222
2019-10-25 14:05:00,93.69,93.69,93.58,93.66,6599.63908223769,86.1408,86.1408,86.0397,86.1132,6599.6391
2019-10-25 14:10:00,93.65,93.73,93.65,93.73,5536.220675431811,86.1041,86.1776,86.1041,86.1776,5536.2207
2019-10-25 14:15:00,93.71,93.77,93.7,93.77,13620.778551172982,86.1592,86.2144,86.15,86.2144,13620.7786
2019-10-25 14:20:00,93.79,93.86,93.78,93.86,4914.926527455529,86.2328,86.2971,86.2236,86.2971,4914.9265
2019-10-25 14:25:00,93.86,93.9,93.83,93.86,6325.083784480536,86.2971,86.3339,86.2695,86.2971,6325.0838
2019-10-25 14:30:00,93.85,93.86,93.72,93.75,10256.50940964166,86.2879,86.2971,86.1684,86.196,10256.5094
2019-10-25 14:35:00,93.73,93.78,93.72,93.76,3610.466615106986,86.1776,86.2236,86.1684,86.2052,3610.4666
2019-10-25 14:40:00,93.77,93.88,93.76,93.86,5146.945088940448,86.2144,86.3155,86.2052,86.2971,5146.9451
2019-10-25 14:45:00,93.86,93.93,93.85,93.91,3374.5810775973187,86.2971,86.3615,86.2879,86.3431,3374.5811
2019-10-25 14:50:00,93.92,93.94,93.87,93.93,3703.2740397009534,86.3523,86.3707,86.3063,86.3615,3703.274
2019-10-25 14:55:00,93.94,93.97,93.93,93.94,5297.757153905645,86.3707,86.3983,86.3615,86.3707,5297.7572
2019-10-25 15:00:00,93.9,93.92,93.86,93.91,11673.111626707912,86.3339,86.3523,86.2971,86.3431,11673.1116
2019-10-25 15:05:00,93.91,93.92,93.83,93.84,9104.150554266562,86.3431,86.3523,86.2695,86.2787,9104.1506
2019-10-25 15:10:00,93.85,93.92,93.84,93.92,6541.634441866459,86.2879,86.3523,86.2787,86.3523,6541.6344
2019-10-25 15:15:00,93.91,93.94,93.9,93.93,8142.562516112399,86.3431,86.3707,86.3339,86.3615,8142.5625
2019-10-25 15:20:00,93.92,93.97,93.87,93.87,11959.267852539311,86.3523,86.3983,86.3063,86.3063,11959.2679
2019-10-25 15:25:00,93.89,93.93,93.85,93.86,12521.268368136116,86.3247,86.3615,86.2879,86.2971,12521.2684
2019-10-25 15:30:00,93.86,93.93,93.85,93.89,16742.71719515339,86.2971,86.3615,86.2879,86.3247,16742.7172
2019-10-25 15:35:00,93.89,93.9,93.79,93.79,18594.99871100799,86.3247,86.3339,86.2328,86.2328,18594.9987
2019-10-25 15:40:00,93.79,93.88,93.77,93.85,27046.91930910028,86.2328,86.3155,86.2144,86.2879,27046.9193
2019-10-25 15:45:00,93.85,93.9,93.83,93.85,45157.25702500644,86.2879,86.3339,86.2695,86.2879,45157.257
2019-10-25 15:50:00,93.85,93.9,93.79,93.79,36300.59293632379,86.2879,86.3339,86.2328,86.2328,36300.5929
2019-10-25 15:55:00,93.81,94.03,93.79,93.9,156776.23098736786,86.2512,86.4534,86.2328,86.3339,156776.231
2019-10-28 09:30:00,94.34,95.22,94.31,94.95,22407.837071410155,86.7385,87.5475,86.7109,87.2993,22407.8371
2019-10-28 09:35:00,95.07,95.11,94.68,94.88,14236.916731116266,87.4096,87.4464,87.0511,87.2349,14236.9167
2019-10-28 09:40:00,94.93,95.15,94.84,95.07,14199.53596287703,87.2809,87.4832,87.1982,87.4096,14199.536
2019-10-28 09:45:00,95.04,95.27,94.87,95.16,47963.39262696571,87.3821,87.5935,87.2258,87.4924,47963.3926
2019-10-28 09:50:00,95.11,95.18,94.93,95.07,11858.726475895848,87.4464,87.5108,87.2809,87.4096,11858.7265
2019-10-28 09:55:00,95.14,95.24,95.06,95.06,18547.306006702755,87.474,87.5659,87.4004,87.4004,18547.306
2019-10-28 10:00:00,95.15,95.15,94.94,94.97,21959.26785253932,87.4832,87.4832,87.2901,87.3177,21959.2679
2019-10-28 10:05:00,94.96,94.97,94.59,94.6,31002.835782418144,87.3085,87.3177,86.9683,86.9775,31002.8358
2019-10-28 10:10:00,94.62,94.78,94.48,94.66,23444.186646042792,86.9959,87.143,86.8672,87.0327,23444.1866
2019-10-28 10:15:00,94.66,94.77,94.62,94.66,43571.79685485949,87.0327,87.1338,86.9959,87.0327,43571.7969
2019-10-28 10:20:00,94.66,94.73,94.61,94.73,26117.55607115236,87.0327,87.097,86.9867,87.097,26117.5561
2019-10-28 10:25:00,94.76,94.76,94.57,94.61,8405.516885795307,87.1246,87.1246,86.9499,86.9867,8405.5169
2019-10-28 10:30:00,94.62,94.76,94.58,94.73,38025.264243361686,86.9959,87.1246,86.9591,87.097,38025.2642
2019-10-28 10:35:00,94.73,94.74,94.56,94.58,17835.782418149007,87.097,87.1062,86.9407,86.9591,17835.7824
2019-10-28 10:40:00,94.58,94.65,94.47,94.47,11299.303944315545,86.9591,87.0235,86.858,86.858,11299.3039
2019-10-28 10:45:00,94.47,94.56,94.45,94.54,13098.736787831916,86.858,86.9407,86.8396,86.9223,13098.7368
2019-10-28 10:50:00,94.54,94.73,94.48,94.69,23209.590100541373,86.9223,87.097,86.8672,87.0603,23209.5901
2019-10-28 10:55:00,94.69,94.7,94.64,94.66,10052.84867233823,87.0603,87.0694,87.0143,87.0327,10052.8487
2019-10-28 11:00:00,94.66,94.69,94.57,94.59,14186.646042794531,87.0327,87.0603,86.9499,86.9683,14186.646
2019-10-28 11:05:00,94.61,94.63,94.55,94.59,19251.09564320701,86.9867,87.0051,86.9315,86.9683,19251.0956
2019-10-28 11:10:00,94.59,94.62,94.39,94.45,5908.739365815931,86.9683,86.9959,86.7844,86.8396,5908.7394
2019-10-28 11:15:00,94.41,94.44,94.27,94.27,6539.056457849961,86.8028,86.8304,86.6741,86.6741,6539.0565
2019-10-28 11:20:00,94.24,94.31,94.22,94.3,7396.23614333591,86.6465,86.7109,86.6281,86.7017,7396.2361
2019-10-28 11:25:00,94.3,94.34,94.26,94.33,12811.291569992263,86.7017,86.7385,86.6649,86.7293,12811.2916
2019-10-28 11:30:00,94.34,94.41,94.28,94.29,14695.797886053104,86.7385,86.8028,86.6833,86.6925,14695.7979
2019-10-28 11:35:00,94.35,94.53,94.35,94.38,9828.56406290281,86.7476,86.9131,86.7476,86.7752,9828.5641
2019-10-28 11:40:00,94.39,94.46,94.37,94.41,9064.191802010826,86.7844,86.8488,86.766,86.8028,9064.1918
2019-10-28 11:45:00,94.44,94.48,94.36,94.46,11515.854601701469,86.8304,86.8672,86.7568,86.8488,11515.8546
2019-10-28 11:50:00,94.45,94.52,94.41,94.49,12110.07991750451,86.8396,86.904,86.8028,86.8764,12110.0799
2019-10-28 11:55:00,94.49,94.57,94.43,94.54,12403.970095385406,86.8764,86.9499,86.8212,86.9223,12403.9701
2019-10-28 12:00:00,94.55,94.58,94.43,94.47,11585.460170146944,86.9315,86.9591,86.8212,86.858,11585.4602
2019-10-28 12:05:00,94.45,94.48,94.4,94.43,10206.238721319927,86.8396,86.8672,86.7936,86.8212,10206.2387
2019-10-28 12:10:00,94.43,94.52,94.39,94.52,8433.874709976797,86.8212,86.904,86.7844,86.904,8433.8747
2019-10-28 12:15:00,94.56,94.57,94.43,94.45,11899.974220159833,86.9407,86.9499,86.8212,86.8396,11899.9742
2019-10-28 12:20:00,94.47,94.53,94.47,94.48,7441.350863624644,86.858,86.9131,86.858,86.8672,7441.3509
2019-10-28 12:25:00,94.5,94.52,94.45,94.49,9563.031709203402,86.8856,86.904,86.8396,86.8764,9563.0317
2019-10-28 12:30:00,94.46,94.52,94.45,94.48,6670.533642691415,86.8488,86.904,86.8396,86.8672,6670.5336
2019-10-28 12:35:00,94.48,94.5,94.41,94.43,8317.865429234338,86.8672,86.8856,86.8028,86.8212,8317.8654
2019-10-28 12:40:00,94.44,94.52,94.42,94.49,5778.551172982727,86.8304,86.904,86.812,86.8764,5778.5512
2019-10-28 12:45:00,94.48,94.52,94.48,94.48,3660.7373034287184,86.8672,86.904,86.8672,86.8672,3660.7373
2019-10-28 12:50:00,94.49,94.5,94.47,94.5,5300.335137922144,86.8764,86.8856,86.858,86.8856,5300.3351
2019-10-28 12:55:00,94.5,94.56,94.47,94.52,8527.971126579014,86.8856,86.9407,86.858,86.904,8527.9711
2019-10-28 13:00:00,94.54,94.54,94.43,94.46,7654.0345449858205,86.9223,86.9223,86.8212,86.8488,7654.0345
2019-10-28 13:05:00,94.46,94.46,94.35,94.39,11286.414024233049,86.8488,86.8488,86.7476,86.7844,11286.414
2019-10-28 13:10:00,94.4,94.41,94.37,94.39,7690.126321216808,86.7936,86.8028,86.766,86.7844,7690.1263
2019-10-28 13:15:00,94.4,94.46,94.39,94.46,11787.831915442122,86.7936,86.8488,86.7844,86.8488,11787.8319
2019-10-28 13:20:00,94.48,94.52,94.46,94.51,8338.489301366331,86.8672,86.904,86.8488,86.8948,8338.4893
2019-10-28 13:25:00,94.49,94.53,94.48,94.48,4039.7009538540856,86.8764,86.9131,86.8672,86.8672,4039.701
2019-10-28 13:30:00,94.48,94.51,94.48,94.49,4898.169631348285,86.8672,86.8948,86.8672,86.8764,4898.1696
2019-10-28 13:35:00,94.48,94.48,94.42,94.44,9418.664604279453,86.8672,86.8672,86.812,86.8304,9418.6646
2019-10-28 13:40:00,94.45,94.52,94.43,94.48,19970.353183810257,86.8396,86.904,86.8212,86.8672,19970.3532
2019-10-28 13:45:00,94.49,94.59,94.48,94.57,15269.399329724154,86.8764,86.9683,86.8672,86.9499,15269.3993
2019-10-28 13:50:00,94.57,94.59,94.55,94.56,3738.0768239236913,86.9499,86.9683,86.9315,86.9407,3738.0768
2019-10-28 13:55:00,94.57,94.62,94.55,94.62,19379.994844031964,86.9499,86.9959,86.9315,86.9959,19379.9948
2019-10-28 14:00:00,94.61,94.69,94.61,94.67,11405.001288992007,86.9867,87.0603,86.9867,87.0419,11405.0013
2019-10-28 14:05:00,94.67,94.67,94.63,94.64,8172.209332302139,87.0419,87.0419,87.0051,87.0143,8172.2093
2019-10-28 14:10:00,94.62,94.7,94.61,94.61,83704.5630317092,86.9959,87.0694,86.9867,86.9867,83704.563
2019-10-28 14:15:00,94.62,94.7,94.54,94.66,11385.666408868265,86.9959,87.0694,86.9223,87.0327,11385.6664
2019-10-28 14:20:00,94.66,94.66,94.6,94.64,4453.467388502191,87.0327,87.0327,86.9775,87.0143,4453.4674
2019-10-28 14:25:00,94.63,94.63,94.59,94.62,6375.354472802268,87.0051,87.0051,86.9683,86.9959,6375.3545
2019-10-28 14:30:00,94.62,94.68,94.55,94.66,10418.922402681104,86.9959,87.0511,86.9315,87.0327,10418.9224
2019-10-28 14:35:00,94.63,94.69,94.58,94.66,16007.991750451143,87.0051,87.0603,86.9591,87.0327,16007.9918
2019-10-28 14:40:00,94.66,94.71,94.63,94.71,18018.81928332044,87.0327,87.0786,87.0051,87.0786,18018.8193
2019-10-28 14:45:00,94.69,94.73,94.65,94.73,12865.429234338746,87.0603,87.097,87.0235,87.097,12865.4292
2019-10-28 14:50:00,94.72,94.73,94.69,94.73,9050.01288992008,87.0878,87.097,87.0603,87.097,9050.0129
2019-10-28 14:55:00,94.73,94.81,94.73,94.8,17467.130703789633,87.097,87.1706,87.097,87.1614,17467.1307
2019-10-28 15:00:00,94.81,94.83,94.71,94.76,14070.636762052074,87.1706,87.189,87.0786,87.1246,14070.6368
2019-10-28 15:05:00,94.76,94.76,94.7,94.74,10171.435937097189,87.1246,87.1246,87.0694,87.1062,10171.4359
2019-10-28 15:10:00,94.74,94.86,94.73,94.86,23851.50812064965,87.1062,87.2166,87.097,87.2166,23851.5081
2019-10-28 15:15:00,94.84,94.85,94.83,94.84,15336.426914153131,87.1982,87.2074,87.189,87.1982,15336.4269
2019-10-28 15:20:00,94.84,94.93,94.83,94.92,19849.1879350348,87.1982,87.2809,87.189,87.2717,19849.1879
2019-10-28 15:25:00,94.92,95.02,94.86,94.99,25412.47744263985,87.2717,87.3637,87.2166,87.3361,25412.4774
2019-10-28 15:30:00,95.0,95.0,94.91,94.92,30643.20701211652,87.3453,87.3453,87.2625,87.2717,30643.207
2019-10-28 15:35:00,94.91,95.01,94.86,94.98,26646.04279453467,87.2625,87.3545,87.2166,87.3269,26646.0428
2019-10-28 15:40:00,94.98,94.99,94.93,94.98,29314.25625161124,87.3269,87.3361,87.2809,87.3269,29314.2563
2019-10-28 15:45:00,94.97,94.97,94.87,94.95,40863.62464552719,87.3177,87.3177,87.2258,87.2993,40863.6246
2019-10-28 15:50:00,94.97,95.02,94.75,94.75,74387.72879608146,87.3177,87.3637,87.1154,87.1154,74387.7288
2019-10-28 15:55:00,94.76,94.95,94.75,94.75,155944.8311420469,87.1246,87.2993,87.1154,87.1154,155944.8311
2019-10-29 09:30:00,96.53,96.59,95.09,96.2,37500.64449600412,88.752,88.8072,87.428,88.4486,37500.6445
2019-10-29 09:35:00,96.2,96.46,95.81,96.28,25384.119618458364,88.4486,88.6876,88.09,88.5221,25384.1196
2019-10-29 09:40:00,96.06,96.74,96.02,96.74,40184.32585717968,88.3199,88.9451,88.2831,88.9451,40184.3259
2019-10-29 09:45:00,96.6,97.05,96.53,97.03,47293.11678267594,88.8164,89.2301,88.752,89.2117,47293.1168
2019-10-29 09:50:00,97.02,97.53,97.01,97.51,34441.86646042794,89.2025,89.6714,89.1933,89.653,34441.8665
2019-10-29 09:55:00,97.52,97.52,97.22,97.31,17229.956174271716,89.6622,89.6622,89.3864,89.4691,17229.9562
2019-10-29 10:00:00,97.3,98.15,97.28,97.83,84073.21474606857,89.46,90.2415,89.4416,89.9472,84073.2147
2019-10-29 10:05:00,97.83,98.01,97.63,97.78,39881.41273524104,89.9472,90.1127,89.7634,89.9013,39881.4127
2019-10-29 10:10:00,97.78,97.83,97.44,97.83,27982.72750708945,89.9013,89.9472,89.5887,89.9472,27982.7275
2019-10-29 10:15:00,97.83,98.05,97.67,97.76,25607.115235885536,89.9472,90.1495,89.8001,89.8829,25607.1152
2019-10-29 10:20:00,97.81,97.91,97.63,97.65,22628.25470482083,89.9289,90.0208,89.7634,89.7817,22628.2547
2019-10-29 10:25:00,97.63,97.77,97.48,97.69,31178.138695540085,89.7634,89.8921,89.6254,89.8185,31178.1387
2019-10-29 10:30:00,97.69,98.09,97.68,98.05,31264.501160092805,89.8185,90.1863,89.8093,90.1495,31264.5012
2019-10-29 10:35:00,98.05,98.34,97.98,98.15,48645.26939932972,90.1495,90.4162,90.0852,90.2415,48645.2694
2019-10-29 10:40:00,98.15,98.54,98.12,98.53,23031.709203402937,90.2415,90.6,90.2139,90.5908,23031.7092
2019-10-29 10:45:00,98.49,98.6,98.38,98.59,26029.904614591385,90.5541,90.6552,90.4529,90.646,26029.9046
2019-10-29 10:50:00,98.53,98.57,98.29,98.46,20912.60634184068,90.5908,90.6276,90.3702,90.5265,20912.6063
2019-10-29 10:55:00,98.45,98.57,98.32,98.49,34184.06805877803,90.5173,90.6276,90.3978,90.5541,34184.0681
2019-10-29 11:00:00,98.5,99.23,98.48,99.02,162651.4565609693,90.5633,91.2344,90.5449,91.0414,162651.4566
2019-10-29 11:05:00,99.02,99.25,99.0,99.05,45612.27120391853,91.0414,91.2528,91.023,91.0689,45612.2712
2019-10-29 11:10:00,99.11,99.18,98.92,99.0,45706.367620520745,91.1241,91.1885,90.9494,91.023,45706.3676
2019-10-29 11:15:00,99.05,99.12,98.96,99.02,51148.49187935034,91.0689,91.1333,90.9862,91.0414,51148.4919
2019-10-29 11:20:00,99.02,99.18,98.99,99.05,68316.57643722607,91.0414,91.1885,91.0138,91.0689,68316.5764
2019-10-29 11:25:00,99.05,99.54,99.01,99.5,34385.15081206496,91.0689,91.5195,91.0322,91.4827,34385.1508
2019-10-29 11:30:00,99.47,99.55,99.27,99.55,42357.56638308842,91.4551,91.5287,91.2712,91.5287,42357.5664
2019-10-29 11:35:00,99.57,99.72,99.36,99.38,39972.93116782676,91.547,91.685,91.354,91.3724,39972.9312
2019-10-29 11:40:00,99.39,99.79,99.36,99.76,59654.55014178912,91.3815,91.7493,91.354,91.7217,59654.5501
2019-10-29 11:45:00,99.75,99.85,99.34,99.52,49022.944057746834,91.7125,91.8045,91.3356,91.5011,49022.9441
2019-10-29 11:50:00,99.58,99.67,99.4,99.4,23021.39726733694,91.5562,91.639,91.3907,91.3907,23021.3973
2019-10-29 11:55:00,99.42,99.61,99.24,99.36,18984.27429749936,91.4091,91.5838,91.2436,91.354,18984.2743
2019-10-29 12:00:00,99.26,99.58,99.19,99.54,29086.104666151063,91.262,91.5562,91.1977,91.5195,29086.1047
2019-10-29 12:05:00,99.55,99.8,99.5,99.8,19744.779582366587,91.5287,91.7585,91.4827,91.7585,19744.7796
2019-10-29 12:10:00,99.8,99.81,99.41,99.53,21426.91415313225,91.7585,91.7677,91.3999,91.5103,21426.9142
2019-10-29 12:15:00,99.54,99.6,99.45,99.49,25279.71126579015,91.5195,91.5746,91.4367,91.4735,25279.7113
2019-10-29 12:20:00,99.49,99.5,99.39,99.4,20993.8128383604,91.4735,91.4827,91.3815,91.3907,20993.8128
2019-10-29 12:25:00,99.39,99.65,99.38,99.62,24976.798143851505,91.3815,91.6206,91.3724,91.593,24976.7981
2019-10-29 12:30:00,99.6,99.71,99.44,99.47,46678.26759474091,91.5746,91.6758,91.4275,91.4551,46678.2676
2019-10-29 12:35:00,99.5,99.52,99.4,99.44,16575.148234080945,91.4827,91.5011,91.3907,91.4275,16575.1482
2019-10-29 12:40:00,99.43,99.67,99.43,99.66,14918.793503480276,91.4183,91.639,91.4183,91.6298,14918.7935
2019-10-29 12:45:00,99.67,99.67,99.56,99.6,15161.124001031192,91.639,91.639,91.5378,91.5746,15161.124
2019-10-29 12:50:00,99.61,99.61,99.46,99.5,16822.63469966486,91.5838,91.5838,91.4459,91.4827,16822.6347
2019-10-29 12:55:00,99.48,99.57,99.45,99.51,23067.800979633925,91.4643,91.547,91.4367,91.4919,23067.801
2019-10-29 13:00:00,99.52,99.58,99.48,99.53,13963.65042536736,91.5011,91.5562,91.4643,91.5103,13963.6504
2019-10-29 13:05:00,99.54,99.58,99.48,99.48,16585.460170146944,91.5195,91.5562,91.4643,91.4643,16585.4602
2019-10-29 13:10:00,99.49,99.56,99.43,99.47,15605.826243877284,91.4735,91.5378,91.4183,91.4551,15605.8262
2019-10-29 13:15:00,99.48,99.51,99.43,99.5,10734.725444702242,91.4643,91.4919,91.4183,91.4827,10734.7254
2019-10-29 13:20:00,99.49,99.55,99.43,99.53,18417.11781386955,91.4735,91.5287,91.4183,91.5103,18417.1178
2019-10-29 13:25:00,99.52,99.53,99.44,99.47,24564.32070121165,91.5011,91.5103,91.4275,91.4551,24564.3207
2019-10-29 13:30:00,99.47,99.52,99.43,99.51,13145.140500128897,91.4551,91.5011,91.4183,91.4919,13145.1405
2019-10-29 13:35:00,99.52,99.53,99.49,99.5,9947.151327661768,91.5011,91.5103,91.4735,91.4827,9947.1513
2019-10-29 13:40:00,99.5,99.51,99.43,99.47,16682.13457076566,91.4827,91.4919,91.4183,91.4551,16682.1346
2019-10-29 13:45:00,99.46,99.48,99.43,99.43,10714.10157257025,91.4459,91.4643,91.4183,91.4183,10714.1016
2019-10-29 13:50:00,99.43,99.47,99.28,99.35,22559.9381283836,91.4183,91.4551,91.2804,91.3448,22559.9381
2019-10-29 13:55:00,99.33,99.36,99.26,99.32,16082.75328692962,91.3264,91.354,91.262,91.3172,16082.7533
2019-10-29 14:00:00,99.3,99.32,99.26,99.29,21383.088424851765,91.2988,91.3172,91.262,91.2896,21383.0884
2019-10-29 14:05:00,99.29,99.33,99.11,99.11,43914.66872905388,91.2896,91.3264,91.1241,91.1241,43914.6687
2019-10-29 14:10:00,99.08,99.23,99.07,99.22,17201.598350090226,91.0965,91.2344,91.0873,91.2252,17201.5984
2019-10-29 14:15:00,99.22,99.26,99.18,99.26,36027.326630574884,91.2252,91.262,91.1885,91.262,36027.3266
2019-10-29 14:20:00,99.25,99.26,98.89,98.91,75342.87187419437,91.2528,91.262,90.9218,90.9402,75342.8719
2019-10-29 14:25:00,98.91,99.01,98.82,98.94,57401.3921113689,90.9402,91.0322,90.8575,90.9678,57401.3921
2019-10-29 14:30:00,98.94,98.97,98.67,98.68,39609.435421500384,90.9678,90.9954,90.7196,90.7288,39609.4354
2019-10-29 14:35:00,98.67,98.8,98.63,98.79,35219.12864140242,90.7196,90.8391,90.6828,90.8299,35219.1286
2019-10-29 14:40:00,98.79,99.08,98.78,99.07,82231.24516627996,90.8299,91.0965,90.8207,91.0873,82231.2452
2019-10-29 14:45:00,99.08,99.12,98.98,98.98,18536.99407063676,91.0965,91.1333,91.0046,91.0046,18536.9941
2019-10-29 14:50:00,98.96,99.1,98.91,99.02,20657.38592420727,90.9862,91.1149,90.9402,91.0414,20657.3859
2019-10-29 14:55:00,99.04,99.09,98.93,99.03,60835.2668213457,91.0597,91.1057,90.9586,91.0506,60835.2668
2019-10-29 15:00:00,99.03,99.18,99.02,99.18,28288.218613044595,91.0506,91.1885,91.0414,91.1885,28288.2186
2019-10-29 15:05:00,99.18,99.25,99.14,99.19,34610.72441350863,91.1885,91.2528,91.1517,91.1977,34610.7244
2019-10-29 15:10:00,99.18,99.31,99.16,99.31,19386.43980407321,91.1885,91.308,91.1701,91.308,19386.4398
2019-10-29 15:15:00,99.29,99.32,99.1,99.15,23458.365558133537,91.2896,91.3172,91.1149,91.1609,23458.3656
2019-10-29 15:20:00,99.17,99.27,99.16,99.26,19784.73833462232,91.1793,91.2712,91.1701,91.262,19784.7383
2019-10-29 15:25:00,99.26,99.31,99.09,99.09,32920.85589069347,91.262,91.308,91.1057,91.1057,32920.8559
2019-10-29 15:30:00,99.08,99.28,99.02,99.27,48450.63160608404,91.0965,91.2804,91.0414,91.2712,48450.6316
2019-10-29 15:35:00,99.26,99.27,98.98,99.02,60050.270688321725,91.262,91.2712,91.0046,91.0414,60050.2707
2019-10-29 15:40:00,99.04,99.06,98.91,98.93,40323.53699407063,91.0597,91.0781,90.9402,90.9586,40323.537
2019-10-29 15:45:00,98.91,99.1,98.89,99.1,51249.0332559938,90.9402,91.1149,90.9218,91.1149,51249.0333
2019-10-29 15:50:00,99.12,99.18,99.03,99.11,109151.84325857178,91.1333,91.1885,91.0506,91.1241,109151.8433
2019-10-29 15:55:00,99.11,99.36,99.09,99.19,171077.59731889662,91.1241,91.354,91.1057,91.1977,171077.5973
2019-10-30 09:30:00,98.77,98.77,97.94,98.55,42790.66769786027,90.8115,90.8115,90.0484,90.6092,42790.6677
2019-10-30 09:35:00,98.65,98.65,98.05,98.13,14028.10002577984,90.7012,90.7012,90.1495,90.2231,14028.1
2019-10-30 09:40:00,98.11,98.72,98.1,98.57,20028.357824181487,90.2047,90.7655,90.1955,90.6276,20028.3578
2019-10-30 09:45:00,98.74,98.74,98.45,98.61,15711.52358855375,90.7839,90.7839,90.5173,90.6644,15711.5236
2019-10-30 09:50:00,98.64,98.64,98.48,98.53,21776.230987367875,90.692,90.692,90.5449,90.5908,21776.231
2019-10-30 09:55:00,98.6,98.67,98.52,98.61,16011.858726475892,90.6552,90.7196,90.5816,90.6644,16011.8587
2019-10-30 10:00:00,98.6,98.67,98.23,98.55,38244.39288476411,90.6552,90.7196,90.315,90.6092,38244.3929
2019-10-30 10:05:00,98.53,98.66,98.5,98.51,28303.68651714359,90.5908,90.7104,90.5633,90.5725,28303.6865
2019-10-30 10:10:00,98.53,98.55,98.41,98.55,23913.379737045627,90.5908,90.6092,90.4805,90.6092,23913.3797
2019-10-30 10:15:00,98.54,98.57,98.43,98.53,22664.346481051816,90.6,90.6276,90.4989,90.5908,22664.3465
2019-10-30 10:20:00,98.51,98.53,98.37,98.39,28890.177880897136,90.5725,90.5908,90.4437,90.4621,28890.1779
2019-10-30 10:25:00,98.41,98.5,98.37,98.39,14319.412219644237,90.4805,90.5633,90.4437,90.4621,14319.4122
2019-10-30 10:30:00,98.37,98.47,98.37,98.4,16366.33152874452,90.4437,90.5357,90.4437,90.4713,16366.3315
2019-10-30 10:35:00,98.41,98.43,98.38,98.39,12376.901263212168,90.4805,90.4989,90.4529,90.4621,12376.9013
2019-10-30 10:40:00,98.38,98.54,98.32,98.44,18604.02165506573,90.4529,90.6,90.3978,90.5081,18604.0217
2019-10-30 10:45:00,98.43,98.5,98.39,98.4,13495.746326372777,90.4989,90.5633,90.4621,90.4713,13495.7463
2019-10-30 10:50:00,98.4,98.5,98.36,98.45,19845.32095901005,90.4713,90.5633,90.4345,90.5173,19845.321
2019-10-30 10:55:00,98.46,98.6,98.41,98.6,18604.02165506573,90.5265,90.6552,90.4805,90.6552,18604.0217
2019-10-30 11:00:00,98.6,98.7,98.57,98.7,29129.93039443155,90.6552,90.7471,90.6276,90.7471,29129.9304
2019-10-30 11:05:00,98.68,98.77,98.65,98.77,19350.348027842225,90.7288,90.8115,90.7012,90.8115,19350.348
2019-10-30 11:10:00,98.77,98.8,98.54,98.54,20821.08790925496,90.8115,90.8391,90.6,90.6,20821.0879
2019-10-30 11:15:00,98.54,98.56,98.39,98.4,11969.57978860531,90.6,90.6184,90.4621,90.4713,11969.5798
2019-10-30 11:20:00,98.39,98.44,98.36,98.43,18553.750966744003,90.4621,90.5081,90.4345,90.4989,18553.751
2019-10-30 11:25:00,98.39,98.43,98.21,98.23,10715.390564578498,90.4621,90.4989,90.2966,90.315,10715.3906
2019-10-30 11:30:00,98.21,98.29,98.12,98.27,19570.7656612529,90.2966,90.3702,90.2139,90.3518,19570.7657
2019-10-30 11:35:00,98.29,98.37,98.28,98.28,7204.176334106728,90.3702,90.4437,90.361,90.361,7204.1763
2019-10-30 11:40:00,98.26,98.36,98.18,98.36,33441.608662026294,90.3426,90.4345,90.269,90.4345,33441.6087
2019-10-30 11:45:00,98.36,98.44,98.34,98.39,11086.620262954368,90.4345,90.5081,90.4162,90.4621,11086.6203
2019-10-30 11:50:00,98.36,98.36,98.15,98.21,8332.044341325083,90.4345,90.4345,90.2415,90.2966,8332.0443
2019-10-30 11:55:00,98.25,98.34,98.24,98.32,6221.964423820572,90.3334,90.4162,90.3242,90.3978,6221.9644
2019-10-30 12:00:00,98.31,98.34,98.26,98.29,14311.67826759474,90.3886,90.4162,90.3426,90.3702,14311.6783
2019-10-30 12:05:00,98.28,98.4,98.25,98.4,30489.816963134825,90.361,90.4713,90.3334,90.4713,30489.817
2019-10-30 12:10:00,98.4,98.43,98.23,98.31,28958.49445733436,90.4713,90.4989,90.315,90.3886,28958.4945
2019-10-30 12:15:00,98.35,98.4,98.34,98.37,15096.674400618716,90.4253,90.4713,90.4162,90.4437,15096.6744
2019-10-30 12:20:00,98.38,98.44,98.36,98.39,15389.275586491362,90.4529,90.5081,90.4345,90.4621,15389.2756
2019-10-30 12:25:00,98.39,98.88,98.38,98.83,55224.28460943542,90.4621,90.9126,90.4529,90.8667,55224.2846
2019-10-30 12:30:00,98.83,98.83,98.62,98.7,26795.56586749162,90.8667,90.8667,90.6736,90.7471,26795.5659
2019-10-30 12:35:00,98.68,98.68,98.57,98.64,8654.29234338747,90.7288,90.7288,90.6276,90.692,8654.2923
2019-10-30 12:40:00,98.63,98.71,98.58,98.69,11999.226604795049,90.6828,90.7563,90.6368,90.7379,11999.2266
2019-10-30 12:45:00,98.68,98.69,98.61,98.67,8676.205207527712,90.7288,90.7379,90.6644,90.7196,8676.2052
2019-10-30 12:50:00,98.66,98.77,98.63,98.77,12264.758958494456,90.7104,90.8115,90.6828,90.8115,12264.759
2019-10-30 12:55:00,98.78,98.87,98.76,98.83,13391.337973704562,90.8207,90.9034,90.8023,90.8667,13391.338
2019-10-30 13:00:00,98.83,98.84,98.66,98.69,12678.52539314256,90.8667,90.8759,90.7104,90.7379,12678.5254
2019-10-30 13:05:00,98.67,98.74,98.64,98.68,14338.74709976798,90.7196,90.7839,90.692,90.7288,14338.7471
2019-10-30 13:10:00,98.68,98.71,98.62,98.71,7476.153647847383,90.7288,90.7563,90.6736,90.7563,7476.1536
2019-10-30 13:15:00,98.71,98.73,98.66,98.71,14012.632121680845,90.7563,90.7747,90.7104,90.7563,14012.6321
2019-10-30 13:20:00,98.71,98.74,98.67,98.72,11964.42382057231,90.7563,90.7839,90.7196,90.7655,11964.4238
2019-10-30 13:25:00,98.72,98.72,98.61,98.61,13348.801237432326,90.7655,90.7655,90.6644,90.6644,13348.8012
2019-10-30 13:30:00,98.61,98.69,98.57,98.66,11874.194379994842,90.6644,90.7379,90.6276,90.7104,11874.1944
2019-10-30 13:35:00,98.66,98.66,98.58,98.66,7562.516112400102,90.7104,90.7104,90.6368,90.7104,7562.5161
2019-10-30 13:40:00,98.65,98.66,98.61,98.61,9762.82547048208,90.7012,90.7104,90.6644,90.6644,9762.8255
2019-10-30 13:45:00,98.62,98.74,98.6,98.65,15879.09254962619,90.6736,90.7839,90.6552,90.7012,15879.0925
2019-10-30 13:50:00,98.64,98.68,98.62,98.67,25706.36762052075,90.692,90.7288,90.6736,90.7196,25706.3676
2019-10-30 13:55:00,98.67,98.69,98.59,98.6,15042.536736272234,90.7196,90.7379,90.646,90.6552,15042.5367
2019-10-30 14:00:00,98.64,98.81,98.46,98.81,30745.03738076824,90.692,90.8483,90.5265,90.8483,30745.0374
2019-10-30 14:05:00,98.77,98.78,98.71,98.78,6841.969579788604,90.8115,90.8207,90.7563,90.8207,6841.9696
2019-10-30 14:10:00,98.78,98.82,98.77,98.79,12021.139468935293,90.8207,90.8575,90.8115,90.8299,12021.1395
2019-10-30 14:15:00,98.79,98.93,98.79,98.86,24697.08687806136,90.8299,90.9586,90.8299,90.8943,24697.0869
2019-10-30 14:20:00,98.87,98.94,98.86,98.9,12249.291054395462,90.9034,90.9678,90.8943,90.931,12249.2911
2019-10-30 14:25:00,98.9,98.92,98.83,98.9,8008.507347254446,90.931,90.9494,90.8667,90.931,8008.5073
2019-10-30 14:30:00,98.88,98.92,98.73,98.73,12476.153647847384,90.9126,90.9494,90.7747,90.7747,12476.1536
2019-10-30 14:35:00,98.74,98.83,98.63,98.63,9269.141531322504,90.7839,90.8667,90.6828,90.6828,9269.1415
2019-10-30 14:40:00,98.67,98.71,98.55,98.71,15898.427429749934,90.7196,90.7563,90.6092,90.7563,15898.4274
2019-10-30 14:45:00,98.69,98.81,98.67,98.69,17259.60299046146,90.7379,90.8483,90.7196,90.7379,17259.603
2019-10-30 14:50:00,98.72,98.9,98.71,98.81,13604.021655065735,90.7655,90.931,90.7563,90.8483,13604.0217
2019-10-30 14:55:00,98.85,98.97,98.85,98.95,13489.301366331529,90.8851,90.9954,90.8851,90.977,13489.3014
2019-10-30 15:00:00,98.97,98.99,98.93,98.95,14087.393658159315,90.9954,91.0138,90.9586,90.977,14087.3937
2019-10-30 15:05:00,98.96,98.98,98.88,98.92,19007.476153647844,90.9862,91.0046,90.9126,90.9494,19007.4762
2019-10-30 15:10:00,98.92,98.95,98.89,98.89,40983.5009022944,90.9494,90.977,90.9218,90.9218,40983.5009
2019-10-30 15:15:00,98.89,98.96,98.85,98.88,18794.79247228667,90.9218,90.9862,90.8851,90.9126,18794.7925
2019-10-30 15:20:00,98.88,99.02,98.85,98.95,27632.121680845576,90.9126,91.0414,90.8851,90.977,27632.1217
2019-10-30 15:25:00,98.94,98.94,98.88,98.93,14786.027326630574,90.9678,90.9678,90.9126,90.9586,14786.0273
2019-10-30 15:30:00,98.91,99.02,98.89,98.98,36844.5475638051,90.9402,91.0414,90.9218,91.0046,36844.5476
2019-10-30 15:35:00,99.0,99.01,98.95,98.99,23895.33384893013,91.023,91.0322,90.977,91.0138,23895.3338
2019-10-30 15:40:00,98.99,99.04,98.89,99.0,29016.49909770559,91.0138,91.0597,90.9218,91.023,29016.4991
2019-10-30 15:45:00,98.98,98.98,98.88,98.88,34325.85717968548,91.0046,91.0046,90.9126,90.9126,34325.8572
2019-10-30 15:50:00,98.89,99.17,98.88,99.15,47714.617169373545,90.9218,91.1793,90.9126,91.1609,47714.6172
2019-10-30 15:55:00,99.15,99.19,99.04,99.15,122574.11704047432,91.1609,91.1977,91.0597,91.1609,122574.117
2019-10-31 09:30:00,98.87,99.0,98.54,98.74,31060.840422789373,90.9034,91.023,90.6,90.7839,31060.8404
2019-10-31 09:35:00,98.74,98.87,98.4,98.4,8874.709976798144,90.7839,90.9034,90.4713,90.4713,8874.71
2019-10-31 09:40:00,98.52,98.81,98.51,98.77,6109.822119102861,90.5816,90.8483,90.5725,90.8115,6109.8221
2019-10-31 09:45:00,98.66,98.81,98.6,98.6,22661.768497035315,90.7104,90.8483,90.6552,90.6552,22661.7685
2019-10-31 09:50:00,98.57,98.77,98.46,98.74,48079.40190770817,90.6276,90.8115,90.5265,90.7839,48079.4019
2019-10-31 09:55:00,98.76,98.77,98.53,98.57,11506.83165764372,90.8023,90.8115,90.5908,90.6276,11506.8317
2019-10-31 10:00:00,98.49,98.53,98.37,98.41,15293.890177880896,90.5541,90.5908,90.4437,90.4805,15293.8902
2019-10-31 10:05:00,98.41,98.52,98.38,98.5,17193.86439804073,90.4805,90.5816,90.4529,90.5633,17193.8644
2019-10-31 10:10:00,98.5,98.5,98.32,98.43,13406.805877803556,90.5633,90.5633,90.3978,90.4989,13406.8059
2019-10-31 10:15:00,98.42,98.46,98.35,98.43,26084.042278937868,90.4897,90.5265,90.4253,90.4989,26084.0423
2019-10-31 10:20:00,98.43,98.43,98.12,98.12,14105.43954627481,90.4989,90.4989,90.2139,90.2139,14105.4395
2019-10-31 10:25:00,98.15,98.21,97.77,97.85,17316.318638824436,90.2415,90.2966,89.8921,89.9656,17316.3186
2019-10-31 10:30:00,97.83,97.84,97.63,97.65,17641.144624903325,89.9472,89.9564,89.7634,89.7817,17641.1446
2019-10-31 10:35:00,97.65,97.94,97.64,97.88,10041.247744263985,89.7817,90.0484,89.7726,89.9932,10041.2477
2019-10-31 10:40:00,97.85,97.89,97.81,97.87,11704.047434905902,89.9656,90.0024,89.9289,89.984,11704.0474
2019-10-31 10:45:00,97.84,97.98,97.84,97.98,7813.869554008764,89.9564,90.0852,89.9564,90.0852,7813.8696
2019-10-31 10:50:00,98.05,98.05,97.86,97.94,10199.79376127868,90.1495,90.1495,89.9748,90.0484,10199.7938
2019-10-31 10:55:00,97.91,98.03,97.87,98.02,3280.4846609951014,90.0208,90.1311,89.984,90.1219,3280.4847
2019-10-31 11:00:00,98.02,98.16,98.02,98.08,15618.716163959782,90.1219,90.2507,90.1219,90.1771,15618.7162
2019-10-31 11:05:00,98.11,98.19,98.05,98.12,8914.66872905388,90.2047,90.2782,90.1495,90.2139,8914.6687
2019-10-31 11:10:00,98.11,98.15,98.02,98.08,7666.924465068316,90.2047,90.2415,90.1219,90.1771,7666.9245
2019-10-31 11:15:00,98.08,98.08,97.89,97.89,14260.118587264757,90.1771,90.1771,90.0024,90.0024,14260.1186
2019-10-31 11:20:00,97.88,97.91,97.81,97.86,17416.8600154679,89.9932,90.0208,89.9289,89.9748,17416.86
2019-10-31 11:25:00,97.91,98.17,97.79,97.81,33976.54034544985,90.0208,90.2598,89.9105,89.9289,33976.5403
2019-10-31 11:30:00,97.81,97.91,97.72,97.72,32316.31863882444,89.9289,90.0208,89.8461,89.8461,32316.3186
2019-10-31 11:35:00,97.72,97.79,97.6,97.79,7436.194895591647,89.8461,89.9105,89.7358,89.9105,7436.1949
2019-10-31 11:40:00,97.83,97.84,97.73,97.74,14082.23769012632,89.9472,89.9564,89.8553,89.8645,14082.2377
2019-10-31 11:45:00,97.73,97.91,97.73,97.87,8009.796339262695,89.8553,90.0208,89.8553,89.984,8009.7963
2019-10-31 11:50:00,97.88,97.91,97.83,97.87,7272.492910543954,89.9932,90.0208,89.9472,89.984,7272.4929
2019-10-31 11:55:00,97.88,97.98,97.82,97.98,14630.059293632376,89.9932,90.0852,89.9381,90.0852,14630.0593
2019-10-31 12:00:00,97.94,98.01,97.86,97.93,14711.2657901521,90.0484,90.1127,89.9748,90.0392,14711.2658
2019-10-31 12:05:00,97.9,97.9,97.73,97.75,13237.947924722865,90.0116,90.0116,89.8553,89.8737,13237.9479
2019-10-31 12:10:00,97.77,97.87,97.73,97.87,8183.810260376385,89.8921,89.984,89.8553,89.984,8183.8103
2019-10-31 12:15:00,97.86,97.92,97.85,97.87,6947.666924465068,89.9748,90.03,89.9656,89.984,6947.6669
2019-10-31 12:20:00,97.85,97.95,97.83,97.85,22911.832946635728,89.9656,90.0576,89.9472,89.9656,22911.8329
2019-10-31 12:25:00,97.86,98.01,97.86,97.96,12313.740654807938,89.9748,90.1127,89.9748,90.0668,12313.7407
2019-10-31 12:30:00,97.95,97.97,97.82,97.82,6889.662284093838,90.0576,90.076,89.9381,89.9381,6889.6623
2019-10-31 12:35:00,97.79,97.85,97.77,97.83,5413.766434648104,89.9105,89.9656,89.8921,89.9472,5413.7664
2019-10-31 12:40:00,97.83,97.84,97.77,97.81,3664.604279453467,89.9472,89.9564,89.8921,89.9289,3664.6043
2019-10-31 12:45:00,97.82,97.83,97.73,97.75,7980.149523072956,89.9381,89.9472,89.8553,89.8737,7980.1495
2019-10-31 12:50:00,97.75,97.86,97.73,97.84,11470.739881412734,89.8737,89.9748,89.8553,89.9564,11470.7399
2019-10-31 12:55:00,97.84,97.88,97.81,97.81,5688.321732405258,89.9564,89.9932,89.9289,89.9289,5688.3217
2019-10-31 13:00:00,97.83,97.84,97.73,97.73,23993.2972415571,89.9472,89.9564,89.8553,89.8553,23993.2972
2019-10-31 13:05:00,97.71,97.75,97.64,97.75,11339.26269657128,89.8369,89.8737,89.7726,89.8737,11339.2627
2019-10-31 13:10:00,97.76,97.83,97.67,97.71,6429.492137148749,89.8829,89.9472,89.8001,89.8369,6429.4921
2019-10-31 13:15:00,97.7,97.81,97.7,97.79,10591.647331786542,89.8277,89.9289,89.8277,89.9105,10591.6473
2019-10-31 13:20:00,97.8,97.86,97.8,97.86,3237.9479247228664,89.9197,89.9748,89.9197,89.9748,3237.9479
2019-10-31 13:25:00,97.86,97.86,97.77,97.81,8204.434132508377,89.9748,89.9748,89.8921,89.9289,8204.4341
2019-10-31 13:30:00,97.81,97.82,97.77,97.78,11474.606857437482,89.9289,89.9381,89.8921,89.9013,11474.6069
2019-10-31 13:35:00,97.76,97.76,97.53,97.55,7727.507089456044,89.8829,89.8829,89.6714,89.6898,7727.5071
2019-10-31 13:40:00,97.53,97.59,97.49,97.5,4820.830110853312,89.6714,89.7266,89.6346,89.6438,4820.8301
2019-10-31 13:45:00,97.47,97.59,97.47,97.53,23341.06728538283,89.6163,89.7266,89.6163,89.6714,23341.0673
2019-10-31 13:50:00,97.53,97.71,97.53,97.69,9234.338747099768,89.6714,89.8369,89.6714,89.8185,9234.3387
2019-10-31 13:55:00,97.68,97.81,97.68,97.74,8726.475895849444,89.8093,89.9289,89.8093,89.8645,8726.4759
2019-10-31 14:00:00,97.72,97.78,97.69,97.78,12812.580562000514,89.8461,89.9013,89.8185,89.9013,12812.5806
2019-10-31 14:05:00,97.87,97.94,97.82,97.91,6955.4008765145645,89.984,90.0484,89.9381,90.0208,6955.4009
2019-10-31 14:10:00,97.92,97.97,97.84,97.84,6696.313482856405,90.03,90.076,89.9564,89.9564,6696.3135
2019-10-31 14:15:00,97.82,97.85,97.77,97.84,7405.259087393657,89.9381,89.9656,89.8921,89.9564,7405.2591
2019-10-31 14:20:00,97.84,97.91,97.81,97.84,5273.266305748904,89.9564,90.0208,89.9289,89.9564,5273.2663
2019-10-31 14:25:00,97.83,98.01,97.81,97.98,19263.985563289505,89.9472,90.1127,89.9289,90.0852,19263.9856
2019-10-31 14:30:00,97.99,98.04,97.86,97.86,4887.857695282289,90.0944,90.1403,89.9748,89.9748,4887.8577
2019-10-31 14:35:00,97.87,97.91,97.87,97.88,5924.207269914926,89.984,90.0208,89.984,89.9932,5924.2073
2019-10-31 14:40:00,97.87,97.87,97.82,97.84,5167.56896107244,89.984,89.984,89.9381,89.9564,5167.569
2019-10-31 14:45:00,97.82,97.87,97.78,97.86,14267.852539314255,89.9381,89.984,89.9013,89.9748,14267.8525
2019-10-31 14:50:00,97.87,97.92,97.86,97.92,9965.197215777262,89.984,90.03,89.9748,90.03,9965.1972
2019-10-31 14:55:00,97.92,97.97,97.88,97.95,5543.954627481309,90.03,90.076,89.9932,90.0576,5543.9546
2019-10-31 15:00:00,97.94,97.94,97.84,97.92,10470.482083011084,90.0484,90.0484,89.9564,90.03,10470.4821
2019-10-31 15:05:00,97.93,97.99,97.93,97.94,7353.699407063676,90.0392,90.0944,90.0392,90.0484,7353.6994
2019-10-31 15:10:00,97.97,98.1,97.97,98.1,8573.085846867749,90.076,90.1955,90.076,90.1955,8573.0858
2019-10-31 15:15:00,98.1,98.15,98.09,98.15,9667.440061871615,90.1955,90.2415,90.1863,90.2415,9667.4401
2019-10-31 15:20:00,98.13,98.14,98.09,98.12,19520.494972931167,90.2231,90.2323,90.1863,90.2139,19520.495
2019-10-31 15:25:00,98.11,98.15,98.09,98.12,12369.16731116267,90.2047,90.2415,90.1863,90.2139,12369.1673
2019-10-31 15:30:00,98.12,98.32,98.1,98.29,22041.76334106728,90.2139,90.3978,90.1955,90.3702,22041.7633
2019-10-31 15:35:00,98.29,98.29,98.13,98.14,22896.36504253673,90.3702,90.3702,90.2231,90.2323,22896.365
2019-10-31 15:40:00,98.15,98.15,98.08,98.09,37211.91028615622,90.2415,90.2415,90.1771,90.1863,37211.9103
2019-10-31 15:45:00,98.09,98.09,97.97,98.0,32345.96545501417,90.1863,90.1863,90.076,90.1035,32345.9655
2019-10-31 15:50:00,97.99,98.13,97.91,98.13,58536.99407063676,90.0944,90.2231,90.0208,90.2231,58536.9941
2019-10-31 15:55:00,98.12,98.47,98.11,98.45,162978.86053106468,90.2139,90.5357,90.2047,90.5173,162978.8605
2019-11-01 09:30:00,99.33,99.86,99.33,99.86,34831.1420469193,91.3264,91.8137,91.3264,91.8137,34831.142
2019-11-01 09:35:00,99.84,99.92,99.41,99.57,5452.436194895591,91.7953,91.8688,91.3999,91.547,5452.4362
2019-11-01 09:40:00,99.55,99.78,99.28,99.41,8214.746068574374,91.5287,91.7401,91.2804,91.3999,8214.7461
2019-11-01 09:45:00,99.46,99.5,99.26,99.26,65992.52384635214,91.4459,91.4827,91.262,91.262,65992.5238
2019-11-01 09:50:00,99.27,99.28,98.88,99.13,25779.840164990976,91.2712,91.2804,90.9126,91.1425,25779.8402
2019-11-01 09:55:00,99.16,99.29,99.07,99.23,10916.473317865428,91.1701,91.2896,91.0873,91.2344,10916.4733
2019-11-01 10:00:00,99.16,99.72,99.09,99.6,10270.688321732405,91.1701,91.685,91.1057,91.5746,10270.6883
2019-11-01 10:05:00,99.5,99.57,99.34,99.34,8815.416344418663,91.4827,91.547,91.3356,91.3356,8815.4163
2019-11-01 10:10:00,99.33,99.35,99.19,99.19,10452.43619489559,91.3264,91.3448,91.1977,91.1977,10452.4362
2019-11-01 10:15:00,99.19,99.42,99.09,99.37,34498.58210879092,91.1977,91.4091,91.1057,91.3632,34498.5821
2019-11-01 10:20:00,99.4,99.76,99.33,99.62,20225.57360144367,91.3907,91.7217,91.3264,91.593,20225.5736
2019-11-01 10:25:00,99.62,99.63,99.43,99.43,7991.750451147202,91.593,91.6022,91.4183,91.4183,7991.7505
2019-11-01 10:30:00,99.45,99.73,99.44,99.71,11091.776230987369,91.4367,91.6942,91.4275,91.6758,11091.7762
2019-11-01 10:35:00,99.71,99.84,99.65,99.81,13714.874967775198,91.6758,91.7953,91.6206,91.7677,13714.875
2019-11-01 10:40:00,99.8,99.88,99.78,99.78,11639.597834493425,91.7585,91.8321,91.7401,91.7401,11639.5978
2019-11-01 10:45:00,99.78,99.82,99.57,99.62,9209.847898943026,91.7401,91.7769,91.547,91.593,9209.8479
2019-11-01 10:50:00,99.63,99.74,99.62,99.74,8078.112915699921,91.6022,91.7033,91.593,91.7033,8078.1129
2019-11-01 10:55:00,99.76,99.96,99.75,99.95,8444.186646042794,91.7217,91.9056,91.7125,91.8964,8444.1866
2019-11-01 11:00:00,99.99,100.05,99.77,99.77,9077.081722093322,91.9332,91.9884,91.7309,91.7309,9077.0817
2019-11-01 11:05:00,99.76,99.78,99.69,99.77,5792.730085073472,91.7217,91.7401,91.6574,91.7309,5792.7301
2019-11-01 11:10:00,99.81,99.81,99.67,99.74,6479.762825470481,91.7677,91.7677,91.639,91.7033,6479.7628
2019-11-01 11:15:00,99.72,99.88,99.72,99.88,5635.473060067027,91.685,91.8321,91.685,91.8321,5635.4731
2019-11-01 11:20:00,99.87,99.9,99.81,99.88,12746.841969579787,91.8229,91.8505,91.7677,91.8321,12746.842
2019-11-01 11:25:00,99.89,99.98,99.87,99.98,15202.371745295177,91.8413,91.924,91.8229,91.924,15202.3717
2019-11-01 11:30:00,99.99,99.99,99.93,99.96,8464.810518174787,91.9332,91.9332,91.878,91.9056,8464.8105
2019-11-01 11:35:00,99.95,99.99,99.92,99.95,10207.527713328176,91.8964,91.9332,91.8688,91.8964,10207.5277
2019-11-01 11:40:00,99.95,100.02,99.94,99.98,10033.513792214488,91.8964,91.9608,91.8872,91.924,10033.5138
2019-11-01 11:45:00,99.98,99.98,99.89,99.92,6465.583913379736,91.924,91.924,91.8413,91.8688,6465.5839
2019-11-01 11:50:00,99.95,99.96,99.83,99.89,7124.258829595256,91.8964,91.9056,91.7861,91.8413,7124.2588
2019-11-01 11:55:00,99.88,99.91,99.83,99.87,5556.844547563805,91.8321,91.8596,91.7861,91.8229,5556.8445
2019-11-01 12:00:00,99.85,99.86,99.78,99.81,9372.260891982469,91.8045,91.8137,91.7401,91.7677,9372.2609
2019-11-01 12:05:00,99.81,99.81,99.72,99.78,5003.866976024748,91.7677,91.7677,91.685,91.7401,5003.867
2019-11-01 12:10:00,99.78,99.78,99.67,99.68,6597.06109822119,91.7401,91.7401,91.639,91.6482,6597.0611
2019-11-01 12:15:00,99.7,99.83,99.67,99.8,12879.608146429491,91.6666,91.7861,91.639,91.7585,12879.6081
2019-11-01 12:20:00,99.79,99.8,99.74,99.74,7512.24542407837,91.7493,91.7585,91.7033,91.7033,7512.2454
2019-11-01 12:25:00,99.74,99.9,99.68,99.9,18341.06728538283,91.7033,91.8505,91.6482,91.8505,18341.0673
2019-11-01 12:30:00,99.92,100.14,99.91,100.13,22985.30549110595,91.8688,92.0711,91.8596,92.0619,22985.3055
2019-11-01 12:35:00,100.13,100.26,100.1,100.24,19953.59628770301,92.0619,92.1814,92.0343,92.1631,19953.5963
2019-11-01 12:40:00,100.23,100.32,100.23,100.3,16013.147718484144,92.1539,92.2366,92.1539,92.2182,16013.1477
2019-11-01 12:45:00,100.29,100.29,100.22,100.28,12810.002577984014,92.209,92.209,92.1447,92.1998,12810.0026
2019-11-01 12:50:00,100.3,100.35,100.28,100.29,24880.12374323279,92.2182,92.2642,92.1998,92.209,24880.1237
2019-11-01 12:55:00,100.3,100.35,100.27,100.27,14164.73317865429,92.2182,92.2642,92.1906,92.1906,14164.7332
2019-11-01 13:00:00,100.26,100.28,100.22,100.26,8293.374581077596,92.1814,92.1998,92.1447,92.1814,8293.3746
2019-11-01 13:05:00,100.26,100.31,100.24,100.25,11459.138953338488,92.1814,92.2274,92.1631,92.1723,11459.139
2019-11-01 13:10:00,100.24,100.33,100.23,100.31,10206.238721319927,92.1631,92.2458,92.1539,92.2274,10206.2387
2019-11-01 13:15:00,100.32,100.34,100.23,100.26,28587.26475895849,92.2366,92.255,92.1539,92.1814,28587.2648
2019-11-01 13:20:00,100.24,100.24,100.2,100.21,12593.45192059809,92.1631,92.1631,92.1263,92.1355,12593.4519
2019-11-01 13:25:00,100.22,100.22,100.14,100.15,28886.310904872385,92.1447,92.1447,92.0711,92.0803,28886.3109
2019-11-01 13:30:00,100.15,100.16,100.09,100.12,7449.084815674142,92.0803,92.0895,92.0251,92.0527,7449.0848
2019-11-01 13:35:00,100.12,100.12,99.97,99.97,12588.295952565091,92.0527,92.0527,91.9148,91.9148,12588.296
2019-11-01 13:40:00,99.96,100.01,99.94,100.01,8578.241814900746,91.9056,91.9516,91.8872,91.9516,8578.2418
2019-11-01 13:45:00,100.02,100.2,100.02,100.17,14403.196700180457,91.9608,92.1263,91.9608,92.0987,14403.1967
2019-11-01 13:50:00,100.16,100.16,99.97,100.04,18944.31554524362,92.0895,92.0895,91.9148,91.9792,18944.3155
2019-11-01 13:55:00,100.05,100.08,100.0,100.02,9394.173756122713,91.9884,92.0159,91.9424,91.9608,9394.1738
2019-11-01 14:00:00,100.02,100.06,100.02,100.05,11778.808971384376,91.9608,91.9976,91.9608,91.9884,11778.809
2019-11-01 14:05:00,100.05,100.05,99.98,99.99,8591.131734983242,91.9884,91.9884,91.924,91.9332,8591.1317
2019-11-01 14:10:00,99.99,100.04,99.98,100.03,11563.547306006702,91.9332,91.9792,91.924,91.97,11563.5473
2019-11-01 14:15:00,100.03,100.05,99.97,99.99,10754.060324825983,91.97,91.9884,91.9148,91.9332,10754.0603
2019-11-01 14:20:00,99.99,100.03,99.95,99.97,10351.894818252124,91.9332,91.97,91.8964,91.9148,10351.8948
2019-11-01 14:25:00,99.97,100.05,99.97,100.02,6018.303686517143,91.9148,91.9884,91.9148,91.9608,6018.3037
2019-11-01 14:30:00,100.04,100.1,100.03,100.05,15917.762309873677,91.9792,92.0343,91.97,91.9884,15917.7623
2019-11-01 14:35:00,100.03,100.05,99.83,99.83,11046.661510698632,91.97,91.9884,91.7861,91.7861,11046.6615
2019-11-01 14:40:00,99.81,99.84,99.63,99.63,16709.2034029389,91.7677,91.7953,91.6022,91.6022,16709.2034
2019-11-01 14:45:00,99.66,99.67,99.48,99.54,14289.765403454498,91.6298,91.639,91.4643,91.5195,14289.7654
2019-11-01 14:50:00,99.54,99.55,99.39,99.41,15826.24387728796,91.5195,91.5287,91.3815,91.3999,15826.2439
2019-11-01 14:55:00,99.4,99.53,99.39,99.47,15657.385924207269,91.3907,91.5103,91.3815,91.4551,15657.3859
2019-11-01 15:00:00,99.48,99.54,99.47,99.49,15729.569476669243,91.4643,91.5195,91.4551,91.4735,15729.5695
2019-11-01 15:05:00,99.47,99.54,99.42,99.47,14583.655581335392,91.4551,91.5195,91.4091,91.4551,14583.6556
2019-11-01 15:10:00,99.48,99.64,99.47,99.64,15714.101572570247,91.4643,91.6114,91.4551,91.6114,15714.1016
2019-11-01 15:15:00,99.64,99.66,99.54,99.55,14164.73317865429,91.6114,91.6298,91.5195,91.5287,14164.7332
2019-11-01 15:20:00,99.55,99.55,99.43,99.44,15184.325857179683,91.5287,91.5287,91.4183,91.4275,15184.3259
2019-11-01 15:25:00,99.44,99.58,99.43,99.52,51010.56973446764,91.4275,91.5562,91.4183,91.5011,51010.5697
2019-11-01 15:30:00,99.53,99.69,99.51,99.69,24918.79350348028,91.5103,91.6574,91.4919,91.6574,24918.7935
2019-11-01 15:35:00,99.68,99.78,99.68,99.74,24528.228924980664,91.6482,91.7401,91.6482,91.7033,24528.2289
2019-11-01 15:40:00,99.75,99.81,99.74,99.75,23155.452436194893,91.7125,91.7677,91.7033,91.7125,23155.4524
2019-11-01 15:45:00,99.74,99.74,99.65,99.67,29352.926011858723,91.7033,91.7033,91.6206,91.639,29352.926
2019-11-01 15:50:00,99.67,99.92,99.67,99.92,50433.10131477184,91.639,91.8688,91.639,91.8688,50433.1013
2019-11-01 15:55:00,99.93,100.0,99.85,99.98,96170.40474349058,91.878,91.9424,91.8045,91.924,96170.4047
2019-11-04 09:30:00,100.76,101.63,100.58,101.24,246754.3181232276,92.6412,93.4411,92.4757,93.0825,246754.3181
2019-11-04 09:35:00,101.23,101.27,100.72,101.16,11653.77674658417,93.0733,93.1101,92.6044,93.0089,11653.7767
2019-11-04 09:40:00,101.05,101.59,101.05,101.46,21723.382315029645,92.9078,93.4043,92.9078,93.2848,21723.3823
2019-11-04 09:45:00,101.41,101.41,101.11,101.3,13845.063160608404,93.2388,93.2388,92.963,93.1376,13845.0632
2019-11-04 09:50:00,101.3,101.54,101.13,101.18,14409.641660221703,93.1376,93.3583,92.9813,93.0273,14409.6417
2019-11-04 09:55:00,101.23,101.29,100.96,101.0,8373.292085589068,93.0733,93.1285,92.825,92.8618,8373.2921
2019-11-04 10:00:00,101.02,101.05,100.89,100.95,8681.36117556071,92.8802,92.9078,92.7607,92.8158,8681.3612
2019-11-04 10:05:00,100.94,100.99,100.85,100.89,7229.956174271719,92.8067,92.8526,92.7239,92.7607,7229.9562
2019-11-04 10:10:00,100.91,100.96,100.79,100.79,6214.230471771074,92.7791,92.825,92.6687,92.6687,6214.2305
2019-11-04 10:15:00,100.81,100.84,100.73,100.81,6316.060840422789,92.6871,92.7147,92.6136,92.6871,6316.0608
2019-11-04 10:20:00,100.81,100.85,100.79,100.79,7398.81412735241,92.6871,92.7239,92.6687,92.6687,7398.8141
2019-11-04 10:25:00,100.78,100.91,100.75,100.88,8393.915957721061,92.6595,92.7791,92.632,92.7515,8393.916
2019-11-04 10:30:00,100.89,101.01,100.85,100.98,5560.711523588553,92.7607,92.871,92.7239,92.8434,5560.7115
2019-11-04 10:35:00,100.98,100.98,100.89,100.89,4606.857437483887,92.8434,92.8434,92.7607,92.7607,4606.8574
2019-11-04 10:40:00,100.9,100.92,100.78,100.84,10890.693477700435,92.7699,92.7883,92.6595,92.7147,10890.6935
2019-11-04 10:45:00,100.84,100.89,100.75,100.87,12169.373549883989,92.7147,92.7607,92.632,92.7423,12169.3735
2019-11-04 10:50:00,100.87,100.87,100.69,100.73,13653.00335137922,92.7423,92.7423,92.5768,92.6136,13653.0034
2019-11-04 10:55:00,100.71,100.86,100.68,100.82,6920.598092291827,92.5952,92.7331,92.5676,92.6963,6920.5981
2019-11-04 11:00:00,100.85,100.96,100.82,100.94,9894.302655323536,92.7239,92.825,92.6963,92.8067,9894.3027
2019-11-04 11:05:00,100.9,100.95,100.85,100.92,29871.10079917504,92.7699,92.8158,92.7239,92.7883,29871.1008
2019-11-04 11:10:00,100.94,101.11,100.93,101.0,41887.08430007733,92.8067,92.963,92.7975,92.8618,41887.0843
2019-11-04 11:15:00,101.0,101.04,100.98,101.02,18561.4849187935,92.8618,92.8986,92.8434,92.8802,18561.4849
2019-11-04 11:20:00,101.03,101.06,100.98,101.03,12785.511729827274,92.8894,92.917,92.8434,92.8894,12785.5117
2019-11-04 11:25:00,101.04,101.09,101.04,101.06,8201.85614849188,92.8986,92.9446,92.8986,92.917,8201.8561
2019-11-04 11:30:00,101.07,101.09,101.0,101.05,20152.101056973443,92.9262,92.9446,92.8618,92.9078,20152.1011
2019-11-04 11:35:00,101.07,101.13,100.99,101.01,10153.390048981695,92.9262,92.9813,92.8526,92.871,10153.39
2019-11-04 11:40:00,101.01,101.15,101.01,101.1,34566.898685228145,92.871,92.9997,92.871,92.9538,34566.8987
2019-11-04 11:45:00,101.11,101.11,101.0,101.07,12889.920082495488,92.963,92.963,92.8618,92.9262,12889.9201
2019-11-04 11:50:00,101.09,101.12,101.05,101.08,15099.252384635214,92.9446,92.9722,92.9078,92.9354,15099.2524
2019-11-04 11:55:00,101.09,101.09,101.0,101.06,17210.621294147975,92.9446,92.9446,92.8618,92.917,17210.6213
2019-11-04 12:00:00,101.06,101.07,101.0,101.06,18747.099767981435,92.917,92.9262,92.8618,92.917,18747.0998
2019-11-04 12:05:00,101.06,101.18,101.06,101.18,8725.186903841195,92.917,93.0273,92.917,93.0273,8725.1869
2019-11-04 12:10:00,101.19,101.26,101.19,101.2,8106.470739881412,93.0365,93.1009,93.0365,93.0457,8106.4707
2019-11-04 12:15:00,101.23,101.29,101.22,101.25,13243.103892755864,93.0733,93.1285,93.0641,93.0917,13243.1039
2019-11-04 12:20:00,101.27,101.27,101.1,101.11,7830.626450116008,93.1101,93.1101,92.9538,92.963,7830.6265
2019-11-04 12:25:00,101.11,101.15,101.1,101.12,6103.377159061613,92.963,92.9997,92.9538,92.9722,6103.3772
2019-11-04 12:30:00,101.12,101.15,101.1,101.13,8051.044083526681,92.9722,92.9997,92.9538,92.9813,8051.0441
2019-11-04 12:35:00,101.15,101.15,101.1,101.13,9293.632379479246,92.9997,92.9997,92.9538,92.9813,9293.6324
2019-11-04 12:40:00,101.13,101.19,101.13,101.16,7518.690384119617,92.9813,93.0365,92.9813,93.0089,7518.6904
2019-11-04 12:45:00,101.16,101.25,101.16,101.25,8061.356019592677,93.0089,93.0917,93.0089,93.0917,8061.356
2019-11-04 12:50:00,101.25,101.29,101.23,101.27,10586.491363753545,93.0917,93.1285,93.0733,93.1101,10586.4914
2019-11-04 12:55:00,101.27,101.3,101.25,101.27,9541.11884506316,93.1101,93.1376,93.0917,93.1101,9541.1188
2019-11-04 13:00:00,101.27,101.35,101.27,101.34,8243.103892755864,93.1101,93.1836,93.1101,93.1744,8243.1039
2019-11-04 13:05:00,101.34,101.34,101.3,101.3,7926.011858726475,93.1744,93.1744,93.1376,93.1376,7926.0119
2019-11-04 13:10:00,101.31,101.34,101.3,101.3,4666.151069863367,93.1468,93.1744,93.1376,93.1376,4666.1511
2019-11-04 13:15:00,101.28,101.3,101.22,101.25,12231.245166279969,93.1193,93.1376,93.0641,93.0917,12231.2452
2019-11-04 13:20:00,101.26,101.33,101.26,101.33,9037.122969837586,93.1009,93.1652,93.1009,93.1652,9037.123
2019-11-04 13:25:00,101.33,101.36,101.33,101.35,4225.315803042021,93.1652,93.1928,93.1652,93.1836,4225.3158
2019-11-04 13:30:00,101.36,101.36,101.32,101.33,9814.385150812064,93.1928,93.1928,93.156,93.1652,9814.3852
2019-11-04 13:35:00,101.33,101.33,101.27,101.27,6585.460170146945,93.1652,93.1652,93.1101,93.1101,6585.4602
2019-11-04 13:40:00,101.28,101.47,101.28,101.47,17294.405774684194,93.1193,93.2939,93.1193,93.2939,17294.4058
2019-11-04 13:45:00,101.47,101.52,101.44,101.52,9925.238463521526,93.2939,93.3399,93.2664,93.3399,9925.2385
2019-11-04 13:50:00,101.51,101.59,101.51,101.59,16346.996648620776,93.3307,93.4043,93.3307,93.4043,16346.9966
2019-11-04 13:55:00,101.6,101.61,101.54,101.6,11011.858726475895,93.4135,93.4227,93.3583,93.4135,11011.8587
2019-11-04 14:00:00,101.58,101.68,101.53,101.54,22411.7040474349,93.3951,93.487,93.3491,93.3583,22411.704
2019-11-04 14:05:00,101.54,101.63,101.54,101.61,11384.377416860014,93.3583,93.4411,93.3583,93.4227,11384.3774
2019-11-04 14:10:00,101.6,101.62,101.47,101.53,13698.118071667954,93.4135,93.4319,93.2939,93.3491,13698.1181
2019-11-04 14:15:00,101.51,101.61,101.5,101.54,21453.982985305487,93.3307,93.4227,93.3215,93.3583,21453.983
2019-11-04 14:20:00,101.54,101.61,101.54,101.61,9978.087135859756,93.3583,93.4227,93.3583,93.4227,9978.0871
2019-11-04 14:25:00,101.59,101.61,101.57,101.58,15786.285125032224,93.4043,93.4227,93.3859,93.3951,15786.2851
2019-11-04 14:30:00,101.59,101.6,101.54,101.6,8817.994328435163,93.4043,93.4135,93.3583,93.4135,8817.9943
2019-11-04 14:35:00,101.58,101.66,101.58,101.64,9983.243103892755,93.3951,93.4686,93.3951,93.4503,9983.2431
2019-11-04 14:40:00,101.64,101.72,101.64,101.7,20087.65145656097,93.4503,93.5238,93.4503,93.5054,20087.6515
2019-11-04 14:45:00,101.72,101.72,101.65,101.68,13449.342614075793,93.5238,93.5238,93.4594,93.487,13449.3426
2019-11-04 14:50:00,101.68,101.76,101.65,101.68,19619.747357566383,93.487,93.5606,93.4594,93.487,19619.7474
2019-11-04 14:55:00,101.68,101.72,101.59,101.6,13129.672596029905,93.487,93.5238,93.4043,93.4135,13129.6726
2019-11-04 15:00:00,101.59,101.59,101.55,101.55,9328.435163701984,93.4043,93.4043,93.3675,93.3675,9328.4352
2019-11-04 15:05:00,101.56,101.61,101.54,101.59,11783.964939417374,93.3767,93.4227,93.3583,93.4043,11783.9649
2019-11-04 15:10:00,101.59,101.6,101.51,101.51,13047.177107501931,93.4043,93.4135,93.3307,93.3307,13047.1771
2019-11-04 15:15:00,101.52,101.57,101.52,101.56,14160.866202629542,93.3399,93.3859,93.3399,93.3767,14160.8662
2019-11-04 15:20:00,101.55,101.59,101.52,101.58,22700.438257282804,93.3675,93.4043,93.3399,93.3951,22700.4383
2019-11-04 15:25:00,101.58,101.61,101.54,101.56,23061.35601959268,93.3951,93.4227,93.3583,93.3767,23061.356
2019-11-04 15:30:00,101.57,101.65,101.55,101.65,23377.159061613816,93.3859,93.4594,93.3675,93.4594,23377.1591
2019-11-04 15:35:00,101.65,101.7,101.64,101.68,25868.7806135602,93.4594,93.5054,93.4503,93.487,25868.7806
2019-11-04 15:40:00,101.68,101.78,101.68,101.78,33477.70043825728,93.487,93.579,93.487,93.579,33477.7004
2019-11-04 15:45:00,101.77,101.79,101.65,101.78,51969.5797886053,93.5698,93.5882,93.4594,93.579,51969.5798
2019-11-04 15:50:00,101.78,101.99,101.78,101.84,53653.003351379215,93.579,93.772,93.579,93.6341,53653.0034
2019-11-04 15:55:00,101.84,101.89,101.72,101.77,116850.99252384632,93.6341,93.6801,93.5238,93.5698,116850.9925
2019-11-05 09:30:00,101.75,102.02,101.51,101.99,102414.2820314514,93.5514,93.7996,93.3307,93.772,102414.282
2019-11-05 09:35:00,101.89,102.09,101.75,102.03,11140.757927300849,93.6801,93.864,93.5514,93.8088,11140.7579
2019-11-05 09:40:00,102.0,102.31,101.92,102.19,13213.457076566125,93.7812,94.0663,93.7077,93.9559,13213.4571
2019-11-05 09:45:00,102.19,102.2,102.06,102.12,5382.830626450115,93.9559,93.9651,93.8364,93.8916,5382.8306
2019-11-05 09:50:00,102.12,102.22,102.05,102.11,5487.238979118329,93.8916,93.9835,93.8272,93.8824,5487.239
2019-11-05 09:55:00,102.09,102.12,101.85,101.86,13628.51250322248,93.864,93.8916,93.6433,93.6525,13628.5125
2019-11-05 10:00:00,101.88,102.16,101.88,101.93,9761.536478473832,93.6709,93.9284,93.6709,93.7169,9761.5365
2019-11-05 10:05:00,101.92,102.05,101.88,101.97,15884.248517659187,93.7077,93.8272,93.6709,93.7537,15884.2485
2019-11-05 10:10:00,101.97,102.09,101.91,102.08,10591.647331786542,93.7537,93.864,93.6985,93.8548,10591.6473
2019-11-05 10:15:00,102.1,102.28,102.08,102.16,8629.80149523073,93.8732,94.0387,93.8548,93.9284,8629.8015
2019-11-05 10:20:00,102.14,102.23,102.07,102.08,3529.2601185872645,93.91,93.9927,93.8456,93.8548,3529.2601
2019-11-05 10:25:00,102.08,102.15,101.99,102.15,9519.205980922918,93.8548,93.9192,93.772,93.9192,9519.206
2019-11-05 10:30:00,102.13,102.19,102.09,102.13,6573.859242072698,93.9008,93.9559,93.864,93.9008,6573.8592
2019-11-05 10:35:00,102.15,102.15,102.04,102.04,6759.474091260633,93.9192,93.9192,93.818,93.818,6759.4741
2019-11-05 10:40:00,102.06,102.13,102.02,102.04,7781.644753802526,93.8364,93.9008,93.7996,93.818,7781.6448
2019-11-05 10:45:00,102.06,102.08,101.99,102.02,6896.107244135085,93.8364,93.8548,93.772,93.7996,6896.1072
2019-11-05 10:50:00,102.05,102.14,102.04,102.14,10819.798917246711,93.8272,93.91,93.818,93.91,10819.7989
2019-11-05 10:55:00,102.16,102.2,102.09,102.12,9651.97215777262,93.9284,93.9651,93.864,93.8916,9651.9722
2019-11-05 11:00:00,102.12,102.17,102.07,102.15,9108.01753029131,93.8916,93.9375,93.8456,93.9192,9108.0175
2019-11-05 11:05:00,102.14,102.17,102.03,102.04,8979.118329466357,93.91,93.9375,93.8088,93.818,8979.1183
2019-11-05 11:10:00,102.01,102.04,101.92,101.94,8047.177107501932,93.7904,93.818,93.7077,93.7261,8047.1771
2019-11-05 11:15:00,101.95,101.98,101.89,101.89,8934.003609177622,93.7353,93.7629,93.6801,93.6801,8934.0036
2019-11-05 11:20:00,101.89,101.89,101.77,101.83,15964.16602217066,93.6801,93.6801,93.5698,93.6249,15964.166
2019-11-05 11:25:00,101.82,102.02,101.79,102.0,17097.189997422014,93.6157,93.7996,93.5882,93.7812,17097.19
2019-11-05 11:30:00,102.03,102.05,101.99,102.04,6317.349832431039,93.8088,93.8272,93.772,93.818,6317.3498
2019-11-05 11:35:00,102.04,102.08,101.92,101.95,6421.758185099252,93.818,93.8548,93.7077,93.7353,6421.7582
2019-11-05 11:40:00,101.92,101.94,101.87,101.94,8216.035060582624,93.7077,93.7261,93.6617,93.7261,8216.0351
2019-11-05 11:45:00,101.96,101.98,101.89,101.95,9461.201340551688,93.7445,93.7629,93.6801,93.7353,9461.2013
2019-11-05 11:50:00,101.94,101.96,101.9,101.92,5101.830368651714,93.7261,93.7445,93.6893,93.7077,5101.8304
2019-11-05 11:55:00,101.91,101.97,101.89,101.9,8200.567156483628,93.6985,93.7537,93.6801,93.6893,8200.5672
2019-11-05 12:00:00,101.9,101.96,101.89,101.91,8315.287445217838,93.6893,93.7445,93.6801,93.6985,8315.2874
2019-11-05 12:05:00,101.89,101.89,101.78,101.8,4593.967517401392,93.6801,93.6801,93.579,93.5974,4593.9675
2019-11-05 12:10:00,101.82,101.85,101.8,101.82,8699.407063676204,93.6157,93.6433,93.5974,93.6157,8699.4071
2019-11-05 12:15:00,101.82,101.85,101.79,101.79,5027.06883217324,93.6157,93.6433,93.5882,93.5882,5027.0688
2019-11-05 12:20:00,101.81,101.92,101.81,101.91,17688.837329208556,93.6066,93.7077,93.6066,93.6985,17688.8373
2019-11-05 12:25:00,101.89,101.91,101.78,101.78,6633.1528744521775,93.6801,93.6985,93.579,93.579,6633.1529
2019-11-05 12:30:00,101.78,101.8,101.75,101.8,42791.95668986852,93.579,93.5974,93.5514,93.5974,42791.9567
2019-11-05 12:35:00,101.79,101.85,101.78,101.84,8930.136633152873,93.5882,93.6433,93.579,93.6341,8930.1366
2019-11-05 12:40:00,101.85,101.94,101.84,101.94,8458.365558133539,93.6433,93.7261,93.6341,93.7261,8458.3656
2019-11-05 12:45:00,101.92,101.98,101.92,101.94,4184.068058778035,93.7077,93.7629,93.7077,93.7261,4184.0681
2019-11-05 12:50:00,101.94,101.94,101.9,101.91,6033.7715906161375,93.7261,93.7261,93.6893,93.6985,6033.7716
2019-11-05 12:55:00,101.93,101.99,101.93,101.98,23741.94379994844,93.7169,93.772,93.7169,93.7629,23741.9438
2019-11-05 13:00:00,101.98,101.98,101.82,101.82,12461.974735756638,93.7629,93.7629,93.6157,93.6157,12461.9747
2019-11-05 13:05:00,101.82,101.88,101.81,101.85,5117.298272750709,93.6157,93.6709,93.6066,93.6433,5117.2983
2019-11-05 13:10:00,101.83,101.96,101.83,101.96,5800.464037122969,93.6249,93.7445,93.6249,93.7445,5800.464
2019-11-05 13:15:00,101.95,101.98,101.91,101.91,2858.984274297499,93.7353,93.7629,93.6985,93.6985,2858.9843
2019-11-05 13:20:00,101.92,101.93,101.89,101.9,2491.6215519463776,93.7077,93.7169,93.6801,93.6893,2491.6216
2019-11-05 13:25:00,101.92,101.92,101.78,101.78,17286.671822634697,93.7077,93.7077,93.579,93.579,17286.6718
2019-11-05 13:30:00,101.78,101.85,101.78,101.83,10019.334880123744,93.579,93.6433,93.579,93.6249,10019.3349
2019-11-05 13:35:00,101.85,101.87,101.8,101.8,8915.957721062128,93.6433,93.6617,93.5974,93.5974,8915.9577
2019-11-05 13:40:00,101.79,101.83,101.76,101.81,12623.09873678783,93.5882,93.6249,93.5606,93.6066,12623.0987
2019-11-05 13:45:00,101.82,101.82,101.78,101.82,8524.104150554265,93.6157,93.6157,93.579,93.6157,8524.1042
2019-11-05 13:50:00,101.82,101.85,101.82,101.84,3058.77803557618,93.6157,93.6433,93.6157,93.6341,3058.778
2019-11-05 13:55:00,101.84,101.9,101.84,101.87,3736.7878319154415,93.6341,93.6893,93.6341,93.6617,3736.7878
2019-11-05 14:00:00,101.87,101.88,101.78,101.79,8142.562516112399,93.6617,93.6709,93.579,93.5882,8142.5625
2019-11-05 14:05:00,101.81,101.83,101.76,101.76,8542.150038669759,93.6066,93.6249,93.5606,93.5606,8542.15
2019-11-05 14:10:00,101.79,101.81,101.73,101.74,9481.82521268368,93.5882,93.6066,93.533,93.5422,9481.8252
2019-11-05 14:15:00,101.74,101.79,101.73,101.78,4935.550399587522,93.5422,93.5882,93.533,93.579,4935.5504
2019-11-05 14:20:00,101.77,101.82,101.74,101.82,6444.960041247744,93.5698,93.6157,93.5422,93.6157,6444.96
2019-11-05 14:25:00,101.82,101.82,101.77,101.78,5511.72982727507,93.6157,93.6157,93.5698,93.579,5511.7298
2019-11-05 14:30:00,101.77,101.85,101.77,101.8,14829.853054911058,93.5698,93.6433,93.5698,93.5974,14829.8531
2019-11-05 14:35:00,101.8,101.84,101.8,101.83,3520.2371745295177,93.5974,93.6341,93.5974,93.6249,3520.2372
2019-11-05 14:40:00,101.82,101.82,101.77,101.8,20368.65171435937,93.6157,93.6157,93.5698,93.5974,20368.6517
2019-11-05 14:45:00,101.8,101.8,101.77,101.78,35806.90899716421,93.5974,93.5974,93.5698,93.579,35806.909
2019-11-05 14:50:00,101.78,101.79,101.73,101.77,16337.97370456303,93.579,93.5882,93.533,93.5698,16337.9737
2019-11-05 14:55:00,101.76,101.78,101.75,101.75,4856.9218870843,93.5606,93.579,93.5514,93.5514,4856.9219
2019-11-05 15:00:00,101.74,101.75,101.65,101.72,22351.12142304717,93.5422,93.5514,93.4594,93.5238,22351.1214
2019-11-05 15:05:00,101.71,101.71,101.61,101.64,14730.600670275842,93.5146,93.5146,93.4227,93.4503,14730.6007
2019-11-05 15:10:00,101.65,101.68,101.57,101.58,37844.80536220675,93.4594,93.487,93.3859,93.3951,37844.8054
2019-11-05 15:15:00,101.58,101.58,101.46,101.55,58343.64526939932,93.3951,93.3951,93.2848,93.3675,58343.6453
2019-11-05 15:20:00,101.55,101.56,101.41,101.46,36091.776230987365,93.3675,93.3767,93.2388,93.2848,36091.7762
2019-11-05 15:25:00,101.47,101.47,101.31,101.33,21818.76772364011,93.2939,93.2939,93.1468,93.1652,21818.7677
2019-11-05 15:30:00,101.34,101.42,101.31,101.31,35863.62464552719,93.1744,93.248,93.1468,93.1468,35863.6246
2019-11-05 15:35:00,101.31,101.73,101.31,101.73,31443.67104923949,93.1468,93.533,93.1468,93.533,31443.671
2019-11-05 15:40:00,101.72,101.73,101.62,101.71,16933.48801237432,93.5238,93.533,93.4319,93.5146,16933.488
2019-11-05 15:45:00,101.72,101.74,101.56,101.6,28471.25547821604,93.5238,93.5422,93.3767,93.4135,28471.2555
2019-11-05 15:50:00,101.61,101.63,101.44,101.44,45657.38592420727,93.4227,93.4411,93.2664,93.2664,45657.3859
2019-11-05 15:55:00,101.44,101.48,101.28,101.46,154189.22402681102,93.2664,93.3031,93.1193,93.2848,154189.224
2019-11-06 09:30:00,101.16,101.74,100.57,100.57,37036.60737303428,93.0089,93.5422,92.4665,92.4665,37036.6074
2019-11-06 09:35:00,100.57,100.69,100.45,100.65,20492.39494715133,92.4665,92.5768,92.3561,92.54,20492.3949
2019-11-06 09:40:00,100.58,101.37,100.48,101.32,9940.70636762052,92.4757,93.202,92.3837,93.156,9940.7064
2019-11-06 09:45:00,101.2,101.2,100.74,100.96,9160.866202629542,93.0457,93.0457,92.6228,92.825,9160.8662
2019-11-06 09:50:00,100.95,101.25,100.95,101.14,5210.105697344676,92.8158,93.0917,92.8158,92.9905,5210.1057
2019-11-06 09:55:00,101.19,101.37,101.19,101.24,21267.079144109302,93.0365,93.202,93.0365,93.0825,21267.0791
2019-11-06 10:00:00,101.3,101.3,101.08,101.08,9028.10002577984,93.1376,93.1376,92.9354,92.9354,9028.1
2019-11-06 10:05:00,101.09,101.16,101.09,101.16,7802.268625934518,92.9446,93.0089,92.9446,93.0089,7802.2686
2019-11-06 10:10:00,101.21,101.24,101.13,101.2,10657.385924207269,93.0549,93.0825,92.9813,93.0457,10657.3859
2019-11-06 10:15:00,101.23,101.23,101.13,101.16,6622.840938386181,93.0733,93.0733,92.9813,93.0089,6622.8409
2019-11-06 10:20:00,101.12,101.14,101.06,101.11,8674.916215519463,92.9722,92.9905,92.917,92.963,8674.9162
2019-11-06 10:25:00,101.11,101.11,100.92,100.95,18799.94844031967,92.963,92.963,92.7883,92.8158,18799.9484
2019-11-06 10:30:00,100.89,100.95,100.86,100.95,9367.10492394947,92.7607,92.8158,92.7331,92.8158,9367.1049
2019-11-06 10:35:00,100.96,101.11,100.96,101.06,4003.609177623098,92.825,92.963,92.825,92.917,4003.6092
2019-11-06 10:40:00,101.09,101.26,101.08,101.22,6095.643207012115,92.9446,93.1009,92.9354,93.0641,6095.6432
2019-11-06 10:45:00,101.23,101.32,101.22,101.24,6783.964939417375,93.0733,93.156,93.0641,93.0825,6783.9649
2019-11-06 10:50:00,101.18,101.26,101.18,101.23,5439.546274813096,93.0273,93.1009,93.0273,93.0733,5439.5463
2019-11-06 10:55:00,101.24,101.24,101.15,101.15,5556.844547563805,93.0825,93.0825,92.9997,92.9997,5556.8445
2019-11-06 11:00:00,101.15,101.23,101.15,101.2,8453.20959010054,92.9997,93.0733,92.9997,93.0457,8453.2096
2019-11-06 11:05:00,101.2,101.36,101.2,101.31,6430.781129156999,93.0457,93.1928,93.0457,93.1468,6430.7811
2019-11-06 11:10:00,101.29,101.38,101.29,101.38,5523.330755349316,93.1285,93.2112,93.1285,93.2112,5523.3308
2019-11-06 11:15:00,101.38,101.42,101.34,101.4,6707.914410930652,93.2112,93.248,93.1744,93.2296,6707.9144
2019-11-06 11:20:00,101.44,101.54,101.43,101.53,10253.93142562516,93.2664,93.3583,93.2572,93.3491,10253.9314
2019-11-06 11:25:00,101.53,101.58,101.52,101.54,5339.004898169631,93.3491,93.3951,93.3399,93.3583,5339.0049
2019-11-06 11:30:00,101.54,101.54,101.47,101.5,10134.055168857953,93.3583,93.3583,93.2939,93.3215,10134.0552
2019-11-06 11:35:00,101.54,101.55,101.51,101.54,8235.369940706367,93.3583,93.3675,93.3307,93.3583,8235.3699
2019-11-06 11:40:00,101.51,101.6,101.33,101.33,10378.963650425369,93.3307,93.4135,93.1652,93.1652,10378.9637
2019-11-06 11:45:00,101.34,101.51,101.25,101.37,10199.79376127868,93.1744,93.3307,93.0917,93.202,10199.7938
2019-11-06 11:50:00,101.3,101.31,101.22,101.22,5630.317092034029,93.1376,93.1468,93.0641,93.0641,5630.3171
2019-11-06 11:55:00,101.22,101.33,101.22,101.28,6040.216550657386,93.0641,93.1652,93.0641,93.1193,6040.2166
2019-11-06 12:00:00,101.31,101.4,101.27,101.36,13583.397782933744,93.1468,93.2296,93.1101,93.1928,13583.3978
2019-11-06 12:05:00,101.35,101.36,101.29,101.32,16626.70791441093,93.1836,93.1928,93.1285,93.156,16626.7079
2019-11-06 12:10:00,101.29,101.3,101.15,101.15,29600.412477442635,93.1285,93.1376,92.9997,92.9997,29600.4125
2019-11-06 12:15:00,101.13,101.13,100.99,100.99,3921.113689095127,92.9813,92.9813,92.8526,92.8526,3921.1137
2019-11-06 12:20:00,101.01,101.1,100.94,101.05,8816.705336426912,92.871,92.9538,92.8067,92.9078,8816.7053
2019-11-06 12:25:00,101.02,101.06,100.95,100.95,9291.054395462746,92.8802,92.917,92.8158,92.8158,9291.0544
2019-11-06 12:30:00,100.96,100.97,100.92,100.95,7900.2320185614835,92.825,92.8342,92.7883,92.8158,7900.232
2019-11-06 12:35:00,100.95,101.02,100.95,100.99,5899.716421758184,92.8158,92.8802,92.8158,92.8526,5899.7164
2019-11-06 12:40:00,101.02,101.07,100.98,101.06,11511.98762567672,92.8802,92.9262,92.8434,92.917,11511.9876
2019-11-06 12:45:00,101.05,101.1,100.97,101.0,4511.472028873421,92.9078,92.9538,92.8342,92.8618,4511.472
2019-11-06 12:50:00,100.99,101.01,100.93,100.95,6232.276359886568,92.8526,92.871,92.7975,92.8158,6232.2764
2019-11-06 12:55:00,100.94,101.09,100.93,101.09,4951.018303686516,92.8067,92.9446,92.7975,92.9446,4951.0183
2019-11-06 13:00:00,101.1,101.16,101.1,101.13,4524.361948955916,92.9538,93.0089,92.9538,92.9813,4524.3619
2019-11-06 13:05:00,101.13,101.13,101.01,101.03,6994.070636762051,92.9813,92.9813,92.871,92.8894,6994.0706
2019-11-06 13:10:00,101.03,101.13,101.03,101.1,5252.642433616911,92.8894,92.9813,92.8894,92.9538,5252.6424
2019-11-06 13:15:00,101.13,101.21,101.09,101.2,5715.390564578499,92.9813,93.0549,92.9446,93.0457,5715.3906
2019-11-06 13:20:00,101.21,101.26,101.13,101.15,7955.658674916214,93.0549,93.1009,92.9813,92.9997,7955.6587
2019-11-06 13:25:00,101.18,101.28,101.13,101.24,5906.161381799432,93.0273,93.1193,92.9813,93.0825,5906.1614
2019-11-06 13:30:00,101.27,101.34,101.27,101.33,4694.508894044857,93.1101,93.1744,93.1101,93.1652,4694.5089
2019-11-06 13:35:00,101.33,101.45,101.33,101.38,6325.083784480536,93.1652,93.2756,93.1652,93.2112,6325.0838
2019-11-06 13:40:00,101.43,101.44,101.39,101.42,4209.847898943026,93.2572,93.2664,93.2204,93.248,4209.8479
2019-11-06 13:45:00,101.45,101.61,101.44,101.54,32284.093838618195,93.2756,93.4227,93.2664,93.3583,32284.0938
2019-11-06 13:50:00,101.54,101.71,101.51,101.71,26245.16627996906,93.3583,93.5146,93.3307,93.5146,26245.1663
2019-11-06 13:55:00,101.7,101.79,101.7,101.78,4887.857695282289,93.5054,93.5882,93.5054,93.579,4887.8577
2019-11-06 14:00:00,101.75,101.75,101.61,101.64,10398.29853054911,93.5514,93.5514,93.4227,93.4503,10398.2985
2019-11-06 14:05:00,101.65,101.65,101.51,101.6,5006.444960041247,93.4594,93.4594,93.3307,93.4135,5006.445
2019-11-06 14:10:00,101.6,101.65,101.58,101.61,6175.560711523588,93.4135,93.4594,93.3951,93.4227,6175.5607
2019-11-06 14:15:00,101.61,101.72,101.6,101.71,3874.709976798144,93.4227,93.5238,93.4135,93.5146,3874.71
2019-11-06 14:20:00,101.68,101.72,101.55,101.61,9111.88450631606,93.487,93.5238,93.3675,93.4227,9111.8845
2019-11-06 14:25:00,101.62,101.64,101.6,101.61,6419.180201082752,93.4319,93.4503,93.4135,93.4227,6419.1802
2019-11-06 14:30:00,101.63,101.67,101.55,101.57,4407.063676205207,93.4411,93.4778,93.3675,93.3859,4407.0637
2019-11-06 14:35:00,101.57,101.62,101.54,101.61,7380.768239236916,93.3859,93.4319,93.3583,93.4227,7380.7682
2019-11-06 14:40:00,101.65,101.75,101.63,101.72,4528.2289249806645,93.4594,93.5514,93.4411,93.5238,4528.2289
2019-11-06 14:45:00,101.72,101.72,101.66,101.68,6646.042794534673,93.5238,93.5238,93.4686,93.487,6646.0428
2019-11-06 14:50:00,101.68,101.71,101.66,101.71,6644.753802526424,93.487,93.5146,93.4686,93.5146,6644.7538
2019-11-06 14:55:00,101.71,101.71,101.65,101.68,6209.074503738076,93.5146,93.5146,93.4594,93.487,6209.0745
2019-11-06 15:00:00,101.68,101.69,101.65,101.66,5518.174787316318,93.487,93.4962,93.4594,93.4686,5518.1748
2019-11-06 15:05:00,101.66,101.7,101.66,101.67,9358.081979891724,93.4686,93.5054,93.4686,93.4778,9358.082
2019-11-06 15:10:00,101.67,101.76,101.66,101.74,9368.39391595772,93.4778,93.5606,93.4686,93.5422,9368.3939
2019-11-06 15:15:00,101.72,101.76,101.68,101.76,8553.750966744004,93.5238,93.5606,93.487,93.5606,8553.751
2019-11-06 15:20:00,101.77,101.79,101.76,101.79,11576.437226089196,93.5698,93.5882,93.5606,93.5882,11576.4372
2019-11-06 15:25:00,101.78,101.79,101.75,101.76,7446.506831657643,93.579,93.5882,93.5514,93.5606,7446.5068
2019-11-06 15:30:00,101.75,101.75,101.58,101.58,18301.10853312709,93.5514,93.5514,93.3951,93.3951,18301.1085
2019-11-06 15:35:00,101.59,101.73,101.59,101.72,18129.6725960299,93.4043,93.533,93.4043,93.5238,18129.6726
2019-11-06 15:40:00,101.72,101.72,101.65,101.68,11697.602474864654,93.5238,93.5238,93.4594,93.487,11697.6025
2019-11-06 15:45:00,101.68,101.78,101.63,101.78,22665.635473060065,93.487,93.579,93.4411,93.579,22665.6355
2019-11-06 15:50:00,101.8,101.86,101.78,101.85,33980.4073214746,93.5974,93.6525,93.579,93.6433,33980.4073
2019-11-06 15:55:00,101.85,102.03,101.85,101.97,122740.39700953852,93.6433,93.8088,93.6433,93.7537,122740.397
2019-11-07 09:30:00,102.41,102.73,102.17,102.38,22588.29595256509,94.1582,94.4524,93.9375,94.1306,22588.296
2019-11-07 09:35:00,102.33,102.54,102.13,102.37,34008.76514565609,94.0847,94.2777,93.9008,94.1214,34008.7651
2019-11-07 09:40:00,102.41,102.46,102.11,102.25,21487.496777519977,94.1582,94.2042,93.8824,94.0111,21487.4968
2019-11-07 09:45:00,102.25,102.34,102.25,102.34,17984.016499097703,94.0111,94.0938,94.0111,94.0938,17984.0165
2019-11-07 09:50:00,102.31,102.34,102.17,102.17,17737.81902552204,94.0663,94.0938,93.9375,93.9375,17737.819
2019-11-07 09:55:00,102.17,102.26,102.09,102.19,99508.8940448569,93.9375,94.0203,93.864,93.9559,99508.894
2019-11-07 10:00:00,102.23,102.27,101.99,102.03,34550.141789120906,93.9927,94.0295,93.772,93.8088,34550.1418
2019-11-07 10:05:00,102.06,102.06,101.78,101.82,14765.40345449858,93.8364,93.8364,93.579,93.6157,14765.4035
2019-11-07 10:10:00,101.82,101.9,101.73,101.83,14224.02681103377,93.6157,93.6893,93.533,93.6249,14224.0268
2019-11-07 10:15:00,101.84,101.91,101.77,101.88,12223.51121423047,93.6341,93.6985,93.5698,93.6709,12223.5112
2019-11-07 10:20:00,101.84,101.84,101.74,101.74,11750.451147202886,93.6341,93.6341,93.5422,93.5422,11750.4511
2019-11-07 10:25:00,101.75,101.79,101.7,101.71,15152.101056973444,93.5514,93.5882,93.5054,93.5146,15152.1011
2019-11-07 10:30:00,101.72,101.75,101.59,101.63,16122.712039185357,93.5238,93.5514,93.4043,93.4411,16122.712
2019-11-07 10:35:00,101.63,101.7,101.61,101.63,15359.628770301622,93.4411,93.5054,93.4227,93.4411,15359.6288
2019-11-07 10:40:00,101.62,101.67,101.46,101.46,15326.114978087136,93.4319,93.4778,93.2848,93.2848,15326.115
2019-11-07 10:45:00,101.42,101.45,101.3,101.33,18836.040216550657,93.248,93.2756,93.1376,93.1652,18836.0402
2019-11-07 10:50:00,101.35,101.47,101.3,101.38,20531.06470739881,93.1836,93.2939,93.1376,93.2112,20531.0647
2019-11-07 10:55:00,101.35,101.35,101.23,101.25,19138.9533384893,93.1836,93.1836,93.0733,93.0917,19138.9533
2019-11-07 11:00:00,101.23,101.28,101.1,101.15,28509.92523846352,93.0733,93.1193,92.9538,92.9997,28509.9252
2019-11-07 11:05:00,101.14,101.15,100.82,100.89,21156.225831399843,92.9905,92.9997,92.6963,92.7607,21156.2258
2019-11-07 11:10:00,100.91,100.99,100.9,100.99,11982.469708687804,92.7791,92.8526,92.7699,92.8526,11982.4697
2019-11-07 11:15:00,100.98,101.03,100.92,101.0,20119.87625676721,92.8434,92.8894,92.7883,92.8618,20119.8763
2019-11-07 11:20:00,100.95,101.02,100.92,100.96,11425.625161124,92.8158,92.8802,92.7883,92.825,11425.6252
2019-11-07 11:25:00,100.96,100.99,100.91,100.92,28575.663830884245,92.825,92.8526,92.7791,92.7883,28575.6638
2019-11-07 11:30:00,100.92,101.0,100.88,100.99,24595.25650940964,92.7883,92.8618,92.7515,92.8526,24595.2565
2019-11-07 11:35:00,100.99,101.02,100.93,101.01,16689.868522815155,92.8526,92.8802,92.7975,92.871,16689.8685
2019-11-07 11:40:00,100.99,101.02,100.92,100.99,14147.976282547046,92.8526,92.8802,92.7883,92.8526,14147.9763
2019-11-07 11:45:00,101.01,101.02,100.92,100.95,14840.164990977057,92.871,92.8802,92.7883,92.8158,14840.165
2019-11-07 11:50:00,100.95,101.0,100.95,100.99,20880.38154163444,92.8158,92.8618,92.8158,92.8526,20880.3815
2019-11-07 11:55:00,100.97,101.23,100.96,101.17,11424.33616911575,92.8342,93.0733,92.825,93.0181,11424.3362
2019-11-07 12:00:00,101.17,101.17,101.02,101.06,18772.879608146428,93.0181,93.0181,92.8802,92.917,18772.8796
2019-11-07 12:05:00,101.06,101.18,101.0,101.16,9306.522299561742,92.917,93.0273,92.8618,93.0089,9306.5223
2019-11-07 12:10:00,101.17,101.19,101.09,101.09,19972.93116782676,93.0181,93.0365,92.9446,92.9446,19972.9312
2019-11-07 12:15:00,101.07,101.07,100.99,100.99,14472.802268625932,92.9262,92.9262,92.8526,92.8526,14472.8023
2019-11-07 12:20:00,100.99,101.0,100.86,100.9,15648.36298014952,92.8526,92.8618,92.7331,92.7699,15648.363
2019-11-07 12:25:00,100.92,101.07,100.89,101.07,9907.192575406032,92.7883,92.9262,92.7607,92.9262,9907.1926
2019-11-07 12:30:00,101.06,101.06,101.0,101.04,8833.462232534157,92.917,92.917,92.8618,92.8986,8833.4622
2019-11-07 12:35:00,101.04,101.09,100.99,101.06,11825.21268368136,92.8986,92.9446,92.8526,92.917,11825.2127
2019-11-07 12:40:00,101.06,101.08,100.99,100.99,5436.968290796596,92.917,92.9354,92.8526,92.8526,5436.9683
2019-11-07 12:45:00,100.96,101.06,100.96,101.06,4448.311420469193,92.825,92.917,92.825,92.917,4448.3114
2019-11-07 12:50:00,101.05,101.05,100.85,100.85,9992.2660479505,92.9078,92.9078,92.7239,92.7239,9992.266
2019-11-07 12:55:00,100.85,100.97,100.83,100.94,10672.853828306264,92.7239,92.8342,92.7055,92.8067,10672.8538
2019-11-07 13:00:00,100.95,100.97,100.88,100.89,6493.941737561227,92.8158,92.8342,92.7515,92.7607,6493.9417
2019-11-07 13:05:00,100.89,100.89,100.84,100.86,6318.638824439287,92.7607,92.7607,92.7147,92.7331,6318.6388
2019-11-07 13:10:00,100.87,100.88,100.81,100.81,4426.398556328951,92.7423,92.7515,92.6871,92.6871,4426.3986
2019-11-07 13:15:00,100.78,100.8,100.73,100.74,8722.608919824695,92.6595,92.6779,92.6136,92.6228,8722.6089
2019-11-07 13:20:00,100.73,100.77,100.71,100.74,9555.297757153903,92.6136,92.6504,92.5952,92.6228,9555.2978
2019-11-07 13:25:00,100.74,100.77,100.65,100.67,10050.27068832173,92.6228,92.6504,92.54,92.5584,10050.2707
2019-11-07 13:30:00,100.68,100.69,100.57,100.58,7621.809744779582,92.5676,92.5768,92.4665,92.4757,7621.8097
2019-11-07 13:35:00,100.58,100.58,100.44,100.44,9917.504511472029,92.4757,92.4757,92.3469,92.3469,9917.5045
2019-11-07 13:40:00,100.47,100.49,100.42,100.42,8339.77829337458,92.3745,92.3929,92.3286,92.3286,8339.7783
2019-11-07 13:45:00,100.41,100.41,100.32,100.33,9882.70172724929,92.3194,92.3194,92.2366,92.2458,9882.7017
2019-11-07 13:50:00,100.36,100.5,100.33,100.5,13567.92987883475,92.2734,92.4021,92.2458,92.4021,13567.9299
2019-11-07 13:55:00,100.51,100.51,100.44,100.48,8536.994070636762,92.4113,92.4113,92.3469,92.3837,8536.9941
2019-11-07 14:00:00,100.49,100.53,100.46,100.48,11979.891724671306,92.3929,92.4297,92.3653,92.3837,11979.8917
2019-11-07 14:05:00,100.48,100.5,100.46,100.47,8283.0626450116,92.3837,92.4021,92.3653,92.3745,8283.0626
2019-11-07 14:10:00,100.5,100.53,100.46,100.5,10736.014436710491,92.4021,92.4297,92.3653,92.4021,10736.0144
2019-11-07 14:15:00,100.5,100.56,100.5,100.53,8934.003609177622,92.4021,92.4573,92.4021,92.4297,8934.0036
2019-11-07 14:20:00,100.53,100.55,100.44,100.47,8973.962361433358,92.4297,92.4481,92.3469,92.3745,8973.9624
2019-11-07 14:25:00,100.47,100.47,100.35,100.37,7682.39236916731,92.3745,92.3745,92.2642,92.2826,7682.3924
2019-11-07 14:30:00,100.36,100.36,100.2,100.2,10581.335395720544,92.2734,92.2734,92.1263,92.1263,10581.3354
2019-11-07 14:35:00,100.2,100.23,100.12,100.21,9412.219644238205,92.1263,92.1539,92.0527,92.1355,9412.2196
2019-11-07 14:40:00,100.2,100.22,99.92,100.11,21613.81799432844,92.1263,92.1447,91.8688,92.0435,21613.818
2019-11-07 14:45:00,100.07,100.16,100.03,100.07,7037.896365042536,92.0068,92.0895,91.97,92.0068,7037.8964
2019-11-07 14:50:00,100.04,100.16,99.99,100.13,12095.901005413763,91.9792,92.0895,91.9332,92.0619,12095.901
2019-11-07 14:55:00,100.16,100.23,100.15,100.22,6695.024490848156,92.0895,92.1539,92.0803,92.1447,6695.0245
2019-11-07 15:00:00,100.22,100.34,100.21,100.31,8065.222995617426,92.1447,92.255,92.1355,92.2274,8065.223
2019-11-07 15:05:00,100.33,100.33,100.29,100.33,8342.35627739108,92.2458,92.2458,92.209,92.2458,8342.3563
2019-11-07 15:10:00,100.32,100.33,100.24,100.24,6627.996906419179,92.2366,92.2458,92.1631,92.1631,6627.9969
2019-11-07 15:15:00,100.23,100.23,100.12,100.12,11814.900747615364,92.1539,92.1539,92.0527,92.0527,11814.9007
2019-11-07 15:20:00,100.12,100.17,100.06,100.14,12424.5939675174,92.0527,92.0987,91.9976,92.0711,12424.594
2019-11-07 15:25:00,100.16,100.35,100.14,100.34,25019.33488012374,92.0895,92.2642,92.0711,92.255,25019.3349
2019-11-07 15:30:00,100.35,100.37,100.31,100.33,23241.814900747613,92.2642,92.2826,92.2274,92.2458,23241.8149
2019-11-07 15:35:00,100.33,100.37,100.28,100.3,32157.77262180974,92.2458,92.2826,92.1998,92.2182,32157.7726
2019-11-07 15:40:00,100.3,100.3,100.1,100.1,17981.438515081205,92.2182,92.2182,92.0343,92.0343,17981.4385
2019-11-07 15:45:00,100.1,100.24,100.1,100.2,29193.09100283578,92.0343,92.1631,92.0343,92.1263,29193.091
2019-11-07 15:50:00,100.2,100.3,99.97,99.99,46887.08430007733,92.1263,92.2182,91.9148,91.9332,46887.0843
2019-11-07 15:55:00,99.98,100.2,99.94,100.19,102984.01649909768,91.924,92.1263,91.8872,92.1171,102984.0165
2019-11-08 09:30:00,100.04,100.3,99.9,99.96,20705.0786285125,91.9792,92.2182,91.8505,91.9056,20705.0786
2019-11-08 09:35:00,100.05,100.41,99.98,100.24,5349.316834235628,91.9884,92.3194,91.924,92.1631,5349.3168
2019-11-08 09:40:00,100.3,100.3,100.13,100.14,147498.06651198762,92.2182,92.2182,92.0619,92.0711,147498.0665
2019-11-08 09:45:00,100.18,100.49,100.12,100.44,3548.5949987110075,92.1079,92.3929,92.0527,92.3469,3548.595
2019-11-08 09:50:00,100.53,100.61,100.4,100.44,72257.02500644495,92.4297,92.5032,92.3102,92.3469,72257.025
2019-11-08 09:55:00,100.45,100.57,100.12,100.12,8873.420984789893,92.3561,92.4665,92.0527,92.0527,8873.421
2019-11-08 10:00:00,100.09,100.38,100.02,100.11,8401.649909770558,92.0251,92.2918,91.9608,92.0435,8401.6499
2019-11-08 10:05:00,100.1,100.25,100.06,100.15,55824.9548852797,92.0343,92.1723,91.9976,92.0803,55824.9549
2019-11-08 10:10:00,100.15,100.34,100.09,100.32,28517.65919051301,92.0803,92.255,92.0251,92.2366,28517.6592
2019-11-08 10:15:00,100.33,100.6,100.32,100.59,8570.50786285125,92.2458,92.494,92.2366,92.4849,8570.5079
2019-11-08 10:20:00,100.67,100.68,100.56,100.59,8178.654292343386,92.5584,92.5676,92.4573,92.4849,8178.6543
2019-11-08 10:25:00,100.63,100.68,100.57,100.61,7003.093580819798,92.5216,92.5676,92.4665,92.5032,7003.0936
2019-11-08 10:30:00,100.64,100.64,100.47,100.49,6763.341067285382,92.5308,92.5308,92.3745,92.3929,6763.3411
2019-11-08 10:35:00,100.48,100.51,100.44,100.47,5555.555555555555,92.3837,92.4113,92.3469,92.3745,5555.5556
2019-11-08 10:40:00,100.48,100.61,100.46,100.61,3239.236916731116,92.3837,92.5032,92.3653,92.5032,3239.2369
2019-11-08 10:45:00,100.61,100.62,100.54,100.56,5774.684196957978,92.5032,92.5124,92.4389,92.4573,5774.6842
2019-11-08 10:50:00,100.57,100.57,100.54,100.56,5119.876256767207,92.4665,92.4665,92.4389,92.4573,5119.8763
2019-11-08 10:55:00,100.58,100.58,100.5,100.54,4921.371487496777,92.4757,92.4757,92.4021,92.4389,4921.3715
2019-11-08 11:00:00,100.54,100.58,100.46,100.48,8210.879092549625,92.4389,92.4757,92.3653,92.3837,8210.8791
2019-11-08 11:05:00,100.45,100.47,100.4,100.47,2296.983758700696,92.3561,92.3745,92.3102,92.3745,2296.9838
2019-11-08 11:10:00,100.48,100.51,100.4,100.42,7762.309873678782,92.3837,92.4113,92.3102,92.3286,7762.3099
2019-11-08 11:15:00,100.44,100.44,100.27,100.27,5546.532611497808,92.3469,92.3469,92.1906,92.1906,5546.5326
2019-11-08 11:20:00,100.26,100.26,100.05,100.15,10835.266821345704,92.1814,92.1814,91.9884,92.0803,10835.2668
2019-11-08 11:25:00,100.14,100.14,100.1,100.1,3881.154936839391,92.0711,92.0711,92.0343,92.0343,3881.1549
2019-11-08 11:30:00,100.14,100.22,100.13,100.19,6960.556844547563,92.0711,92.1447,92.0619,92.1171,6960.5568
2019-11-08 11:35:00,100.19,100.39,100.19,100.39,2094.612013405517,92.1171,92.301,92.1171,92.301,2094.612
2019-11-08 11:40:00,100.38,100.49,100.35,100.49,4565.609693219902,92.2918,92.3929,92.2642,92.3929,4565.6097
2019-11-08 11:45:00,100.49,100.57,100.49,100.53,6178.138695540087,92.3929,92.4665,92.3929,92.4297,6178.1387
2019-11-08 11:50:00,100.54,100.57,100.52,100.54,2126.836813611755,92.4389,92.4665,92.4205,92.4389,2126.8368
2019-11-08 11:55:00,100.57,100.57,100.52,100.54,4744.779582366588,92.4665,92.4665,92.4205,92.4389,4744.7796
2019-11-08 12:00:00,100.55,100.57,100.5,100.55,5050.270688321732,92.4481,92.4665,92.4021,92.4481,5050.2707
2019-11-08 12:05:00,100.57,100.57,100.51,100.51,4512.76102088167,92.4665,92.4665,92.4113,92.4113,4512.761
2019-11-08 12:10:00,100.51,100.58,100.5,100.58,2862.851250322248,92.4113,92.4757,92.4021,92.4757,2862.8513
2019-11-08 12:15:00,100.58,100.59,100.54,100.56,3158.0304202113944,92.4757,92.4849,92.4389,92.4573,3158.0304
2019-11-08 12:20:00,100.57,100.57,100.47,100.52,5546.532611497808,92.4665,92.4665,92.3745,92.4205,5546.5326
2019-11-08 12:25:00,100.53,100.75,100.5,100.73,23656.87032740397,92.4297,92.632,92.4021,92.6136,23656.8703
2019-11-08 12:30:00,100.71,100.71,100.47,100.47,13392.62696571281,92.5952,92.5952,92.3745,92.3745,13392.627
2019-11-08 12:35:00,100.46,100.56,100.46,100.5,3225.0580046403707,92.3653,92.4573,92.3653,92.4021,3225.058
2019-11-08 12:40:00,100.52,100.57,100.47,100.57,5881.67053364269,92.4205,92.4665,92.3745,92.4665,5881.6705
2019-11-08 12:45:00,100.56,100.69,100.56,100.65,11858.726475895848,92.4573,92.5768,92.4573,92.54,11858.7265
2019-11-08 12:50:00,100.66,100.72,100.64,100.67,13930.136633152872,92.5492,92.6044,92.5308,92.5584,13930.1366
2019-11-08 12:55:00,100.67,100.72,100.64,100.72,5484.66099510183,92.5584,92.6044,92.5308,92.6044,5484.661
2019-11-08 13:00:00,100.72,100.74,100.71,100.73,6612.529002320185,92.6044,92.6228,92.5952,92.6136,6612.529
2019-11-08 13:05:00,100.73,100.76,100.73,100.75,4175.045114720288,92.6136,92.6412,92.6136,92.632,4175.0451
2019-11-08 13:10:00,100.75,100.79,100.75,100.78,10050.27068832173,92.632,92.6687,92.632,92.6595,10050.2707
2019-11-08 13:15:00,100.8,100.87,100.79,100.87,6919.309100283577,92.6779,92.7423,92.6687,92.7423,6919.3091
2019-11-08 13:20:00,100.85,100.89,100.82,100.82,6700.180458881154,92.7239,92.7607,92.6963,92.6963,6700.1805
2019-11-08 13:25:00,100.8,100.84,100.8,100.82,7014.694508894044,92.6779,92.7147,92.6779,92.6963,7014.6945
2019-11-08 13:30:00,100.83,100.85,100.78,100.85,2259.602990461459,92.7055,92.7239,92.6595,92.7239,2259.603
2019-11-08 13:35:00,100.85,100.88,100.83,100.85,3248.2598607888626,92.7239,92.7515,92.7055,92.7239,3248.2599
2019-11-08 13:40:00,100.88,100.9,100.86,100.87,5128.899200824954,92.7515,92.7699,92.7331,92.7423,5128.8992
2019-11-08 13:45:00,100.89,100.89,100.85,100.87,4247.228667182263,92.7607,92.7607,92.7239,92.7423,4247.2287
2019-11-08 13:50:00,100.85,100.85,100.78,100.78,4807.940190770817,92.7239,92.7239,92.6595,92.6595,4807.9402
2019-11-08 13:55:00,100.78,100.79,100.73,100.77,7964.681618973961,92.6595,92.6687,92.6136,92.6504,7964.6816
2019-11-08 14:00:00,100.77,100.86,100.77,100.86,10203.660737303428,92.6504,92.7331,92.6504,92.7331,10203.6607
2019-11-08 14:05:00,100.87,100.9,100.87,100.9,1876.772364011343,92.7423,92.7699,92.7423,92.7699,1876.7724
2019-11-08 14:10:00,100.89,100.94,100.89,100.94,9593.96751740139,92.7607,92.8067,92.7607,92.8067,9593.9675
2019-11-08 14:15:00,100.94,100.96,100.93,100.95,14456.045372518687,92.8067,92.825,92.7975,92.8158,14456.0454
2019-11-08 14:20:00,100.96,100.98,100.94,100.96,16116.267079144109,92.825,92.8434,92.8067,92.825,16116.2671
2019-11-08 14:25:00,100.95,100.99,100.93,100.95,9498.582108790924,92.8158,92.8526,92.7975,92.8158,9498.5821
2019-11-08 14:30:00,100.95,100.99,100.94,100.99,6330.239752513534,92.8158,92.8526,92.8067,92.8526,6330.2398
2019-11-08 14:35:00,100.98,100.98,100.9,100.9,6865.171435937096,92.8434,92.8434,92.7699,92.7699,6865.1714
2019-11-08 14:40:00,100.9,100.94,100.88,100.93,6182.005671564835,92.7699,92.8067,92.7515,92.7975,6182.0057
2019-11-08 14:45:00,100.95,100.95,100.92,100.92,4508.894044856921,92.8158,92.8158,92.7883,92.7883,4508.894
2019-11-08 14:50:00,100.93,100.95,100.92,100.95,4279.453467388502,92.7975,92.8158,92.7883,92.8158,4279.4535
2019-11-08 14:55:00,100.96,101.01,100.95,101.0,9390.306780097962,92.825,92.871,92.8158,92.8618,9390.3068
2019-11-08 15:00:00,101.0,101.02,100.97,100.98,5872.647589584944,92.8618,92.8802,92.8342,92.8434,5872.6476
2019-11-08 15:05:00,100.97,100.97,100.89,100.93,7950.502706883216,92.8342,92.8342,92.7607,92.7975,7950.5027
2019-11-08 15:10:00,100.94,100.99,100.91,100.99,4877.545759216292,92.8067,92.8526,92.7791,92.8526,4877.5458
2019-11-08 15:15:00,100.99,100.99,100.95,100.95,4019.0770817220928,92.8526,92.8526,92.8158,92.8158,4019.0771
2019-11-08 15:20:00,100.95,100.96,100.86,100.88,9120.907450373808,92.8158,92.825,92.7331,92.7515,9120.9075
2019-11-08 15:25:00,100.88,100.89,100.87,100.89,4885.27971126579,92.7515,92.7607,92.7423,92.7607,4885.2797
2019-11-08 15:30:00,100.88,100.93,100.87,100.91,13930.136633152872,92.7515,92.7975,92.7423,92.7791,13930.1366
2019-11-08 15:35:00,100.91,100.96,100.91,100.96,8649.136375354472,92.7791,92.825,92.7791,92.825,8649.1364
2019-11-08 15:40:00,100.96,100.99,100.92,100.95,11811.033771590615,92.825,92.8526,92.7883,92.8158,11811.0338
2019-11-08 15:45:00,100.94,100.99,100.92,100.98,19742.20159835009,92.8067,92.8526,92.7883,92.8434,19742.2016
2019-11-08 15:50:00,101.0,101.1,100.99,101.1,27110.079917504507,92.8618,92.9538,92.8526,92.9538,27110.0799
2019-11-08 15:55:00,101.09,101.23,101.06,101.22,74412.2196442382,92.9446,93.0733,92.917,93.0641,74412.2196
2019-11-11 09:30:00,100.31,100.75,100.28,100.74,26193.60659963908,92.2274,92.632,92.1998,92.6228,26193.6066
2019-11-11 09:35:00,100.76,100.84,100.61,100.79,3489.301366331528,92.6412,92.7147,92.5032,92.6687,3489.3014
2019-11-11 09:40:00,100.77,100.91,100.72,100.85,5059.293632379478,92.6504,92.7791,92.6044,92.7239,5059.2936
2019-11-11 09:45:00,100.85,100.93,100.78,100.88,9970.35318381026,92.7239,92.7975,92.6595,92.7515,9970.3532
2019-11-11 09:50:00,100.78,100.78,100.66,100.66,1675.6896107244131,92.6595,92.6595,92.5492,92.5492,1675.6896
2019-11-11 09:55:00,100.65,100.83,100.65,100.7,7476.153647847383,92.54,92.7055,92.54,92.586,7476.1536
2019-11-11 10:00:00,100.77,100.82,100.57,100.61,7327.919566898684,92.6504,92.6963,92.4665,92.5032,7327.9196
2019-11-11 10:05:00,100.58,100.59,100.44,100.48,6127.868007218354,92.4757,92.4849,92.3469,92.3837,6127.868
2019-11-11 10:10:00,100.5,100.68,100.5,100.66,7117.813869554008,92.4021,92.5676,92.4021,92.5492,7117.8139
2019-11-11 10:15:00,100.63,100.82,100.63,100.72,7500.6444960041235,92.5216,92.6963,92.5216,92.6044,7500.6445
2019-11-11 10:20:00,100.74,100.79,100.69,100.72,3096.158803815416,92.6228,92.6687,92.5768,92.6044,3096.1588
2019-11-11 10:25:00,100.75,100.91,100.75,100.84,11359.886568703272,92.632,92.7791,92.632,92.7147,11359.8866
2019-11-11 10:30:00,100.84,100.84,100.76,100.77,2242.8460943542145,92.7147,92.7147,92.6412,92.6504,2242.8461
2019-11-11 10:35:00,100.75,100.79,100.71,100.71,2944.057746841969,92.632,92.6687,92.5952,92.5952,2944.0577
2019-11-11 10:40:00,100.71,100.78,100.61,100.61,4334.880123743233,92.5952,92.6595,92.5032,92.5032,4334.8801
2019-11-11 10:45:00,100.57,100.65,100.57,100.65,2666.9244650683163,92.4665,92.54,92.4665,92.54,2666.9245
2019-11-11 10:50:00,100.65,100.68,100.6,100.68,3576.952822892498,92.54,92.5676,92.494,92.5676,3576.9528
2019-11-11 10:55:00,100.63,100.64,100.49,100.49,3319.154421242588,92.5216,92.5308,92.3929,92.3929,3319.1544
2019-11-11 11:00:00,100.53,100.64,100.5,100.58,4740.91260634184,92.4297,92.5308,92.4021,92.4757,4740.9126
2019-11-11 11:05:00,100.6,100.61,100.47,100.47,1965.7128125805616,92.494,92.5032,92.3745,92.3745,1965.7128
2019-11-11 11:10:00,100.48,100.48,100.31,100.31,4962.619231760763,92.3837,92.3837,92.2274,92.2274,4962.6192
2019-11-11 11:15:00,100.33,100.33,100.16,100.16,5311.93606599639,92.2458,92.2458,92.0895,92.0895,5311.9361
2019-11-11 11:20:00,100.2,100.23,100.07,100.16,23861.820056715645,92.1263,92.1539,92.0068,92.0895,23861.8201
2019-11-11 11:25:00,100.17,100.28,100.16,100.25,7543.181232276359,92.0987,92.1998,92.0895,92.1723,7543.1812
2019-11-11 11:30:00,100.21,100.34,100.21,100.26,5801.753029131219,92.1355,92.255,92.1355,92.1814,5801.753
2019-11-11 11:35:00,100.31,100.42,100.31,100.4,5132.766176849703,92.2274,92.3286,92.2274,92.3102,5132.7662
2019-11-11 11:40:00,100.38,100.49,100.37,100.46,11492.652745552976,92.2918,92.3929,92.2826,92.3653,11492.6527
2019-11-11 11:45:00,100.49,100.52,100.43,100.47,7242.846094354214,92.3929,92.4205,92.3377,92.3745,7242.8461
2019-11-11 11:50:00,100.47,100.51,100.41,100.44,5560.711523588553,92.3745,92.4113,92.3194,92.3469,5560.7115
2019-11-11 11:55:00,100.44,100.51,100.44,100.47,6303.170920340293,92.3469,92.4113,92.3469,92.3745,6303.1709
2019-11-11 12:00:00,100.51,100.53,100.46,100.5,7045.630317092033,92.4113,92.4297,92.3653,92.4021,7045.6303
2019-11-11 12:05:00,100.5,100.51,100.45,100.5,4350.348027842227,92.4021,92.4113,92.3561,92.4021,4350.348
2019-11-11 12:10:00,100.5,100.5,100.45,100.48,13330.755349316833,92.4021,92.4021,92.3561,92.3837,13330.7553
2019-11-11 12:15:00,100.47,100.58,100.47,100.54,15622.58313998453,92.3745,92.4757,92.3745,92.4389,15622.5831
2019-11-11 12:20:00,100.54,100.54,100.47,100.5,7764.887857695281,92.4389,92.4389,92.3745,92.4021,7764.8879
2019-11-11 12:25:00,100.53,100.64,100.51,100.61,11848.414539829851,92.4297,92.5308,92.4113,92.5032,11848.4145
2019-11-11 12:30:00,100.64,100.65,100.6,100.63,2835.782418149008,92.5308,92.54,92.494,92.5216,2835.7824
2019-11-11 12:35:00,100.63,100.64,100.61,100.63,2721.0621294147973,92.5216,92.5308,92.5032,92.5216,2721.0621
2019-11-11 12:40:00,100.63,100.64,100.57,100.58,13631.090487238978,92.5216,92.5308,92.4665,92.4757,13631.0905
2019-11-11 12:45:00,100.59,100.62,100.5,100.5,10765.66125290023,92.4849,92.5124,92.4021,92.4021,10765.6613
2019-11-11 12:50:00,100.5,100.54,100.45,100.54,2996.906419180201,92.4021,92.4389,92.3561,92.4389,2996.9064
2019-11-11 12:55:00,100.54,100.61,100.54,100.59,21676.97860273266,92.4389,92.5032,92.4389,92.4849,21676.9786
2019-11-11 13:00:00,100.57,100.59,100.52,100.55,6206.496519721577,92.4665,92.4849,92.4205,92.4481,6206.4965
2019-11-11 13:05:00,100.56,100.56,100.5,100.52,4636.504253673626,92.4573,92.4573,92.4021,92.4205,4636.5043
2019-11-11 13:10:00,100.54,100.54,100.47,100.49,1924.465068316576,92.4389,92.4389,92.3745,92.3929,1924.4651
2019-11-11 13:15:00,100.49,100.52,100.48,100.5,3934.003609177623,92.3929,92.4205,92.3837,92.4021,3934.0036
2019-11-11 13:20:00,100.51,100.54,100.47,100.49,2454.2407837071405,92.4113,92.4389,92.3745,92.3929,2454.2408
2019-11-11 13:25:00,100.5,100.56,100.49,100.55,9735.756638308842,92.4021,92.4573,92.3929,92.4481,9735.7566
2019-11-11 13:30:00,100.55,100.57,100.53,100.55,5603.2482598607885,92.4481,92.4665,92.4297,92.4481,5603.2483
2019-11-11 13:35:00,100.57,100.6,100.54,100.57,8984.274297499354,92.4665,92.494,92.4389,92.4665,8984.2743
2019-11-11 13:40:00,100.54,100.55,100.52,100.54,5202.371745295179,92.4389,92.4481,92.4205,92.4389,5202.3717
2019-11-11 13:45:00,100.55,100.59,100.54,100.54,5189.481825212683,92.4481,92.4849,92.4389,92.4389,5189.4818
2019-11-11 13:50:00,100.57,100.57,100.5,100.53,10318.381026037638,92.4665,92.4665,92.4021,92.4297,10318.381
2019-11-11 13:55:00,100.53,100.61,100.51,100.57,174122.19644238203,92.4297,92.5032,92.4113,92.4665,174122.1964
2019-11-11 14:00:00,100.57,100.76,100.57,100.7,30248.77545759216,92.4665,92.6412,92.4665,92.586,30248.7755
2019-11-11 14:05:00,100.7,100.75,100.7,100.73,3297.2415571023457,92.586,92.632,92.586,92.6136,3297.2416
2019-11-11 14:10:00,100.71,100.72,100.64,100.67,5897.138437741685,92.5952,92.6044,92.5308,92.5584,5897.1384
2019-11-11 14:15:00,100.67,100.69,100.65,100.67,3591.1317349832425,92.5584,92.5768,92.54,92.5584,3591.1317
2019-11-11 14:20:00,100.69,100.77,100.69,100.77,5501.417891209074,92.5768,92.6504,92.5768,92.6504,5501.4179
2019-11-11 14:25:00,100.78,100.89,100.77,100.85,8303.686517143593,92.6595,92.7607,92.6504,92.7239,8303.6865
2019-11-11 14:30:00,100.83,100.84,100.78,100.83,8832.173240525908,92.7055,92.7147,92.6595,92.7055,8832.1732
2019-11-11 14:35:00,100.83,100.95,100.82,100.9,39309.10028357824,92.7055,92.8158,92.6963,92.7699,39309.1003
2019-11-11 14:40:00,100.93,100.95,100.88,100.88,19145.39829853055,92.7975,92.8158,92.7515,92.7515,19145.3983
2019-11-11 14:45:00,100.89,100.89,100.83,100.85,14646.816189739622,92.7607,92.7607,92.7055,92.7239,14646.8162
2019-11-11 14:50:00,100.87,100.9,100.81,100.82,14234.338747099766,92.7423,92.7699,92.6871,92.6963,14234.3387
2019-11-11 14:55:00,100.86,100.89,100.8,100.85,10179.169889146686,92.7331,92.7607,92.6779,92.7239,10179.1699
2019-11-11 15:00:00,100.85,100.87,100.84,100.85,5032.224800206238,92.7239,92.7423,92.7147,92.7239,5032.2248
2019-11-11 15:05:00,100.86,100.89,100.85,100.87,11154.936839391594,92.7331,92.7607,92.7239,92.7423,11154.9368
2019-11-11 15:10:00,100.87,100.89,100.84,100.86,3547.306006702758,92.7423,92.7607,92.7147,92.7331,3547.306
2019-11-11 15:15:00,100.88,100.88,100.83,100.83,7642.433616911574,92.7515,92.7515,92.7055,92.7055,7642.4336
2019-11-11 15:20:00,100.84,100.87,100.82,100.84,16871.616395978344,92.7147,92.7423,92.6963,92.7147,16871.6164
2019-11-11 15:25:00,100.85,100.88,100.84,100.86,6415.313225058004,92.7239,92.7515,92.7147,92.7331,6415.3132
2019-11-11 15:30:00,100.86,100.9,100.82,100.85,13571.796854859498,92.7331,92.7699,92.6963,92.7239,13571.7969
2019-11-11 15:35:00,100.85,100.88,100.81,100.85,19369.68290796597,92.7239,92.7515,92.6871,92.7239,19369.6829
2019-11-11 15:40:00,100.85,100.85,100.81,100.82,11853.57050786285,92.7239,92.7239,92.6871,92.6963,11853.5705
2019-11-11 15:45:00,100.82,100.86,100.8,100.85,29541.11884506316,92.6963,92.7331,92.6779,92.7239,29541.1188
2019-11-11 15:50:00,100.85,100.87,100.8,100.85,16441.093065222994,92.7239,92.7423,92.6779,92.7239,16441.0931
2019-11-11 15:55:00,100.85,100.96,100.82,100.85,70824.9548852797,92.7239,92.825,92.6963,92.7239,70824.9549
2019-11-12 09:30:00,100.84,101.13,100.73,100.95,25201.08275328693,92.7147,92.9813,92.6136,92.8158,25201.0828
2019-11-12 09:35:00,100.96,100.96,100.72,100.85,5915.184325857179,92.825,92.825,92.6044,92.7239,5915.1843
2019-11-12 09:40:00,100.85,100.98,100.77,100.81,11957.978860531064,92.7239,92.8434,92.6504,92.6871,11957.9789
2019-11-12 09:45:00,100.81,100.87,100.51,100.56,19374.838875998965,92.6871,92.7423,92.4113,92.4573,19374.8389
2019-11-12 09:50:00,100.55,100.69,100.48,100.65,16465.583913379734,92.4481,92.5768,92.3837,92.54,16465.5839
2019-11-12 09:55:00,100.62,100.89,100.49,100.89,11799.432843516368,92.5124,92.7607,92.3929,92.7607,11799.4328
2019-11-12 10:00:00,100.87,100.89,100.67,100.68,13245.681876772362,92.7423,92.7607,92.5584,92.5676,13245.6819
2019-11-12 10:05:00,100.71,100.85,100.64,100.77,12588.295952565091,92.5952,92.7239,92.5308,92.6504,12588.296
2019-11-12 10:10:00,100.75,100.84,100.7,100.71,8311.42046919309,92.632,92.7147,92.586,92.5952,8311.4205
2019-11-12 10:15:00,100.66,100.71,100.63,100.71,10719.257540603248,92.5492,92.5952,92.5216,92.5952,10719.2575
2019-11-12 10:20:00,100.71,100.8,100.69,100.8,7526.424336169115,92.5952,92.6779,92.5768,92.6779,7526.4243
2019-11-12 10:25:00,100.83,100.88,100.78,100.82,6914.153132250579,92.7055,92.7515,92.6595,92.6963,6914.1531
2019-11-12 10:30:00,100.8,100.89,100.77,100.77,8665.893271461717,92.6779,92.7607,92.6504,92.6504,8665.8933
2019-11-12 10:35:00,100.78,100.79,100.72,100.76,5934.519205980922,92.6595,92.6687,92.6044,92.6412,5934.5192
2019-11-12 10:40:00,100.76,100.84,100.73,100.79,8208.301108533125,92.6412,92.7147,92.6136,92.6687,8208.3011
2019-11-12 10:45:00,100.75,100.77,100.68,100.69,4414.797628254704,92.632,92.6504,92.5676,92.5768,4414.7976
2019-11-12 10:50:00,100.68,100.73,100.68,100.7,10675.431812322762,92.5676,92.6136,92.5676,92.586,10675.4318
2019-11-12 10:55:00,100.7,100.7,100.57,100.57,6068.574374838875,92.586,92.586,92.4665,92.4665,6068.5744
2019-11-12 11:00:00,100.58,100.71,100.58,100.65,8615.622583139984,92.4757,92.5952,92.4757,92.54,8615.6226
2019-11-12 11:05:00,100.65,100.8,100.64,100.78,6728.538283062644,92.54,92.6779,92.5308,92.6595,6728.5383
2019-11-12 11:10:00,100.78,100.8,100.73,100.77,8963.650425367361,92.6595,92.6779,92.6136,92.6504,8963.6504
2019-11-12 11:15:00,100.75,100.78,100.65,100.68,8729.053879865944,92.632,92.6595,92.54,92.5676,8729.0539
2019-11-12 11:20:00,100.68,100.71,100.46,100.47,11356.019592678524,92.5676,92.5952,92.3653,92.3745,11356.0196
2019-11-12 11:25:00,100.5,100.5,100.35,100.39,7235.112142304717,92.4021,92.4021,92.2642,92.301,7235.1121
2019-11-12 11:30:00,100.39,100.44,100.27,100.4,14035.833977829336,92.301,92.3469,92.1906,92.3102,14035.834
2019-11-12 11:35:00,100.4,100.43,100.32,100.34,13069.089971642174,92.3102,92.3377,92.2366,92.255,13069.09
2019-11-12 11:40:00,100.34,100.39,100.31,100.35,10257.798401649909,92.255,92.301,92.2274,92.2642,10257.7984
2019-11-12 11:45:00,100.35,100.38,100.26,100.27,10844.289765403451,92.2642,92.2918,92.1814,92.1906,10844.2898
2019-11-12 11:50:00,100.28,100.37,100.23,100.33,12630.832688837329,92.1998,92.2826,92.1539,92.2458,12630.8327
2019-11-12 11:55:00,100.35,100.35,100.24,100.32,5246.197473575663,92.2642,92.2642,92.1631,92.2366,5246.1975
2019-11-12 12:00:00,100.37,100.46,100.35,100.44,5376.385666408868,92.2826,92.3653,92.2642,92.3469,5376.3857
2019-11-12 12:05:00,100.44,100.58,100.44,100.56,3741.94379994844,92.3469,92.4757,92.3469,92.4573,3741.9438
2019-11-12 12:10:00,100.59,100.68,100.56,100.63,3995.875225573601,92.4849,92.5676,92.4573,92.5216,3995.8752
2019-11-12 12:15:00,100.63,100.63,100.51,100.54,8372.003093580819,92.5216,92.5216,92.4113,92.4389,8372.0031
2019-11-12 12:20:00,100.53,100.58,100.5,100.51,3597.5766950244906,92.4297,92.4757,92.4021,92.4113,3597.5767
2019-11-12 12:25:00,100.5,100.59,100.5,100.59,24777.004382572824,92.4021,92.4849,92.4021,92.4849,24777.0044
2019-11-12 12:30:00,100.59,100.64,100.59,100.63,3972.673369425109,92.4849,92.5308,92.4849,92.5216,3972.6734
2019-11-12 12:35:00,100.61,100.61,100.56,100.56,2062.387213199278,92.5032,92.5032,92.4573,92.4573,2062.3872
2019-11-12 12:40:00,100.59,100.63,100.59,100.61,3529.2601185872645,92.4849,92.5216,92.4849,92.5032,3529.2601
2019-11-12 12:45:00,100.55,100.55,100.43,100.45,4285.898427429749,92.4481,92.4481,92.3377,92.3561,4285.8984
2019-11-12 12:50:00,100.5,100.54,100.42,100.5,4865.944831142047,92.4021,92.4389,92.3286,92.4021,4865.9448
2019-11-12 12:55:00,100.54,100.61,100.53,100.6,1736.2722351121422,92.4389,92.5032,92.4297,92.494,1736.2722
2019-11-12 13:00:00,100.62,100.68,100.61,100.66,5234.5965455014175,92.5124,92.5676,92.5032,92.5492,5234.5965
2019-11-12 13:05:00,100.64,100.66,100.63,100.63,3366.847125547821,92.5308,92.5492,92.5216,92.5216,3366.8471
2019-11-12 13:10:00,100.66,100.71,100.64,100.68,5540.087651456561,92.5492,92.5952,92.5308,92.5676,5540.0877
2019-11-12 13:15:00,100.7,100.71,100.64,100.66,7006.960556844547,92.586,92.5952,92.5308,92.5492,7006.9606
2019-11-12 13:20:00,100.67,100.71,100.64,100.68,3155.452436194895,92.5584,92.5952,92.5308,92.5676,3155.4524
2019-11-12 13:25:00,100.71,100.74,100.61,100.61,6912.86414024233,92.5952,92.6228,92.5032,92.5032,6912.8641
2019-11-12 13:30:00,100.63,100.66,100.61,100.61,4156.999226604795,92.5216,92.5492,92.5032,92.5032,4156.9992
2019-11-12 13:35:00,100.61,100.67,100.61,100.66,7106.212941479762,92.5032,92.5584,92.5032,92.5492,7106.2129
2019-11-12 13:40:00,100.66,100.67,100.58,100.61,17397.52513534416,92.5492,92.5584,92.4757,92.5032,17397.5251
2019-11-12 13:45:00,100.61,100.71,100.61,100.71,8794.79247228667,92.5032,92.5952,92.5032,92.5952,8794.7925
2019-11-12 13:50:00,100.71,100.76,100.71,100.73,4819.541118845063,92.5952,92.6412,92.5952,92.6136,4819.5411
2019-11-12 13:55:00,100.75,100.79,100.75,100.79,2487.754575921629,92.632,92.6687,92.632,92.6687,2487.7546
2019-11-12 14:00:00,100.78,100.78,100.63,100.64,3865.6870327403967,92.6595,92.6595,92.5216,92.5308,3865.687
2019-11-12 14:05:00,100.66,100.67,100.61,100.61,11267.079144109306,92.5492,92.5584,92.5032,92.5032,11267.0791
2019-11-12 14:10:00,100.61,100.62,100.46,100.46,5657.385924207269,92.5032,92.5124,92.3653,92.3653,5657.3859
2019-11-12 14:15:00,100.42,100.52,100.41,100.46,13248.25986078886,92.3286,92.4205,92.3194,92.3653,13248.2599
2019-11-12 14:20:00,100.47,100.5,100.4,100.42,6166.537767465841,92.3745,92.4021,92.3102,92.3286,6166.5378
2019-11-12 14:25:00,100.43,100.61,100.43,100.51,18441.60866202629,92.3377,92.5032,92.3377,92.4113,18441.6087
2019-11-12 14:30:00,100.54,100.6,100.54,100.58,3478.989430265532,92.4389,92.494,92.4389,92.4757,3478.9894
2019-11-12 14:35:00,100.59,100.64,100.56,100.56,6015.725702500644,92.4849,92.5308,92.4573,92.4573,6015.7257
2019-11-12 14:40:00,100.57,100.61,100.56,100.56,9002.320185614848,92.4665,92.5032,92.4573,92.4573,9002.3202
2019-11-12 14:45:00,100.58,100.61,100.56,100.58,3834.7512245424073,92.4757,92.5032,92.4573,92.4757,3834.7512
2019-11-12 14:50:00,100.57,100.57,100.42,100.42,12668.213457076565,92.4665,92.4665,92.3286,92.3286,12668.2135
2019-11-12 14:55:00,100.41,100.44,100.38,100.42,4177.623098736787,92.3194,92.3469,92.2918,92.3286,4177.6231
2019-11-12 15:00:00,100.44,100.45,100.39,100.39,6385.666408868265,92.3469,92.3561,92.301,92.301,6385.6664
2019-11-12 15:05:00,100.39,100.47,100.37,100.44,8350.090229440577,92.301,92.3745,92.2826,92.3469,8350.0902
2019-11-12 15:10:00,100.44,100.47,100.43,100.44,4459.912348543438,92.3469,92.3745,92.3377,92.3469,4459.9123
2019-11-12 15:15:00,100.43,100.45,100.33,100.35,8201.85614849188,92.3377,92.3561,92.2458,92.2642,8201.8561
2019-11-12 15:20:00,100.37,100.37,100.32,100.37,7273.781902552203,92.2826,92.2826,92.2366,92.2826,7273.7819
2019-11-12 15:25:00,100.38,100.41,100.34,100.35,10957.721062129414,92.2918,92.3194,92.255,92.2642,10957.7211
2019-11-12 15:30:00,100.34,100.47,100.32,100.42,11879.35034802784,92.255,92.3745,92.2366,92.3286,11879.3503
2019-11-12 15:35:00,100.44,100.44,100.37,100.37,5873.936581593193,92.3469,92.3469,92.2826,92.2826,5873.9366
2019-11-12 15:40:00,100.37,100.45,100.37,100.38,14532.095901005412,92.2826,92.3561,92.2826,92.2918,14532.0959
2019-11-12 15:45:00,100.37,100.37,100.29,100.33,16930.910028357823,92.2826,92.2826,92.209,92.2458,16930.91
2019-11-12 15:50:00,100.33,100.51,100.32,100.5,42299.56174271719,92.2458,92.4113,92.2366,92.4021,42299.5617
2019-11-12 15:55:00,100.49,100.57,100.48,100.51,66535.1894818252,92.3929,92.4665,92.3837,92.4113,66535.1895
2019-11-13 09:30:00,99.85,99.96,99.31,99.96,16927.043052333072,91.8045,91.9056,91.308,91.9056,16927.0431
2019-11-13 09:35:00,99.92,99.92,99.26,99.33,12757.153905645784,91.8688,91.8688,91.262,91.3264,12757.1539
2019-11-13 09:40:00,99.51,99.68,99.36,99.53,10585.202371745294,91.4919,91.6482,91.354,91.5103,10585.2024
2019-11-13 09:45:00,99.57,99.7,99.46,99.69,4613.302397525134,91.547,91.6666,91.4459,91.6574,4613.3024
2019-11-13 09:50:00,99.67,99.81,99.57,99.74,7343.387470997679,91.639,91.7677,91.547,91.7033,7343.3875
2019-11-13 09:55:00,99.79,99.8,99.71,99.71,5224.284609435421,91.7493,91.7585,91.6758,91.6758,5224.2846
2019-11-13 10:00:00,99.73,99.74,99.63,99.63,5987.3678783191535,91.6942,91.7033,91.6022,91.6022,5987.3679
2019-11-13 10:05:00,99.67,99.73,99.66,99.67,4703.531838102604,91.639,91.6942,91.6298,91.639,4703.5318
2019-11-13 10:10:00,99.65,99.67,99.36,99.36,17538.02526424336,91.6206,91.639,91.354,91.354,17538.0253
2019-11-13 10:15:00,99.37,99.47,99.32,99.43,41533.90048981696,91.3632,91.4551,91.3172,91.4183,41533.9005
2019-11-13 10:20:00,99.46,99.5,99.32,99.45,28515.08120649652,91.4459,91.4827,91.3172,91.4367,28515.0812
2019-11-13 10:25:00,99.47,99.47,99.31,99.36,24350.348027842225,91.4551,91.4551,91.308,91.354,24350.348
2019-11-13 10:30:00,99.37,99.44,99.17,99.32,25783.70714101572,91.3632,91.4275,91.1793,91.3172,25783.7071
2019-11-13 10:35:00,99.32,99.53,99.22,99.51,7232.534158288217,91.3172,91.5103,91.2252,91.4919,7232.5342
2019-11-13 10:40:00,99.6,99.64,99.5,99.6,20849.44573343645,91.5746,91.6114,91.4827,91.5746,20849.4457
2019-11-13 10:45:00,99.57,99.63,99.54,99.54,10537.50966744006,91.547,91.6022,91.5195,91.5195,10537.5097
2019-11-13 10:50:00,99.54,99.66,99.54,99.6,3399.07192575406,91.5195,91.6298,91.5195,91.5746,3399.0719
2019-11-13 10:55:00,99.64,99.69,99.61,99.67,3845.063160608404,91.6114,91.6574,91.5838,91.639,3845.0632
2019-11-13 11:00:00,99.74,99.98,99.67,99.95,18973.96236143336,91.7033,91.924,91.639,91.8964,18973.9624
2019-11-13 11:05:00,99.92,100.0,99.83,99.93,6490.074761536478,91.8688,91.9424,91.7861,91.878,6490.0748
2019-11-13 11:10:00,99.87,99.89,99.8,99.83,5270.688321732405,91.8229,91.8413,91.7585,91.7861,5270.6883
2019-11-13 11:15:00,99.84,99.99,99.78,99.94,6156.2258313998445,91.7953,91.9332,91.7401,91.8872,6156.2258
2019-11-13 11:20:00,99.95,99.97,99.87,99.9,4860.788863109048,91.8964,91.9148,91.8229,91.8505,4860.7889
2019-11-13 11:25:00,99.91,99.91,99.84,99.88,3776.746584171178,91.8596,91.8596,91.7953,91.8321,3776.7466
2019-11-13 11:30:00,99.88,99.91,99.83,99.85,11099.510183036864,91.8321,91.8596,91.7861,91.8045,11099.5102
2019-11-13 11:35:00,99.85,99.92,99.84,99.89,10001.288992008249,91.8045,91.8688,91.7953,91.8413,10001.289
2019-11-13 11:40:00,99.91,99.99,99.81,99.95,43359.11317349832,91.8596,91.9332,91.7677,91.8964,43359.1132
2019-11-13 11:45:00,99.95,99.99,99.78,99.86,6594.483114204691,91.8964,91.9332,91.7401,91.8137,6594.4831
2019-11-13 11:50:00,99.86,99.91,99.81,99.82,6260.634184068058,91.8137,91.8596,91.7677,91.7769,6260.6342
2019-11-13 11:55:00,99.85,99.97,99.85,99.97,9796.33926269657,91.8045,91.9148,91.8045,91.9148,9796.3393
2019-11-13 12:00:00,99.97,99.99,99.86,99.86,8774.168600154679,91.9148,91.9332,91.8137,91.8137,8774.1686
2019-11-13 12:05:00,99.86,99.88,99.8,99.82,5942.253158030419,91.8137,91.8321,91.7585,91.7769,5942.2532
2019-11-13 12:10:00,99.82,99.87,99.8,99.87,4920.082495488528,91.7769,91.8229,91.7585,91.8229,4920.0825
2019-11-13 12:15:00,99.87,99.9,99.8,99.86,10975.766950244908,91.8229,91.8505,91.7585,91.8137,10975.767
2019-11-13 12:20:00,99.84,99.86,99.8,99.83,5436.968290796596,91.7953,91.8137,91.7585,91.7861,5436.9683
2019-11-13 12:25:00,99.84,99.87,99.82,99.85,7383.346223253415,91.7953,91.8229,91.7769,91.8045,7383.3462
2019-11-13 12:30:00,99.82,99.84,99.81,99.83,3650.4253673627218,91.7769,91.7953,91.7677,91.7861,3650.4254
2019-11-13 12:35:00,99.82,99.83,99.77,99.81,7959.525650940963,91.7769,91.7861,91.7309,91.7677,7959.5257
2019-11-13 12:40:00,99.81,99.81,99.72,99.74,9851.7659190513,91.7677,91.7677,91.685,91.7033,9851.7659
2019-11-13 12:45:00,99.76,99.76,99.68,99.75,7648.878576952822,91.7217,91.7217,91.6482,91.7125,7648.8786
2019-11-13 12:50:00,99.73,99.73,99.65,99.65,4307.811291569992,91.6942,91.6942,91.6206,91.6206,4307.8113
2019-11-13 12:55:00,99.65,99.67,99.63,99.67,6744.006187161639,91.6206,91.639,91.6022,91.639,6744.0062
2019-11-13 13:00:00,99.68,99.71,99.67,99.67,7028.873420984789,91.6482,91.6758,91.639,91.639,7028.8734
2019-11-13 13:05:00,99.68,99.71,99.64,99.64,13828.306264501158,91.6482,91.6758,91.6114,91.6114,13828.3063
2019-11-13 13:10:00,99.62,99.67,99.62,99.67,9779.582366589326,91.593,91.639,91.593,91.639,9779.5824
2019-11-13 13:15:00,99.66,99.75,99.62,99.75,14262.696571281256,91.6298,91.7125,91.593,91.7125,14262.6966
2019-11-13 13:20:00,99.73,99.74,99.67,99.69,5983.500902294405,91.6942,91.7033,91.639,91.6574,5983.5009
2019-11-13 13:25:00,99.67,99.67,99.56,99.56,8466.099510183036,91.639,91.639,91.5378,91.5378,8466.0995
2019-11-13 13:30:00,99.56,99.62,99.56,99.58,10293.890177880896,91.5378,91.593,91.5378,91.5562,10293.8902
2019-11-13 13:35:00,99.58,99.63,99.57,99.6,7919.566898685227,91.5562,91.6022,91.547,91.5746,7919.5669
2019-11-13 13:40:00,99.62,99.67,99.57,99.65,7222.222222222222,91.593,91.639,91.547,91.6206,7222.2222
2019-11-13 13:45:00,99.64,99.69,99.64,99.68,8361.691157514822,91.6114,91.6574,91.6114,91.6482,8361.6912
2019-11-13 13:50:00,99.7,99.78,99.7,99.73,9047.434905903585,91.6666,91.7401,91.6666,91.6942,9047.4349
2019-11-13 13:55:00,99.74,99.74,99.29,99.39,13640.113431296724,91.7033,91.7033,91.2896,91.3815,13640.1134
2019-11-13 14:00:00,99.38,99.45,99.29,99.42,11875.483372003093,91.3724,91.4367,91.2896,91.4091,11875.4834
2019-11-13 14:05:00,99.43,99.47,99.35,99.38,6345.707656612528,91.4183,91.4551,91.3448,91.3724,6345.7077
2019-11-13 14:10:00,99.4,99.4,99.3,99.32,7602.474864655838,91.3907,91.3907,91.2988,91.3172,7602.4749
2019-11-13 14:15:00,99.35,99.4,99.31,99.33,16089.198246970867,91.3448,91.3907,91.308,91.3264,16089.1982
2019-11-13 14:20:00,99.32,99.4,99.31,99.35,29508.89404485692,91.3172,91.3907,91.308,91.3448,29508.894
2019-11-13 14:25:00,99.3,99.43,99.27,99.41,12232.534158288216,91.2988,91.4183,91.2712,91.3999,12232.5342
2019-11-13 14:30:00,99.41,99.51,99.41,99.43,14499.871100799171,91.3999,91.4919,91.3999,91.4183,14499.8711
2019-11-13 14:35:00,99.45,99.45,99.37,99.43,17126.836813611753,91.4367,91.4367,91.3632,91.4183,17126.8368
2019-11-13 14:40:00,99.42,99.56,99.41,99.49,16176.849703531836,91.4091,91.5378,91.3999,91.4735,16176.8497
2019-11-13 14:45:00,99.5,99.51,99.42,99.47,12521.268368136116,91.4827,91.4919,91.4091,91.4551,12521.2684
2019-11-13 14:50:00,99.49,99.52,99.48,99.5,8284.35163701985,91.4735,91.5011,91.4643,91.4827,8284.3516
2019-11-13 14:55:00,99.5,99.53,99.47,99.5,19798.917246713067,91.4827,91.5103,91.4551,91.4827,19798.9172
2019-11-13 15:00:00,99.52,99.6,99.49,99.56,18914.66872905388,91.5011,91.5746,91.4735,91.5378,18914.6687
2019-11-13 15:05:00,99.6,99.6,99.49,99.52,9883.99071925754,91.5746,91.5746,91.4735,91.5011,9883.9907
2019-11-13 15:10:00,99.52,99.54,99.49,99.51,17944.05774684197,91.5011,91.5195,91.4735,91.4919,17944.0577
2019-11-13 15:15:00,99.5,99.5,99.43,99.45,22781.644753802524,91.4827,91.4827,91.4183,91.4367,22781.6448
2019-11-13 15:20:00,99.46,99.47,99.42,99.42,15702.500644496002,91.4459,91.4551,91.4091,91.4091,15702.5006
2019-11-13 15:25:00,99.42,99.43,99.35,99.35,13411.961845836557,91.4091,91.4183,91.3448,91.3448,13411.9618
2019-11-13 15:30:00,99.35,99.42,99.31,99.42,26107.24413508636,91.3448,91.4091,91.308,91.4091,26107.2441
2019-11-13 15:35:00,99.43,99.44,99.22,99.23,23976.540345449856,91.4183,91.4275,91.2252,91.2344,23976.5403
2019-11-13 15:40:00,99.22,99.5,99.22,99.47,39779.582366589326,91.2252,91.4827,91.2252,91.4551,39779.5824
2019-11-13 15:45:00,99.47,99.49,99.29,99.3,25797.886053106467,91.4551,91.4735,91.2896,91.2988,25797.8861
2019-11-13 15:50:00,99.29,99.3,99.19,99.24,53332.04434132508,91.2896,91.2988,91.1977,91.2436,53332.0443
2019-11-13 15:55:00,99.25,99.28,99.12,99.16,124597.83449342613,91.2528,91.2804,91.1333,91.1701,124597.8345
2019-11-14 09:30:00,99.02,99.3,98.67,98.69,27405.259087393653,91.0414,91.2988,90.7196,90.7379,27405.2591
2019-11-14 09:35:00,98.7,98.84,98.48,98.52,8482.85640629028,90.7471,90.8759,90.5449,90.5816,8482.8564
2019-11-14 09:40:00,98.47,98.71,98.43,98.71,18418.406805877803,90.5357,90.7563,90.4989,90.7563,18418.4068
2019-11-14 09:45:00,98.79,98.79,98.59,98.59,19101.57257025006,90.8299,90.8299,90.646,90.646,19101.5726
2019-11-14 09:50:00,98.57,98.68,98.57,98.68,15534.93168342356,90.6276,90.7288,90.6276,90.7288,15534.9317
2019-11-14 09:55:00,98.69,98.69,98.64,98.66,9269.141531322504,90.7379,90.7379,90.692,90.7104,9269.1415
2019-11-14 10:00:00,98.66,98.79,98.64,98.77,13582.108790925497,90.7104,90.8299,90.692,90.8115,13582.1088
2019-11-14 10:05:00,98.77,98.89,98.77,98.88,14887.857695282288,90.8115,90.9218,90.8115,90.9126,14887.8577
2019-11-14 10:10:00,98.9,98.95,98.75,98.88,48558.906934777,90.931,90.977,90.7931,90.9126,48558.9069
2019-11-14 10:15:00,98.91,99.18,98.85,99.18,22325.34158288218,90.9402,91.1885,90.8851,91.1885,22325.3416
2019-11-14 10:20:00,99.21,99.25,99.14,99.17,4543.696829079659,91.2161,91.2528,91.1517,91.1793,4543.6968
2019-11-14 10:25:00,99.17,99.22,99.16,99.22,3252.126836813612,91.1793,91.2252,91.1701,91.2252,3252.1268
2019-11-14 10:30:00,99.22,99.33,99.22,99.29,3317.8654292343385,91.2252,91.3264,91.2252,91.2896,3317.8654
2019-11-14 10:35:00,99.3,99.38,99.28,99.33,6474.606857437483,91.2988,91.3724,91.2804,91.3264,6474.6069
2019-11-14 10:40:00,99.37,99.4,99.34,99.36,2177.107501933488,91.3632,91.3907,91.3356,91.354,2177.1075
2019-11-14 10:45:00,99.38,99.38,99.28,99.28,4336.1691157514815,91.3724,91.3724,91.2804,91.2804,4336.1691
2019-11-14 10:50:00,99.27,99.27,99.18,99.21,5698.633668471255,91.2712,91.2712,91.1885,91.2161,5698.6337
2019-11-14 10:55:00,99.22,99.22,99.05,99.1,11577.726218097449,91.2252,91.2252,91.0689,91.1149,11577.7262
2019-11-14 11:00:00,99.05,99.24,99.05,99.24,4508.894044856921,91.0689,91.2436,91.0689,91.2436,4508.894
2019-11-14 11:05:00,99.24,99.26,99.17,99.17,8360.402165506574,91.2436,91.262,91.1793,91.1793,8360.4022
2019-11-14 11:10:00,99.15,99.28,99.12,99.28,4457.33436452694,91.1609,91.2804,91.1333,91.2804,4457.3344
2019-11-14 11:15:00,99.27,99.4,99.27,99.4,4435.4215003866975,91.2712,91.3907,91.2712,91.3907,4435.4215
2019-11-14 11:20:00,99.4,99.45,99.33,99.33,9198.24697086878,91.3907,91.4367,91.3264,91.3264,9198.247
2019-11-14 11:25:00,99.33,99.35,99.27,99.29,5036.091776230986,91.3264,91.3448,91.2712,91.2896,5036.0918
2019-11-14 11:30:00,99.29,99.33,99.22,99.22,6307.037896365042,91.2896,91.3264,91.2252,91.2252,6307.0379
2019-11-14 11:35:00,99.16,99.21,99.09,99.11,3611.7556071152353,91.1701,91.2161,91.1057,91.1241,3611.7556
2019-11-14 11:40:00,99.13,99.13,98.96,98.96,4310.389275586491,91.1425,91.1425,90.9862,90.9862,4310.3893
2019-11-14 11:45:00,98.98,99.03,98.83,98.97,6336.684712554781,91.0046,91.0506,90.8667,90.9954,6336.6847
2019-11-14 11:50:00,98.95,99.02,98.94,99.02,2329.2085589069343,90.977,91.0414,90.9678,91.0414,2329.2086
2019-11-14 11:55:00,99.05,99.09,99.0,99.0,3283.0626450116006,91.0689,91.1057,91.023,91.023,3283.0626
2019-11-14 12:00:00,98.99,99.0,98.89,98.95,7293.116782675946,91.0138,91.023,90.9218,90.977,7293.1168
2019-11-14 12:05:00,99.01,99.05,98.95,99.02,6468.161897396235,91.0322,91.0689,90.977,91.0414,6468.1619
2019-11-14 12:10:00,99.02,99.04,98.98,99.0,7309.87367878319,91.0414,91.0597,91.0046,91.023,7309.8737
2019-11-14 12:15:00,99.01,99.02,98.94,98.95,8759.989688063933,91.0322,91.0414,90.9678,90.977,8759.9897
2019-11-14 12:20:00,98.95,98.97,98.91,98.92,5072.183552461974,90.977,90.9954,90.9402,90.9494,5072.1836
2019-11-14 12:25:00,98.94,98.95,98.91,98.94,3597.5766950244906,90.9678,90.977,90.9402,90.9678,3597.5767
2019-11-14 12:30:00,98.94,99.03,98.94,99.03,4376.127868007218,90.9678,91.0506,90.9678,91.0506,4376.1279
2019-11-14 12:35:00,99.03,99.07,99.03,99.07,2730.085073472544,91.0506,91.0873,91.0506,91.0873,2730.0851
2019-11-14 12:40:00,99.11,99.18,99.1,99.17,4439.288476411446,91.1241,91.1885,91.1149,91.1793,4439.2885
2019-11-14 12:45:00,99.17,99.17,99.07,99.1,8360.402165506574,91.1793,91.1793,91.0873,91.1149,8360.4022
2019-11-14 12:50:00,99.13,99.13,99.01,99.02,16221.964423820573,91.1425,91.1425,91.0322,91.0414,16221.9644
2019-11-14 12:55:00,99.03,99.09,98.98,99.06,6724.671307037896,91.0506,91.1057,91.0046,91.0781,6724.6713
2019-11-14 13:00:00,99.06,99.09,99.04,99.05,5301.624129930394,91.0781,91.1057,91.0597,91.0689,5301.6241
2019-11-14 13:05:00,99.08,99.08,99.0,99.0,3584.686774941995,91.0965,91.0965,91.023,91.023,3584.6868
2019-11-14 13:10:00,98.98,98.98,98.91,98.95,4814.385150812064,91.0046,91.0046,90.9402,90.977,4814.3852
2019-11-14 13:15:00,98.94,98.94,98.88,98.91,6072.441350863624,90.9678,90.9678,90.9126,90.9402,6072.4414
2019-11-14 13:20:00,98.91,98.95,98.89,98.95,2015.983500902294,90.9402,90.977,90.9218,90.977,2015.9835
2019-11-14 13:25:00,98.97,98.97,98.91,98.97,8494.457334364526,90.9954,90.9954,90.9402,90.9954,8494.4573
2019-11-14 13:30:00,98.97,99.0,98.93,98.97,5237.174529517916,90.9954,91.023,90.9586,90.9954,5237.1745
2019-11-14 13:35:00,98.98,99.09,98.98,99.09,5404.743490590357,91.0046,91.1057,91.0046,91.1057,5404.7435
2019-11-14 13:40:00,99.09,99.09,99.01,99.04,3274.0397009538538,91.1057,91.1057,91.0322,91.0597,3274.0397
2019-11-14 13:45:00,99.03,99.08,99.02,99.06,3790.925496261923,91.0506,91.0965,91.0414,91.0781,3790.9255
2019-11-14 13:50:00,99.05,99.07,99.02,99.02,6282.5470482083,91.0689,91.0873,91.0414,91.0414,6282.547
2019-11-14 13:55:00,99.04,99.05,98.67,98.87,16170.404743490588,91.0597,91.0689,90.7196,90.9034,16170.4047
2019-11-14 14:00:00,98.88,98.95,98.84,98.84,4069.347770043825,90.9126,90.977,90.8759,90.8759,4069.3478
2019-11-14 14:05:00,98.86,98.88,98.84,98.87,4712.55478216035,90.8943,90.9126,90.8759,90.9034,4712.5548
2019-11-14 14:10:00,98.88,98.95,98.85,98.94,5839.133797370456,90.9126,90.977,90.8851,90.9678,5839.1338
2019-11-14 14:15:00,98.95,98.99,98.93,98.98,3801.237432327919,90.977,91.0138,90.9586,91.0046,3801.2374
2019-11-14 14:20:00,98.98,98.98,98.9,98.9,4771.84841453983,91.0046,91.0046,90.931,90.931,4771.8484
2019-11-14 14:25:00,98.87,98.88,98.84,98.88,4233.049755091518,90.9034,90.9126,90.8759,90.9126,4233.0498
2019-11-14 14:30:00,98.88,98.94,98.87,98.91,9726.733694251094,90.9126,90.9678,90.9034,90.9402,9726.7337
2019-11-14 14:35:00,98.94,98.94,98.91,98.91,4556.586749162155,90.9678,90.9678,90.9402,90.9402,4556.5867
2019-11-14 14:40:00,98.92,98.94,98.91,98.91,3497.0353183810257,90.9494,90.9678,90.9402,90.9402,3497.0353
2019-11-14 14:45:00,98.92,98.99,98.92,98.98,3934.003609177623,90.9494,91.0138,90.9494,91.0046,3934.0036
2019-11-14 14:50:00,98.97,98.98,98.94,98.94,4263.985563289507,90.9954,91.0046,90.9678,90.9678,4263.9856
2019-11-14 14:55:00,98.94,98.95,98.91,98.92,4422.531580304201,90.9678,90.977,90.9402,90.9494,4422.5316
2019-11-14 15:00:00,98.93,98.95,98.91,98.94,7965.970610982211,90.9586,90.977,90.9402,90.9678,7965.9706
2019-11-14 15:05:00,98.94,98.97,98.94,98.94,5422.789378705851,90.9678,90.9954,90.9678,90.9678,5422.7894
2019-11-14 15:10:00,98.95,99.0,98.95,98.95,8848.930136633151,90.977,91.023,90.977,90.977,8848.9301
2019-11-14 15:15:00,98.95,98.96,98.92,98.95,3687.806135601959,90.977,90.9862,90.9494,90.977,3687.8061
2019-11-14 15:20:00,98.96,99.07,98.96,99.04,8615.622583139984,90.9862,91.0873,90.9862,91.0597,8615.6226
2019-11-14 15:25:00,99.04,99.12,99.02,99.09,12740.39700953854,91.0597,91.1333,91.0414,91.1057,12740.397
2019-11-14 15:30:00,99.09,99.16,99.06,99.11,12075.277133281772,91.1057,91.1701,91.0781,91.1241,12075.2771
2019-11-14 15:35:00,99.12,99.13,99.08,99.08,9618.458365558132,91.1333,91.1425,91.0965,91.0965,9618.4584
2019-11-14 15:40:00,99.1,99.15,99.09,99.12,12142.30471771075,91.1149,91.1609,91.1057,91.1333,12142.3047
2019-11-14 15:45:00,99.12,99.15,99.03,99.15,15199.79376127868,91.1333,91.1609,91.0506,91.1609,15199.7938
2019-11-14 15:50:00,99.17,99.27,99.14,99.15,30581.335395720544,91.1793,91.2712,91.1517,91.1609,30581.3354
2019-11-14 15:55:00,99.15,99.19,99.04,99.05,55239.75251353441,91.1609,91.1977,91.0597,91.0689,55239.7525
2019-11-15 09:30:00,99.54,99.66,99.33,99.5,54162.15519463779,91.5195,91.6298,91.3264,91.4827,54162.1552
2019-11-15 09:35:00,99.5,99.58,99.22,99.29,11196.18458365558,91.4827,91.5562,91.2252,91.2896,11196.1846
2019-11-15 09:40:00,99.33,99.36,99.26,99.33,15943.542150038667,91.3264,91.354,91.262,91.3264,15943.5422
2019-11-15 09:45:00,99.3,99.34,99.19,99.32,16497.808713585975,91.2988,91.3356,91.1977,91.3172,16497.8087
2019-11-15 09:50:00,99.3,99.44,99.29,99.37,5828.821861304459,91.2988,91.4275,91.2896,91.3632,5828.8219
2019-11-15 09:55:00,99.37,99.37,99.25,99.29,8357.824181490074,91.3632,91.3632,91.2528,91.2896,8357.8242
2019-11-15 10:00:00,99.29,99.38,99.26,99.33,10464.037122969836,91.2896,91.3724,91.262,91.3264,10464.0371
2019-11-15 10:05:00,99.33,99.33,99.27,99.31,8139.9845320959,91.3264,91.3264,91.2712,91.308,8139.9845
2019-11-15 10:10:00,99.33,99.41,99.26,99.41,4550.141789120907,91.3264,91.3999,91.262,91.3999,4550.1418
2019-11-15 10:15:00,99.4,99.43,99.33,99.35,4256.25161124001,91.3907,91.4183,91.3264,91.3448,4256.2516
2019-11-15 10:20:00,99.32,99.32,99.25,99.26,7443.928847641144,91.3172,91.3172,91.2528,91.262,7443.9288
2019-11-15 10:25:00,99.26,99.29,99.22,99.24,7540.60324825986,91.262,91.2896,91.2252,91.2436,7540.6032
2019-11-15 10:30:00,99.21,99.29,99.21,99.24,3727.764887857695,91.2161,91.2896,91.2161,91.2436,3727.7649
2019-11-15 10:35:00,99.26,99.27,99.09,99.09,9273.008507347253,91.262,91.2712,91.1057,91.1057,9273.0085
2019-11-15 10:40:00,99.11,99.12,99.05,99.05,8924.980665119876,91.1241,91.1333,91.0689,91.0689,8924.9807
2019-11-15 10:45:00,99.07,99.12,99.05,99.09,9445.733436452692,91.0873,91.1333,91.0689,91.1057,9445.7334
2019-11-15 10:50:00,99.11,99.15,99.08,99.11,5746.326372776488,91.1241,91.1609,91.0965,91.1241,5746.3264
2019-11-15 10:55:00,99.12,99.17,99.11,99.14,4712.55478216035,91.1333,91.1793,91.1241,91.1517,4712.5548
2019-11-15 11:00:00,99.14,99.29,99.14,99.26,7308.584686774941,91.1517,91.2896,91.1517,91.262,7308.5847
2019-11-15 11:05:00,99.27,99.31,99.19,99.24,9043.567929878836,91.2712,91.308,91.1977,91.2436,9043.5679
2019-11-15 11:10:00,99.22,99.22,99.11,99.12,4920.082495488528,91.2252,91.2252,91.1241,91.1333,4920.0825
2019-11-15 11:15:00,99.13,99.17,99.09,99.17,5620.005155968032,91.1425,91.1793,91.1057,91.1793,5620.0052
2019-11-15 11:20:00,99.18,99.24,99.16,99.2,6753.029131219386,91.1885,91.2436,91.1701,91.2069,6753.0291
2019-11-15 11:25:00,99.22,99.5,99.22,99.44,12549.626192317606,91.2252,91.4827,91.2252,91.4275,12549.6262
2019-11-15 11:30:00,99.43,99.48,99.39,99.47,6094.354215003867,91.4183,91.4643,91.3815,91.4551,6094.3542
2019-11-15 11:35:00,99.41,99.41,99.38,99.4,4983.243103892755,91.3999,91.3999,91.3724,91.3907,4983.2431
2019-11-15 11:40:00,99.4,99.4,99.37,99.37,4266.563547306007,91.3907,91.3907,91.3632,91.3632,4266.5635
2019-11-15 11:45:00,99.37,99.37,99.3,99.34,6379.2214488270165,91.3632,91.3632,91.2988,91.3356,6379.2214
2019-11-15 11:50:00,99.33,99.6,99.29,99.6,27705.5942253158,91.3264,91.5746,91.2896,91.5746,27705.5942
2019-11-15 11:55:00,99.59,99.72,99.55,99.69,12605.052848672336,91.5654,91.685,91.5287,91.6574,12605.0528
2019-11-15 12:00:00,99.68,99.78,99.65,99.74,4841.453982985305,91.6482,91.7401,91.6206,91.7033,4841.454
2019-11-15 12:05:00,99.72,99.75,99.7,99.71,5055.42665635473,91.685,91.7125,91.6666,91.6758,5055.4267
2019-11-15 12:10:00,99.69,99.71,99.67,99.71,3906.934777004382,91.6574,91.6758,91.639,91.6758,3906.9348
2019-11-15 12:15:00,99.67,99.73,99.66,99.66,7532.869296210362,91.639,91.6942,91.6298,91.6298,7532.8693
2019-11-15 12:20:00,99.67,99.72,99.67,99.71,6591.905130188192,91.639,91.685,91.639,91.6758,6591.9051
2019-11-15 12:25:00,99.67,99.68,99.6,99.63,7018.561484918792,91.639,91.6482,91.5746,91.6022,7018.5615
2019-11-15 12:30:00,99.62,99.64,99.59,99.62,2238.979118329466,91.593,91.6114,91.5654,91.593,2238.9791
2019-11-15 12:35:00,99.62,99.64,99.6,99.61,3837.3292085589055,91.593,91.6114,91.5746,91.5838,3837.3292
2019-11-15 12:40:00,99.6,99.6,99.57,99.59,7387.213199278163,91.5746,91.5746,91.547,91.5654,7387.2132
2019-11-15 12:45:00,99.59,99.59,99.5,99.54,6377.932456818767,91.5654,91.5654,91.4827,91.5195,6377.9325
2019-11-15 12:50:00,99.54,99.55,99.47,99.49,4329.724155710234,91.5195,91.5287,91.4551,91.4735,4329.7242
2019-11-15 12:55:00,99.48,99.48,99.38,99.4,8543.43903067801,91.4643,91.4643,91.3724,91.3907,8543.439
2019-11-15 13:00:00,99.41,99.42,99.38,99.39,9151.843258571796,91.3999,91.4091,91.3724,91.3815,9151.8433
2019-11-15 13:05:00,99.4,99.42,99.38,99.4,7059.809229182778,91.3907,91.4091,91.3724,91.3907,7059.8092
2019-11-15 13:10:00,99.39,99.43,99.35,99.41,8231.502964681618,91.3815,91.4183,91.3448,91.3999,8231.503
2019-11-15 13:15:00,99.39,99.49,99.39,99.47,6675.689610724413,91.3815,91.4735,91.3815,91.4551,6675.6896
2019-11-15 13:20:00,99.47,99.47,99.41,99.42,6755.6071152358845,91.4551,91.4551,91.3999,91.4091,6755.6071
2019-11-15 13:25:00,99.41,99.54,99.41,99.54,10411.188450631606,91.3999,91.5195,91.3999,91.5195,10411.1885
2019-11-15 13:30:00,99.54,99.54,99.43,99.47,8475.122454240784,91.5195,91.5195,91.4183,91.4551,8475.1225
2019-11-15 13:35:00,99.46,99.5,99.45,99.47,6225.83139984532,91.4459,91.4827,91.4367,91.4551,6225.8314
2019-11-15 13:40:00,99.47,99.54,99.47,99.53,4044.856921887084,91.4551,91.5195,91.4551,91.5103,4044.8569
2019-11-15 13:45:00,99.52,99.6,99.5,99.57,11522.299561742717,91.5011,91.5746,91.4827,91.547,11522.2996
2019-11-15 13:50:00,99.6,99.62,99.51,99.56,6602.2170662541885,91.5746,91.593,91.4919,91.5378,6602.2171
2019-11-15 13:55:00,99.56,99.59,99.54,99.56,8310.131477184841,91.5378,91.5654,91.5195,91.5378,8310.1315
2019-11-15 14:00:00,99.56,99.57,99.52,99.54,10645.784996133025,91.5378,91.547,91.5011,91.5195,10645.785
2019-11-15 14:05:00,99.54,99.6,99.54,99.6,4771.84841453983,91.5195,91.5746,91.5195,91.5746,4771.8484
2019-11-15 14:10:00,99.6,99.64,99.58,99.64,4296.210363495746,91.5746,91.6114,91.5562,91.6114,4296.2104
2019-11-15 14:15:00,99.64,99.68,99.64,99.64,10703.789636504252,91.6114,91.6482,91.6114,91.6114,10703.7896
2019-11-15 14:20:00,99.65,99.65,99.56,99.61,7245.424078370714,91.6206,91.6206,91.5378,91.5838,7245.4241
2019-11-15 14:25:00,99.62,99.64,99.6,99.62,6077.597318896622,91.593,91.6114,91.5746,91.593,6077.5973
2019-11-15 14:30:00,99.63,99.64,99.6,99.63,11651.19876256767,91.6022,91.6114,91.5746,91.6022,11651.1988
2019-11-15 14:35:00,99.63,99.65,99.61,99.65,5810.7759731889655,91.6022,91.6206,91.5838,91.6206,5810.776
2019-11-15 14:40:00,99.65,99.73,99.64,99.72,6116.267079144109,91.6206,91.6942,91.6114,91.685,6116.2671
2019-11-15 14:45:00,99.74,99.81,99.74,99.81,8121.938643980407,91.7033,91.7677,91.7033,91.7677,8121.9386
2019-11-15 14:50:00,99.8,99.84,99.8,99.81,25572.3124516628,91.7585,91.7953,91.7585,91.7677,25572.3125
2019-11-15 14:55:00,99.81,99.82,99.74,99.81,6389.533384893013,91.7677,91.7769,91.7033,91.7677,6389.5334
2019-11-15 15:00:00,99.8,99.85,99.74,99.83,8320.443413250838,91.7585,91.8045,91.7033,91.7861,8320.4434
2019-11-15 15:05:00,99.82,99.83,99.78,99.78,5367.362722351121,91.7769,91.7861,91.7401,91.7401,5367.3627
2019-11-15 15:10:00,99.78,99.78,99.72,99.74,3924.980665119876,91.7401,91.7401,91.685,91.7033,3924.9807
2019-11-15 15:15:00,99.72,99.73,99.67,99.71,9111.88450631606,91.685,91.6942,91.639,91.6758,9111.8845
2019-11-15 15:20:00,99.71,99.73,99.67,99.72,13705.85202371745,91.6758,91.6942,91.639,91.685,13705.852
2019-11-15 15:25:00,99.73,99.73,99.67,99.7,12750.708945604536,91.6942,91.6942,91.639,91.6666,12750.7089
2019-11-15 15:30:00,99.69,99.7,99.66,99.68,16670.533642691415,91.6574,91.6666,91.6298,91.6482,16670.5336
2019-11-15 15:35:00,99.68,99.72,99.67,99.7,16416.60221706625,91.6482,91.685,91.639,91.6666,16416.6022
2019-11-15 15:40:00,99.69,99.75,99.67,99.74,17853.8283062645,91.6574,91.7125,91.639,91.7033,17853.8283
2019-11-15 15:45:00,99.73,99.79,99.67,99.74,26688.579530806903,91.6942,91.7493,91.639,91.7033,26688.5795
2019-11-15 15:50:00,99.74,99.81,99.73,99.81,45380.25264243361,91.7033,91.7677,91.6942,91.7677,45380.2526
2019-11-15 15:55:00,99.81,99.88,99.78,99.84,84867.23382315028,91.7677,91.8321,91.7401,91.7953,84867.2338
2019-11-18 09:30:00,99.65,99.77,99.43,99.5,43490.590358339774,91.6206,91.7309,91.4183,91.4827,43490.5904
2019-11-18 09:35:00,99.47,99.8,99.47,99.77,7342.098478989429,91.4551,91.7585,91.4551,91.7309,7342.0985
2019-11-18 09:40:00,99.75,100.04,99.73,100.01,13741.943799948438,91.7125,91.9792,91.6942,91.9516,13741.9438
2019-11-18 09:45:00,100.0,100.21,100.0,100.14,21376.64346481052,91.9424,92.1355,91.9424,92.0711,21376.6435
2019-11-18 09:50:00,100.19,100.19,100.09,100.17,10867.491621551944,92.1171,92.1171,92.0251,92.0987,10867.4916
2019-11-18 09:55:00,100.16,100.39,100.16,100.26,10622.58313998453,92.0895,92.301,92.0895,92.1814,10622.5831
2019-11-18 10:00:00,100.24,100.24,100.12,100.12,7257.025006444959,92.1631,92.1631,92.0527,92.0527,7257.025
2019-11-18 10:05:00,100.09,100.15,100.02,100.05,12447.795823665892,92.0251,92.0803,91.9608,91.9884,12447.7958
2019-11-18 10:10:00,100.05,100.09,99.99,100.02,6835.524619747357,91.9884,92.0251,91.9332,91.9608,6835.5246
2019-11-18 10:15:00,100.0,100.02,99.82,99.85,9331.013147718482,91.9424,91.9608,91.7769,91.8045,9331.0131
2019-11-18 10:20:00,99.87,100.06,99.87,99.98,6515.854601701469,91.8229,91.9976,91.8229,91.924,6515.8546
2019-11-18 10:25:00,99.95,100.09,99.95,100.09,5194.637793245682,91.8964,92.0251,91.8964,92.0251,5194.6378
2019-11-18 10:30:00,100.07,100.21,100.07,100.12,13784.480536220672,92.0068,92.1355,92.0068,92.0527,13784.4805
2019-11-18 10:35:00,100.05,100.07,99.96,100.07,5554.266563547305,91.9884,92.0068,91.9056,92.0068,5554.2666
2019-11-18 10:40:00,100.09,100.09,100.02,100.05,5928.074245939674,92.0251,92.0251,91.9608,91.9884,5928.0742
2019-11-18 10:45:00,100.05,100.21,100.05,100.21,4467.646300592935,91.9884,92.1355,91.9884,92.1355,4467.6463
2019-11-18 10:50:00,100.23,100.28,100.17,100.22,4251.095643207012,92.1539,92.1998,92.0987,92.1447,4251.0956
2019-11-18 10:55:00,100.22,100.23,100.15,100.19,8525.393142562516,92.1447,92.1539,92.0803,92.1171,8525.3931
2019-11-18 11:00:00,100.23,100.24,100.11,100.15,4998.71100799175,92.1539,92.1631,92.0435,92.0803,4998.711
2019-11-18 11:05:00,100.13,100.17,100.09,100.13,5203.6607373034285,92.0619,92.0987,92.0251,92.0619,5203.6607
2019-11-18 11:10:00,100.17,100.34,100.17,100.34,6848.414539829852,92.0987,92.255,92.0987,92.255,6848.4145
2019-11-18 11:15:00,100.32,100.38,100.26,100.38,8494.457334364526,92.2366,92.2918,92.1814,92.2918,8494.4573
2019-11-18 11:20:00,100.39,100.47,100.35,100.46,3935.292601185872,92.301,92.3745,92.2642,92.3653,3935.2926
2019-11-18 11:25:00,100.44,100.48,100.38,100.44,7362.722351121422,92.3469,92.3837,92.2918,92.3469,7362.7224
2019-11-18 11:30:00,100.47,100.56,100.47,100.5,5586.491363753544,92.3745,92.4573,92.3745,92.4021,5586.4914
2019-11-18 11:35:00,100.5,100.59,100.48,100.57,4543.696829079659,92.4021,92.4849,92.3837,92.4665,4543.6968
2019-11-18 11:40:00,100.57,100.59,100.53,100.57,7733.952049497292,92.4665,92.4849,92.4297,92.4665,7733.952
2019-11-18 11:45:00,100.58,100.62,100.48,100.57,9949.729311678266,92.4757,92.5124,92.3837,92.4665,9949.7293
2019-11-18 11:50:00,100.57,100.59,100.51,100.54,8337.20030935808,92.4665,92.4849,92.4113,92.4389,8337.2003
2019-11-18 11:55:00,100.53,100.67,100.51,100.67,10616.138179943284,92.4297,92.5584,92.4113,92.5584,10616.1382
2019-11-18 12:00:00,100.68,100.68,100.53,100.54,8235.369940706367,92.5676,92.5676,92.4297,92.4389,8235.3699
2019-11-18 12:05:00,100.54,100.65,100.54,100.64,7474.864655839133,92.4389,92.54,92.4389,92.5308,7474.8647
2019-11-18 12:10:00,100.64,100.71,100.64,100.69,6653.776746584171,92.5308,92.5952,92.5308,92.5768,6653.7767
2019-11-18 12:15:00,100.68,100.73,100.68,100.72,5979.6339262696565,92.5676,92.6136,92.5676,92.6044,5979.6339
2019-11-18 12:20:00,100.72,100.75,100.65,100.74,30558.133539572053,92.6044,92.632,92.54,92.6228,30558.1335
2019-11-18 12:25:00,100.74,100.74,100.63,100.64,4309.100283578241,92.6228,92.6228,92.5216,92.5308,4309.1003
2019-11-18 12:30:00,100.64,100.67,100.61,100.61,5422.789378705851,92.5308,92.5584,92.5032,92.5032,5422.7894
2019-11-18 12:35:00,100.6,100.71,100.6,100.68,7982.727507089455,92.494,92.5952,92.494,92.5676,7982.7275
2019-11-18 12:40:00,100.71,100.75,100.68,100.68,3785.7695282289246,92.5952,92.632,92.5676,92.5676,3785.7695
2019-11-18 12:45:00,100.64,100.68,100.63,100.67,3667.182263469966,92.5308,92.5676,92.5216,92.5584,3667.1823
2019-11-18 12:50:00,100.67,100.68,100.61,100.64,2244.1350863624643,92.5584,92.5676,92.5032,92.5308,2244.1351
2019-11-18 12:55:00,100.65,100.65,100.59,100.61,4563.031709203402,92.54,92.54,92.4849,92.5032,4563.0317
2019-11-18 13:00:00,100.61,100.64,100.58,100.63,5074.761536478473,92.5032,92.5308,92.4757,92.5216,5074.7615
2019-11-18 13:05:00,100.63,100.68,100.6,100.65,5336.426914153131,92.5216,92.5676,92.494,92.54,5336.4269
2019-11-18 13:10:00,100.62,100.68,100.62,100.68,9512.76102088167,92.5124,92.5676,92.5124,92.5676,9512.761
2019-11-18 13:15:00,100.68,100.69,100.65,100.69,8485.434390306778,92.5676,92.5768,92.54,92.5768,8485.4344
2019-11-18 13:20:00,100.68,100.71,100.66,100.7,8045.888115493683,92.5676,92.5952,92.5492,92.586,8045.8881
2019-11-18 13:25:00,100.69,100.75,100.66,100.68,8740.65480794019,92.5768,92.632,92.5492,92.5676,8740.6548
2019-11-18 13:30:00,100.68,100.68,100.59,100.63,8084.5578757411695,92.5676,92.5676,92.4849,92.5216,8084.5579
2019-11-18 13:35:00,100.63,100.64,100.57,100.64,5928.074245939674,92.5216,92.5308,92.4665,92.5308,5928.0742
2019-11-18 13:40:00,100.63,100.79,100.63,100.79,6121.423047177107,92.5216,92.6687,92.5216,92.6687,6121.423
2019-11-18 13:45:00,100.78,100.85,100.78,100.84,11933.488012374322,92.6595,92.7239,92.6595,92.7147,11933.488
2019-11-18 13:50:00,100.86,100.91,100.85,100.85,8350.090229440577,92.7331,92.7791,92.7239,92.7239,8350.0902
2019-11-18 13:55:00,100.85,100.89,100.84,100.87,6901.263212168084,92.7239,92.7607,92.7147,92.7423,6901.2632
2019-11-18 14:00:00,100.87,100.9,100.82,100.82,8566.6408868265,92.7423,92.7699,92.6963,92.6963,8566.6409
2019-11-18 14:05:00,100.82,100.86,100.81,100.85,14396.751740139209,92.6963,92.7331,92.6871,92.7239,14396.7517
2019-11-18 14:10:00,100.86,100.95,100.85,100.92,12396.23614333591,92.7331,92.8158,92.7239,92.7883,12396.2361
2019-11-18 14:15:00,100.92,100.92,100.89,100.89,6805.877803557617,92.7883,92.7883,92.7607,92.7607,6805.8778
2019-11-18 14:20:00,100.89,100.89,100.83,100.85,4341.32508378448,92.7607,92.7607,92.7055,92.7239,4341.3251
2019-11-18 14:25:00,100.88,100.9,100.85,100.86,5113.431296725959,92.7515,92.7699,92.7239,92.7331,5113.4313
2019-11-18 14:30:00,100.87,100.94,100.86,100.89,9454.75638051044,92.7423,92.8067,92.7331,92.7607,9454.7564
2019-11-18 14:35:00,100.9,100.96,100.87,100.87,7214.488270172724,92.7699,92.825,92.7423,92.7423,7214.4883
2019-11-18 14:40:00,100.86,100.89,100.85,100.85,9039.700953854084,92.7331,92.7607,92.7239,92.7239,9039.701
2019-11-18 14:45:00,100.86,100.91,100.85,100.9,7615.364784738334,92.7331,92.7791,92.7239,92.7699,7615.3648
2019-11-18 14:50:00,100.92,100.96,100.9,100.96,7441.350863624644,92.7883,92.825,92.7699,92.825,7441.3509
2019-11-18 14:55:00,100.96,100.97,100.89,100.9,15203.660737303428,92.825,92.8342,92.7607,92.7699,15203.6607
2019-11-18 15:00:00,100.9,100.92,100.8,100.88,15116.009280742455,92.7699,92.7883,92.6779,92.7515,15116.0093
2019-11-18 15:05:00,100.88,100.89,100.85,100.89,9925.238463521526,92.7515,92.7607,92.7239,92.7607,9925.2385
2019-11-18 15:10:00,100.89,100.92,100.85,100.9,20688.321732405257,92.7607,92.7883,92.7239,92.7699,20688.3217
2019-11-18 15:15:00,100.9,100.9,100.85,100.89,13386.182005671562,92.7699,92.7699,92.7239,92.7607,13386.182
2019-11-18 15:20:00,100.89,100.92,100.85,100.92,12972.415571023455,92.7607,92.7883,92.7239,92.7883,12972.4156
2019-11-18 15:25:00,100.91,100.92,100.89,100.92,12400.103119360658,92.7791,92.7883,92.7607,92.7883,12400.1031
2019-11-18 15:30:00,100.91,101.01,100.89,100.98,21696.313482856403,92.7791,92.871,92.7607,92.8434,21696.3135
2019-11-18 15:35:00,100.97,100.99,100.92,100.97,24252.384635215258,92.8342,92.8526,92.7883,92.8342,24252.3846
2019-11-18 15:40:00,100.98,101.0,100.95,100.96,16453.98298530549,92.8434,92.8618,92.8158,92.825,16453.983
2019-11-18 15:45:00,100.95,100.97,100.92,100.97,20493.68393915957,92.8158,92.8342,92.7883,92.8342,20493.6839
2019-11-18 15:50:00,100.95,101.02,100.91,101.02,39903.32559938128,92.8158,92.8802,92.7791,92.8802,39903.3256
2019-11-18 15:55:00,101.01,101.13,100.97,101.1,129583.65558133538,92.871,92.9813,92.8342,92.9538,129583.6556
2019-11-19 09:30:00,101.33,101.63,101.02,101.15,36706.6254189224,93.1652,93.4411,92.8802,92.9997,36706.6254
2019-11-19 09:35:00,101.09,101.09,100.64,100.73,10658.674916215516,92.9446,92.9446,92.5308,92.6136,10658.6749
2019-11-19 09:40:00,100.69,101.0,100.55,100.92,13989.430265532352,92.5768,92.8618,92.4481,92.7883,13989.4303
2019-11-19 09:45:00,100.89,100.99,100.82,100.9,18503.48027842227,92.7607,92.8526,92.6963,92.7699,18503.4803
2019-11-19 09:50:00,100.88,101.06,100.83,101.03,12920.855890693476,92.7515,92.917,92.7055,92.8894,12920.8559
2019-11-19 09:55:00,101.02,101.03,100.83,100.89,7393.658159319411,92.8802,92.8894,92.7055,92.7607,7393.6582
2019-11-19 10:00:00,100.9,100.96,100.84,100.91,8109.048723897911,92.7699,92.825,92.7147,92.7791,8109.0487
2019-11-19 10:05:00,100.85,100.95,100.82,100.85,12654.03454498582,92.7239,92.8158,92.6963,92.7239,12654.0345
2019-11-19 10:10:00,100.86,100.93,100.84,100.87,14262.696571281256,92.7331,92.7975,92.7147,92.7423,14262.6966
2019-11-19 10:15:00,100.89,100.94,100.85,100.9,11811.033771590615,92.7607,92.8067,92.7239,92.7699,11811.0338
2019-11-19 10:20:00,100.9,100.91,100.85,100.88,16482.34080948698,92.7699,92.7791,92.7239,92.7515,16482.3408
2019-11-19 10:25:00,100.86,100.91,100.75,100.91,35256.50940964166,92.7331,92.7791,92.632,92.7791,35256.5094
2019-11-19 10:30:00,100.86,100.95,100.85,100.95,15498.839907192574,92.7331,92.8158,92.7239,92.8158,15498.8399
2019-11-19 10:35:00,100.95,100.95,100.85,100.85,4382.572828048465,92.8158,92.8158,92.7239,92.7239,4382.5728
2019-11-19 10:40:00,100.85,100.9,100.81,100.89,35407.321474606855,92.7239,92.7699,92.6871,92.7607,35407.3215
2019-11-19 10:45:00,100.88,100.92,100.77,100.82,24566.89868522815,92.7515,92.7883,92.6504,92.6963,24566.8987
2019-11-19 10:50:00,100.82,100.85,100.73,100.79,29507.60505284867,92.6963,92.7239,92.6136,92.6687,29507.6051
2019-11-19 10:55:00,100.77,100.85,100.74,100.82,27034.029389017785,92.6504,92.7239,92.6228,92.6963,27034.0294
2019-11-19 11:00:00,100.82,100.87,100.79,100.82,9725.444702242845,92.6963,92.7423,92.6687,92.6963,9725.4447
2019-11-19 11:05:00,100.82,100.91,100.81,100.91,17501.93348801237,92.6963,92.7791,92.6871,92.7791,17501.9335
2019-11-19 11:10:00,100.91,100.92,100.86,100.91,11296.725960299043,92.7791,92.7883,92.7331,92.7791,11296.726
2019-11-19 11:15:00,100.88,101.02,100.88,101.0,13179.943284351635,92.7515,92.8802,92.7515,92.8618,13179.9433
2019-11-19 11:20:00,101.0,101.05,100.98,101.04,10653.51894818252,92.8618,92.9078,92.8434,92.8986,10653.5189
2019-11-19 11:25:00,101.04,101.09,101.01,101.03,9554.008765145654,92.8986,92.9446,92.871,92.8894,9554.0088
2019-11-19 11:30:00,101.05,101.09,101.01,101.05,12882.186130445987,92.9078,92.9446,92.871,92.9078,12882.1861
2019-11-19 11:35:00,101.05,101.28,101.04,101.22,11085.33127094612,92.9078,93.1193,92.8986,93.0641,11085.3313
2019-11-19 11:40:00,101.15,101.15,101.02,101.06,12300.850734725444,92.9997,92.9997,92.8802,92.917,12300.8507
2019-11-19 11:45:00,101.05,101.09,101.02,101.07,15072.183552461973,92.9078,92.9446,92.8802,92.9262,15072.1836
2019-11-19 11:50:00,101.07,101.09,101.01,101.09,14831.142046919307,92.9262,92.9446,92.871,92.9446,14831.142
2019-11-19 11:55:00,101.09,101.09,101.04,101.07,7441.350863624644,92.9446,92.9446,92.8986,92.9262,7441.3509
2019-11-19 12:00:00,101.09,101.09,100.92,100.92,5192.059809229182,92.9446,92.9446,92.7883,92.7883,5192.0598
2019-11-19 12:05:00,100.92,100.92,100.84,100.85,6388.244392884763,92.7883,92.7883,92.7147,92.7239,6388.2444
2019-11-19 12:10:00,100.84,100.89,100.79,100.89,10095.385408610466,92.7147,92.7607,92.6687,92.7607,10095.3854
2019-11-19 12:15:00,100.9,100.99,100.89,100.96,7336.942510956431,92.7699,92.8526,92.7607,92.825,7336.9425
2019-11-19 12:20:00,100.95,101.0,100.95,100.99,4452.178396493941,92.8158,92.8618,92.8158,92.8526,4452.1784
2019-11-19 12:25:00,100.99,101.02,100.99,101.02,5796.59706109822,92.8526,92.8802,92.8526,92.8802,5796.5971
2019-11-19 12:30:00,100.97,100.99,100.92,100.92,5086.362464552719,92.8342,92.8526,92.7883,92.7883,5086.3625
2019-11-19 12:35:00,100.92,100.93,100.88,100.92,5006.444960041247,92.7883,92.7975,92.7515,92.7883,5006.445
2019-11-19 12:40:00,100.91,100.91,100.74,100.75,5871.358597576695,92.7791,92.7791,92.6228,92.632,5871.3586
2019-11-19 12:45:00,100.72,100.76,100.72,100.72,4160.866202629543,92.6044,92.6412,92.6044,92.6044,4160.8662
2019-11-19 12:50:00,100.71,100.77,100.67,100.77,9992.2660479505,92.5952,92.6504,92.5584,92.6504,9992.266
2019-11-19 12:55:00,100.78,100.85,100.78,100.83,9284.6094354215,92.6595,92.7239,92.6595,92.7055,9284.6094
2019-11-19 13:00:00,100.85,100.85,100.79,100.85,5844.289765403454,92.7239,92.7239,92.6687,92.7239,5844.2898
2019-11-19 13:05:00,100.86,100.95,100.85,100.93,4073.2147460685737,92.7331,92.8158,92.7239,92.7975,4073.2147
2019-11-19 13:10:00,100.92,100.95,100.89,100.92,8637.535447280226,92.7883,92.8158,92.7607,92.7883,8637.5354
2019-11-19 13:15:00,100.94,100.98,100.91,100.94,28797.370456303168,92.8067,92.8434,92.7791,92.8067,28797.3705
2019-11-19 13:20:00,100.94,100.95,100.92,100.93,7070.121165248775,92.8067,92.8158,92.7883,92.7975,7070.1212
2019-11-19 13:25:00,100.93,100.98,100.93,100.97,7619.231760763082,92.7975,92.8434,92.7975,92.8342,7619.2318
2019-11-19 13:30:00,100.96,101.09,100.95,101.09,10778.551172982729,92.825,92.9446,92.8158,92.9446,10778.5512
2019-11-19 13:35:00,101.09,101.13,101.09,101.13,8979.118329466357,92.9446,92.9813,92.9446,92.9813,8979.1183
2019-11-19 13:40:00,101.12,101.15,101.03,101.07,18909.51276102088,92.9722,92.9997,92.8894,92.9262,18909.5128
2019-11-19 13:45:00,101.07,101.13,101.01,101.06,34506.31606084042,92.9262,92.9813,92.871,92.917,34506.3161
2019-11-19 13:50:00,101.04,101.09,101.0,101.04,40149.52307295695,92.8986,92.9446,92.8618,92.8986,40149.5231
2019-11-19 13:55:00,101.04,101.13,101.02,101.02,18190.25522041763,92.8986,92.9813,92.8802,92.8802,18190.2552
2019-11-19 14:00:00,101.02,101.09,101.02,101.08,7668.213457076566,92.8802,92.9446,92.8802,92.9354,7668.2135
2019-11-19 14:05:00,101.07,101.1,101.06,101.07,6798.14385150812,92.9262,92.9538,92.917,92.9262,6798.1439
2019-11-19 14:10:00,101.07,101.1,101.06,101.09,5327.4039700953845,92.9262,92.9538,92.917,92.9446,5327.404
2019-11-19 14:15:00,101.09,101.1,101.02,101.03,5052.848672338231,92.9446,92.9538,92.8802,92.8894,5052.8487
2019-11-19 14:20:00,101.04,101.13,101.04,101.13,10854.60170146945,92.8986,92.9813,92.8986,92.9813,10854.6017
2019-11-19 14:25:00,101.14,101.17,101.11,101.13,3771.59061613818,92.9905,93.0181,92.963,92.9813,3771.5906
2019-11-19 14:30:00,101.13,101.13,101.07,101.11,5190.770817220932,92.9813,92.9813,92.9262,92.963,5190.7708
2019-11-19 14:35:00,101.12,101.13,101.09,101.09,7617.942768754833,92.9722,92.9813,92.9446,92.9446,7617.9428
2019-11-19 14:40:00,101.09,101.17,101.09,101.16,8087.135859757668,92.9446,93.0181,92.9446,93.0089,8087.1359
2019-11-19 14:45:00,101.16,101.16,101.09,101.12,7567.672080433101,93.0089,93.0089,92.9446,92.9722,7567.6721
2019-11-19 14:50:00,101.12,101.15,101.04,101.12,10229.440577468418,92.9722,92.9997,92.8986,92.9722,10229.4406
2019-11-19 14:55:00,101.12,101.12,101.02,101.07,13476.411446249032,92.9722,92.9722,92.8802,92.9262,13476.4114
2019-11-19 15:00:00,101.07,101.08,100.95,100.99,15085.073472544467,92.9262,92.9354,92.8158,92.8526,15085.0735
2019-11-19 15:05:00,101.0,101.02,100.97,100.98,8449.342614075791,92.8618,92.8802,92.8342,92.8434,8449.3426
2019-11-19 15:10:00,100.98,101.12,100.98,101.12,10092.807424593966,92.8434,92.9722,92.8434,92.9722,10092.8074
2019-11-19 15:15:00,101.11,101.14,101.09,101.13,9588.811549368393,92.963,92.9905,92.9446,92.9813,9588.8115
2019-11-19 15:20:00,101.13,101.13,101.05,101.05,37723.64011343129,92.9813,92.9813,92.9078,92.9078,37723.6401
2019-11-19 15:25:00,101.04,101.1,101.04,101.09,14546.274813096155,92.8986,92.9538,92.8986,92.9446,14546.2748
2019-11-19 15:30:00,101.08,101.11,101.08,101.09,8048.466099510182,92.9354,92.963,92.9354,92.9446,8048.4661
2019-11-19 15:35:00,101.09,101.15,101.07,101.09,13303.686517143591,92.9446,92.9997,92.9262,92.9446,13303.6865
2019-11-19 15:40:00,101.09,101.13,101.07,101.08,21109.82211910286,92.9446,92.9813,92.9262,92.9354,21109.8221
2019-11-19 15:45:00,101.08,101.09,100.98,101.01,27704.30523330755,92.9354,92.9446,92.8434,92.871,27704.3052
2019-11-19 15:50:00,101.02,101.02,100.83,100.84,32248.002062387208,92.8802,92.8802,92.7055,92.7147,32248.0021
2019-11-19 15:55:00,100.83,101.08,100.82,101.05,95769.52822892496,92.7055,92.9354,92.6963,92.9078,95769.5282
2019-11-20 09:30:00,100.5,100.74,100.01,100.05,16402.423304975506,92.4021,92.6228,91.9516,91.9884,16402.4233
2019-11-20 09:35:00,100.05,100.54,99.89,100.42,25610.982211910283,91.9884,92.4389,91.8413,92.3286,25610.9822
2019-11-20 09:40:00,100.41,100.73,100.4,100.47,25560.71152358855,92.3194,92.6136,92.3102,92.3745,25560.7115
2019-11-20 09:45:00,100.52,100.71,100.47,100.71,15832.688837329206,92.4205,92.5952,92.3745,92.5952,15832.6888
2019-11-20 09:50:00,100.71,100.77,100.66,100.71,10777.262180974476,92.5952,92.6504,92.5492,92.5952,10777.2622
2019-11-20 09:55:00,100.75,100.9,100.55,100.9,20586.491363753543,92.632,92.7699,92.4481,92.7699,20586.4914
2019-11-20 10:00:00,100.94,100.94,100.71,100.71,3709.718999742201,92.8067,92.8067,92.5952,92.5952,3709.719
2019-11-20 10:05:00,100.7,100.92,100.7,100.85,9151.843258571796,92.586,92.7883,92.586,92.7239,9151.8433
2019-11-20 10:10:00,100.89,100.89,100.7,100.71,7790.667697860273,92.7607,92.7607,92.586,92.5952,7790.6677
2019-11-20 10:15:00,100.64,100.75,100.6,100.71,7327.919566898684,92.5308,92.632,92.494,92.5952,7327.9196
2019-11-20 10:20:00,100.75,100.87,100.71,100.8,13136.11755607115,92.632,92.7423,92.5952,92.6779,13136.1176
2019-11-20 10:25:00,100.81,101.2,100.78,100.95,18573.085846867747,92.6871,93.0457,92.6595,92.8158,18573.0858
2019-11-20 10:30:00,100.98,101.01,100.79,100.95,20518.174787316315,92.8434,92.871,92.6687,92.8158,20518.1748
2019-11-20 10:35:00,100.95,101.12,100.95,100.95,14271.719515339004,92.8158,92.9722,92.8158,92.8158,14271.7195
2019-11-20 10:40:00,100.99,100.99,100.85,100.86,3678.783191544212,92.8526,92.8526,92.7239,92.7331,3678.7832
2019-11-20 10:45:00,100.91,100.92,100.82,100.89,5961.588038154163,92.7791,92.7883,92.6963,92.7607,5961.588
2019-11-20 10:50:00,100.92,100.98,100.89,100.92,4038.411961845836,92.7883,92.8434,92.7607,92.7883,4038.412
2019-11-20 10:55:00,100.9,100.93,100.83,100.83,4211.136890951276,92.7699,92.7975,92.7055,92.7055,4211.1369
2019-11-20 11:00:00,100.85,100.95,100.84,100.95,4851.765919051301,92.7239,92.8158,92.7147,92.8158,4851.7659
2019-11-20 11:05:00,100.93,100.93,100.78,100.79,4135.086362464553,92.7975,92.7975,92.6595,92.6687,4135.0864
2019-11-20 11:10:00,100.76,100.77,100.56,100.57,9753.802526424335,92.6412,92.6504,92.4573,92.4665,9753.8025
2019-11-20 11:15:00,100.59,100.61,100.54,100.57,8092.291827790666,92.4849,92.5032,92.4389,92.4665,8092.2918
2019-11-20 11:20:00,100.6,100.64,100.58,100.6,6045.372518690383,92.494,92.5308,92.4757,92.494,6045.3725
2019-11-20 11:25:00,100.56,100.71,100.56,100.66,81853.57050786284,92.4573,92.5952,92.4573,92.5492,81853.5705
2019-11-20 11:30:00,100.65,100.69,100.54,100.65,51325.08378448053,92.54,92.5768,92.4389,92.54,51325.0838
2019-11-20 11:35:00,100.67,100.7,100.63,100.69,92726.21809744778,92.5584,92.586,92.5216,92.5768,92726.2181
2019-11-20 11:40:00,100.71,100.75,100.64,100.66,32053.36426914153,92.5952,92.632,92.5308,92.5492,32053.3643
2019-11-20 11:45:00,100.64,100.68,100.59,100.61,14907.19257540603,92.5308,92.5676,92.4849,92.5032,14907.1926
2019-11-20 11:50:00,100.59,100.64,100.57,100.61,4704.8208301108525,92.4849,92.5308,92.4665,92.5032,4704.8208
2019-11-20 11:55:00,100.6,100.62,100.53,100.53,4105.4395462748125,92.494,92.5124,92.4297,92.4297,4105.4395
2019-11-20 12:00:00,100.55,100.56,100.33,100.44,6140.75792730085,92.4481,92.4573,92.2458,92.3469,6140.7579
2019-11-20 12:05:00,100.44,100.47,100.4,100.46,4789.894302655323,92.3469,92.3745,92.3102,92.3653,4789.8943
2019-11-20 12:10:00,100.48,100.5,100.41,100.43,8130.961588038153,92.3837,92.4021,92.3194,92.3377,8130.9616
2019-11-20 12:15:00,100.4,100.44,100.37,100.39,12260.891982469708,92.3102,92.3469,92.2826,92.301,12260.892
2019-11-20 12:20:00,100.4,100.4,100.28,100.37,9548.852797112657,92.3102,92.3102,92.1998,92.2826,9548.8528
2019-11-20 12:25:00,100.39,100.54,100.37,100.53,7562.516112400102,92.301,92.4389,92.2826,92.4297,7562.5161
2019-11-20 12:30:00,100.54,100.57,100.47,100.57,5616.138179943284,92.4389,92.4665,92.3745,92.4665,5616.1382
2019-11-20 12:35:00,100.57,100.59,100.5,100.54,6249.033255993812,92.4665,92.4849,92.4021,92.4389,6249.0333
2019-11-20 12:40:00,100.54,100.57,100.52,100.55,3485.43439030678,92.4389,92.4665,92.4205,92.4481,3485.4344
2019-11-20 12:45:00,100.54,100.57,100.5,100.57,9752.513534416086,92.4389,92.4665,92.4021,92.4665,9752.5135
2019-11-20 12:50:00,100.57,100.57,100.4,100.52,10491.105955143075,92.4665,92.4665,92.3102,92.4205,10491.106
2019-11-20 12:55:00,100.45,100.5,100.19,100.26,24994.844031967,92.3561,92.4021,92.1171,92.1814,24994.844
2019-11-20 13:00:00,100.35,100.46,100.32,100.42,16653.776746584168,92.2642,92.3653,92.2366,92.3286,16653.7767
2019-11-20 13:05:00,100.42,100.47,100.32,100.32,15001.288992008249,92.3286,92.3745,92.2366,92.2366,15001.289
2019-11-20 13:10:00,100.3,100.37,100.22,100.29,12510.95643207012,92.2182,92.2826,92.1447,92.209,12510.9564
2019-11-20 13:15:00,100.3,100.3,100.16,100.23,14110.59551430781,92.2182,92.2182,92.0895,92.1539,14110.5955
2019-11-20 13:20:00,100.2,100.41,100.2,100.4,17999.484403196697,92.1263,92.3194,92.1263,92.3102,17999.4844
2019-11-20 13:25:00,100.37,100.56,100.36,100.41,10826.24387728796,92.2826,92.4573,92.2734,92.3194,10826.2439
2019-11-20 13:30:00,100.41,100.44,100.3,100.44,8230.213972673368,92.3194,92.3469,92.2182,92.3469,8230.214
2019-11-20 13:35:00,100.45,100.46,100.34,100.36,7706.883217324052,92.3561,92.3653,92.255,92.2734,7706.8832
2019-11-20 13:40:00,100.36,100.44,100.33,100.38,8110.33771590616,92.2734,92.3469,92.2458,92.2918,8110.3377
2019-11-20 13:45:00,100.39,100.49,100.36,100.49,4101.572570250064,92.301,92.3929,92.2734,92.3929,4101.5726
2019-11-20 13:50:00,100.5,100.73,100.48,100.61,55885.53750966743,92.4021,92.6136,92.3837,92.5032,55885.5375
2019-11-20 13:55:00,100.61,100.62,100.48,100.51,6237.432327919566,92.5032,92.5124,92.3837,92.4113,6237.4323
2019-11-20 14:00:00,100.53,100.57,100.41,100.54,7736.530033513792,92.4297,92.4665,92.3194,92.4389,7736.53
2019-11-20 14:05:00,100.54,100.56,100.45,100.5,9120.907450373808,92.4389,92.4573,92.3561,92.4021,9120.9075
2019-11-20 14:10:00,100.5,100.6,100.5,100.52,5061.871616395978,92.4021,92.494,92.4021,92.4205,5061.8716
2019-11-20 14:15:00,100.54,100.62,100.49,100.55,7486.465583913378,92.4389,92.5124,92.3929,92.4481,7486.4656
2019-11-20 14:20:00,100.58,100.58,100.46,100.46,4220.159835009023,92.4757,92.4757,92.3653,92.3653,4220.1598
2019-11-20 14:25:00,100.48,100.55,100.46,100.53,4854.3439030678,92.3837,92.4481,92.3653,92.4297,4854.3439
2019-11-20 14:30:00,100.53,100.71,100.53,100.61,109096.41660221704,92.4297,92.5952,92.4297,92.5032,109096.4166
2019-11-20 14:35:00,100.61,100.68,100.57,100.66,25630.317092034027,92.5032,92.5676,92.4665,92.5492,25630.3171
2019-11-20 14:40:00,100.68,100.69,100.64,100.67,56839.3915957721,92.5676,92.5768,92.5308,92.5584,56839.3916
2019-11-20 14:45:00,100.66,100.68,100.54,100.59,36740.13921113688,92.5492,92.5676,92.4389,92.4849,36740.1392
2019-11-20 14:50:00,100.59,100.64,100.5,100.57,9154.421242588294,92.4849,92.5308,92.4021,92.4665,9154.4212
2019-11-20 14:55:00,100.58,100.6,100.55,100.57,6956.689868522814,92.4757,92.494,92.4481,92.4665,6956.6899
2019-11-20 15:00:00,100.57,100.61,100.47,100.49,8418.406805877803,92.4665,92.5032,92.3745,92.3929,8418.4068
2019-11-20 15:05:00,100.48,100.57,100.48,100.5,10853.3127094612,92.3837,92.4665,92.3837,92.4021,10853.3127
2019-11-20 15:10:00,100.5,100.65,100.5,100.64,9765.40345449858,92.4021,92.54,92.4021,92.5308,9765.4035
2019-11-20 15:15:00,100.62,100.63,100.55,100.55,10219.128641402422,92.5124,92.5216,92.4481,92.4481,10219.1286
2019-11-20 15:20:00,100.54,100.7,100.54,100.66,57652.74555297756,92.4389,92.586,92.4389,92.5492,57652.7456
2019-11-20 15:25:00,100.66,100.68,100.64,100.64,43530.54911059551,92.5492,92.5676,92.5308,92.5308,43530.5491
2019-11-20 15:30:00,100.64,100.66,100.52,100.53,14149.265274555297,92.5308,92.5492,92.4205,92.4297,14149.2653
2019-11-20 15:35:00,100.51,100.54,100.47,100.53,7944.057746841969,92.4113,92.4389,92.3745,92.4297,7944.0577
2019-11-20 15:40:00,100.53,100.68,100.53,100.61,40153.390048981695,92.4297,92.5676,92.4297,92.5032,40153.39
2019-11-20 15:45:00,100.61,100.7,100.6,100.66,49555.2977571539,92.5032,92.586,92.494,92.5492,49555.2978
2019-11-20 15:50:00,100.67,100.68,100.58,100.64,77263.4699664862,92.5584,92.5676,92.4757,92.5308,77263.47
2019-11-20 15:55:00,100.64,100.85,100.57,100.73,383556.3289507605,92.5308,92.7239,92.4665,92.6136,383556.329
2019-11-21 09:30:00,100.71,100.72,99.79,100.06,11211.652487754574,92.5952,92.6044,91.7493,91.9976,11211.6525
2019-11-21 09:35:00,100.15,100.4,100.02,100.3,6450.116009280741,92.0803,92.3102,91.9608,92.2182,6450.116
2019-11-21 09:40:00,100.3,100.51,99.86,100.01,34238.20572312451,92.2182,92.4113,91.8137,91.9516,34238.2057
2019-11-21 09:45:00,100.1,100.27,99.93,100.25,18493.168342356275,92.0343,92.1906,91.878,92.1723,18493.1683
2019-11-21 09:50:00,100.33,100.49,100.23,100.23,5225.573601443671,92.2458,92.3929,92.1539,92.1539,5225.5736
2019-11-21 09:55:00,100.19,100.47,100.19,100.39,13399.07192575406,92.1171,92.3745,92.1171,92.301,13399.0719
2019-11-21 10:00:00,100.36,100.69,100.34,100.65,28536.99407063676,92.2734,92.5768,92.255,92.54,28536.9941
2019-11-21 10:05:00,100.61,100.85,100.47,100.82,31014.43671049239,92.5032,92.7239,92.3745,92.6963,31014.4367
2019-11-21 10:10:00,100.76,100.77,100.65,100.65,6568.7032740397,92.6412,92.6504,92.54,92.54,6568.7033
2019-11-21 10:15:00,100.62,100.63,100.31,100.33,16731.116267079142,92.5124,92.5216,92.2274,92.2458,16731.1163
2019-11-21 10:20:00,100.35,100.49,100.35,100.45,16091.776230987363,92.2642,92.3929,92.2642,92.3561,16091.7762
2019-11-21 10:25:00,100.44,100.49,100.36,100.41,10350.605826243876,92.3469,92.3929,92.2734,92.3194,10350.6058
2019-11-21 10:30:00,100.4,100.48,100.4,100.48,30458.88115493684,92.3102,92.3837,92.3102,92.3837,30458.8812
2019-11-21 10:35:00,100.5,100.61,100.4,100.61,5061.871616395978,92.4021,92.5032,92.3102,92.5032,5061.8716
2019-11-21 10:40:00,100.64,100.76,100.58,100.71,18295.952565094096,92.5308,92.6412,92.4757,92.5952,18295.9526
2019-11-21 10:45:00,100.7,100.75,100.65,100.74,15984.789894302654,92.586,92.632,92.54,92.6228,15984.7899
2019-11-21 10:50:00,100.71,100.73,100.61,100.73,20458.88115493684,92.5952,92.6136,92.5032,92.6136,20458.8812
2019-11-21 10:55:00,100.69,100.71,100.65,100.7,4073.2147460685737,92.5768,92.5952,92.54,92.586,4073.2147
2019-11-21 11:00:00,100.73,100.82,100.6,100.75,9352.926011858726,92.6136,92.6963,92.494,92.632,9352.926
2019-11-21 11:05:00,100.75,100.75,100.67,100.7,8734.209847898943,92.632,92.632,92.5584,92.586,8734.2098
2019-11-21 11:10:00,100.68,100.69,100.61,100.64,7383.346223253415,92.5676,92.5768,92.5032,92.5308,7383.3462
2019-11-21 11:15:00,100.62,100.71,100.62,100.64,14811.807166795565,92.5124,92.5952,92.5124,92.5308,14811.8072
2019-11-21 11:20:00,100.62,100.7,100.62,100.68,11113.68909512761,92.5124,92.586,92.5124,92.5676,11113.6891
2019-11-21 11:25:00,100.7,100.76,100.63,100.68,9065.480794019077,92.586,92.6412,92.5216,92.5676,9065.4808
2019-11-21 11:30:00,100.68,100.73,100.64,100.67,4190.5130188192825,92.5676,92.6136,92.5308,92.5584,4190.513
2019-11-21 11:35:00,100.57,100.59,100.47,100.59,9233.049755091515,92.4665,92.4849,92.3745,92.4849,9233.0498
2019-11-21 11:40:00,100.61,100.64,100.52,100.58,22215.77726218097,92.5032,92.5308,92.4205,92.4757,22215.7773
2019-11-21 11:45:00,100.57,100.58,100.5,100.51,8373.292085589068,92.4665,92.4757,92.4021,92.4113,8373.2921
2019-11-21 11:50:00,100.53,100.54,100.44,100.46,7352.410415055426,92.4297,92.4389,92.3469,92.3653,7352.4104
2019-11-21 11:55:00,100.46,100.47,100.4,100.44,5552.977571539056,92.3653,92.3745,92.3102,92.3469,5552.9776
2019-11-21 12:00:00,100.45,100.5,100.42,100.48,7392.369167311162,92.3561,92.4021,92.3286,92.3837,7392.3692
2019-11-21 12:05:00,100.49,100.54,100.47,100.54,4108.017530291312,92.3929,92.4389,92.3745,92.4389,4108.0175
2019-11-21 12:10:00,100.54,100.62,100.54,100.62,2616.653776746584,92.4389,92.5124,92.4389,92.5124,2616.6538
2019-11-21 12:15:00,100.6,100.68,100.6,100.65,9329.724155710232,92.494,92.5676,92.494,92.54,9329.7242
2019-11-21 12:20:00,100.64,100.67,100.62,100.63,4177.623098736787,92.5308,92.5584,92.5124,92.5216,4177.6231
2019-11-21 12:25:00,100.63,100.63,100.56,100.61,3155.452436194895,92.5216,92.5216,92.4573,92.5032,3155.4524
2019-11-21 12:30:00,100.62,100.69,100.6,100.66,5613.560195926784,92.5124,92.5768,92.494,92.5492,5613.5602
2019-11-21 12:35:00,100.69,100.77,100.69,100.75,18368.13611755607,92.5768,92.6504,92.5768,92.632,18368.1361
2019-11-21 12:40:00,100.75,100.83,100.75,100.79,5912.60634184068,92.632,92.7055,92.632,92.6687,5912.6063
2019-11-21 12:45:00,100.77,100.77,100.65,100.66,8240.525908739364,92.6504,92.6504,92.54,92.5492,8240.5259
2019-11-21 12:50:00,100.66,100.73,100.63,100.73,7965.970610982211,92.5492,92.6136,92.5216,92.6136,7965.9706
2019-11-21 12:55:00,100.71,100.79,100.7,100.79,4896.880639340036,92.5952,92.6687,92.586,92.6687,4896.8806
2019-11-21 13:00:00,100.82,100.83,100.77,100.78,4168.60015467904,92.6963,92.7055,92.6504,92.6595,4168.6002
2019-11-21 13:05:00,100.78,100.87,100.78,100.82,8109.048723897911,92.6595,92.7423,92.6595,92.6963,8109.0487
2019-11-21 13:10:00,100.83,100.9,100.8,100.85,17107.50193348801,92.7055,92.7699,92.6779,92.7239,17107.5019
2019-11-21 13:15:00,100.85,100.85,100.78,100.82,10850.7347254447,92.7239,92.7239,92.6595,92.6963,10850.7347
2019-11-21 13:20:00,100.82,100.88,100.79,100.87,10770.81722093323,92.6963,92.7515,92.6687,92.7423,10770.8172
2019-11-21 13:25:00,100.88,100.89,100.84,100.88,3651.714359370972,92.7515,92.7607,92.7147,92.7515,3651.7144
2019-11-21 13:30:00,100.89,100.91,100.82,100.82,5253.931425625161,92.7607,92.7791,92.6963,92.6963,5253.9314
2019-11-21 13:35:00,100.81,100.87,100.78,100.85,8516.370198504768,92.6871,92.7423,92.6595,92.7239,8516.3702
2019-11-21 13:40:00,100.85,100.86,100.74,100.74,4798.91724671307,92.7239,92.7331,92.6228,92.6228,4798.9172
2019-11-21 13:45:00,100.73,100.78,100.68,100.68,4613.302397525134,92.6136,92.6595,92.5676,92.5676,4613.3024
2019-11-21 13:50:00,100.68,100.75,100.67,100.75,8659.448311420469,92.5676,92.632,92.5584,92.632,8659.4483
2019-11-21 13:55:00,100.75,100.75,100.71,100.71,4166.022170662542,92.632,92.632,92.5952,92.5952,4166.0222
2019-11-21 14:00:00,100.73,100.74,100.68,100.69,13714.874967775198,92.6136,92.6228,92.5676,92.5768,13714.875
2019-11-21 14:05:00,100.7,100.84,100.7,100.84,9851.7659190513,92.586,92.7147,92.586,92.7147,9851.7659
2019-11-21 14:10:00,100.83,100.87,100.82,100.85,6051.817478731631,92.7055,92.7423,92.6963,92.7239,6051.8175
2019-11-21 14:15:00,100.86,100.88,100.83,100.85,5591.647331786542,92.7331,92.7515,92.7055,92.7239,5591.6473
2019-11-21 14:20:00,100.88,100.89,100.84,100.85,6167.826759474091,92.7515,92.7607,92.7147,92.7239,6167.8268
2019-11-21 14:25:00,100.83,100.84,100.77,100.78,3072.956947666924,92.7055,92.7147,92.6504,92.6595,3072.9569
2019-11-21 14:30:00,100.78,100.84,100.73,100.82,5663.830884248517,92.6595,92.7147,92.6136,92.6963,5663.8309
2019-11-21 14:35:00,100.82,100.83,100.78,100.83,7541.892240268109,92.6963,92.7055,92.6595,92.7055,7541.8922
2019-11-21 14:40:00,100.84,100.91,100.84,100.9,4718.999742201598,92.7147,92.7791,92.7147,92.7699,4718.9997
2019-11-21 14:45:00,100.89,100.89,100.85,100.85,7129.414797628254,92.7607,92.7607,92.7239,92.7239,7129.4148
2019-11-21 14:50:00,100.85,100.85,100.76,100.78,5161.124001031193,92.7239,92.7239,92.6412,92.6595,5161.124
2019-11-21 14:55:00,100.76,100.82,100.75,100.79,7491.621551946377,92.6412,92.6963,92.632,92.6687,7491.6216
2019-11-21 15:00:00,100.81,100.83,100.75,100.75,9303.944315545245,92.6871,92.7055,92.632,92.632,9303.9443
2019-11-21 15:05:00,100.74,100.74,100.66,100.73,6241.2993039443145,92.6228,92.6228,92.5492,92.6136,6241.2993
2019-11-21 15:10:00,100.72,100.73,100.69,100.72,4591.389533384892,92.6044,92.6136,92.5768,92.6044,4591.3895
2019-11-21 15:15:00,100.72,100.8,100.71,100.78,35924.20726991492,92.6044,92.6779,92.5952,92.6595,35924.2073
2019-11-21 15:20:00,100.75,100.81,100.68,100.71,71893.52926011858,92.632,92.6871,92.5676,92.5952,71893.5293
2019-11-21 15:25:00,100.71,100.75,100.57,100.57,49147.97628254704,92.5952,92.632,92.4665,92.4665,49147.9763
2019-11-21 15:30:00,100.56,100.56,100.41,100.44,15940.96416602217,92.4573,92.4573,92.3194,92.3469,15940.9642
2019-11-21 15:35:00,100.42,100.45,100.26,100.33,10623.87213199278,92.3286,92.3561,92.1814,92.2458,10623.8721
2019-11-21 15:40:00,100.33,100.4,100.29,100.4,16140.757927300849,92.2458,92.3102,92.209,92.3102,16140.7579
2019-11-21 15:45:00,100.37,100.38,100.3,100.3,16724.671307037894,92.2826,92.2918,92.2182,92.2182,16724.6713
2019-11-21 15:50:00,100.3,100.35,100.23,100.34,43427.429749935545,92.2182,92.2642,92.1539,92.255,43427.4297
2019-11-21 15:55:00,100.34,100.54,100.33,100.42,98509.9252384635,92.255,92.4389,92.2458,92.3286,98509.9252
2019-11-22 09:30:00,100.8,100.92,100.47,100.58,21879.35034802784,92.6779,92.7883,92.3745,92.4757,21879.3503
2019-11-22 09:35:00,100.5,100.7,100.5,100.65,5668.986852281515,92.4021,92.586,92.4021,92.54,5668.9869
2019-11-22 09:40:00,100.61,100.62,100.36,100.5,7367.878319154421,92.5032,92.5124,92.2734,92.4021,7367.8783
2019-11-22 09:45:00,100.55,100.73,100.45,100.62,9548.852797112657,92.4481,92.6136,92.3561,92.5124,9548.8528
2019-11-22 09:50:00,100.61,100.72,100.61,100.72,2577.9840164990974,92.5032,92.6044,92.5032,92.6044,2577.984
2019-11-22 09:55:00,100.71,100.71,100.5,100.5,5389.275586491363,92.5952,92.5952,92.4021,92.4021,5389.2756
2019-11-22 10:00:00,100.49,100.68,100.49,100.63,5155.968032998195,92.3929,92.5676,92.3929,92.5216,5155.968
2019-11-22 10:05:00,100.7,100.81,100.7,100.72,39837.58700696055,92.586,92.6871,92.586,92.6044,39837.587
2019-11-22 10:10:00,100.69,100.72,100.59,100.66,13045.888115493684,92.5768,92.6044,92.4849,92.5492,13045.8881
2019-11-22 10:15:00,100.66,100.7,100.57,100.59,13000.773395204948,92.5492,92.586,92.4665,92.4849,13000.7734
2019-11-22 10:20:00,100.6,100.67,100.54,100.54,4208.558906934776,92.494,92.5584,92.4389,92.4389,4208.5589
2019-11-22 10:25:00,100.51,100.63,100.37,100.38,4814.385150812064,92.4113,92.5216,92.2826,92.2918,4814.3852
2019-11-22 10:30:00,100.35,100.44,100.33,100.44,4951.018303686516,92.2642,92.3469,92.2458,92.3469,4951.0183
2019-11-22 10:35:00,100.41,100.42,100.3,100.3,3780.6135601959263,92.3194,92.3286,92.2182,92.2182,3780.6136
2019-11-22 10:40:00,100.36,100.4,100.26,100.31,3602.7326630574885,92.2734,92.3102,92.1814,92.2274,3602.7327
2019-11-22 10:45:00,100.28,100.37,100.27,100.32,3365.558133539572,92.1998,92.2826,92.1906,92.2366,3365.5581
2019-11-22 10:50:00,100.31,100.42,100.29,100.3,10750.193348801236,92.2274,92.3286,92.209,92.2182,10750.1933
2019-11-22 10:55:00,100.3,100.36,100.25,100.3,3892.755864913637,92.2182,92.2734,92.1723,92.2182,3892.7559
2019-11-22 11:00:00,100.27,100.33,100.12,100.12,4459.912348543438,92.1906,92.2458,92.0527,92.0527,4459.9123
2019-11-22 11:05:00,100.15,100.21,100.12,100.21,4229.182779066769,92.0803,92.1355,92.0527,92.1355,4229.1828
2019-11-22 11:10:00,100.22,100.22,100.14,100.14,2550.915184325857,92.1447,92.1447,92.0711,92.0711,2550.9152
2019-11-22 11:15:00,100.17,100.21,100.12,100.14,5563.289507605052,92.0987,92.1355,92.0527,92.0711,5563.2895
2019-11-22 11:20:00,100.19,100.26,100.19,100.21,7472.286671822634,92.1171,92.1814,92.1171,92.1355,7472.2867
2019-11-22 11:25:00,100.2,100.31,100.2,100.23,5993.812838360402,92.1263,92.2274,92.1263,92.1539,5993.8128
2019-11-22 11:30:00,100.25,100.37,100.22,100.32,12940.19077081722,92.1723,92.2826,92.1447,92.2366,12940.1908
2019-11-22 11:35:00,100.34,100.37,100.33,100.35,4349.059035833978,92.255,92.2826,92.2458,92.2642,4349.059
2019-11-22 11:40:00,100.36,100.44,100.36,100.36,4427.6875483372,92.2734,92.3469,92.2734,92.2734,4427.6875
2019-11-22 11:45:00,100.38,100.44,100.37,100.44,2663.057489043568,92.2918,92.3469,92.2826,92.3469,2663.0575
2019-11-22 11:50:00,100.42,100.47,100.4,100.4,8359.113173498323,92.3286,92.3745,92.3102,92.3102,8359.1132
2019-11-22 11:55:00,100.42,100.43,100.38,100.38,3659.4483114204686,92.3286,92.3377,92.2918,92.2918,3659.4483
2019-11-22 12:00:00,100.39,100.43,100.38,100.43,3575.663830884248,92.301,92.3377,92.2918,92.3377,3575.6638
2019-11-22 12:05:00,100.48,100.5,100.44,100.49,3533.127094612013,92.3837,92.4021,92.3469,92.3929,3533.1271
2019-11-22 12:10:00,100.47,100.47,100.37,100.37,6234.854343903067,92.3745,92.3745,92.2826,92.2826,6234.8543
2019-11-22 12:15:00,100.37,100.37,100.29,100.35,4939.417375612271,92.2826,92.2826,92.209,92.2642,4939.4174
2019-11-22 12:20:00,100.36,100.41,100.32,100.32,5788.863109048723,92.2734,92.3194,92.2366,92.2366,5788.8631
2019-11-22 12:25:00,100.33,100.4,100.33,100.34,3370.7141015725697,92.2458,92.3102,92.2458,92.255,3370.7141
2019-11-22 12:30:00,100.35,100.37,100.31,100.33,3179.9432843516365,92.2642,92.2826,92.2274,92.2458,3179.9433
2019-11-22 12:35:00,100.32,100.32,100.3,100.32,4691.930910028357,92.2366,92.2366,92.2182,92.2366,4691.9309
2019-11-22 12:40:00,100.31,100.41,100.3,100.39,5879.092549626192,92.2274,92.3194,92.2182,92.301,5879.0925
2019-11-22 12:45:00,100.39,100.42,100.38,100.41,3100.0257798401644,92.301,92.3286,92.2918,92.3194,3100.0258
2019-11-22 12:50:00,100.4,100.45,100.39,100.45,2877.030162412993,92.3102,92.3561,92.301,92.3561,2877.0302
2019-11-22 12:55:00,100.51,100.51,100.37,100.39,4485.692188708429,92.4113,92.4113,92.2826,92.301,4485.6922
2019-11-22 13:00:00,100.4,100.44,100.39,100.41,3699.407063676205,92.3102,92.3469,92.301,92.3194,3699.4071
2019-11-22 13:05:00,100.43,100.45,100.42,100.42,2489.0435679298785,92.3377,92.3561,92.3286,92.3286,2489.0436
2019-11-22 13:10:00,100.42,100.42,100.35,100.42,3493.1683423562768,92.3286,92.3286,92.2642,92.3286,3493.1683
2019-11-22 13:15:00,100.4,100.42,100.39,100.39,3757.4117040474334,92.3102,92.3286,92.301,92.301,3757.4117
2019-11-22 13:20:00,100.41,100.47,100.38,100.45,3780.6135601959263,92.3194,92.3745,92.2918,92.3561,3780.6136
2019-11-22 13:25:00,100.45,100.5,100.44,100.5,2325.341582882186,92.3561,92.4021,92.3469,92.4021,2325.3416
2019-11-22 13:30:00,100.54,100.57,100.53,100.57,4185.357050786285,92.4389,92.4665,92.4297,92.4665,4185.3571
2019-11-22 13:35:00,100.57,100.57,100.54,100.55,4471.513276617685,92.4665,92.4665,92.4389,92.4481,4471.5133
2019-11-22 13:40:00,100.56,100.56,100.48,100.49,5550.399587522556,92.4573,92.4573,92.3837,92.3929,5550.3996
2019-11-22 13:45:00,100.48,100.62,100.48,100.6,10844.289765403451,92.3837,92.5124,92.3837,92.494,10844.2898
2019-11-22 13:50:00,100.58,100.64,100.57,100.63,11854.8594998711,92.4757,92.5308,92.4665,92.5216,11854.8595
2019-11-22 13:55:00,100.61,100.78,100.61,100.78,15608.404227893783,92.5032,92.6595,92.5032,92.6595,15608.4042
2019-11-22 14:00:00,100.79,100.79,100.74,100.75,13250.83784480536,92.6687,92.6687,92.6228,92.632,13250.8378
2019-11-22 14:05:00,100.75,100.81,100.73,100.78,7490.332559938128,92.632,92.6871,92.6136,92.6595,7490.3326
2019-11-22 14:10:00,100.78,100.82,100.77,100.8,8601.44367104924,92.6595,92.6963,92.6504,92.6779,8601.4437
2019-11-22 14:15:00,100.8,100.84,100.77,100.78,13326.888373292084,92.6779,92.7147,92.6504,92.6595,13326.8884
2019-11-22 14:20:00,100.79,100.88,100.79,100.88,8891.466872905386,92.6687,92.7515,92.6687,92.7515,8891.4669
2019-11-22 14:25:00,100.88,100.89,100.86,100.88,3208.301108533127,92.7515,92.7607,92.7331,92.7515,3208.3011
2019-11-22 14:30:00,100.89,100.97,100.89,100.97,5885.53750966744,92.7607,92.8342,92.7607,92.8342,5885.5375
2019-11-22 14:35:00,100.97,101.06,100.95,100.95,13521.526166537766,92.8342,92.917,92.8158,92.8158,13521.5262
2019-11-22 14:40:00,100.95,100.97,100.95,100.96,5563.289507605052,92.8158,92.8342,92.8158,92.825,5563.2895
2019-11-22 14:45:00,100.96,100.96,100.89,100.93,4827.27507089456,92.825,92.825,92.7607,92.7975,4827.2751
2019-11-22 14:50:00,100.92,100.92,100.8,100.84,8179.943284351636,92.7883,92.7883,92.6779,92.7147,8179.9433
2019-11-22 14:55:00,100.85,100.88,100.82,100.88,10668.986852281514,92.7239,92.7515,92.6963,92.7515,10668.9869
2019-11-22 15:00:00,100.87,100.93,100.85,100.89,9405.774684196957,92.7423,92.7975,92.7239,92.7607,9405.7747
2019-11-22 15:05:00,100.88,100.9,100.82,100.82,4684.19695797886,92.7515,92.7699,92.6963,92.6963,4684.197
2019-11-22 15:10:00,100.83,100.84,100.81,100.82,4547.563805104408,92.7055,92.7147,92.6871,92.6963,4547.5638
2019-11-22 15:15:00,100.81,100.82,100.77,100.81,5408.610466615106,92.6871,92.6963,92.6504,92.6871,5408.6105
2019-11-22 15:20:00,100.8,100.85,100.78,100.78,4800.206238721319,92.6779,92.7239,92.6595,92.6595,4800.2062
2019-11-22 15:25:00,100.81,100.87,100.79,100.85,14514.050012889918,92.6871,92.7423,92.6687,92.7239,14514.05
2019-11-22 15:30:00,100.85,100.87,100.85,100.85,14260.118587264757,92.7239,92.7423,92.7239,92.7239,14260.1186
2019-11-22 15:35:00,100.84,100.85,100.74,100.74,10250.064449600412,92.7147,92.7239,92.6228,92.6228,10250.0644
2019-11-22 15:40:00,100.72,100.73,100.62,100.65,8591.131734983242,92.6044,92.6136,92.5124,92.54,8591.1317
2019-11-22 15:45:00,100.63,100.72,100.63,100.67,14369.68290796597,92.5216,92.6044,92.5216,92.5584,14369.6829
2019-11-22 15:50:00,100.65,100.7,100.58,100.66,26551.94637793245,92.54,92.586,92.4757,92.5492,26551.9464
2019-11-22 15:55:00,100.68,101.02,100.68,100.92,148083.2688837329,92.5676,92.8802,92.5676,92.7883,148083.2689
2019-11-25 09:30:00,101.02,101.24,100.95,101.07,20117.298272750708,92.8802,93.0825,92.8158,92.9262,20117.2983
2019-11-25 09:35:00,101.04,101.06,100.79,100.84,8047.177107501932,92.8986,92.917,92.6687,92.7147,8047.1771
2019-11-25 09:40:00,100.93,101.41,100.92,101.41,5741.17040474349,92.7975,93.2388,92.7883,93.2388,5741.1704
2019-11-25 09:45:00,101.37,101.39,101.29,101.3,6957.978860531064,93.202,93.2204,93.1285,93.1376,6957.9789
2019-11-25 09:50:00,101.37,101.53,101.37,101.53,8038.1541634441855,93.202,93.3491,93.202,93.3491,8038.1542
2019-11-25 09:55:00,101.54,101.61,101.45,101.54,6736.272235112141,93.3583,93.4227,93.2756,93.3583,6736.2722
2019-11-25 10:00:00,101.51,101.61,101.49,101.58,6879.350348027841,93.3307,93.4227,93.3123,93.3951,6879.3503
2019-11-25 10:05:00,101.6,101.89,101.59,101.74,14069.347770043823,93.4135,93.6801,93.4043,93.5422,14069.3478
2019-11-25 10:10:00,101.75,101.8,101.72,101.8,3217.3240525908736,93.5514,93.5974,93.5238,93.5974,3217.3241
2019-11-25 10:15:00,101.82,101.82,101.67,101.71,7579.273008507346,93.6157,93.6157,93.4778,93.5146,7579.273
2019-11-25 10:20:00,101.7,101.73,101.58,101.65,10599.38128383604,93.5054,93.533,93.3951,93.4594,10599.3813
2019-11-25 10:25:00,101.68,101.83,101.66,101.83,6666.666666666666,93.487,93.6249,93.4686,93.6249,6666.6667
2019-11-25 10:30:00,101.78,101.88,101.78,101.83,5730.858468677494,93.579,93.6709,93.579,93.6249,5730.8585
2019-11-25 10:35:00,101.81,101.82,101.75,101.81,7006.960556844547,93.6066,93.6157,93.5514,93.6066,7006.9606
2019-11-25 10:40:00,101.82,101.92,101.78,101.89,12278.9378705852,93.6157,93.7077,93.579,93.6801,12278.9379
2019-11-25 10:45:00,101.88,101.92,101.78,101.82,4229.182779066769,93.6709,93.7077,93.579,93.6157,4229.1828
2019-11-25 10:50:00,101.84,101.86,101.82,101.84,8276.617684970352,93.6341,93.6525,93.6157,93.6341,8276.6177
2019-11-25 10:55:00,101.82,101.82,101.68,101.72,5154.679040989945,93.6157,93.6157,93.487,93.5238,5154.679
2019-11-25 11:00:00,101.75,101.85,101.73,101.73,6544.212425882959,93.5514,93.6433,93.533,93.533,6544.2124
2019-11-25 11:05:00,101.72,101.72,101.59,101.59,7660.479505027068,93.5238,93.5238,93.4043,93.4043,7660.4795
2019-11-25 11:10:00,101.6,101.77,101.59,101.77,8544.728022686259,93.4135,93.5698,93.4043,93.5698,8544.728
2019-11-25 11:15:00,101.75,101.75,101.67,101.68,3589.842742974993,93.5514,93.5514,93.4778,93.487,3589.8427
2019-11-25 11:20:00,101.7,101.78,101.68,101.75,5440.835266821345,93.5054,93.579,93.487,93.5514,5440.8353
2019-11-25 11:25:00,101.73,101.75,101.68,101.74,4823.408094869811,93.533,93.5514,93.487,93.5422,4823.4081
2019-11-25 11:30:00,101.72,101.74,101.69,101.71,5489.816963134828,93.5238,93.5422,93.4962,93.5146,5489.817
2019-11-25 11:35:00,101.69,101.77,101.69,101.75,6425.625161124,93.4962,93.5698,93.4962,93.5514,6425.6252
2019-11-25 11:40:00,101.76,101.85,101.75,101.78,2958.2366589327144,93.5606,93.6433,93.5514,93.579,2958.2367
2019-11-25 11:45:00,101.78,101.82,101.75,101.82,7034.029389017787,93.579,93.6157,93.5514,93.6157,7034.0294
2019-11-25 11:50:00,101.82,101.85,101.82,101.85,2513.53441608662,93.6157,93.6433,93.6157,93.6433,2513.5344
2019-11-25 11:55:00,101.82,101.84,101.78,101.78,4229.182779066769,93.6157,93.6341,93.579,93.579,4229.1828
2019-11-25 12:00:00,101.79,101.86,101.79,101.82,5574.890435679298,93.5882,93.6525,93.5882,93.6157,5574.8904
2019-11-25 12:05:00,101.83,101.83,101.74,101.77,4755.091518432585,93.6249,93.6249,93.5422,93.5698,4755.0915
2019-11-25 12:10:00,101.78,101.81,101.77,101.78,4015.210105697344,93.579,93.6066,93.5698,93.579,4015.2101
2019-11-25 12:15:00,101.78,101.8,101.71,101.71,4187.935034802784,93.579,93.5974,93.5146,93.5146,4187.935
2019-11-25 12:20:00,101.71,101.77,101.71,101.77,3390.048981696313,93.5146,93.5698,93.5146,93.5698,3390.049
2019-11-25 12:25:00,101.78,101.78,101.7,101.7,3254.7048208301103,93.579,93.579,93.5054,93.5054,3254.7048
2019-11-25 12:30:00,101.68,101.71,101.61,101.69,4461.201340551688,93.487,93.5146,93.4227,93.4962,4461.2013
2019-11-25 12:35:00,101.67,101.68,101.6,101.6,3275.328692962103,93.4778,93.487,93.4135,93.4135,3275.3287
2019-11-25 12:40:00,101.61,101.61,101.54,101.54,3963.6504253673625,93.4227,93.4227,93.3583,93.3583,3963.6504
2019-11-25 12:45:00,101.54,101.56,101.51,101.56,4035.833977829337,93.3583,93.3767,93.3307,93.3767,4035.834
2019-11-25 12:50:00,101.58,101.61,101.55,101.56,5555.555555555555,93.3951,93.4227,93.3675,93.3767,5555.5556
2019-11-25 12:55:00,101.54,101.54,101.48,101.51,4300.077339520494,93.3583,93.3583,93.3031,93.3307,4300.0773
2019-11-25 13:00:00,101.51,101.64,101.51,101.61,7981.438515081206,93.3307,93.4503,93.3307,93.4227,7981.4385
2019-11-25 13:05:00,101.6,101.63,101.59,101.61,1910.286156225831,93.4135,93.4411,93.4043,93.4227,1910.2862
2019-11-25 13:10:00,101.61,101.71,101.6,101.67,6692.446506831657,93.4227,93.5146,93.4135,93.4778,6692.4465
2019-11-25 13:15:00,101.67,101.7,101.66,101.7,3096.158803815416,93.4778,93.5054,93.4686,93.5054,3096.1588
2019-11-25 13:20:00,101.69,101.72,101.65,101.72,3468.6774941995354,93.4962,93.5238,93.4594,93.5238,3468.6775
2019-11-25 13:25:00,101.72,101.72,101.68,101.68,3547.306006702758,93.5238,93.5238,93.487,93.487,3547.306
2019-11-25 13:30:00,101.66,101.68,101.63,101.66,3359.113173498324,93.4686,93.487,93.4411,93.4686,3359.1132
2019-11-25 13:35:00,101.68,101.68,101.64,101.65,3237.9479247228664,93.487,93.487,93.4503,93.4594,3237.9479
2019-11-25 13:40:00,101.65,101.68,101.62,101.63,4972.931167826759,93.4594,93.487,93.4319,93.4411,4972.9312
2019-11-25 13:45:00,101.61,101.64,101.57,101.61,4252.384635215261,93.4227,93.4503,93.3859,93.4227,4252.3846
2019-11-25 13:50:00,101.62,101.64,101.57,101.57,4033.255993812838,93.4319,93.4503,93.3859,93.3859,4033.256
2019-11-25 13:55:00,101.56,101.58,101.54,101.58,4202.113946893529,93.3767,93.3951,93.3583,93.3951,4202.1139
2019-11-25 14:00:00,101.58,101.61,101.54,101.54,6340.5516885795305,93.3951,93.4227,93.3583,93.3583,6340.5517
2019-11-25 14:05:00,101.53,101.53,101.49,101.52,6429.492137148749,93.3491,93.3491,93.3123,93.3399,6429.4921
2019-11-25 14:10:00,101.54,101.64,101.53,101.58,3995.875225573601,93.3583,93.4503,93.3491,93.3951,3995.8752
2019-11-25 14:15:00,101.58,101.61,101.57,101.58,5598.09229182779,93.3951,93.4227,93.3859,93.3951,5598.0923
2019-11-25 14:20:00,101.59,101.64,101.58,101.63,4015.210105697344,93.4043,93.4503,93.3951,93.4411,4015.2101
2019-11-25 14:25:00,101.61,101.65,101.54,101.57,9672.596029904613,93.4227,93.4594,93.3583,93.3859,9672.596
2019-11-25 14:30:00,101.58,101.62,101.58,101.59,5368.65171435937,93.3951,93.4319,93.3951,93.4043,5368.6517
2019-11-25 14:35:00,101.59,101.65,101.55,101.64,7282.80484660995,93.4043,93.4594,93.3675,93.4503,7282.8048
2019-11-25 14:40:00,101.63,101.64,101.54,101.58,6438.515081206496,93.4411,93.4503,93.3583,93.3951,6438.5151
2019-11-25 14:45:00,101.58,101.59,101.49,101.51,4965.197215777262,93.3951,93.4043,93.3123,93.3307,4965.1972
2019-11-25 14:50:00,101.51,101.52,101.49,101.49,4666.151069863367,93.3307,93.3399,93.3123,93.3123,4666.1511
2019-11-25 14:55:00,101.48,101.48,101.43,101.44,5599.38128383604,93.3031,93.3031,93.2572,93.2664,5599.3813
2019-11-25 15:00:00,101.44,101.51,101.44,101.51,5123.743232791956,93.2664,93.3307,93.2664,93.3307,5123.7432
2019-11-25 15:05:00,101.52,101.55,101.51,101.53,7380.768239236916,93.3399,93.3675,93.3307,93.3491,7380.7682
2019-11-25 15:10:00,101.54,101.61,101.52,101.58,4556.586749162155,93.3583,93.4227,93.3399,93.3951,4556.5867
2019-11-25 15:15:00,101.59,101.63,101.54,101.61,7040.474349059035,93.4043,93.4411,93.3583,93.4227,7040.4743
2019-11-25 15:20:00,101.63,101.68,101.63,101.67,8605.310647073988,93.4411,93.487,93.4411,93.4778,8605.3106
2019-11-25 15:25:00,101.67,101.68,101.62,101.62,11495.230729569475,93.4778,93.487,93.4319,93.4319,11495.2307
2019-11-25 15:30:00,101.63,101.65,101.61,101.62,17717.195153390046,93.4411,93.4594,93.4227,93.4319,17717.1952
2019-11-25 15:35:00,101.63,101.65,101.56,101.58,16539.056457849958,93.4411,93.4594,93.3767,93.3951,16539.0565
2019-11-25 15:40:00,101.58,101.62,101.54,101.54,14033.255993812836,93.3951,93.4319,93.3583,93.3583,14033.256
2019-11-25 15:45:00,101.54,101.58,101.5,101.5,15970.610982211909,93.3583,93.3951,93.3215,93.3215,15970.611
2019-11-25 15:50:00,101.47,101.63,101.47,101.61,26952.822892498065,93.2939,93.4411,93.2939,93.4227,26952.8229
2019-11-25 15:55:00,101.61,101.64,101.49,101.54,65867.49162155193,93.4227,93.4503,93.3123,93.3583,65867.4916
2019-11-26 09:30:00,101.38,101.61,101.25,101.25,18790.92549626192,93.2112,93.4227,93.0917,93.0917,18790.9255
2019-11-26 09:35:00,101.38,101.56,101.28,101.3,7218.355246197472,93.2112,93.3767,93.1193,93.1376,7218.3552
2019-11-26 09:40:00,101.3,101.37,101.11,101.13,7615.364784738334,93.1376,93.202,92.963,92.9813,7615.3648
2019-11-26 09:45:00,101.2,101.34,101.16,101.26,5088.9404485692185,93.0457,93.1744,93.0089,93.1009,5088.9404
2019-11-26 09:50:00,101.2,101.39,101.14,101.39,5746.326372776488,93.0457,93.2204,92.9905,93.2204,5746.3264
2019-11-26 09:55:00,101.46,101.65,101.41,101.6,6214.230471771074,93.2848,93.4594,93.2388,93.4135,6214.2305
2019-11-26 10:00:00,101.51,101.65,101.5,101.54,8372.003093580819,93.3307,93.4594,93.3215,93.3583,8372.0031
2019-11-26 10:05:00,101.49,101.58,101.39,101.58,5569.7344676463,93.3123,93.3951,93.2204,93.3951,5569.7345
2019-11-26 10:10:00,101.54,101.58,101.45,101.49,3686.517143593709,93.3583,93.3951,93.2756,93.3123,3686.5171
2019-11-26 10:15:00,101.56,101.72,101.54,101.61,6943.799948440319,93.3767,93.5238,93.3583,93.4227,6943.7999
2019-11-26 10:20:00,101.61,101.62,101.49,101.54,6179.4276875483365,93.4227,93.4319,93.3123,93.3583,6179.4277
2019-11-26 10:25:00,101.52,101.59,101.43,101.44,14363.23794792472,93.3399,93.4043,93.2572,93.2664,14363.2379
2019-11-26 10:30:00,101.46,101.54,101.43,101.54,10070.894560453724,93.2848,93.3583,93.2572,93.3583,10070.8946
2019-11-26 10:35:00,101.56,101.58,101.45,101.45,6441.0930652229945,93.3767,93.3951,93.2756,93.2756,6441.0931
2019-11-26 10:40:00,101.45,101.54,101.45,101.5,5360.917762309873,93.2756,93.3583,93.2756,93.3215,5360.9178
2019-11-26 10:45:00,101.49,101.51,101.39,101.4,7120.391853570507,93.3123,93.3307,93.2204,93.2296,7120.3919
2019-11-26 10:50:00,101.4,101.45,101.36,101.41,7871.874194379994,93.2296,93.2756,93.1928,93.2388,7871.8742
2019-11-26 10:55:00,101.39,101.51,101.39,101.47,4377.416860015467,93.2204,93.3307,93.2204,93.2939,4377.4169
2019-11-26 11:00:00,101.47,101.56,101.47,101.48,6060.840422789378,93.2939,93.3767,93.2939,93.3031,6060.8404
2019-11-26 11:05:00,101.51,101.54,101.45,101.51,3740.654807940192,93.3307,93.3583,93.2756,93.3307,3740.6548
2019-11-26 11:10:00,101.54,101.55,101.49,101.53,5465.326114978087,93.3583,93.3675,93.3123,93.3491,5465.3261
2019-11-26 11:15:00,101.54,101.63,101.51,101.54,33525.39314256251,93.3583,93.4411,93.3307,93.3583,33525.3931
2019-11-26 11:20:00,101.56,101.61,101.53,101.59,5305.491105955142,93.3767,93.4227,93.3491,93.4043,5305.4911
2019-11-26 11:25:00,101.58,101.59,101.52,101.52,5663.830884248517,93.3951,93.4043,93.3399,93.3399,5663.8309
2019-11-26 11:30:00,101.54,101.57,101.48,101.51,5565.867491621551,93.3583,93.3859,93.3031,93.3307,5565.8675
2019-11-26 11:35:00,101.52,101.57,101.45,101.47,13430.007733952049,93.3399,93.3859,93.2756,93.2939,13430.0077
2019-11-26 11:40:00,101.47,101.48,101.35,101.35,6644.753802526424,93.2939,93.3031,93.1836,93.1836,6644.7538
2019-11-26 11:45:00,101.38,101.47,101.37,101.47,6981.180716679556,93.2112,93.2939,93.202,93.2939,6981.1807
2019-11-26 11:50:00,101.47,101.5,101.41,101.47,15514.307811291568,93.2939,93.3215,93.2388,93.2939,15514.3078
2019-11-26 11:55:00,101.48,101.5,101.46,101.46,5265.532353699407,93.3031,93.3215,93.2848,93.2848,5265.5324
2019-11-26 12:00:00,101.47,101.47,101.37,101.4,7624.38772879608,93.2939,93.2939,93.202,93.2296,7624.3877
2019-11-26 12:05:00,101.41,101.5,101.41,101.47,4028.10002577984,93.2388,93.3215,93.2388,93.2939,4028.1
2019-11-26 12:10:00,101.48,101.55,101.47,101.55,2944.057746841969,93.3031,93.3675,93.2939,93.3675,2944.0577
2019-11-26 12:15:00,101.55,101.58,101.47,101.49,8154.163444186645,93.3675,93.3951,93.2939,93.3123,8154.1634
2019-11-26 12:20:00,101.48,101.51,101.45,101.51,4822.119102861561,93.3031,93.3307,93.2756,93.3307,4822.1191
2019-11-26 12:25:00,101.54,101.57,101.53,101.57,1383.0884248517657,93.3583,93.3859,93.3491,93.3859,1383.0884
2019-11-26 12:30:00,101.56,101.56,101.47,101.47,5942.253158030419,93.3767,93.3767,93.2939,93.2939,5942.2532
2019-11-26 12:35:00,101.4,101.42,101.4,101.4,2121.6808455787573,93.2296,93.248,93.2296,93.2296,2121.6808
2019-11-26 12:40:00,101.41,101.51,101.4,101.4,39013.92111368909,93.2388,93.3307,93.2296,93.2296,39013.9211
2019-11-26 12:45:00,101.44,101.44,101.33,101.4,5442.1242588295945,93.2664,93.2664,93.1652,93.2296,5442.1243
2019-11-26 12:50:00,101.43,101.44,101.37,101.44,4291.054395462747,93.2572,93.2664,93.202,93.2664,4291.0544
2019-11-26 12:55:00,101.42,101.42,101.38,101.4,6353.441608662026,93.248,93.248,93.2112,93.2296,6353.4416
2019-11-26 13:00:00,101.42,101.44,101.4,101.44,3781.902552204176,93.248,93.2664,93.2296,93.2664,3781.9026
2019-11-26 13:05:00,101.44,101.44,101.4,101.4,4284.6094354215,93.2664,93.2664,93.2296,93.2296,4284.6094
2019-11-26 13:10:00,101.4,101.42,101.37,101.42,3143.851508120649,93.2296,93.248,93.202,93.248,3143.8515
2019-11-26 13:15:00,101.41,101.49,101.41,101.46,2593.451920598092,93.2388,93.3123,93.2388,93.2848,2593.4519
2019-11-26 13:20:00,101.46,101.46,101.34,101.34,4481.825212683681,93.2848,93.2848,93.1744,93.1744,4481.8252
2019-11-26 13:25:00,101.34,101.37,101.32,101.35,2508.378448053622,93.1744,93.202,93.156,93.1836,2508.3784
2019-11-26 13:30:00,101.36,101.36,101.27,101.27,4074.503738076824,93.1928,93.1928,93.1101,93.1101,4074.5037
2019-11-26 13:35:00,101.27,101.28,101.21,101.27,11508.120649651972,93.1101,93.1193,93.0549,93.1101,11508.1206
2019-11-26 13:40:00,101.25,101.3,101.25,101.27,2097.189997422016,93.0917,93.1376,93.0917,93.1101,2097.19
2019-11-26 13:45:00,101.25,101.27,101.2,101.21,2839.649394173756,93.0917,93.1101,93.0457,93.0549,2839.6494
2019-11-26 13:50:00,101.22,101.25,101.2,101.23,3480.2784222737814,93.0641,93.0917,93.0457,93.0733,3480.2784
2019-11-26 13:55:00,101.24,101.3,101.23,101.29,5662.541892240268,93.0825,93.1376,93.0733,93.1285,5662.5419
2019-11-26 14:00:00,101.27,101.31,101.26,101.27,6850.992523846351,93.1101,93.1468,93.1009,93.1101,6850.9925
2019-11-26 14:05:00,101.27,101.33,101.27,101.33,2191.2864140242327,93.1101,93.1652,93.1101,93.1652,2191.2864
2019-11-26 14:10:00,101.35,101.36,101.33,101.35,3079.401907708172,93.1836,93.1928,93.1652,93.1836,3079.4019
2019-11-26 14:15:00,101.33,101.37,101.32,101.33,9312.967259602989,93.1652,93.202,93.156,93.1652,9312.9673
2019-11-26 14:20:00,101.33,101.44,101.33,101.44,5764.372260891982,93.1652,93.2664,93.1652,93.2664,5764.3723
2019-11-26 14:25:00,101.45,101.47,101.44,101.44,5483.37200309358,93.2756,93.2939,93.2664,93.2664,5483.372
2019-11-26 14:30:00,101.47,101.47,101.44,101.44,5140.5001288992,93.2939,93.2939,93.2664,93.2664,5140.5001
2019-11-26 14:35:00,101.44,101.57,101.44,101.57,3584.686774941995,93.2664,93.3859,93.2664,93.3859,3584.6868
2019-11-26 14:40:00,101.54,101.54,101.47,101.47,5140.5001288992,93.3583,93.3583,93.2939,93.2939,5140.5001
2019-11-26 14:45:00,101.43,101.48,101.43,101.45,7432.327919566897,93.2572,93.3031,93.2572,93.2756,7432.3279
2019-11-26 14:50:00,101.45,101.49,101.4,101.4,16455.27197731374,93.2756,93.3123,93.2296,93.2296,16455.272
2019-11-26 14:55:00,101.43,101.46,101.4,101.41,5631.606084042278,93.2572,93.2848,93.2296,93.2388,5631.6061
2019-11-26 15:00:00,101.43,101.44,101.37,101.42,19871.10079917504,93.2572,93.2664,93.202,93.248,19871.1008
2019-11-26 15:05:00,101.42,101.47,101.42,101.44,5029.646816189739,93.248,93.2939,93.248,93.2664,5029.6468
2019-11-26 15:10:00,101.44,101.46,101.34,101.39,13236.658932714616,93.2664,93.2848,93.1744,93.2204,13236.6589
2019-11-26 15:15:00,101.39,101.41,101.37,101.41,10953.854086104664,93.2204,93.2388,93.202,93.2388,10953.8541
2019-11-26 15:20:00,101.41,101.42,101.3,101.32,9740.91260634184,93.2388,93.248,93.1376,93.156,9740.9126
2019-11-26 15:25:00,101.31,101.34,101.28,101.31,16827.79066769786,93.1468,93.1744,93.1193,93.1468,16827.7907
2019-11-26 15:30:00,101.33,101.35,101.27,101.29,20378.963650425365,93.1652,93.1836,93.1101,93.1285,20378.9637
2019-11-26 15:35:00,101.3,101.3,101.23,101.25,18897.91183294664,93.1376,93.1376,93.0733,93.0917,18897.9118
2019-11-26 15:40:00,101.24,101.28,101.2,101.22,18959.783449342613,93.0825,93.1193,93.0457,93.0641,18959.7834
2019-11-26 15:45:00,101.2,101.27,101.2,101.24,54882.70172724928,93.0457,93.1101,93.0457,93.0825,54882.7017
2019-11-26 15:50:00,101.24,101.33,101.24,101.27,70670.27584428976,93.0825,93.1652,93.0825,93.1101,70670.2758
2019-11-26 15:55:00,101.27,101.43,101.23,101.34,158404.22789378703,93.1101,93.2572,93.0733,93.1744,158404.2279
2019-11-27 09:30:00,101.44,101.78,101.06,101.3,19156.999226604792,93.2664,93.579,92.917,93.1376,19156.9992
2019-11-27 09:35:00,101.3,101.42,101.16,101.37,9731.889662284091,93.1376,93.248,93.0089,93.202,9731.8897
2019-11-27 09:40:00,101.31,101.4,101.1,101.3,13497.035318381024,93.1468,93.2296,92.9538,93.1376,13497.0353
2019-11-27 09:45:00,101.24,101.46,101.24,101.33,4617.169373549884,93.0825,93.2848,93.0825,93.1652,4617.1694
2019-11-27 09:50:00,101.41,101.5,101.35,101.39,2998.19541118845,93.2388,93.3215,93.1836,93.2204,2998.1954
2019-11-27 09:55:00,101.37,101.54,101.37,101.54,3351.3792214488267,93.202,93.3583,93.202,93.3583,3351.3792
2019-11-27 10:00:00,101.51,101.58,101.43,101.58,6795.56586749162,93.3307,93.3951,93.2572,93.3951,6795.5659
2019-11-27 10:05:00,101.54,101.61,101.5,101.55,3803.815416344418,93.3583,93.4227,93.3215,93.3675,3803.8154
2019-11-27 10:10:00,101.6,101.72,101.6,101.72,5849.445733436452,93.4135,93.5238,93.4135,93.5238,5849.4457
2019-11-27 10:15:00,101.7,101.71,101.58,101.64,2937.6127868007216,93.5054,93.5146,93.3951,93.4503,2937.6128
2019-11-27 10:20:00,101.66,101.68,101.56,101.65,4958.7522557360135,93.4686,93.487,93.3767,93.4594,4958.7523
2019-11-27 10:25:00,101.65,101.68,101.63,101.64,2320.1856148491875,93.4594,93.487,93.4411,93.4503,2320.1856
2019-11-27 10:30:00,101.65,101.75,101.58,101.75,4635.2152616653775,93.4594,93.5514,93.3951,93.5514,4635.2153
2019-11-27 10:35:00,101.76,101.79,101.7,101.72,5082.49548852797,93.5606,93.5882,93.5054,93.5238,5082.4955
2019-11-27 10:40:00,101.79,101.83,101.79,101.82,2984.016499097705,93.5882,93.6249,93.5882,93.6157,2984.0165
2019-11-27 10:45:00,101.82,101.84,101.74,101.82,6163.959783449342,93.6157,93.6341,93.5422,93.6157,6163.9598
2019-11-27 10:50:00,101.84,102.05,101.83,102.03,6380.510440835266,93.6341,93.8272,93.6249,93.8088,6380.5104
2019-11-27 10:55:00,102.02,102.04,101.96,101.96,7298.272750708945,93.7996,93.818,93.7445,93.7445,7298.2728
2019-11-27 11:00:00,101.96,101.98,101.87,101.98,7588.295952565093,93.7445,93.7629,93.6617,93.7629,7588.296
2019-11-27 11:05:00,101.97,102.05,101.95,102.05,7491.621551946377,93.7537,93.8272,93.7353,93.8272,7491.6216
2019-11-27 11:10:00,102.03,102.05,101.99,102.04,7204.176334106728,93.8088,93.8272,93.772,93.818,7204.1763
2019-11-27 11:15:00,102.02,102.08,102.02,102.06,7276.359886568703,93.7996,93.8548,93.7996,93.8364,7276.3599
2019-11-27 11:20:00,102.05,102.07,101.97,101.99,2825.4704820830107,93.8272,93.8456,93.7537,93.772,2825.4705
2019-11-27 11:25:00,102.0,102.03,101.95,102.03,5377.674658417117,93.7812,93.8088,93.7353,93.8088,5377.6747
2019-11-27 11:30:00,102.04,102.17,102.03,102.17,11465.583913379736,93.818,93.9375,93.8088,93.9375,11465.5839
2019-11-27 11:35:00,102.17,102.23,102.16,102.19,13360.402165506572,93.9375,93.9927,93.9284,93.9559,13360.4022
2019-11-27 11:40:00,102.2,102.27,102.18,102.26,6575.148234080948,93.9651,94.0295,93.9467,94.0203,6575.1482
2019-11-27 11:45:00,102.27,102.28,102.25,102.25,4124.774426398556,94.0295,94.0387,94.0111,94.0111,4124.7744
2019-11-27 11:50:00,102.25,102.25,102.19,102.19,7803.557617942768,94.0111,94.0111,93.9559,93.9559,7803.5576
2019-11-27 11:55:00,102.17,102.21,102.07,102.07,5799.17504511472,93.9375,93.9743,93.8456,93.8456,5799.175
2019-11-27 12:00:00,102.05,102.12,102.04,102.1,9601.701469450889,93.8272,93.8916,93.818,93.8732,9601.7015
2019-11-27 12:05:00,102.11,102.13,102.09,102.09,7870.585202371744,93.8824,93.9008,93.864,93.864,7870.5852
2019-11-27 12:10:00,102.08,102.16,102.05,102.13,8372.003093580819,93.8548,93.9284,93.8272,93.9008,8372.0031
2019-11-27 12:15:00,102.12,102.12,102.01,102.02,6058.262438772879,93.8916,93.8916,93.7904,93.7996,6058.2624
2019-11-27 12:20:00,101.98,102.03,101.95,102.01,5078.628512503222,93.7629,93.8088,93.7353,93.7904,5078.6285
2019-11-27 12:25:00,102.03,102.1,102.03,102.06,2308.584686774942,93.8088,93.8732,93.8088,93.8364,2308.5847
2019-11-27 12:30:00,102.06,102.14,102.06,102.13,9046.145913895332,93.8364,93.91,93.8364,93.9008,9046.1459
2019-11-27 12:35:00,102.13,102.22,102.1,102.22,8333.333333333332,93.9008,93.9835,93.8732,93.9835,8333.3333
2019-11-27 12:40:00,102.22,102.25,102.21,102.23,5708.945604537251,93.9835,94.0111,93.9743,93.9927,5708.9456
2019-11-27 12:45:00,102.23,102.23,102.14,102.15,5083.78448053622,93.9927,93.9927,93.91,93.9192,5083.7845
2019-11-27 12:50:00,102.14,102.22,102.14,102.22,2607.630832688837,93.91,93.9835,93.91,93.9835,2607.6308
2019-11-27 12:55:00,102.22,102.23,102.2,102.2,2575.406032482598,93.9835,93.9927,93.9651,93.9651,2575.406
2019-11-27 13:00:00,102.21,102.27,102.21,102.23,4767.98143851508,93.9743,94.0295,93.9743,93.9927,4767.9814
2019-11-27 13:05:00,102.23,102.27,102.21,102.21,2380.7682392369165,93.9927,94.0295,93.9743,93.9743,2380.7682
2019-11-27 13:10:00,102.21,102.3,102.2,102.27,7522.557360144367,93.9743,94.0571,93.9651,94.0295,7522.5574
2019-11-27 13:15:00,102.23,102.28,102.23,102.27,3093.5808197989168,93.9927,94.0387,93.9927,94.0295,3093.5808
2019-11-27 13:20:00,102.29,102.29,102.24,102.25,3673.6272235112137,94.0479,94.0479,94.0019,94.0111,3673.6272
2019-11-27 13:25:00,102.26,102.3,102.25,102.27,3872.131992781645,94.0203,94.0571,94.0111,94.0295,3872.132
2019-11-27 13:30:00,102.3,102.32,102.27,102.32,10506.573859242071,94.0571,94.0755,94.0295,94.0755,10506.5739
2019-11-27 13:35:00,102.32,102.38,102.3,102.32,10046.403712296982,94.0755,94.1306,94.0571,94.0755,10046.4037
2019-11-27 13:40:00,102.34,102.37,102.31,102.35,4479.247228667182,94.0938,94.1214,94.0663,94.103,4479.2472
2019-11-27 13:45:00,102.35,102.36,102.34,102.34,4963.908223769012,94.103,94.1122,94.0938,94.0938,4963.9082
2019-11-27 13:50:00,102.34,102.37,102.28,102.28,8959.783449342613,94.0938,94.1214,94.0387,94.0387,8959.7834
2019-11-27 13:55:00,102.28,102.3,102.27,102.27,5027.06883217324,94.0387,94.0571,94.0295,94.0295,5027.0688
2019-11-27 14:00:00,102.29,102.33,102.29,102.31,8453.20959010054,94.0479,94.0847,94.0479,94.0663,8453.2096
2019-11-27 14:05:00,102.33,102.33,102.3,102.32,6407.579273008507,94.0847,94.0847,94.0571,94.0755,6407.5793
2019-11-27 14:10:00,102.32,102.34,102.29,102.34,8332.044341325083,94.0755,94.0938,94.0479,94.0938,8332.0443
2019-11-27 14:15:00,102.33,102.33,102.27,102.27,12625.67672080433,94.0847,94.0847,94.0295,94.0295,12625.6767
2019-11-27 14:20:00,102.27,102.37,102.26,102.37,8284.35163701985,94.0295,94.1214,94.0203,94.1214,8284.3516
2019-11-27 14:25:00,102.36,102.39,102.34,102.38,7455.529775715389,94.1122,94.1398,94.0938,94.1306,7455.5298
2019-11-27 14:30:00,102.38,102.38,102.34,102.38,8792.214488270172,94.1306,94.1306,94.0938,94.1306,8792.2145
2019-11-27 14:35:00,102.38,102.41,102.35,102.38,7133.281773653002,94.1306,94.1582,94.103,94.1306,7133.2818
2019-11-27 14:40:00,102.38,102.41,102.38,102.38,7788.089713843773,94.1306,94.1582,94.1306,94.1306,7788.0897
2019-11-27 14:45:00,102.38,102.45,102.37,102.44,11646.042794534673,94.1306,94.195,94.1214,94.1858,11646.0428
2019-11-27 14:50:00,102.44,102.44,102.39,102.41,6948.955916473317,94.1858,94.1858,94.1398,94.1582,6948.9559
2019-11-27 14:55:00,102.41,102.43,102.41,102.42,6915.442124258829,94.1582,94.1766,94.1582,94.1674,6915.4421
2019-11-27 15:00:00,102.42,102.43,102.36,102.41,13390.048981696313,94.1674,94.1766,94.1122,94.1582,13390.049
2019-11-27 15:05:00,102.39,102.41,102.37,102.4,6455.27197731374,94.1398,94.1582,94.1214,94.149,6455.272
2019-11-27 15:10:00,102.39,102.45,102.39,102.43,8597.57669502449,94.1398,94.195,94.1398,94.1766,8597.5767
2019-11-27 15:15:00,102.44,102.48,102.43,102.44,18601.44367104924,94.1858,94.2226,94.1766,94.1858,18601.4437
2019-11-27 15:20:00,102.44,102.51,102.44,102.48,18948.182521268365,94.1858,94.2501,94.1858,94.2226,18948.1825
2019-11-27 15:25:00,102.49,102.49,102.44,102.47,7781.644753802526,94.2318,94.2318,94.1858,94.2134,7781.6448
2019-11-27 15:30:00,102.48,102.49,102.45,102.47,11841.969579788603,94.2226,94.2318,94.195,94.2134,11841.9696
2019-11-27 15:35:00,102.47,102.48,102.34,102.36,20759.216292858982,94.2134,94.2226,94.0938,94.1122,20759.2163
2019-11-27 15:40:00,102.36,102.38,102.32,102.32,25059.293632379475,94.1122,94.1306,94.0755,94.0755,25059.2936
2019-11-27 15:45:00,102.31,102.31,102.28,102.3,22425.882959525647,94.0663,94.0663,94.0387,94.0571,22425.883
2019-11-27 15:50:00,102.29,102.34,102.27,102.34,33897.91183294663,94.0479,94.0938,94.0295,94.0938,33897.9118
2019-11-27 15:55:00,102.33,102.37,102.21,102.23,130176.59190513018,94.0847,94.1214,93.9743,93.9927,130176.5919
2019-11-29 09:30:00,102.21,102.21,101.81,102.12,14418.664604279453,93.9743,93.9743,93.6066,93.8916,14418.6646
2019-11-29 09:35:00,102.08,102.37,101.96,102.36,9881.41273524104,93.8548,94.1214,93.7445,94.1122,9881.4127
2019-11-29 09:40:00,102.27,102.28,101.96,102.07,5130.188192833204,94.0295,94.0387,93.7445,93.8456,5130.1882
2019-11-29 09:45:00,102.04,102.09,101.96,102.06,5783.707141015725,93.818,93.864,93.7445,93.8364,5783.7071
2019-11-29 09:50:00,102.13,102.25,102.09,102.17,4053.879865944831,93.9008,94.0111,93.864,93.9375,4053.8799
2019-11-29 09:55:00,102.21,102.35,102.21,102.3,4271.719515339005,93.9743,94.103,93.9743,94.0571,4271.7195
2019-11-29 10:00:00,102.3,102.38,102.27,102.38,2855.1172982727503,94.0571,94.1306,94.0295,94.1306,2855.1173
2019-11-29 10:05:00,102.38,102.45,102.33,102.33,8803.815416344418,94.1306,94.195,94.0847,94.0847,8803.8154
2019-11-29 10:10:00,102.28,102.34,102.23,102.34,6675.689610724413,94.0387,94.0938,93.9927,94.0938,6675.6896
2019-11-29 10:15:00,102.34,102.34,102.13,102.22,10739.88141273524,94.0938,94.0938,93.9008,93.9835,10739.8814
2019-11-29 10:20:00,102.23,102.3,102.21,102.29,7023.717452951791,93.9927,94.0571,93.9743,94.0479,7023.7175
2019-11-29 10:25:00,102.27,102.38,102.24,102.29,12342.098478989428,94.0295,94.1306,94.0019,94.0479,12342.0985
2019-11-29 10:30:00,102.34,102.34,102.25,102.3,7486.465583913378,94.0938,94.0938,94.0111,94.0571,7486.4656
2019-11-29 10:35:00,102.28,102.3,102.27,102.27,3695.540087651456,94.0387,94.0571,94.0295,94.0295,3695.5401
2019-11-29 10:40:00,102.23,102.26,102.17,102.18,4315.545243619489,93.9927,94.0203,93.9375,93.9467,4315.5452
2019-11-29 10:45:00,102.19,102.24,102.19,102.24,1581.5931941221963,93.9559,94.0019,93.9559,94.0019,1581.5932
2019-11-29 10:50:00,102.22,102.34,102.21,102.33,6499.097705594225,93.9835,94.0938,93.9743,94.0847,6499.0977
2019-11-29 10:55:00,102.3,102.32,102.3,102.31,4555.297757153905,94.0571,94.0755,94.0571,94.0663,4555.2978
2019-11-29 11:00:00,102.29,102.3,102.21,102.22,5631.606084042278,94.0479,94.0571,93.9743,93.9835,5631.6061
2019-11-29 11:05:00,102.21,102.23,102.07,102.07,4282.031451405001,93.9743,93.9927,93.8456,93.8456,4282.0315
2019-11-29 11:10:00,102.06,102.06,101.97,101.97,3248.2598607888626,93.8364,93.8364,93.7537,93.7537,3248.2599
2019-11-29 11:15:00,101.98,102.01,101.71,101.72,16826.501675689608,93.7629,93.7904,93.5146,93.5238,16826.5017
2019-11-29 11:20:00,101.75,101.87,101.75,101.87,4740.91260634184,93.5514,93.6617,93.5514,93.6617,4740.9126
2019-11-29 11:25:00,101.89,101.89,101.79,101.8,9717.710750193348,93.6801,93.6801,93.5882,93.5974,9717.7108
2019-11-29 11:30:00,101.77,101.86,101.72,101.77,8093.580819798916,93.5698,93.6525,93.5238,93.5698,8093.5808
2019-11-29 11:35:00,101.75,101.92,101.75,101.92,5150.812064965196,93.5514,93.7077,93.5514,93.7077,5150.8121
2019-11-29 11:40:00,101.9,101.96,101.89,101.94,3317.8654292343385,93.6893,93.7445,93.6801,93.7261,3317.8654
2019-11-29 11:45:00,101.93,101.94,101.82,101.82,4510.183036865171,93.7169,93.7261,93.6157,93.6157,4510.183
2019-11-29 11:50:00,101.83,101.84,101.72,101.84,4077.081722093322,93.6249,93.6341,93.5238,93.6341,4077.0817
2019-11-29 11:55:00,101.84,101.91,101.84,101.91,6316.060840422789,93.6341,93.6985,93.6341,93.6985,6316.0608
2019-11-29 12:00:00,101.89,102.02,101.88,102.01,7763.598865687032,93.6801,93.7996,93.6709,93.7904,7763.5989
2019-11-29 12:05:00,102.0,102.0,101.91,101.92,6800.721835524619,93.7812,93.7812,93.6985,93.7077,6800.7218
2019-11-29 12:10:00,101.92,101.94,101.75,101.76,5067.027584428976,93.7077,93.7261,93.5514,93.5606,5067.0276
2019-11-29 12:15:00,101.75,101.78,101.68,101.76,6434.648105181747,93.5514,93.579,93.487,93.5606,6434.6481
2019-11-29 12:20:00,101.76,101.86,101.76,101.82,6744.006187161639,93.5606,93.6525,93.5606,93.6157,6744.0062
2019-11-29 12:25:00,101.83,101.83,101.71,101.75,5574.890435679298,93.6249,93.6249,93.5146,93.5514,5574.8904
2019-11-29 12:30:00,101.75,101.84,101.75,101.78,9737.04563031709,93.5514,93.6341,93.5514,93.579,9737.0456
2019-11-29 12:35:00,101.79,101.83,101.79,101.8,5283.5782418149,93.5882,93.6249,93.5882,93.5974,5283.5782
2019-11-29 12:40:00,101.8,101.83,101.72,101.83,12587.006960556842,93.5974,93.6249,93.5238,93.6249,12587.007
2019-11-29 12:45:00,101.87,101.92,101.78,101.78,9302.655323536994,93.6617,93.7077,93.579,93.579,9302.6553
2019-11-29 12:50:00,101.78,101.84,101.74,101.76,17480.02062387213,93.579,93.6341,93.5422,93.5606,17480.0206
2019-11-29 12:55:00,101.78,101.84,101.56,101.75,38833.46223253416,93.579,93.6341,93.3767,93.5514,38833.4622
2019-12-02 09:30:00,102.03,102.03,101.4,101.4,39404.485692188704,93.8088,93.8088,93.2296,93.2296,39404.4857
2019-12-02 09:35:00,101.4,101.68,101.4,101.43,5110.853312709461,93.2296,93.487,93.2296,93.2572,5110.8533
2019-12-02 09:40:00,101.45,101.73,101.43,101.65,14172.467130703788,93.2756,93.533,93.2572,93.4594,14172.4671
2019-12-02 09:45:00,101.69,101.81,101.68,101.75,3500.9022944057742,93.4962,93.6066,93.487,93.5514,3500.9023
2019-12-02 09:50:00,101.78,101.78,101.6,101.65,2485.17659190513,93.579,93.579,93.4135,93.4594,2485.1766
2019-12-02 09:55:00,101.67,101.8,101.67,101.8,1679.556586749162,93.4778,93.5974,93.4778,93.5974,1679.5566
2019-12-02 10:00:00,101.75,101.75,100.66,101.14,15336.426914153131,93.5514,93.5514,92.5492,92.9905,15336.4269
2019-12-02 10:05:00,101.14,101.15,101.05,101.11,6214.230471771074,92.9905,92.9997,92.9078,92.963,6214.2305
2019-12-02 10:10:00,101.13,101.51,101.13,101.43,6522.299561742717,92.9813,93.3307,92.9813,93.2572,6522.2996
2019-12-02 10:15:00,101.44,101.58,101.4,101.4,7267.336942510956,93.2664,93.3951,93.2296,93.2296,7267.3369
2019-12-02 10:20:00,101.4,101.47,101.38,101.41,6290.281000257798,93.2296,93.2939,93.2112,93.2388,6290.281
2019-12-02 10:25:00,101.4,101.5,101.31,101.4,5569.7344676463,93.2296,93.3215,93.1468,93.2296,5569.7345
2019-12-02 10:30:00,101.44,101.44,101.24,101.29,4654.55014178912,93.2664,93.2664,93.0825,93.1285,4654.5501
2019-12-02 10:35:00,101.3,101.33,100.98,101.23,6670.533642691415,93.1376,93.1652,92.8434,93.0733,6670.5336
2019-12-02 10:40:00,101.21,101.37,101.19,101.37,4279.453467388502,93.0549,93.202,93.0365,93.202,4279.4535
2019-12-02 10:45:00,101.37,101.38,101.22,101.24,7191.286414024232,93.202,93.2112,93.0641,93.0825,7191.2864
2019-12-02 10:50:00,101.24,101.24,101.07,101.1,7309.87367878319,93.0825,93.0825,92.9262,92.9538,7309.8737
2019-12-02 10:55:00,101.12,101.15,101.02,101.09,5399.587522557359,92.9722,92.9997,92.8802,92.9446,5399.5875
2019-12-02 11:00:00,101.11,101.26,101.1,101.26,7758.442897654034,92.963,93.1009,92.9538,93.1009,7758.4429
2019-12-02 11:05:00,101.25,101.3,101.18,101.2,5350.605826243876,93.0917,93.1376,93.0273,93.0457,5350.6058
2019-12-02 11:10:00,101.13,101.13,100.98,101.08,5201.082753286929,92.9813,92.9813,92.8434,92.9354,5201.0828
2019-12-02 11:15:00,101.13,101.13,101.02,101.1,5563.289507605052,92.9813,92.9813,92.8802,92.9538,5563.2895
2019-12-02 11:20:00,101.13,101.26,101.09,101.14,10589.069347770042,92.9813,93.1009,92.9446,92.9905,10589.0693
2019-12-02 11:25:00,101.16,101.22,101.08,101.13,8873.420984789893,93.0089,93.0641,92.9354,92.9813,8873.421
2019-12-02 11:30:00,101.13,101.13,100.86,100.9,5864.913637535447,92.9813,92.9813,92.7331,92.7699,5864.9136
2019-12-02 11:35:00,100.9,100.94,100.83,100.94,6080.175302913121,92.7699,92.8067,92.7055,92.8067,6080.1753
2019-12-02 11:40:00,100.95,100.98,100.87,100.87,4086.1046661510695,92.8158,92.8434,92.7423,92.7423,4086.1047
2019-12-02 11:45:00,100.88,101.02,100.87,101.02,3686.517143593709,92.7515,92.8802,92.7423,92.8802,3686.5171
2019-12-02 11:50:00,101.02,101.16,101.02,101.12,9044.856921887083,92.8802,93.0089,92.8802,92.9722,9044.8569
2019-12-02 11:55:00,101.12,101.16,101.12,101.13,15141.789120907448,92.9722,93.0089,92.9722,92.9813,15141.7891
2019-12-02 12:00:00,101.13,101.28,101.13,101.28,10458.881154936838,92.9813,93.1193,92.9813,93.1193,10458.8812
2019-12-02 12:05:00,101.24,101.35,101.24,101.33,3386.1820056715646,93.0825,93.1836,93.0825,93.1652,3386.182
2019-12-02 12:10:00,101.35,101.35,101.29,101.3,4452.178396493941,93.1836,93.1836,93.1285,93.1376,4452.1784
2019-12-02 12:15:00,101.3,101.3,101.16,101.16,4034.5449858210873,93.1376,93.1376,93.0089,93.0089,4034.545
2019-12-02 12:20:00,101.14,101.16,101.09,101.13,4318.123227635988,92.9905,93.0089,92.9446,92.9813,4318.1232
2019-12-02 12:25:00,101.13,101.3,101.01,101.12,4682.90796597061,92.9813,93.1376,92.871,92.9722,4682.908
2019-12-02 12:30:00,101.16,101.16,101.05,101.07,3274.0397009538538,93.0089,93.0089,92.9078,92.9262,3274.0397
2019-12-02 12:35:00,101.09,101.12,101.06,101.12,3356.535189481825,92.9446,92.9722,92.917,92.9722,3356.5352
2019-12-02 12:40:00,101.11,101.25,101.1,101.25,5706.367620520752,92.963,93.0917,92.9538,93.0917,5706.3676
2019-12-02 12:45:00,101.25,101.27,101.13,101.13,6380.510440835266,93.0917,93.1101,92.9813,92.9813,6380.5104
2019-12-02 12:50:00,101.12,101.16,101.11,101.16,3222.480020623872,92.9722,93.0089,92.963,93.0089,3222.48
2019-12-02 12:55:00,101.2,101.21,101.16,101.2,3668.471255478216,93.0457,93.0549,93.0089,93.0457,3668.4713
2019-12-02 13:00:00,101.16,101.24,101.16,101.23,3868.265016756896,93.0089,93.0825,93.0089,93.0733,3868.265
2019-12-02 13:05:00,101.23,101.3,101.2,101.28,4387.728796081464,93.0733,93.1376,93.0457,93.1193,4387.7288
2019-12-02 13:10:00,101.28,101.28,101.23,101.28,6744.006187161639,93.1193,93.1193,93.0733,93.1193,6744.0062
2019-12-02 13:15:00,101.28,101.31,101.25,101.31,4688.063934003609,93.1193,93.1468,93.0917,93.1468,4688.0639
2019-12-02 13:20:00,101.3,101.3,101.26,101.26,3588.553750966744,93.1376,93.1376,93.1009,93.1009,3588.5538
2019-12-02 13:25:00,101.27,101.33,101.27,101.31,5201.082753286929,93.1101,93.1652,93.1101,93.1468,5201.0828
2019-12-02 13:30:00,101.3,101.3,101.17,101.2,5287.445217839649,93.1376,93.1376,93.0181,93.0457,5287.4452
2019-12-02 13:35:00,101.21,101.28,101.2,101.27,7108.7909254962615,93.0549,93.1193,93.0457,93.1101,7108.7909
2019-12-02 13:40:00,101.25,101.35,101.25,101.34,7326.630574890435,93.0917,93.1836,93.0917,93.1744,7326.6306
2019-12-02 13:45:00,101.34,101.46,101.33,101.44,7505.800464037122,93.1744,93.2848,93.1652,93.2664,7505.8005
2019-12-02 13:50:00,101.44,101.46,101.43,101.45,4505.0270688321725,93.2664,93.2848,93.2572,93.2756,4505.0271
2019-12-02 13:55:00,101.46,101.47,101.34,101.36,3521.526166537767,93.2848,93.2939,93.1744,93.1928,3521.5262
2019-12-02 14:00:00,101.33,101.33,101.29,101.33,4447.022428460943,93.1652,93.1652,93.1285,93.1652,4447.0224
2019-12-02 14:05:00,101.33,101.37,101.33,101.35,2580.5620005155965,93.1652,93.202,93.1652,93.1836,2580.562
2019-12-02 14:10:00,101.37,101.42,101.37,101.42,6470.739881412735,93.202,93.248,93.202,93.248,6470.7399
2019-12-02 14:15:00,101.43,101.44,101.37,101.41,3738.0768239236913,93.2572,93.2664,93.202,93.2388,3738.0768
2019-12-02 14:20:00,101.41,101.52,101.4,101.51,5204.949729311677,93.2388,93.3399,93.2296,93.3307,5204.9497
2019-12-02 14:25:00,101.51,101.53,101.46,101.46,5831.399845320958,93.3307,93.3491,93.2848,93.2848,5831.3998
2019-12-02 14:30:00,101.49,101.52,101.44,101.44,5671.564836298015,93.3123,93.3399,93.2664,93.2664,5671.5648
2019-12-02 14:35:00,101.43,101.44,101.4,101.41,6096.932199020365,93.2572,93.2664,93.2296,93.2388,6096.9322
2019-12-02 14:40:00,101.41,101.47,101.4,101.47,5074.761536478473,93.2388,93.2939,93.2296,93.2939,5074.7615
2019-12-02 14:45:00,101.49,101.51,101.44,101.5,4318.123227635988,93.3123,93.3307,93.2664,93.3215,4318.1232
2019-12-02 14:50:00,101.51,101.51,101.38,101.39,6036.349574632636,93.3307,93.3307,93.2112,93.2204,6036.3496
2019-12-02 14:55:00,101.4,101.42,101.31,101.32,7133.281773653002,93.2296,93.248,93.1468,93.156,7133.2818
2019-12-02 15:00:00,101.32,101.33,101.2,101.25,7888.631090487238,93.156,93.1652,93.0457,93.0917,7888.6311
2019-12-02 15:05:00,101.25,101.25,101.09,101.17,7873.163186388243,93.0917,93.0917,92.9446,93.0181,7873.1632
2019-12-02 15:10:00,101.17,101.17,101.12,101.16,7438.772879608146,93.0181,93.0181,92.9722,93.0089,7438.7729
2019-12-02 15:15:00,101.14,101.16,101.09,101.12,7008.249548852797,92.9905,93.0089,92.9446,92.9722,7008.2495
2019-12-02 15:20:00,101.11,101.11,100.95,100.96,10734.725444702242,92.963,92.963,92.8158,92.825,10734.7254
2019-12-02 15:25:00,100.95,100.95,100.78,100.78,9340.03609177623,92.8158,92.8158,92.6595,92.6595,9340.0361
2019-12-02 15:30:00,100.8,100.82,100.71,100.75,13714.874967775198,92.6779,92.6963,92.5952,92.632,13714.875
2019-12-02 15:35:00,100.75,100.9,100.71,100.71,18646.55839133797,92.632,92.7699,92.5952,92.5952,18646.5584
2019-12-02 15:40:00,100.73,100.75,100.66,100.66,18943.02655323537,92.6136,92.632,92.5492,92.5492,18943.0266
2019-12-02 15:45:00,100.66,100.72,100.57,100.61,20496.26192317608,92.5492,92.6044,92.4665,92.5032,20496.2619
2019-12-02 15:50:00,100.59,100.61,100.33,100.36,43756.12271203918,92.4849,92.5032,92.2458,92.2734,43756.1227
2019-12-02 15:55:00,100.36,100.49,100.29,100.31,104765.40345449856,92.2734,92.3929,92.209,92.2274,104765.4035
2019-12-03 09:30:00,99.36,99.9,98.74,99.24,27907.96597061097,91.354,91.8505,90.7839,91.2436,27907.966
2019-12-03 09:35:00,99.25,99.25,98.98,99.23,8585.975766950243,91.2528,91.2528,91.0046,91.2344,8585.9758
2019-12-03 09:40:00,99.2,99.3,99.07,99.28,6934.777004382572,91.2069,91.2988,91.0873,91.2804,6934.777
2019-12-03 09:45:00,99.19,99.19,98.56,98.75,19914.92652745553,91.1977,91.1977,90.6184,90.7931,19914.9265
2019-12-03 09:50:00,98.71,99.16,98.7,99.12,7838.360402165506,90.7563,91.1701,90.7471,91.1333,7838.3604
2019-12-03 09:55:00,99.09,99.12,98.82,99.0,21505.542665635472,91.1057,91.1333,90.8575,91.023,21505.5427
2019-12-03 10:00:00,98.96,99.2,98.92,99.09,8293.374581077596,90.9862,91.2069,90.9494,91.1057,8293.3746
2019-12-03 10:05:00,99.01,99.14,98.86,98.86,6441.0930652229945,91.0322,91.1517,90.8943,90.8943,6441.0931
2019-12-03 10:10:00,98.82,98.96,98.75,98.96,6169.11575148234,90.8575,90.9862,90.7931,90.9862,6169.1158
2019-12-03 10:15:00,98.98,99.44,98.95,99.43,5424.078370714101,91.0046,91.4275,90.977,91.4183,5424.0784
2019-12-03 10:20:00,99.4,99.5,99.25,99.43,6348.285640629028,91.3907,91.4827,91.2528,91.4183,6348.2856
2019-12-03 10:25:00,99.48,99.48,99.34,99.35,7320.185614849187,91.4643,91.4643,91.3356,91.3448,7320.1856
2019-12-03 10:30:00,99.36,99.6,99.29,99.57,8689.095127610208,91.354,91.5746,91.2896,91.547,8689.0951
2019-12-03 10:35:00,99.54,99.57,99.34,99.45,9051.301881928332,91.5195,91.547,91.3356,91.4367,9051.3019
2019-12-03 10:40:00,99.42,99.51,99.27,99.51,4502.449084815674,91.4091,91.4919,91.2712,91.4919,4502.4491
2019-12-03 10:45:00,99.58,99.58,99.39,99.39,8409.383861820055,91.5562,91.5562,91.3815,91.3815,8409.3839
2019-12-03 10:50:00,99.36,99.57,99.27,99.57,9181.490074761536,91.354,91.547,91.2712,91.547,9181.4901
2019-12-03 10:55:00,99.54,99.62,99.44,99.58,8997.16421758185,91.5195,91.593,91.4275,91.5562,8997.1642
2019-12-03 11:00:00,99.57,99.65,99.36,99.44,10386.697602474864,91.547,91.6206,91.354,91.4275,10386.6976
2019-12-03 11:05:00,99.44,99.54,99.38,99.52,3796.081464294921,91.4275,91.5195,91.3724,91.5011,3796.0815
2019-12-03 11:10:00,99.5,99.6,99.45,99.57,9720.288734209847,91.4827,91.5746,91.4367,91.547,9720.2887
2019-12-03 11:15:00,99.56,99.6,99.45,99.45,13035.576179427686,91.5378,91.5746,91.4367,91.4367,13035.5762
2019-12-03 11:20:00,99.47,99.53,99.41,99.42,10407.321474606855,91.4551,91.5103,91.3999,91.4091,10407.3215
2019-12-03 11:25:00,99.41,99.47,99.29,99.35,11772.364011343128,91.3999,91.4551,91.2896,91.3448,11772.364
2019-12-03 11:30:00,99.36,99.36,99.22,99.26,7436.194895591647,91.354,91.354,91.2252,91.262,7436.1949
2019-12-03 11:35:00,99.28,99.44,99.26,99.44,4641.660221706625,91.2804,91.4275,91.262,91.4275,4641.6602
2019-12-03 11:40:00,99.5,99.63,99.48,99.54,9930.394431554523,91.4827,91.6022,91.4643,91.5195,9930.3944
2019-12-03 11:45:00,99.54,99.57,99.45,99.47,6165.248775457591,91.5195,91.547,91.4367,91.4551,6165.2488
2019-12-03 11:50:00,99.47,99.48,99.33,99.44,10778.551172982729,91.4551,91.4643,91.3264,91.4275,10778.5512
2019-12-03 11:55:00,99.45,99.47,99.38,99.39,6861.304459912348,91.4367,91.4551,91.3724,91.3815,6861.3045
2019-12-03 12:00:00,99.4,99.4,99.33,99.36,8298.530549110594,91.3907,91.3907,91.3264,91.354,8298.5305
2019-12-03 12:05:00,99.35,99.43,99.32,99.43,5944.831142046919,91.3448,91.4183,91.3172,91.4183,5944.8311
2019-12-03 12:10:00,99.44,99.47,99.38,99.4,7189.997422015983,91.4275,91.4551,91.3724,91.3907,7189.9974
2019-12-03 12:15:00,99.41,99.46,99.34,99.39,8372.003093580819,91.3999,91.4459,91.3356,91.3815,8372.0031
2019-12-03 12:20:00,99.38,99.5,99.38,99.5,3921.113689095127,91.3724,91.4827,91.3724,91.4827,3921.1137
2019-12-03 12:25:00,99.55,99.61,99.51,99.58,16941.221964423818,91.5287,91.5838,91.4919,91.5562,16941.222
2019-12-03 12:30:00,99.6,99.6,99.41,99.42,29837.58700696055,91.5746,91.5746,91.3999,91.4091,29837.587
2019-12-03 12:35:00,99.43,99.53,99.42,99.5,4658.417117813869,91.4183,91.5103,91.4091,91.4827,4658.4171
2019-12-03 12:40:00,99.52,99.53,99.37,99.38,5310.647073988141,91.5011,91.5103,91.3632,91.3724,5310.6471
2019-12-03 12:45:00,99.38,99.41,99.35,99.4,8683.93915957721,91.3724,91.3999,91.3448,91.3907,8683.9392
2019-12-03 12:50:00,99.4,99.51,99.38,99.43,4658.417117813869,91.3907,91.4919,91.3724,91.4183,4658.4171
2019-12-03 12:55:00,99.42,99.44,99.39,99.44,6261.923176076308,91.4091,91.4275,91.3815,91.4275,6261.9232
2019-12-03 13:00:00,99.46,99.57,99.46,99.52,5099.252384635215,91.4459,91.547,91.4459,91.5011,5099.2524
2019-12-03 13:05:00,99.5,99.57,99.47,99.52,5046.403712296983,91.4827,91.547,91.4551,91.5011,5046.4037
2019-12-03 13:10:00,99.53,99.59,99.52,99.58,4868.522815158545,91.5103,91.5654,91.5011,91.5562,4868.5228
2019-12-03 13:15:00,99.58,99.58,99.48,99.53,5284.86723382315,91.5562,91.5562,91.4643,91.5103,5284.8672
2019-12-03 13:20:00,99.54,99.65,99.53,99.62,5069.605568445475,91.5195,91.6206,91.5103,91.593,5069.6056
2019-12-03 13:25:00,99.6,99.67,99.58,99.64,8868.265016756895,91.5746,91.639,91.5562,91.6114,8868.265
2019-12-03 13:30:00,99.64,99.69,99.63,99.69,20935.80819798917,91.6114,91.6574,91.6022,91.6574,20935.8082
2019-12-03 13:35:00,99.67,99.68,99.57,99.63,38039.443155452434,91.639,91.6482,91.547,91.6022,38039.4432
2019-12-03 13:40:00,99.64,99.64,99.5,99.5,7010.827532869295,91.6114,91.6114,91.4827,91.4827,7010.8275
2019-12-03 13:45:00,99.53,99.6,99.53,99.57,12327.919566898683,91.5103,91.5746,91.5103,91.547,12327.9196
2019-12-03 13:50:00,99.57,99.58,99.51,99.54,7592.162928589842,91.547,91.5562,91.4919,91.5195,7592.1629
2019-12-03 13:55:00,99.53,99.54,99.46,99.47,9796.33926269657,91.5103,91.5195,91.4459,91.4551,9796.3393
2019-12-03 14:00:00,99.44,99.5,99.42,99.5,6627.996906419179,91.4275,91.4827,91.4091,91.4827,6627.9969
2019-12-03 14:05:00,99.51,99.53,99.47,99.47,9035.833977829336,91.4919,91.5103,91.4551,91.4551,9035.834
2019-12-03 14:10:00,99.47,99.49,99.4,99.4,13088.424851765918,91.4551,91.4735,91.3907,91.3907,13088.4249
2019-12-03 14:15:00,99.4,99.43,99.36,99.36,11526.166537767464,91.3907,91.4183,91.354,91.354,11526.1665
2019-12-03 14:20:00,99.36,99.37,99.29,99.36,11945.088940448568,91.354,91.3632,91.2896,91.354,11945.0889
2019-12-03 14:25:00,99.37,99.39,99.32,99.36,12822.89249806651,91.3632,91.3815,91.3172,91.354,12822.8925
2019-12-03 14:30:00,99.36,99.38,99.33,99.35,6902.552204176333,91.354,91.3724,91.3264,91.3448,6902.5522
2019-12-03 14:35:00,99.35,99.4,99.34,99.37,10984.789894302654,91.3448,91.3907,91.3356,91.3632,10984.7899
2019-12-03 14:40:00,99.37,99.42,99.34,99.35,8681.36117556071,91.3632,91.4091,91.3356,91.3448,8681.3612
2019-12-03 14:45:00,99.35,99.37,99.31,99.31,8213.457076566125,91.3448,91.3632,91.308,91.308,8213.4571
2019-12-03 14:50:00,99.29,99.3,99.22,99.24,7519.979376127867,91.2896,91.2988,91.2252,91.2436,7519.9794
2019-12-03 14:55:00,99.23,99.33,99.21,99.29,12015.983500902294,91.2344,91.3264,91.2161,91.2896,12015.9835
2019-12-03 15:00:00,99.29,99.35,99.16,99.21,12438.772879608145,91.2896,91.3448,91.1701,91.2161,12438.7729
2019-12-03 15:05:00,99.21,99.26,99.12,99.13,14276.875483372,91.2161,91.262,91.1333,91.1425,14276.8755
2019-12-03 15:10:00,99.12,99.23,99.1,99.2,15329.981954111883,91.1333,91.2344,91.1149,91.2069,15329.982
2019-12-03 15:15:00,99.21,99.26,99.2,99.24,12217.066254189223,91.2161,91.262,91.2069,91.2436,12217.0663
2019-12-03 15:20:00,99.24,99.4,99.24,99.33,11152.358855375096,91.2436,91.3907,91.2436,91.3264,11152.3589
2019-12-03 15:25:00,99.34,99.45,99.33,99.42,13625.93451920598,91.3356,91.4367,91.3264,91.4091,13625.9345
2019-12-03 15:30:00,99.43,99.43,99.35,99.35,17470.997679814383,91.4183,91.4183,91.3448,91.3448,17470.9977
2019-12-03 15:35:00,99.36,99.36,99.26,99.33,25372.51869038412,91.354,91.354,91.262,91.3264,25372.5187
2019-12-03 15:40:00,99.34,99.39,99.33,99.34,14128.641402423304,91.3356,91.3815,91.3264,91.3356,14128.6414
2019-12-03 15:45:00,99.35,99.48,99.34,99.46,21620.26295436968,91.3448,91.4643,91.3356,91.4459,21620.263
2019-12-03 15:50:00,99.47,99.58,99.47,99.57,44151.84325857179,91.4551,91.5562,91.4551,91.547,44151.8433
2019-12-03 15:55:00,99.56,99.56,99.39,99.4,103332.04434132508,91.5378,91.5378,91.3815,91.3907,103332.0443
2019-12-04 09:30:00,100.37,100.56,99.94,100.55,44642.94921371487,92.2826,92.4573,91.8872,92.4481,44642.9492
2019-12-04 09:35:00,100.6,100.97,100.54,100.83,11655.06573859242,92.494,92.8342,92.4389,92.7055,11655.0657
2019-12-04 09:40:00,100.9,100.9,100.64,100.66,4333.591131734983,92.7699,92.7699,92.5308,92.5492,4333.5911
2019-12-04 09:45:00,100.61,100.91,100.57,100.91,5833.9778293374575,92.5032,92.7791,92.4665,92.7791,5833.9778
2019-12-04 09:50:00,100.95,101.35,100.89,101.2,7864.140242330496,92.8158,93.1836,92.7607,93.0457,7864.1402
2019-12-04 09:55:00,101.26,101.44,101.1,101.37,9294.921371487497,93.1009,93.2664,92.9538,93.202,9294.9214
2019-12-04 10:00:00,101.33,101.33,100.99,101.16,9470.224284609434,93.1652,93.1652,92.8526,93.0089,9470.2243
2019-12-04 10:05:00,101.16,101.25,101.04,101.05,6099.510183036865,93.0089,93.0917,92.8986,92.9078,6099.5102
2019-12-04 10:10:00,101.08,101.08,100.95,100.98,3491.8793503480274,92.9354,92.9354,92.8158,92.8434,3491.8794
2019-12-04 10:15:00,101.0,101.06,100.82,100.95,1546.7904098994584,92.8618,92.917,92.6963,92.8158,1546.7904
2019-12-04 10:20:00,100.95,101.06,100.89,100.94,5837.844805362206,92.8158,92.917,92.7607,92.8067,5837.8448
2019-12-04 10:25:00,100.95,100.96,100.84,100.92,4610.724413508636,92.8158,92.825,92.7147,92.7883,4610.7244
2019-12-04 10:30:00,100.92,100.92,100.83,100.83,3351.3792214488267,92.7883,92.7883,92.7055,92.7055,3351.3792
2019-12-04 10:35:00,100.81,100.85,100.73,100.75,7201.598350090228,92.6871,92.7239,92.6136,92.632,7201.5984
2019-12-04 10:40:00,100.78,100.82,100.71,100.71,7400.103119360659,92.6595,92.6963,92.5952,92.5952,7400.1031
2019-12-04 10:45:00,100.75,100.82,100.7,100.74,4954.885279711265,92.632,92.6963,92.586,92.6228,4954.8853
2019-12-04 10:50:00,100.73,100.79,100.71,100.76,7095.901005413765,92.6136,92.6687,92.5952,92.6412,7095.901
2019-12-04 10:55:00,100.74,100.78,100.67,100.72,7865.429234338746,92.6228,92.6595,92.5584,92.6044,7865.4292
2019-12-04 11:00:00,100.82,100.84,100.71,100.74,8232.791956689867,92.6963,92.7147,92.5952,92.6228,8232.792
2019-12-04 11:05:00,100.75,100.77,100.65,100.68,10520.752771332816,92.632,92.6504,92.54,92.5676,10520.7528
2019-12-04 11:10:00,100.65,100.69,100.62,100.65,9860.788863109048,92.54,92.5768,92.5124,92.54,9860.7889
2019-12-04 11:15:00,100.68,100.77,100.62,100.76,5616.138179943284,92.5676,92.6504,92.5124,92.6412,5616.1382
2019-12-04 11:20:00,100.75,100.78,100.72,100.78,4453.467388502191,92.632,92.6595,92.6044,92.6595,4453.4674
2019-12-04 11:25:00,100.75,100.78,100.7,100.78,5335.137922144882,92.632,92.6595,92.586,92.6595,5335.1379
2019-12-04 11:30:00,100.82,101.23,100.82,101.22,66811.0337715906,92.6963,93.0733,92.6963,93.0641,66811.0338
2019-12-04 11:35:00,101.21,101.35,101.09,101.11,13384.893013663312,93.0549,93.1836,92.9446,92.963,13384.893
2019-12-04 11:40:00,101.09,101.13,100.9,100.92,15158.546017014693,92.9446,92.9813,92.7699,92.7883,15158.546
2019-12-04 11:45:00,100.97,100.97,100.89,100.92,4769.27043052333,92.8342,92.8342,92.7607,92.7883,4769.2704
2019-12-04 11:50:00,100.89,100.94,100.84,100.87,8121.938643980407,92.7607,92.8067,92.7147,92.7423,8121.9386
2019-12-04 11:55:00,100.85,100.85,100.76,100.82,5424.078370714101,92.7239,92.7239,92.6412,92.6963,5424.0784
2019-12-04 12:00:00,100.82,100.82,100.71,100.71,5591.647331786542,92.6963,92.6963,92.5952,92.5952,5591.6473
2019-12-04 12:05:00,100.7,100.73,100.63,100.68,7932.456818767722,92.586,92.6136,92.5216,92.5676,7932.4568
2019-12-04 12:10:00,100.68,100.77,100.68,100.75,4080.948698118071,92.5676,92.6504,92.5676,92.632,4080.9487
2019-12-04 12:15:00,100.75,100.75,100.65,100.75,4949.729311678267,92.632,92.632,92.54,92.632,4949.7293
2019-12-04 12:20:00,100.74,100.74,100.61,100.66,7553.493168342356,92.6228,92.6228,92.5032,92.5492,7553.4932
2019-12-04 12:25:00,100.68,100.75,100.67,100.68,5621.294147976282,92.5676,92.632,92.5584,92.5676,5621.2941
2019-12-04 12:30:00,100.68,100.69,100.61,100.61,2687.548337200309,92.5676,92.5768,92.5032,92.5032,2687.5483
2019-12-04 12:35:00,100.63,100.64,100.59,100.59,3718.741943799948,92.5216,92.5308,92.4849,92.4849,3718.7419
2019-12-04 12:40:00,100.54,100.57,100.48,100.56,12081.72209332302,92.4389,92.4665,92.3837,92.4573,12081.7221
2019-12-04 12:45:00,100.56,100.65,100.56,100.64,6866.460427945346,92.4573,92.54,92.4573,92.5308,6866.4604
2019-12-04 12:50:00,100.64,100.68,100.61,100.61,2996.906419180201,92.5308,92.5676,92.5032,92.5032,2996.9064
2019-12-04 12:55:00,100.61,100.63,100.6,100.61,3382.315029646816,92.5032,92.5216,92.494,92.5032,3382.315
2019-12-04 13:00:00,100.61,100.66,100.59,100.59,4642.9492137148745,92.5032,92.5492,92.4849,92.4849,4642.9492
2019-12-04 13:05:00,100.58,100.59,100.53,100.56,4319.412219644238,92.4757,92.4849,92.4297,92.4573,4319.4122
2019-12-04 13:10:00,100.55,100.55,100.5,100.5,3266.3057489043563,92.4481,92.4481,92.4021,92.4021,3266.3057
2019-12-04 13:15:00,100.48,100.55,100.47,100.55,4007.476153647847,92.3837,92.4481,92.3745,92.4481,4007.4762
2019-12-04 13:20:00,100.57,100.57,100.54,100.57,2367.8783191544208,92.4665,92.4665,92.4389,92.4665,2367.8783
2019-12-04 13:25:00,100.57,100.58,100.52,100.57,5372.518690384119,92.4665,92.4757,92.4205,92.4665,5372.5187
2019-12-04 13:30:00,100.56,100.61,100.52,100.59,4664.862077855117,92.4573,92.5032,92.4205,92.4849,4664.8621
2019-12-04 13:35:00,100.57,100.69,100.56,100.68,2262.180974477958,92.4665,92.5768,92.4573,92.5676,2262.181
2019-12-04 13:40:00,100.68,100.73,100.67,100.7,4156.999226604795,92.5676,92.6136,92.5584,92.586,4156.9992
2019-12-04 13:45:00,100.68,100.68,100.57,100.57,3623.356535189481,92.5676,92.5676,92.4665,92.4665,3623.3565
2019-12-04 13:50:00,100.59,100.61,100.55,100.56,4430.265532353699,92.4849,92.5032,92.4481,92.4573,4430.2655
2019-12-04 13:55:00,100.56,100.61,100.52,100.55,4648.105181747873,92.4573,92.5032,92.4205,92.4481,4648.1052
2019-12-04 14:00:00,100.56,100.59,100.54,100.57,3828.30626450116,92.4573,92.4849,92.4389,92.4665,3828.3063
2019-12-04 14:05:00,100.55,100.62,100.54,100.59,5230.729569476669,92.4481,92.5124,92.4389,92.4849,5230.7296
2019-12-04 14:10:00,100.59,100.59,100.54,100.57,4416.086620262954,92.4849,92.4849,92.4389,92.4665,4416.0866
2019-12-04 14:15:00,100.54,100.54,100.44,100.45,8112.91569992266,92.4389,92.4389,92.3469,92.3561,8112.9157
2019-12-04 14:20:00,100.46,100.47,100.41,100.45,5582.624387728795,92.3653,92.3745,92.3194,92.3561,5582.6244
2019-12-04 14:25:00,100.48,100.59,100.47,100.57,6893.5292601185865,92.3837,92.4849,92.3745,92.4665,6893.5293
2019-12-04 14:30:00,100.57,100.57,100.54,100.55,3093.5808197989168,92.4665,92.4665,92.4389,92.4481,3093.5808
2019-12-04 14:35:00,100.57,100.57,100.55,100.56,3885.02191286414,92.4665,92.4665,92.4481,92.4573,3885.0219
2019-12-04 14:40:00,100.56,100.56,100.5,100.55,7431.038927558648,92.4573,92.4573,92.4021,92.4481,7431.0389
2019-12-04 14:45:00,100.57,100.62,100.53,100.53,6817.478731631863,92.4665,92.5124,92.4297,92.4297,6817.4787
2019-12-04 14:50:00,100.54,100.59,100.54,100.55,6251.611240010311,92.4389,92.4849,92.4389,92.4481,6251.6112
2019-12-04 14:55:00,100.54,100.54,100.48,100.49,5806.908997164217,92.4389,92.4389,92.3837,92.3929,5806.909
2019-12-04 15:00:00,100.48,100.55,100.48,100.5,4939.417375612271,92.3837,92.4481,92.3837,92.4021,4939.4174
2019-12-04 15:05:00,100.48,100.5,100.4,100.42,4448.311420469193,92.3837,92.4021,92.3102,92.3286,4448.3114
2019-12-04 15:10:00,100.4,100.45,100.38,100.38,6090.487238979118,92.3102,92.3561,92.2918,92.2918,6090.4872
2019-12-04 15:15:00,100.39,100.44,100.37,100.37,8030.420211394688,92.301,92.3469,92.2826,92.2826,8030.4202
2019-12-04 15:20:00,100.37,100.42,100.35,100.37,10946.120134055169,92.2826,92.3286,92.2642,92.2826,10946.1201
2019-12-04 15:25:00,100.37,100.38,100.24,100.26,13527.971126579014,92.2826,92.2918,92.1631,92.1814,13527.9711
2019-12-04 15:30:00,100.26,100.26,100.11,100.12,15505.28486723382,92.1814,92.1814,92.0435,92.0527,15505.2849
2019-12-04 15:35:00,100.15,100.16,100.11,100.12,20273.2663057489,92.0803,92.0895,92.0435,92.0527,20273.2663
2019-12-04 15:40:00,100.12,100.12,99.91,99.92,16637.019850476925,92.0527,92.0527,91.8596,91.8688,16637.0199
2019-12-04 15:45:00,99.91,100.02,99.91,99.94,22169.37354988399,91.8596,91.9608,91.8596,91.8872,22169.3735
2019-12-04 15:50:00,99.96,99.99,99.74,99.77,27086.878061356016,91.9056,91.9332,91.7033,91.7309,27086.8781
2019-12-04 15:55:00,99.76,99.86,99.74,99.75,98257.2828048466,91.7217,91.8137,91.7033,91.7125,98257.2828
2019-12-05 09:30:00,99.52,100.21,99.52,99.83,15135.3441608662,91.8769,92.514,91.8769,92.1631,15135.3442
2019-12-05 09:35:00,99.81,100.02,99.51,99.65,8649.136375354472,92.1447,92.3385,91.8677,91.997,8649.1364
2019-12-05 09:40:00,99.63,99.66,99.27,99.27,16753.029131219384,91.9785,92.0062,91.6461,91.6461,16753.0291
2019-12-05 09:45:00,99.33,99.72,99.33,99.54,6847.125547821603,91.7015,92.0616,91.7015,91.8954,6847.1255
2019-12-05 09:50:00,99.5,99.64,99.38,99.64,3158.0304202113944,91.8585,91.9877,91.7477,91.9877,3158.0304
2019-12-05 09:55:00,99.68,99.77,99.5,99.57,9144.109306522298,92.0247,92.1077,91.8585,91.9231,9144.1093
2019-12-05 10:00:00,99.6,99.6,99.38,99.5,7156.483629801494,91.9508,91.9508,91.7477,91.8585,7156.4836
2019-12-05 10:05:00,99.5,99.53,99.19,99.26,10412.477442639854,91.8585,91.8862,91.5723,91.6369,10412.4774
2019-12-05 10:10:00,99.19,99.38,99.19,99.31,10232.018561484918,91.5723,91.7477,91.5723,91.6831,10232.0186
2019-12-05 10:15:00,99.26,99.43,99.26,99.41,2115.2358855375096,91.6369,91.7939,91.6369,91.7754,2115.2359
2019-12-05 10:20:00,99.43,99.45,99.26,99.3,14035.833977829336,91.7939,91.8123,91.6369,91.6738,14035.834
2019-12-05 10:25:00,99.27,99.36,99.27,99.36,7159.061613817994,91.6461,91.7292,91.6461,91.7292,7159.0616
2019-12-05 10:30:00,99.33,99.5,99.29,99.5,17597.318896622837,91.7015,91.8585,91.6646,91.8585,17597.3189
2019-12-05 10:35:00,99.5,99.5,99.24,99.24,13763.85666408868,91.8585,91.8585,91.6185,91.6185,13763.8567
2019-12-05 10:40:00,99.23,99.33,99.21,99.24,7253.158030420211,91.6092,91.7015,91.5908,91.6185,7253.158
2019-12-05 10:45:00,99.28,99.34,99.26,99.3,8548.594998711007,91.6554,91.7108,91.6369,91.6738,8548.595
2019-12-05 10:50:00,99.32,99.39,99.29,99.39,10042.536736272234,91.6923,91.7569,91.6646,91.7569,10042.5367
2019-12-05 10:55:00,99.4,99.45,99.34,99.4,8190.255220417633,91.7662,91.8123,91.7108,91.7662,8190.2552
2019-12-05 11:00:00,99.4,99.47,99.32,99.32,15831.399845320955,91.7662,91.8308,91.6923,91.6923,15831.3998
2019-12-05 11:05:00,99.33,99.36,99.24,99.35,18834.751224542404,91.7015,91.7292,91.6185,91.72,18834.7512
2019-12-05 11:10:00,99.37,99.52,99.37,99.47,16918.020108275326,91.7385,91.8769,91.7385,91.8308,16918.0201
2019-12-05 11:15:00,99.46,99.52,99.42,99.49,15913.895333848928,91.8216,91.8769,91.7846,91.8493,15913.8953
2019-12-05 11:20:00,99.48,99.48,99.39,99.39,2703.016241299304,91.84,91.84,91.7569,91.7569,2703.0162
2019-12-05 11:25:00,99.4,99.43,99.36,99.39,5617.427171951534,91.7662,91.7939,91.7292,91.7569,5617.4272
2019-12-05 11:30:00,99.43,99.43,99.3,99.32,9414.797628254704,91.7939,91.7939,91.6738,91.6923,9414.7976
2019-12-05 11:35:00,99.29,99.34,99.26,99.29,8347.512245424077,91.6646,91.7108,91.6369,91.6646,8347.5122
2019-12-05 11:40:00,99.29,99.31,99.22,99.3,8463.521526166536,91.6646,91.6831,91.6,91.6738,8463.5215
2019-12-05 11:45:00,99.31,99.37,99.27,99.37,5417.633410672853,91.6831,91.7385,91.6461,91.7385,5417.6334
2019-12-05 11:50:00,99.37,99.38,99.31,99.33,5168.85795308069,91.7385,91.7477,91.6831,91.7015,5168.858
2019-12-05 11:55:00,99.33,99.34,99.29,99.32,2706.883217324052,91.7015,91.7108,91.6646,91.6923,2706.8832
2019-12-05 12:00:00,99.33,99.36,99.31,99.35,13709.7189997422,91.7015,91.7292,91.6831,91.72,13709.719
2019-12-05 12:05:00,99.35,99.42,99.34,99.4,24153.13225058004,91.72,91.7846,91.7108,91.7662,24153.1323
2019-12-05 12:10:00,99.38,99.43,99.38,99.42,2191.2864140242327,91.7477,91.7939,91.7477,91.7846,2191.2864
2019-12-05 12:15:00,99.44,99.47,99.4,99.45,4253.67362722351,91.8031,91.8308,91.7662,91.8123,4253.6736
2019-12-05 12:20:00,99.45,99.58,99.45,99.58,3992.008249548852,91.8123,91.9323,91.8123,91.9323,3992.0082
2019-12-05 12:25:00,99.6,99.73,99.6,99.73,13909.51276102088,91.9508,92.0708,91.9508,92.0708,13909.5128
2019-12-05 12:30:00,99.73,99.73,99.64,99.64,6446.249033255993,92.0708,92.0708,91.9877,91.9877,6446.249
2019-12-05 12:35:00,99.64,99.76,99.62,99.76,3133.539572054653,91.9877,92.0985,91.9693,92.0985,3133.5396
2019-12-05 12:40:00,99.81,99.81,99.76,99.8,4734.467646300593,92.1447,92.1447,92.0985,92.1354,4734.4676
2019-12-05 12:45:00,99.81,99.81,99.71,99.71,3738.0768239236913,92.1447,92.1447,92.0524,92.0524,3738.0768
2019-12-05 12:50:00,99.73,99.81,99.73,99.81,2242.8460943542145,92.0708,92.1447,92.0708,92.1447,2242.8461
2019-12-05 12:55:00,99.8,99.81,99.75,99.78,3130.961588038154,92.1354,92.1447,92.0893,92.117,3130.9616
2019-12-05 13:00:00,99.78,99.82,99.77,99.78,2772.621809744779,92.117,92.1539,92.1077,92.117,2772.6218
2019-12-05 13:05:00,99.8,99.85,99.76,99.85,5135.344160866202,92.1354,92.1816,92.0985,92.1816,5135.3442
2019-12-05 13:10:00,99.86,99.92,99.85,99.92,3417.1178138695536,92.1908,92.2462,92.1816,92.2462,3417.1178
2019-12-05 13:15:00,99.93,99.95,99.89,99.94,3150.296468161897,92.2555,92.2739,92.2185,92.2647,3150.2965
2019-12-05 13:20:00,99.93,99.94,99.88,99.92,3351.3792214488267,92.2555,92.2647,92.2093,92.2462,3351.3792
2019-12-05 13:25:00,99.91,99.95,99.87,99.95,4898.169631348285,92.237,92.2739,92.2001,92.2739,4898.1696
2019-12-05 13:30:00,99.96,100.02,99.95,99.98,6189.739623614333,92.2832,92.3385,92.2739,92.3016,6189.7396
2019-12-05 13:35:00,99.99,100.09,99.99,100.09,5136.633152874451,92.3109,92.4032,92.3109,92.4032,5136.6332
2019-12-05 13:40:00,100.09,100.17,100.05,100.17,4296.210363495746,92.4032,92.477,92.3662,92.477,4296.2104
2019-12-05 13:45:00,100.16,100.16,100.1,100.1,6278.680072183552,92.4678,92.4678,92.4124,92.4124,6278.6801
2019-12-05 13:50:00,100.11,100.12,100.08,100.1,8896.622840938386,92.4216,92.4309,92.3939,92.4124,8896.6228
2019-12-05 13:55:00,100.12,100.12,100.09,100.1,3525.3931425625155,92.4309,92.4309,92.4032,92.4124,3525.3931
2019-12-05 14:00:00,100.11,100.11,100.09,100.1,6933.488012374322,92.4216,92.4216,92.4032,92.4124,6933.488
2019-12-05 14:05:00,100.11,100.16,100.11,100.16,3940.448569218872,92.4216,92.4678,92.4216,92.4678,3940.4486
2019-12-05 14:10:00,100.19,100.28,100.19,100.26,7281.515854601701,92.4955,92.5786,92.4955,92.5601,7281.5159
2019-12-05 14:15:00,100.25,100.28,100.23,100.24,10238.463521526166,92.5509,92.5786,92.5324,92.5417,10238.4635
2019-12-05 14:20:00,100.24,100.26,100.19,100.2,15354.472802268623,92.5417,92.5601,92.4955,92.5047,15354.4728
2019-12-05 14:25:00,100.19,100.29,100.17,100.27,33339.77829337458,92.4955,92.5878,92.477,92.5693,33339.7783
2019-12-05 14:30:00,100.26,100.26,100.21,100.23,7124.258829595256,92.5601,92.5601,92.514,92.5324,7124.2588
2019-12-05 14:35:00,100.26,100.3,100.26,100.27,4850.476927043052,92.5601,92.597,92.5601,92.5693,4850.4769
2019-12-05 14:40:00,100.27,100.33,100.27,100.31,4734.467646300593,92.5693,92.6247,92.5693,92.6063,4734.4676
2019-12-05 14:45:00,100.3,100.3,100.21,100.25,3750.966744006186,92.597,92.597,92.514,92.5509,3750.9667
2019-12-05 14:50:00,100.23,100.23,100.19,100.21,4133.797370456303,92.5324,92.5324,92.4955,92.514,4133.7974
2019-12-05 14:55:00,100.2,100.23,99.94,99.94,13704.563031709202,92.5047,92.5324,92.2647,92.2647,13704.563
2019-12-05 15:00:00,100.02,100.13,100.02,100.12,26148.491879350346,92.3385,92.4401,92.3385,92.4309,26148.4919
2019-12-05 15:05:00,100.11,100.11,99.98,99.99,3881.154936839391,92.4216,92.4216,92.3016,92.3109,3881.1549
2019-12-05 15:10:00,99.99,100.05,99.99,100.05,3763.856664088682,92.3109,92.3662,92.3109,92.3662,3763.8567
2019-12-05 15:15:00,100.05,100.08,100.01,100.05,6225.83139984532,92.3662,92.3939,92.3293,92.3662,6225.8314
2019-12-05 15:20:00,100.05,100.07,100.0,100.07,4612.0134055168855,92.3662,92.3847,92.3201,92.3847,4612.0134
2019-12-05 15:25:00,100.05,100.11,100.02,100.11,7473.575663830883,92.3662,92.4216,92.3385,92.4216,7473.5757
2019-12-05 15:30:00,100.1,100.13,100.07,100.1,8124.516627996905,92.4124,92.4401,92.3847,92.4124,8124.5166
2019-12-05 15:35:00,100.1,100.1,100.02,100.02,4801.495230729569,92.4124,92.4124,92.3385,92.3385,4801.4952
2019-12-05 15:40:00,100.02,100.02,99.98,99.99,6316.060840422789,92.3385,92.3385,92.3016,92.3109,6316.0608
2019-12-05 15:45:00,100.02,100.03,99.96,100.02,26930.910028357823,92.3385,92.3478,92.2832,92.3385,26930.91
2019-12-05 15:50:00,100.02,100.21,99.99,100.16,19109.30652229956,92.3385,92.514,92.3109,92.4678,19109.3065
2019-12-05 15:55:00,100.17,100.18,100.02,100.09,85243.61948955916,92.477,92.4863,92.3385,92.4032,85243.6195
2019-12-06 09:30:00,104.24,104.43,103.26,103.61,92770.04382572828,96.2345,96.4099,95.3297,95.6528,92770.0438
2019-12-06 09:35:00,103.61,103.61,102.48,102.96,21232.276359886568,95.6528,95.6528,94.6096,95.0528,21232.2764
2019-12-06 09:40:00,102.93,103.03,102.62,102.82,24529.517916988912,95.0251,95.1174,94.7389,94.9235,24529.5179
2019-12-06 09:45:00,102.82,102.83,102.43,102.43,21581.5931941222,94.9235,94.9327,94.5635,94.5635,21581.5932
2019-12-06 09:50:00,102.39,102.65,102.3,102.37,19593.96751740139,94.5265,94.7666,94.4434,94.5081,19593.9675
2019-12-06 09:55:00,102.44,102.51,102.32,102.34,13048.466099510182,94.5727,94.6373,94.4619,94.4804,13048.4661
2019-12-06 10:00:00,102.35,102.41,102.05,102.18,77768.75483372003,94.4896,94.545,94.2126,94.3327,77768.7548
2019-12-06 10:05:00,102.2,102.37,101.9,102.37,79850.47692704304,94.3511,94.5081,94.0742,94.5081,79850.4769
2019-12-06 10:10:00,102.33,102.51,102.26,102.42,20877.80355761794,94.4711,94.6373,94.4065,94.5542,20877.8036
2019-12-06 10:15:00,102.41,102.45,101.73,102.1,31642.17581850992,94.545,94.5819,93.9172,94.2588,31642.1758
2019-12-06 10:20:00,102.11,102.31,102.07,102.18,18306.26450116009,94.268,94.4527,94.2311,94.3327,18306.2645
2019-12-06 10:25:00,102.15,102.35,102.11,102.28,16531.32250580046,94.305,94.4896,94.268,94.425,16531.3225
2019-12-06 10:30:00,102.3,102.39,102.27,102.29,8892.755864913637,94.4434,94.5265,94.4158,94.4342,8892.7559
2019-12-06 10:35:00,102.28,102.37,102.1,102.37,16028.615622583138,94.425,94.5081,94.2588,94.5081,16028.6156
2019-12-06 10:40:00,102.38,102.4,102.2,102.3,11590.61613817994,94.5173,94.5358,94.3511,94.4434,11590.6161
2019-12-06 10:45:00,102.3,102.58,102.28,102.51,18869.554008765142,94.4434,94.7019,94.425,94.6373,18869.554
2019-12-06 10:50:00,102.5,102.68,102.48,102.62,42178.396493941735,94.6281,94.7943,94.6096,94.7389,42178.3965
2019-12-06 10:55:00,102.71,102.85,102.62,102.82,15768.23923691673,94.822,94.9512,94.7389,94.9235,15768.2392
2019-12-06 11:00:00,102.86,102.9,102.75,102.77,19997.4220159835,94.9604,94.9974,94.8589,94.8774,19997.422
2019-12-06 11:05:00,102.75,102.79,102.67,102.68,20023.20185614849,94.8589,94.8958,94.785,94.7943,20023.2019
2019-12-06 11:10:00,102.66,102.69,102.48,102.51,6945.088940448569,94.7758,94.8035,94.6096,94.6373,6945.0889
2019-12-06 11:15:00,102.51,102.59,102.41,102.42,9969.06419180201,94.6373,94.7112,94.545,94.5542,9969.0642
2019-12-06 11:20:00,102.37,102.48,102.36,102.44,14921.371487496775,94.5081,94.6096,94.4988,94.5727,14921.3715
2019-12-06 11:25:00,102.45,102.58,102.44,102.57,64658.41711781386,94.5819,94.7019,94.5727,94.6927,64658.4171
2019-12-06 11:30:00,102.53,102.53,102.41,102.47,6688.579530806908,94.6558,94.6558,94.545,94.6004,6688.5795
2019-12-06 11:35:00,102.48,102.55,102.46,102.53,13597.576695024489,94.6096,94.6742,94.5912,94.6558,13597.5767
2019-12-06 11:40:00,102.51,102.6,102.51,102.54,9711.2657901521,94.6373,94.7204,94.6373,94.665,9711.2658
2019-12-06 11:45:00,102.54,102.6,102.51,102.56,23014.95230729569,94.665,94.7204,94.6373,94.6835,23014.9523
2019-12-06 11:50:00,102.56,102.58,102.37,102.37,14243.361691157514,94.6835,94.7019,94.5081,94.5081,14243.3617
2019-12-06 11:55:00,102.39,102.42,102.37,102.38,5552.977571539056,94.5265,94.5542,94.5081,94.5173,5552.9776
2019-12-06 12:00:00,102.37,102.43,102.36,102.37,6316.060840422789,94.5081,94.5635,94.4988,94.5081,6316.0608
2019-12-06 12:05:00,102.41,102.47,102.37,102.47,8488.012374323278,94.545,94.6004,94.5081,94.6004,8488.0124
2019-12-06 12:10:00,102.45,102.52,102.45,102.51,4254.96261923176,94.5819,94.6466,94.5819,94.6373,4254.9626
2019-12-06 12:15:00,102.51,102.56,102.51,102.55,6532.611497808713,94.6373,94.6835,94.6373,94.6742,6532.6115
2019-12-06 12:20:00,102.55,102.55,102.37,102.37,17835.782418149007,94.6742,94.6742,94.5081,94.5081,17835.7824
2019-12-06 12:25:00,102.37,102.43,102.36,102.38,8517.659190513017,94.5081,94.5635,94.4988,94.5173,8517.6592
2019-12-06 12:30:00,102.38,102.48,102.37,102.48,5895.849445733436,94.5173,94.6096,94.5081,94.6096,5895.8494
2019-12-06 12:35:00,102.47,102.48,102.44,102.46,2789.378705852024,94.6004,94.6096,94.5727,94.5912,2789.3787
2019-12-06 12:40:00,102.45,102.49,102.43,102.46,10398.29853054911,94.5819,94.6189,94.5635,94.5912,10398.2985
2019-12-06 12:45:00,102.45,102.45,102.31,102.32,7058.520237174529,94.5819,94.5819,94.4527,94.4619,7058.5202
2019-12-06 12:50:00,102.35,102.39,102.33,102.37,3326.8883732920854,94.4896,94.5265,94.4711,94.5081,3326.8884
2019-12-06 12:55:00,102.37,102.46,102.37,102.41,5003.866976024748,94.5081,94.5912,94.5081,94.545,5003.867
2019-12-06 13:00:00,102.41,102.44,102.41,102.44,4525.650940964166,94.545,94.5727,94.545,94.5727,4525.6509
2019-12-06 13:05:00,102.44,102.46,102.4,102.4,6684.71255478216,94.5727,94.5912,94.5358,94.5358,6684.7126
2019-12-06 13:10:00,102.39,102.39,102.27,102.3,2795.823665893271,94.5265,94.5265,94.4158,94.4434,2795.8237
2019-12-06 13:15:00,102.32,102.34,102.2,102.21,4601.701469450889,94.4619,94.4804,94.3511,94.3604,4601.7015
2019-12-06 13:20:00,102.21,102.28,102.2,102.25,7211.910286156225,94.3604,94.425,94.3511,94.3973,7211.9103
2019-12-06 13:25:00,102.27,102.3,102.27,102.28,6380.510440835266,94.4158,94.4434,94.4158,94.425,6380.5104
2019-12-06 13:30:00,102.27,102.31,102.27,102.31,2706.883217324052,94.4158,94.4527,94.4158,94.4527,2706.8832
2019-12-06 13:35:00,102.33,102.34,102.3,102.31,4320.701211652488,94.4711,94.4804,94.4434,94.4527,4320.7012
2019-12-06 13:40:00,102.3,102.3,102.24,102.27,11336.68471255478,94.4434,94.4434,94.3881,94.4158,11336.6847
2019-12-06 13:45:00,102.28,102.37,102.28,102.34,6316.060840422789,94.425,94.5081,94.425,94.4804,6316.0608
2019-12-06 13:50:00,102.34,102.36,102.28,102.3,6914.153132250579,94.4804,94.4988,94.425,94.4434,6914.1531
2019-12-06 13:55:00,102.31,102.34,102.28,102.28,3622.067543181232,94.4527,94.4804,94.425,94.425,3622.0675
2019-12-06 14:00:00,102.29,102.31,102.28,102.31,5302.913121938644,94.4342,94.4527,94.425,94.4527,5302.9131
2019-12-06 14:05:00,102.32,102.32,102.23,102.25,9462.490332559935,94.4619,94.4619,94.3788,94.3973,9462.4903
2019-12-06 14:10:00,102.26,102.29,102.25,102.26,6751.740139211136,94.4065,94.4342,94.3973,94.4065,6751.7401
2019-12-06 14:15:00,102.26,102.27,102.24,102.27,7906.676978602732,94.4065,94.4158,94.3881,94.4158,7906.677
2019-12-06 14:20:00,102.27,102.3,102.26,102.29,6037.638566640886,94.4158,94.4434,94.4065,94.4342,6037.6386
2019-12-06 14:25:00,102.3,102.37,102.29,102.34,5812.064965197215,94.4434,94.5081,94.4342,94.4804,5812.065
2019-12-06 14:30:00,102.35,102.36,102.24,102.26,8949.471513276616,94.4896,94.4988,94.3881,94.4065,8949.4715
2019-12-06 14:35:00,102.25,102.34,102.23,102.34,5675.431812322763,94.3973,94.4804,94.3788,94.4804,5675.4318
2019-12-06 14:40:00,102.34,102.36,102.3,102.3,6258.056200051559,94.4804,94.4988,94.4434,94.4434,6258.0562
2019-12-06 14:45:00,102.3,102.4,102.3,102.37,7237.690126321216,94.4434,94.5358,94.4434,94.5081,7237.6901
2019-12-06 14:50:00,102.37,102.37,102.29,102.34,4581.077597318896,94.5081,94.5081,94.4342,94.4804,4581.0776
2019-12-06 14:55:00,102.36,102.37,102.29,102.29,8431.296725960297,94.4988,94.5081,94.4342,94.4342,8431.2967
2019-12-06 15:00:00,102.3,102.34,102.25,102.33,13172.209332302138,94.4434,94.4804,94.3973,94.4711,13172.2093
2019-12-06 15:05:00,102.35,102.39,102.3,102.34,10533.642691415313,94.4896,94.5265,94.4434,94.4804,10533.6427
2019-12-06 15:10:00,102.34,102.34,102.27,102.3,9202.113946893527,94.4804,94.4804,94.4158,94.4434,9202.1139
2019-12-06 15:15:00,102.31,102.34,102.3,102.32,9300.077339520494,94.4527,94.4804,94.4434,94.4619,9300.0773
2019-12-06 15:20:00,102.3,102.3,102.26,102.29,11618.973962361431,94.4434,94.4434,94.4065,94.4342,11618.974
2019-12-06 15:25:00,102.29,102.3,102.26,102.29,13857.9530806909,94.4342,94.4434,94.4065,94.4342,13857.9531
2019-12-06 15:30:00,102.27,102.34,102.25,102.33,15144.367104923947,94.4158,94.4804,94.3973,94.4711,15144.3671
2019-12-06 15:35:00,102.32,102.38,102.29,102.38,12924.722866718224,94.4619,94.5173,94.4342,94.5173,12924.7229
2019-12-06 15:40:00,102.38,102.39,102.32,102.35,21549.36839391596,94.5173,94.5265,94.4619,94.4896,21549.3684
2019-12-06 15:45:00,102.36,102.51,102.33,102.34,26344.41866460428,94.4988,94.6373,94.4711,94.4804,26344.4187
2019-12-06 15:50:00,102.34,102.38,102.28,102.3,85090.22944057746,94.4804,94.5173,94.425,94.4434,85090.2294
2019-12-06 15:55:00,102.32,102.45,102.15,102.2,320399.5875225573,94.4619,94.5819,94.305,94.3511,320399.5875
2019-12-09 09:30:00,101.86,102.01,101.65,101.94,40987.36787831915,94.0372,94.1757,93.8434,94.1111,40987.3679
2019-12-09 09:35:00,101.87,101.95,101.75,101.85,8887.599896880638,94.0465,94.1203,93.9357,94.028,8887.5999
2019-12-09 09:40:00,101.86,101.87,101.68,101.79,6313.482856406289,94.0372,94.0465,93.8711,93.9726,6313.4829
2019-12-09 09:45:00,101.82,102.06,101.78,102.0,10564.5784996133,94.0003,94.2219,93.9634,94.1665,10564.5785
2019-12-09 09:50:00,101.99,101.99,101.91,101.96,5689.610724413508,94.1573,94.1573,94.0834,94.1296,5689.6107
2019-12-09 09:55:00,101.96,102.17,101.86,102.13,15048.981696313482,94.1296,94.3234,94.0372,94.2865,15048.9817
2019-12-09 10:00:00,102.16,102.44,102.15,102.44,15030.935808197988,94.3142,94.5727,94.305,94.5727,15030.9358
2019-12-09 10:05:00,102.44,102.62,102.38,102.58,23887.59989688064,94.5727,94.7389,94.5173,94.7019,23887.5999
2019-12-09 10:10:00,102.57,102.58,102.44,102.5,6339.262696571281,94.6927,94.7019,94.5727,94.6281,6339.2627
2019-12-09 10:15:00,102.52,102.52,102.39,102.41,6228.409383861819,94.6466,94.6466,94.5265,94.545,6228.4094
2019-12-09 10:20:00,102.42,102.51,102.4,102.42,6138.179943284351,94.5542,94.6373,94.5358,94.5542,6138.1799
2019-12-09 10:25:00,102.45,102.48,102.35,102.37,30045.11472028873,94.5819,94.6096,94.4896,94.5081,30045.1147
2019-12-09 10:30:00,102.37,102.5,102.36,102.47,6933.488012374322,94.5081,94.6281,94.4988,94.6004,6933.488
2019-12-09 10:35:00,102.48,102.53,102.38,102.38,4807.940190770817,94.6096,94.6558,94.5173,94.5173,4807.9402
2019-12-09 10:40:00,102.37,102.42,102.34,102.41,16704.0474349059,94.5081,94.5542,94.4804,94.545,16704.0474
2019-12-09 10:45:00,102.4,102.5,102.4,102.46,10657.385924207269,94.5358,94.6281,94.5358,94.5912,10657.3859
2019-12-09 10:50:00,102.42,102.43,102.36,102.4,4890.435679298787,94.5542,94.5635,94.4988,94.5358,4890.4357
2019-12-09 10:55:00,102.41,102.42,102.37,102.41,7278.937870585201,94.545,94.5542,94.5081,94.545,7278.9379
2019-12-09 11:00:00,102.39,102.4,102.32,102.34,6813.611755607114,94.5265,94.5358,94.4619,94.4804,6813.6118
2019-12-09 11:05:00,102.34,102.35,102.18,102.31,22412.99303944316,94.4804,94.4896,94.3327,94.4527,22412.993
2019-12-09 11:10:00,102.3,102.37,102.3,102.34,6898.685228151585,94.4434,94.5081,94.4434,94.4804,6898.6852
2019-12-09 11:15:00,102.34,102.4,102.28,102.28,15844.289765403451,94.4804,94.5358,94.425,94.425,15844.2898
2019-12-09 11:20:00,102.24,102.32,102.23,102.24,8276.617684970352,94.3881,94.4619,94.3788,94.3881,8276.6177
2019-12-09 11:25:00,102.22,102.24,102.17,102.2,11125.290023201856,94.3696,94.3881,94.3234,94.3511,11125.29
2019-12-09 11:30:00,102.2,102.24,102.17,102.17,5710.234596545501,94.3511,94.3881,94.3234,94.3234,5710.2346
2019-12-09 11:35:00,102.16,102.19,102.06,102.1,4640.371229698375,94.3142,94.3419,94.2219,94.2588,4640.3712
2019-12-09 11:40:00,102.09,102.09,101.99,102.03,5492.394947151327,94.2496,94.2496,94.1573,94.1942,5492.3949
2019-12-09 11:45:00,102.03,102.1,102.03,102.1,7089.456045372518,94.1942,94.2588,94.1942,94.2588,7089.456
2019-12-09 11:50:00,102.08,102.08,101.86,101.87,7664.346481051816,94.2403,94.2403,94.0372,94.0465,7664.3465
2019-12-09 11:55:00,101.87,101.96,101.86,101.96,7382.057231245165,94.0465,94.1296,94.0372,94.1296,7382.0572
2019-12-09 12:00:00,101.97,102.04,101.97,102.03,4395.462748130961,94.1388,94.2034,94.1388,94.1942,4395.4627
2019-12-09 12:05:00,102.03,102.03,101.92,101.93,7749.419953596287,94.1942,94.1942,94.0926,94.1019,7749.42
2019-12-09 12:10:00,101.94,101.99,101.94,101.96,3324.310389275586,94.1111,94.1573,94.1111,94.1296,3324.3104
2019-12-09 12:15:00,101.96,102.0,101.94,101.94,6870.327403970095,94.1296,94.1665,94.1111,94.1111,6870.3274
2019-12-09 12:20:00,101.94,101.94,101.89,101.9,6153.647847383346,94.1111,94.1111,94.0649,94.0742,6153.6478
2019-12-09 12:25:00,101.92,101.93,101.9,101.91,2740.3970095385407,94.0926,94.1019,94.0742,94.0834,2740.397
2019-12-09 12:30:00,101.92,101.96,101.89,101.96,5054.13766434648,94.0926,94.1296,94.0649,94.1296,5054.1377
2019-12-09 12:35:00,101.95,101.99,101.94,101.99,6265.790152101056,94.1203,94.1573,94.1111,94.1573,6265.7902
2019-12-09 12:40:00,101.98,101.98,101.95,101.96,3705.852023717453,94.148,94.148,94.1203,94.1296,3705.852
2019-12-09 12:45:00,101.96,101.96,101.89,101.92,5492.394947151327,94.1296,94.1296,94.0649,94.0926,5492.3949
2019-12-09 12:50:00,101.9,101.94,101.9,101.93,46336.68471255478,94.0742,94.1111,94.0742,94.1019,46336.6847
2019-12-09 12:55:00,101.94,102.06,101.94,102.06,5876.514565609693,94.1111,94.2219,94.1111,94.2219,5876.5146
2019-12-09 13:00:00,102.05,102.15,102.05,102.14,5449.858210879092,94.2126,94.305,94.2126,94.2957,5449.8582
2019-12-09 13:05:00,102.15,102.19,102.13,102.19,9061.613817994328,94.305,94.3419,94.2865,94.3419,9061.6138
2019-12-09 13:10:00,102.18,102.18,102.1,102.11,5614.849187935034,94.3327,94.3327,94.2588,94.268,5614.8492
2019-12-09 13:15:00,102.09,102.09,102.01,102.04,4543.696829079659,94.2496,94.2496,94.1757,94.2034,4543.6968
2019-12-09 13:20:00,102.06,102.11,102.03,102.1,4154.421242588295,94.2219,94.268,94.1942,94.2588,4154.4212
2019-12-09 13:25:00,102.1,102.1,101.99,102.01,10605.826243877287,94.2588,94.2588,94.1573,94.1757,10605.8262
2019-12-09 13:30:00,102.01,102.01,101.97,101.99,2614.0757927300847,94.1757,94.1757,94.1388,94.1573,2614.0758
2019-12-09 13:35:00,101.99,102.03,101.99,101.99,4316.834235627739,94.1573,94.1942,94.1573,94.1573,4316.8342
2019-12-09 13:40:00,102.0,102.05,102.0,102.04,4160.866202629543,94.1665,94.2126,94.1665,94.2034,4160.8662
2019-12-09 13:45:00,102.05,102.06,102.01,102.06,9024.23304975509,94.2126,94.2219,94.1757,94.2219,9024.233
2019-12-09 13:50:00,102.07,102.07,102.01,102.04,3891.4668729053874,94.2311,94.2311,94.1757,94.2034,3891.4669
2019-12-09 13:55:00,102.02,102.07,102.02,102.06,3583.397782933745,94.185,94.2311,94.185,94.2219,3583.3978
2019-12-09 14:00:00,102.07,102.08,101.99,101.99,5219.128641402423,94.2311,94.2403,94.1573,94.1573,5219.1286
2019-12-09 14:05:00,101.99,102.0,101.92,101.96,4815.674142820314,94.1573,94.1665,94.0926,94.1296,4815.6741
2019-12-09 14:10:00,101.95,101.99,101.94,101.97,3999.7422015983498,94.1203,94.1573,94.1111,94.1388,3999.7422
2019-12-09 14:15:00,101.96,101.98,101.95,101.97,4297.499355503996,94.1296,94.148,94.1203,94.1388,4297.4994
2019-12-09 14:20:00,101.98,102.0,101.92,101.93,5243.619489559164,94.148,94.1665,94.0926,94.1019,5243.6195
2019-12-09 14:25:00,101.94,102.01,101.89,101.99,34882.70172724929,94.1111,94.1757,94.0649,94.1573,34882.7017
2019-12-09 14:30:00,101.99,102.03,101.98,101.99,3254.7048208301103,94.1573,94.1942,94.148,94.1573,3254.7048
2019-12-09 14:35:00,101.96,102.03,101.96,102.03,4530.806908997164,94.1296,94.1942,94.1296,94.1942,4530.8069
2019-12-09 14:40:00,102.02,102.02,101.96,101.99,8886.310904872389,94.185,94.185,94.1296,94.1573,8886.3109
2019-12-09 14:45:00,101.99,102.04,101.99,102.04,10429.2343387471,94.1573,94.2034,94.1573,94.2034,10429.2343
2019-12-09 14:50:00,102.03,102.04,101.99,102.0,10764.372260891982,94.1942,94.2034,94.1573,94.1665,10764.3723
2019-12-09 14:55:00,102.01,102.05,101.98,101.98,8396.49394173756,94.1757,94.2126,94.148,94.148,8396.4939
2019-12-09 15:00:00,101.98,102.0,101.96,101.98,7844.805362206754,94.148,94.1665,94.1296,94.148,7844.8054
2019-12-09 15:05:00,101.96,101.96,101.93,101.94,42650.16756896106,94.1296,94.1296,94.1019,94.1111,42650.1676
2019-12-09 15:10:00,101.95,101.96,101.93,101.96,7984.016499097705,94.1203,94.1296,94.1019,94.1296,7984.0165
2019-12-09 15:15:00,101.96,102.02,101.95,102.01,4918.793503480278,94.1296,94.185,94.1203,94.1757,4918.7935
2019-12-09 15:20:00,102.03,102.07,102.01,102.07,9716.4217581851,94.1942,94.2311,94.1757,94.2311,9716.4218
2019-12-09 15:25:00,102.07,102.14,102.06,102.14,5980.922918277906,94.2311,94.2957,94.2219,94.2957,5980.9229
2019-12-09 15:30:00,102.13,102.13,102.03,102.03,11738.85021912864,94.2865,94.2865,94.1942,94.1942,11738.8502
2019-12-09 15:35:00,102.03,102.04,101.93,101.94,16081.46429492137,94.1942,94.2034,94.1019,94.1111,16081.4643
2019-12-09 15:40:00,101.95,101.99,101.92,101.95,24177.623098736785,94.1203,94.1573,94.0926,94.1203,24177.6231
2019-12-09 15:45:00,101.95,102.01,101.95,101.99,16175.560711523589,94.1203,94.1757,94.1203,94.1573,16175.5607
2019-12-09 15:50:00,101.99,102.05,101.95,101.96,25176.591905130183,94.1573,94.2126,94.1203,94.1296,25176.5919
2019-12-09 15:55:00,101.96,101.97,101.84,101.87,79463.77932456818,94.1296,94.1388,94.0188,94.0465,79463.7793
2019-12-10 09:30:00,101.7,101.79,101.49,101.79,18123.227635988656,93.8895,93.9726,93.6957,93.9726,18123.2276
2019-12-10 09:35:00,101.8,101.96,101.63,101.66,9426.39855632895,93.9818,94.1296,93.8249,93.8526,9426.3986
2019-12-10 09:40:00,101.67,101.75,101.58,101.58,12258.313998453208,93.8618,93.9357,93.7787,93.7787,12258.314
2019-12-10 09:45:00,101.5,101.67,101.5,101.63,9981.954111884505,93.7049,93.8618,93.7049,93.8249,9981.9541
2019-12-10 09:50:00,101.67,101.82,101.62,101.82,6189.739623614333,93.8618,94.0003,93.8157,94.0003,6189.7396
2019-12-10 09:55:00,101.88,102.05,101.82,102.01,7965.970610982211,94.0557,94.2126,94.0003,94.1757,7965.9706
2019-12-10 10:00:00,101.99,102.21,101.99,102.21,21591.905130188192,94.1573,94.3604,94.1573,94.3604,21591.9051
2019-12-10 10:05:00,102.17,102.18,101.96,102.1,8366.84712554782,94.3234,94.3327,94.1296,94.2588,8366.8471
2019-12-10 10:10:00,102.1,102.17,101.92,101.92,110551.6885795308,94.2588,94.3234,94.0926,94.0926,110551.6886
2019-12-10 10:15:00,101.91,102.01,101.85,102.0,9883.99071925754,94.0834,94.1757,94.028,94.1665,9883.9907
2019-12-10 10:20:00,102.01,102.1,101.99,102.09,6716.937354988399,94.1757,94.2588,94.1573,94.2496,6716.9374
2019-12-10 10:25:00,102.13,102.37,102.12,102.3,30104.40835266821,94.2865,94.5081,94.2773,94.4434,30104.4084
2019-12-10 10:30:00,102.27,102.27,102.11,102.15,7793.245681876771,94.4158,94.4158,94.268,94.305,7793.2457
2019-12-10 10:35:00,102.12,102.24,102.12,102.19,7476.153647847383,94.2773,94.3881,94.2773,94.3419,7476.1536
2019-12-10 10:40:00,102.21,102.26,102.14,102.16,10067.027584428975,94.3604,94.4065,94.2957,94.3142,10067.0276
2019-12-10 10:45:00,102.16,102.17,102.11,102.14,10103.119360659965,94.3142,94.3234,94.268,94.2957,10103.1194
2019-12-10 10:50:00,102.13,102.17,102.11,102.13,5259.087393658158,94.2865,94.3234,94.268,94.2865,5259.0874
2019-12-10 10:55:00,102.12,102.33,102.11,102.3,10012.889920082494,94.2773,94.4711,94.268,94.4434,10012.8899
2019-12-10 11:00:00,102.3,102.48,102.14,102.14,10581.335395720544,94.4434,94.6096,94.2957,94.2957,10581.3354
2019-12-10 11:05:00,102.13,102.3,102.13,102.26,5201.082753286929,94.2865,94.4434,94.2865,94.4065,5201.0828
2019-12-10 11:10:00,102.24,102.27,102.15,102.17,3343.645269399329,94.3881,94.4158,94.305,94.3234,3343.6453
2019-12-10 11:15:00,102.18,102.2,102.1,102.13,6693.7354988399065,94.3327,94.3511,94.2588,94.2865,6693.7355
2019-12-10 11:20:00,102.14,102.18,102.03,102.08,13807.682392369166,94.2957,94.3327,94.1942,94.2403,13807.6824
2019-12-10 11:25:00,102.09,102.16,102.06,102.13,16407.579273008505,94.2496,94.3142,94.2219,94.2865,16407.5793
2019-12-10 11:30:00,102.18,102.23,102.03,102.1,12037.896365042536,94.3327,94.3788,94.1942,94.2588,12037.8964
2019-12-10 11:35:00,102.1,102.1,102.03,102.03,7643.722608919824,94.2588,94.2588,94.1942,94.1942,7643.7226
2019-12-10 11:40:00,102.02,102.05,101.99,102.03,5174.013921113688,94.185,94.2126,94.1573,94.1942,5174.0139
2019-12-10 11:45:00,102.01,102.03,101.96,101.97,4331.013147718483,94.1757,94.1942,94.1296,94.1388,4331.0131
2019-12-10 11:50:00,101.98,101.99,101.93,101.94,4858.2108790925495,94.148,94.1573,94.1019,94.1111,4858.2109
2019-12-10 11:55:00,101.92,101.94,101.85,101.85,5106.986336684712,94.0926,94.1111,94.028,94.028,5106.9863
2019-12-10 12:00:00,101.84,101.92,101.83,101.92,4123.485434390306,94.0188,94.0926,94.0095,94.0926,4123.4854
2019-12-10 12:05:00,101.91,101.95,101.83,101.84,16219.386439804071,94.0834,94.1203,94.0095,94.0188,16219.3864
2019-12-10 12:10:00,101.84,101.88,101.82,101.86,3317.8654292343385,94.0188,94.0557,94.0003,94.0372,3317.8654
2019-12-10 12:15:00,101.86,101.92,101.86,101.92,3781.902552204176,94.0372,94.0926,94.0372,94.0926,3781.9026
2019-12-10 12:20:00,101.92,101.92,101.82,101.84,5884.24851765919,94.0926,94.0926,94.0003,94.0188,5884.2485
2019-12-10 12:25:00,101.83,101.89,101.82,101.83,4628.770301624129,94.0095,94.0649,94.0003,94.0095,4628.7703
2019-12-10 12:30:00,101.85,101.87,101.83,101.86,4398.04073214746,94.028,94.0465,94.0095,94.0372,4398.0407
2019-12-10 12:35:00,101.87,101.89,101.81,101.85,7213.199278164475,94.0465,94.0649,93.9911,94.028,7213.1993
2019-12-10 12:40:00,101.83,101.85,101.78,101.78,3984.274297499355,94.0095,94.028,93.9634,93.9634,3984.2743
2019-12-10 12:45:00,101.75,101.78,101.75,101.76,3275.328692962103,93.9357,93.9634,93.9357,93.9449,3275.3287
2019-12-10 12:50:00,101.76,101.77,101.65,101.69,4510.183036865171,93.9449,93.9541,93.8434,93.8803,4510.183
2019-12-10 12:55:00,101.7,101.87,101.69,101.82,4640.371229698375,93.8895,94.0465,93.8803,94.0003,4640.3712
2019-12-10 13:00:00,101.83,101.84,101.78,101.78,4003.609177623098,94.0095,94.0188,93.9634,93.9634,4003.6092
2019-12-10 13:05:00,101.79,101.8,101.73,101.73,5208.816705336426,93.9726,93.9818,93.9172,93.9172,5208.8167
2019-12-10 13:10:00,101.75,101.78,101.72,101.78,3009.796339262696,93.9357,93.9634,93.908,93.9634,3009.7963
2019-12-10 13:15:00,101.81,101.89,101.81,101.85,4073.2147460685737,93.9911,94.0649,93.9911,94.028,4073.2147
2019-12-10 13:20:00,101.85,101.87,101.82,101.86,2875.741170404743,94.028,94.0465,94.0003,94.0372,2875.7412
2019-12-10 13:25:00,101.87,101.89,101.85,101.89,2400.1031193606595,94.0465,94.0649,94.028,94.0649,2400.1031
2019-12-10 13:30:00,101.87,101.89,101.85,101.85,5268.110337715905,94.0465,94.0649,94.028,94.028,5268.1103
2019-12-10 13:35:00,101.86,101.95,101.86,101.92,4159.5772106212935,94.0372,94.1203,94.0372,94.0926,4159.5772
2019-12-10 13:40:00,101.92,101.96,101.89,101.96,3799.9484403196698,94.0926,94.1296,94.0649,94.1296,3799.9484
2019-12-10 13:45:00,101.95,101.95,101.86,101.87,7045.630317092033,94.1203,94.1203,94.0372,94.0465,7045.6303
2019-12-10 13:50:00,101.86,101.87,101.81,101.82,5212.683681361175,94.0372,94.0465,93.9911,94.0003,5212.6837
2019-12-10 13:55:00,101.82,101.87,101.81,101.85,3155.452436194895,94.0003,94.0465,93.9911,94.028,3155.4524
2019-12-10 14:00:00,101.85,101.87,101.8,101.84,6812.322763598865,94.028,94.0465,93.9818,94.0188,6812.3228
2019-12-10 14:05:00,101.85,101.96,101.83,101.94,7927.300850734725,94.028,94.1296,94.0095,94.1111,7927.3009
2019-12-10 14:10:00,101.96,102.06,101.95,102.03,3836.040216550657,94.1296,94.2219,94.1203,94.1942,3836.0402
2019-12-10 14:15:00,102.04,102.06,101.99,102.0,9849.1879350348,94.2034,94.2219,94.1573,94.1665,9849.1879
2019-12-10 14:20:00,102.01,102.01,101.97,101.97,5895.849445733436,94.1757,94.1757,94.1388,94.1388,5895.8494
2019-12-10 14:25:00,101.97,101.99,101.89,101.95,5364.784738334622,94.1388,94.1573,94.0649,94.1203,5364.7847
2019-12-10 14:30:00,101.96,101.99,101.84,101.88,6992.781644753802,94.1296,94.1573,94.0188,94.0557,6992.7816
2019-12-10 14:35:00,101.86,101.86,101.76,101.78,6551.946377932456,94.0372,94.0372,93.9449,93.9634,6551.9464
2019-12-10 14:40:00,101.78,101.79,101.76,101.79,5296.468161897396,93.9634,93.9726,93.9449,93.9726,5296.4682
2019-12-10 14:45:00,101.78,101.81,101.73,101.73,7463.263727764887,93.9634,93.9911,93.9172,93.9172,7463.2637
2019-12-10 14:50:00,101.75,101.83,101.74,101.81,6196.18458365558,93.9357,94.0095,93.9265,93.9911,6196.1846
2019-12-10 14:55:00,101.82,101.84,101.75,101.78,5609.693219902036,94.0003,94.0188,93.9357,93.9634,5609.6932
2019-12-10 15:00:00,101.78,101.78,101.66,101.67,5920.340293890177,93.9634,93.9634,93.8526,93.8618,5920.3403
2019-12-10 15:05:00,101.66,101.69,101.63,101.65,8992.008249548851,93.8526,93.8803,93.8249,93.8434,8992.0082
2019-12-10 15:10:00,101.65,101.74,101.65,101.7,8486.723382315029,93.8434,93.9265,93.8434,93.8895,8486.7234
2019-12-10 15:15:00,101.69,101.72,101.61,101.63,7643.722608919824,93.8803,93.908,93.8064,93.8249,7643.7226
2019-12-10 15:20:00,101.63,101.64,101.55,101.58,8872.131992781644,93.8249,93.8341,93.751,93.7787,8872.132
2019-12-10 15:25:00,101.57,101.6,101.54,101.6,8498.324310389275,93.7695,93.7972,93.7418,93.7972,8498.3243
2019-12-10 15:30:00,101.6,101.6,101.48,101.49,30574.89043567929,93.7972,93.7972,93.6864,93.6957,30574.8904
2019-12-10 15:35:00,101.49,101.66,101.49,101.64,14190.513018819282,93.6957,93.8526,93.6957,93.8341,14190.513
2019-12-10 15:40:00,101.63,101.68,101.6,101.65,16526.166537767465,93.8249,93.8711,93.7972,93.8434,16526.1665
2019-12-10 15:45:00,101.66,101.67,101.61,101.67,18045.888115493683,93.8526,93.8618,93.8064,93.8618,18045.8881
2019-12-10 15:50:00,101.66,101.7,101.6,101.7,44337.458107759725,93.8526,93.8895,93.7972,93.8895,44337.4581
2019-12-10 15:55:00,101.69,101.86,101.65,101.75,259150.5542665636,93.8803,94.0372,93.8434,93.9357,259150.5543
2019-12-11 09:30:00,102.07,102.64,101.3,102.61,39231.760763083264,94.2311,94.7573,93.5202,94.7296,39231.7608
2019-12-11 09:35:00,102.61,102.61,102.2,102.31,10109.56432070121,94.7296,94.7296,94.3511,94.4527,10109.5643
2019-12-11 09:40:00,102.36,102.41,102.13,102.18,12599.89688063934,94.4988,94.545,94.2865,94.3327,12599.8969
2019-12-11 09:45:00,102.23,102.41,102.14,102.41,7661.768497035317,94.3788,94.545,94.2957,94.545,7661.7685
2019-12-11 09:50:00,102.41,102.47,102.33,102.41,7692.704305233306,94.545,94.6004,94.4711,94.545,7692.7043
2019-12-11 09:55:00,102.43,102.58,102.34,102.58,13192.833204434131,94.5635,94.7019,94.4804,94.7019,13192.8332
2019-12-11 10:00:00,102.57,102.63,102.48,102.48,12403.970095385406,94.6927,94.7481,94.6096,94.6096,12403.9701
2019-12-11 10:05:00,102.48,102.55,102.48,102.51,11348.285640629028,94.6096,94.6742,94.6096,94.6373,11348.2856
2019-12-11 10:10:00,102.53,102.54,102.34,102.38,21903.84119618458,94.6558,94.665,94.4804,94.5173,21903.8412
2019-12-11 10:15:00,102.37,102.4,102.31,102.37,13863.109048723896,94.5081,94.5358,94.4527,94.5081,13863.109
2019-12-11 10:20:00,102.37,102.41,102.3,102.33,10845.578757411702,94.5081,94.545,94.4434,94.4711,10845.5788
2019-12-11 10:25:00,102.31,102.38,102.21,102.38,7255.736014436709,94.4527,94.5173,94.3604,94.5173,7255.736
2019-12-11 10:30:00,102.37,102.44,102.34,102.44,5284.86723382315,94.5081,94.5727,94.4804,94.5727,5284.8672
2019-12-11 10:35:00,102.41,102.42,102.34,102.34,5485.949987110079,94.545,94.5542,94.4804,94.4804,5485.95
2019-12-11 10:40:00,102.35,102.45,102.32,102.34,7639.855632895075,94.4896,94.5819,94.4619,94.4804,7639.8556
2019-12-11 10:45:00,102.36,102.38,102.32,102.34,10332.559938128385,94.4988,94.5173,94.4619,94.4804,10332.5599
2019-12-11 10:50:00,102.33,102.42,102.3,102.39,32442.63985563289,94.4711,94.5542,94.4434,94.5265,32442.6399
2019-12-11 10:55:00,102.37,102.45,102.37,102.41,9800.20623872132,94.5081,94.5819,94.5081,94.545,9800.2062
2019-12-11 11:00:00,102.4,102.44,102.3,102.32,13000.773395204948,94.5358,94.5727,94.4434,94.4619,13000.7734
2019-12-11 11:05:00,102.32,102.42,102.31,102.4,4423.820572312451,94.4619,94.5542,94.4527,94.5358,4423.8206
2019-12-11 11:10:00,102.41,102.44,102.35,102.44,5132.766176849703,94.545,94.5727,94.4896,94.5727,5132.7662
2019-12-11 11:15:00,102.43,102.53,102.42,102.53,8934.003609177622,94.5635,94.6558,94.5542,94.6558,8934.0036
2019-12-11 11:20:00,102.53,102.55,102.46,102.54,4747.357566383088,94.6558,94.6742,94.5912,94.665,4747.3576
2019-12-11 11:25:00,102.53,102.59,102.53,102.59,5513.01881928332,94.6558,94.7112,94.6558,94.7112,5513.0188
2019-12-11 11:30:00,102.63,102.67,102.56,102.59,11562.258313998453,94.7481,94.785,94.6835,94.7112,11562.2583
2019-12-11 11:35:00,102.58,102.62,102.55,102.62,4254.96261923176,94.7019,94.7389,94.6742,94.7389,4254.9626
2019-12-11 11:40:00,102.61,102.62,102.59,102.62,8333.333333333332,94.7296,94.7389,94.7112,94.7389,8333.3333
2019-12-11 11:45:00,102.62,102.64,102.61,102.63,4233.049755091518,94.7389,94.7573,94.7296,94.7481,4233.0498
2019-12-11 11:50:00,102.63,102.71,102.63,102.67,7593.451920598091,94.7481,94.822,94.7481,94.785,7593.4519
2019-12-11 11:55:00,102.68,102.68,102.57,102.58,4285.898427429749,94.7943,94.7943,94.6927,94.7019,4285.8984
2019-12-11 12:00:00,102.6,102.68,102.6,102.66,6414.024233049754,94.7204,94.7943,94.7204,94.7758,6414.0242
2019-12-11 12:05:00,102.65,102.65,102.55,102.58,7222.222222222222,94.7666,94.7666,94.6742,94.7019,7222.2222
2019-12-11 12:10:00,102.57,102.6,102.54,102.55,6430.781129156999,94.6927,94.7204,94.665,94.6742,6430.7811
2019-12-11 12:15:00,102.55,102.61,102.55,102.55,8067.800979633926,94.6742,94.7296,94.6742,94.6742,8067.801
2019-12-11 12:20:00,102.55,102.56,102.48,102.5,6609.9510183036855,94.6742,94.6835,94.6096,94.6281,6609.951
2019-12-11 12:25:00,102.48,102.55,102.48,102.52,5680.587780355761,94.6096,94.6742,94.6096,94.6466,5680.5878
2019-12-11 12:30:00,102.51,102.55,102.51,102.51,7353.699407063676,94.6373,94.6742,94.6373,94.6373,7353.6994
2019-12-11 12:35:00,102.51,102.51,102.41,102.48,4439.288476411446,94.6373,94.6373,94.545,94.6096,4439.2885
2019-12-11 12:40:00,102.47,102.49,102.44,102.48,5014.178912090744,94.6004,94.6189,94.5727,94.6096,5014.1789
2019-12-11 12:45:00,102.5,102.52,102.47,102.51,4899.458623356534,94.6281,94.6466,94.6004,94.6373,4899.4586
2019-12-11 12:50:00,102.51,102.53,102.5,102.51,5052.848672338231,94.6373,94.6558,94.6281,94.6373,5052.8487
2019-12-11 12:55:00,102.51,102.56,102.5,102.55,9096.416602217065,94.6373,94.6835,94.6281,94.6742,9096.4166
2019-12-11 13:00:00,102.55,102.62,102.51,102.62,7032.740397009537,94.6742,94.7389,94.6373,94.7389,7032.7404
2019-12-11 13:05:00,102.64,102.65,102.62,102.62,3093.5808197989168,94.7573,94.7666,94.7389,94.7389,3093.5808
2019-12-11 13:10:00,102.65,102.69,102.65,102.69,6479.762825470481,94.7666,94.8035,94.7666,94.8035,6479.7628
2019-12-11 13:15:00,102.68,102.68,102.62,102.64,5800.464037122969,94.7943,94.7943,94.7389,94.7573,5800.464
2019-12-11 13:20:00,102.65,102.67,102.62,102.64,7535.447280226862,94.7666,94.785,94.7389,94.7573,7535.4473
2019-12-11 13:25:00,102.64,102.67,102.62,102.65,4833.720030935808,94.7573,94.785,94.7389,94.7666,4833.72
2019-12-11 13:30:00,102.63,102.66,102.62,102.62,5300.335137922144,94.7481,94.7758,94.7389,94.7389,5300.3351
2019-12-11 13:35:00,102.61,102.62,102.53,102.53,5455.01417891209,94.7296,94.7389,94.6558,94.6558,5455.0142
2019-12-11 13:40:00,102.55,102.62,102.54,102.61,6193.606599639082,94.6742,94.7389,94.665,94.7296,6193.6066
2019-12-11 13:45:00,102.6,102.64,102.57,102.64,6041.5055426656345,94.7204,94.7573,94.6927,94.7573,6041.5055
2019-12-11 13:50:00,102.64,102.65,102.6,102.63,6041.5055426656345,94.7573,94.7666,94.7204,94.7481,6041.5055
2019-12-11 13:55:00,102.65,102.75,102.62,102.7,5800.464037122969,94.7666,94.8589,94.7389,94.8127,5800.464
2019-12-11 14:00:00,102.68,102.81,102.62,102.78,9975.509151843258,94.7943,94.9143,94.7389,94.8866,9975.5092
2019-12-11 14:05:00,102.75,102.78,102.73,102.76,2258.313998453209,94.8589,94.8866,94.8404,94.8681,2258.314
2019-12-11 14:10:00,102.75,102.82,102.75,102.8,6118.845063160607,94.8589,94.9235,94.8589,94.905,6118.8451
2019-12-11 14:15:00,102.82,102.89,102.79,102.89,6805.877803557617,94.9235,94.9881,94.8958,94.9881,6805.8778
2019-12-11 14:20:00,102.9,102.92,102.86,102.91,9211.136890951277,94.9974,95.0158,94.9604,95.0066,9211.1369
2019-12-11 14:25:00,102.9,102.92,102.79,102.83,7259.602990461458,94.9974,95.0158,94.8958,94.9327,7259.603
2019-12-11 14:30:00,102.86,102.86,102.82,102.83,6175.560711523588,94.9604,94.9604,94.9235,94.9327,6175.5607
2019-12-11 14:35:00,102.86,102.93,102.83,102.86,9972.93116782676,94.9604,95.0251,94.9327,94.9604,9972.9312
2019-12-11 14:40:00,102.87,102.96,102.77,102.86,12315.029646816189,94.9697,95.0528,94.8774,94.9604,12315.0296
2019-12-11 14:45:00,102.8,102.9,102.8,102.9,6050.528486723381,94.905,94.9974,94.905,94.9974,6050.5285
2019-12-11 14:50:00,102.89,103.07,102.88,103.03,5532.353699407063,94.9881,95.1543,94.9789,95.1174,5532.3537
2019-12-11 14:55:00,103.05,103.07,102.99,103.01,149150.55426656353,95.1358,95.1543,95.0805,95.0989,149150.5543
2019-12-11 15:00:00,103.04,103.08,102.92,102.92,11091.776230987369,95.1266,95.1635,95.0158,95.0158,11091.7762
2019-12-11 15:05:00,102.93,103.03,102.93,103.01,6171.69373549884,95.0251,95.1174,95.0251,95.0989,6171.6937
2019-12-11 15:10:00,102.99,103.0,102.88,102.93,6737.561227120391,95.0805,95.0897,94.9789,95.0251,6737.5612
2019-12-11 15:15:00,102.92,102.96,102.88,102.94,6058.262438772879,95.0158,95.0528,94.9789,95.0343,6058.2624
2019-12-11 15:20:00,102.93,103.02,102.93,103.0,6131.734983243103,95.0251,95.1082,95.0251,95.0897,6131.735
2019-12-11 15:25:00,103.02,103.04,103.01,103.03,8370.71410157257,95.1082,95.1266,95.0989,95.1174,8370.7141
2019-12-11 15:30:00,103.03,103.13,102.97,103.13,10924.207269914925,95.1174,95.2097,95.062,95.2097,10924.2073
2019-12-11 15:35:00,103.1,103.11,102.96,103.03,12656.61252900232,95.182,95.1912,95.0528,95.1174,12656.6125
2019-12-11 15:40:00,103.03,103.05,103.0,103.01,12605.052848672336,95.1174,95.1358,95.0897,95.0989,12605.0528
2019-12-11 15:45:00,103.01,103.01,102.9,102.9,21281.258056200048,95.0989,95.0989,94.9974,94.9974,21281.2581
2019-12-11 15:50:00,102.91,103.17,102.91,103.13,29410.930652229952,95.0066,95.2466,95.0066,95.2097,29410.9307
2019-12-11 15:55:00,103.13,103.24,103.08,103.19,87840.938386182,95.2097,95.3113,95.1635,95.2651,87840.9384
2019-12-12 09:30:00,103.62,103.96,102.9,103.1,60202.371745295175,95.6621,95.976,94.9974,95.182,60202.3717
2019-12-12 09:35:00,103.07,103.88,102.97,103.72,10532.353699407062,95.1543,95.9021,95.062,95.7544,10532.3537
2019-12-12 09:40:00,103.76,103.76,103.42,103.62,21230.987367878315,95.7913,95.7913,95.4774,95.6621,21230.9874
2019-12-12 09:45:00,103.65,103.68,103.44,103.64,35378.963650425365,95.6898,95.7175,95.4959,95.6805,35378.9637
2019-12-12 09:50:00,103.72,103.85,103.65,103.83,11845.836555813352,95.7544,95.8744,95.6898,95.8559,11845.8366
2019-12-12 09:55:00,103.87,104.0,103.75,103.85,24365.81593194122,95.8929,96.0129,95.7821,95.8744,24365.8159
2019-12-12 10:00:00,103.86,104.2,103.86,104.2,31640.88682650167,95.8836,96.1975,95.8836,96.1975,31640.8868
2019-12-12 10:05:00,104.11,104.27,104.01,104.11,17800.97963392627,96.1144,96.2622,96.0221,96.1144,17800.9796
2019-12-12 10:10:00,104.14,104.38,104.11,104.35,9659.706109822118,96.1421,96.3637,96.1144,96.336,9659.7061
2019-12-12 10:15:00,104.35,104.35,104.21,104.28,27949.213714874964,96.336,96.336,96.2068,96.2714,27949.2137
2019-12-12 10:20:00,104.28,104.39,104.18,104.24,13882.44392884764,96.2714,96.3729,96.1791,96.2345,13882.4439
2019-12-12 10:25:00,104.24,104.38,104.12,104.2,41585.460170146944,96.2345,96.3637,96.1237,96.1975,41585.4602
2019-12-12 10:30:00,104.2,104.45,104.2,104.43,36747.87316318639,96.1975,96.4283,96.1975,96.4099,36747.8732
2019-12-12 10:35:00,104.39,104.42,104.23,104.35,16082.75328692962,96.3729,96.4006,96.2252,96.336,16082.7533
2019-12-12 10:40:00,104.38,104.38,104.24,104.28,6193.606599639082,96.3637,96.3637,96.2345,96.2714,6193.6066
2019-12-12 10:45:00,104.29,104.29,103.88,104.14,44177.62309873678,96.2806,96.2806,95.9021,96.1421,44177.6231
2019-12-12 10:50:00,104.17,104.37,104.17,104.36,2391.0801753029127,96.1698,96.3545,96.1698,96.3452,2391.0802
2019-12-12 10:55:00,104.4,104.47,104.36,104.43,14199.53596287703,96.3822,96.4468,96.3452,96.4099,14199.536
2019-12-12 11:00:00,104.45,104.48,104.38,104.41,11987.625676720803,96.4283,96.456,96.3637,96.3914,11987.6257
2019-12-12 11:05:00,104.44,104.5,104.41,104.42,9427.6875483372,96.4191,96.4745,96.3914,96.4006,9427.6875
2019-12-12 11:10:00,104.41,104.44,104.16,104.18,8472.544470224284,96.3914,96.4191,96.1606,96.1791,8472.5445
2019-12-12 11:15:00,104.17,104.28,104.12,104.24,5155.968032998195,96.1698,96.2714,96.1237,96.2345,5155.968
2019-12-12 11:20:00,104.22,104.22,104.04,104.07,26691.157514823404,96.216,96.216,96.0498,96.0775,26691.1575
2019-12-12 11:25:00,104.06,104.1,103.99,104.0,8594.998711007991,96.0683,96.1052,96.0037,96.0129,8594.9987
2019-12-12 11:30:00,103.99,104.13,103.96,103.96,7593.451920598091,96.0037,96.1329,95.976,95.976,7593.4519
2019-12-12 11:35:00,103.95,104.13,103.86,104.07,8467.388502191285,95.9667,96.1329,95.8836,96.0775,8467.3885
2019-12-12 11:40:00,104.07,104.07,103.95,104.01,5027.06883217324,96.0775,96.0775,95.9667,96.0221,5027.0688
2019-12-12 11:45:00,104.01,104.04,103.94,103.96,7942.768754833719,96.0221,96.0498,95.9575,95.976,7942.7688
2019-12-12 11:50:00,103.95,104.0,103.86,103.86,11049.239494715132,95.9667,96.0129,95.8836,95.8836,11049.2395
2019-12-12 11:55:00,103.83,103.95,103.72,103.93,18009.796339262695,95.8559,95.9667,95.7544,95.9483,18009.7963
2019-12-12 12:00:00,103.92,103.93,103.8,103.83,10928.074245939672,95.939,95.9483,95.8282,95.8559,10928.0742
2019-12-12 12:05:00,103.83,103.89,103.82,103.86,6305.748904356792,95.8559,95.9113,95.8467,95.8836,6305.7489
2019-12-12 12:10:00,103.86,103.86,103.74,103.76,9541.11884506316,95.8836,95.8836,95.7729,95.7913,9541.1188
2019-12-12 12:15:00,103.75,103.76,103.65,103.7,6058.262438772879,95.7821,95.7913,95.6898,95.7359,6058.2624
2019-12-12 12:20:00,103.72,103.72,103.62,103.63,4713.843774168599,95.7544,95.7544,95.6621,95.6713,4713.8438
2019-12-12 12:25:00,103.63,103.67,103.58,103.66,7026.29543696829,95.6713,95.7082,95.6251,95.699,7026.2954
2019-12-12 12:30:00,103.68,103.95,103.67,103.86,11241.299303944314,95.7175,95.9667,95.7082,95.8836,11241.2993
2019-12-12 12:35:00,103.9,104.03,103.9,104.01,4738.334622325341,95.9206,96.0406,95.9206,96.0221,4738.3346
2019-12-12 12:40:00,104.06,104.1,104.06,104.08,5494.972931167826,96.0683,96.1052,96.0683,96.0867,5494.9729
2019-12-12 12:45:00,104.13,104.19,104.1,104.16,4887.857695282289,96.1329,96.1883,96.1052,96.1606,4887.8577
2019-12-12 12:50:00,104.16,104.18,104.1,104.1,7659.190513018819,96.1606,96.1791,96.1052,96.1052,7659.1905
2019-12-12 12:55:00,104.12,104.12,103.94,103.94,5493.683939159577,96.1237,96.1237,95.9575,95.9575,5493.6839
2019-12-12 13:00:00,104.0,104.03,103.98,104.03,6153.647847383346,96.0129,96.0406,95.9944,96.0406,6153.6478
2019-12-12 13:05:00,104.02,104.07,104.01,104.03,5360.917762309873,96.0314,96.0775,96.0221,96.0406,5360.9178
2019-12-12 13:10:00,104.04,104.14,104.03,104.1,5812.064965197215,96.0498,96.1421,96.0406,96.1052,5812.065
2019-12-12 13:15:00,104.13,104.19,104.12,104.16,7250.580046403711,96.1329,96.1883,96.1237,96.1606,7250.58
2019-12-12 13:20:00,104.17,104.17,104.1,104.13,4974.220159835008,96.1698,96.1698,96.1052,96.1329,4974.2202
2019-12-12 13:25:00,104.1,104.11,104.03,104.07,7598.60788863109,96.1052,96.1144,96.0406,96.0775,7598.6079
2019-12-12 13:30:00,104.05,104.1,104.05,104.07,4707.398814127352,96.059,96.1052,96.059,96.0775,4707.3988
2019-12-12 13:35:00,104.09,104.09,104.0,104.02,6969.57978860531,96.096,96.096,96.0129,96.0314,6969.5798
2019-12-12 13:40:00,104.03,104.08,103.93,103.93,8463.521526166536,96.0406,96.0867,95.9483,95.9483,8463.5215
2019-12-12 13:45:00,103.94,103.98,103.93,103.96,7193.864398040731,95.9575,95.9944,95.9483,95.976,7193.8644
2019-12-12 13:50:00,103.96,104.0,103.95,104.0,7213.199278164475,95.976,96.0129,95.9667,96.0129,7213.1993
2019-12-12 13:55:00,104.0,104.03,103.98,104.03,9735.756638308842,96.0129,96.0406,95.9944,96.0406,9735.7566
2019-12-12 14:00:00,104.03,104.07,103.92,103.96,12951.791698891466,96.0406,96.0775,95.939,95.976,12951.7917
2019-12-12 14:05:00,103.96,104.04,103.96,104.03,12599.89688063934,95.976,96.0498,95.976,96.0406,12599.8969
2019-12-12 14:10:00,104.03,104.04,103.87,103.93,14242.072699149265,96.0406,96.0498,95.8929,95.9483,14242.0727
2019-12-12 14:15:00,103.94,103.96,103.9,103.9,6947.666924465068,95.9575,95.976,95.9206,95.9206,6947.6669
2019-12-12 14:20:00,103.92,103.93,103.89,103.9,5175.302913121938,95.939,95.9483,95.9113,95.9206,5175.3029
2019-12-12 14:25:00,103.9,103.9,103.83,103.87,11695.024490848156,95.9206,95.9206,95.8559,95.8929,11695.0245
2019-12-12 14:30:00,103.86,104.34,103.83,104.21,26439.804073214746,95.8836,96.3268,95.8559,96.2068,26439.8041
2019-12-12 14:35:00,104.22,104.24,104.07,104.15,10152.101056973446,96.216,96.2345,96.0775,96.1514,10152.1011
2019-12-12 14:40:00,104.15,104.24,104.14,104.2,11251.61124001031,96.1514,96.2345,96.1421,96.1975,11251.6112
2019-12-12 14:45:00,104.21,104.24,104.1,104.14,6304.459912348542,96.2068,96.2345,96.1052,96.1421,6304.4599
2019-12-12 14:50:00,104.11,104.19,104.05,104.16,12306.00670275844,96.1144,96.1883,96.059,96.1606,12306.0067
2019-12-12 14:55:00,104.19,104.28,104.15,104.21,10357.050786285125,96.1883,96.2714,96.1514,96.2068,10357.0508
2019-12-12 15:00:00,104.22,104.38,104.22,104.37,17325.341582882185,96.216,96.3637,96.216,96.3545,17325.3416
2019-12-12 15:05:00,104.38,104.48,104.38,104.45,17608.919824697085,96.3637,96.456,96.3637,96.4283,17608.9198
2019-12-12 15:10:00,104.45,104.5,104.41,104.41,16294.147976282546,96.4283,96.4745,96.3914,96.3914,16294.148
2019-12-12 15:15:00,104.41,104.45,104.35,104.45,8150.296468161897,96.3914,96.4283,96.336,96.4283,8150.2965
2019-12-12 15:20:00,104.44,104.48,104.31,104.37,13275.328692962104,96.4191,96.456,96.2991,96.3545,13275.3287
2019-12-12 15:25:00,104.36,104.49,104.36,104.49,6245.166279969063,96.3452,96.4653,96.3452,96.4653,6245.1663
2019-12-12 15:30:00,104.49,104.5,104.38,104.39,14975.509151843256,96.4653,96.4745,96.3637,96.3729,14975.5092
2019-12-12 15:35:00,104.36,104.48,104.3,104.41,14856.921887084298,96.3452,96.456,96.2898,96.3914,14856.9219
2019-12-12 15:40:00,104.41,104.48,104.38,104.39,16394.68935292601,96.3914,96.456,96.3637,96.3729,16394.6894
2019-12-12 15:45:00,104.41,104.48,104.39,104.46,19168.60015467904,96.3914,96.456,96.3729,96.4376,19168.6002
2019-12-12 15:50:00,104.47,104.51,104.44,104.45,25778.551172982723,96.4468,96.4837,96.4191,96.4283,25778.5512
2019-12-12 15:55:00,104.45,104.45,104.22,104.24,121144.6249033256,96.4283,96.4283,96.216,96.2345,121144.6249
2019-12-13 09:30:00,103.92,104.19,103.46,103.83,21985.047692704306,95.939,96.1883,95.5144,95.8559,21985.0477
2019-12-13 09:35:00,103.69,103.98,103.65,103.91,11746.584171178138,95.7267,95.9944,95.6898,95.9298,11746.5842
2019-12-13 09:40:00,104.08,104.08,103.8,104.0,28003.351379221447,96.0867,96.0867,95.8282,96.0129,28003.3514
2019-12-13 09:45:00,104.15,104.18,103.98,103.98,7677.236401134312,96.1514,96.1791,95.9944,95.9944,7677.2364
2019-12-13 09:50:00,103.94,104.09,103.86,104.02,7510.95643207012,95.9575,96.096,95.8836,96.0314,7510.9564
2019-12-13 09:55:00,103.98,104.07,103.93,103.96,5060.582624387728,95.9944,96.0775,95.9483,95.976,5060.5826
2019-12-13 10:00:00,104.0,104.41,103.86,104.39,13379.737045630316,96.0129,96.3914,95.8836,96.3729,13379.737
2019-12-13 10:05:00,104.43,104.45,104.28,104.33,7587.006960556843,96.4099,96.4283,96.2714,96.3175,7587.007
2019-12-13 10:10:00,104.36,104.41,104.25,104.3,9293.632379479246,96.3452,96.3914,96.2437,96.2898,9293.6324
2019-12-13 10:15:00,104.25,104.45,104.17,104.45,7811.291569992265,96.2437,96.4283,96.1698,96.4283,7811.2916
2019-12-13 10:20:00,104.41,104.42,104.25,104.31,6050.528486723381,96.3914,96.4006,96.2437,96.2991,6050.5285
2019-12-13 10:25:00,104.28,104.41,104.26,104.26,21816.189739623613,96.2714,96.3914,96.2529,96.2529,21816.1897
2019-12-13 10:30:00,104.2,104.23,103.97,104.14,14862.077855117295,96.1975,96.2252,95.9852,96.1421,14862.0779
2019-12-13 10:35:00,104.11,104.17,103.76,103.8,22485.17659190513,96.1144,96.1698,95.7913,95.8282,22485.1766
2019-12-13 10:40:00,103.8,104.17,103.79,104.17,27686.25934519205,95.8282,96.1698,95.819,96.1698,27686.2593
2019-12-13 10:45:00,104.14,104.32,104.1,104.1,17668.213457076563,96.1421,96.3083,96.1052,96.1052,17668.2135
2019-12-13 10:50:00,104.06,104.07,103.89,103.89,5783.707141015725,96.0683,96.0775,95.9113,95.9113,5783.7071
2019-12-13 10:55:00,103.95,103.98,103.81,103.85,5996.3908223769,95.9667,95.9944,95.8375,95.8744,5996.3908
2019-12-13 11:00:00,103.86,103.9,103.75,103.76,7403.970095385408,95.8836,95.9206,95.7821,95.7913,7403.9701
2019-12-13 11:05:00,103.76,103.93,103.76,103.93,10591.647331786542,95.7913,95.9483,95.7913,95.9483,10591.6473
2019-12-13 11:10:00,103.98,104.05,103.83,103.83,4235.627739108017,95.9944,96.059,95.8559,95.8559,4235.6277
2019-12-13 11:15:00,103.81,103.83,103.59,103.59,5373.807682392368,95.8375,95.8559,95.6344,95.6344,5373.8077
2019-12-13 11:20:00,103.59,103.6,103.48,103.5,7215.777262180974,95.6344,95.6436,95.5328,95.5513,7215.7773
2019-12-13 11:25:00,103.49,103.49,103.31,103.36,13797.37045630317,95.5421,95.5421,95.3759,95.422,13797.3705
2019-12-13 11:30:00,103.38,103.45,103.33,103.38,12415.571023459654,95.4405,95.5051,95.3943,95.4405,12415.571
2019-12-13 11:35:00,103.4,103.62,103.38,103.58,9356.792987883477,95.459,95.6621,95.4405,95.6251,9356.793
2019-12-13 11:40:00,103.58,103.76,103.58,103.69,16577.726218097447,95.6251,95.7913,95.6251,95.7267,16577.7262
2019-12-13 11:45:00,103.71,103.78,103.68,103.69,7133.281773653002,95.7452,95.8098,95.7175,95.7267,7133.2818
2019-12-13 11:50:00,103.71,103.83,103.69,103.74,10402.165506573858,95.7452,95.8559,95.7267,95.7729,10402.1655
2019-12-13 11:55:00,103.74,103.79,103.72,103.76,4254.96261923176,95.7729,95.819,95.7544,95.7913,4254.9626
2019-12-13 12:00:00,103.74,103.79,103.72,103.76,6402.4233049755085,95.7729,95.819,95.7544,95.7913,6402.4233
2019-12-13 12:05:00,103.73,103.78,103.69,103.72,4596.545501417891,95.7636,95.8098,95.7267,95.7544,4596.5455
2019-12-13 12:10:00,103.69,103.72,103.53,103.63,8756.122712039185,95.7267,95.7544,95.579,95.6713,8756.1227
2019-12-13 12:15:00,103.63,103.63,103.55,103.57,9740.91260634184,95.6713,95.6713,95.5974,95.6159,9740.9126
2019-12-13 12:20:00,103.56,103.62,103.54,103.56,6423.047177107501,95.6067,95.6621,95.5882,95.6067,6423.0472
2019-12-13 12:25:00,103.58,103.66,103.57,103.62,20683.165764372257,95.6251,95.699,95.6159,95.6621,20683.1658
2019-12-13 12:30:00,103.61,103.62,103.47,103.5,8102.603763856663,95.6528,95.6621,95.5236,95.5513,8102.6038
2019-12-13 12:35:00,103.53,103.58,103.5,103.52,5166.279969064191,95.579,95.6251,95.5513,95.5698,5166.28
2019-12-13 12:40:00,103.53,103.55,103.34,103.34,11860.015467904095,95.579,95.5974,95.4036,95.4036,11860.0155
2019-12-13 12:45:00,103.36,103.38,103.33,103.34,3221.191028615622,95.422,95.4405,95.3943,95.4036,3221.191
2019-12-13 12:50:00,103.31,103.31,103.23,103.23,5906.161381799432,95.3759,95.3759,95.302,95.302,5906.1614
2019-12-13 12:55:00,103.24,103.4,103.24,103.4,6145.913895333848,95.3113,95.459,95.3113,95.459,6145.9139
2019-12-13 13:00:00,103.41,103.41,103.31,103.36,5439.546274813096,95.4682,95.4682,95.3759,95.422,5439.5463
2019-12-13 13:05:00,103.36,103.46,103.34,103.45,5830.110853312709,95.422,95.5144,95.4036,95.5051,5830.1109
2019-12-13 13:10:00,103.48,103.53,103.47,103.5,4020.366073730343,95.5328,95.579,95.5236,95.5513,4020.3661
2019-12-13 13:15:00,103.5,103.51,103.48,103.5,2956.947666924465,95.5513,95.5605,95.5328,95.5513,2956.9477
2019-12-13 13:20:00,103.51,103.58,103.51,103.55,6080.175302913121,95.5605,95.6251,95.5605,95.5974,6080.1753
2019-12-13 13:25:00,103.56,103.59,103.51,103.51,5692.188708430007,95.6067,95.6344,95.5605,95.5605,5692.1887
2019-12-13 13:30:00,103.51,103.51,103.46,103.5,6560.969321990203,95.5605,95.5605,95.5144,95.5513,6560.9693
2019-12-13 13:35:00,103.51,103.54,103.46,103.5,19630.059293632377,95.5605,95.5882,95.5144,95.5513,19630.0593
2019-12-13 13:40:00,103.5,103.52,103.47,103.51,2745.5529775715386,95.5513,95.5698,95.5236,95.5605,2745.553
2019-12-13 13:45:00,103.53,103.53,103.45,103.52,4543.696829079659,95.579,95.579,95.5051,95.5698,4543.6968
2019-12-13 13:50:00,103.5,103.69,103.5,103.66,5911.31734983243,95.5513,95.7267,95.5513,95.699,5911.3173
2019-12-13 13:55:00,103.69,103.75,103.67,103.75,6385.666408868265,95.7267,95.7821,95.7082,95.7821,6385.6664
2019-12-13 14:00:00,103.77,103.83,103.76,103.83,9584.944573343644,95.8006,95.8559,95.7913,95.8559,9584.9446
2019-12-13 14:05:00,103.8,103.9,103.78,103.86,7529.002320185614,95.8282,95.9206,95.8098,95.8836,7529.0023
2019-12-13 14:10:00,103.85,103.86,103.83,103.83,4970.35318381026,95.8744,95.8836,95.8559,95.8559,4970.3532
2019-12-13 14:15:00,103.83,103.87,103.79,103.79,3860.5310647073984,95.8559,95.8929,95.819,95.819,3860.5311
2019-12-13 14:20:00,103.8,103.82,103.77,103.82,3980.4073214746063,95.8282,95.8467,95.8006,95.8467,3980.4073
2019-12-13 14:25:00,103.83,103.83,103.76,103.77,4524.361948955916,95.8559,95.8559,95.7913,95.8006,4524.3619
2019-12-13 14:30:00,103.78,103.78,103.71,103.71,5377.674658417117,95.8098,95.8098,95.7452,95.7452,5377.6747
2019-12-13 14:35:00,103.72,103.72,103.65,103.71,4534.673885021913,95.7544,95.7544,95.6898,95.7452,4534.6739
2019-12-13 14:40:00,103.72,103.77,103.71,103.74,6557.102345965454,95.7544,95.8006,95.7452,95.7729,6557.1023
2019-12-13 14:45:00,103.76,103.77,103.73,103.76,5445.991234854343,95.7913,95.8006,95.7636,95.7913,5445.9912
2019-12-13 14:50:00,103.75,103.77,103.7,103.77,5506.573859242072,95.7821,95.8006,95.7359,95.8006,5506.5739
2019-12-13 14:55:00,103.77,103.79,103.75,103.76,8629.80149523073,95.8006,95.819,95.7821,95.7913,8629.8015
2019-12-13 15:00:00,103.76,103.83,103.76,103.78,8653.00335137922,95.7913,95.8559,95.7913,95.8098,8653.0034
2019-12-13 15:05:00,103.79,103.79,103.67,103.69,6577.726218097447,95.819,95.819,95.7082,95.7267,6577.7262
2019-12-13 15:10:00,103.69,103.79,103.68,103.76,6640.8868265016745,95.7267,95.819,95.7175,95.7913,6640.8868
2019-12-13 15:15:00,103.76,103.82,103.76,103.81,5046.403712296983,95.7913,95.8467,95.7913,95.8375,5046.4037
2019-12-13 15:20:00,103.81,103.83,103.75,103.77,10768.23923691673,95.8375,95.8559,95.7821,95.8006,10768.2392
2019-12-13 15:25:00,103.78,103.86,103.78,103.81,21933.48801237432,95.8098,95.8836,95.8098,95.8375,21933.488
2019-12-13 15:30:00,103.82,103.94,103.82,103.88,12534.158288218612,95.8467,95.9575,95.8467,95.9021,12534.1583
2019-12-13 15:35:00,103.89,103.91,103.85,103.91,13165.76437226089,95.9113,95.9298,95.8744,95.9298,13165.7644
2019-12-13 15:40:00,103.91,103.91,103.81,103.81,15514.307811291568,95.9298,95.9298,95.8375,95.8375,15514.3078
2019-12-13 15:45:00,103.82,103.88,103.81,103.84,14786.027326630574,95.8467,95.9021,95.8375,95.8652,14786.0273
2019-12-13 15:50:00,103.85,103.96,103.85,103.86,25848.1567414282,95.8744,95.976,95.8744,95.8836,25848.1567
2019-12-13 15:55:00,103.82,103.98,103.81,103.81,71245.16627996905,95.8467,95.9944,95.8375,95.8375,71245.1663
2019-12-16 09:30:00,104.31,104.31,104.0,104.17,25028.357824181487,96.2991,96.2991,96.0129,96.1698,25028.3578
2019-12-16 09:35:00,104.11,104.11,103.78,103.78,4432.843516370198,96.1144,96.1144,95.8098,95.8098,4432.8435
2019-12-16 09:40:00,103.72,103.86,103.62,103.71,10699.922660479504,95.7544,95.8836,95.6621,95.7452,10699.9227
2019-12-16 09:45:00,103.71,103.76,103.68,103.76,13328.177365300333,95.7452,95.7913,95.7175,95.7913,13328.1774
2019-12-16 09:50:00,103.74,103.79,103.71,103.79,9476.669244650682,95.7729,95.819,95.7452,95.819,9476.6692
2019-12-16 09:55:00,103.79,103.79,103.49,103.49,7043.052333075534,95.819,95.819,95.5421,95.5421,7043.0523
2019-12-16 10:00:00,103.52,103.85,103.52,103.85,6954.111884506316,95.5698,95.8744,95.5698,95.8744,6954.1119
2019-12-16 10:05:00,103.85,103.99,103.76,103.93,40464.03712296984,95.8744,96.0037,95.7913,95.9483,40464.0371
2019-12-16 10:10:00,103.89,103.95,103.88,103.93,5920.340293890177,95.9113,95.9667,95.9021,95.9483,5920.3403
2019-12-16 10:15:00,103.96,103.96,103.72,103.72,36254.189224026806,95.976,95.976,95.7544,95.7544,36254.1892
2019-12-16 10:20:00,103.76,103.9,103.72,103.89,23973.96236143336,95.7913,95.9206,95.7544,95.9113,23973.9624
2019-12-16 10:25:00,103.92,104.03,103.87,103.96,6611.240010311935,95.939,96.0406,95.8929,95.976,6611.24
2019-12-16 10:30:00,103.96,103.98,103.87,103.9,7691.415313225057,95.976,95.9944,95.8929,95.9206,7691.4153
2019-12-16 10:35:00,103.85,103.88,103.82,103.84,2191.2864140242327,95.8744,95.9021,95.8467,95.8652,2191.2864
2019-12-16 10:40:00,103.88,103.94,103.86,103.86,2776.488785769528,95.9021,95.9575,95.8836,95.8836,2776.4888
2019-12-16 10:45:00,103.86,103.87,103.72,103.76,4845.320959010053,95.8836,95.8929,95.7544,95.7913,4845.321
2019-12-16 10:50:00,103.74,103.79,103.74,103.79,5261.665377674658,95.7729,95.819,95.7729,95.819,5261.6654
2019-12-16 10:55:00,103.81,103.82,103.74,103.74,6300.592936323794,95.8375,95.8467,95.7729,95.7729,6300.5929
2019-12-16 11:00:00,103.75,103.75,103.65,103.65,6058.262438772879,95.7821,95.7821,95.6898,95.6898,6058.2624
2019-12-16 11:05:00,103.66,103.81,103.61,103.81,7495.488527971126,95.699,95.8375,95.6528,95.8375,7495.4885
2019-12-16 11:10:00,103.8,103.85,103.74,103.83,8665.893271461717,95.8282,95.8744,95.7729,95.8559,8665.8933
2019-12-16 11:15:00,103.83,103.86,103.73,103.83,14262.696571281256,95.8559,95.8836,95.7636,95.8559,14262.6966
2019-12-16 11:20:00,103.8,103.82,103.75,103.79,5137.922144882701,95.8282,95.8467,95.7821,95.819,5137.9221
2019-12-16 11:25:00,103.79,103.83,103.77,103.77,6171.69373549884,95.819,95.8559,95.8006,95.8006,6171.6937
2019-12-16 11:30:00,103.79,103.79,103.72,103.74,4059.035833977829,95.819,95.819,95.7544,95.7729,4059.0358
2019-12-16 11:35:00,103.74,103.76,103.72,103.73,4448.311420469193,95.7729,95.7913,95.7544,95.7636,4448.3114
2019-12-16 11:40:00,103.73,103.83,103.73,103.81,4537.251869038411,95.7636,95.8559,95.7636,95.8375,4537.2519
2019-12-16 11:45:00,103.83,103.87,103.75,103.79,8365.558133539571,95.8559,95.8929,95.7821,95.819,8365.5581
2019-12-16 11:50:00,103.8,103.86,103.79,103.79,2969.8375870069603,95.8282,95.8836,95.819,95.819,2969.8376
2019-12-16 11:55:00,103.84,103.86,103.82,103.86,4516.627996906419,95.8652,95.8836,95.8467,95.8836,4516.628
2019-12-16 12:00:00,103.86,103.91,103.86,103.9,6604.795050270687,95.8836,95.9298,95.8836,95.9206,6604.7951
2019-12-16 12:05:00,103.9,103.93,103.86,103.88,5540.087651456561,95.9206,95.9483,95.8836,95.9021,5540.0877
2019-12-16 12:10:00,103.89,103.93,103.86,103.92,4802.784222737819,95.9113,95.9483,95.8836,95.939,4802.7842
2019-12-16 12:15:00,103.9,103.9,103.86,103.87,2113.94689352926,95.9206,95.9206,95.8836,95.8929,2113.9469
2019-12-16 12:20:00,103.88,103.9,103.85,103.89,4899.458623356534,95.9021,95.9206,95.8744,95.9113,4899.4586
2019-12-16 12:25:00,103.88,103.91,103.86,103.89,3351.3792214488267,95.9021,95.9298,95.8836,95.9113,3351.3792
2019-12-16 12:30:00,103.9,103.92,103.89,103.89,4511.472028873421,95.9206,95.939,95.9113,95.9113,4511.472
2019-12-16 12:35:00,103.88,103.92,103.86,103.92,2066.2541892240265,95.9021,95.939,95.8836,95.939,2066.2542
2019-12-16 12:40:00,103.91,103.91,103.87,103.88,3655.58133539572,95.9298,95.9298,95.8929,95.9021,3655.5813
2019-12-16 12:45:00,103.87,103.92,103.87,103.91,3093.5808197989168,95.8929,95.939,95.8929,95.9298,3093.5808
2019-12-16 12:50:00,103.9,103.93,103.89,103.89,3410.672853828306,95.9206,95.9483,95.9113,95.9113,3410.6729
2019-12-16 12:55:00,103.87,103.92,103.87,103.89,3521.526166537767,95.8929,95.939,95.8929,95.9113,3521.5262
2019-12-16 13:00:00,103.89,103.92,103.85,103.91,4048.723897911832,95.9113,95.939,95.8744,95.9298,4048.7239
2019-12-16 13:05:00,103.94,103.94,103.92,103.92,1634.4418664604275,95.9575,95.9575,95.939,95.939,1634.4419
2019-12-16 13:10:00,103.91,103.93,103.88,103.92,1813.6117556071151,95.9298,95.9483,95.9021,95.939,1813.6118
2019-12-16 13:15:00,103.91,103.95,103.91,103.93,3883.7329208558895,95.9298,95.9667,95.9298,95.9483,3883.7329
2019-12-16 13:20:00,103.93,103.97,103.92,103.96,2920.855890693477,95.9483,95.9852,95.939,95.976,2920.8559
2019-12-16 13:25:00,103.96,104.02,103.93,104.0,6642.175818509924,95.976,96.0314,95.9483,96.0129,6642.1758
2019-12-16 13:30:00,104.0,104.0,103.95,103.96,4542.40783707141,96.0129,96.0129,95.9667,95.976,4542.4078
2019-12-16 13:35:00,103.96,103.99,103.93,103.98,4387.728796081464,95.976,96.0037,95.9483,95.9944,4387.7288
2019-12-16 13:40:00,103.99,104.01,103.96,103.98,3266.3057489043563,96.0037,96.0221,95.976,95.9944,3266.3057
2019-12-16 13:45:00,103.98,104.08,103.96,104.08,54230.47177107501,95.9944,96.0867,95.976,96.0867,54230.4718
2019-12-16 13:50:00,104.09,104.09,103.97,103.97,6107.244135086362,96.096,96.096,95.9852,95.9852,6107.2441
2019-12-16 13:55:00,103.95,103.98,103.89,103.9,7449.084815674142,95.9667,95.9944,95.9113,95.9206,7449.0848
2019-12-16 14:00:00,103.89,103.95,103.87,103.87,5747.615364784738,95.9113,95.9667,95.8929,95.8929,5747.6154
2019-12-16 14:05:00,103.85,103.85,103.72,103.72,5826.2438772879605,95.8744,95.8744,95.7544,95.7544,5826.2439
2019-12-16 14:10:00,103.73,103.73,103.69,103.71,3555.039958752255,95.7636,95.7636,95.7267,95.7452,3555.04
2019-12-16 14:15:00,103.69,103.77,103.65,103.77,28499.613302397524,95.7267,95.8006,95.6898,95.8006,28499.6133
2019-12-16 14:20:00,103.79,103.87,103.71,103.71,14503.738076823922,95.819,95.8929,95.7452,95.7452,14503.7381
2019-12-16 14:25:00,103.72,103.76,103.69,103.72,9276.875483372,95.7544,95.7913,95.7267,95.7544,9276.8755
2019-12-16 14:30:00,103.72,103.72,103.69,103.69,3344.934261407579,95.7544,95.7544,95.7267,95.7267,3344.9343
2019-12-16 14:35:00,103.69,103.74,103.69,103.72,9931.683423562772,95.7267,95.7729,95.7267,95.7544,9931.6834
2019-12-16 14:40:00,103.73,103.81,103.7,103.78,5907.450373807682,95.7636,95.8375,95.7359,95.8098,5907.4504
2019-12-16 14:45:00,103.78,103.82,103.78,103.79,3873.4209847898937,95.8098,95.8467,95.8098,95.819,3873.421
2019-12-16 14:50:00,103.79,103.83,103.76,103.76,5028.357824181489,95.819,95.8559,95.7913,95.7913,5028.3578
2019-12-16 14:55:00,103.76,103.76,103.71,103.71,4557.875741170405,95.7913,95.7913,95.7452,95.7452,4557.8757
2019-12-16 15:00:00,103.72,103.78,103.71,103.76,6437.226089198246,95.7544,95.8098,95.7452,95.7913,6437.2261
2019-12-16 15:05:00,103.72,103.75,103.71,103.71,7000.515596803299,95.7544,95.7821,95.7452,95.7452,7000.5156
2019-12-16 15:10:00,103.69,103.72,103.65,103.69,6711.7813869554,95.7267,95.7544,95.6898,95.7267,6711.7814
2019-12-16 15:15:00,103.71,103.72,103.68,103.71,4755.091518432585,95.7452,95.7544,95.7175,95.7452,4755.0915
2019-12-16 15:20:00,103.71,103.75,103.69,103.74,9096.416602217065,95.7452,95.7821,95.7267,95.7729,9096.4166
2019-12-16 15:25:00,103.75,103.75,103.65,103.68,12150.038669760246,95.7821,95.7821,95.6898,95.7175,12150.0387
2019-12-16 15:30:00,103.69,103.75,103.63,103.71,21669.24465068316,95.7267,95.7821,95.6713,95.7452,21669.2447
2019-12-16 15:35:00,103.7,103.72,103.65,103.68,27625.676720804327,95.7359,95.7544,95.6898,95.7175,27625.6767
2019-12-16 15:40:00,103.68,103.69,103.55,103.62,25582.624387728792,95.7175,95.7267,95.5974,95.6621,25582.6244
2019-12-16 15:45:00,103.61,103.61,103.47,103.51,27429.7499355504,95.6528,95.6528,95.5236,95.5605,27429.7499
2019-12-16 15:50:00,103.54,103.58,103.49,103.56,67299.56174271718,95.5882,95.6251,95.5421,95.6067,67299.5617
2019-12-16 15:55:00,103.56,103.58,103.44,103.45,115881.67053364268,95.6067,95.6251,95.4959,95.5051,115881.6705
2019-12-17 09:30:00,103.88,103.96,103.7,103.79,24483.114204691927,95.9021,95.976,95.7359,95.819,24483.1142
2019-12-17 09:35:00,103.73,103.83,103.55,103.55,18192.83320443413,95.7636,95.8559,95.5974,95.5974,18192.8332
2019-12-17 09:40:00,103.69,103.78,103.55,103.55,13493.168342356275,95.7267,95.8098,95.5974,95.5974,13493.1683
2019-12-17 09:45:00,103.6,103.72,103.45,103.45,15464.037122969836,95.6436,95.7544,95.5051,95.5051,15464.0371
2019-12-17 09:50:00,103.48,103.56,103.45,103.51,15359.628770301622,95.5328,95.6067,95.5051,95.5605,15359.6288
2019-12-17 09:55:00,103.5,103.51,103.11,103.39,32333.07553493168,95.5513,95.5605,95.1912,95.4497,32333.0755
2019-12-17 10:00:00,103.32,103.65,103.23,103.61,14619.74735756638,95.3851,95.6898,95.302,95.6528,14619.7474
2019-12-17 10:05:00,103.65,103.74,103.63,103.72,10128.899200824952,95.6898,95.7729,95.6713,95.7544,10128.8992
2019-12-17 10:10:00,103.74,103.86,103.73,103.79,11212.941479762823,95.7729,95.8836,95.7636,95.819,11212.9415
2019-12-17 10:15:00,103.81,103.93,103.7,103.9,11050.52848672338,95.8375,95.9483,95.7359,95.9206,11050.5285
2019-12-17 10:20:00,103.9,103.9,103.79,103.85,7733.952049497292,95.9206,95.9206,95.819,95.8744,7733.952
2019-12-17 10:25:00,103.84,103.9,103.83,103.85,7594.740912606341,95.8652,95.9206,95.8559,95.8744,7594.7409
2019-12-17 10:30:00,103.83,103.89,103.72,103.74,8539.57205465326,95.8559,95.9113,95.7544,95.7729,8539.5721
2019-12-17 10:35:00,103.76,103.86,103.71,103.86,4386.439804073214,95.7913,95.8836,95.7452,95.8836,4386.4398
2019-12-17 10:40:00,103.86,103.93,103.76,103.93,13454.498582108788,95.8836,95.9483,95.7913,95.9483,13454.4986
2019-12-17 10:45:00,103.93,103.97,103.86,103.93,12262.180974477957,95.9483,95.9852,95.8836,95.9483,12262.181
2019-12-17 10:50:00,103.96,104.07,103.96,103.99,9294.921371487497,95.976,96.0775,95.976,96.0037,9294.9214
2019-12-17 10:55:00,103.93,104.0,103.83,103.93,10761.794276875482,95.9483,96.0129,95.8559,95.9483,10761.7943
2019-12-17 11:00:00,103.91,104.19,103.87,104.19,27607.63083268884,95.9298,96.1883,95.8929,96.1883,27607.6308
2019-12-17 11:05:00,104.19,104.24,104.14,104.23,30207.52771332817,96.1883,96.2345,96.1421,96.2252,30207.5277
2019-12-17 11:10:00,104.24,104.27,104.1,104.18,11240.010311936065,96.2345,96.2622,96.1052,96.1791,11240.0103
2019-12-17 11:15:00,104.17,104.17,104.01,104.03,9604.279453467389,96.1698,96.1698,96.0221,96.0406,9604.2795
2019-12-17 11:20:00,104.04,104.15,103.97,104.0,9902.036607373033,96.0498,96.1514,95.9852,96.0129,9902.0366
2019-12-17 11:25:00,103.96,104.13,103.96,104.12,7593.451920598091,95.976,96.1329,95.976,96.1237,7593.4519
2019-12-17 11:30:00,104.12,104.12,103.88,103.88,9515.33900489817,96.1237,96.1237,95.9021,95.9021,9515.339
2019-12-17 11:35:00,103.89,104.07,103.89,104.03,7242.846094354214,95.9113,96.0775,95.9113,96.0406,7242.8461
2019-12-17 11:40:00,104.01,104.01,103.97,103.98,2928.5898427429747,96.0221,96.0221,95.9852,95.9944,2928.5898
2019-12-17 11:45:00,104.02,104.03,103.96,103.98,3455.78757411704,96.0314,96.0406,95.976,95.9944,3455.7876
2019-12-17 11:50:00,103.96,103.96,103.88,103.91,2782.933745810776,95.976,95.976,95.9021,95.9298,2782.9337
2019-12-17 11:55:00,103.9,103.95,103.86,103.86,7084.30007733952,95.9206,95.9667,95.8836,95.8836,7084.3001
2019-12-17 12:00:00,103.86,103.87,103.83,103.86,5216.550657385924,95.8836,95.8929,95.8559,95.8836,5216.5507
2019-12-17 12:05:00,103.89,103.89,103.79,103.79,3415.8288218613043,95.9113,95.9113,95.819,95.819,3415.8288
2019-12-17 12:10:00,103.78,103.8,103.76,103.8,5690.899716421757,95.8098,95.8282,95.7913,95.8282,5690.8997
2019-12-17 12:15:00,103.76,103.77,103.73,103.74,4327.146171693735,95.7913,95.8006,95.7636,95.7729,4327.1462
2019-12-17 12:20:00,103.74,103.76,103.68,103.69,3609.177623098736,95.7729,95.7913,95.7175,95.7267,3609.1776
2019-12-17 12:25:00,103.7,103.71,103.64,103.69,4422.531580304201,95.7359,95.7452,95.6805,95.7267,4422.5316
2019-12-17 12:30:00,103.69,103.7,103.62,103.66,6117.556071152359,95.7267,95.7359,95.6621,95.699,6117.5561
2019-12-17 12:35:00,103.69,103.71,103.65,103.65,4970.35318381026,95.7267,95.7452,95.6898,95.6898,4970.3532
2019-12-17 12:40:00,103.62,103.72,103.62,103.72,5052.848672338231,95.6621,95.7544,95.6621,95.7544,5052.8487
2019-12-17 12:45:00,103.72,103.74,103.66,103.67,5765.661252900231,95.7544,95.7729,95.699,95.7082,5765.6613
2019-12-17 12:50:00,103.65,103.66,103.58,103.6,6463.005929363238,95.6898,95.699,95.6251,95.6436,6463.0059
2019-12-17 12:55:00,103.62,103.62,103.57,103.58,4872.389791183294,95.6621,95.6621,95.6159,95.6251,4872.3898
2019-12-17 13:00:00,103.56,103.56,103.51,103.51,5614.849187935034,95.6067,95.6067,95.5605,95.5605,5614.8492
2019-12-17 13:05:00,103.51,103.53,103.48,103.48,4645.527197731373,95.5605,95.579,95.5328,95.5328,4645.5272
2019-12-17 13:10:00,103.48,103.48,103.41,103.44,9158.288218613045,95.5328,95.5328,95.4682,95.4959,9158.2882
2019-12-17 13:15:00,103.44,103.48,103.44,103.47,13129.672596029905,95.4959,95.5328,95.4959,95.5236,13129.6726
2019-12-17 13:20:00,103.47,103.48,103.37,103.38,5507.862851250322,95.5236,95.5328,95.4313,95.4405,5507.8629
2019-12-17 13:25:00,103.37,103.41,103.35,103.41,5153.390048981696,95.4313,95.4682,95.4128,95.4682,5153.39
2019-12-17 13:30:00,103.38,103.4,103.36,103.4,2222.222222222222,95.4405,95.459,95.422,95.459,2222.2222
2019-12-17 13:35:00,103.38,103.39,103.34,103.34,6530.033513792214,95.4405,95.4497,95.4036,95.4036,6530.0335
2019-12-17 13:40:00,103.34,103.41,103.33,103.4,8923.691673111625,95.4036,95.4682,95.3943,95.459,8923.6917
2019-12-17 13:45:00,103.38,103.41,103.32,103.34,6892.240268110337,95.4405,95.4682,95.3851,95.4036,6892.2403
2019-12-17 13:50:00,103.35,103.38,103.26,103.36,10059.293632379478,95.4128,95.4405,95.3297,95.422,10059.2936
2019-12-17 13:55:00,103.35,103.38,103.34,103.38,6124.001031193606,95.4128,95.4405,95.4036,95.4405,6124.001
2019-12-17 14:00:00,103.4,103.46,103.36,103.39,5457.5921629285895,95.459,95.5144,95.422,95.4497,5457.5922
2019-12-17 14:05:00,103.41,103.46,103.38,103.46,1867.749419953596,95.4682,95.5144,95.4405,95.5144,1867.7494
2019-12-17 14:10:00,103.45,103.55,103.45,103.51,3762.5676720804327,95.5051,95.5974,95.5051,95.5605,3762.5677
2019-12-17 14:15:00,103.52,103.62,103.51,103.58,3205.723124516628,95.5698,95.6621,95.5605,95.6251,3205.7231
2019-12-17 14:20:00,103.59,103.62,103.58,103.58,2566.3830884248514,95.6344,95.6621,95.6251,95.6251,2566.3831
2019-12-17 14:25:00,103.58,103.58,103.55,103.58,2013.4055168857951,95.6251,95.6251,95.5974,95.6251,2013.4055
2019-12-17 14:30:00,103.59,103.61,103.56,103.59,3701.985047692704,95.6344,95.6528,95.6067,95.6344,3701.985
2019-12-17 14:35:00,103.59,103.63,103.58,103.62,2790.6676978602727,95.6344,95.6713,95.6251,95.6621,2790.6677
2019-12-17 14:40:00,103.63,103.65,103.58,103.65,4031.967001804588,95.6713,95.6898,95.6251,95.6898,4031.967
2019-12-17 14:45:00,103.65,103.68,103.61,103.65,4292.343387470997,95.6898,95.7175,95.6528,95.6898,4292.3434
2019-12-17 14:50:00,103.62,103.65,103.55,103.55,3378.448053622067,95.6621,95.6898,95.5974,95.5974,3378.4481
2019-12-17 14:55:00,103.56,103.57,103.52,103.52,2327.919566898685,95.6067,95.6159,95.5698,95.5698,2327.9196
2019-12-17 15:00:00,103.49,103.5,103.43,103.44,4708.687806135601,95.5421,95.5513,95.4867,95.4959,4708.6878
2019-12-17 15:05:00,103.45,103.48,103.44,103.45,1933.488012374323,95.5051,95.5328,95.4959,95.5051,1933.488
2019-12-17 15:10:00,103.45,103.48,103.42,103.42,3609.177623098736,95.5051,95.5328,95.4774,95.4774,3609.1776
2019-12-17 15:15:00,103.42,103.5,103.42,103.5,5699.922660479504,95.4774,95.5513,95.4774,95.5513,5699.9227
2019-12-17 15:20:00,103.51,103.54,103.47,103.54,3962.3614333591127,95.5605,95.5882,95.5236,95.5882,3962.3614
2019-12-17 15:25:00,103.52,103.55,103.51,103.55,6702.758442897653,95.5698,95.5974,95.5605,95.5974,6702.7584
2019-12-17 15:30:00,103.55,103.62,103.55,103.59,11274.813096158803,95.5974,95.6621,95.5974,95.6344,11274.8131
2019-12-17 15:35:00,103.6,103.62,103.56,103.61,11444.960041247745,95.6436,95.6621,95.6067,95.6528,11444.96
2019-12-17 15:40:00,103.62,103.65,103.55,103.55,13123.227635988656,95.6621,95.6898,95.5974,95.5974,13123.2276
2019-12-17 15:45:00,103.55,103.59,103.53,103.55,20944.83114204692,95.5974,95.6344,95.579,95.5974,20944.8311
2019-12-17 15:50:00,103.57,103.62,103.52,103.54,22585.7179685486,95.6159,95.6621,95.5698,95.5882,22585.718
2019-12-17 15:55:00,103.53,103.66,103.48,103.65,90822.3769012632,95.579,95.699,95.5328,95.6898,90822.3769
2019-12-18 09:30:00,103.92,103.95,103.43,103.53,19996.13302397525,95.939,95.9667,95.4867,95.579,19996.133
2019-12-18 09:35:00,103.62,103.67,103.38,103.55,9560.453725186902,95.6621,95.7082,95.4405,95.5974,9560.4537
2019-12-18 09:40:00,103.49,103.58,103.4,103.58,5167.56896107244,95.5421,95.6251,95.459,95.6251,5167.569
2019-12-18 09:45:00,103.55,103.55,103.17,103.25,23018.81928332044,95.5974,95.5974,95.2466,95.3205,23018.8193
2019-12-18 09:50:00,103.23,103.35,103.23,103.3,5522.041763341067,95.302,95.4128,95.302,95.3666,5522.0418
2019-12-18 09:55:00,103.34,103.36,103.19,103.2,5324.825986078886,95.4036,95.422,95.2651,95.2743,5324.826
2019-12-18 10:00:00,103.18,103.18,103.08,103.09,8435.163701985046,95.2559,95.2559,95.1635,95.1728,8435.1637
2019-12-18 10:05:00,103.07,103.14,103.06,103.07,3592.4207269914923,95.1543,95.2189,95.1451,95.1543,3592.4207
2019-12-18 10:10:00,103.08,103.08,102.86,102.9,16622.84093838618,95.1635,95.1635,94.9604,94.9974,16622.8409
2019-12-18 10:15:00,102.88,102.89,102.69,102.72,31287.703016241296,94.9789,94.9881,94.8035,94.8312,31287.703
2019-12-18 10:20:00,102.7,102.82,102.69,102.72,30684.454756380503,94.8127,94.9235,94.8035,94.8312,30684.4548
2019-12-18 10:25:00,102.73,102.79,102.68,102.75,47938.90177880896,94.8404,94.8958,94.7943,94.8589,47938.9018
2019-12-18 10:30:00,102.72,102.76,102.71,102.76,4105.4395462748125,94.8312,94.8681,94.822,94.8681,4105.4395
2019-12-18 10:35:00,102.79,102.96,102.75,102.96,25947.409126063416,94.8958,95.0528,94.8589,95.0528,25947.4091
2019-12-18 10:40:00,102.96,103.02,102.95,102.95,8674.916215519463,95.0528,95.1082,95.0435,95.0435,8674.9162
2019-12-18 10:45:00,102.95,102.95,102.81,102.9,10639.340036091777,95.0435,95.0435,94.9143,94.9974,10639.34
2019-12-18 10:50:00,102.89,102.98,102.89,102.96,11665.377674658415,94.9881,95.0712,94.9881,95.0528,11665.3777
2019-12-18 10:55:00,102.99,103.06,102.99,103.02,7784.222737819025,95.0805,95.1451,95.0805,95.1082,7784.2227
2019-12-18 11:00:00,103.04,103.04,102.91,102.98,13009.796339262695,95.1266,95.1266,95.0066,95.0712,13009.7963
2019-12-18 11:05:00,102.98,103.03,102.93,103.0,6060.840422789378,95.0712,95.1174,95.0251,95.0897,6060.8404
2019-12-18 11:10:00,103.06,103.06,103.01,103.03,2746.8419695797884,95.1451,95.1451,95.0989,95.1174,2746.842
2019-12-18 11:15:00,103.03,103.1,103.03,103.1,8106.470739881412,95.1174,95.182,95.1174,95.182,8106.4707
2019-12-18 11:20:00,103.15,103.17,103.11,103.13,3419.695797886053,95.2282,95.2466,95.1912,95.2097,3419.6958
2019-12-18 11:25:00,103.13,103.23,103.12,103.13,16575.148234080945,95.2097,95.302,95.2005,95.2097,16575.1482
2019-12-18 11:30:00,103.13,103.17,102.96,103.01,12712.039185357047,95.2097,95.2466,95.0528,95.0989,12712.0392
2019-12-18 11:35:00,103.03,103.1,103.02,103.05,7984.016499097705,95.1174,95.182,95.1082,95.1358,7984.0165
2019-12-18 11:40:00,103.07,103.07,102.97,102.97,11197.47357566383,95.1543,95.1543,95.062,95.062,11197.4736
2019-12-18 11:45:00,102.97,103.1,102.97,103.06,7556.071152358854,95.062,95.182,95.062,95.1451,7556.0712
2019-12-18 11:50:00,103.05,103.07,102.99,103.02,6638.308842485176,95.1358,95.1543,95.0805,95.1082,6638.3088
2019-12-18 11:55:00,103.02,103.02,102.92,102.92,10373.807682392367,95.1082,95.1082,95.0158,95.0158,10373.8077
2019-12-18 12:00:00,102.89,102.91,102.84,102.85,10926.785253931424,94.9881,95.0066,94.942,94.9512,10926.7853
2019-12-18 12:05:00,102.85,102.85,102.75,102.75,6002.8357824181485,94.9512,94.9512,94.8589,94.8589,6002.8358
2019-12-18 12:10:00,102.72,102.84,102.72,102.84,5253.931425625161,94.8312,94.942,94.8312,94.942,5253.9314
2019-12-18 12:15:00,102.84,102.89,102.82,102.87,6604.795050270687,94.942,94.9881,94.9235,94.9697,6604.7951
2019-12-18 12:20:00,102.86,102.87,102.79,102.79,5305.491105955142,94.9604,94.9697,94.8958,94.8958,5305.4911
2019-12-18 12:25:00,102.81,102.93,102.81,102.92,7018.561484918792,94.9143,95.0251,94.9143,95.0158,7018.5615
2019-12-18 12:30:00,102.92,102.92,102.87,102.88,4342.61407579273,95.0158,95.0158,94.9697,94.9789,4342.6141
2019-12-18 12:35:00,102.87,102.93,102.85,102.93,10840.422789378705,94.9697,95.0251,94.9512,95.0251,10840.4228
2019-12-18 12:40:00,102.93,103.03,102.93,102.99,18181.23227635989,95.0251,95.1174,95.0251,95.0805,18181.2323
2019-12-18 12:45:00,102.98,103.1,102.98,103.1,6142.046919309099,95.0712,95.182,95.0712,95.182,6142.0469
2019-12-18 12:50:00,103.1,103.11,103.05,103.07,7317.607630832688,95.182,95.1912,95.1358,95.1543,7317.6076
2019-12-18 12:55:00,103.07,103.14,103.07,103.12,4931.683423562773,95.1543,95.2189,95.1543,95.2005,4931.6834
2019-12-18 13:00:00,103.13,103.13,103.08,103.13,5531.064707398814,95.2097,95.2097,95.1635,95.2097,5531.0647
2019-12-18 13:05:00,103.14,103.15,103.11,103.11,2235.112142304717,95.2189,95.2282,95.1912,95.1912,2235.1121
2019-12-18 13:10:00,103.12,103.12,103.07,103.11,7298.272750708945,95.2005,95.2005,95.1543,95.1912,7298.2728
2019-12-18 13:15:00,103.11,103.24,103.1,103.18,11405.001288992007,95.1912,95.3113,95.182,95.2559,11405.0013
2019-12-18 13:20:00,103.19,103.21,103.08,103.09,17478.73163186388,95.2651,95.2836,95.1635,95.1728,17478.7316
2019-12-18 13:25:00,103.1,103.13,103.1,103.1,12861.562258313998,95.182,95.2097,95.182,95.182,12861.5623
2019-12-18 13:30:00,103.1,103.1,103.05,103.06,5600.670275844289,95.182,95.182,95.1358,95.1451,5600.6703
2019-12-18 13:35:00,103.06,103.15,103.06,103.15,11415.313225058004,95.1451,95.2282,95.1451,95.2282,11415.3132
2019-12-18 13:40:00,103.17,103.18,103.09,103.14,8356.535189481825,95.2466,95.2559,95.1728,95.2189,8356.5352
2019-12-18 13:45:00,103.13,103.2,103.1,103.2,8624.64552719773,95.2097,95.2743,95.182,95.2743,8624.6455
2019-12-18 13:50:00,103.2,103.22,103.19,103.2,7235.112142304717,95.2743,95.2928,95.2651,95.2743,7235.1121
2019-12-18 13:55:00,103.2,103.26,103.19,103.25,7733.952049497292,95.2743,95.3297,95.2651,95.3205,7733.952
2019-12-18 14:00:00,103.27,103.27,103.13,103.17,10547.821603506058,95.339,95.339,95.2097,95.2466,10547.8216
2019-12-18 14:05:00,103.16,103.27,103.16,103.25,7214.488270172724,95.2374,95.339,95.2374,95.3205,7214.4883
2019-12-18 14:10:00,103.24,103.29,103.16,103.18,10980.922918277904,95.3113,95.3574,95.2374,95.2559,10980.9229
2019-12-18 14:15:00,103.18,103.23,103.13,103.13,17777.777777777777,95.2559,95.302,95.2097,95.2097,17777.7778
2019-12-18 14:20:00,103.13,103.13,103.07,103.07,7967.259602990461,95.2097,95.2097,95.1543,95.1543,7967.2596
2019-12-18 14:25:00,103.08,103.13,103.07,103.12,7608.919824697086,95.1635,95.2097,95.1543,95.2005,7608.9198
2019-12-18 14:30:00,103.12,103.14,103.07,103.14,7066.254189224026,95.2005,95.2189,95.1543,95.2189,7066.2542
2019-12-18 14:35:00,103.12,103.12,103.07,103.08,5647.073988141273,95.2005,95.2005,95.1543,95.1635,5647.074
2019-12-18 14:40:00,103.1,103.11,103.06,103.09,3239.236916731116,95.182,95.1912,95.1451,95.1728,3239.2369
2019-12-18 14:45:00,103.08,103.1,103.03,103.05,11011.858726475895,95.1635,95.182,95.1174,95.1358,11011.8587
2019-12-18 14:50:00,103.04,103.06,103.01,103.01,9905.90358339778,95.1266,95.1451,95.0989,95.0989,9905.9036
2019-12-18 14:55:00,103.01,103.05,103.0,103.04,9394.173756122713,95.0989,95.1358,95.0897,95.1266,9394.1738
2019-12-18 15:00:00,103.07,103.12,103.07,103.1,9632.637277648875,95.1543,95.2005,95.1543,95.182,9632.6373
2019-12-18 15:05:00,103.1,103.16,103.09,103.13,12623.09873678783,95.182,95.2374,95.1728,95.2097,12623.0987
2019-12-18 15:10:00,103.15,103.15,103.01,103.02,10194.63779324568,95.2282,95.2282,95.0989,95.1082,10194.6378
2019-12-18 15:15:00,103.03,103.07,103.02,103.07,12731.374065480792,95.1174,95.1543,95.1082,95.1543,12731.3741
2019-12-18 15:20:00,103.07,103.1,103.04,103.07,15233.307553493169,95.1543,95.182,95.1266,95.1543,15233.3076
2019-12-18 15:25:00,103.08,103.1,103.05,103.06,16313.482856406288,95.1635,95.182,95.1358,95.1451,16313.4829
2019-12-18 15:30:00,103.07,103.1,103.0,103.02,12673.369425109562,95.1543,95.182,95.0897,95.1082,12673.3694
2019-12-18 15:35:00,103.01,103.1,103.01,103.08,13827.017272492909,95.0989,95.182,95.0989,95.1635,13827.0173
2019-12-18 15:40:00,103.07,103.28,103.06,103.26,25003.866976024747,95.1543,95.3482,95.1451,95.3297,25003.867
2019-12-18 15:45:00,103.25,103.26,103.21,103.25,21785.25393142562,95.3205,95.3297,95.2836,95.3205,21785.2539
2019-12-18 15:50:00,103.23,103.3,103.23,103.24,41080.17530291312,95.302,95.3666,95.302,95.3113,41080.1753
2019-12-18 15:55:00,103.24,103.32,103.17,103.3,109833.7200309358,95.3113,95.3851,95.2466,95.3666,109833.72
2019-12-19 09:30:00,103.27,103.31,103.07,103.17,24167.311162670787,95.339,95.3759,95.1543,95.2466,24167.3112
2019-12-19 09:35:00,103.16,103.16,103.02,103.05,9557.875741170405,95.2374,95.2374,95.1082,95.1358,9557.8757
2019-12-19 09:40:00,103.0,103.17,103.0,103.07,33594.99871100799,95.0897,95.2466,95.0897,95.1543,33594.9987
2019-12-19 09:45:00,103.07,103.36,102.99,103.35,53258.571796854856,95.1543,95.422,95.0805,95.4128,53258.5718
2019-12-19 09:50:00,103.38,103.41,103.18,103.18,11983.758700696057,95.4405,95.4682,95.2559,95.2559,11983.7587
2019-12-19 09:55:00,103.18,103.3,103.17,103.24,18293.374581077594,95.2559,95.3666,95.2466,95.3113,18293.3746
2019-12-19 10:00:00,103.2,103.37,103.2,103.26,4775.715390564578,95.2743,95.4313,95.2743,95.3297,4775.7154
2019-12-19 10:05:00,103.31,103.35,103.27,103.32,4953.596287703016,95.3759,95.4128,95.339,95.3851,4953.5963
2019-12-19 10:10:00,103.3,103.33,103.2,103.24,11240.010311936065,95.3666,95.3943,95.2743,95.3113,11240.0103
2019-12-19 10:15:00,103.24,103.27,103.05,103.07,7427.1719515339,95.3113,95.339,95.1358,95.1543,7427.172
2019-12-19 10:20:00,103.07,103.07,102.98,103.06,9814.385150812064,95.1543,95.1543,95.0712,95.1451,9814.3852
2019-12-19 10:25:00,103.06,103.21,103.04,103.2,15739.88141273524,95.1451,95.2836,95.1266,95.2743,15739.8814
2019-12-19 10:30:00,103.22,103.22,103.08,103.1,7878.319154421241,95.2928,95.2928,95.1635,95.182,7878.3192
2019-12-19 10:35:00,103.11,103.21,103.1,103.2,10680.58778035576,95.1912,95.2836,95.182,95.2743,10680.5878
2019-12-19 10:40:00,103.2,103.2,103.1,103.13,10067.027584428975,95.2743,95.2743,95.182,95.2097,10067.0276
2019-12-19 10:45:00,103.12,103.26,103.12,103.18,5656.09693219902,95.2005,95.3297,95.2005,95.2559,5656.0969
2019-12-19 10:50:00,103.2,103.25,103.17,103.17,5679.298788347512,95.2743,95.3205,95.2466,95.2466,5679.2988
2019-12-19 10:55:00,103.15,103.17,103.1,103.1,10852.02371745295,95.2282,95.2466,95.182,95.182,10852.0237
2019-12-19 11:00:00,103.14,103.2,103.07,103.15,17773.910801753027,95.2189,95.2743,95.1543,95.2282,17773.9108
2019-12-19 11:05:00,103.14,103.17,103.06,103.07,18560.19592678525,95.2189,95.2466,95.1451,95.1543,18560.1959
2019-12-19 11:10:00,103.06,103.11,103.03,103.07,19498.582108790924,95.1451,95.1912,95.1174,95.1543,19498.5821
2019-12-19 11:15:00,103.1,103.11,103.0,103.11,9416.086620262951,95.182,95.1912,95.0897,95.1912,9416.0866
2019-12-19 11:20:00,103.1,103.27,103.1,103.27,7953.080690899716,95.182,95.339,95.182,95.339,7953.0807
2019-12-19 11:25:00,103.23,103.23,103.13,103.15,5465.326114978087,95.302,95.302,95.2097,95.2282,5465.3261
2019-12-19 11:30:00,103.16,103.22,103.13,103.18,12148.749677751995,95.2374,95.2928,95.2097,95.2559,12148.7497
2019-12-19 11:35:00,103.18,103.21,103.13,103.2,6571.2812580562,95.2559,95.2836,95.2097,95.2743,6571.2813
2019-12-19 11:40:00,103.17,103.18,103.12,103.13,9092.549626192316,95.2466,95.2559,95.2005,95.2097,9092.5496
2019-12-19 11:45:00,103.13,103.26,103.13,103.23,4751.224542407836,95.2097,95.3297,95.2097,95.302,4751.2245
2019-12-19 11:50:00,103.22,103.24,103.13,103.13,22073.988141273523,95.2928,95.3113,95.2097,95.2097,22073.9881
2019-12-19 11:55:00,103.1,103.16,102.99,102.99,11737.56122712039,95.182,95.2374,95.0805,95.0805,11737.5612
2019-12-19 12:00:00,103.03,103.17,103.03,103.12,11968.29079659706,95.1174,95.2466,95.1174,95.2005,11968.2908
2019-12-19 12:05:00,103.12,103.17,103.1,103.15,11741.428203145138,95.2005,95.2466,95.182,95.2282,11741.4282
2019-12-19 12:10:00,103.17,103.24,103.17,103.19,7470.997679814384,95.2466,95.3113,95.2466,95.2651,7470.9977
2019-12-19 12:15:00,103.2,103.23,103.17,103.23,10616.138179943284,95.2743,95.302,95.2466,95.302,10616.1382
2019-12-19 12:20:00,103.25,103.27,103.2,103.2,2835.782418149008,95.3205,95.339,95.2743,95.2743,2835.7824
2019-12-19 12:25:00,103.21,103.29,103.21,103.28,3177.3653003351374,95.2836,95.3574,95.2836,95.3482,3177.3653
2019-12-19 12:30:00,103.27,103.34,103.27,103.33,5496.261923176076,95.339,95.4036,95.339,95.3943,5496.2619
2019-12-19 12:35:00,103.37,103.39,103.34,103.34,4912.34854343903,95.4313,95.4497,95.4036,95.4036,4912.3485
2019-12-19 12:40:00,103.34,103.36,103.27,103.29,4630.059293632379,95.4036,95.422,95.339,95.3574,4630.0593
2019-12-19 12:45:00,103.28,103.34,103.26,103.34,3611.7556071152353,95.3482,95.4036,95.3297,95.4036,3611.7556
2019-12-19 12:50:00,103.35,103.36,103.33,103.34,4935.550399587522,95.4128,95.422,95.3943,95.4036,4935.5504
2019-12-19 12:55:00,103.35,103.37,103.31,103.33,4038.411961845836,95.4128,95.4313,95.3759,95.3943,4038.412
2019-12-19 13:00:00,103.31,103.33,103.24,103.27,9254.96261923176,95.3759,95.3943,95.3113,95.339,9254.9626
2019-12-19 13:05:00,103.28,103.35,103.28,103.35,3038.1541634441865,95.3482,95.4128,95.3482,95.4128,3038.1542
2019-12-19 13:10:00,103.37,103.38,103.35,103.38,3231.502964681619,95.4313,95.4405,95.4128,95.4405,3231.503
2019-12-19 13:15:00,103.37,103.47,103.37,103.38,7597.31889662284,95.4313,95.5236,95.4313,95.4405,7597.3189
2019-12-19 13:20:00,103.38,103.38,103.31,103.31,2739.108017530291,95.4405,95.4405,95.3759,95.3759,2739.108
2019-12-19 13:25:00,103.31,103.34,103.31,103.34,2974.993555039958,95.3759,95.4036,95.3759,95.4036,2974.9936
2019-12-19 13:30:00,103.33,103.37,103.32,103.34,5440.835266821345,95.3943,95.4313,95.3851,95.4036,5440.8353
2019-12-19 13:35:00,103.36,103.43,103.36,103.42,5948.698118071668,95.422,95.4867,95.422,95.4774,5948.6981
2019-12-19 13:40:00,103.42,103.45,103.42,103.45,6067.285382830626,95.4774,95.5051,95.4774,95.5051,6067.2854
2019-12-19 13:45:00,103.45,103.46,103.42,103.46,2853.828306264501,95.5051,95.5144,95.4774,95.5144,2853.8283
2019-12-19 13:50:00,103.45,103.46,103.41,103.44,7643.722608919824,95.5051,95.5144,95.4682,95.4959,7643.7226
2019-12-19 13:55:00,103.45,103.54,103.44,103.54,11072.441350863624,95.5051,95.5882,95.4959,95.5882,11072.4414
2019-12-19 14:00:00,103.51,103.53,103.45,103.47,12434.905903583396,95.5605,95.579,95.5051,95.5236,12434.9059
2019-12-19 14:05:00,103.47,103.51,103.45,103.48,5346.738850219128,95.5236,95.5605,95.5051,95.5328,5346.7389
2019-12-19 14:10:00,103.48,103.51,103.48,103.48,5406.032482598607,95.5328,95.5605,95.5328,95.5328,5406.0325
2019-12-19 14:15:00,103.49,103.58,103.48,103.55,7504.511472028873,95.5421,95.6251,95.5328,95.5974,7504.5115
2019-12-19 14:20:00,103.56,103.62,103.55,103.62,3361.691157514823,95.6067,95.6621,95.5974,95.6621,3361.6912
2019-12-19 14:25:00,103.62,103.7,103.62,103.68,9868.522815158543,95.6621,95.7359,95.6621,95.7175,9868.5228
2019-12-19 14:30:00,103.69,103.74,103.68,103.69,5852.023717452951,95.7267,95.7729,95.7175,95.7267,5852.0237
2019-12-19 14:35:00,103.7,103.76,103.69,103.73,4189.224026811034,95.7359,95.7913,95.7267,95.7636,4189.224
2019-12-19 14:40:00,103.75,103.78,103.67,103.71,8076.823923691672,95.7821,95.8098,95.7082,95.7452,8076.8239
2019-12-19 14:45:00,103.72,103.77,103.71,103.76,8961.072441350863,95.7544,95.8006,95.7452,95.7913,8961.0724
2019-12-19 14:50:00,103.76,103.8,103.74,103.74,4186.646042794534,95.7913,95.8282,95.7729,95.7729,4186.646
2019-12-19 14:55:00,103.74,103.77,103.72,103.76,13348.801237432326,95.7729,95.8006,95.7544,95.7913,13348.8012
2019-12-19 15:00:00,103.76,103.76,103.71,103.72,8156.741428203144,95.7913,95.7913,95.7452,95.7544,8156.7414
2019-12-19 15:05:00,103.72,103.75,103.65,103.65,5376.385666408868,95.7544,95.7821,95.6898,95.6898,5376.3857
2019-12-19 15:10:00,103.65,103.66,103.6,103.6,8201.85614849188,95.6898,95.699,95.6436,95.6436,8201.8561
2019-12-19 15:15:00,103.61,103.65,103.6,103.65,9704.820830110852,95.6528,95.6898,95.6436,95.6898,9704.8208
2019-12-19 15:20:00,103.65,103.66,103.62,103.62,5952.565094096416,95.6898,95.699,95.6621,95.6621,5952.5651
2019-12-19 15:25:00,103.62,103.63,103.53,103.54,14087.393658159315,95.6621,95.6713,95.579,95.5882,14087.3937
2019-12-19 15:30:00,103.54,103.63,103.53,103.62,15939.67517401392,95.5882,95.6713,95.579,95.6621,15939.6752
2019-12-19 15:35:00,103.62,103.62,103.55,103.56,14297.499355503996,95.6621,95.6621,95.5974,95.6067,14297.4994
2019-12-19 15:40:00,103.55,103.63,103.55,103.62,19690.641918020105,95.5974,95.6713,95.5974,95.6621,19690.6419
2019-12-19 15:45:00,103.62,103.62,103.57,103.59,23163.18638824439,95.6621,95.6621,95.6159,95.6344,23163.1864
2019-12-19 15:50:00,103.59,103.65,103.55,103.58,58395.204949729305,95.6344,95.6898,95.5974,95.6251,58395.2049
2019-12-19 15:55:00,103.6,103.74,103.59,103.61,164175.04511472027,95.6436,95.7729,95.6344,95.6528,164175.0451
2019-12-20 09:30:00,104.13,107.32,103.38,104.25,343634.9574632637,96.1329,99.0779,95.4405,96.2437,343634.9575
2019-12-20 09:35:00,104.11,104.23,103.46,104.03,43817.99432843516,96.1144,96.2252,95.5144,96.0406,43817.9943
2019-12-20 09:40:00,103.96,104.17,103.72,103.76,11921.887084300077,95.976,96.1698,95.7544,95.7913,11921.8871
2019-12-20 09:45:00,103.72,104.23,103.72,104.23,49797.62825470482,95.7544,96.2252,95.7544,96.2252,49797.6283
2019-12-20 09:50:00,104.23,104.32,104.08,104.17,7829.337458107759,96.2252,96.3083,96.0867,96.1698,7829.3375
2019-12-20 09:55:00,104.08,104.33,104.04,104.33,21121.423047177104,96.0867,96.3175,96.0498,96.3175,21121.423
2019-12-20 10:00:00,104.33,104.33,104.01,104.18,17522.557360144365,96.3175,96.3175,96.0221,96.1791,17522.5574
2019-12-20 10:05:00,104.21,104.33,104.1,104.21,9554.008765145654,96.2068,96.3175,96.1052,96.2068,9554.0088
2019-12-20 10:10:00,104.17,104.33,104.11,104.17,9145.398298530548,96.1698,96.3175,96.1144,96.1698,9145.3983
2019-12-20 10:15:00,104.15,104.28,104.13,104.17,9559.164733178652,96.1514,96.2714,96.1329,96.1698,9559.1647
2019-12-20 10:20:00,104.17,104.28,104.14,104.22,8726.475895849444,96.1698,96.2714,96.1421,96.216,8726.4759
2019-12-20 10:25:00,104.24,104.25,104.12,104.24,13637.535447280225,96.2345,96.2437,96.1237,96.2345,13637.5354
2019-12-20 10:30:00,104.26,104.45,104.26,104.4,42931.16782675947,96.2529,96.4283,96.2529,96.3822,42931.1678
2019-12-20 10:35:00,104.41,104.41,104.18,104.19,6829.079659706109,96.3914,96.3914,96.1791,96.1883,6829.0797
2019-12-20 10:40:00,104.21,104.28,104.16,104.25,16224.542407837069,96.2068,96.2714,96.1606,96.2437,16224.5424
2019-12-20 10:45:00,104.24,104.3,104.18,104.19,11684.71255478216,96.2345,96.2898,96.1791,96.1883,11684.7126
2019-12-20 10:50:00,104.19,104.41,104.19,104.41,9329.724155710232,96.1883,96.3914,96.1883,96.3914,9329.7242
2019-12-20 10:55:00,104.44,104.5,104.41,104.49,10030.935808197988,96.4191,96.4745,96.3914,96.4653,10030.9358
2019-12-20 11:00:00,104.48,104.53,104.41,104.5,15690.899716421756,96.456,96.5022,96.3914,96.4745,15690.8997
2019-12-20 11:05:00,104.53,104.6,104.49,104.58,12936.32379479247,96.5022,96.5668,96.4653,96.5483,12936.3238
2019-12-20 11:10:00,104.57,104.61,104.52,104.6,7536.736272235111,96.5391,96.576,96.493,96.5668,7536.7363
2019-12-20 11:15:00,104.6,104.6,104.5,104.54,8582.108790925495,96.5668,96.5668,96.4745,96.5114,8582.1088
2019-12-20 11:20:00,104.52,104.53,104.36,104.43,7710.7501933488,96.493,96.5022,96.3452,96.4099,7710.7502
2019-12-20 11:25:00,104.44,104.5,104.43,104.48,6996.64862077855,96.4191,96.4745,96.4099,96.456,6996.6486
2019-12-20 11:30:00,104.47,104.64,104.46,104.63,11836.813611755606,96.4468,96.6037,96.4376,96.5945,11836.8136
2019-12-20 11:35:00,104.63,104.63,104.55,104.57,8152.874452178396,96.5945,96.5945,96.5206,96.5391,8152.8745
2019-12-20 11:40:00,104.56,104.63,104.55,104.62,6714.359370971899,96.5299,96.5945,96.5206,96.5853,6714.3594
2019-12-20 11:45:00,104.62,104.64,104.59,104.64,8493.168342356277,96.5853,96.6037,96.5576,96.6037,8493.1683
2019-12-20 11:50:00,104.62,104.62,104.51,104.52,10448.569218870842,96.5853,96.5853,96.4837,96.493,10448.5692
2019-12-20 11:55:00,104.57,104.6,104.53,104.56,8399.071925754059,96.5391,96.5668,96.5022,96.5299,8399.0719
2019-12-20 12:00:00,104.55,104.57,104.53,104.54,8214.746068574374,96.5206,96.5391,96.5022,96.5114,8214.7461
2019-12-20 12:05:00,104.52,104.58,104.51,104.56,11142.0469193091,96.493,96.5483,96.4837,96.5299,11142.0469
2019-12-20 12:10:00,104.55,104.59,104.52,104.55,6803.299819541118,96.5206,96.5576,96.493,96.5206,6803.2998
2019-12-20 12:15:00,104.56,104.59,104.53,104.54,9556.586749162154,96.5299,96.5576,96.5022,96.5114,9556.5867
2019-12-20 12:20:00,104.52,104.57,104.48,104.5,11492.652745552976,96.493,96.5391,96.456,96.4745,11492.6527
2019-12-20 12:25:00,104.52,104.56,104.52,104.55,9288.476411446249,96.493,96.5299,96.493,96.5206,9288.4764
2019-12-20 12:30:00,104.55,104.55,104.49,104.53,9349.059035833976,96.5206,96.5206,96.4653,96.5022,9349.059
2019-12-20 12:35:00,104.52,104.52,104.34,104.34,17762.30987367878,96.493,96.493,96.3268,96.3268,17762.3099
2019-12-20 12:40:00,104.31,104.57,104.3,104.52,90986.07888631088,96.2991,96.5391,96.2898,96.493,90986.0789
2019-12-20 12:45:00,104.52,104.56,104.52,104.54,6153.647847383346,96.493,96.5299,96.493,96.5114,6153.6478
2019-12-20 12:50:00,104.55,104.56,104.44,104.44,6323.794792472286,96.5206,96.5299,96.4191,96.4191,6323.7948
2019-12-20 12:55:00,104.41,104.61,104.41,104.55,8408.094869811806,96.3914,96.576,96.3914,96.5206,8408.0949
2019-12-20 13:00:00,104.55,104.62,104.54,104.58,11252.90023201856,96.5206,96.5853,96.5114,96.5483,11252.9002
2019-12-20 13:05:00,104.59,104.65,104.59,104.63,5599.38128383604,96.5576,96.613,96.5576,96.5945,5599.3813
2019-12-20 13:10:00,104.62,104.62,104.55,104.59,8177.365300335137,96.5853,96.5853,96.5206,96.5576,8177.3653
2019-12-20 13:15:00,104.59,104.59,104.48,104.52,11890.951276102089,96.5576,96.5576,96.456,96.493,11890.9513
2019-12-20 13:20:00,104.54,104.61,104.54,104.58,5632.895076050528,96.5114,96.576,96.5114,96.5483,5632.8951
2019-12-20 13:25:00,104.62,104.65,104.55,104.62,6771.07501933488,96.5853,96.613,96.5206,96.5853,6771.075
2019-12-20 13:30:00,104.62,104.62,104.59,104.62,3552.461974735756,96.5853,96.5853,96.5576,96.5853,3552.462
2019-12-20 13:35:00,104.64,104.69,104.59,104.63,43274.03970095385,96.6037,96.6499,96.5576,96.5945,43274.0397
2019-12-20 13:40:00,104.64,104.68,104.62,104.64,6965.712812580561,96.6037,96.6407,96.5853,96.6037,6965.7128
2019-12-20 13:45:00,104.65,104.66,104.6,104.62,7235.112142304717,96.613,96.6222,96.5668,96.5853,7235.1121
2019-12-20 13:50:00,104.63,104.63,104.59,104.59,5163.701985047692,96.5945,96.5945,96.5576,96.5576,5163.702
2019-12-20 13:55:00,104.59,104.62,104.54,104.59,6883.21732405259,96.5576,96.5853,96.5114,96.5576,6883.2173
2019-12-20 14:00:00,104.57,104.64,104.56,104.61,12856.406290280998,96.5391,96.6037,96.5299,96.576,12856.4063
2019-12-20 14:05:00,104.62,104.65,104.61,104.62,10746.326372776488,96.5853,96.613,96.576,96.5853,10746.3264
2019-12-20 14:10:00,104.62,104.67,104.53,104.66,19506.31606084042,96.5853,96.6314,96.5022,96.6222,19506.3161
2019-12-20 14:15:00,104.65,104.69,104.63,104.64,11910.28615622583,96.613,96.6499,96.5945,96.6037,11910.2862
2019-12-20 14:20:00,104.64,104.66,104.62,104.65,10687.032740397008,96.6037,96.6222,96.5853,96.613,10687.0327
2019-12-20 14:25:00,104.65,104.71,104.64,104.69,12286.671822634698,96.613,96.6684,96.6037,96.6499,12286.6718
2019-12-20 14:30:00,104.69,104.73,104.68,104.7,65790.15210105697,96.6499,96.6868,96.6407,96.6591,65790.1521
2019-12-20 14:35:00,104.7,104.73,104.69,104.72,13855.3750966744,96.6591,96.6868,96.6499,96.6776,13855.3751
2019-12-20 14:40:00,104.73,104.73,104.65,104.73,13979.118329466355,96.6868,96.6868,96.613,96.6868,13979.1183
2019-12-20 14:45:00,104.71,104.73,104.69,104.72,14593.96751740139,96.6684,96.6868,96.6499,96.6776,14593.9675
2019-12-20 14:50:00,104.72,104.73,104.71,104.73,159666.15106986335,96.6776,96.6868,96.6684,96.6868,159666.1511
2019-12-20 14:55:00,104.73,104.73,104.68,104.73,53775.45759216292,96.6868,96.6868,96.6407,96.6868,53775.4576
2019-12-20 15:00:00,104.73,104.73,104.69,104.69,15659.963908223766,96.6868,96.6868,96.6499,96.6499,15659.9639
2019-12-20 15:05:00,104.72,104.73,104.7,104.71,19379.994844031964,96.6776,96.6868,96.6591,96.6684,19379.9948
2019-12-20 15:10:00,104.72,104.72,104.68,104.7,25719.257540603245,96.6776,96.6776,96.6407,96.6591,25719.2575
2019-12-20 15:15:00,104.7,104.73,104.69,104.73,27131.99278164475,96.6591,96.6868,96.6499,96.6868,27131.9928
2019-12-20 15:20:00,104.73,104.96,104.73,104.86,184975.50915184323,96.6868,96.8992,96.6868,96.8068,184975.5092
2019-12-20 15:25:00,104.86,104.9,104.85,104.88,15986.078886310905,96.8068,96.8438,96.7976,96.8253,15986.0789
2019-12-20 15:30:00,104.89,104.9,104.85,104.86,19675.17401392111,96.8345,96.8438,96.7976,96.8068,19675.174
2019-12-20 15:35:00,104.86,104.91,104.86,104.88,32508.37844805362,96.8068,96.853,96.8068,96.8253,32508.3784
2019-12-20 15:40:00,104.88,104.89,104.82,104.83,41582.88218613044,96.8253,96.8345,96.7699,96.7791,41582.8822
2019-12-20 15:45:00,104.83,104.83,104.75,104.82,44529.51791698891,96.7791,96.7791,96.7053,96.7699,44529.5179
2019-12-20 15:50:00,104.8,104.8,104.62,104.65,52418.14900747615,96.7514,96.7514,96.5853,96.613,52418.149
2019-12-20 15:55:00,104.65,104.75,104.55,104.73,158503.48027842224,96.613,96.7053,96.5206,96.6868,158503.4803
2019-12-23 09:30:00,104.97,104.97,104.22,104.49,16758.185099252383,96.9084,96.9084,96.216,96.4653,16758.1851
2019-12-23 09:35:00,104.53,104.53,104.23,104.32,5233.307553493168,96.5022,96.5022,96.2252,96.3083,5233.3076
2019-12-23 09:40:00,104.31,104.46,104.09,104.46,8471.255478216033,96.2991,96.4376,96.096,96.4376,8471.2555
2019-12-23 09:45:00,104.45,104.52,104.33,104.38,5768.23923691673,96.4283,96.493,96.3175,96.3637,5768.2392
2019-12-23 09:50:00,104.34,104.43,104.13,104.36,4975.509151843258,96.3268,96.4099,96.1329,96.3452,4975.5092
2019-12-23 09:55:00,104.38,104.48,104.28,104.45,5193.348801237432,96.3637,96.456,96.2714,96.4283,5193.3488
2019-12-23 10:00:00,104.45,104.58,104.45,104.49,7639.855632895075,96.4283,96.5483,96.4283,96.4653,7639.8556
2019-12-23 10:05:00,104.43,104.59,104.41,104.56,19787.316318638823,96.4099,96.5576,96.3914,96.5299,19787.3163
2019-12-23 10:10:00,104.58,104.69,104.57,104.67,4586.233565351894,96.5483,96.6499,96.5391,96.6314,4586.2336
2019-12-23 10:15:00,104.65,104.71,104.62,104.71,5639.340036091776,96.613,96.6684,96.5853,96.6684,5639.34
2019-12-23 10:20:00,104.7,104.71,104.59,104.6,4181.490074761536,96.6591,96.6684,96.5576,96.5668,4181.4901
2019-12-23 10:25:00,104.59,104.66,104.59,104.61,19867.23382315029,96.5576,96.6222,96.5576,96.576,19867.2338
2019-12-23 10:30:00,104.61,104.63,104.55,104.55,6747.873163186388,96.576,96.5945,96.5206,96.5206,6747.8732
2019-12-23 10:35:00,104.57,104.61,104.55,104.59,5086.362464552719,96.5391,96.576,96.5206,96.5576,5086.3625
2019-12-23 10:40:00,104.59,104.69,104.54,104.69,7583.139984532095,96.5576,96.6499,96.5114,96.6499,7583.14
2019-12-23 10:45:00,104.69,104.69,104.58,104.59,3146.4294921371484,96.6499,96.6499,96.5483,96.5576,3146.4295
2019-12-23 10:50:00,104.55,104.66,104.55,104.61,4626.192317607631,96.5206,96.6222,96.5206,96.576,4626.1923
2019-12-23 10:55:00,104.62,104.66,104.56,104.66,11145.913895333848,96.5853,96.6222,96.5299,96.6222,11145.9139
2019-12-23 11:00:00,104.67,104.73,104.66,104.68,5501.417891209074,96.6314,96.6868,96.6222,96.6407,5501.4179
2019-12-23 11:05:00,104.66,104.67,104.61,104.61,5484.66099510183,96.6222,96.6314,96.576,96.576,5484.661
2019-12-23 11:10:00,104.59,104.59,104.53,104.59,4405.774684196957,96.5576,96.5576,96.5022,96.5576,4405.7747
2019-12-23 11:15:00,104.59,104.6,104.51,104.59,5604.537251869037,96.5576,96.5668,96.4837,96.5576,5604.5373
2019-12-23 11:20:00,104.59,104.59,104.51,104.56,8060.067027584428,96.5576,96.5576,96.4837,96.5299,8060.067
2019-12-23 11:25:00,104.55,104.59,104.54,104.59,4770.55942253158,96.5206,96.5576,96.5114,96.5576,4770.5594
2019-12-23 11:30:00,104.59,104.6,104.52,104.52,4628.770301624129,96.5576,96.5668,96.493,96.493,4628.7703
2019-12-23 11:35:00,104.53,104.53,104.48,104.48,5661.252900232018,96.5022,96.5022,96.456,96.456,5661.2529
2019-12-23 11:40:00,104.45,104.45,104.36,104.37,3049.7550915184324,96.4283,96.4283,96.3452,96.3545,3049.7551
2019-12-23 11:45:00,104.36,104.36,104.22,104.24,6615.106986336684,96.3452,96.3452,96.216,96.2345,6615.107
2019-12-23 11:50:00,104.24,104.38,104.24,104.33,7539.31425625161,96.2345,96.3637,96.2345,96.3175,7539.3143
2019-12-23 11:55:00,104.32,104.32,104.26,104.29,1840.680587780356,96.3083,96.3083,96.2529,96.2806,1840.6806
2019-12-23 12:00:00,104.27,104.36,104.27,104.36,10707.656612529,96.2622,96.3452,96.2622,96.3452,10707.6566
2019-12-23 12:05:00,104.35,104.45,104.34,104.45,2882.186130445991,96.336,96.4283,96.3268,96.4283,2882.1861
2019-12-23 12:10:00,104.45,104.49,104.45,104.45,7447.795823665892,96.4283,96.4653,96.4283,96.4283,7447.7958
2019-12-23 12:15:00,104.46,104.48,104.44,104.48,4800.206238721319,96.4376,96.456,96.4191,96.456,4800.2062
2019-12-23 12:20:00,104.46,104.52,104.4,104.48,9552.719773137404,96.4376,96.493,96.3822,96.456,9552.7198
2019-12-23 12:25:00,104.48,104.49,104.41,104.44,11314.77184841454,96.456,96.4653,96.3914,96.4191,11314.7718
2019-12-23 12:30:00,104.41,104.51,104.41,104.49,2766.1768497035314,96.3914,96.4837,96.3914,96.4653,2766.1768
2019-12-23 12:35:00,104.5,104.52,104.46,104.52,4194.379994844032,96.4745,96.493,96.4376,96.493,4194.38
2019-12-23 12:40:00,104.5,104.57,104.48,104.51,8295.952565094096,96.4745,96.5391,96.456,96.4837,8295.9526
2019-12-23 12:45:00,104.52,104.52,104.48,104.51,6243.877287960814,96.493,96.493,96.456,96.4837,6243.8773
2019-12-23 12:50:00,104.52,104.58,104.5,104.53,9662.284093838616,96.493,96.5483,96.4745,96.5022,9662.2841
2019-12-23 12:55:00,104.53,104.55,104.51,104.51,2706.883217324052,96.5022,96.5206,96.4837,96.4837,2706.8832
2019-12-23 13:00:00,104.55,104.62,104.55,104.62,11064.707398814126,96.5206,96.5853,96.5206,96.5853,11064.7074
2019-12-23 13:05:00,104.6,104.63,104.55,104.59,9329.724155710232,96.5668,96.5945,96.5206,96.5576,9329.7242
2019-12-23 13:10:00,104.56,104.6,104.54,104.57,5311.93606599639,96.5299,96.5668,96.5114,96.5391,5311.9361
2019-12-23 13:15:00,104.55,104.57,104.52,104.52,4220.159835009023,96.5206,96.5391,96.493,96.493,4220.1598
2019-12-23 13:20:00,104.49,104.54,104.47,104.51,4269.141531322505,96.4653,96.5114,96.4468,96.4837,4269.1415
2019-12-23 13:25:00,104.49,104.54,104.49,104.49,2193.864398040732,96.4653,96.5114,96.4653,96.4653,2193.8644
2019-12-23 13:30:00,104.5,104.51,104.48,104.48,7837.071410157256,96.4745,96.4837,96.456,96.456,7837.0714
2019-12-23 13:35:00,104.48,104.49,104.44,104.45,5070.894560453725,96.456,96.4653,96.4191,96.4283,5070.8946
2019-12-23 13:40:00,104.45,104.45,104.31,104.33,5229.440577468419,96.4283,96.4283,96.2991,96.3175,5229.4406
2019-12-23 13:45:00,104.32,104.41,104.31,104.36,7607.630832688837,96.3083,96.3914,96.2991,96.3452,7607.6308
2019-12-23 13:50:00,104.36,104.38,104.35,104.35,3720.0309358081977,96.3452,96.3637,96.336,96.336,3720.0309
2019-12-23 13:55:00,104.35,104.35,104.32,104.33,4306.522299561742,96.336,96.336,96.3083,96.3175,4306.5223
2019-12-23 14:00:00,104.33,104.43,104.33,104.43,5471.771075019335,96.3175,96.4099,96.3175,96.4099,5471.7711
2019-12-23 14:05:00,104.41,104.42,104.39,104.41,4419.953596287703,96.3914,96.4006,96.3729,96.3914,4419.9536
2019-12-23 14:10:00,104.39,104.48,104.39,104.45,8727.764887857695,96.3729,96.456,96.3729,96.4283,8727.7649
2019-12-23 14:15:00,104.47,104.48,104.41,104.45,5641.9180201082745,96.4468,96.456,96.3914,96.4283,5641.918
2019-12-23 14:20:00,104.44,104.45,104.39,104.39,9489.559164733177,96.4191,96.4283,96.3729,96.3729,9489.5592
2019-12-23 14:25:00,104.39,104.45,104.38,104.45,4613.302397525134,96.3729,96.4283,96.3637,96.4283,4613.3024
2019-12-23 14:30:00,104.44,104.46,104.42,104.44,6923.176076308326,96.4191,96.4376,96.4006,96.4191,6923.1761
2019-12-23 14:35:00,104.43,104.44,104.41,104.43,9476.669244650682,96.4099,96.4191,96.3914,96.4099,9476.6692
2019-12-23 14:40:00,104.44,104.47,104.42,104.44,5371.22969837587,96.4191,96.4468,96.4006,96.4191,5371.2297
2019-12-23 14:45:00,104.44,104.54,104.44,104.54,8156.741428203144,96.4191,96.5114,96.4191,96.5114,8156.7414
2019-12-23 14:50:00,104.54,104.55,104.48,104.5,11925.754060324824,96.5114,96.5206,96.456,96.4745,11925.7541
2019-12-23 14:55:00,104.48,104.56,104.48,104.54,6834.235627739107,96.456,96.5299,96.456,96.5114,6834.2356
2019-12-23 15:00:00,104.55,104.59,104.52,104.56,7150.038669760246,96.5206,96.5576,96.493,96.5299,7150.0387
2019-12-23 15:05:00,104.57,104.62,104.57,104.62,9052.59087393658,96.5391,96.5853,96.5391,96.5853,9052.5909
2019-12-23 15:10:00,104.63,104.69,104.63,104.68,8660.737303428717,96.5945,96.6499,96.5945,96.6407,8660.7373
2019-12-23 15:15:00,104.66,104.7,104.64,104.69,9988.399071925753,96.6222,96.6591,96.6037,96.6499,9988.3991
2019-12-23 15:20:00,104.68,104.69,104.6,104.62,10687.032740397008,96.6407,96.6499,96.5668,96.5853,10687.0327
2019-12-23 15:25:00,104.62,104.67,104.62,104.65,8150.296468161897,96.5853,96.6314,96.5853,96.613,8150.2965
2019-12-23 15:30:00,104.66,104.7,104.66,104.7,17339.52049497293,96.6222,96.6591,96.6222,96.6591,17339.5205
2019-12-23 15:35:00,104.71,104.73,104.69,104.69,18252.126836813608,96.6684,96.6868,96.6499,96.6499,18252.1268
2019-12-23 15:40:00,104.69,104.69,104.52,104.52,10884.248517659187,96.6499,96.6499,96.493,96.493,10884.2485
2019-12-23 15:45:00,104.52,104.52,104.38,104.38,11509.40964166022,96.493,96.493,96.3637,96.3637,11509.4096
2019-12-23 15:50:00,104.38,104.49,104.38,104.49,24163.44418664604,96.3637,96.4653,96.3637,96.4653,24163.4442
2019-12-23 15:55:00,104.49,104.59,104.41,104.58,83362.98014952306,96.4653,96.5576,96.3914,96.5483,83362.9801
2019-12-24 09:30:00,104.71,104.72,104.44,104.44,13660.737303428716,96.6684,96.6776,96.4191,96.4191,13660.7373
2019-12-24 09:35:00,104.24,104.35,104.16,104.35,1933.488012374323,96.2345,96.336,96.1606,96.336,1933.488
2019-12-24 09:40:00,104.33,104.47,104.32,104.47,873.936581593194,96.3175,96.4468,96.3083,96.4468,873.9366
2019-12-24 09:45:00,104.39,104.42,104.29,104.34,3614.333591131736,96.3729,96.4006,96.2806,96.3268,3614.3336
2019-12-24 09:50:00,104.26,104.27,104.0,104.03,1804.588811549368,96.2529,96.2622,96.0129,96.0406,1804.5888
2019-12-24 09:55:00,104.08,104.1,103.98,104.08,2223.5112142304715,96.0867,96.1052,95.9944,96.0867,2223.5112
2019-12-24 10:00:00,104.14,104.19,104.07,104.13,5839.133797370456,96.1421,96.1883,96.0775,96.1329,5839.1338
2019-12-24 10:05:00,104.17,104.2,104.16,104.16,2222.222222222222,96.1698,96.1975,96.1606,96.1606,2222.2222
2019-12-24 10:10:00,104.15,104.21,104.12,104.18,3787.058520237174,96.1514,96.2068,96.1237,96.1791,3787.0585
2019-12-24 10:15:00,104.2,104.2,104.14,104.17,2213.199278164476,96.1975,96.1975,96.1421,96.1698,2213.1993
2019-12-24 10:20:00,104.2,104.24,104.15,104.24,2099.7679814385147,96.1975,96.2345,96.1514,96.2345,2099.768
2019-12-24 10:25:00,104.21,104.5,104.14,104.34,15309.35808197989,96.2068,96.4745,96.1421,96.3268,15309.3581
2019-12-24 10:30:00,104.37,104.43,104.31,104.41,2835.782418149008,96.3545,96.4099,96.2991,96.3914,2835.7824
2019-12-24 10:35:00,104.39,104.39,104.31,104.31,937.097189997422,96.3729,96.3729,96.2991,96.2991,937.0972
2019-12-24 10:40:00,104.32,104.32,104.2,104.21,1200.0515596803298,96.3083,96.3083,96.1975,96.2068,1200.0516
2019-12-24 10:45:00,104.15,104.25,104.13,104.24,2385.924207269915,96.1514,96.2437,96.1329,96.2345,2385.9242
2019-12-24 10:50:00,104.2,104.2,104.1,104.1,3992.008249548852,96.1975,96.1975,96.1052,96.1052,3992.0082
2019-12-24 10:55:00,104.1,104.14,104.03,104.07,1160.0928074245935,96.1052,96.1421,96.0406,96.0775,1160.0928
2019-12-24 11:00:00,104.07,104.22,104.07,104.16,3977.829337458107,96.0775,96.216,96.0775,96.1606,3977.8293
2019-12-24 11:05:00,104.15,104.17,104.11,104.14,2678.5253931425623,96.1514,96.1698,96.1144,96.1421,2678.5254
2019-12-24 11:10:00,104.15,104.21,104.14,104.21,2352.4104150554263,96.1514,96.2068,96.1421,96.2068,2352.4104
2019-12-24 11:15:00,104.19,104.19,104.1,104.16,6225.83139984532,96.1883,96.1883,96.1052,96.1606,6225.8314
2019-12-24 11:20:00,104.14,104.14,104.08,104.14,4404.485692188708,96.1421,96.1421,96.0867,96.1421,4404.4857
2019-12-24 11:25:00,104.11,104.11,104.03,104.1,4315.545243619489,96.1144,96.1144,96.0406,96.1052,4315.5452
2019-12-24 11:30:00,104.1,104.14,104.06,104.07,4465.068316576437,96.1052,96.1421,96.0683,96.0775,4465.0683
2019-12-24 11:35:00,104.07,104.17,104.07,104.1,5284.86723382315,96.0775,96.1698,96.0775,96.1052,5284.8672
2019-12-24 11:40:00,104.1,104.14,104.07,104.09,4385.150812064965,96.1052,96.1421,96.0775,96.096,4385.1508
2019-12-24 11:45:00,104.09,104.1,104.06,104.07,3222.480020623872,96.096,96.1052,96.0683,96.0775,3222.48
2019-12-24 11:50:00,104.07,104.07,103.98,104.0,5368.65171435937,96.0775,96.0775,95.9944,96.0129,5368.6517
2019-12-24 11:55:00,104.0,104.03,103.94,103.97,15288.734209847897,96.0129,96.0406,95.9575,95.9852,15288.7342
2019-12-24 12:00:00,104.0,104.18,103.99,104.1,15554.266563547304,96.0129,96.1791,96.0037,96.1052,15554.2666
2019-12-24 12:05:00,104.14,104.14,104.07,104.1,1836.8136117556069,96.1421,96.1421,96.0775,96.1052,1836.8136
2019-12-24 12:10:00,104.13,104.17,104.13,104.17,2610.208816705336,96.1329,96.1698,96.1329,96.1698,2610.2088
2019-12-24 12:15:00,104.15,104.22,104.15,104.17,3375.870069605568,96.1514,96.216,96.1514,96.1698,3375.8701
2019-12-24 12:20:00,104.19,104.26,104.19,104.22,5155.968032998195,96.1883,96.2529,96.1883,96.216,5155.968
2019-12-24 12:25:00,104.21,104.24,104.21,104.23,1933.488012374323,96.2068,96.2345,96.2068,96.2252,1933.488
2019-12-24 12:30:00,104.24,104.24,104.2,104.21,3622.067543181232,96.2345,96.2345,96.1975,96.2068,3622.0675
2019-12-24 12:35:00,104.23,104.24,104.17,104.17,3297.2415571023457,96.2252,96.2345,96.1698,96.1698,3297.2416
2019-12-24 12:40:00,104.16,104.18,104.15,104.17,3609.177623098736,96.1606,96.1791,96.1514,96.1698,3609.1776
2019-12-24 12:45:00,104.17,104.21,104.15,104.21,5284.86723382315,96.1698,96.2068,96.1514,96.2068,5284.8672
2019-12-24 12:50:00,104.21,104.25,104.2,104.24,4548.852797112658,96.2068,96.2437,96.1975,96.2345,4548.8528
2019-12-24 12:55:00,104.25,104.44,104.25,104.38,28423.5627739108,96.2437,96.4191,96.2437,96.3637,28423.5628
2019-12-26 09:30:00,104.59,104.59,104.24,104.26,9628.770301624128,96.5576,96.5576,96.2345,96.2529,9628.7703
2019-12-26 09:35:00,104.2,104.24,104.19,104.24,1193.606599639082,96.1975,96.2345,96.1883,96.2345,1193.6066
2019-12-26 09:40:00,104.27,104.27,104.21,104.21,1288.9920082495487,96.2622,96.2622,96.2068,96.2068,1288.992
2019-12-26 09:45:00,104.14,104.14,103.95,104.02,11246.455271977313,96.1421,96.1421,95.9667,96.0314,11246.4553
2019-12-26 09:50:00,104.02,104.13,104.02,104.08,4511.472028873421,96.0314,96.1329,96.0314,96.0867,4511.472
2019-12-26 09:55:00,104.06,104.07,103.86,103.87,5427.945346738849,96.0683,96.0775,95.8836,95.8929,5427.9453
2019-12-26 10:00:00,103.88,103.94,103.75,103.79,16580.304202113944,95.9021,95.9575,95.7821,95.819,16580.3042
2019-12-26 10:05:00,103.81,103.96,103.8,103.96,8544.728022686259,95.8375,95.976,95.8282,95.976,8544.728
2019-12-26 10:10:00,103.98,104.03,103.96,104.01,3643.980407321474,95.9944,96.0406,95.976,96.0221,3643.9804
2019-12-26 10:15:00,104.02,104.1,104.0,104.06,4153.132250580046,96.0314,96.1052,96.0129,96.0683,4153.1323
2019-12-26 10:20:00,104.07,104.07,104.01,104.04,9053.87986594483,96.0775,96.0775,96.0221,96.0498,9053.8799
2019-12-26 10:25:00,104.05,104.1,103.99,104.07,4795.050270688321,96.059,96.1052,96.0037,96.0775,4795.0503
2019-12-26 10:30:00,104.07,104.14,104.07,104.07,4774.426398556328,96.0775,96.1421,96.0775,96.0775,4774.4264
2019-12-26 10:35:00,104.11,104.11,103.9,104.05,21725.960299046143,96.1144,96.1144,95.9206,96.059,21725.9603
2019-12-26 10:40:00,104.04,104.04,103.94,103.95,3555.039958752255,96.0498,96.0498,95.9575,95.9667,3555.04
2019-12-26 10:45:00,103.98,103.98,103.91,103.95,4472.802268625934,95.9944,95.9944,95.9298,95.9667,4472.8023
2019-12-26 10:50:00,103.94,104.03,103.93,104.02,6254.189224026811,95.9575,96.0406,95.9483,96.0314,6254.1892
2019-12-26 10:55:00,104.0,104.06,103.93,103.94,6805.877803557617,96.0129,96.0683,95.9483,95.9575,6805.8778
2019-12-26 11:00:00,103.94,103.96,103.9,103.93,8663.315287445217,95.9575,95.976,95.9206,95.9483,8663.3153
2019-12-26 11:05:00,103.94,103.96,103.92,103.92,4265.274555297757,95.9575,95.976,95.939,95.939,4265.2746
2019-12-26 11:10:00,103.92,103.96,103.78,103.78,18344.934261407576,95.939,95.976,95.8098,95.8098,18344.9343
2019-12-26 11:15:00,103.83,103.98,103.83,103.93,5801.753029131219,95.8559,95.9944,95.8559,95.9483,5801.753
2019-12-26 11:20:00,103.94,103.96,103.94,103.96,523.3307553493167,95.9575,95.976,95.9575,95.976,523.3308
2019-12-26 11:25:00,103.96,104.02,103.89,103.92,8713.58597576695,95.976,96.0314,95.9113,95.939,8713.586
2019-12-26 11:30:00,103.92,103.96,103.9,103.9,5644.496004124774,95.939,95.976,95.9206,95.9206,5644.496
2019-12-26 11:35:00,103.87,103.9,103.86,103.9,2624.3877287960813,95.8929,95.9206,95.8836,95.9206,2624.3877
2019-12-26 11:40:00,103.9,103.9,103.86,103.89,2325.341582882186,95.9206,95.9206,95.8836,95.9113,2325.3416
2019-12-26 11:45:00,103.89,103.9,103.86,103.88,2449.084815674142,95.9113,95.9206,95.8836,95.9021,2449.0848
2019-12-26 11:50:00,103.86,103.87,103.79,103.83,3766.434648105181,95.8836,95.8929,95.819,95.8559,3766.4346
2019-12-26 11:55:00,103.81,103.81,103.77,103.78,1577.7262180974476,95.8375,95.8375,95.8006,95.8098,1577.7262
2019-12-26 12:00:00,103.78,103.78,103.63,103.67,4298.788347512245,95.8098,95.8098,95.6713,95.7082,4298.7883
2019-12-26 12:05:00,103.66,103.67,103.62,103.62,644.4960041247743,95.699,95.7082,95.6621,95.6621,644.496
2019-12-26 12:10:00,103.59,103.62,103.51,103.57,4988.399071925754,95.6344,95.6621,95.5605,95.6159,4988.3991
2019-12-26 12:15:00,103.57,103.59,103.55,103.59,1608.6620262954368,95.6159,95.6344,95.5974,95.6344,1608.662
2019-12-26 12:20:00,103.59,103.65,103.58,103.59,4163.444186646042,95.6344,95.6898,95.6251,95.6344,4163.4442
2019-12-26 12:25:00,103.57,103.57,103.49,103.49,3177.3653003351374,95.6159,95.6159,95.5421,95.5421,3177.3653
2019-12-26 12:30:00,103.51,103.51,103.45,103.48,5840.422789378706,95.5605,95.5605,95.5051,95.5328,5840.4228
2019-12-26 12:35:00,103.49,103.56,103.48,103.54,8276.617684970352,95.5421,95.6067,95.5328,95.5882,8276.6177
2019-12-26 12:40:00,103.55,103.56,103.5,103.56,4307.811291569992,95.5974,95.6067,95.5513,95.6067,4307.8113
2019-12-26 12:45:00,103.55,103.55,103.51,103.55,2191.2864140242327,95.5974,95.5974,95.5605,95.5974,2191.2864
2019-12-26 12:50:00,103.51,103.55,103.51,103.54,1379.2214488270172,95.5605,95.5974,95.5605,95.5882,1379.2214
2019-12-26 12:55:00,103.55,103.63,103.55,103.59,7784.222737819025,95.5974,95.6713,95.5974,95.6344,7784.2227
2019-12-26 13:00:00,103.59,103.64,103.58,103.63,4163.444186646042,95.6344,95.6805,95.6251,95.6713,4163.4442
2019-12-26 13:05:00,103.62,103.62,103.52,103.52,3265.016756896107,95.6621,95.6621,95.5698,95.5698,3265.0168
2019-12-26 13:10:00,103.52,103.52,103.49,103.49,1450.1160092807422,95.5698,95.5698,95.5421,95.5421,1450.116
2019-12-26 13:15:00,103.49,103.51,103.42,103.49,4967.77519979376,95.5421,95.5605,95.4774,95.5421,4967.7752
2019-12-26 13:20:00,103.5,103.51,103.46,103.48,4257.54060324826,95.5513,95.5605,95.5144,95.5328,4257.5406
2019-12-26 13:25:00,103.47,103.56,103.47,103.56,4293.632379479247,95.5236,95.6067,95.5236,95.6067,4293.6324
2019-12-26 13:30:00,103.56,103.58,103.54,103.54,6671.822634699664,95.6067,95.6251,95.5882,95.5882,6671.8226
2019-12-26 13:35:00,103.54,103.56,103.52,103.56,5225.573601443671,95.5882,95.6067,95.5698,95.6067,5225.5736
2019-12-26 13:40:00,103.55,103.6,103.54,103.54,5634.1840680587775,95.5974,95.6436,95.5882,95.5882,5634.1841
2019-12-26 13:45:00,103.56,103.59,103.54,103.59,7960.814642949213,95.6067,95.6344,95.5882,95.6344,7960.8146
2019-12-26 13:50:00,103.58,103.72,103.58,103.69,4649.394173756122,95.6251,95.7544,95.6251,95.7267,4649.3942
2019-12-26 13:55:00,103.72,103.76,103.69,103.76,7892.498066511986,95.7544,95.7913,95.7267,95.7913,7892.4981
2019-12-26 14:00:00,103.72,103.79,103.71,103.71,10163.701985047692,95.7544,95.819,95.7452,95.7452,10163.702
2019-12-26 14:05:00,103.71,103.75,103.7,103.7,4499.871100799174,95.7452,95.7821,95.7359,95.7359,4499.8711
2019-12-26 14:10:00,103.7,103.85,103.69,103.83,6640.8868265016745,95.7359,95.8744,95.7267,95.8559,6640.8868
2019-12-26 14:15:00,103.83,103.83,103.76,103.76,5448.569218870843,95.8559,95.8559,95.7913,95.7913,5448.5692
2019-12-26 14:20:00,103.76,103.76,103.64,103.64,3658.1593194122192,95.7913,95.7913,95.6805,95.6805,3658.1593
2019-12-26 14:25:00,103.64,103.74,103.64,103.74,7907.965970610981,95.6805,95.7729,95.6805,95.7729,7907.966
2019-12-26 14:30:00,103.75,103.78,103.71,103.71,5719.257540603247,95.7821,95.8098,95.7452,95.7452,5719.2575
2019-12-26 14:35:00,103.7,103.75,103.7,103.73,5873.936581593193,95.7359,95.7821,95.7359,95.7636,5873.9366
2019-12-26 14:40:00,103.73,103.75,103.72,103.73,6283.83604021655,95.7636,95.7821,95.7544,95.7636,6283.836
2019-12-26 14:45:00,103.73,103.8,103.72,103.79,5877.803557617942,95.7636,95.8282,95.7544,95.819,5877.8036
2019-12-26 14:50:00,103.78,103.8,103.76,103.76,4163.444186646042,95.8098,95.8282,95.7913,95.7913,4163.4442
2019-12-26 14:55:00,103.76,103.79,103.75,103.79,8802.526424336169,95.7913,95.819,95.7821,95.819,8802.5264
2019-12-26 15:00:00,103.79,103.79,103.72,103.72,8757.411704047434,95.819,95.819,95.7544,95.7544,8757.4117
2019-12-26 15:05:00,103.72,103.76,103.7,103.71,5603.2482598607885,95.7544,95.7913,95.7359,95.7452,5603.2483
2019-12-26 15:10:00,103.65,103.69,103.63,103.63,8667.182263469966,95.6898,95.7267,95.6713,95.6713,8667.1823
2019-12-26 15:15:00,103.65,103.71,103.63,103.69,5560.711523588553,95.6898,95.7452,95.6713,95.7267,5560.7115
2019-12-26 15:20:00,103.69,103.72,103.66,103.71,6755.6071152358845,95.7267,95.7544,95.699,95.7452,6755.6071
2019-12-26 15:25:00,103.72,103.83,103.72,103.8,8097.447795823665,95.7544,95.8559,95.7544,95.8282,8097.4478
2019-12-26 15:30:00,103.81,103.84,103.76,103.77,11652.48775457592,95.8375,95.8652,95.7913,95.8006,11652.4878
2019-12-26 15:35:00,103.76,103.76,103.72,103.72,9947.151327661768,95.7913,95.7913,95.7544,95.7544,9947.1513
2019-12-26 15:40:00,103.76,103.81,103.76,103.79,14838.875998968804,95.7913,95.8375,95.7913,95.819,14838.876
2019-12-26 15:45:00,103.79,103.8,103.72,103.76,29363.23794792472,95.819,95.8282,95.7544,95.7913,29363.2379
2019-12-26 15:50:00,103.72,103.79,103.71,103.79,29859.4998711008,95.7544,95.819,95.7452,95.819,29859.4999
2019-12-26 15:55:00,103.79,103.87,103.69,103.86,104658.41711781386,95.819,95.8929,95.7267,95.8836,104658.4171
2019-12-27 09:30:00,104.13,104.17,103.96,103.96,19990.97705594225,96.1329,96.1698,95.976,95.976,19990.9771
2019-12-27 09:35:00,103.95,104.07,103.92,104.0,9078.370714101571,95.9667,96.0775,95.939,96.0129,9078.3707
2019-12-27 09:40:00,104.08,104.19,104.07,104.14,2605.052848672338,96.0867,96.1883,96.0775,96.1421,2605.0528
2019-12-27 09:45:00,104.14,104.2,104.03,104.07,4293.632379479247,96.1421,96.1975,96.0406,96.0775,4293.6324
2019-12-27 09:50:00,104.02,104.03,103.95,103.98,4624.903325599381,96.0314,96.0406,95.9667,95.9944,4624.9033
2019-12-27 09:55:00,104.0,104.14,104.0,104.06,5358.339778293374,96.0129,96.1421,96.0129,96.0683,5358.3398
2019-12-27 10:00:00,104.07,104.28,103.98,104.25,12563.805104408351,96.0775,96.2714,95.9944,96.2437,12563.8051
2019-12-27 10:05:00,104.24,104.31,104.18,104.31,2420.7269914926524,96.2345,96.2991,96.1791,96.2991,2420.727
2019-12-27 10:10:00,104.31,104.35,104.28,104.31,6049.239494715132,96.2991,96.336,96.2714,96.2991,6049.2395
2019-12-27 10:15:00,104.3,104.32,104.28,104.32,2642.433616911575,96.2898,96.3083,96.2714,96.3083,2642.4336
2019-12-27 10:20:00,104.31,104.32,104.28,104.32,2481.309615880381,96.2991,96.3083,96.2714,96.3083,2481.3096
2019-12-27 10:25:00,104.31,104.35,104.31,104.31,5765.661252900231,96.2991,96.336,96.2991,96.2991,5765.6613
2019-12-27 10:30:00,104.31,104.35,104.25,104.33,14761.536478473832,96.2991,96.336,96.2437,96.3175,14761.5365
2019-12-27 10:35:00,104.35,104.41,104.34,104.35,5473.060067027584,96.336,96.3914,96.3268,96.336,5473.0601
2019-12-27 10:40:00,104.37,104.39,104.34,104.35,5413.766434648104,96.3545,96.3729,96.3268,96.336,5413.7664
2019-12-27 10:45:00,104.35,104.41,104.31,104.41,3770.30162412993,96.336,96.3914,96.2991,96.3914,3770.3016
2019-12-27 10:50:00,104.39,104.45,104.39,104.42,3601.443671049239,96.3729,96.4283,96.3729,96.4006,3601.4437
2019-12-27 10:55:00,104.42,104.5,104.41,104.48,4217.581850992523,96.4006,96.4745,96.3914,96.456,4217.5819
2019-12-27 11:00:00,104.48,104.51,104.45,104.48,19787.316318638823,96.456,96.4837,96.4283,96.456,19787.3163
2019-12-27 11:05:00,104.48,104.53,104.42,104.45,5097.963392626965,96.456,96.5022,96.4006,96.4283,5097.9634
2019-12-27 11:10:00,104.43,104.49,104.43,104.49,3899.200824954885,96.4099,96.4653,96.4099,96.4653,3899.2008
2019-12-27 11:15:00,104.45,104.5,104.42,104.48,6452.693993297241,96.4283,96.4745,96.4006,96.456,6452.694
2019-12-27 11:20:00,104.45,104.52,104.42,104.44,7642.433616911574,96.4283,96.493,96.4006,96.4191,7642.4336
2019-12-27 11:25:00,104.45,104.45,104.37,104.39,2964.681618973962,96.4283,96.4283,96.3545,96.3729,2964.6816
2019-12-27 11:30:00,104.41,104.42,104.38,104.39,3061.356019592678,96.3914,96.4006,96.3637,96.3729,3061.356
2019-12-27 11:35:00,104.39,104.41,104.26,104.3,5270.688321732405,96.3729,96.3914,96.2529,96.2898,5270.6883
2019-12-27 11:40:00,104.25,104.33,104.24,104.28,5027.06883217324,96.2437,96.3175,96.2345,96.2714,5027.0688
2019-12-27 11:45:00,104.28,104.31,104.25,104.28,3910.801753029131,96.2714,96.2991,96.2437,96.2714,3910.8018
2019-12-27 11:50:00,104.27,104.34,104.27,104.32,1933.488012374323,96.2622,96.3268,96.2622,96.3083,1933.488
2019-12-27 11:55:00,104.35,104.41,104.33,104.36,4043.567929878834,96.336,96.3914,96.3175,96.3452,4043.5679
2019-12-27 12:00:00,104.37,104.39,104.35,104.36,6691.157514823407,96.3545,96.3729,96.336,96.3452,6691.1575
2019-12-27 12:05:00,104.36,104.38,104.31,104.33,5610.9822119102855,96.3452,96.3637,96.2991,96.3175,5610.9822
2019-12-27 12:10:00,104.34,104.39,104.32,104.36,8458.365558133539,96.3268,96.3729,96.3083,96.3452,8458.3656
2019-12-27 12:15:00,104.35,104.46,104.35,104.41,14575.921629285896,96.336,96.4376,96.336,96.3914,14575.9216
2019-12-27 12:20:00,104.41,104.44,104.39,104.4,2487.754575921629,96.3914,96.4191,96.3729,96.3822,2487.7546
2019-12-27 12:25:00,104.42,104.44,104.42,104.42,903.5833977829336,96.4006,96.4191,96.4006,96.4006,903.5834
2019-12-27 12:30:00,104.45,104.47,104.37,104.38,10537.50966744006,96.4283,96.4468,96.3545,96.3637,10537.5097
2019-12-27 12:35:00,104.35,104.39,104.34,104.35,2360.144367104924,96.336,96.3729,96.3268,96.336,2360.1444
2019-12-27 12:40:00,104.36,104.37,104.31,104.35,3137.406548079401,96.3452,96.3545,96.2991,96.336,3137.4065
2019-12-27 12:45:00,104.36,104.38,104.35,104.35,1745.295179169889,96.3452,96.3637,96.336,96.336,1745.2952
2019-12-27 12:50:00,104.33,104.38,104.32,104.35,5377.674658417117,96.3175,96.3637,96.3083,96.336,5377.6747
2019-12-27 12:55:00,104.35,104.35,104.32,104.35,2610.208816705336,96.336,96.336,96.3083,96.336,2610.2088
2019-12-27 13:00:00,104.33,104.36,104.31,104.33,2848.672338231502,96.3175,96.3452,96.2991,96.3175,2848.6723
2019-12-27 13:05:00,104.34,104.35,104.31,104.31,2592.1629285898425,96.3268,96.336,96.2991,96.2991,2592.1629
2019-12-27 13:10:00,104.29,104.29,104.21,104.23,1314.7718484145396,96.2806,96.2806,96.2068,96.2252,1314.7718
2019-12-27 13:15:00,104.27,104.35,104.27,104.35,6952.822892498066,96.2622,96.336,96.2622,96.336,6952.8229
2019-12-27 13:20:00,104.32,104.35,104.23,104.23,3975.251353441608,96.3083,96.336,96.2252,96.2252,3975.2514
2019-12-27 13:25:00,104.24,104.27,104.17,104.17,6129.156999226604,96.2345,96.2622,96.1698,96.1698,6129.157
2019-12-27 13:30:00,104.16,104.2,104.15,104.19,3093.5808197989168,96.1606,96.1975,96.1514,96.1883,3093.5808
2019-12-27 13:35:00,104.18,104.21,104.15,104.17,3275.328692962103,96.1791,96.2068,96.1514,96.1698,3275.3287
2019-12-27 13:40:00,104.15,104.15,104.06,104.11,2062.387213199278,96.1514,96.1514,96.0683,96.1144,2062.3872
2019-12-27 13:45:00,104.14,104.14,104.07,104.07,2320.1856148491875,96.1421,96.1421,96.0775,96.0775,2320.1856
2019-12-27 13:50:00,104.11,104.11,104.02,104.04,5445.991234854343,96.1144,96.1144,96.0314,96.0498,5445.9912
2019-12-27 13:55:00,104.03,104.05,103.96,103.96,6087.909254962618,96.0406,96.059,95.976,95.976,6087.9093
2019-12-27 14:00:00,103.98,104.03,103.96,104.03,5781.129156999226,95.9944,96.0406,95.976,96.0406,5781.1292
2019-12-27 14:05:00,104.04,104.04,103.96,104.0,6216.808455787574,96.0498,96.0498,95.976,96.0129,6216.8085
2019-12-27 14:10:00,104.01,104.03,103.96,103.98,5641.9180201082745,96.0221,96.0406,95.976,95.9944,5641.918
2019-12-27 14:15:00,103.97,104.01,103.95,104.0,5674.142820314513,95.9852,96.0221,95.9667,96.0129,5674.1428
2019-12-27 14:20:00,104.02,104.08,103.99,104.08,6111.11111111111,96.0314,96.0867,96.0037,96.0867,6111.1111
2019-12-27 14:25:00,104.08,104.16,104.08,104.14,3341.06728538283,96.0867,96.1606,96.0867,96.1421,3341.0673
2019-12-27 14:30:00,104.15,104.17,104.08,104.08,5382.830626450115,96.1514,96.1698,96.0867,96.0867,5382.8306
2019-12-27 14:35:00,104.09,104.14,104.09,104.11,3116.7826759474087,96.096,96.1421,96.096,96.1144,3116.7827
2019-12-27 14:40:00,104.1,104.24,104.1,104.22,6506.831657643722,96.1052,96.2345,96.1052,96.216,6506.8317
2019-12-27 14:45:00,104.21,104.27,104.19,104.25,3136.117556071152,96.2068,96.2622,96.1883,96.2437,3136.1176
2019-12-27 14:50:00,104.26,104.31,104.25,104.28,4126.063418406806,96.2529,96.2991,96.2437,96.2714,4126.0634
2019-12-27 14:55:00,104.28,104.32,104.28,104.3,2336.942510956432,96.2714,96.3083,96.2714,96.2898,2336.9425
2019-12-27 15:00:00,104.31,104.32,104.22,104.22,10229.440577468418,96.2991,96.3083,96.216,96.216,10229.4406
2019-12-27 15:05:00,104.24,104.28,104.24,104.24,3268.8837329208554,96.2345,96.2714,96.2345,96.2345,3268.8837
2019-12-27 15:10:00,104.24,104.34,104.24,104.33,5286.156225831399,96.2345,96.3268,96.2345,96.3175,5286.1562
2019-12-27 15:15:00,104.34,104.35,104.29,104.31,7089.456045372518,96.3268,96.336,96.2806,96.2991,7089.456
2019-12-27 15:20:00,104.31,104.35,104.3,104.33,8158.030420211394,96.2991,96.336,96.2898,96.3175,8158.0304
2019-12-27 15:25:00,104.32,104.35,104.25,104.26,4141.5313225058,96.3083,96.336,96.2437,96.2529,4141.5313
2019-12-27 15:30:00,104.25,104.28,104.24,104.26,7855.117298272749,96.2437,96.2714,96.2345,96.2529,7855.1173
2019-12-27 15:35:00,104.25,104.29,104.21,104.26,8539.57205465326,96.2437,96.2806,96.2068,96.2529,8539.5721
2019-12-27 15:40:00,104.28,104.32,104.19,104.19,12897.654034544985,96.2714,96.3083,96.1883,96.1883,12897.654
2019-12-27 15:45:00,104.21,104.22,104.08,104.13,12521.268368136116,96.2068,96.216,96.0867,96.1329,12521.2684
2019-12-27 15:50:00,104.12,104.14,104.06,104.13,26033.771590616136,96.1237,96.1421,96.0683,96.1329,26033.7716
2019-12-27 15:55:00,104.14,104.27,104.14,104.23,44753.80252642433,96.1421,96.2622,96.1421,96.2252,44753.8025
2019-12-30 09:30:00,104.17,104.17,103.96,104.07,11464.294921371486,96.1698,96.1698,95.976,96.0775,11464.2949
2019-12-30 09:35:00,103.98,104.07,103.93,104.01,1463.0059293632378,95.9944,96.0775,95.9483,96.0221,1463.0059
2019-12-30 09:40:00,103.96,104.03,103.76,103.76,4312.9672596029895,95.976,96.0406,95.7913,95.7913,4312.9673
2019-12-30 09:45:00,103.8,103.86,103.7,103.7,5743.748388759989,95.8282,95.8836,95.7359,95.7359,5743.7484
2019-12-30 09:50:00,103.72,103.85,103.67,103.85,1301.8819283320445,95.7544,95.8744,95.7082,95.8744,1301.8819
2019-12-30 09:55:00,103.9,104.0,103.82,103.82,11756.896107244134,95.9206,96.0129,95.8467,95.8467,11756.8961
2019-12-30 10:00:00,103.84,103.92,103.65,103.68,8058.778035576179,95.8652,95.939,95.6898,95.7175,8058.778
2019-12-30 10:05:00,103.68,103.73,103.55,103.61,12329.208558906934,95.7175,95.7636,95.5974,95.6528,12329.2086
2019-12-30 10:10:00,103.61,103.64,103.41,103.42,8607.888631090485,95.6528,95.6805,95.4682,95.4774,8607.8886
2019-12-30 10:15:00,103.31,103.42,103.26,103.35,7394.947151327661,95.3759,95.4774,95.3297,95.4128,7394.9472
2019-12-30 10:20:00,103.31,103.41,103.23,103.23,5265.532353699407,95.3759,95.4682,95.302,95.302,5265.5324
2019-12-30 10:25:00,103.21,103.3,103.17,103.27,4191.802010827532,95.2836,95.3666,95.2466,95.339,4191.802
2019-12-30 10:30:00,103.24,103.31,103.18,103.26,10988.656870327402,95.3113,95.3759,95.2559,95.3297,10988.6569
2019-12-30 10:35:00,103.22,103.28,103.2,103.28,1804.588811549368,95.2928,95.3482,95.2743,95.3482,1804.5888
2019-12-30 10:40:00,103.32,103.37,103.27,103.27,9721.577726218096,95.3851,95.4313,95.339,95.339,9721.5777
2019-12-30 10:45:00,103.28,103.34,103.25,103.28,3176.076308326888,95.3482,95.4036,95.3205,95.3482,3176.0763
2019-12-30 10:50:00,103.27,103.3,103.21,103.25,20085.073472544467,95.339,95.3666,95.2836,95.3205,20085.0735
2019-12-30 10:55:00,103.29,103.3,103.16,103.23,13387.470997679811,95.3574,95.3666,95.2374,95.302,13387.471
2019-12-30 11:00:00,103.23,103.24,103.13,103.17,3480.2784222737814,95.302,95.3113,95.2097,95.2466,3480.2784
2019-12-30 11:05:00,103.17,103.19,103.12,103.16,2449.084815674142,95.2466,95.2651,95.2005,95.2374,2449.0848
2019-12-30 11:10:00,103.16,103.28,103.16,103.26,18913.379737045627,95.2374,95.3482,95.2374,95.3297,18913.3797
2019-12-30 11:15:00,103.25,103.36,103.24,103.31,13665.893271461717,95.3205,95.422,95.3113,95.3759,13665.8933
2019-12-30 11:20:00,103.32,103.34,103.28,103.32,11127.868007218354,95.3851,95.4036,95.3482,95.3851,11127.868
2019-12-30 11:25:00,103.33,103.37,103.26,103.31,9742.20159835009,95.3943,95.4313,95.3297,95.3759,9742.2016
2019-12-30 11:30:00,103.27,103.3,103.23,103.27,6970.86878061356,95.339,95.3666,95.302,95.339,6970.8688
2019-12-30 11:35:00,103.26,103.31,103.23,103.26,4561.742717195153,95.3297,95.3759,95.302,95.3297,4561.7427
2019-12-30 11:40:00,103.24,103.33,103.22,103.33,3623.356535189481,95.3113,95.3943,95.2928,95.3943,3623.3565
2019-12-30 11:45:00,103.33,103.41,103.27,103.37,4718.999742201598,95.3943,95.4682,95.339,95.4313,4718.9997
2019-12-30 11:50:00,103.38,103.41,103.34,103.37,7379.479247228666,95.4405,95.4682,95.4036,95.4313,7379.4792
2019-12-30 11:55:00,103.37,103.37,103.32,103.34,4242.072699149265,95.4313,95.4313,95.3851,95.4036,4242.0727
2019-12-30 12:00:00,103.35,103.39,103.17,103.39,35192.05980922918,95.4128,95.4497,95.2466,95.4497,35192.0598
2019-12-30 12:05:00,103.4,103.44,103.35,103.38,8130.961588038153,95.459,95.4959,95.4128,95.4405,8130.9616
2019-12-30 12:10:00,103.38,103.41,103.36,103.4,3111.6267079144104,95.4405,95.4682,95.422,95.459,3111.6267
2019-12-30 12:15:00,103.41,103.48,103.41,103.42,12293.116782675948,95.4682,95.5328,95.4682,95.4774,12293.1168
2019-12-30 12:20:00,103.43,103.44,103.41,103.42,4191.802010827532,95.4867,95.4959,95.4682,95.4774,4191.802
2019-12-30 12:25:00,103.41,103.54,103.41,103.5,7371.745295179169,95.4682,95.5882,95.4682,95.5513,7371.7453
2019-12-30 12:30:00,103.48,103.52,103.48,103.52,7121.680845578757,95.5328,95.5698,95.5328,95.5698,7121.6808
2019-12-30 12:35:00,103.5,103.58,103.49,103.57,2514.8234080948696,95.5513,95.6251,95.5421,95.6159,2514.8234
2019-12-30 12:40:00,103.58,103.58,103.5,103.5,4492.137148749677,95.6251,95.6251,95.5513,95.5513,4492.1371
2019-12-30 12:45:00,103.49,103.59,103.49,103.57,5966.744006187161,95.5421,95.6344,95.5421,95.6159,5966.744
2019-12-30 12:50:00,103.57,103.58,103.46,103.5,13950.760505284865,95.6159,95.6251,95.5144,95.5513,13950.7605
2019-12-30 12:55:00,103.51,103.51,103.45,103.46,4877.545759216292,95.5605,95.5605,95.5051,95.5144,4877.5458
2019-12-30 13:00:00,103.45,103.46,103.32,103.32,6420.469193091002,95.5051,95.5144,95.3851,95.3851,6420.4692
2019-12-30 13:05:00,103.32,103.36,103.27,103.27,12910.54395462748,95.3851,95.422,95.339,95.339,12910.544
2019-12-30 13:10:00,103.3,103.3,103.26,103.29,5715.390564578499,95.3666,95.3666,95.3297,95.3574,5715.3906
2019-12-30 13:15:00,103.3,103.31,103.27,103.27,7476.153647847383,95.3666,95.3759,95.339,95.339,7476.1536
2019-12-30 13:20:00,103.27,103.27,103.24,103.26,2949.2137148749675,95.339,95.339,95.3113,95.3297,2949.2137
2019-12-30 13:25:00,103.24,103.24,103.17,103.17,3885.02191286414,95.3113,95.3113,95.2466,95.2466,3885.0219
2019-12-30 13:30:00,103.17,103.2,103.17,103.19,4777.004382572827,95.2466,95.2743,95.2466,95.2651,4777.0044
2019-12-30 13:35:00,103.17,103.24,103.17,103.17,6555.8133539572045,95.2466,95.3113,95.2466,95.2466,6555.8134
2019-12-30 13:40:00,103.17,103.24,103.17,103.2,3865.6870327403967,95.2466,95.3113,95.2466,95.2743,3865.687
2019-12-30 13:45:00,103.22,103.25,103.18,103.2,4306.522299561742,95.2928,95.3205,95.2559,95.2743,4306.5223
2019-12-30 13:50:00,103.21,103.26,103.2,103.21,2548.3372003093577,95.2836,95.3297,95.2743,95.2836,2548.3372
2019-12-30 13:55:00,103.22,103.31,103.21,103.27,3449.3426140757924,95.2928,95.3759,95.2836,95.339,3449.3426
2019-12-30 14:00:00,103.27,103.27,103.17,103.17,6814.900747615364,95.339,95.339,95.2466,95.2466,6814.9007
2019-12-30 14:05:00,103.16,103.18,103.07,103.08,21776.230987367875,95.2374,95.2559,95.1543,95.1635,21776.231
2019-12-30 14:10:00,103.08,103.1,103.02,103.03,6365.042536736271,95.1635,95.182,95.1082,95.1174,6365.0425
2019-12-30 14:15:00,103.04,103.08,103.03,103.05,2619.231760763083,95.1266,95.1635,95.1174,95.1358,2619.2318
2019-12-30 14:20:00,103.04,103.07,102.96,102.96,5582.624387728795,95.1266,95.1543,95.0528,95.0528,5582.6244
2019-12-30 14:25:00,102.99,103.03,102.96,103.01,6071.152358855375,95.0805,95.1174,95.0528,95.0989,6071.1524
2019-12-30 14:30:00,102.98,102.99,102.92,102.94,5748.904356792988,95.0712,95.0805,95.0158,95.0343,5748.9044
2019-12-30 14:35:00,102.93,102.99,102.92,102.96,5336.426914153131,95.0251,95.0805,95.0158,95.0528,5336.4269
2019-12-30 14:40:00,102.94,102.99,102.92,102.98,4720.288734209848,95.0343,95.0805,95.0158,95.0712,4720.2887
2019-12-30 14:45:00,102.98,103.0,102.93,102.97,5140.5001288992,95.0712,95.0897,95.0251,95.062,5140.5001
2019-12-30 14:50:00,102.95,102.98,102.93,102.94,4289.7654034544985,95.0435,95.0712,95.0251,95.0343,4289.7654
2019-12-30 14:55:00,102.96,102.99,102.93,102.95,6005.413766434647,95.0528,95.0805,95.0251,95.0435,6005.4138
2019-12-30 15:00:00,102.94,103.03,102.93,103.0,7048.208301108532,95.0343,95.1174,95.0251,95.0897,7048.2083
2019-12-30 15:05:00,103.03,103.07,103.01,103.01,4749.935550399587,95.1174,95.1543,95.0989,95.0989,4749.9356
2019-12-30 15:10:00,103.01,103.06,102.96,102.97,8475.122454240784,95.0989,95.1451,95.0528,95.062,8475.1225
2019-12-30 15:15:00,103.0,103.09,103.0,103.06,4637.793245681876,95.0897,95.1728,95.0897,95.1451,4637.7932
2019-12-30 15:20:00,103.07,103.1,103.03,103.05,7505.800464037122,95.1543,95.182,95.1174,95.1358,7505.8005
2019-12-30 15:25:00,103.05,103.13,103.05,103.1,5794.019077081722,95.1358,95.2097,95.1358,95.182,5794.0191
2019-12-30 15:30:00,103.1,103.15,103.05,103.06,63713.58597576695,95.182,95.2282,95.1358,95.1451,63713.586
2019-12-30 15:35:00,103.07,103.13,103.03,103.07,22976.28254704821,95.1543,95.2097,95.1174,95.1543,22976.2825
2019-12-30 15:40:00,103.05,103.09,102.99,103.03,13448.053622067542,95.1358,95.1728,95.0805,95.1174,13448.0536
2019-12-30 15:45:00,103.02,103.04,102.96,103.0,11050.52848672338,95.1082,95.1266,95.0528,95.0897,11050.5285
2019-12-30 15:50:00,103.0,103.06,102.96,103.02,26345.707656612525,95.0897,95.1451,95.0528,95.1082,26345.7077
2019-12-30 15:55:00,103.0,103.1,102.91,103.08,72733.95204949728,95.0897,95.182,95.0066,95.1635,72733.952
2019-12-31 09:30:00,103.03,103.46,102.99,103.32,15890.693477700435,95.1174,95.5144,95.0805,95.3851,15890.6935
2019-12-31 09:35:00,103.21,103.38,103.21,103.23,2351.121423047177,95.2836,95.4405,95.2836,95.302,2351.1214
2019-12-31 09:40:00,103.2,103.39,103.2,103.33,2646.3005929363235,95.2743,95.4497,95.2743,95.3943,2646.3006
2019-12-31 09:45:00,103.31,103.48,103.26,103.45,8741.94379994844,95.3759,95.5328,95.3297,95.5051,8741.9438
2019-12-31 09:50:00,103.43,103.49,103.38,103.42,3351.3792214488267,95.4867,95.5421,95.4405,95.4774,3351.3792
2019-12-31 09:55:00,103.43,103.45,103.39,103.41,2320.1856148491875,95.4867,95.5051,95.4497,95.4682,2320.1856
2019-12-31 10:00:00,103.41,103.45,103.31,103.4,7107.501933488012,95.4682,95.5051,95.3759,95.459,7107.5019
2019-12-31 10:05:00,103.41,103.51,103.32,103.51,7824.18149007476,95.4682,95.5605,95.3851,95.5605,7824.1815
2019-12-31 10:10:00,103.51,103.52,103.43,103.43,6026.03763856664,95.5605,95.5698,95.4867,95.4867,6026.0376
2019-12-31 10:15:00,103.41,103.51,103.41,103.48,3128.3836040216547,95.4682,95.5605,95.4682,95.5328,3128.3836
2019-12-31 10:20:00,103.47,103.56,103.47,103.49,10109.56432070121,95.5236,95.6067,95.5236,95.5421,10109.5643
2019-12-31 10:25:00,103.49,103.54,103.4,103.4,4962.619231760763,95.5421,95.5882,95.459,95.459,4962.6192
2019-12-31 10:30:00,103.4,103.45,103.27,103.28,7513.53441608662,95.459,95.5051,95.339,95.3482,7513.5344
2019-12-31 10:35:00,103.28,103.37,103.28,103.33,5369.94070636762,95.3482,95.4313,95.3482,95.3943,5369.9407
2019-12-31 10:40:00,103.31,103.34,103.25,103.31,7892.498066511986,95.3759,95.4036,95.3205,95.3759,7892.4981
2019-12-31 10:45:00,103.28,103.34,103.24,103.25,6787.831915442123,95.3482,95.4036,95.3113,95.3205,6787.8319
2019-12-31 10:50:00,103.25,103.26,103.21,103.24,5957.721062129414,95.3205,95.3297,95.2836,95.3113,5957.7211
2019-12-31 10:55:00,103.24,103.24,103.15,103.18,5933.230213972673,95.3113,95.3113,95.2282,95.2559,5933.2302
2019-12-31 11:00:00,103.18,103.24,103.15,103.24,3816.7053364269136,95.2559,95.3113,95.2282,95.3113,3816.7053
2019-12-31 11:05:00,103.22,103.27,103.15,103.15,2953.080690899716,95.2928,95.339,95.2282,95.2282,2953.0807
2019-12-31 11:10:00,103.15,103.24,103.15,103.2,4816.963134828564,95.2282,95.3113,95.2282,95.2743,4816.9631
2019-12-31 11:15:00,103.17,103.25,103.14,103.25,5458.881154936838,95.2466,95.3205,95.2189,95.3205,5458.8812
2019-12-31 11:20:00,103.24,103.24,103.15,103.15,3279.195668986852,95.3113,95.3113,95.2282,95.2282,3279.1957
2019-12-31 11:25:00,103.17,103.19,103.1,103.15,4008.7651456560966,95.2466,95.2651,95.182,95.2282,4008.7651
2019-12-31 11:30:00,103.13,103.13,103.01,103.02,11651.19876256767,95.2097,95.2097,95.0989,95.1082,11651.1988
2019-12-31 11:35:00,103.03,103.03,102.93,102.96,5048.981696313483,95.1174,95.1174,95.0251,95.0528,5048.9817
2019-12-31 11:40:00,102.97,103.03,102.96,102.99,11198.76256767208,95.062,95.1174,95.0528,95.0805,11198.7626
2019-12-31 11:45:00,103.0,103.12,102.98,103.09,5803.0420211394685,95.0897,95.2005,95.0712,95.1728,5803.042
2019-12-31 11:50:00,103.09,103.09,102.96,102.99,5466.615106986336,95.1728,95.1728,95.0528,95.0805,5466.6151
2019-12-31 11:55:00,102.97,102.97,102.89,102.91,2723.6401134312964,95.062,95.062,94.9881,95.0066,2723.6401
2019-12-31 12:00:00,102.93,102.96,102.91,102.95,6477.184841453982,95.0251,95.0528,95.0066,95.0435,6477.1848
2019-12-31 12:05:00,102.97,103.0,102.87,102.89,4159.5772106212935,95.062,95.0897,94.9697,94.9881,4159.5772
2019-12-31 12:10:00,102.88,102.89,102.86,102.87,2195.153390048981,94.9789,94.9881,94.9604,94.9697,2195.1534
2019-12-31 12:15:00,102.86,102.89,102.82,102.82,6796.85485949987,94.9604,94.9881,94.9235,94.9235,6796.8549
2019-12-31 12:20:00,102.8,102.82,102.76,102.78,5342.871874194379,94.905,94.9235,94.8681,94.8866,5342.8719
2019-12-31 12:25:00,102.76,102.84,102.76,102.82,2617.942768754833,94.8681,94.942,94.8681,94.9235,2617.9428
2019-12-31 12:30:00,102.82,102.89,102.81,102.81,2714.6171693735496,94.9235,94.9881,94.9143,94.9143,2714.6172
2019-12-31 12:35:00,102.83,102.86,102.8,102.85,3221.191028615622,94.9327,94.9604,94.905,94.9512,3221.191
2019-12-31 12:40:00,102.86,102.91,102.85,102.89,2428.46094354215,94.9604,95.0066,94.9512,94.9881,2428.4609
2019-12-31 12:45:00,102.88,102.88,102.85,102.86,3382.315029646816,94.9789,94.9789,94.9512,94.9604,3382.315
2019-12-31 12:50:00,102.87,102.87,102.81,102.86,4051.301881928332,94.9697,94.9697,94.9143,94.9604,4051.3019
2019-12-31 12:55:00,102.87,102.9,102.84,102.86,6920.598092291827,94.9697,94.9974,94.942,94.9604,6920.5981
2019-12-31 13:00:00,102.86,102.87,102.83,102.86,2969.8375870069603,94.9604,94.9697,94.9327,94.9604,2969.8376
2019-12-31 13:05:00,102.84,102.86,102.82,102.83,2405.259087393658,94.942,94.9604,94.9235,94.9327,2405.2591
2019-12-31 13:10:00,102.82,102.85,102.8,102.81,3980.4073214746063,94.9235,94.9512,94.905,94.9143,3980.4073
2019-12-31 13:15:00,102.8,102.8,102.7,102.75,3058.77803557618,94.905,94.905,94.8127,94.8589,3058.778
2019-12-31 13:20:00,102.75,102.76,102.72,102.73,2570.2500644496,94.8589,94.8681,94.8312,94.8404,2570.2501
2019-12-31 13:25:00,102.73,102.76,102.68,102.68,4249.806651198762,94.8404,94.8681,94.7943,94.7943,4249.8067
2019-12-31 13:30:00,102.68,102.7,102.68,102.68,1732.4052590873937,94.7943,94.8127,94.7943,94.7943,1732.4053
2019-12-31 13:35:00,102.7,102.75,102.68,102.73,5915.184325857179,94.8127,94.8589,94.7943,94.8404,5915.1843
2019-12-31 13:40:00,102.73,102.77,102.72,102.72,2712.0391853570504,94.8404,94.8774,94.8312,94.8312,2712.0392
2019-12-31 13:45:00,102.7,102.74,102.66,102.74,3480.2784222737814,94.8127,94.8497,94.7758,94.8497,3480.2784
2019-12-31 13:50:00,102.71,102.71,102.67,102.67,5595.514307811291,94.822,94.822,94.785,94.785,5595.5143
2019-12-31 13:55:00,102.68,102.68,102.62,102.62,5748.904356792988,94.7943,94.7943,94.7389,94.7389,5748.9044
2019-12-31 14:00:00,102.62,102.71,102.62,102.7,3094.8698118071666,94.7389,94.822,94.7389,94.8127,3094.8698
2019-12-31 14:05:00,102.69,102.83,102.68,102.83,7070.121165248775,94.8035,94.9327,94.7943,94.9327,7070.1212
2019-12-31 14:10:00,102.81,102.82,102.74,102.79,3123.2276359886564,94.9143,94.9235,94.8497,94.8958,3123.2276
2019-12-31 14:15:00,102.8,102.82,102.74,102.82,5198.50476927043,94.905,94.9235,94.8497,94.9235,5198.5048
2019-12-31 14:20:00,102.82,102.9,102.81,102.88,3469.966486207785,94.9235,94.9974,94.9143,94.9789,3469.9665
2019-12-31 14:25:00,102.92,102.93,102.89,102.92,3622.067543181232,95.0158,95.0251,94.9881,95.0158,3622.0675
2019-12-31 14:30:00,102.95,102.96,102.89,102.9,5788.863109048723,95.0435,95.0528,94.9881,94.9974,5788.8631
2019-12-31 14:35:00,102.89,102.9,102.84,102.86,5397.00953854086,94.9881,94.9974,94.942,94.9604,5397.0095
2019-12-31 14:40:00,102.86,102.91,102.86,102.86,4417.375612271203,94.9604,95.0066,94.9604,94.9604,4417.3756
2019-12-31 14:45:00,102.88,102.9,102.86,102.89,5324.825986078886,94.9789,94.9974,94.9604,94.9881,5324.826
2019-12-31 14:50:00,102.87,102.88,102.77,102.77,5348.027842227378,94.9697,94.9789,94.8774,94.8774,5348.0278
2019-12-31 14:55:00,102.73,102.75,102.71,102.71,7784.222737819025,94.8404,94.8589,94.822,94.822,7784.2227
2019-12-31 15:00:00,102.7,102.75,102.7,102.72,9523.072956947666,94.8127,94.8589,94.8127,94.8312,9523.073
2019-12-31 15:05:00,102.72,102.72,102.68,102.71,5323.536994070636,94.8312,94.8312,94.7943,94.822,5323.537
2019-12-31 15:10:00,102.71,102.86,102.71,102.82,27458.107759731887,94.822,94.9604,94.822,94.9235,27458.1078
2019-12-31 15:15:00,102.82,102.92,102.81,102.89,8005.929363237947,94.9235,95.0158,94.9143,94.9881,8005.9294
2019-12-31 15:20:00,102.91,102.93,102.88,102.93,5736.014436710491,95.0066,95.0251,94.9789,95.0251,5736.0144
2019-12-31 15:25:00,102.94,102.99,102.93,102.99,5683.16576437226,95.0343,95.0805,95.0251,95.0805,5683.1658
2019-12-31 15:30:00,102.99,103.05,102.98,103.05,9238.205723124516,95.0805,95.1358,95.0712,95.1358,9238.2057
2019-12-31 15:35:00,103.05,103.05,103.0,103.04,7713.3281773653,95.1358,95.1358,95.0897,95.1266,7713.3282
2019-12-31 15:40:00,103.05,103.15,103.04,103.14,15179.169889146686,95.1358,95.2282,95.1266,95.2189,15179.1699
2019-12-31 15:45:00,103.14,103.15,103.06,103.1,15157.257025006444,95.2189,95.2282,95.1451,95.182,15157.257
2019-12-31 15:50:00,103.11,103.17,103.0,103.08,24221.44882701727,95.1912,95.2466,95.0897,95.1635,24221.4488
2019-12-31 15:55:00,103.08,103.16,102.89,103.12,75164.99097705593,95.1635,95.2374,94.9881,95.2005,75164.991
2020-01-02 09:30:00,103.44,104.17,103.44,103.46,24746.06857437484,95.4959,96.1698,95.4959,95.5144,24746.0686
2020-01-02 09:35:00,103.38,103.7,103.33,103.34,14458.623356535189,95.4405,95.7359,95.3943,95.4036,14458.6234
2020-01-02 09:40:00,103.37,103.43,103.24,103.32,15587.780355761792,95.4313,95.4867,95.3113,95.3851,15587.7804
2020-01-02 09:45:00,103.35,103.73,103.34,103.62,21357.308584686773,95.4128,95.7636,95.4036,95.6621,21357.3086
2020-01-02 09:50:00,103.6,103.62,103.36,103.51,16265.790152101055,95.6436,95.6621,95.422,95.5605,16265.7902
2020-01-02 09:55:00,103.57,103.6,103.51,103.52,6709.203402938901,95.6159,95.6436,95.5605,95.5698,6709.2034
2020-01-02 10:00:00,103.53,103.53,103.4,103.44,9885.279711265788,95.579,95.579,95.459,95.4959,9885.2797
2020-01-02 10:05:00,103.42,103.48,103.38,103.48,2570.2500644496,95.4774,95.5328,95.4405,95.5328,2570.2501
2020-01-02 10:10:00,103.46,103.47,103.3,103.3,6825.21268368136,95.5144,95.5236,95.3666,95.3666,6825.2127
2020-01-02 10:15:00,103.3,103.3,103.18,103.23,10195.92678525393,95.3666,95.3666,95.2559,95.302,10195.9268
2020-01-02 10:20:00,103.2,103.26,103.17,103.24,11319.927816447536,95.2743,95.3297,95.2466,95.3113,11319.9278
2020-01-02 10:25:00,103.21,103.27,103.13,103.13,14921.371487496775,95.2836,95.339,95.2097,95.2097,14921.3715
2020-01-02 10:30:00,103.16,103.19,103.12,103.19,8159.319412219644,95.2374,95.2651,95.2005,95.2651,8159.3194
2020-01-02 10:35:00,103.23,103.24,103.13,103.2,7081.722093323021,95.302,95.3113,95.2097,95.2743,7081.7221
2020-01-02 10:40:00,103.18,103.31,103.18,103.3,6939.9329724155705,95.2559,95.3759,95.2559,95.3666,6939.933
2020-01-02 10:45:00,103.35,103.38,103.19,103.2,15855.8906934777,95.4128,95.4405,95.2651,95.2743,15855.8907
2020-01-02 10:50:00,103.2,103.31,103.19,103.31,13038.154163444186,95.2743,95.3759,95.2651,95.3759,13038.1542
2020-01-02 10:55:00,103.4,103.55,103.38,103.51,7146.171693735498,95.459,95.5974,95.4405,95.5605,7146.1717
2020-01-02 11:00:00,103.48,103.52,103.4,103.42,16979.891724671306,95.5328,95.5698,95.459,95.4774,16979.8917
2020-01-02 11:05:00,103.42,103.48,103.34,103.34,8611.755607115236,95.4774,95.5328,95.4036,95.4036,8611.7556
2020-01-02 11:10:00,103.37,103.46,103.37,103.43,6653.776746584171,95.4313,95.5144,95.4313,95.4867,6653.7767
2020-01-02 11:15:00,103.42,103.44,103.37,103.38,7119.102861562257,95.4774,95.4959,95.4313,95.4405,7119.1029
2020-01-02 11:20:00,103.38,103.41,103.37,103.38,45061.871616395976,95.4405,95.4682,95.4313,95.4405,45061.8716
2020-01-02 11:25:00,103.39,103.41,103.31,103.4,11898.685228151584,95.4497,95.4682,95.3759,95.459,11898.6852
2020-01-02 11:30:00,103.4,103.4,103.23,103.25,15113.43129672596,95.459,95.459,95.302,95.3205,15113.4313
2020-01-02 11:35:00,103.24,103.35,103.16,103.32,11769.786027326629,95.3113,95.4128,95.2374,95.3851,11769.786
2020-01-02 11:40:00,103.33,103.41,103.29,103.39,5955.143078112915,95.3943,95.4682,95.3574,95.4497,5955.1431
2020-01-02 11:45:00,103.39,103.45,103.38,103.42,19948.44031967001,95.4497,95.5051,95.4405,95.4774,19948.4403
2020-01-02 11:50:00,103.43,103.48,103.35,103.38,15929.363237947922,95.4867,95.5328,95.4128,95.4405,15929.3632
2020-01-02 11:55:00,103.39,103.45,103.38,103.42,9263.985563289509,95.4497,95.5051,95.4405,95.4774,9263.9856
2020-01-02 12:00:00,103.41,103.42,103.38,103.4,14327.146171693734,95.4682,95.4774,95.4405,95.459,14327.1462
2020-01-02 12:05:00,103.41,103.48,103.38,103.48,9755.091518432584,95.4682,95.5328,95.4405,95.5328,9755.0915
2020-01-02 12:10:00,103.48,103.51,103.41,103.41,11041.505542665634,95.5328,95.5605,95.4682,95.4682,11041.5055
2020-01-02 12:15:00,103.44,103.58,103.44,103.55,32877.030162412986,95.4959,95.6251,95.4959,95.5974,32877.0302
2020-01-02 12:20:00,103.55,103.61,103.51,103.51,17214.488270172722,95.5974,95.6528,95.5605,95.5605,17214.4883
2020-01-02 12:25:00,103.52,103.57,103.51,103.52,7909.254962619231,95.5698,95.6159,95.5605,95.5698,7909.255
2020-01-02 12:30:00,103.52,103.55,103.51,103.54,3359.113173498324,95.5698,95.5974,95.5605,95.5882,3359.1132
2020-01-02 12:35:00,103.55,103.56,103.44,103.5,6593.194122196442,95.5974,95.6067,95.4959,95.5513,6593.1941
2020-01-02 12:40:00,103.52,103.56,103.45,103.47,4846.609951018303,95.5698,95.6067,95.5051,95.5236,4846.61
2020-01-02 12:45:00,103.47,103.48,103.35,103.37,8427.429749935549,95.5236,95.5328,95.4128,95.4313,8427.4297
2020-01-02 12:50:00,103.39,103.44,103.34,103.41,2932.4568187677232,95.4497,95.4959,95.4036,95.4682,2932.4568
2020-01-02 12:55:00,103.42,103.42,103.34,103.39,3903.0678009796334,95.4774,95.4774,95.4036,95.4497,3903.0678
2020-01-02 13:00:00,103.38,103.38,103.28,103.29,3593.7097189997417,95.4405,95.4405,95.3482,95.3574,3593.7097
2020-01-02 13:05:00,103.3,103.31,103.27,103.27,3464.810518174787,95.3666,95.3759,95.339,95.339,3464.8105
2020-01-02 13:10:00,103.26,103.27,103.17,103.17,3101.3147718484142,95.3297,95.339,95.2466,95.2466,3101.3148
2020-01-02 13:15:00,103.17,103.18,103.12,103.13,3837.3292085589055,95.2466,95.2559,95.2005,95.2097,3837.3292
2020-01-02 13:20:00,103.15,103.18,103.12,103.13,7170.66254189224,95.2282,95.2559,95.2005,95.2097,7170.6625
2020-01-02 13:25:00,103.12,103.13,103.07,103.07,2579.2730085073467,95.2005,95.2097,95.1543,95.1543,2579.273
2020-01-02 13:30:00,103.08,103.11,103.02,103.06,6206.496519721577,95.1635,95.1912,95.1082,95.1451,6206.4965
2020-01-02 13:35:00,103.06,103.1,103.03,103.09,4022.944057746841,95.1451,95.182,95.1174,95.1728,4022.9441
2020-01-02 13:40:00,103.09,103.09,102.99,103.01,7777.777777777776,95.1728,95.1728,95.0805,95.0989,7777.7778
2020-01-02 13:45:00,103.01,103.1,103.01,103.01,6211.652487754575,95.0989,95.182,95.0989,95.0989,6211.6525
2020-01-02 13:50:00,103.01,103.05,102.93,102.93,5027.06883217324,95.0989,95.1358,95.0251,95.0251,5027.0688
2020-01-02 13:55:00,102.94,103.01,102.94,103.01,2592.1629285898425,95.0343,95.0989,95.0343,95.0989,2592.1629
2020-01-02 14:00:00,103.0,103.07,102.98,103.04,5571.02345965455,95.0897,95.1543,95.0712,95.1266,5571.0235
2020-01-02 14:05:00,103.01,103.07,103.0,103.05,7119.102861562257,95.0989,95.1543,95.0897,95.1358,7119.1029
2020-01-02 14:10:00,103.03,103.08,103.03,103.08,4327.146171693735,95.1174,95.1635,95.1174,95.1635,4327.1462
2020-01-02 14:15:00,103.08,103.13,103.05,103.12,6523.588553750966,95.1635,95.2097,95.1358,95.2005,6523.5886
2020-01-02 14:20:00,103.12,103.27,103.12,103.25,6189.739623614333,95.2005,95.339,95.2005,95.3205,6189.7396
2020-01-02 14:25:00,103.24,103.24,103.19,103.2,7173.240525908738,95.3113,95.3113,95.2651,95.2743,7173.2405
2020-01-02 14:30:00,103.17,103.24,103.16,103.24,5596.80329981954,95.2466,95.3113,95.2374,95.3113,5596.8033
2020-01-02 14:35:00,103.24,103.32,103.24,103.28,6656.354730600669,95.3113,95.3851,95.3113,95.3482,6656.3547
2020-01-02 14:40:00,103.3,103.44,103.27,103.42,7956.947666924464,95.3666,95.4959,95.339,95.4774,7956.9477
2020-01-02 14:45:00,103.41,103.42,103.36,103.38,7205.465326114977,95.4682,95.4774,95.422,95.4405,7205.4653
2020-01-02 14:50:00,103.38,103.42,103.32,103.32,14015.210105697342,95.4405,95.4774,95.3851,95.3851,14015.2101
2020-01-02 14:55:00,103.36,103.41,103.31,103.34,11484.91879350348,95.422,95.4682,95.3759,95.4036,11484.9188
2020-01-02 15:00:00,103.35,103.41,103.34,103.38,20946.120134055167,95.4128,95.4682,95.4036,95.4405,20946.1201
2020-01-02 15:05:00,103.39,103.44,103.36,103.44,5525.908739365816,95.4497,95.4959,95.422,95.4959,5525.9087
2020-01-02 15:10:00,103.44,103.48,103.44,103.46,11060.840422789375,95.4959,95.5328,95.4959,95.5144,11060.8404
2020-01-02 15:15:00,103.47,103.5,103.42,103.42,14873.678783191544,95.5236,95.5513,95.4774,95.4774,14873.6788
2020-01-02 15:20:00,103.45,103.54,103.45,103.51,10884.248517659187,95.5051,95.5882,95.5051,95.5605,10884.2485
2020-01-02 15:25:00,103.51,103.56,103.5,103.56,10507.862851250322,95.5605,95.6067,95.5513,95.6067,10507.8629
2020-01-02 15:30:00,103.57,103.61,103.51,103.55,22784.222737819025,95.6159,95.6528,95.5605,95.5974,22784.2227
2020-01-02 15:35:00,103.57,103.57,103.5,103.51,9087.39365815932,95.6159,95.6159,95.5513,95.5605,9087.3937
2020-01-02 15:40:00,103.54,103.69,103.53,103.68,29778.29337458108,95.5882,95.7267,95.579,95.7175,29778.2934
2020-01-02 15:45:00,103.65,103.71,103.64,103.71,16094.354215003865,95.6898,95.7452,95.6805,95.7452,16094.3542
2020-01-02 15:50:00,103.72,104.0,103.72,103.98,40924.20726991492,95.7544,96.0129,95.7544,95.9944,40924.2073
2020-01-02 15:55:00,103.99,104.23,103.93,104.23,162067.54318123226,96.0037,96.2252,95.9483,96.2252,162067.5432
2020-01-03 09:30:00,102.67,103.2,102.62,102.97,26243.87728796081,94.785,95.2743,94.7389,95.062,26243.8773
2020-01-03 09:35:00,102.84,102.96,102.51,102.82,8030.420211394688,94.942,95.0528,94.6373,94.9235,8030.4202
2020-01-03 09:40:00,102.86,103.33,102.86,103.28,11443.671049239494,94.9604,95.3943,94.9604,95.3482,11443.671
2020-01-03 09:45:00,103.26,103.56,103.21,103.46,10440.835266821345,95.3297,95.6067,95.2836,95.5144,10440.8353
2020-01-03 09:50:00,103.42,103.57,103.34,103.51,10956.432070121164,95.4774,95.6159,95.4036,95.5605,10956.4321
2020-01-03 09:55:00,103.51,103.76,103.45,103.65,8897.911832946635,95.5605,95.7913,95.5051,95.6898,8897.9118
2020-01-03 10:00:00,103.61,103.69,103.1,103.13,16000.257798401648,95.6528,95.7267,95.182,95.2097,16000.2578
2020-01-03 10:05:00,103.17,103.27,103.08,103.2,4061.613817994328,95.2466,95.339,95.1635,95.2743,4061.6138
2020-01-03 10:10:00,103.18,103.19,103.0,103.12,4249.806651198762,95.2559,95.2651,95.0897,95.2005,4249.8067
2020-01-03 10:15:00,103.12,103.21,102.99,102.99,4925.238463521526,95.2005,95.2836,95.0805,95.0805,4925.2385
2020-01-03 10:20:00,103.04,103.06,102.76,102.86,7973.704563031708,95.1266,95.1451,94.8681,94.9604,7973.7046
2020-01-03 10:25:00,102.95,102.96,102.85,102.91,4943.284351637019,95.0435,95.0528,94.9512,95.0066,4943.2844
2020-01-03 10:30:00,102.92,103.02,102.8,102.97,6305.748904356792,95.0158,95.1082,94.905,95.062,6305.7489
2020-01-03 10:35:00,102.96,103.04,102.95,103.03,4664.862077855117,95.0528,95.1266,95.0435,95.1174,4664.8621
2020-01-03 10:40:00,103.03,103.17,103.01,103.09,8183.810260376385,95.1174,95.2466,95.0989,95.1728,8183.8103
2020-01-03 10:45:00,103.15,103.15,102.93,103.0,5621.294147976282,95.2282,95.2282,95.0251,95.0897,5621.2941
2020-01-03 10:50:00,102.98,103.01,102.86,102.88,6114.978087135859,95.0712,95.0989,94.9604,94.9789,6114.9781
2020-01-03 10:55:00,102.86,103.0,102.82,103.0,7269.914926527455,94.9604,95.0897,94.9235,95.0897,7269.9149
2020-01-03 11:00:00,102.97,103.0,102.79,102.82,10007.733952049495,95.062,95.0897,94.8958,94.9235,10007.734
2020-01-03 11:05:00,102.81,102.84,102.7,102.71,4657.12812580562,94.9143,94.942,94.8127,94.822,4657.1281
2020-01-03 11:10:00,102.72,102.86,102.65,102.86,10078.62851250322,94.8312,94.9604,94.7666,94.9604,10078.6285
2020-01-03 11:15:00,102.82,102.88,102.76,102.81,7307.295694766692,94.9235,94.9789,94.8681,94.9143,7307.2957
2020-01-03 11:20:00,102.81,102.89,102.81,102.88,3007.218355246197,94.9143,94.9881,94.9143,94.9789,3007.2184
2020-01-03 11:25:00,102.91,102.96,102.86,102.89,4552.719773137406,95.0066,95.0528,94.9604,94.9881,4552.7198
2020-01-03 11:30:00,102.9,103.1,102.9,103.1,2465.8417117813865,94.9974,95.182,94.9974,95.182,2465.8417
2020-01-03 11:35:00,103.07,103.12,103.04,103.05,7302.139726733693,95.1543,95.2005,95.1266,95.1358,7302.1397
2020-01-03 11:40:00,103.0,103.0,102.92,102.97,3895.333848930136,95.0897,95.0897,95.0158,95.062,3895.3338
2020-01-03 11:45:00,103.02,103.06,102.96,103.04,5219.128641402423,95.1082,95.1451,95.0528,95.1266,5219.1286
2020-01-03 11:50:00,103.03,103.08,103.02,103.07,3302.397525135344,95.1174,95.1635,95.1082,95.1543,3302.3975
2020-01-03 11:55:00,103.06,103.06,102.99,103.01,6593.194122196442,95.1451,95.1451,95.0805,95.0989,6593.1941
2020-01-03 12:00:00,103.03,103.16,103.03,103.07,6242.588295952564,95.1174,95.2374,95.1174,95.1543,6242.5883
2020-01-03 12:05:00,103.1,103.17,103.01,103.03,10708.94560453725,95.182,95.2466,95.0989,95.1174,10708.9456
2020-01-03 12:10:00,103.02,103.02,102.88,102.89,8119.360659963907,95.1082,95.1082,94.9789,94.9881,8119.3607
2020-01-03 12:15:00,102.89,102.96,102.87,102.93,3489.301366331528,94.9881,95.0528,94.9697,95.0251,3489.3014
2020-01-03 12:20:00,102.93,102.95,102.9,102.93,6479.762825470481,95.0251,95.0435,94.9974,95.0251,6479.7628
2020-01-03 12:25:00,102.93,102.96,102.91,102.94,3486.723382315029,95.0251,95.0528,95.0066,95.0343,3486.7234
2020-01-03 12:30:00,102.96,102.97,102.89,102.89,5632.895076050528,95.0528,95.062,94.9881,94.9881,5632.8951
2020-01-03 12:35:00,102.93,102.94,102.87,102.93,8583.397782933745,95.0251,95.0343,94.9697,95.0251,8583.3978
2020-01-03 12:40:00,102.92,102.93,102.86,102.93,12009.538540861044,95.0158,95.0251,94.9604,95.0251,12009.5385
2020-01-03 12:45:00,102.93,103.13,102.93,103.03,29718.999742201595,95.0251,95.2097,95.0251,95.1174,29718.9997
2020-01-03 12:50:00,103.03,103.07,103.01,103.01,6670.533642691415,95.1174,95.1543,95.0989,95.0989,6670.5336
2020-01-03 12:55:00,103.0,103.01,102.93,103.0,2659.190513018819,95.0897,95.0989,95.0251,95.0897,2659.1905
2020-01-03 13:00:00,103.02,103.07,103.0,103.05,4226.60479505027,95.1082,95.1543,95.0897,95.1358,4226.6048
2020-01-03 13:05:00,103.03,103.15,103.03,103.15,5283.5782418149,95.1174,95.2282,95.1174,95.2282,5283.5782
2020-01-03 13:10:00,103.15,103.16,103.11,103.11,3943.0265532353696,95.2282,95.2374,95.1912,95.1912,3943.0266
2020-01-03 13:15:00,103.1,103.1,102.99,102.99,3914.66872905388,95.182,95.182,95.0805,95.0805,3914.6687
2020-01-03 13:20:00,103.01,103.07,102.98,102.99,4900.747615364784,95.0989,95.1543,95.0712,95.0805,4900.7476
2020-01-03 13:25:00,103.01,103.05,103.01,103.04,2642.433616911575,95.0989,95.1358,95.0989,95.1266,2642.4336
2020-01-03 13:30:00,103.07,103.11,102.98,102.98,5826.2438772879605,95.1543,95.1912,95.0712,95.0712,5826.2439
2020-01-03 13:35:00,102.95,102.95,102.67,102.93,6918.020108275328,95.0435,95.0435,94.785,95.0251,6918.0201
2020-01-03 13:40:00,102.9,102.97,102.88,102.95,3602.7326630574885,94.9974,95.062,94.9789,95.0435,3602.7327
2020-01-03 13:45:00,102.92,103.0,102.9,102.96,3743.232791956689,95.0158,95.0897,94.9974,95.0528,3743.2328
2020-01-03 13:50:00,102.97,103.0,102.89,102.89,3096.158803815416,95.062,95.0897,94.9881,94.9881,3096.1588
2020-01-03 13:55:00,102.89,102.92,102.85,102.86,2714.6171693735496,94.9881,95.0158,94.9512,94.9604,2714.6172
2020-01-03 14:00:00,102.91,102.91,102.82,102.86,2882.186130445991,95.0066,95.0066,94.9235,94.9604,2882.1861
2020-01-03 14:05:00,102.82,102.86,102.74,102.74,3941.73756122712,94.9235,94.9604,94.8497,94.8497,3941.7376
2020-01-03 14:10:00,102.72,102.79,102.72,102.74,4756.380510440835,94.8312,94.8958,94.8312,94.8497,4756.3805
2020-01-03 14:15:00,102.74,102.82,102.73,102.76,4186.646042794534,94.8497,94.9235,94.8404,94.8681,4186.646
2020-01-03 14:20:00,102.77,102.88,102.75,102.79,3248.2598607888626,94.8774,94.9789,94.8589,94.8958,3248.2599
2020-01-03 14:25:00,102.79,102.79,102.65,102.7,7962.103634957462,94.8958,94.8958,94.7666,94.8127,7962.1036
2020-01-03 14:30:00,102.71,102.76,102.69,102.71,7391.080175302912,94.822,94.8681,94.8035,94.822,7391.0802
2020-01-03 14:35:00,102.72,102.79,102.72,102.79,1803.2998195411187,94.8312,94.8958,94.8312,94.8958,1803.2998
2020-01-03 14:40:00,102.8,102.85,102.75,102.84,3053.622067543181,94.905,94.9512,94.8589,94.942,3053.6221
2020-01-03 14:45:00,102.84,102.86,102.8,102.82,3583.397782933745,94.942,94.9604,94.905,94.9235,3583.3978
2020-01-03 14:50:00,102.82,102.89,102.82,102.87,2978.860531064707,94.9235,94.9881,94.9235,94.9697,2978.8605
2020-01-03 14:55:00,102.91,102.96,102.91,102.92,4167.311162670791,95.0066,95.0528,95.0066,95.0158,4167.3112
2020-01-03 15:00:00,102.94,103.12,102.93,103.05,13246.970868780612,95.0343,95.2005,95.0251,95.1358,13246.9709
2020-01-03 15:05:00,103.03,103.06,103.0,103.03,3801.237432327919,95.1174,95.1451,95.0897,95.1174,3801.2374
2020-01-03 15:10:00,103.02,103.1,103.02,103.07,8945.604537251867,95.1082,95.182,95.1082,95.1543,8945.6045
2020-01-03 15:15:00,103.07,103.11,103.02,103.09,8170.920340293889,95.1543,95.1912,95.1082,95.1728,8170.9203
2020-01-03 15:20:00,103.1,103.15,103.03,103.07,8879.865944831141,95.182,95.2282,95.1174,95.1543,8879.8659
2020-01-03 15:25:00,103.07,103.1,103.04,103.05,7317.607630832688,95.1543,95.182,95.1266,95.1358,7317.6076
2020-01-03 15:30:00,103.05,103.09,102.92,102.96,12130.703789636504,95.1358,95.1728,95.0158,95.0528,12130.7038
2020-01-03 15:35:00,102.95,103.03,102.91,102.93,10067.027584428975,95.0435,95.1174,95.0066,95.0251,10067.0276
2020-01-03 15:40:00,102.93,103.07,102.92,103.07,12684.97035318381,95.0251,95.1543,95.0158,95.1543,12684.9704
2020-01-03 15:45:00,103.07,103.07,102.95,103.02,12786.800721835523,95.1543,95.1543,95.0435,95.1082,12786.8007
2020-01-03 15:50:00,103.05,103.26,102.98,103.15,35991.2348543439,95.1358,95.3297,95.0712,95.2282,35991.2349
2020-01-03 15:55:00,103.13,103.38,103.12,103.24,98646.55839133797,95.2097,95.4405,95.2005,95.3113,98646.5584
2020-01-06 09:30:00,102.72,103.01,102.68,102.72,17365.30033513792,94.8312,95.0989,94.7943,94.8312,17365.3003
2020-01-06 09:35:00,102.69,102.89,102.55,102.65,13435.163701985046,94.8035,94.9881,94.6742,94.7666,13435.1637
2020-01-06 09:40:00,102.7,102.71,102.53,102.54,17364.01134312967,94.8127,94.822,94.6558,94.665,17364.0113
2020-01-06 09:45:00,102.46,102.55,102.41,102.44,12299.561742717193,94.5912,94.6742,94.545,94.5727,12299.5617
2020-01-06 09:50:00,102.48,102.48,102.1,102.13,20259.08739365816,94.6096,94.6096,94.2588,94.2865,20259.0874
2020-01-06 09:55:00,102.15,102.2,101.94,102.11,15127.610208816704,94.305,94.3511,94.1111,94.268,15127.6102
2020-01-06 10:00:00,102.12,102.18,101.99,102.18,7214.488270172724,94.2773,94.3327,94.1573,94.3327,7214.4883
2020-01-06 10:05:00,102.2,102.2,102.03,102.03,8344.934261407578,94.3511,94.3511,94.1942,94.1942,8344.9343
2020-01-06 10:10:00,102.05,102.17,102.04,102.13,6673.111626707913,94.2126,94.3234,94.2034,94.2865,6673.1116
2020-01-06 10:15:00,102.15,102.25,102.13,102.23,6432.070121165248,94.305,94.3973,94.2865,94.3788,6432.0701
2020-01-06 10:20:00,102.23,102.36,102.2,102.2,5867.491621551946,94.3788,94.4988,94.3511,94.3511,5867.4916
2020-01-06 10:25:00,102.2,102.29,102.14,102.29,5130.188192833204,94.3511,94.4342,94.2957,94.4342,5130.1882
2020-01-06 10:30:00,102.32,102.4,102.28,102.37,23091.002835782416,94.4619,94.5358,94.425,94.5081,23091.0028
2020-01-06 10:35:00,102.38,102.39,102.27,102.3,10818.509925238464,94.5173,94.5265,94.4158,94.4434,10818.5099
2020-01-06 10:40:00,102.32,102.44,102.31,102.38,8539.57205465326,94.4619,94.5727,94.4527,94.5173,8539.5721
2020-01-06 10:45:00,102.38,102.44,102.33,102.37,9512.76102088167,94.5173,94.5727,94.4711,94.5081,9512.761
2020-01-06 10:50:00,102.37,102.38,102.31,102.38,9089.971642175817,94.5081,94.5173,94.4527,94.5173,9089.9716
2020-01-06 10:55:00,102.39,102.41,102.31,102.38,4885.27971126579,94.5265,94.545,94.4527,94.5173,4885.2797
2020-01-06 11:00:00,102.38,102.47,102.38,102.45,7608.919824697086,94.5173,94.6004,94.5173,94.5819,7608.9198
2020-01-06 11:05:00,102.47,102.56,102.47,102.55,10086.362464552718,94.6004,94.6835,94.6004,94.6742,10086.3625
2020-01-06 11:10:00,102.53,102.62,102.52,102.6,7771.332817736529,94.6558,94.7389,94.6466,94.7204,7771.3328
2020-01-06 11:15:00,102.62,102.62,102.49,102.5,7238.979118329466,94.7389,94.7389,94.6189,94.6281,7238.9791
2020-01-06 11:20:00,102.48,102.48,102.41,102.42,7674.658417117813,94.6096,94.6096,94.545,94.5542,7674.6584
2020-01-06 11:25:00,102.44,102.44,102.32,102.41,10230.729569476667,94.5727,94.5727,94.4619,94.545,10230.7296
2020-01-06 11:30:00,102.42,102.47,102.4,102.43,6579.0152101056965,94.5542,94.6004,94.5358,94.5635,6579.0152
2020-01-06 11:35:00,102.43,102.44,102.35,102.35,8799.94844031967,94.5635,94.5727,94.4896,94.4896,8799.9484
2020-01-06 11:40:00,102.37,102.41,102.3,102.3,13616.911575148231,94.5081,94.545,94.4434,94.4434,13616.9116
2020-01-06 11:45:00,102.34,102.36,102.27,102.33,5105.697344676462,94.4804,94.4988,94.4158,94.4711,5105.6973
2020-01-06 11:50:00,102.34,102.34,102.16,102.16,13003.351379221447,94.4804,94.4804,94.3142,94.3142,13003.3514
2020-01-06 11:55:00,102.17,102.23,102.16,102.17,4725.444702242846,94.3234,94.3788,94.3142,94.3234,4725.4447
2020-01-06 12:00:00,102.16,102.21,102.13,102.16,5363.495746326372,94.3142,94.3604,94.2865,94.3142,5363.4957
2020-01-06 12:05:00,102.16,102.17,102.13,102.14,2385.924207269915,94.3142,94.3234,94.2865,94.2957,2385.9242
2020-01-06 12:10:00,102.15,102.23,102.15,102.15,6255.47821603506,94.305,94.3788,94.305,94.305,6255.4782
2020-01-06 12:15:00,102.16,102.26,102.13,102.26,5466.615106986336,94.3142,94.4065,94.2865,94.4065,5466.6151
2020-01-06 12:20:00,102.23,102.29,102.22,102.24,3218.613044599123,94.3788,94.4342,94.3696,94.3881,3218.613
2020-01-06 12:25:00,102.23,102.24,102.14,102.19,5135.344160866202,94.3788,94.3881,94.2957,94.3419,5135.3442
2020-01-06 12:30:00,102.19,102.23,102.17,102.2,5261.665377674658,94.3419,94.3788,94.3234,94.3511,5261.6654
2020-01-06 12:35:00,102.21,102.22,102.16,102.17,5309.358081979891,94.3604,94.3696,94.3142,94.3234,5309.3581
2020-01-06 12:40:00,102.16,102.24,102.15,102.21,5290.023201856148,94.3142,94.3881,94.305,94.3604,5290.0232
2020-01-06 12:45:00,102.22,102.25,102.2,102.2,5567.156483629801,94.3696,94.3973,94.3511,94.3511,5567.1565
2020-01-06 12:50:00,102.21,102.23,102.1,102.1,7703.016241299303,94.3604,94.3788,94.2588,94.2588,7703.0162
2020-01-06 12:55:00,102.09,102.15,102.09,102.13,10621.29414797628,94.2496,94.305,94.2496,94.2865,10621.2941
2020-01-06 13:00:00,102.12,102.25,102.12,102.2,15719.257540603248,94.2773,94.3973,94.2773,94.3511,15719.2575
2020-01-06 13:05:00,102.2,102.3,102.18,102.27,5671.564836298015,94.3511,94.4434,94.3327,94.4158,5671.5648
2020-01-06 13:10:00,102.28,102.3,102.25,102.25,6470.739881412735,94.425,94.4434,94.3973,94.3973,6470.7399
2020-01-06 13:15:00,102.26,102.3,102.26,102.27,3352.668213457076,94.4065,94.4434,94.4065,94.4158,3352.6682
2020-01-06 13:20:00,102.28,102.29,102.23,102.23,6402.4233049755085,94.425,94.4342,94.3788,94.3788,6402.4233
2020-01-06 13:25:00,102.24,102.3,102.22,102.28,3218.613044599123,94.3881,94.4434,94.3696,94.425,3218.613
2020-01-06 13:30:00,102.28,102.3,102.2,102.21,9169.88914668729,94.425,94.4434,94.3511,94.3604,9169.8891
2020-01-06 13:35:00,102.23,102.27,102.08,102.09,15482.08301108533,94.3788,94.4158,94.2403,94.2496,15482.083
2020-01-06 13:40:00,102.1,102.1,102.02,102.1,9352.926011858726,94.2588,94.2588,94.185,94.2588,9352.926
2020-01-06 13:45:00,102.09,102.1,102.03,102.04,4309.100283578241,94.2496,94.2588,94.1942,94.2034,4309.1003
2020-01-06 13:50:00,102.03,102.07,102.0,102.03,4917.504511472028,94.1942,94.2311,94.1665,94.1942,4917.5045
2020-01-06 13:55:00,102.03,102.08,101.94,102.02,10995.10183036865,94.1942,94.2403,94.1111,94.185,10995.1018
2020-01-06 14:00:00,102.01,102.01,101.92,101.96,10676.720804331011,94.1757,94.1757,94.0926,94.1296,10676.7208
2020-01-06 14:05:00,101.98,102.05,101.96,102.03,4062.9028100025776,94.148,94.2126,94.1296,94.1942,4062.9028
2020-01-06 14:10:00,102.05,102.13,102.04,102.08,8165.764372260891,94.2126,94.2865,94.2034,94.2403,8165.7644
2020-01-06 14:15:00,102.07,102.1,102.03,102.05,6682.13457076566,94.2311,94.2588,94.1942,94.2126,6682.1346
2020-01-06 14:20:00,102.06,102.07,101.97,101.97,13881.15493683939,94.2219,94.2311,94.1388,94.1388,13881.1549
2020-01-06 14:25:00,101.96,101.96,101.85,101.85,13005.929363237949,94.1296,94.1296,94.028,94.028,13005.9294
2020-01-06 14:30:00,101.86,101.92,101.54,101.61,32684.97035318381,94.0372,94.0926,93.7418,93.8064,32684.9704
2020-01-06 14:35:00,101.61,101.61,101.54,101.58,21077.59731889662,93.8064,93.8064,93.7418,93.7787,21077.5973
2020-01-06 14:40:00,101.57,101.68,101.56,101.65,13323.021397267335,93.7695,93.8711,93.7603,93.8434,13323.0214
2020-01-06 14:45:00,101.65,101.66,101.57,101.59,14581.077597318896,93.8434,93.8526,93.7695,93.788,14581.0776
2020-01-06 14:50:00,101.59,101.64,101.58,101.58,7709.46120134055,93.788,93.8341,93.7787,93.7787,7709.4612
2020-01-06 14:55:00,101.58,101.82,101.58,101.72,20939.67517401392,93.7787,94.0003,93.7787,93.908,20939.6752
2020-01-06 15:00:00,101.76,101.97,101.75,101.91,11407.579273008509,93.9449,94.1388,93.9357,94.0834,11407.5793
2020-01-06 15:05:00,101.91,101.92,101.88,101.88,12334.364526939931,94.0834,94.0926,94.0557,94.0557,12334.3645
2020-01-06 15:10:00,101.86,102.02,101.86,101.99,24876.25676720804,94.0372,94.185,94.0372,94.1573,24876.2568
2020-01-06 15:15:00,101.99,101.99,101.92,101.92,12066.254189224026,94.1573,94.1573,94.0926,94.0926,12066.2542
2020-01-06 15:20:00,101.91,101.93,101.84,101.93,19488.27017272493,94.0834,94.1019,94.0188,94.1019,19488.2702
2020-01-06 15:25:00,101.93,101.93,101.83,101.85,12460.685743748389,94.1019,94.1019,94.0095,94.028,12460.6857
2020-01-06 15:30:00,101.87,101.97,101.85,101.94,15893.271461716937,94.0465,94.1388,94.028,94.1111,15893.2715
2020-01-06 15:35:00,101.96,102.08,101.96,102.03,28311.420469193086,94.1296,94.2403,94.1296,94.1942,28311.4205
2020-01-06 15:40:00,102.04,102.06,102.0,102.06,27440.06187161639,94.2034,94.2219,94.1665,94.2219,27440.0619
2020-01-06 15:45:00,102.06,102.17,102.04,102.15,35443.41325083784,94.2219,94.3234,94.2034,94.305,35443.4133
2020-01-06 15:50:00,102.14,102.31,102.14,102.3,61567.414282031445,94.2957,94.4527,94.2957,94.4434,61567.4143
2020-01-06 15:55:00,102.3,102.44,102.23,102.41,152456.81876772363,94.4434,94.5727,94.3788,94.545,152456.8188
2020-01-07 09:30:00,101.85,102.25,101.72,101.85,21598.35009022944,94.028,94.3973,93.908,94.028,21598.3501
2020-01-07 09:35:00,101.77,101.89,101.71,101.78,17637.277648878575,93.9541,94.0649,93.8988,93.9634,17637.2776
2020-01-07 09:40:00,101.85,101.95,101.75,101.8,9342.61407579273,94.028,94.1203,93.9357,93.9818,9342.6141
2020-01-07 09:45:00,101.8,101.94,101.78,101.94,18736.78783191544,93.9818,94.1111,93.9634,94.1111,18736.7878
2020-01-07 09:50:00,101.89,101.92,101.8,101.81,39440.57746841969,94.0649,94.0926,93.9818,93.9911,39440.5775
2020-01-07 09:55:00,101.86,102.03,101.85,102.02,7683.68136117556,94.0372,94.1942,94.028,94.185,7683.6814
2020-01-07 10:00:00,102.11,102.31,102.07,102.29,17071.41015725702,94.268,94.4527,94.2311,94.4342,17071.4102
2020-01-07 10:05:00,102.23,102.35,102.22,102.26,10256.50940964166,94.3788,94.4896,94.3696,94.4065,10256.5094
2020-01-07 10:10:00,102.26,102.34,102.24,102.28,6304.459912348542,94.4065,94.4804,94.3881,94.425,6304.4599
2020-01-07 10:15:00,102.3,102.34,102.19,102.19,6277.391080175302,94.4434,94.4804,94.3419,94.3419,6277.3911
2020-01-07 10:20:00,102.16,102.37,102.14,102.27,46723.382315029645,94.3142,94.5081,94.2957,94.4158,46723.3823
2020-01-07 10:25:00,102.25,102.41,102.2,102.38,14447.02242846094,94.3973,94.545,94.3511,94.5173,14447.0224
2020-01-07 10:30:00,102.42,102.44,102.27,102.37,11120.134055168855,94.5542,94.5727,94.4158,94.5081,11120.1341
2020-01-07 10:35:00,102.37,102.48,102.31,102.44,7835.782418149007,94.5081,94.6096,94.4527,94.5727,7835.7824
2020-01-07 10:40:00,102.46,102.48,102.37,102.46,4431.554524361948,94.5912,94.6096,94.5081,94.5912,4431.5545
2020-01-07 10:45:00,102.48,102.5,102.44,102.48,4046.145913895333,94.6096,94.6281,94.5727,94.6096,4046.1459
2020-01-07 10:50:00,102.49,102.57,102.48,102.53,9022.94405774684,94.6189,94.6927,94.6096,94.6558,9022.9441
2020-01-07 10:55:00,102.53,102.65,102.52,102.63,10910.02835782418,94.6558,94.7666,94.6466,94.7481,10910.0284
2020-01-07 11:00:00,102.64,102.66,102.58,102.61,6630.574890435679,94.7573,94.7758,94.7019,94.7296,6630.5749
2020-01-07 11:05:00,102.62,102.64,102.45,102.45,5989.945862335653,94.7389,94.7573,94.5819,94.5819,5989.9459
2020-01-07 11:10:00,102.45,102.49,102.42,102.44,5324.825986078886,94.5819,94.6189,94.5542,94.5727,5324.826
2020-01-07 11:15:00,102.45,102.52,102.45,102.46,5322.248002062386,94.5819,94.6466,94.5819,94.5912,5322.248
2020-01-07 11:20:00,102.45,102.45,102.37,102.39,17683.681361175557,94.5819,94.5819,94.5081,94.5265,17683.6814
2020-01-07 11:25:00,102.38,102.42,102.36,102.37,7624.38772879608,94.5173,94.5542,94.4988,94.5081,7624.3877
2020-01-07 11:30:00,102.38,102.39,102.22,102.23,6488.785769528228,94.5173,94.5265,94.3696,94.3788,6488.7858
2020-01-07 11:35:00,102.23,102.23,102.1,102.1,9753.802526424335,94.3788,94.3788,94.2588,94.2588,9753.8025
2020-01-07 11:40:00,102.1,102.18,102.07,102.13,54657.12812580561,94.2588,94.3327,94.2311,94.2865,54657.1281
2020-01-07 11:45:00,102.14,102.2,102.08,102.16,11442.382057231243,94.2957,94.3511,94.2403,94.3142,11442.3821
2020-01-07 11:50:00,102.16,102.19,102.14,102.17,14537.25186903841,94.3142,94.3419,94.2957,94.3234,14537.2519
2020-01-07 11:55:00,102.18,102.23,102.13,102.13,16571.2812580562,94.3327,94.3788,94.2865,94.2865,16571.2813
2020-01-07 12:00:00,102.13,102.14,102.05,102.06,7107.501933488012,94.2865,94.2957,94.2126,94.2219,7107.5019
2020-01-07 12:05:00,102.05,102.1,102.02,102.09,7562.516112400102,94.2126,94.2588,94.185,94.2496,7562.5161
2020-01-07 12:10:00,102.08,102.1,102.06,102.08,6615.106986336684,94.2403,94.2588,94.2219,94.2403,6615.107
2020-01-07 12:15:00,102.07,102.17,102.03,102.17,11265.790152101055,94.2311,94.3234,94.1942,94.3234,11265.7902
2020-01-07 12:20:00,102.15,102.17,102.12,102.14,7013.405516885795,94.305,94.3234,94.2773,94.2957,7013.4055
2020-01-07 12:25:00,102.13,102.15,102.09,102.09,8051.044083526681,94.2865,94.305,94.2496,94.2496,8051.0441
2020-01-07 12:30:00,102.08,102.08,102.0,102.06,4908.481567414281,94.2403,94.2403,94.1665,94.2219,4908.4816
2020-01-07 12:35:00,102.12,102.15,102.06,102.1,5542.665635473059,94.2773,94.305,94.2219,94.2588,5542.6656
2020-01-07 12:40:00,102.1,102.13,102.06,102.13,3161.897396236143,94.2588,94.2865,94.2219,94.2865,3161.8974
2020-01-07 12:45:00,102.13,102.13,102.06,102.09,8089.713843774168,94.2865,94.2865,94.2219,94.2496,8089.7138
2020-01-07 12:50:00,102.09,102.1,102.04,102.08,3982.9853054911055,94.2496,94.2588,94.2034,94.2403,3982.9853
2020-01-07 12:55:00,102.1,102.14,102.08,102.08,2999.4844031967,94.2588,94.2957,94.2403,94.2403,2999.4844
2020-01-07 13:00:00,102.1,102.16,102.09,102.16,2793.245681876772,94.2588,94.3142,94.2496,94.3142,2793.2457
2020-01-07 13:05:00,102.17,102.2,102.13,102.2,3815.416344418664,94.3234,94.3511,94.2865,94.3511,3815.4163
2020-01-07 13:10:00,102.21,102.22,102.13,102.17,40028.35782418148,94.3604,94.3696,94.2865,94.3234,40028.3578
2020-01-07 13:15:00,102.19,102.24,102.18,102.23,2868.0072183552456,94.3419,94.3881,94.3327,94.3788,2868.0072
2020-01-07 13:20:00,102.23,102.23,102.13,102.13,3767.723640113431,94.3788,94.3788,94.2865,94.2865,3767.7236
2020-01-07 13:25:00,102.13,102.16,102.13,102.13,2624.3877287960813,94.2865,94.3142,94.2865,94.2865,2624.3877
2020-01-07 13:30:00,102.12,102.12,102.06,102.07,2518.690384119618,94.2773,94.2773,94.2219,94.2311,2518.6904
2020-01-07 13:35:00,102.06,102.07,101.99,102.03,4492.137148749677,94.2219,94.2311,94.1573,94.1942,4492.1371
2020-01-07 13:40:00,102.03,102.03,101.89,101.96,48036.86517143593,94.1942,94.1942,94.0649,94.1296,48036.8652
2020-01-07 13:45:00,102.01,102.02,101.96,101.99,5928.074245939674,94.1757,94.185,94.1296,94.1573,5928.0742
2020-01-07 13:50:00,101.96,102.12,101.96,102.08,9920.082495488528,94.1296,94.2773,94.1296,94.2403,9920.0825
2020-01-07 13:55:00,102.1,102.17,102.1,102.17,7958.236658932714,94.2588,94.3234,94.2588,94.3234,7958.2367
2020-01-07 14:00:00,102.16,102.17,102.1,102.17,6697.602474864655,94.3142,94.3234,94.2588,94.3234,6697.6025
2020-01-07 14:05:00,102.18,102.24,102.17,102.18,7731.374065480793,94.3327,94.3881,94.3234,94.3327,7731.3741
2020-01-07 14:10:00,102.17,102.18,102.13,102.13,4182.7790667697855,94.3234,94.3327,94.2865,94.2865,4182.7791
2020-01-07 14:15:00,102.15,102.19,102.14,102.19,6176.849703531838,94.305,94.3419,94.2957,94.3419,6176.8497
2020-01-07 14:20:00,102.2,102.21,102.14,102.17,13665.893271461717,94.3511,94.3604,94.2957,94.3234,13665.8933
2020-01-07 14:25:00,102.17,102.17,102.13,102.14,7554.7821603506045,94.3234,94.3234,94.2865,94.2957,7554.7822
2020-01-07 14:30:00,102.15,102.23,102.14,102.22,9842.742974993556,94.305,94.3788,94.2957,94.3696,9842.743
2020-01-07 14:35:00,102.23,102.23,102.15,102.16,8506.058262438772,94.3788,94.3788,94.305,94.3142,8506.0583
2020-01-07 14:40:00,102.16,102.27,102.15,102.25,15345.449858210875,94.3142,94.4158,94.305,94.3973,15345.4499
2020-01-07 14:45:00,102.25,102.37,102.23,102.29,26523.588553750964,94.3973,94.5081,94.3788,94.4342,26523.5886
2020-01-07 14:50:00,102.29,102.34,102.26,102.29,13471.255478216031,94.4342,94.4804,94.4065,94.4342,13471.2555
2020-01-07 14:55:00,102.3,102.45,102.3,102.44,4993.555039958752,94.4434,94.5819,94.4434,94.5727,4993.555
2020-01-07 15:00:00,102.42,102.44,102.37,102.4,7696.571281258055,94.5542,94.5727,94.5081,94.5358,7696.5713
2020-01-07 15:05:00,102.4,102.41,102.35,102.41,4568.1876772364,94.5358,94.545,94.4896,94.545,4568.1877
2020-01-07 15:10:00,102.41,102.47,102.4,102.47,11376.643464810517,94.545,94.6004,94.5358,94.6004,11376.6435
2020-01-07 15:15:00,102.46,102.48,102.45,102.46,9285.898427429747,94.5912,94.6096,94.5819,94.5912,9285.8984
2020-01-07 15:20:00,102.48,102.51,102.42,102.42,11613.817994328434,94.6096,94.6373,94.5542,94.5542,11613.818
2020-01-07 15:25:00,102.41,102.48,102.41,102.48,11881.92833204434,94.545,94.6096,94.545,94.6096,11881.9283
2020-01-07 15:30:00,102.48,102.48,102.34,102.4,13699.407063676204,94.6096,94.6096,94.4804,94.5358,13699.4071
2020-01-07 15:35:00,102.39,102.41,102.29,102.3,14294.921371487497,94.5265,94.545,94.4342,94.4434,14294.9214
2020-01-07 15:40:00,102.3,102.34,102.26,102.3,12870.585202371743,94.4434,94.4804,94.4065,94.4434,12870.5852
2020-01-07 15:45:00,102.32,102.37,102.27,102.36,26200.051559680327,94.4619,94.5081,94.4158,94.4988,26200.0516
2020-01-07 15:50:00,102.34,102.35,102.08,102.11,40717.968548595,94.4804,94.4896,94.2403,94.268,40717.9685
2020-01-07 15:55:00,102.12,102.12,101.96,101.99,107240.2681103377,94.2773,94.2773,94.1296,94.1573,107240.2681
2020-01-08 09:30:00,102.16,102.4,101.86,102.24,16997.937612786798,94.3142,94.5358,94.0372,94.3881,16997.9376
2020-01-08 09:35:00,102.2,102.2,101.73,101.85,4958.7522557360135,94.3511,94.3511,93.9172,94.028,4958.7523
2020-01-08 09:40:00,101.89,102.01,101.83,101.88,12394.94715132766,94.0649,94.1757,94.0095,94.0557,12394.9472
2020-01-08 09:45:00,101.89,102.1,101.85,101.92,21515.854601701467,94.0649,94.2588,94.028,94.0926,21515.8546
2020-01-08 09:50:00,101.91,102.05,101.78,102.04,22235.112142304715,94.0834,94.2126,93.9634,94.2034,22235.1121
2020-01-08 09:55:00,102.06,102.17,102.03,102.09,3668.471255478216,94.2219,94.3234,94.1942,94.2496,3668.4713
2020-01-08 10:00:00,102.03,102.1,101.98,101.98,6963.134828564062,94.1942,94.2588,94.148,94.148,6963.1348
2020-01-08 10:05:00,101.99,102.13,101.91,102.04,15007.733952049495,94.1573,94.2865,94.0834,94.2034,15007.734
2020-01-08 10:10:00,102.04,102.11,102.02,102.03,5456.30317092034,94.2034,94.268,94.185,94.1942,5456.3032
2020-01-08 10:15:00,102.08,102.13,102.03,102.03,3638.824439288476,94.2403,94.2865,94.1942,94.1942,3638.8244
2020-01-08 10:20:00,102.05,102.05,101.86,101.95,7577.984016499096,94.2126,94.2126,94.0372,94.1203,7577.984
2020-01-08 10:25:00,101.91,102.02,101.88,101.99,7365.300335137921,94.0834,94.185,94.0557,94.1573,7365.3003
2020-01-08 10:30:00,101.97,102.08,101.92,101.99,3390.048981696313,94.1388,94.2403,94.0926,94.1573,3390.049
2020-01-08 10:35:00,101.95,101.99,101.9,101.94,6792.987883475122,94.1203,94.1573,94.0742,94.1111,6792.9879
2020-01-08 10:40:00,101.92,101.98,101.85,101.85,5417.633410672853,94.0926,94.148,94.028,94.028,5417.6334
2020-01-08 10:45:00,101.88,101.98,101.86,101.98,6166.537767465841,94.0557,94.148,94.0372,94.148,6166.5378
2020-01-08 10:50:00,102.01,102.08,102.01,102.06,4187.935034802784,94.1757,94.2403,94.1757,94.2219,4187.935
2020-01-08 10:55:00,102.04,102.04,101.96,101.98,3379.7370456303165,94.2034,94.2034,94.1296,94.148,3379.737
2020-01-08 11:00:00,101.99,102.03,101.9,101.93,7046.919309100283,94.1573,94.1942,94.0742,94.1019,7046.9193
2020-01-08 11:05:00,101.92,101.96,101.83,101.85,11508.120649651972,94.0926,94.1296,94.0095,94.028,11508.1206
2020-01-08 11:10:00,101.88,101.9,101.85,101.89,3567.929878834751,94.0557,94.0742,94.028,94.0649,3567.9299
2020-01-08 11:15:00,101.9,101.94,101.8,101.88,15708.94560453725,94.0742,94.1111,93.9818,94.0557,15708.9456
2020-01-08 11:20:00,101.89,101.94,101.88,101.89,3404.2278937870583,94.0649,94.1111,94.0557,94.0649,3404.2279
2020-01-08 11:25:00,101.89,102.16,101.75,102.16,7209.332302139725,94.0649,94.3142,93.9357,94.3142,7209.3323
2020-01-08 11:30:00,102.09,102.09,101.89,102.06,6871.616395978344,94.2496,94.2496,94.0649,94.2219,6871.6164
2020-01-08 11:35:00,102.06,102.19,102.04,102.17,8692.962103634956,94.2219,94.3419,94.2034,94.3234,8692.9621
2020-01-08 11:40:00,102.13,102.51,102.1,102.44,18414.539829853053,94.2865,94.6373,94.2588,94.5727,18414.5398
2020-01-08 11:45:00,102.44,102.63,102.42,102.62,8625.934519205979,94.5727,94.7481,94.5542,94.7389,8625.9345
2020-01-08 11:50:00,102.65,102.67,102.58,102.62,16461.716937354988,94.7666,94.785,94.7019,94.7389,16461.7169
2020-01-08 11:55:00,102.62,102.62,102.46,102.48,7298.272750708945,94.7389,94.7389,94.5912,94.6096,7298.2728
2020-01-08 12:00:00,102.49,102.58,102.49,102.53,8526.682134570765,94.6189,94.7019,94.6189,94.6558,8526.6821
2020-01-08 12:05:00,102.51,102.51,102.44,102.49,13762.567672080431,94.6373,94.6373,94.5727,94.6189,13762.5677
2020-01-08 12:10:00,102.47,102.51,102.38,102.44,7494.199535962876,94.6004,94.6373,94.5173,94.5727,7494.1995
2020-01-08 12:15:00,102.48,102.54,102.46,102.53,3013.6633152874447,94.6096,94.665,94.5912,94.6558,3013.6633
2020-01-08 12:20:00,102.54,102.58,102.45,102.45,3032.998195411188,94.665,94.7019,94.5819,94.5819,3032.9982
2020-01-08 12:25:00,102.46,102.51,102.44,102.48,2630.832688837329,94.5912,94.6373,94.5727,94.6096,2630.8327
2020-01-08 12:30:00,102.5,102.55,102.44,102.46,6023.459654550141,94.6281,94.6742,94.5727,94.5912,6023.4597
2020-01-08 12:35:00,102.44,102.5,102.44,102.47,5935.808197989172,94.5727,94.6281,94.5727,94.6004,5935.8082
2020-01-08 12:40:00,102.47,102.48,102.39,102.39,7092.034029389017,94.6004,94.6096,94.5265,94.5265,7092.034
2020-01-08 12:45:00,102.39,102.46,102.38,102.44,3222.480020623872,94.5265,94.5912,94.5173,94.5727,3222.48
2020-01-08 12:50:00,102.43,102.44,102.34,102.36,5674.142820314513,94.5635,94.5727,94.4804,94.4988,5674.1428
2020-01-08 12:55:00,102.4,102.41,102.3,102.3,4550.141789120907,94.5358,94.545,94.4434,94.4434,4550.1418
2020-01-08 13:00:00,102.3,102.3,102.27,102.28,5220.417633410672,94.4434,94.4434,94.4158,94.425,5220.4176
2020-01-08 13:05:00,102.27,102.3,102.2,102.24,5027.06883217324,94.4158,94.4434,94.3511,94.3881,5027.0688
2020-01-08 13:10:00,102.23,102.23,102.17,102.22,4671.307037896365,94.3788,94.3788,94.3234,94.3696,4671.307
2020-01-08 13:15:00,102.23,102.24,102.16,102.16,20260.376385666408,94.3788,94.3881,94.3142,94.3142,20260.3764
2020-01-08 13:20:00,102.17,102.18,102.11,102.13,3413.250837844805,94.3234,94.3327,94.268,94.2865,3413.2508
2020-01-08 13:25:00,102.17,102.2,102.17,102.19,3120.649651972157,94.3234,94.3511,94.3234,94.3419,3120.6497
2020-01-08 13:30:00,102.18,102.2,102.14,102.2,2513.53441608662,94.3327,94.3511,94.2957,94.3511,2513.5344
2020-01-08 13:35:00,102.2,102.23,102.17,102.23,4372.260891982469,94.3511,94.3788,94.3234,94.3788,4372.2609
2020-01-08 13:40:00,102.24,102.24,102.18,102.19,2589.584944573344,94.3881,94.3881,94.3327,94.3419,2589.5849
2020-01-08 13:45:00,102.19,102.19,102.13,102.14,3402.9389017788085,94.3419,94.3419,94.2865,94.2957,3402.9389
2020-01-08 13:50:00,102.13,102.13,102.03,102.03,2730.085073472544,94.2865,94.2865,94.1942,94.1942,2730.0851
2020-01-08 13:55:00,102.02,102.03,101.94,101.95,7451.662799690641,94.185,94.1942,94.1111,94.1203,7451.6628
2020-01-08 14:00:00,101.95,102.03,101.95,101.99,6237.432327919566,94.1203,94.1942,94.1203,94.1573,6237.4323
2020-01-08 14:05:00,101.98,102.06,101.98,102.05,4171.17813869554,94.148,94.2219,94.148,94.2126,4171.1781
2020-01-08 14:10:00,102.05,102.11,102.03,102.06,5431.812322763598,94.2126,94.268,94.1942,94.2219,5431.8123
2020-01-08 14:15:00,102.06,102.06,102.03,102.03,5131.477184841453,94.2219,94.2219,94.1942,94.1942,5131.4772
2020-01-08 14:20:00,102.06,102.09,102.03,102.03,7066.254189224026,94.2219,94.2496,94.1942,94.1942,7066.2542
2020-01-08 14:25:00,102.04,102.05,101.97,102.0,9088.682650167568,94.2034,94.2126,94.1388,94.1665,9088.6827
2020-01-08 14:30:00,102.01,102.06,102.01,102.03,10629.028100025778,94.1757,94.2219,94.1757,94.1942,10629.0281
2020-01-08 14:35:00,102.04,102.04,101.97,101.99,7271.203918535704,94.2034,94.2034,94.1388,94.1573,7271.2039
2020-01-08 14:40:00,101.97,102.06,101.97,102.0,6042.794534673884,94.1388,94.2219,94.1388,94.1665,6042.7945
2020-01-08 14:45:00,101.99,102.0,101.95,102.0,8021.397267336942,94.1573,94.1665,94.1203,94.1665,8021.3973
2020-01-08 14:50:00,102.02,102.02,101.98,102.0,7266.047950502706,94.185,94.185,94.148,94.1665,7266.048
2020-01-08 14:55:00,102.0,102.06,102.0,102.05,14149.265274555297,94.1665,94.2219,94.1665,94.2126,14149.2653
2020-01-08 15:00:00,102.05,102.13,102.05,102.1,9426.39855632895,94.2126,94.2865,94.2126,94.2588,9426.3986
2020-01-08 15:05:00,102.13,102.2,102.1,102.15,13672.338231502965,94.2865,94.3511,94.2588,94.305,13672.3382
2020-01-08 15:10:00,102.16,102.23,102.13,102.18,8203.145140500128,94.3142,94.3788,94.2865,94.3327,8203.1451
2020-01-08 15:15:00,102.17,102.25,102.15,102.21,11732.405259087393,94.3234,94.3973,94.305,94.3604,11732.4053
2020-01-08 15:20:00,102.2,102.21,102.13,102.2,7583.139984532095,94.3511,94.3604,94.2865,94.3511,7583.14
2020-01-08 15:25:00,102.2,102.24,102.19,102.2,8436.452693993297,94.3511,94.3881,94.3419,94.3511,8436.4527
2020-01-08 15:30:00,102.2,102.2,102.14,102.16,11959.267852539311,94.3511,94.3511,94.2957,94.3142,11959.2679
2020-01-08 15:35:00,102.16,102.17,102.09,102.15,15293.890177880896,94.3142,94.3234,94.2496,94.305,15293.8902
2020-01-08 15:40:00,102.14,102.14,102.03,102.04,19399.32972415571,94.2957,94.2957,94.1942,94.2034,19399.3297
2020-01-08 15:45:00,102.05,102.06,101.85,101.85,32919.566898685225,94.2126,94.2219,94.028,94.028,32919.5669
2020-01-08 15:50:00,101.83,101.9,101.75,101.82,45632.895076050525,94.0095,94.0742,93.9357,94.0003,45632.8951
2020-01-08 15:55:00,101.81,101.86,101.7,101.81,87229.9561742717,93.9911,94.0372,93.8895,93.9911,87229.9562
2020-01-09 09:30:00,101.86,102.28,101.86,102.24,29542.407837071405,94.0372,94.425,94.0372,94.3881,29542.4078
2020-01-09 09:35:00,102.1,102.23,101.86,101.89,9370.97189997422,94.2588,94.3788,94.0372,94.0649,9370.9719
2020-01-09 09:40:00,101.84,101.88,101.71,101.75,7168.084557875741,94.0188,94.0557,93.8988,93.9357,7168.0846
2020-01-09 09:45:00,101.77,101.8,101.63,101.68,18234.08094869812,93.9541,93.9818,93.8249,93.8711,18234.0809
2020-01-09 09:50:00,101.72,101.76,101.65,101.67,9922.660479505026,93.908,93.9449,93.8434,93.8618,9922.6605
2020-01-09 09:55:00,101.7,101.7,101.5,101.5,13200.567156483628,93.8895,93.8895,93.7049,93.7049,13200.5672
2020-01-09 10:00:00,101.54,101.69,101.51,101.69,11522.299561742717,93.7418,93.8803,93.7141,93.8803,11522.2996
2020-01-09 10:05:00,101.63,101.67,101.5,101.62,15287.445217839648,93.8249,93.8618,93.7049,93.8157,15287.4452
2020-01-09 10:10:00,101.63,101.77,101.62,101.75,3146.4294921371484,93.8249,93.9541,93.8157,93.9357,3146.4295
2020-01-09 10:15:00,101.78,101.84,101.75,101.82,4667.440061871615,93.9634,94.0188,93.9357,94.0003,4667.4401
2020-01-09 10:20:00,101.77,101.81,101.75,101.77,3618.200567156483,93.9541,93.9911,93.9357,93.9541,3618.2006
2020-01-09 10:25:00,101.8,101.86,101.71,101.84,4008.7651456560966,93.9818,94.0372,93.8988,94.0188,4008.7651
2020-01-09 10:30:00,101.85,101.9,101.82,101.85,8022.686259345191,94.028,94.0742,94.0003,94.028,8022.6863
2020-01-09 10:35:00,101.84,101.99,101.82,101.99,3979.118329466357,94.0188,94.1573,94.0003,94.1573,3979.1183
2020-01-09 10:40:00,102.0,102.03,101.92,101.98,14757.669502449084,94.1665,94.1942,94.0926,94.148,14757.6695
2020-01-09 10:45:00,101.96,101.98,101.85,101.88,7651.456560969321,94.1296,94.148,94.028,94.0557,7651.4566
2020-01-09 10:50:00,101.85,101.93,101.85,101.89,5246.197473575663,94.028,94.1019,94.028,94.0649,5246.1975
2020-01-09 10:55:00,101.86,101.94,101.77,101.79,16415.313225058002,94.0372,94.1111,93.9541,93.9726,16415.3132
2020-01-09 11:00:00,101.8,101.82,101.68,101.72,9100.283578241811,93.9818,94.0003,93.8711,93.908,9100.2836
2020-01-09 11:05:00,101.71,101.77,101.65,101.75,14877.545759216291,93.8988,93.9541,93.8434,93.9357,14877.5458
2020-01-09 11:10:00,101.75,101.75,101.58,101.58,10942.253158030418,93.9357,93.9357,93.7787,93.7787,10942.2532
2020-01-09 11:15:00,101.6,101.73,101.58,101.73,26041.50554266564,93.7972,93.9172,93.7787,93.9172,26041.5055
2020-01-09 11:20:00,101.74,101.76,101.65,101.65,10346.738850219128,93.9265,93.9449,93.8434,93.8434,10346.7389
2020-01-09 11:25:00,101.66,101.73,101.64,101.73,3093.5808197989168,93.8526,93.9172,93.8341,93.9172,3093.5808
2020-01-09 11:30:00,101.71,101.8,101.69,101.8,8381.026037638565,93.8988,93.9818,93.8803,93.9818,8381.026
2020-01-09 11:35:00,101.84,101.92,101.83,101.91,3347.512245424078,94.0188,94.0926,94.0095,94.0834,3347.5122
2020-01-09 11:40:00,101.92,101.92,101.84,101.85,13781.902552204174,94.0926,94.0926,94.0188,94.028,13781.9026
2020-01-09 11:45:00,101.86,101.9,101.83,101.85,5583.913379737045,94.0372,94.0742,94.0095,94.028,5583.9134
2020-01-09 11:50:00,101.88,101.89,101.81,101.83,5157.257025006445,94.0557,94.0649,93.9911,94.0095,5157.257
2020-01-09 11:55:00,101.84,101.91,101.8,101.91,6945.088940448569,94.0188,94.0834,93.9818,94.0834,6945.0889
2020-01-09 12:00:00,101.9,101.99,101.87,101.96,7786.800721835523,94.0742,94.1573,94.0465,94.1296,7786.8007
2020-01-09 12:05:00,101.96,102.0,101.93,101.95,3995.875225573601,94.1296,94.1665,94.1019,94.1203,3995.8752
2020-01-09 12:10:00,101.96,101.97,101.89,101.92,4595.256509409641,94.1296,94.1388,94.0649,94.0926,4595.2565
2020-01-09 12:15:00,101.93,102.04,101.92,101.99,20300.335137922146,94.1019,94.2034,94.0926,94.1573,20300.3351
2020-01-09 12:20:00,102.0,102.01,101.84,101.85,24734.46764630059,94.1665,94.1757,94.0188,94.028,24734.4676
2020-01-09 12:25:00,101.86,101.86,101.7,101.75,12455.52977571539,94.0372,94.0372,93.8895,93.9357,12455.5298
2020-01-09 12:30:00,101.78,101.81,101.7,101.72,9428.97654034545,93.9634,93.9911,93.8895,93.908,9428.9765
2020-01-09 12:35:00,101.72,101.76,101.67,101.67,6684.71255478216,93.908,93.9449,93.8618,93.8618,6684.7126
2020-01-09 12:40:00,101.69,101.73,101.67,101.73,3995.875225573601,93.8803,93.9172,93.8618,93.9172,3995.8752
2020-01-09 12:45:00,101.73,101.75,101.66,101.71,30505.28486723382,93.9172,93.9357,93.8526,93.8988,30505.2849
2020-01-09 12:50:00,101.71,101.8,101.69,101.79,7571.539056457849,93.8988,93.9818,93.8803,93.9726,7571.5391
2020-01-09 12:55:00,101.78,101.78,101.73,101.75,5592.936323794792,93.9634,93.9634,93.9172,93.9357,5592.9363
2020-01-09 13:00:00,101.77,101.77,101.71,101.72,3677.494199535962,93.9541,93.9541,93.8988,93.908,3677.4942
2020-01-09 13:05:00,101.78,101.78,101.7,101.71,4557.875741170405,93.9634,93.9634,93.8895,93.8988,4557.8757
2020-01-09 13:10:00,101.71,101.82,101.7,101.82,4352.926011858726,93.8988,94.0003,93.8895,94.0003,4352.926
2020-01-09 13:15:00,101.81,101.85,101.69,101.7,8912.09074503738,93.9911,94.028,93.8803,93.8895,8912.0907
2020-01-09 13:20:00,101.69,101.7,101.57,101.61,6046.661510698633,93.8803,93.8895,93.7695,93.8064,6046.6615
2020-01-09 13:25:00,101.6,101.63,101.57,101.63,3480.2784222737814,93.7972,93.8249,93.7695,93.8249,3480.2784
2020-01-09 13:30:00,101.65,101.65,101.53,101.53,4974.220159835008,93.8434,93.8434,93.7326,93.7326,4974.2202
2020-01-09 13:35:00,101.51,101.51,101.47,101.5,4658.417117813869,93.7141,93.7141,93.6772,93.7049,4658.4171
2020-01-09 13:40:00,101.52,101.54,101.44,101.51,7329.208558906934,93.7233,93.7418,93.6495,93.7141,7329.2086
2020-01-09 13:45:00,101.51,101.54,101.49,101.49,3250.837844805362,93.7141,93.7418,93.6957,93.6957,3250.8378
2020-01-09 13:50:00,101.5,101.54,101.5,101.51,9782.160350605824,93.7049,93.7418,93.7049,93.7141,9782.1604
2020-01-09 13:55:00,101.53,101.55,101.45,101.45,6737.561227120391,93.7326,93.751,93.6587,93.6587,6737.5612
2020-01-09 14:00:00,101.46,101.59,101.46,101.57,4318.123227635988,93.668,93.788,93.668,93.7695,4318.1232
2020-01-09 14:05:00,101.58,101.59,101.53,101.54,5929.363237947924,93.7787,93.788,93.7326,93.7418,5929.3632
2020-01-09 14:10:00,101.55,101.57,101.53,101.53,3681.361175560711,93.751,93.7695,93.7326,93.7326,3681.3612
2020-01-09 14:15:00,101.52,101.55,101.49,101.49,5761.794276875483,93.7233,93.751,93.6957,93.6957,5761.7943
2020-01-09 14:20:00,101.5,101.52,101.44,101.45,9341.32508378448,93.7049,93.7233,93.6495,93.6587,9341.3251
2020-01-09 14:25:00,101.47,101.47,101.41,101.41,11889.662284093838,93.6772,93.6772,93.6218,93.6218,11889.6623
2020-01-09 14:30:00,101.44,101.46,101.42,101.44,13125.805620005154,93.6495,93.668,93.631,93.6495,13125.8056
2020-01-09 14:35:00,101.44,101.47,101.43,101.44,13458.36555813354,93.6495,93.6772,93.6403,93.6495,13458.3656
2020-01-09 14:40:00,101.44,101.46,101.39,101.39,16635.730858468676,93.6495,93.668,93.6033,93.6033,16635.7309
2020-01-09 14:45:00,101.4,101.4,101.3,101.33,6416.602217066254,93.6126,93.6126,93.5202,93.5479,6416.6022
2020-01-09 14:50:00,101.34,101.39,101.31,101.32,7278.937870585201,93.5572,93.6033,93.5295,93.5387,7278.9379
2020-01-09 14:55:00,101.32,101.35,101.27,101.29,18988.141273524103,93.5387,93.5664,93.4925,93.511,18988.1413
2020-01-09 15:00:00,101.29,101.3,101.23,101.24,29819.54111884506,93.511,93.5202,93.4556,93.4649,29819.5411
2020-01-09 15:05:00,101.23,101.37,101.23,101.35,13616.911575148231,93.4556,93.5849,93.4556,93.5664,13616.9116
2020-01-09 15:10:00,101.37,101.37,101.3,101.32,12840.938386182004,93.5849,93.5849,93.5202,93.5387,12840.9384
2020-01-09 15:15:00,101.32,101.35,101.29,101.3,9947.151327661768,93.5387,93.5664,93.511,93.5202,9947.1513
2020-01-09 15:20:00,101.3,101.3,101.23,101.23,10899.716421758185,93.5202,93.5202,93.4556,93.4556,10899.7164
2020-01-09 15:25:00,101.25,101.27,101.17,101.22,15739.88141273524,93.4741,93.4925,93.4002,93.4464,15739.8814
2020-01-09 15:30:00,101.22,101.3,101.22,101.28,13347.512245424075,93.4464,93.5202,93.4464,93.5018,13347.5122
2020-01-09 15:35:00,101.28,101.28,101.1,101.12,15058.004640371228,93.5018,93.5018,93.3356,93.3541,15058.0046
2020-01-09 15:40:00,101.12,101.18,101.11,101.18,14306.52229956174,93.3541,93.4095,93.3448,93.4095,14306.5223
2020-01-09 15:45:00,101.17,101.2,101.06,101.11,27927.30085073472,93.4002,93.4279,93.2987,93.3448,27927.3009
2020-01-09 15:50:00,101.13,101.27,101.12,101.27,38320.44341325083,93.3633,93.4925,93.3541,93.4925,38320.4434
2020-01-09 15:55:00,101.27,101.3,101.13,101.25,75003.86697602474,93.4925,93.5202,93.3633,93.4741,75003.867
2020-01-10 09:30:00,101.65,101.85,101.47,101.85,22165.50657385924,93.8434,94.028,93.6772,94.028,22165.5066
2020-01-10 09:35:00,101.75,101.86,101.54,101.83,10183.036865171434,93.9357,94.0372,93.7418,94.0095,10183.0369
2020-01-10 09:40:00,101.86,102.23,101.82,102.18,10858.468677494198,94.0372,94.3788,94.0003,94.3327,10858.4687
2020-01-10 09:45:00,102.13,102.54,102.04,102.54,14574.632637277648,94.2865,94.665,94.2034,94.665,14574.6326
2020-01-10 09:50:00,102.52,102.52,102.27,102.27,12909.25496261923,94.6466,94.6466,94.4158,94.4158,12909.255
2020-01-10 09:55:00,102.3,102.41,102.28,102.37,5067.027584428976,94.4434,94.545,94.425,94.5081,5067.0276
2020-01-10 10:00:00,102.4,102.4,102.11,102.27,16093.065222995616,94.5358,94.5358,94.268,94.4158,16093.0652
2020-01-10 10:05:00,102.29,102.44,102.26,102.38,8930.136633152873,94.4342,94.5727,94.4065,94.5173,8930.1366
2020-01-10 10:10:00,102.41,102.51,102.38,102.49,23963.65042536736,94.545,94.6373,94.5173,94.6189,23963.6504
2020-01-10 10:15:00,102.51,102.68,102.48,102.57,31768.49703531837,94.6373,94.7943,94.6096,94.6927,31768.497
2020-01-10 10:20:00,102.58,102.79,102.5,102.68,17598.60788863109,94.7019,94.8958,94.6281,94.7943,17598.6079
2020-01-10 10:25:00,102.68,102.71,102.54,102.66,8459.654550141788,94.7943,94.822,94.665,94.7758,8459.6546
2020-01-10 10:30:00,102.6,102.6,102.44,102.51,3729.053879865945,94.7204,94.7204,94.5727,94.6373,3729.0539
2020-01-10 10:35:00,102.48,102.51,102.38,102.48,12458.107759731887,94.6096,94.6373,94.5173,94.6096,12458.1078
2020-01-10 10:40:00,102.43,102.47,102.41,102.41,6914.153132250579,94.5635,94.6004,94.545,94.545,6914.1531
2020-01-10 10:45:00,102.42,102.47,102.34,102.38,26541.634441866456,94.5542,94.6004,94.4804,94.5173,26541.6344
2020-01-10 10:50:00,102.36,102.42,102.32,102.42,5175.302913121938,94.4988,94.5542,94.4619,94.5542,5175.3029
2020-01-10 10:55:00,102.43,102.57,102.43,102.56,8353.957205465325,94.5635,94.6927,94.5635,94.6835,8353.9572
2020-01-10 11:00:00,102.51,102.52,102.39,102.46,7473.575663830883,94.6373,94.6466,94.5265,94.5912,7473.5757
2020-01-10 11:05:00,102.44,102.48,102.32,102.32,11303.170920340292,94.5727,94.6096,94.4619,94.4619,11303.1709
2020-01-10 11:10:00,102.34,102.44,102.32,102.42,13181.232276359886,94.4804,94.5727,94.4619,94.5542,13181.2323
2020-01-10 11:15:00,102.41,102.53,102.37,102.49,13268.883732920856,94.545,94.6558,94.5081,94.6189,13268.8837
2020-01-10 11:20:00,102.5,102.5,102.39,102.4,5108.275328692962,94.6281,94.6281,94.5265,94.5358,5108.2753
2020-01-10 11:25:00,102.39,102.41,102.26,102.29,20143.078112915697,94.5265,94.545,94.4065,94.4342,20143.0781
2020-01-10 11:30:00,102.3,102.33,102.24,102.33,22059.80922918277,94.4434,94.4711,94.3881,94.4711,22059.8092
2020-01-10 11:35:00,102.3,102.37,102.27,102.35,12800.979633926268,94.4434,94.5081,94.4158,94.4896,12800.9796
2020-01-10 11:40:00,102.37,102.37,102.27,102.3,5737.303428718741,94.5081,94.5081,94.4158,94.4434,5737.3034
2020-01-10 11:45:00,102.3,102.34,102.27,102.28,10085.073472544467,94.4434,94.4804,94.4158,94.425,10085.0735
2020-01-10 11:50:00,102.26,102.28,102.22,102.28,6740.1392111368905,94.4065,94.425,94.3696,94.425,6740.1392
2020-01-10 11:55:00,102.27,102.33,102.13,102.16,7557.360144367104,94.4158,94.4711,94.2865,94.3142,7557.3601
2020-01-10 12:00:00,102.14,102.2,102.06,102.1,8442.897654034545,94.2957,94.3511,94.2219,94.2588,8442.8977
2020-01-10 12:05:00,102.11,102.2,102.1,102.18,11495.230729569475,94.268,94.3511,94.2588,94.3327,11495.2307
2020-01-10 12:10:00,102.18,102.22,102.17,102.22,7972.415571023459,94.3327,94.3696,94.3234,94.3696,7972.4156
2020-01-10 12:15:00,102.21,102.22,102.14,102.21,14472.802268625932,94.3604,94.3696,94.2957,94.3604,14472.8023
2020-01-10 12:20:00,102.2,102.23,102.17,102.2,5293.890177880897,94.3511,94.3788,94.3234,94.3511,5293.8902
2020-01-10 12:25:00,102.19,102.23,102.17,102.23,6526.166537767465,94.3419,94.3788,94.3234,94.3788,6526.1665
2020-01-10 12:30:00,102.2,102.27,102.2,102.26,5264.243361691157,94.3511,94.4158,94.3511,94.4065,5264.2434
2020-01-10 12:35:00,102.24,102.32,102.24,102.32,7226.08919824697,94.3881,94.4619,94.3881,94.4619,7226.0892
2020-01-10 12:40:00,102.32,102.35,102.28,102.3,13085.846867749418,94.4619,94.4896,94.425,94.4434,13085.8469
2020-01-10 12:45:00,102.3,102.3,102.23,102.26,9819.541118845062,94.4434,94.4434,94.3788,94.4065,9819.5411
2020-01-10 12:50:00,102.24,102.28,102.24,102.28,19368.39391595772,94.3881,94.425,94.3881,94.425,19368.3939
2020-01-10 12:55:00,102.27,102.3,102.23,102.23,5520.752771332817,94.4158,94.4434,94.3788,94.3788,5520.7528
2020-01-10 13:00:00,102.24,102.24,102.19,102.21,10569.7344676463,94.3881,94.3881,94.3419,94.3604,10569.7345
2020-01-10 13:05:00,102.21,102.27,102.21,102.23,6433.3591131734975,94.3604,94.4158,94.3604,94.3788,6433.3591
2020-01-10 13:10:00,102.22,102.24,102.19,102.21,5998.9688063934,94.3696,94.3881,94.3419,94.3604,5998.9688
2020-01-10 13:15:00,102.24,102.32,102.2,102.3,4970.35318381026,94.3881,94.4619,94.3511,94.4434,4970.3532
2020-01-10 13:20:00,102.3,102.33,102.24,102.28,8527.971126579014,94.4434,94.4711,94.3881,94.425,8527.9711
2020-01-10 13:25:00,102.26,102.31,102.23,102.25,10759.216292858982,94.4065,94.4527,94.3788,94.3973,10759.2163
2020-01-10 13:30:00,102.26,102.3,102.23,102.3,5614.849187935034,94.4065,94.4434,94.3788,94.4434,5614.8492
2020-01-10 13:35:00,102.29,102.3,102.24,102.27,7409.126063418406,94.4342,94.4434,94.3881,94.4158,7409.1261
2020-01-10 13:40:00,102.26,102.34,102.25,102.3,5975.766950244908,94.4065,94.4804,94.3973,94.4434,5975.767
2020-01-10 13:45:00,102.33,102.4,102.32,102.38,5292.601185872647,94.4711,94.5358,94.4619,94.5173,5292.6012
2020-01-10 13:50:00,102.38,102.39,102.3,102.3,7530.291312193864,94.5173,94.5265,94.4434,94.4434,7530.2913
2020-01-10 13:55:00,102.32,102.34,102.29,102.29,12290.538798659449,94.4619,94.4804,94.4342,94.4342,12290.5388
2020-01-10 14:00:00,102.3,102.3,102.2,102.21,11107.24413508636,94.4434,94.4434,94.3511,94.3604,11107.2441
2020-01-10 14:05:00,102.22,102.23,102.17,102.21,6358.597576695024,94.3696,94.3788,94.3234,94.3604,6358.5976
2020-01-10 14:10:00,102.2,102.21,102.13,102.13,14969.064191802008,94.3511,94.3604,94.2865,94.2865,14969.0642
2020-01-10 14:15:00,102.17,102.2,102.16,102.18,6368.90951276102,94.3234,94.3511,94.3142,94.3327,6368.9095
2020-01-10 14:20:00,102.17,102.19,102.15,102.17,12895.076050528483,94.3234,94.3419,94.305,94.3234,12895.0761
2020-01-10 14:25:00,102.17,102.19,102.13,102.14,10672.853828306264,94.3234,94.3419,94.2865,94.2957,10672.8538
2020-01-10 14:30:00,102.16,102.19,102.1,102.1,16967.00180458881,94.3142,94.3419,94.2588,94.2588,16967.0018
2020-01-10 14:35:00,102.12,102.12,102.03,102.04,5181.747873163185,94.2773,94.2773,94.1942,94.2034,5181.7479
2020-01-10 14:40:00,102.02,102.1,102.02,102.1,9587.522557360144,94.185,94.2588,94.185,94.2588,9587.5226
2020-01-10 14:45:00,102.09,102.1,102.03,102.06,5376.385666408868,94.2496,94.2588,94.1942,94.2219,5376.3857
2020-01-10 14:50:00,102.06,102.08,102.04,102.07,7294.405774684196,94.2219,94.2403,94.2034,94.2311,7294.4058
2020-01-10 14:55:00,102.06,102.14,102.06,102.11,8048.466099510182,94.2219,94.2957,94.2219,94.268,8048.4661
2020-01-10 15:00:00,102.11,102.14,102.02,102.13,9923.949471513277,94.268,94.2957,94.185,94.2865,9923.9495
2020-01-10 15:05:00,102.12,102.12,102.0,102.02,10091.518432585715,94.2773,94.2773,94.1665,94.185,10091.5184
2020-01-10 15:10:00,102.02,102.06,101.97,101.97,8016.241299303943,94.185,94.2219,94.1388,94.1388,8016.2413
2020-01-10 15:15:00,101.97,102.0,101.92,101.94,21999.226604795047,94.1388,94.1665,94.0926,94.1111,21999.2266
2020-01-10 15:20:00,101.92,101.98,101.92,101.95,8979.118329466357,94.0926,94.148,94.0926,94.1203,8979.1183
2020-01-10 15:25:00,101.97,101.98,101.82,101.84,13035.576179427686,94.1388,94.148,94.0003,94.0188,13035.5762
2020-01-10 15:30:00,101.84,101.84,101.67,101.69,14887.857695282288,94.0188,94.0188,93.8618,93.8803,14887.8577
2020-01-10 15:35:00,101.68,101.74,101.67,101.7,14958.752255736012,93.8711,93.9265,93.8618,93.8895,14958.7523
2020-01-10 15:40:00,101.7,101.72,101.6,101.68,14827.27507089456,93.8895,93.908,93.7972,93.8711,14827.2751
2020-01-10 15:45:00,101.71,101.85,101.67,101.69,26667.95565867492,93.8988,94.028,93.8618,93.8803,26667.9557
2020-01-10 15:50:00,101.72,101.93,101.72,101.86,29199.535962877027,93.908,94.1019,93.908,94.0372,29199.536
2020-01-10 15:55:00,101.89,101.91,101.75,101.78,119092.5496261923,94.0649,94.0834,93.9357,93.9634,119092.5496
2020-01-13 09:30:00,101.77,102.3,101.77,101.82,24251.09564320701,93.9541,94.4434,93.9541,94.0003,24251.0956
2020-01-13 09:35:00,101.77,101.83,101.6,101.76,5358.339778293374,93.9541,94.0095,93.7972,93.9449,5358.3398
2020-01-13 09:40:00,101.87,101.87,101.62,101.78,3770.30162412993,94.0465,94.0465,93.8157,93.9634,3770.3016
2020-01-13 09:45:00,101.78,101.78,101.66,101.7,4345.192059809228,93.9634,93.9634,93.8526,93.8895,4345.1921
2020-01-13 09:50:00,101.71,101.72,101.62,101.68,3160.608404227893,93.8988,93.908,93.8157,93.8711,3160.6084
2020-01-13 09:55:00,101.72,101.81,101.69,101.81,5514.307811291569,93.908,93.9911,93.8803,93.9911,5514.3078
2020-01-13 10:00:00,101.78,101.78,101.71,101.72,4649.394173756122,93.9634,93.9634,93.8988,93.908,4649.3942
2020-01-13 10:05:00,101.67,101.68,101.59,101.61,3520.2371745295177,93.8618,93.8711,93.788,93.8064,3520.2372
2020-01-13 10:10:00,101.61,101.74,101.58,101.68,11562.258313998453,93.8064,93.9265,93.7787,93.8711,11562.2583
2020-01-13 10:15:00,101.71,101.81,101.68,101.78,11899.974220159833,93.8988,93.9911,93.8711,93.9634,11899.9742
2020-01-13 10:20:00,101.77,101.9,101.75,101.85,11811.033771590615,93.9541,94.0742,93.9357,94.028,11811.0338
2020-01-13 10:25:00,101.85,101.89,101.72,101.89,5777.262180974477,94.028,94.0649,93.908,94.0649,5777.2622
2020-01-13 10:30:00,101.85,101.87,101.75,101.75,4126.063418406806,94.028,94.0465,93.9357,93.9357,4126.0634
2020-01-13 10:35:00,101.75,101.82,101.7,101.79,4141.5313225058,93.9357,94.0003,93.8895,93.9726,4141.5313
2020-01-13 10:40:00,101.8,101.86,101.77,101.82,5064.449600412477,93.9818,94.0372,93.9541,94.0003,5064.4496
2020-01-13 10:45:00,101.81,101.9,101.8,101.82,4124.774426398556,93.9911,94.0742,93.9818,94.0003,4124.7744
2020-01-13 10:50:00,101.85,101.85,101.75,101.79,2835.782418149008,94.028,94.028,93.9357,93.9726,2835.7824
2020-01-13 10:55:00,101.79,101.87,101.77,101.87,4865.944831142047,93.9726,94.0465,93.9541,94.0465,4865.9448
2020-01-13 11:00:00,101.86,102.05,101.84,101.93,20192.05980922918,94.0372,94.2126,94.0188,94.1019,20192.0598
2020-01-13 11:05:00,101.95,101.95,101.84,101.92,3852.797112657901,94.1203,94.1203,94.0188,94.0926,3852.7971
2020-01-13 11:10:00,101.89,101.91,101.82,101.84,3332.044341325083,94.0649,94.0834,94.0003,94.0188,3332.0443
2020-01-13 11:15:00,101.87,101.87,101.82,101.82,7327.919566898684,94.0465,94.0465,94.0003,94.0003,7327.9196
2020-01-13 11:20:00,101.82,101.91,101.82,101.9,2126.836813611755,94.0003,94.0834,94.0003,94.0742,2126.8368
2020-01-13 11:25:00,101.89,101.96,101.78,101.84,15078.62851250322,94.0649,94.1296,93.9634,94.0188,15078.6285
2020-01-13 11:30:00,101.85,101.88,101.75,101.82,6894.818252126836,94.028,94.0557,93.9357,94.0003,6894.8183
2020-01-13 11:35:00,101.8,101.83,101.71,101.83,9257.54060324826,93.9818,94.0095,93.8988,94.0095,9257.5406
2020-01-13 11:40:00,101.83,101.86,101.79,101.8,7901.521010569733,94.0095,94.0372,93.9726,93.9818,7901.521
2020-01-13 11:45:00,101.79,101.86,101.75,101.86,5413.766434648104,93.9726,94.0372,93.9357,94.0372,5413.7664
2020-01-13 11:50:00,101.83,101.87,101.81,101.87,1031.193606599639,94.0095,94.0465,93.9911,94.0465,1031.1936
2020-01-13 11:55:00,101.87,101.95,101.87,101.95,644.4960041247743,94.0465,94.1203,94.0465,94.1203,644.496
2020-01-13 12:00:00,101.95,102.03,101.93,102.0,7258.313998453209,94.1203,94.1942,94.1019,94.1665,7258.314
2020-01-13 12:05:00,101.99,102.03,101.99,102.03,1584.1711781386953,94.1573,94.1942,94.1573,94.1942,1584.1712
2020-01-13 12:10:00,102.03,102.07,102.01,102.05,1661.5106986336682,94.1942,94.2311,94.1757,94.2126,1661.5107
2020-01-13 12:15:00,102.07,102.12,102.06,102.08,18539.572054653258,94.2311,94.2773,94.2219,94.2403,18539.5721
2020-01-13 12:20:00,102.04,102.06,102.0,102.02,3431.2967259602988,94.2034,94.2219,94.1665,94.185,3431.2967
2020-01-13 12:25:00,101.99,102.0,101.93,101.96,2442.639855632895,94.1573,94.1665,94.1019,94.1296,2442.6399
2020-01-13 12:30:00,101.94,102.01,101.93,102.01,1602.217066254189,94.1111,94.1757,94.1019,94.1757,1602.2171
2020-01-13 12:35:00,101.99,101.99,101.95,101.97,3159.319412219644,94.1573,94.1573,94.1203,94.1388,3159.3194
2020-01-13 12:40:00,101.97,101.97,101.88,101.89,5948.698118071668,94.1388,94.1388,94.0557,94.0649,5948.6981
2020-01-13 12:45:00,101.89,101.89,101.82,101.82,3098.736787831915,94.0649,94.0649,94.0003,94.0003,3098.7368
2020-01-13 12:50:00,101.82,101.83,101.8,101.8,2589.584944573344,94.0003,94.0095,93.9818,93.9818,2589.5849
2020-01-13 12:55:00,101.79,101.85,101.79,101.85,2235.112142304717,93.9726,94.028,93.9726,94.028,2235.1121
2020-01-13 13:00:00,101.84,101.84,101.8,101.81,4582.366589327145,94.0188,94.0188,93.9818,93.9911,4582.3666
2020-01-13 13:05:00,101.82,101.87,101.82,101.84,4401.907708172209,94.0003,94.0465,94.0003,94.0188,4401.9077
2020-01-13 13:10:00,101.85,101.85,101.75,101.75,6548.079401907708,94.028,94.028,93.9357,93.9357,6548.0794
2020-01-13 13:15:00,101.77,101.78,101.74,101.75,3649.136375354472,93.9541,93.9634,93.9265,93.9357,3649.1364
2020-01-13 13:20:00,101.76,101.77,101.75,101.75,5051.559680329981,93.9449,93.9541,93.9357,93.9357,5051.5597
2020-01-13 13:25:00,101.76,101.76,101.67,101.69,5023.201856148491,93.9449,93.9449,93.8618,93.8803,5023.2019
2020-01-13 13:30:00,101.68,101.7,101.65,101.69,8839.907192575405,93.8711,93.8895,93.8434,93.8803,8839.9072
2020-01-13 13:35:00,101.69,101.72,101.67,101.7,5920.340293890177,93.8803,93.908,93.8618,93.8895,5920.3403
2020-01-13 13:40:00,101.72,101.75,101.7,101.75,9858.210879092549,93.908,93.9357,93.8895,93.9357,9858.2109
2020-01-13 13:45:00,101.75,101.82,101.74,101.8,2605.052848672338,93.9357,94.0003,93.9265,93.9818,2605.0528
2020-01-13 13:50:00,101.82,101.86,101.82,101.85,1314.7718484145396,94.0003,94.0372,94.0003,94.028,1314.7718
2020-01-13 13:55:00,101.84,101.9,101.83,101.89,4595.256509409641,94.0188,94.0742,94.0095,94.0649,4595.2565
2020-01-13 14:00:00,101.88,101.89,101.83,101.87,6781.386955400876,94.0557,94.0649,94.0095,94.0465,6781.387
2020-01-13 14:05:00,101.87,102.02,101.87,101.95,7544.470224284609,94.0465,94.185,94.0465,94.1203,7544.4702
2020-01-13 14:10:00,101.94,101.99,101.94,101.99,3076.823923691673,94.1111,94.1573,94.1111,94.1573,3076.8239
2020-01-13 14:15:00,101.97,101.98,101.92,101.95,3390.048981696313,94.1388,94.148,94.0926,94.1203,3390.049
2020-01-13 14:20:00,101.96,102.02,101.93,102.02,1804.588811549368,94.1296,94.185,94.1019,94.185,1804.5888
2020-01-13 14:25:00,102.01,102.03,101.98,101.99,5705.078628512502,94.1757,94.1942,94.148,94.1573,5705.0786
2020-01-13 14:30:00,101.98,102.01,101.98,102.01,2577.9840164990974,94.148,94.1757,94.148,94.1757,2577.984
2020-01-13 14:35:00,102.02,102.1,102.0,102.04,6992.781644753802,94.185,94.2588,94.1665,94.2034,6992.7816
2020-01-13 14:40:00,102.06,102.06,102.01,102.06,3392.6269657128123,94.2219,94.2219,94.1757,94.2219,3392.627
2020-01-13 14:45:00,102.06,102.1,101.99,102.0,22409.126063418404,94.2219,94.2588,94.1573,94.1665,22409.1261
2020-01-13 14:50:00,101.99,101.99,101.82,101.82,43936.58159319412,94.1573,94.1573,94.0003,94.0003,43936.5816
2020-01-13 14:55:00,101.83,101.89,101.83,101.86,12235.112142304715,94.0095,94.0649,94.0095,94.0372,12235.1121
2020-01-13 15:00:00,101.86,101.88,101.83,101.85,9254.96261923176,94.0372,94.0557,94.0095,94.028,9254.9626
2020-01-13 15:05:00,101.86,101.91,101.85,101.85,7445.217839649394,94.0372,94.0834,94.028,94.028,7445.2178
2020-01-13 15:10:00,101.85,101.88,101.82,101.84,5648.362980149523,94.028,94.0557,94.0003,94.0188,5648.363
2020-01-13 15:15:00,101.84,101.85,101.82,101.82,10488.527971126578,94.0188,94.028,94.0003,94.0003,10488.528
2020-01-13 15:20:00,101.82,101.82,101.78,101.78,14061.613817994326,94.0003,94.0003,93.9634,93.9634,14061.6138
2020-01-13 15:25:00,101.8,101.81,101.75,101.76,7951.791698891466,93.9818,93.9911,93.9357,93.9449,7951.7917
2020-01-13 15:30:00,101.76,101.82,101.73,101.8,12205.465326114976,93.9449,94.0003,93.9172,93.9818,12205.4653
2020-01-13 15:35:00,101.8,101.83,101.75,101.82,12227.378190255218,93.9818,94.0095,93.9357,94.0003,12227.3782
2020-01-13 15:40:00,101.82,101.83,101.76,101.77,9860.788863109048,94.0003,94.0095,93.9449,93.9541,9860.7889
2020-01-13 15:45:00,101.77,101.83,101.73,101.82,21408.86826501676,93.9541,94.0095,93.9172,94.0003,21408.8683
2020-01-13 15:50:00,101.82,101.85,101.76,101.82,38981.696313482855,94.0003,94.028,93.9449,94.0003,38981.6963
2020-01-13 15:55:00,101.82,101.99,101.81,101.9,149490.8481567414,94.0003,94.1573,93.9911,94.0742,149490.8482
2020-01-14 09:30:00,102.0,102.1,101.6,101.7,21258.05620005156,94.1665,94.2588,93.7972,93.8895,21258.0562
2020-01-14 09:35:00,101.68,101.75,101.51,101.61,5452.436194895591,93.8711,93.9357,93.7141,93.8064,5452.4362
2020-01-14 09:40:00,101.58,101.65,101.37,101.55,54001.03119360659,93.7787,93.8434,93.5849,93.751,54001.0312
2020-01-14 09:45:00,101.6,101.67,101.5,101.59,10398.29853054911,93.7972,93.8618,93.7049,93.788,10398.2985
2020-01-14 09:50:00,101.65,101.68,101.42,101.42,10610.982211910285,93.8434,93.8711,93.631,93.631,10610.9822
2020-01-14 09:55:00,101.4,101.49,101.33,101.48,22304.717710750192,93.6126,93.6957,93.5479,93.6864,22304.7177
2020-01-14 10:00:00,101.47,101.47,101.32,101.32,31657.643722608915,93.6772,93.6772,93.5387,93.5387,31657.6437
2020-01-14 10:05:00,101.29,101.33,101.25,101.31,33958.49445733436,93.511,93.5479,93.4741,93.5295,33958.4945
2020-01-14 10:10:00,101.3,101.47,101.16,101.43,18293.374581077594,93.5202,93.6772,93.391,93.6403,18293.3746
2020-01-14 10:15:00,101.44,101.45,101.33,101.36,17514.823408094868,93.6495,93.6587,93.5479,93.5756,17514.8234
2020-01-14 10:20:00,101.36,101.36,101.26,101.36,2320.1856148491875,93.5756,93.5756,93.4833,93.5756,2320.1856
2020-01-14 10:25:00,101.33,101.42,101.32,101.4,6590.616138179943,93.5479,93.631,93.5387,93.6126,6590.6161
2020-01-14 10:30:00,101.38,101.4,101.36,101.39,17184.841453982983,93.5941,93.6126,93.5756,93.6033,17184.8415
2020-01-14 10:35:00,101.39,101.45,101.36,101.39,31818.76772364011,93.6033,93.6587,93.5756,93.6033,31818.7677
2020-01-14 10:40:00,101.37,101.49,101.32,101.49,25126.321216808454,93.5849,93.6957,93.5387,93.6957,25126.3212
2020-01-14 10:45:00,101.55,101.66,101.53,101.63,4096.416602217066,93.751,93.8526,93.7326,93.8249,4096.4166
2020-01-14 10:50:00,101.61,101.74,101.58,101.73,4284.6094354215,93.8064,93.9265,93.7787,93.9172,4284.6094
2020-01-14 10:55:00,101.73,101.78,101.65,101.69,15012.889920082494,93.9172,93.9634,93.8434,93.8803,15012.8899
2020-01-14 11:00:00,101.7,101.73,101.57,101.63,6700.180458881154,93.8895,93.9172,93.7695,93.8249,6700.1805
2020-01-14 11:05:00,101.65,101.71,101.59,101.67,7273.781902552203,93.8434,93.8988,93.788,93.8618,7273.7819
2020-01-14 11:10:00,101.65,101.7,101.62,101.7,4938.128383604021,93.8434,93.8895,93.8157,93.8895,4938.1284
2020-01-14 11:15:00,101.69,101.78,101.67,101.75,4136.3753544728015,93.8803,93.9634,93.8618,93.9357,4136.3754
2020-01-14 11:20:00,101.77,101.83,101.75,101.78,6617.684970353183,93.9541,94.0095,93.9357,93.9634,6617.685
2020-01-14 11:25:00,101.77,101.77,101.66,101.68,4615.880381541634,93.9541,93.9541,93.8526,93.8711,4615.8804
2020-01-14 11:30:00,101.68,101.78,101.68,101.78,5783.707141015725,93.8711,93.9634,93.8711,93.9634,5783.7071
2020-01-14 11:35:00,101.78,101.85,101.72,101.82,5748.904356792988,93.9634,94.028,93.908,94.0003,5748.9044
2020-01-14 11:40:00,101.81,101.87,101.81,101.82,10418.922402681104,93.9911,94.0465,93.9911,94.0003,10418.9224
2020-01-14 11:45:00,101.86,101.92,101.85,101.87,3722.608919824697,94.0372,94.0926,94.028,94.0465,3722.6089
2020-01-14 11:50:00,101.87,101.87,101.77,101.81,6667.955658674916,94.0465,94.0465,93.9541,93.9911,6667.9557
2020-01-14 11:55:00,101.82,101.85,101.78,101.78,8601.44367104924,94.0003,94.028,93.9634,93.9634,8601.4437
2020-01-14 12:00:00,101.82,101.82,101.71,101.71,10803.042021139468,94.0003,94.0003,93.8988,93.8988,10803.042
2020-01-14 12:05:00,101.72,101.72,101.67,101.69,8676.205207527712,93.908,93.908,93.8618,93.8803,8676.2052
2020-01-14 12:10:00,101.68,101.72,101.68,101.69,7023.717452951791,93.8711,93.908,93.8711,93.8803,7023.7175
2020-01-14 12:15:00,101.7,101.7,101.62,101.68,6667.955658674916,93.8895,93.8895,93.8157,93.8711,6667.9557
2020-01-14 12:20:00,101.68,101.73,101.66,101.73,5290.023201856148,93.8711,93.9172,93.8526,93.9172,5290.0232
2020-01-14 12:25:00,101.7,101.71,101.68,101.69,8459.654550141788,93.8895,93.8988,93.8711,93.8803,8459.6546
2020-01-14 12:30:00,101.69,101.82,101.68,101.75,15910.02835782418,93.8803,94.0003,93.8711,93.9357,15910.0284
2020-01-14 12:35:00,101.78,101.82,101.77,101.81,1675.6896107244131,93.9634,94.0003,93.9541,93.9911,1675.6896
2020-01-14 12:40:00,101.82,101.98,101.8,101.96,2755.864913637535,94.0003,94.148,93.9818,94.1296,2755.8649
2020-01-14 12:45:00,101.99,102.09,101.98,101.99,11733.69425109564,94.1573,94.2496,94.148,94.1573,11733.6943
2020-01-14 12:50:00,102.02,102.07,102.0,102.06,6470.739881412735,94.185,94.2311,94.1665,94.2219,6470.7399
2020-01-14 12:55:00,102.05,102.05,102.01,102.03,5845.578757411703,94.2126,94.2126,94.1757,94.1942,5845.5788
2020-01-14 13:00:00,102.01,102.04,101.98,102.03,3379.7370456303165,94.1757,94.2034,94.148,94.1942,3379.737
2020-01-14 13:05:00,102.04,102.09,102.03,102.03,1849.7035318381024,94.2034,94.2496,94.1942,94.1942,1849.7035
2020-01-14 13:10:00,102.06,102.06,102.01,102.01,2868.0072183552456,94.2219,94.2219,94.1757,94.1757,2868.0072
2020-01-14 13:15:00,102.03,102.09,101.99,102.06,4515.339004898169,94.1942,94.2496,94.1573,94.2219,4515.339
2020-01-14 13:20:00,102.05,102.13,102.05,102.1,3836.040216550657,94.2126,94.2865,94.2126,94.2588,3836.0402
2020-01-14 13:25:00,102.1,102.16,102.1,102.12,3607.888631090487,94.2588,94.3142,94.2588,94.2773,3607.8886
2020-01-14 13:30:00,102.11,102.17,102.11,102.11,5528.486723382314,94.268,94.3234,94.268,94.268,5528.4867
2020-01-14 13:35:00,102.11,102.11,101.78,102.02,13490.590358339778,94.268,94.268,93.9634,94.185,13490.5904
2020-01-14 13:40:00,102.08,102.08,101.82,101.82,3671.0492394947146,94.2403,94.2403,94.0003,94.0003,3671.0492
2020-01-14 13:45:00,101.86,101.89,101.74,101.78,4516.627996906419,94.0372,94.0649,93.9265,93.9634,4516.628
2020-01-14 13:50:00,101.77,101.86,101.77,101.82,4253.67362722351,93.9541,94.0372,93.9541,94.0003,4253.6736
2020-01-14 13:55:00,101.81,101.84,101.72,101.72,7160.350605826243,93.9911,94.0188,93.908,93.908,7160.3506
2020-01-14 14:00:00,101.72,101.75,101.56,101.64,15364.78473833462,93.908,93.9357,93.7603,93.8341,15364.7847
2020-01-14 14:05:00,101.68,101.73,101.6,101.63,10455.01417891209,93.8711,93.9172,93.7972,93.8249,10455.0142
2020-01-14 14:10:00,101.62,101.65,101.59,101.63,24324.568187677232,93.8157,93.8434,93.788,93.8249,24324.5682
2020-01-14 14:15:00,101.65,101.71,101.61,101.67,4882.70172724929,93.8434,93.8988,93.8064,93.8618,4882.7017
2020-01-14 14:20:00,101.65,101.7,101.6,101.65,3968.80639340036,93.8434,93.8895,93.7972,93.8434,3968.8064
2020-01-14 14:25:00,101.65,101.73,101.63,101.69,2405.259087393658,93.8434,93.9172,93.8249,93.8803,2405.2591
2020-01-14 14:30:00,101.66,101.8,101.65,101.77,9209.847898943026,93.8526,93.9818,93.8434,93.9541,9209.8479
2020-01-14 14:35:00,101.77,101.82,101.74,101.82,6180.716679556586,93.9541,94.0003,93.9265,94.0003,6180.7167
2020-01-14 14:40:00,101.84,101.84,101.79,101.82,5610.9822119102855,94.0188,94.0188,93.9726,94.0003,5610.9822
2020-01-14 14:45:00,101.8,101.88,101.8,101.84,6282.5470482083,93.9818,94.0557,93.9818,94.0188,6282.547
2020-01-14 14:50:00,101.84,101.84,101.78,101.79,3895.333848930136,94.0188,94.0188,93.9634,93.9726,3895.3338
2020-01-14 14:55:00,101.78,101.82,101.7,101.72,4850.476927043052,93.9634,94.0003,93.8895,93.908,4850.4769
2020-01-14 15:00:00,101.72,101.76,101.68,101.68,6582.882186130445,93.908,93.9449,93.8711,93.8711,6582.8822
2020-01-14 15:05:00,101.68,101.75,101.68,101.75,13489.301366331529,93.8711,93.9357,93.8711,93.9357,13489.3014
2020-01-14 15:10:00,101.75,101.76,101.65,101.65,13631.090487238978,93.9357,93.9449,93.8434,93.8434,13631.0905
2020-01-14 15:15:00,101.65,101.72,101.63,101.72,8588.553750966743,93.8434,93.908,93.8249,93.908,8588.5538
2020-01-14 15:20:00,101.72,101.82,101.71,101.75,10510.44083526682,93.908,94.0003,93.8988,93.9357,10510.4408
2020-01-14 15:25:00,101.75,101.75,101.6,101.65,29976.798143851505,93.9357,93.9357,93.7972,93.8434,29976.7981
2020-01-14 15:30:00,101.64,101.73,101.61,101.7,13618.200567156482,93.8341,93.9172,93.8064,93.8895,13618.2006
2020-01-14 15:35:00,101.69,101.69,101.64,101.69,15565.86749162155,93.8803,93.8803,93.8341,93.8803,15565.8675
2020-01-14 15:40:00,101.69,101.73,101.66,101.66,17121.680845578754,93.8803,93.9172,93.8526,93.8526,17121.6808
2020-01-14 15:45:00,101.68,101.72,101.62,101.62,27375.61227120392,93.8711,93.908,93.8157,93.8157,27375.6123
2020-01-14 15:50:00,101.61,101.65,101.44,101.5,53424.85176591905,93.8064,93.8434,93.6495,93.7049,53424.8518
2020-01-14 15:55:00,101.52,101.64,101.51,101.52,80809.4869811807,93.7233,93.8341,93.7141,93.7233,80809.487
2020-01-15 09:30:00,101.32,101.49,101.28,101.4,18321.732405259085,93.5387,93.6957,93.5018,93.6126,18321.7324
2020-01-15 09:35:00,101.51,101.64,101.38,101.43,2062.387213199278,93.7141,93.8341,93.5941,93.6403,2062.3872
2020-01-15 09:40:00,101.47,101.74,101.47,101.53,6469.450889404485,93.6772,93.9265,93.6772,93.7326,6469.4509
2020-01-15 09:45:00,101.58,101.58,101.37,101.46,6616.395978344934,93.7787,93.7787,93.5849,93.668,6616.396
2020-01-15 09:50:00,101.42,101.5,101.32,101.42,8417.117813869552,93.631,93.7049,93.5387,93.631,8417.1178
2020-01-15 09:55:00,101.38,101.49,101.31,101.48,16932.19902036607,93.5941,93.6957,93.5295,93.6864,16932.199
2020-01-15 10:00:00,101.56,101.7,101.54,101.64,7495.488527971126,93.7603,93.8895,93.7418,93.8341,7495.4885
2020-01-15 10:05:00,101.67,101.67,101.39,101.43,6894.818252126836,93.8618,93.8618,93.6033,93.6403,6894.8183
2020-01-15 10:10:00,101.45,101.65,101.3,101.51,19810.51817478732,93.6587,93.8434,93.5202,93.7141,19810.5182
2020-01-15 10:15:00,101.5,101.54,101.33,101.44,7264.758958494456,93.7049,93.7418,93.5479,93.6495,7264.759
2020-01-15 10:20:00,101.44,101.51,101.37,101.51,11348.285640629028,93.6495,93.7141,93.5849,93.7141,11348.2856
2020-01-15 10:25:00,101.48,101.64,101.47,101.54,8521.526166537766,93.6864,93.8341,93.6772,93.7418,8521.5262
2020-01-15 10:30:00,101.57,101.61,101.52,101.61,9841.453982985304,93.7695,93.8064,93.7233,93.8064,9841.454
2020-01-15 10:35:00,101.6,101.6,101.53,101.54,7121.680845578757,93.7972,93.7972,93.7326,93.7418,7121.6808
2020-01-15 10:40:00,101.52,101.59,101.47,101.54,10101.830368651714,93.7233,93.788,93.6772,93.7418,10101.8304
2020-01-15 10:45:00,101.56,101.66,101.53,101.64,8078.112915699921,93.7603,93.8526,93.7326,93.8341,8078.1129
2020-01-15 10:50:00,101.64,101.69,101.44,101.47,30385.408610466613,93.8341,93.8803,93.6495,93.6772,30385.4086
2020-01-15 10:55:00,101.49,101.62,101.49,101.61,16674.40061871616,93.6957,93.8157,93.6957,93.8064,16674.4006
2020-01-15 11:00:00,101.63,101.66,101.51,101.61,17285.382830626448,93.8249,93.8526,93.7141,93.8064,17285.3828
2020-01-15 11:05:00,101.58,101.58,101.37,101.37,3843.774168600154,93.7787,93.7787,93.5849,93.5849,3843.7742
2020-01-15 11:10:00,101.34,101.36,101.18,101.21,6073.730342871873,93.5572,93.5756,93.4095,93.4372,6073.7303
2020-01-15 11:15:00,101.18,101.2,101.04,101.13,15157.257025006444,93.4095,93.4279,93.2802,93.3633,15157.257
2020-01-15 11:20:00,101.13,101.28,101.1,101.27,14079.65970610982,93.3633,93.5018,93.3356,93.4925,14079.6597
2020-01-15 11:25:00,101.27,101.31,101.22,101.26,6370.19850476927,93.4925,93.5295,93.4464,93.4833,6370.1985
2020-01-15 11:30:00,101.25,101.44,101.23,101.44,5188.192833204434,93.4741,93.6495,93.4556,93.6495,5188.1928
2020-01-15 11:35:00,101.44,101.51,101.36,101.47,18614.333591131734,93.6495,93.7141,93.5756,93.6772,18614.3336
2020-01-15 11:40:00,101.45,101.53,101.45,101.53,4035.833977829337,93.6587,93.7326,93.6587,93.7326,4035.834
2020-01-15 11:45:00,101.5,101.59,101.5,101.58,3979.118329466357,93.7049,93.788,93.7049,93.7787,3979.1183
2020-01-15 11:50:00,101.59,101.71,101.59,101.62,5482.08301108533,93.788,93.8988,93.788,93.8157,5482.083
2020-01-15 11:55:00,101.62,101.69,101.53,101.54,5166.279969064191,93.8157,93.8803,93.7326,93.7418,5166.28
2020-01-15 12:00:00,101.52,101.56,101.47,101.51,3512.50322248002,93.7233,93.7603,93.6772,93.7141,3512.5032
2020-01-15 12:05:00,101.51,101.56,101.51,101.52,5145.656096932198,93.7141,93.7603,93.7141,93.7233,5145.6561
2020-01-15 12:10:00,101.51,101.57,101.49,101.57,3819.283320443413,93.7141,93.7695,93.6957,93.7695,3819.2833
2020-01-15 12:15:00,101.55,101.6,101.55,101.57,4400.618716163959,93.751,93.7972,93.751,93.7695,4400.6187
2020-01-15 12:20:00,101.59,101.7,101.59,101.67,3522.8151585460164,93.788,93.8895,93.788,93.8618,3522.8152
2020-01-15 12:25:00,101.67,101.68,101.58,101.59,5631.606084042278,93.8618,93.8711,93.7787,93.788,5631.6061
2020-01-15 12:30:00,101.59,101.61,101.56,101.59,2860.2732663057486,93.788,93.8064,93.7603,93.788,2860.2733
2020-01-15 12:35:00,101.58,101.67,101.58,101.67,2237.6901263212167,93.7787,93.8618,93.7787,93.8618,2237.6901
2020-01-15 12:40:00,101.65,101.68,101.62,101.65,3319.154421242588,93.8434,93.8711,93.8157,93.8434,3319.1544
2020-01-15 12:45:00,101.66,101.68,101.56,101.56,3753.544728022686,93.8526,93.8711,93.7603,93.7603,3753.5447
2020-01-15 12:50:00,101.54,101.54,101.41,101.44,3384.893013663315,93.7418,93.7418,93.6218,93.6495,3384.893
2020-01-15 12:55:00,101.49,101.49,101.4,101.4,2856.406290281,93.6957,93.6957,93.6126,93.6126,2856.4063
2020-01-15 13:00:00,101.4,101.44,101.37,101.4,2959.525650940964,93.6126,93.6495,93.5849,93.6126,2959.5257
2020-01-15 13:05:00,101.4,101.43,101.33,101.37,2713.3281773653,93.6126,93.6403,93.5479,93.5849,2713.3282
2020-01-15 13:10:00,101.35,101.46,101.35,101.44,3774.168600154679,93.5664,93.668,93.5664,93.6495,3774.1686
2020-01-15 13:15:00,101.43,101.44,101.4,101.4,902.294405774684,93.6403,93.6495,93.6126,93.6126,902.2944
2020-01-15 13:20:00,101.41,101.41,101.36,101.36,2379.4792472286667,93.6218,93.6218,93.5756,93.5756,2379.4792
2020-01-15 13:25:00,101.35,101.4,101.33,101.38,2580.5620005155965,93.5664,93.6126,93.5479,93.5941,2580.562
2020-01-15 13:30:00,101.37,101.4,101.27,101.37,3383.604021655065,93.5849,93.6126,93.4925,93.5849,3383.604
2020-01-15 13:35:00,101.33,101.44,101.33,101.4,4209.847898943026,93.5479,93.6495,93.5479,93.6126,4209.8479
2020-01-15 13:40:00,101.4,101.44,101.37,101.39,4227.89378705852,93.6126,93.6495,93.5849,93.6033,4227.8938
2020-01-15 13:45:00,101.37,101.47,101.36,101.47,3664.604279453467,93.5849,93.6772,93.5756,93.6772,3664.6043
2020-01-15 13:50:00,101.53,101.53,101.35,101.35,17937.61278680072,93.7326,93.7326,93.5664,93.5664,17937.6128
2020-01-15 13:55:00,101.31,101.4,101.3,101.4,3883.7329208558895,93.5295,93.6126,93.5202,93.6126,3883.7329
2020-01-15 14:00:00,101.4,101.58,101.4,101.53,5814.642949213714,93.6126,93.7787,93.6126,93.7326,5814.6429
2020-01-15 14:05:00,101.56,101.59,101.53,101.58,6973.446764630058,93.7603,93.788,93.7326,93.7787,6973.4468
2020-01-15 14:10:00,101.6,101.65,101.55,101.61,5951.276102088166,93.7972,93.8434,93.751,93.8064,5951.2761
2020-01-15 14:15:00,101.62,101.65,101.59,101.61,3079.401907708172,93.8157,93.8434,93.788,93.8064,3079.4019
2020-01-15 14:20:00,101.62,101.71,101.62,101.69,3997.1642175818506,93.8157,93.8988,93.8157,93.8803,3997.1642
2020-01-15 14:25:00,101.67,101.77,101.66,101.77,7585.717968548594,93.8618,93.9541,93.8526,93.9541,7585.718
2020-01-15 14:30:00,101.75,101.75,101.69,101.72,5020.623872131992,93.9357,93.9357,93.8803,93.908,5020.6239
2020-01-15 14:35:00,101.73,101.78,101.72,101.78,6702.758442897653,93.9172,93.9634,93.908,93.9634,6702.7584
2020-01-15 14:40:00,101.78,101.83,101.76,101.8,4285.898427429749,93.9634,94.0095,93.9449,93.9818,4285.8984
2020-01-15 14:45:00,101.81,101.88,101.81,101.86,23030.420211394685,93.9911,94.0557,93.9911,94.0372,23030.4202
2020-01-15 14:50:00,101.85,101.87,101.75,101.85,9988.399071925753,94.028,94.0465,93.9357,94.028,9988.3991
2020-01-15 14:55:00,101.86,101.91,101.82,101.82,25891.982469708684,94.0372,94.0834,94.0003,94.0003,25891.9825
2020-01-15 15:00:00,101.83,101.83,101.69,101.74,14191.80201082753,94.0095,94.0095,93.8803,93.9265,14191.802
2020-01-15 15:05:00,101.72,101.72,101.61,101.64,8973.962361433358,93.908,93.908,93.8064,93.8341,8973.9624
2020-01-15 15:10:00,101.65,101.76,101.65,101.76,10616.138179943284,93.8434,93.9449,93.8434,93.9449,10616.1382
2020-01-15 15:15:00,101.77,101.8,101.71,101.78,10877.80355761794,93.9541,93.9818,93.8988,93.9634,10877.8036
2020-01-15 15:20:00,101.77,101.78,101.73,101.75,21073.73034287188,93.9541,93.9634,93.9172,93.9357,21073.7303
2020-01-15 15:25:00,101.75,101.75,101.61,101.72,13687.806135601955,93.9357,93.9357,93.8064,93.908,13687.8061
2020-01-15 15:30:00,101.71,101.71,101.56,101.61,10663.830884248517,93.8988,93.8988,93.7603,93.8064,10663.8309
2020-01-15 15:35:00,101.61,101.7,101.61,101.65,9561.742717195151,93.8064,93.8895,93.8064,93.8434,9561.7427
2020-01-15 15:40:00,101.67,101.69,101.61,101.68,11221.964423820573,93.8618,93.8803,93.8064,93.8711,11221.9644
2020-01-15 15:45:00,101.69,101.82,101.69,101.78,11330.239752513531,93.8803,94.0003,93.8803,93.9634,11330.2398
2020-01-15 15:50:00,101.78,101.89,101.78,101.84,22773.910801753027,93.9634,94.0649,93.9634,94.0188,22773.9108
2020-01-15 15:55:00,101.85,101.92,101.78,101.88,62704.30523330755,94.028,94.0926,93.9634,94.0557,62704.3052
2020-01-16 09:30:00,102.41,102.69,102.11,102.59,18520.23717452952,94.545,94.8035,94.268,94.7112,18520.2372
2020-01-16 09:35:00,102.51,102.63,102.48,102.59,10250.064449600412,94.6373,94.7481,94.6096,94.7112,10250.0644
2020-01-16 09:40:00,102.55,102.58,102.44,102.55,23194.12219644238,94.6742,94.7019,94.5727,94.6742,23194.1222
2020-01-16 09:45:00,102.55,102.65,102.42,102.44,14211.136890951277,94.6742,94.7666,94.5542,94.5727,14211.1369
2020-01-16 09:50:00,102.48,102.68,102.48,102.68,5478.216035060582,94.6096,94.7943,94.6096,94.7943,5478.216
2020-01-16 09:55:00,102.65,102.65,102.43,102.52,9240.783707141014,94.7666,94.7666,94.5635,94.6466,9240.7837
2020-01-16 10:00:00,102.5,102.58,102.27,102.27,8772.879608146428,94.6281,94.7019,94.4158,94.4158,8772.8796
2020-01-16 10:05:00,102.24,102.32,102.24,102.31,3602.7326630574885,94.3881,94.4619,94.3881,94.4527,3602.7327
2020-01-16 10:10:00,102.28,102.33,102.13,102.13,5202.371745295179,94.425,94.4711,94.2865,94.2865,5202.3717
2020-01-16 10:15:00,102.14,102.29,102.13,102.28,5881.67053364269,94.2957,94.4342,94.2865,94.425,5881.6705
2020-01-16 10:20:00,102.3,102.34,102.28,102.29,22010.82753286929,94.4434,94.4804,94.425,94.4342,22010.8275
2020-01-16 10:25:00,102.26,102.35,102.21,102.27,13687.806135601955,94.4065,94.4896,94.3604,94.4158,13687.8061
2020-01-16 10:30:00,102.26,102.41,102.23,102.41,5190.770817220932,94.4065,94.545,94.3788,94.545,5190.7708
2020-01-16 10:35:00,102.41,102.53,102.4,102.53,3234.080948698117,94.545,94.6558,94.5358,94.6558,3234.0809
2020-01-16 10:40:00,102.52,102.55,102.49,102.52,6509.409641660221,94.6466,94.6742,94.6189,94.6466,6509.4096
2020-01-16 10:45:00,102.54,102.58,102.48,102.55,8022.686259345191,94.665,94.7019,94.6096,94.6742,8022.6863
2020-01-16 10:50:00,102.57,102.69,102.55,102.67,25074.761536478472,94.6927,94.8035,94.6742,94.785,25074.7615
2020-01-16 10:55:00,102.65,102.67,102.49,102.49,9476.669244650682,94.7666,94.785,94.6189,94.6189,9476.6692
2020-01-16 11:00:00,102.52,102.52,102.34,102.37,10868.780613560197,94.6466,94.6466,94.4804,94.5081,10868.7806
2020-01-16 11:05:00,102.38,102.42,102.31,102.37,7209.332302139725,94.5173,94.5542,94.4527,94.5081,7209.3323
2020-01-16 11:10:00,102.43,102.44,102.33,102.34,4582.366589327145,94.5635,94.5727,94.4711,94.4804,4582.3666
2020-01-16 11:15:00,102.36,102.37,102.3,102.35,5027.06883217324,94.4988,94.5081,94.4434,94.4896,5027.0688
2020-01-16 11:20:00,102.34,102.34,102.23,102.29,5211.3946893529255,94.4804,94.4804,94.3788,94.4342,5211.3947
2020-01-16 11:25:00,102.3,102.34,102.25,102.26,4503.738076823923,94.4434,94.4804,94.3973,94.4065,4503.7381
2020-01-16 11:30:00,102.28,102.31,102.23,102.31,2629.543696829079,94.425,94.4527,94.3788,94.4527,2629.5437
2020-01-16 11:35:00,102.29,102.37,102.29,102.36,3253.415828821861,94.4342,94.5081,94.4342,94.4988,3253.4158
2020-01-16 11:40:00,102.37,102.49,102.37,102.47,6709.203402938901,94.5081,94.6189,94.5081,94.6004,6709.2034
2020-01-16 11:45:00,102.47,102.48,102.43,102.47,3771.59061613818,94.6004,94.6096,94.5635,94.6004,3771.5906
2020-01-16 11:50:00,102.45,102.58,102.44,102.52,2942.76875483372,94.5819,94.7019,94.5727,94.6466,2942.7688
2020-01-16 11:55:00,102.5,102.55,102.47,102.55,3866.976024748646,94.6281,94.6742,94.6004,94.6742,3866.976
2020-01-16 12:00:00,102.54,102.64,102.54,102.6,3814.127352410416,94.665,94.7573,94.665,94.7204,3814.1274
2020-01-16 12:05:00,102.62,102.69,102.6,102.66,7510.95643207012,94.7389,94.8035,94.7204,94.7758,7510.9564
2020-01-16 12:10:00,102.65,102.65,102.52,102.55,5984.789894302655,94.7666,94.7666,94.6466,94.6742,5984.7899
2020-01-16 12:15:00,102.53,102.6,102.51,102.58,3222.480020623872,94.6558,94.7204,94.6373,94.7019,3222.48
2020-01-16 12:20:00,102.58,102.62,102.57,102.61,5413.766434648104,94.7019,94.7389,94.6927,94.7296,5413.7664
2020-01-16 12:25:00,102.59,102.59,102.55,102.55,1804.588811549368,94.7112,94.7112,94.6742,94.6742,1804.5888
2020-01-16 12:30:00,102.58,102.72,102.56,102.72,2964.681618973962,94.7019,94.8312,94.6835,94.8312,2964.6816
2020-01-16 12:35:00,102.72,102.73,102.69,102.71,16973.446764630058,94.8312,94.8404,94.8035,94.822,16973.4468
2020-01-16 12:40:00,102.7,102.7,102.61,102.61,7588.295952565093,94.8127,94.8127,94.7296,94.7296,7588.296
2020-01-16 12:45:00,102.62,102.7,102.61,102.7,4508.894044856921,94.7389,94.8127,94.7296,94.8127,4508.894
2020-01-16 12:50:00,102.69,102.72,102.67,102.69,4546.274813096158,94.8035,94.8312,94.785,94.8035,4546.2748
2020-01-16 12:55:00,102.72,102.76,102.72,102.72,4124.774426398556,94.8312,94.8681,94.8312,94.8312,4124.7744
2020-01-16 13:00:00,102.72,102.78,102.72,102.76,6290.281000257798,94.8312,94.8866,94.8312,94.8681,6290.281
2020-01-16 13:05:00,102.78,102.8,102.76,102.78,6680.845578757411,94.8866,94.905,94.8681,94.8866,6680.8456
2020-01-16 13:10:00,102.79,102.85,102.78,102.78,7766.176849703531,94.8958,94.9512,94.8866,94.8866,7766.1768
2020-01-16 13:15:00,102.78,102.79,102.7,102.7,4916.215519463779,94.8866,94.8958,94.8127,94.8127,4916.2155
2020-01-16 13:20:00,102.66,102.72,102.66,102.7,1648.6207785511729,94.7758,94.8312,94.7758,94.8127,1648.6208
2020-01-16 13:25:00,102.7,102.71,102.68,102.69,2968.5485949987105,94.8127,94.822,94.7943,94.8035,2968.5486
2020-01-16 13:30:00,102.66,102.75,102.65,102.75,1933.488012374323,94.7758,94.8589,94.7666,94.8589,1933.488
2020-01-16 13:35:00,102.77,102.82,102.75,102.82,2465.8417117813865,94.8774,94.9235,94.8589,94.9235,2465.8417
2020-01-16 13:40:00,102.82,102.87,102.82,102.83,5817.220933230214,94.9235,94.9697,94.9235,94.9327,5817.2209
2020-01-16 13:45:00,102.85,102.87,102.84,102.86,1946.3779324568184,94.9512,94.9697,94.942,94.9604,1946.3779
2020-01-16 13:50:00,102.85,102.89,102.79,102.79,6581.593194122196,94.9512,94.9881,94.8958,94.8958,6581.5932
2020-01-16 13:55:00,102.78,102.79,102.73,102.74,4149.265274555297,94.8866,94.8958,94.8404,94.8497,4149.2653
2020-01-16 14:00:00,102.74,102.84,102.72,102.79,2610.208816705336,94.8497,94.942,94.8312,94.8958,2610.2088
2020-01-16 14:05:00,102.79,102.82,102.74,102.75,11960.556844547562,94.8958,94.9235,94.8497,94.8589,11960.5568
2020-01-16 14:10:00,102.75,102.77,102.71,102.75,11408.868265016756,94.8589,94.8774,94.822,94.8589,11408.8683
2020-01-16 14:15:00,102.79,102.8,102.77,102.8,3859.2420726991486,94.8958,94.905,94.8774,94.905,3859.2421
2020-01-16 14:20:00,102.8,102.85,102.77,102.77,10832.688837329208,94.905,94.9512,94.8774,94.8774,10832.6888
2020-01-16 14:25:00,102.77,102.8,102.77,102.77,4695.797886053106,94.8774,94.905,94.8774,94.8774,4695.7979
2020-01-16 14:30:00,102.79,102.79,102.69,102.7,16214.230471771072,94.8958,94.8958,94.8035,94.8127,16214.2305
2020-01-16 14:35:00,102.68,102.69,102.67,102.69,2062.387213199278,94.7943,94.8035,94.785,94.8035,2062.3872
2020-01-16 14:40:00,102.68,102.68,102.64,102.65,3118.071667955658,94.7943,94.7943,94.7573,94.7666,3118.0717
2020-01-16 14:45:00,102.63,102.7,102.58,102.68,5746.326372776488,94.7481,94.8127,94.7019,94.7943,5746.3264
2020-01-16 14:50:00,102.71,102.82,102.7,102.79,12669.502449084814,94.822,94.9235,94.8127,94.8958,12669.5024
2020-01-16 14:55:00,102.82,102.82,102.73,102.74,19537.25186903841,94.9235,94.9235,94.8404,94.8497,19537.2519
2020-01-16 15:00:00,102.72,102.85,102.72,102.85,8343.645269399329,94.8312,94.9512,94.8312,94.9512,8343.6453
2020-01-16 15:05:00,102.84,102.85,102.8,102.81,5966.744006187161,94.942,94.9512,94.905,94.9143,5966.744
2020-01-16 15:10:00,102.82,102.83,102.8,102.83,4240.783707141015,94.9235,94.9327,94.905,94.9327,4240.7837
2020-01-16 15:15:00,102.84,102.86,102.83,102.84,10043.825728280484,94.942,94.9604,94.9327,94.942,10043.8257
2020-01-16 15:20:00,102.84,102.88,102.82,102.86,5582.624387728795,94.942,94.9789,94.9235,94.9604,5582.6244
2020-01-16 15:25:00,102.87,102.93,102.82,102.91,22356.277391080173,94.9697,95.0251,94.9235,95.0066,22356.2774
2020-01-16 15:30:00,102.93,102.93,102.89,102.93,10649.651972157772,95.0251,95.0251,94.9881,95.0251,10649.652
2020-01-16 15:35:00,102.93,102.96,102.89,102.92,10649.651972157772,95.0251,95.0528,94.9881,95.0158,10649.652
2020-01-16 15:40:00,102.92,102.97,102.86,102.87,18633.668471255474,95.0158,95.062,94.9604,94.9697,18633.6685
2020-01-16 15:45:00,102.86,102.94,102.85,102.93,18078.11291569992,94.9604,95.0343,94.9512,95.0251,18078.1129
2020-01-16 15:50:00,102.96,103.02,102.93,102.99,29908.48156741428,95.0528,95.1082,95.0251,95.0805,29908.4816
2020-01-16 15:55:00,103.0,103.16,102.96,103.07,93646.55839133797,95.0897,95.2374,95.0528,95.1543,93646.5584
2020-01-17 09:30:00,103.39,103.67,103.31,103.51,152058.52023717453,95.4497,95.7082,95.3759,95.5605,152058.5202
2020-01-17 09:35:00,103.48,103.62,103.38,103.62,9033.255993812838,95.5328,95.6621,95.4405,95.6621,9033.256
2020-01-17 09:40:00,103.61,103.93,103.61,103.9,12155.194637793244,95.6528,95.9483,95.6528,95.9206,12155.1946
2020-01-17 09:45:00,103.92,104.01,103.79,103.8,23602.732663057486,95.939,96.0221,95.819,95.8282,23602.7327
2020-01-17 09:50:00,103.79,103.91,103.73,103.88,10730.858468677492,95.819,95.9298,95.7636,95.9021,10730.8585
2020-01-17 09:55:00,103.89,103.91,103.78,103.89,19389.01778808971,95.9113,95.9298,95.8098,95.9113,19389.0178
2020-01-17 10:00:00,103.89,104.08,103.82,103.83,20479.50502706883,95.9113,96.0867,95.8467,95.8559,20479.505
2020-01-17 10:05:00,103.77,103.91,103.77,103.84,8714.874967775198,95.8006,95.9298,95.8006,95.8652,8714.875
2020-01-17 10:10:00,103.89,103.93,103.84,103.87,27797.11265790152,95.9113,95.9483,95.8652,95.8929,27797.1127
2020-01-17 10:15:00,103.86,103.9,103.77,103.9,13593.70971899974,95.8836,95.9206,95.8006,95.9206,13593.7097
2020-01-17 10:20:00,103.92,103.96,103.86,103.88,18458.365558133537,95.939,95.976,95.8836,95.9021,18458.3656
2020-01-17 10:25:00,103.9,103.96,103.83,103.93,25760.50528486723,95.9206,95.976,95.8559,95.9483,25760.5053
2020-01-17 10:30:00,103.93,103.94,103.67,103.74,33741.94379994844,95.9483,95.9575,95.7082,95.7729,33741.9438
2020-01-17 10:35:00,103.73,103.85,103.67,103.74,8637.535447280226,95.7636,95.8744,95.7082,95.7729,8637.5354
2020-01-17 10:40:00,103.74,103.81,103.72,103.8,8789.636504253673,95.7729,95.8375,95.7544,95.8282,8789.6365
2020-01-17 10:45:00,103.84,103.86,103.7,103.76,11957.978860531064,95.8652,95.8836,95.7359,95.7913,11957.9789
2020-01-17 10:50:00,103.75,103.76,103.65,103.67,8543.43903067801,95.7821,95.7913,95.6898,95.7082,8543.439
2020-01-17 10:55:00,103.65,103.71,103.58,103.71,13530.549110595512,95.6898,95.7452,95.6251,95.7452,13530.5491
2020-01-17 11:00:00,103.73,103.77,103.69,103.69,5618.716163959783,95.7636,95.8006,95.7267,95.7267,5618.7162
2020-01-17 11:05:00,103.69,103.82,103.67,103.78,8607.888631090485,95.7267,95.8467,95.7082,95.8098,8607.8886
2020-01-17 11:10:00,103.79,103.8,103.62,103.62,8204.434132508377,95.819,95.8282,95.6621,95.6621,8204.4341
2020-01-17 11:15:00,103.63,103.72,103.61,103.72,6910.28615622583,95.6713,95.7544,95.6528,95.7544,6910.2862
2020-01-17 11:20:00,103.73,103.74,103.7,103.71,6062.129414797628,95.7636,95.7729,95.7359,95.7452,6062.1294
2020-01-17 11:25:00,103.72,103.78,103.69,103.78,6091.776230987367,95.7544,95.8098,95.7267,95.8098,6091.7762
2020-01-17 11:30:00,103.79,103.85,103.79,103.8,4151.8432585717965,95.819,95.8744,95.819,95.8282,4151.8433
2020-01-17 11:35:00,103.81,103.9,103.77,103.9,7291.827790667697,95.8375,95.9206,95.8006,95.9206,7291.8278
2020-01-17 11:40:00,103.94,103.96,103.9,103.96,3084.55787574117,95.9575,95.976,95.9206,95.976,3084.5579
2020-01-17 11:45:00,103.94,103.95,103.89,103.94,3814.127352410416,95.9575,95.9667,95.9113,95.9575,3814.1274
2020-01-17 11:50:00,103.93,104.09,103.93,104.03,10287.445217839648,95.9483,96.096,95.9483,96.0406,10287.4452
2020-01-17 11:55:00,104.03,104.07,104.02,104.05,3250.837844805362,96.0406,96.0775,96.0314,96.059,3250.8378
2020-01-17 12:00:00,104.03,104.14,104.03,104.1,7044.341325083784,96.0406,96.1421,96.0406,96.1052,7044.3413
2020-01-17 12:05:00,104.1,104.14,104.07,104.12,5657.385924207269,96.1052,96.1421,96.0775,96.1237,5657.3859
2020-01-17 12:10:00,104.11,104.13,104.05,104.05,9786.027326630574,96.1144,96.1329,96.059,96.059,9786.0273
2020-01-17 12:15:00,104.03,104.07,103.97,103.97,8392.626965712812,96.0406,96.0775,95.9852,95.9852,8392.627
2020-01-17 12:20:00,103.97,103.99,103.92,103.95,6586.7491621551935,95.9852,96.0037,95.939,95.9667,6586.7492
2020-01-17 12:25:00,103.86,103.88,103.81,103.81,2336.942510956432,95.8836,95.9021,95.8375,95.8375,2336.9425
2020-01-17 12:30:00,103.79,103.86,103.76,103.85,2739.108017530291,95.819,95.8836,95.7913,95.8744,2739.108
2020-01-17 12:35:00,103.86,103.89,103.83,103.83,3740.654807940192,95.8836,95.9113,95.8559,95.8559,3740.6548
2020-01-17 12:40:00,103.82,103.85,103.76,103.83,4444.444444444444,95.8467,95.8744,95.7913,95.8559,4444.4444
2020-01-17 12:45:00,103.81,103.86,103.78,103.8,10166.279969064191,95.8375,95.8836,95.8098,95.8282,10166.28
2020-01-17 12:50:00,103.81,103.88,103.79,103.88,5781.129156999226,95.8375,95.9021,95.819,95.9021,5781.1292
2020-01-17 12:55:00,103.84,103.93,103.83,103.89,3946.893529260118,95.8652,95.9483,95.8559,95.9113,3946.8935
2020-01-17 13:00:00,103.93,103.93,103.88,103.88,3917.2467130703785,95.9483,95.9483,95.9021,95.9021,3917.2467
2020-01-17 13:05:00,103.9,103.97,103.9,103.92,3261.1497808713584,95.9206,95.9852,95.9206,95.939,3261.1498
2020-01-17 13:10:00,103.93,104.0,103.9,103.95,5427.945346738849,95.9483,96.0129,95.9206,95.9667,5427.9453
2020-01-17 13:15:00,103.94,104.01,103.89,103.99,6502.964681618973,95.9575,96.0221,95.9113,96.0037,6502.9647
2020-01-17 13:20:00,104.0,104.0,103.93,103.93,4894.302655323537,96.0129,96.0129,95.9483,95.9483,4894.3027
2020-01-17 13:25:00,103.93,103.94,103.89,103.9,5652.229956174271,95.9483,95.9575,95.9113,95.9206,5652.23
2020-01-17 13:30:00,103.9,103.93,103.88,103.89,6058.262438772879,95.9206,95.9483,95.9021,95.9113,6058.2624
2020-01-17 13:35:00,103.9,103.92,103.87,103.9,12797.11265790152,95.9206,95.939,95.8929,95.9206,12797.1127
2020-01-17 13:40:00,103.91,103.93,103.88,103.9,8874.709976798144,95.9298,95.9483,95.9021,95.9206,8874.71
2020-01-17 13:45:00,103.91,103.94,103.9,103.92,4296.210363495746,95.9298,95.9575,95.9206,95.939,4296.2104
2020-01-17 13:50:00,103.93,103.95,103.9,103.9,23177.365300335136,95.9483,95.9667,95.9206,95.9206,23177.3653
2020-01-17 13:55:00,103.9,103.95,103.85,103.88,31473.31786542923,95.9206,95.9667,95.8744,95.9021,31473.3179
2020-01-17 14:00:00,103.9,103.9,103.84,103.87,3874.709976798144,95.9206,95.9206,95.8652,95.8929,3874.71
2020-01-17 14:05:00,103.88,104.03,103.88,104.0,5982.211910286155,95.9021,96.0406,95.9021,96.0129,5982.2119
2020-01-17 14:10:00,104.0,104.0,103.94,103.98,5926.785253931425,96.0129,96.0129,95.9575,95.9944,5926.7853
2020-01-17 14:15:00,103.98,103.99,103.95,103.96,3267.594740912606,95.9944,96.0037,95.9667,95.976,3267.5947
2020-01-17 14:20:00,103.96,103.97,103.92,103.92,4840.164990977056,95.976,95.9852,95.939,95.939,4840.165
2020-01-17 14:25:00,103.93,103.97,103.93,103.96,5225.573601443671,95.9483,95.9852,95.9483,95.976,5225.5736
2020-01-17 14:30:00,103.96,104.06,103.95,104.06,5894.560453725187,95.976,96.0683,95.9667,96.0683,5894.5605
2020-01-17 14:35:00,104.05,104.05,103.91,103.91,7155.1946377932445,96.059,96.059,95.9298,95.9298,7155.1946
2020-01-17 14:40:00,103.91,103.98,103.9,103.96,6221.964423820572,95.9298,95.9944,95.9206,95.976,6221.9644
2020-01-17 14:45:00,103.94,103.96,103.9,103.91,5203.6607373034285,95.9575,95.976,95.9206,95.9298,5203.6607
2020-01-17 14:50:00,103.91,104.02,103.9,103.99,7343.387470997679,95.9298,96.0314,95.9206,96.0037,7343.3875
2020-01-17 14:55:00,103.98,104.11,103.98,104.03,7659.190513018819,95.9944,96.1144,95.9944,96.0406,7659.1905
2020-01-17 15:00:00,104.05,104.07,103.98,104.0,10724.413508636246,96.059,96.0775,95.9944,96.0129,10724.4135
2020-01-17 15:05:00,104.0,104.0,103.9,103.92,4700.953854086104,96.0129,96.0129,95.9206,95.939,4700.9539
2020-01-17 15:10:00,103.92,103.92,103.82,103.9,12076.56612529002,95.939,95.939,95.8467,95.9206,12076.5661
2020-01-17 15:15:00,103.9,103.92,103.84,103.85,8297.241557102345,95.9206,95.939,95.8652,95.8744,8297.2416
2020-01-17 15:20:00,103.84,103.87,103.84,103.86,15141.789120907448,95.8652,95.8929,95.8652,95.8836,15141.7891
2020-01-17 15:25:00,103.85,103.91,103.84,103.87,14544.985821087908,95.8744,95.9298,95.8652,95.8929,14544.9858
2020-01-17 15:30:00,103.89,104.0,103.89,103.9,17699.149265274555,95.9113,96.0129,95.9113,95.9206,17699.1493
2020-01-17 15:35:00,103.91,103.98,103.9,103.96,21299.303944315543,95.9298,95.9944,95.9206,95.976,21299.3039
2020-01-17 15:40:00,103.96,103.98,103.87,103.96,15306.78009796339,95.976,95.9944,95.8929,95.976,15306.7801
2020-01-17 15:45:00,103.96,104.0,103.93,103.95,32186.13044599123,95.976,96.0129,95.9483,95.9667,32186.1304
2020-01-17 15:50:00,103.96,104.06,103.93,104.04,46388.24439288476,95.976,96.0683,95.9483,96.0498,46388.2444
2020-01-17 15:55:00,104.04,104.06,103.86,103.9,136393.40036091776,96.0498,96.0683,95.8836,95.9206,136393.4004
2020-01-21 09:30:00,103.26,103.62,103.2,103.6,56671.82263469966,95.3297,95.6621,95.2743,95.6436,56671.8226
2020-01-21 09:35:00,103.5,103.54,103.28,103.31,15425.367362722349,95.5513,95.5882,95.3482,95.3759,15425.3674
2020-01-21 09:40:00,103.37,103.37,103.13,103.23,15581.335395720544,95.4313,95.4313,95.2097,95.302,15581.3354
2020-01-21 09:45:00,103.26,103.31,103.16,103.3,6762.052075277133,95.3297,95.3759,95.2374,95.3666,6762.0521
2020-01-21 09:50:00,103.28,103.39,103.27,103.36,9392.884764114462,95.3482,95.4497,95.339,95.422,9392.8848
2020-01-21 09:55:00,103.41,103.51,103.2,103.25,18643.98040732148,95.4682,95.5605,95.2743,95.3205,18643.9804
2020-01-21 10:00:00,103.25,103.55,103.22,103.45,20836.55581335396,95.3205,95.5974,95.2928,95.5051,20836.5558
2020-01-21 10:05:00,103.48,103.6,103.41,103.56,11282.5470482083,95.5328,95.6436,95.4682,95.6067,11282.547
2020-01-21 10:10:00,103.55,103.6,103.33,103.35,12137.14874967775,95.5974,95.6436,95.3943,95.4128,12137.1487
2020-01-21 10:15:00,103.33,103.45,103.32,103.41,16215.519463779325,95.3943,95.5051,95.3851,95.4682,16215.5195
2020-01-21 10:20:00,103.36,103.53,103.31,103.49,8553.750966744004,95.422,95.579,95.3759,95.5421,8553.751
2020-01-21 10:25:00,103.51,103.62,103.46,103.61,9670.018045888117,95.5605,95.6621,95.5144,95.6528,9670.018
2020-01-21 10:30:00,103.61,103.69,103.46,103.58,24957.46326372776,95.6528,95.7267,95.5144,95.6251,24957.4633
2020-01-21 10:35:00,103.56,103.64,103.51,103.51,9802.78422273782,95.6067,95.6805,95.5605,95.5605,9802.7842
2020-01-21 10:40:00,103.58,103.58,103.44,103.51,9507.60505284867,95.6251,95.6251,95.4959,95.5605,9507.6051
2020-01-21 10:45:00,103.5,103.53,103.38,103.41,12018.561484918791,95.5513,95.579,95.4405,95.4682,12018.5615
2020-01-21 10:50:00,103.42,103.44,103.31,103.33,6908.9971642175815,95.4774,95.4959,95.3759,95.3943,6908.9972
2020-01-21 10:55:00,103.31,103.34,103.23,103.28,7645.011600928074,95.3759,95.4036,95.302,95.3482,7645.0116
2020-01-21 11:00:00,103.29,103.34,103.21,103.27,11713.070378963648,95.3574,95.4036,95.2836,95.339,11713.0704
2020-01-21 11:05:00,103.24,103.27,103.07,103.07,7235.112142304717,95.3113,95.339,95.1543,95.1543,7235.1121
2020-01-21 11:10:00,103.13,103.17,103.07,103.08,17387.21319927816,95.2097,95.2466,95.1543,95.1635,17387.2132
2020-01-21 11:15:00,103.09,103.13,103.05,103.06,6794.276875483371,95.1728,95.2097,95.1358,95.1451,6794.2769
2020-01-21 11:20:00,103.03,103.13,102.96,103.03,7927.300850734725,95.1174,95.2097,95.0528,95.1174,7927.3009
2020-01-21 11:25:00,103.0,103.01,102.87,102.99,6439.804073214746,95.0897,95.0989,94.9697,95.0805,6439.8041
2020-01-21 11:30:00,102.99,103.09,102.97,103.03,9150.554266563546,95.0805,95.1728,95.062,95.1174,9150.5543
2020-01-21 11:35:00,103.02,103.07,103.0,103.06,4778.293374581077,95.1082,95.1543,95.0897,95.1451,4778.2934
2020-01-21 11:40:00,103.04,103.2,103.04,103.2,7099.767981438515,95.1266,95.2743,95.1266,95.2743,7099.768
2020-01-21 11:45:00,103.2,103.28,103.17,103.28,6059.551430781128,95.2743,95.3482,95.2466,95.3482,6059.5514
2020-01-21 11:50:00,103.29,103.34,103.27,103.31,6187.1616395978335,95.3574,95.4036,95.339,95.3759,6187.1616
2020-01-21 11:55:00,103.33,103.33,103.24,103.31,5208.816705336426,95.3943,95.3943,95.3113,95.3759,5208.8167
2020-01-21 12:00:00,103.3,103.31,103.26,103.29,6393.400360917762,95.3666,95.3759,95.3297,95.3574,6393.4004
2020-01-21 12:05:00,103.3,103.3,103.17,103.2,21627.99690641918,95.3666,95.3666,95.2466,95.2743,21627.9969
2020-01-21 12:10:00,103.2,103.24,103.16,103.18,6143.335911317349,95.2743,95.3113,95.2374,95.2559,6143.3359
2020-01-21 12:15:00,103.18,103.22,103.07,103.11,6472.028873420984,95.2559,95.2928,95.1543,95.1912,6472.0289
2020-01-21 12:20:00,103.13,103.26,103.12,103.17,5230.729569476669,95.2097,95.3297,95.2005,95.2466,5230.7296
2020-01-21 12:25:00,103.17,103.21,103.13,103.18,2706.883217324052,95.2466,95.2836,95.2097,95.2559,2706.8832
2020-01-21 12:30:00,103.17,103.2,103.11,103.2,5189.481825212683,95.2466,95.2743,95.1912,95.2743,5189.4818
2020-01-21 12:35:00,103.2,103.31,103.16,103.31,8192.833204434131,95.2743,95.3759,95.2374,95.3759,8192.8332
2020-01-21 12:40:00,103.31,103.35,103.23,103.23,3759.9896880639335,95.3759,95.4128,95.302,95.302,3759.9897
2020-01-21 12:45:00,103.2,103.27,103.17,103.24,4284.6094354215,95.2743,95.339,95.2466,95.3113,4284.6094
2020-01-21 12:50:00,103.25,103.31,103.19,103.19,8101.314771848413,95.3205,95.3759,95.2651,95.2651,8101.3148
2020-01-21 12:55:00,103.2,103.27,103.19,103.24,7977.571539056456,95.2743,95.339,95.2651,95.3113,7977.5715
2020-01-21 13:00:00,103.24,103.25,103.17,103.22,6549.368393915957,95.3113,95.3205,95.2466,95.2928,6549.3684
2020-01-21 13:05:00,103.23,103.29,103.19,103.29,3609.177623098736,95.302,95.3574,95.2651,95.3574,3609.1776
2020-01-21 13:10:00,103.27,103.27,103.2,103.2,2579.2730085073467,95.339,95.339,95.2743,95.2743,2579.273
2020-01-21 13:15:00,103.23,103.24,103.06,103.09,7110.07991750451,95.302,95.3113,95.1451,95.1728,7110.0799
2020-01-21 13:20:00,103.07,103.1,102.94,103.08,4319.412219644238,95.1543,95.182,95.0343,95.1635,4319.4122
2020-01-21 13:25:00,103.07,103.08,102.99,102.99,5407.321474606857,95.1543,95.1635,95.0805,95.0805,5407.3215
2020-01-21 13:30:00,103.01,103.04,102.89,102.98,7753.286929621036,95.0989,95.1266,94.9881,95.0712,7753.2869
2020-01-21 13:35:00,102.98,103.0,102.91,102.98,4413.508636246454,95.0712,95.0897,95.0066,95.0712,4413.5086
2020-01-21 13:40:00,102.99,103.03,102.94,103.03,4640.371229698375,95.0805,95.1174,95.0343,95.1174,4640.3712
2020-01-21 13:45:00,103.03,103.04,102.86,102.86,6207.785511729827,95.1174,95.1266,94.9604,94.9604,6207.7855
2020-01-21 13:50:00,102.89,102.9,102.75,102.82,5674.142820314513,94.9881,94.9974,94.8589,94.9235,5674.1428
2020-01-21 13:55:00,102.85,102.88,102.78,102.78,6403.712296983758,94.9512,94.9789,94.8866,94.8866,6403.7123
2020-01-21 14:00:00,102.74,102.79,102.7,102.72,5445.991234854343,94.8497,94.8958,94.8127,94.8312,5445.9912
2020-01-21 14:05:00,102.72,102.72,102.61,102.65,4672.596029904614,94.8312,94.8312,94.7296,94.7666,4672.596
2020-01-21 14:10:00,102.66,102.68,102.59,102.62,3098.736787831915,94.7758,94.7943,94.7112,94.7389,3098.7368
2020-01-21 14:15:00,102.65,102.65,102.54,102.58,8003.351379221448,94.7666,94.7666,94.665,94.7019,8003.3514
2020-01-21 14:20:00,102.61,102.62,102.5,102.54,5684.45475638051,94.7296,94.7389,94.6281,94.665,5684.4548
2020-01-21 14:25:00,102.54,102.58,102.5,102.57,7810.002577984015,94.665,94.7019,94.6281,94.6927,7810.0026
2020-01-21 14:30:00,102.55,102.58,102.41,102.43,7904.098994586233,94.6742,94.7019,94.545,94.5635,7904.099
2020-01-21 14:35:00,102.46,102.58,102.42,102.53,6090.487238979118,94.5912,94.7019,94.5542,94.6558,6090.4872
2020-01-21 14:40:00,102.57,102.57,102.42,102.48,8895.333848930135,94.6927,94.6927,94.5542,94.6096,8895.3338
2020-01-21 14:45:00,102.48,102.52,102.39,102.44,9110.59551430781,94.6096,94.6466,94.5265,94.5727,9110.5955
2020-01-21 14:50:00,102.44,102.55,102.43,102.52,7547.0482083011075,94.5727,94.6742,94.5635,94.6466,7547.0482
2020-01-21 14:55:00,102.52,102.64,102.51,102.61,9800.20623872132,94.6466,94.7573,94.6373,94.7296,9800.2062
2020-01-21 15:00:00,102.61,102.75,102.61,102.73,7161.639597834493,94.7296,94.8589,94.7296,94.8404,7161.6396
2020-01-21 15:05:00,102.72,102.77,102.68,102.73,6831.657643722609,94.8312,94.8774,94.7943,94.8404,6831.6576
2020-01-21 15:10:00,102.71,102.81,102.62,102.78,16908.99716421758,94.822,94.9143,94.7389,94.8866,16908.9972
2020-01-21 15:15:00,102.75,102.79,102.72,102.76,7043.052333075534,94.8589,94.8958,94.8312,94.8681,7043.0523
2020-01-21 15:20:00,102.77,102.78,102.72,102.78,8573.085846867749,94.8774,94.8866,94.8312,94.8866,8573.0858
2020-01-21 15:25:00,102.78,102.78,102.65,102.74,10030.935808197988,94.8866,94.8866,94.7666,94.8497,10030.9358
2020-01-21 15:30:00,102.72,102.77,102.65,102.67,13466.099510183036,94.8312,94.8774,94.7666,94.785,13466.0995
2020-01-21 15:35:00,102.63,102.66,102.53,102.61,14037.122969837585,94.7481,94.7758,94.6558,94.7296,14037.123
2020-01-21 15:40:00,102.6,102.6,102.46,102.58,18116.78267594741,94.7204,94.7204,94.5912,94.7019,18116.7827
2020-01-21 15:45:00,102.58,102.59,102.49,102.49,18687.80613560196,94.7019,94.7112,94.6189,94.6189,18687.8061
2020-01-21 15:50:00,102.48,102.58,102.48,102.56,41276.10208816705,94.6096,94.7019,94.6096,94.6835,41276.1021
2020-01-21 15:55:00,102.57,102.73,102.57,102.67,101121.4230471771,94.6927,94.8404,94.6927,94.785,101121.423
2020-01-22 09:30:00,103.25,103.36,103.17,103.17,16424.336169115748,95.3205,95.422,95.2466,95.2466,16424.3362
2020-01-22 09:35:00,103.16,103.32,103.06,103.06,9538.54086104666,95.2374,95.3851,95.1451,95.1451,9538.5409
2020-01-22 09:40:00,103.05,103.22,103.0,103.22,3056.20005155968,95.1358,95.2928,95.0897,95.2928,3056.2001
2020-01-22 09:45:00,103.21,103.26,103.07,103.23,11149.780871358596,95.2836,95.3297,95.1543,95.302,11149.7809
2020-01-22 09:50:00,103.22,103.22,102.87,102.89,4305.2333075534925,95.2928,95.2928,94.9697,94.9881,4305.2333
2020-01-22 09:55:00,102.77,103.13,102.77,103.13,6960.556844547563,94.8774,95.2097,94.8774,95.2097,6960.5568
2020-01-22 10:00:00,103.1,103.18,103.05,103.1,4253.67362722351,95.182,95.2559,95.1358,95.182,4253.6736
2020-01-22 10:05:00,103.08,103.08,102.99,103.04,2593.451920598092,95.1635,95.1635,95.0805,95.1266,2593.4519
2020-01-22 10:10:00,103.01,103.01,102.89,102.89,3451.920598092292,95.0989,95.0989,94.9881,94.9881,3451.9206
2020-01-22 10:15:00,102.89,103.03,102.89,103.03,5322.248002062386,94.9881,95.1174,94.9881,95.1174,5322.248
2020-01-22 10:20:00,103.03,103.06,102.9,102.9,8463.521526166536,95.1174,95.1451,94.9974,94.9974,8463.5215
2020-01-22 10:25:00,102.92,103.0,102.89,102.91,4640.371229698375,95.0158,95.0897,94.9881,95.0066,4640.3712
2020-01-22 10:30:00,102.89,102.93,102.84,102.9,4079.659706109822,94.9881,95.0251,94.942,94.9974,4079.6597
2020-01-22 10:35:00,102.92,103.01,102.92,102.99,3395.2049497293115,95.0158,95.0989,95.0158,95.0805,3395.2049
2020-01-22 10:40:00,102.98,103.0,102.96,102.96,3717.4529517916985,95.0712,95.0897,95.0528,95.0528,3717.453
2020-01-22 10:45:00,102.96,103.0,102.87,102.87,2550.915184325857,95.0528,95.0897,94.9697,94.9697,2550.9152
2020-01-22 10:50:00,102.86,102.91,102.83,102.83,5857.179685485949,94.9604,95.0066,94.9327,94.9327,5857.1797
2020-01-22 10:55:00,102.81,102.89,102.72,102.74,8016.241299303943,94.9143,94.9881,94.8312,94.8497,8016.2413
2020-01-22 11:00:00,102.72,102.78,102.68,102.72,3587.264758958494,94.8312,94.8866,94.7943,94.8312,3587.2648
2020-01-22 11:05:00,102.73,102.75,102.63,102.71,6368.90951276102,94.8404,94.8589,94.7481,94.822,6368.9095
2020-01-22 11:10:00,102.75,102.75,102.56,102.56,3093.5808197989168,94.8589,94.8589,94.6835,94.6835,3093.5808
2020-01-22 11:15:00,102.55,102.61,102.5,102.56,7343.387470997679,94.6742,94.7296,94.6281,94.6835,7343.3875
2020-01-22 11:20:00,102.6,102.6,102.53,102.56,3985.5632895076046,94.7204,94.7204,94.6558,94.6835,3985.5633
2020-01-22 11:25:00,102.54,102.57,102.44,102.55,3802.526424336169,94.665,94.6927,94.5727,94.6742,3802.5264
2020-01-22 11:30:00,102.55,102.61,102.54,102.59,3761.2786800721833,94.6742,94.7296,94.665,94.7112,3761.2787
2020-01-22 11:35:00,102.6,102.63,102.58,102.62,1160.0928074245935,94.7204,94.7481,94.7019,94.7389,1160.0928
2020-01-22 11:40:00,102.59,102.62,102.58,102.62,1288.9920082495487,94.7112,94.7389,94.7019,94.7389,1288.992
2020-01-22 11:45:00,102.59,102.59,102.52,102.57,2068.8321732405257,94.7112,94.7112,94.6466,94.6927,2068.8322
2020-01-22 11:50:00,102.55,102.55,102.45,102.51,3625.934519205981,94.6742,94.6742,94.5819,94.6373,3625.9345
2020-01-22 11:55:00,102.51,102.51,102.45,102.48,4431.554524361948,94.6373,94.6373,94.5819,94.6096,4431.5545
2020-01-22 12:00:00,102.51,102.54,102.46,102.48,3143.851508120649,94.6373,94.665,94.5912,94.6096,3143.8515
2020-01-22 12:05:00,102.5,102.58,102.49,102.57,3348.8012374323275,94.6281,94.7019,94.6189,94.6927,3348.8012
2020-01-22 12:10:00,102.58,102.59,102.53,102.53,1638.3088424851765,94.7019,94.7112,94.6558,94.6558,1638.3088
2020-01-22 12:15:00,102.51,102.55,102.44,102.46,2450.373807682392,94.6373,94.6742,94.5727,94.5912,2450.3738
2020-01-22 12:20:00,102.44,102.44,102.35,102.43,3419.695797886053,94.5727,94.5727,94.4896,94.5635,3419.6958
2020-01-22 12:25:00,102.41,102.41,102.4,102.4,861.0466615106985,94.545,94.545,94.5358,94.5358,861.0467
2020-01-22 12:30:00,102.41,102.47,102.4,102.41,2706.883217324052,94.545,94.6004,94.5358,94.545,2706.8832
2020-01-22 12:35:00,102.44,102.44,102.4,102.44,1861.3044599123484,94.5727,94.5727,94.5358,94.5727,1861.3045
2020-01-22 12:40:00,102.43,102.51,102.43,102.48,2672.0804331013146,94.5635,94.6373,94.5635,94.6096,2672.0804
2020-01-22 12:45:00,102.5,102.51,102.47,102.5,2976.282547048208,94.6281,94.6373,94.6004,94.6281,2976.2825
2020-01-22 12:50:00,102.52,102.58,102.51,102.55,3071.6679556586746,94.6466,94.7019,94.6373,94.6742,3071.668
2020-01-22 12:55:00,102.55,102.62,102.55,102.57,3093.5808197989168,94.6742,94.7389,94.6742,94.6927,3093.5808
2020-01-22 13:00:00,102.56,102.56,102.48,102.48,1417.8912090745036,94.6835,94.6835,94.6096,94.6096,1417.8912
2020-01-22 13:05:00,102.49,102.58,102.48,102.58,6056.973446764629,94.6189,94.7019,94.6096,94.7019,6056.9734
2020-01-22 13:10:00,102.59,102.67,102.58,102.65,1749.1621551946375,94.7112,94.785,94.7019,94.7666,1749.1622
2020-01-22 13:15:00,102.67,102.71,102.65,102.69,1579.0152101056972,94.785,94.822,94.7666,94.8035,1579.0152
2020-01-22 13:20:00,102.65,102.72,102.65,102.68,2080.433101314772,94.7666,94.8312,94.7666,94.7943,2080.4331
2020-01-22 13:25:00,102.69,102.74,102.69,102.74,1160.0928074245935,94.8035,94.8497,94.8035,94.8497,1160.0928
2020-01-22 13:30:00,102.72,102.72,102.64,102.68,2798.40164990977,94.8312,94.8312,94.7573,94.7943,2798.4016
2020-01-22 13:35:00,102.68,102.75,102.68,102.72,2278.9378705852023,94.7943,94.8589,94.7943,94.8312,2278.9379
2020-01-22 13:40:00,102.74,102.82,102.74,102.76,1991.4926527455527,94.8497,94.9235,94.8497,94.8681,1991.4927
2020-01-22 13:45:00,102.75,102.75,102.71,102.72,4850.476927043052,94.8589,94.8589,94.822,94.8312,4850.4769
2020-01-22 13:50:00,102.72,102.72,102.65,102.68,2403.9700953854085,94.8312,94.8312,94.7666,94.7943,2403.9701
2020-01-22 13:55:00,102.68,102.68,102.62,102.65,4153.132250580046,94.7943,94.7943,94.7389,94.7666,4153.1323
2020-01-22 14:00:00,102.65,102.71,102.64,102.66,3587.264758958494,94.7666,94.822,94.7573,94.7758,3587.2648
2020-01-22 14:05:00,102.68,102.69,102.63,102.65,2577.9840164990974,94.7943,94.8035,94.7481,94.7666,2577.984
2020-01-22 14:10:00,102.67,102.73,102.65,102.68,2170.66254189224,94.785,94.8404,94.7666,94.7943,2170.6625
2020-01-22 14:15:00,102.68,102.68,102.63,102.65,4216.292858984274,94.7943,94.7943,94.7481,94.7666,4216.2929
2020-01-22 14:20:00,102.63,102.69,102.63,102.66,2913.12193864398,94.7481,94.8035,94.7481,94.7758,2913.1219
2020-01-22 14:25:00,102.66,102.68,102.65,102.65,2577.9840164990974,94.7758,94.7943,94.7666,94.7666,2577.984
2020-01-22 14:30:00,102.65,102.71,102.62,102.64,5171.43593709719,94.7666,94.822,94.7389,94.7573,5171.4359
2020-01-22 14:35:00,102.66,102.72,102.64,102.71,7110.07991750451,94.7758,94.8312,94.7573,94.822,7110.0799
2020-01-22 14:40:00,102.72,102.79,102.7,102.79,10319.670018045888,94.8312,94.8958,94.8127,94.8958,10319.67
2020-01-22 14:45:00,102.79,102.82,102.74,102.76,8714.874967775198,94.8958,94.9235,94.8497,94.8681,8714.875
2020-01-22 14:50:00,102.76,102.78,102.68,102.7,13085.846867749418,94.8681,94.8866,94.7943,94.8127,13085.8469
2020-01-22 14:55:00,102.71,102.72,102.64,102.7,3298.530549110595,94.822,94.8312,94.7573,94.8127,3298.5305
2020-01-22 15:00:00,102.69,102.69,102.6,102.6,9120.907450373808,94.8035,94.8035,94.7204,94.7204,9120.9075
2020-01-22 15:05:00,102.6,102.61,102.51,102.58,2891.2090745037376,94.7204,94.7296,94.6373,94.7019,2891.2091
2020-01-22 15:10:00,102.58,102.58,102.47,102.47,4966.486207785511,94.7019,94.7019,94.6004,94.6004,4966.4862
2020-01-22 15:15:00,102.47,102.48,102.39,102.48,6102.088167053364,94.6004,94.6096,94.5265,94.6096,6102.0882
2020-01-22 15:20:00,102.47,102.47,102.34,102.35,9204.691930910029,94.6004,94.6004,94.4804,94.4896,9204.6919
2020-01-22 15:25:00,102.36,102.41,102.35,102.36,5810.7759731889655,94.4988,94.545,94.4896,94.4988,5810.776
2020-01-22 15:30:00,102.37,102.45,102.36,102.36,13869.554008765144,94.5081,94.5819,94.4988,94.4988,13869.554
2020-01-22 15:35:00,102.37,102.46,102.36,102.36,10568.44547563805,94.5081,94.5912,94.4988,94.4988,10568.4455
2020-01-22 15:40:00,102.37,102.37,102.23,102.23,17175.818509925237,94.5081,94.5081,94.3788,94.3788,17175.8185
2020-01-22 15:45:00,102.23,102.37,102.23,102.32,20015.46790409899,94.3788,94.5081,94.3788,94.4619,20015.4679
2020-01-22 15:50:00,102.32,102.34,102.24,102.26,27791.95668986852,94.4619,94.4804,94.3881,94.4065,27791.9567
2020-01-22 15:55:00,102.26,102.33,102.13,102.13,83048.46609951017,94.4065,94.4711,94.2865,94.2865,83048.4661
2020-01-23 09:30:00,101.68,101.84,101.39,101.66,24601.701469450887,93.8711,94.0188,93.6033,93.8526,24601.7015
2020-01-23 09:35:00,101.62,101.64,101.34,101.51,3683.9391595772095,93.8157,93.8341,93.5572,93.7141,3683.9392
2020-01-23 09:40:00,101.51,101.51,101.31,101.34,3771.59061613818,93.7141,93.7141,93.5295,93.5572,3771.5906
2020-01-23 09:45:00,101.37,101.61,101.28,101.42,10319.670018045888,93.5849,93.8064,93.5018,93.631,10319.67
2020-01-23 09:50:00,101.39,101.47,101.23,101.33,5478.216035060582,93.6033,93.6772,93.4556,93.5479,5478.216
2020-01-23 09:55:00,101.35,101.69,101.35,101.69,12808.713585975764,93.5664,93.8803,93.5664,93.8803,12808.7136
2020-01-23 10:00:00,101.67,101.68,101.52,101.56,7442.639855632894,93.8618,93.8711,93.7233,93.7603,7442.6399
2020-01-23 10:05:00,101.6,101.92,101.59,101.92,10729.569476669243,93.7972,94.0926,93.788,94.0926,10729.5695
2020-01-23 10:10:00,101.9,102.04,101.89,102.04,23979.11832946636,94.0742,94.2034,94.0649,94.2034,23979.1183
2020-01-23 10:15:00,102.03,102.12,102.01,102.12,5929.363237947924,94.1942,94.2773,94.1757,94.2773,5929.3632
2020-01-23 10:20:00,102.11,102.13,101.98,102.02,25617.42717195153,94.268,94.2865,94.148,94.185,25617.4272
2020-01-23 10:25:00,102.02,102.16,101.95,102.11,16759.474091260632,94.185,94.3142,94.1203,94.268,16759.4741
2020-01-23 10:30:00,102.14,102.31,102.13,102.27,9957.463263727765,94.2957,94.4527,94.2865,94.4158,9957.4633
2020-01-23 10:35:00,102.28,102.4,102.27,102.33,30519.463779324564,94.425,94.5358,94.4158,94.4711,30519.4638
2020-01-23 10:40:00,102.32,102.37,102.27,102.3,4052.590873936581,94.4619,94.5081,94.4158,94.4434,4052.5909
2020-01-23 10:45:00,102.29,102.29,102.12,102.13,7628.254704820829,94.4342,94.4342,94.2773,94.2865,7628.2547
2020-01-23 10:50:00,102.17,102.27,102.13,102.2,8255.99381283836,94.3234,94.4158,94.2865,94.3511,8255.9938
2020-01-23 10:55:00,102.21,102.22,102.13,102.17,2427.1719515339,94.3604,94.3696,94.2865,94.3234,2427.172
2020-01-23 11:00:00,102.22,102.23,102.06,102.12,21528.744521783963,94.3696,94.3788,94.2219,94.2773,21528.7445
2020-01-23 11:05:00,102.12,102.17,102.09,102.11,7034.029389017787,94.2773,94.3234,94.2496,94.268,7034.0294
2020-01-23 11:10:00,102.11,102.13,101.96,101.96,6152.358855375096,94.268,94.2865,94.1296,94.1296,6152.3589
2020-01-23 11:15:00,101.98,101.98,101.83,101.89,3995.875225573601,94.148,94.148,94.0095,94.0649,3995.8752
2020-01-23 11:20:00,101.85,101.99,101.85,101.96,6356.0195926785245,94.028,94.1573,94.028,94.1296,6356.0196
2020-01-23 11:25:00,101.96,102.02,101.92,101.99,1675.6896107244131,94.1296,94.185,94.0926,94.1573,1675.6896
2020-01-23 11:30:00,102.01,102.12,102.0,102.11,12412.993039443154,94.1757,94.2773,94.1665,94.268,12412.993
2020-01-23 11:35:00,102.12,102.22,102.12,102.15,6082.75328692962,94.2773,94.3696,94.2773,94.305,6082.7533
2020-01-23 11:40:00,102.14,102.14,102.09,102.12,2331.786542923433,94.2957,94.2957,94.2496,94.2773,2331.7865
2020-01-23 11:45:00,102.1,102.14,102.04,102.04,6205.207527713327,94.2588,94.2957,94.2034,94.2034,6205.2075
2020-01-23 11:50:00,102.06,102.16,101.97,102.16,8816.705336426912,94.2219,94.3142,94.1388,94.3142,8816.7053
2020-01-23 11:55:00,102.16,102.16,102.09,102.13,3295.952565094096,94.3142,94.3142,94.2496,94.2865,3295.9526
2020-01-23 12:00:00,102.17,102.2,102.13,102.18,6990.203660737303,94.3234,94.3511,94.2865,94.3327,6990.2037
2020-01-23 12:05:00,102.2,102.25,102.19,102.23,2824.1814900747613,94.3511,94.3973,94.3419,94.3788,2824.1815
2020-01-23 12:10:00,102.24,102.34,102.23,102.34,9951.018303686516,94.3881,94.4804,94.3788,94.4804,9951.0183
2020-01-23 12:15:00,102.32,102.32,102.28,102.29,4372.260891982469,94.4619,94.4619,94.425,94.4342,4372.2609
2020-01-23 12:20:00,102.28,102.31,102.22,102.27,3900.489816963134,94.425,94.4527,94.3696,94.4158,3900.4898
2020-01-23 12:25:00,102.28,102.29,102.23,102.23,5649.651972157772,94.425,94.4342,94.3788,94.3788,5649.652
2020-01-23 12:30:00,102.25,102.3,102.23,102.23,8852.797112657901,94.3973,94.4434,94.3788,94.3788,8852.7971
2020-01-23 12:35:00,102.26,102.29,102.18,102.18,5181.747873163185,94.4065,94.4342,94.3327,94.3327,5181.7479
2020-01-23 12:40:00,102.2,102.22,102.09,102.1,27160.35060582624,94.3511,94.3696,94.2496,94.2588,27160.3506
2020-01-23 12:45:00,102.11,102.19,102.1,102.17,18692.96210363496,94.268,94.3419,94.2588,94.3234,18692.9621
2020-01-23 12:50:00,102.23,102.27,102.14,102.14,17874.452178396492,94.3788,94.4158,94.2957,94.2957,17874.4522
2020-01-23 12:55:00,102.16,102.17,102.07,102.09,5092.807424593967,94.3142,94.3234,94.2311,94.2496,5092.8074
2020-01-23 13:00:00,102.1,102.19,102.1,102.18,8123.227635988655,94.2588,94.3419,94.2588,94.3327,8123.2276
2020-01-23 13:05:00,102.19,102.19,102.1,102.1,11652.48775457592,94.3419,94.3419,94.2588,94.2588,11652.4878
2020-01-23 13:10:00,102.11,102.13,102.09,102.1,4747.357566383088,94.268,94.2865,94.2496,94.2588,4747.3576
2020-01-23 13:15:00,102.12,102.16,102.09,102.14,4734.467646300593,94.2773,94.3142,94.2496,94.2957,4734.4676
2020-01-23 13:20:00,102.17,102.3,102.15,102.3,43330.75534931683,94.3234,94.4434,94.305,94.4434,43330.7553
2020-01-23 13:25:00,102.29,102.31,102.11,102.11,32315.029646816187,94.4342,94.4527,94.268,94.268,32315.0296
2020-01-23 13:30:00,102.11,102.16,102.11,102.14,3647.847383346223,94.268,94.3142,94.268,94.2957,3647.8474
2020-01-23 13:35:00,102.15,102.15,102.07,102.09,5162.412993039443,94.305,94.305,94.2311,94.2496,5162.413
2020-01-23 13:40:00,102.06,102.19,102.06,102.15,8298.530549110594,94.2219,94.3419,94.2219,94.305,8298.5305
2020-01-23 13:45:00,102.14,102.19,102.1,102.14,23984.27429749936,94.2957,94.3419,94.2588,94.2957,23984.2743
2020-01-23 13:50:00,102.13,102.17,102.09,102.1,9470.224284609434,94.2865,94.3234,94.2496,94.2588,9470.2243
2020-01-23 13:55:00,102.1,102.16,102.09,102.13,17834.493426140754,94.2588,94.3142,94.2496,94.2865,17834.4934
2020-01-23 14:00:00,102.15,102.3,102.13,102.21,22365.30033513792,94.305,94.4434,94.2865,94.3604,22365.3003
2020-01-23 14:05:00,102.21,102.32,102.17,102.31,60592.936323794784,94.3604,94.4619,94.3234,94.4527,60592.9363
2020-01-23 14:10:00,102.33,102.36,102.29,102.34,6040.216550657386,94.4711,94.4988,94.4342,94.4804,6040.2166
2020-01-23 14:15:00,102.34,102.43,102.34,102.42,18130.96158803816,94.4804,94.5635,94.4804,94.5542,18130.9616
2020-01-23 14:20:00,102.42,102.44,102.4,102.41,9503.738076823922,94.5542,94.5727,94.5358,94.545,9503.7381
2020-01-23 14:25:00,102.41,102.44,102.37,102.4,16133.023975251352,94.545,94.5727,94.5081,94.5358,16133.024
2020-01-23 14:30:00,102.41,102.43,102.35,102.41,18498.324310389275,94.545,94.5635,94.4896,94.545,18498.3243
2020-01-23 14:35:00,102.4,102.4,102.35,102.35,8712.296983758699,94.5358,94.5358,94.4896,94.4896,8712.297
2020-01-23 14:40:00,102.37,102.39,102.29,102.3,20680.58778035576,94.5081,94.5265,94.4342,94.4434,20680.5878
2020-01-23 14:45:00,102.29,102.34,102.27,102.28,25238.46352152616,94.4342,94.4804,94.4158,94.425,25238.4635
2020-01-23 14:50:00,102.28,102.35,102.21,102.3,36018.30368651714,94.425,94.4896,94.3604,94.4434,36018.3037
2020-01-23 14:55:00,102.33,102.36,102.3,102.36,21830.36865171436,94.4711,94.4988,94.4434,94.4988,21830.3687
2020-01-23 15:00:00,102.35,102.36,102.27,102.27,13825.72828048466,94.4896,94.4988,94.4158,94.4158,13825.7283
2020-01-23 15:05:00,102.27,102.27,102.2,102.25,14969.064191802008,94.4158,94.4158,94.3511,94.3973,14969.0642
2020-01-23 15:10:00,102.23,102.35,102.21,102.34,16982.469708687804,94.3788,94.4896,94.3604,94.4804,16982.4697
2020-01-23 15:15:00,102.35,102.41,102.33,102.34,17986.594483114204,94.4896,94.545,94.4711,94.4804,17986.5945
2020-01-23 15:20:00,102.35,102.36,102.26,102.26,22472.286671822632,94.4896,94.4988,94.4065,94.4065,22472.2867
2020-01-23 15:25:00,102.27,102.44,102.2,102.41,24519.20598092292,94.4158,94.5727,94.3511,94.545,24519.206
2020-01-23 15:30:00,102.39,102.59,102.37,102.56,20126.321216808454,94.5265,94.7112,94.5081,94.6835,20126.3212
2020-01-23 15:35:00,102.58,102.62,102.35,102.38,43704.5630317092,94.7019,94.7389,94.4896,94.5173,43704.563
2020-01-23 15:40:00,102.38,102.44,102.31,102.41,30919.05130188193,94.5173,94.5727,94.4527,94.545,30919.0513
2020-01-23 15:45:00,102.42,102.51,102.37,102.48,35222.995617427165,94.5542,94.6373,94.5081,94.6096,35222.9956
2020-01-23 15:50:00,102.49,102.58,102.4,102.56,42834.493426140754,94.6189,94.7019,94.5358,94.6835,42834.4934
2020-01-23 15:55:00,102.55,102.65,102.52,102.63,124572.05465326112,94.6742,94.7666,94.6466,94.7481,124572.0547
2020-01-24 09:30:00,102.68,102.68,102.17,102.3,19150.554266563544,94.7943,94.7943,94.3234,94.4434,19150.5543
2020-01-24 09:35:00,102.23,102.55,102.08,102.14,7028.873420984789,94.3788,94.6742,94.2403,94.2957,7028.8734
2020-01-24 09:40:00,102.17,102.34,102.08,102.2,13732.920855890692,94.3234,94.4804,94.2403,94.3511,13732.9209
2020-01-24 09:45:00,102.2,102.26,102.07,102.13,20305.49110595514,94.3511,94.4065,94.2311,94.2865,20305.4911
2020-01-24 09:50:00,102.1,102.17,101.94,101.99,13922.402681103376,94.2588,94.3234,94.1111,94.1573,13922.4027
2020-01-24 09:55:00,102.01,102.17,102.0,102.13,13377.159061613816,94.1757,94.3234,94.1665,94.2865,13377.1591
2020-01-24 10:00:00,102.13,102.14,101.92,101.92,16291.569992266046,94.2865,94.2957,94.0926,94.0926,16291.57
2020-01-24 10:05:00,101.97,102.0,101.9,101.92,7290.538798659448,94.1388,94.1665,94.0742,94.0926,7290.5388
2020-01-24 10:10:00,101.92,102.03,101.91,101.97,11683.423562773907,94.0926,94.1942,94.0834,94.1388,11683.4236
2020-01-24 10:15:00,101.95,102.03,101.92,101.96,17219.64423820572,94.1203,94.1942,94.0926,94.1296,17219.6442
2020-01-24 10:20:00,101.94,102.07,101.93,102.05,16255.47821603506,94.1111,94.2311,94.1019,94.2126,16255.4782
2020-01-24 10:25:00,102.03,102.06,101.97,101.97,9650.68316576437,94.1942,94.2219,94.1388,94.1388,9650.6832
2020-01-24 10:30:00,101.98,102.02,101.93,101.99,15779.840164990976,94.148,94.185,94.1019,94.1573,15779.8402
2020-01-24 10:35:00,101.99,102.1,101.96,102.08,11686.001546790409,94.1573,94.2588,94.1296,94.2403,11686.0015
2020-01-24 10:40:00,102.06,102.06,101.92,102.0,17284.0938386182,94.2219,94.2219,94.0926,94.1665,17284.0938
2020-01-24 10:45:00,101.99,102.06,101.96,101.96,7987.883475122453,94.1573,94.2219,94.1296,94.1296,7987.8835
2020-01-24 10:50:00,101.95,102.06,101.92,102.06,13313.998453209588,94.1203,94.2219,94.0926,94.2219,13313.9985
2020-01-24 10:55:00,102.06,102.06,101.98,102.0,15656.096932199018,94.2219,94.2219,94.148,94.1665,15656.0969
2020-01-24 11:00:00,102.0,102.09,101.96,102.07,10685.74374838876,94.1665,94.2496,94.1296,94.2311,10685.7437
2020-01-24 11:05:00,102.06,102.09,102.02,102.03,23390.04898169631,94.2219,94.2496,94.185,94.1942,23390.049
2020-01-24 11:10:00,102.03,102.05,101.99,101.99,11202.629543696828,94.1942,94.2126,94.1573,94.1573,11202.6295
2020-01-24 11:15:00,101.99,101.99,101.74,101.85,20644.49600412477,94.1573,94.1573,93.9265,94.028,20644.496
2020-01-24 11:20:00,101.84,101.88,101.75,101.75,6496.519721577725,94.0188,94.0557,93.9357,93.9357,6496.5197
2020-01-24 11:25:00,101.75,101.85,101.72,101.85,10273.266305748904,93.9357,94.028,93.908,94.028,10273.2663
2020-01-24 11:30:00,101.83,101.89,101.78,101.86,6674.400618716163,94.0095,94.0649,93.9634,94.0372,6674.4006
2020-01-24 11:35:00,101.89,101.9,101.8,101.88,6027.326630574889,94.0649,94.0742,93.9818,94.0557,6027.3266
2020-01-24 11:40:00,101.89,101.91,101.65,101.73,12709.46120134055,94.0649,94.0834,93.8434,93.9172,12709.4612
2020-01-24 11:45:00,101.74,101.78,101.66,101.75,9980.665119876256,93.9265,93.9634,93.8526,93.9357,9980.6651
2020-01-24 11:50:00,101.75,101.75,101.72,101.75,22410.415055426653,93.9357,93.9357,93.908,93.9357,22410.4151
2020-01-24 11:55:00,101.75,101.76,101.63,101.68,9055.16885795308,93.9357,93.9449,93.8249,93.8711,9055.1689
2020-01-24 12:00:00,101.65,101.69,101.58,101.69,8708.43000773395,93.8434,93.8803,93.7787,93.8803,8708.43
2020-01-24 12:05:00,101.73,101.73,101.56,101.58,5678.009796339262,93.9172,93.9172,93.7603,93.7787,5678.0098
2020-01-24 12:10:00,101.58,101.65,101.51,101.51,8646.558391337972,93.7787,93.8434,93.7141,93.7141,8646.5584
2020-01-24 12:15:00,101.52,101.54,101.27,101.3,9431.554524361947,93.7233,93.7418,93.4925,93.5202,9431.5545
2020-01-24 12:20:00,101.33,101.43,101.3,101.43,3583.397782933745,93.5479,93.6403,93.5202,93.6403,3583.3978
2020-01-24 12:25:00,101.44,101.45,101.25,101.29,7049.497293116782,93.6495,93.6587,93.4741,93.511,7049.4973
2020-01-24 12:30:00,101.34,101.41,101.32,101.4,11135.601959267851,93.5572,93.6218,93.5387,93.6126,11135.602
2020-01-24 12:35:00,101.4,101.44,101.37,101.42,11687.290538798658,93.6126,93.6495,93.5849,93.631,11687.2905
2020-01-24 12:40:00,101.41,101.51,101.39,101.47,24606.857437483886,93.6218,93.7141,93.6033,93.6772,24606.8574
2020-01-24 12:45:00,101.47,101.57,101.43,101.55,12316.318638824438,93.6772,93.7695,93.6403,93.751,12316.3186
2020-01-24 12:50:00,101.54,101.54,101.44,101.46,6968.29079659706,93.7418,93.7418,93.6495,93.668,6968.2908
2020-01-24 12:55:00,101.47,101.48,101.4,101.44,5657.385924207269,93.6772,93.6864,93.6126,93.6495,5657.3859
2020-01-24 13:00:00,101.44,101.44,101.21,101.21,5890.693477700437,93.6495,93.6495,93.4372,93.4372,5890.6935
2020-01-24 13:05:00,101.23,101.27,101.17,101.27,6655.06573859242,93.4556,93.4925,93.4002,93.4925,6655.0657
2020-01-24 13:10:00,101.27,101.28,101.16,101.16,8877.287960814641,93.4925,93.5018,93.391,93.391,8877.288
2020-01-24 13:15:00,101.18,101.22,101.13,101.13,8611.755607115236,93.4095,93.4464,93.3633,93.3633,8611.7556
2020-01-24 13:20:00,101.11,101.17,101.06,101.14,10906.161381799431,93.3448,93.4002,93.2987,93.3725,10906.1614
2020-01-24 13:25:00,101.13,101.13,100.98,100.98,12764.88785769528,93.3633,93.3633,93.2248,93.2248,12764.8879
2020-01-24 13:30:00,100.97,100.99,100.94,100.95,5845.578757411703,93.2156,93.2341,93.1879,93.1971,5845.5788
2020-01-24 13:35:00,100.95,100.95,100.87,100.89,10919.051301881927,93.1971,93.1971,93.1233,93.1417,10919.0513
2020-01-24 13:40:00,100.88,101.06,100.85,101.06,20132.766176849706,93.1325,93.2987,93.1048,93.2987,20132.7662
2020-01-24 13:45:00,101.06,101.14,100.95,100.96,9930.394431554523,93.2987,93.3725,93.1971,93.2064,9930.3944
2020-01-24 13:50:00,100.97,101.06,100.93,101.05,10980.922918277904,93.2156,93.2987,93.1787,93.2894,10980.9229
2020-01-24 13:55:00,101.05,101.07,100.99,101.05,7893.787058520236,93.2894,93.3079,93.2341,93.2894,7893.7871
2020-01-24 14:00:00,101.02,101.06,100.95,101.0,11377.932456818766,93.2617,93.2987,93.1971,93.2433,11377.9325
2020-01-24 14:05:00,101.01,101.09,101.0,101.07,13805.104408352669,93.2525,93.3264,93.2433,93.3079,13805.1044
2020-01-24 14:10:00,101.06,101.06,100.99,101.0,13593.70971899974,93.2987,93.2987,93.2341,93.2433,13593.7097
2020-01-24 14:15:00,101.02,101.05,100.93,100.93,11380.510440835264,93.2617,93.2894,93.1787,93.1787,11380.5104
2020-01-24 14:20:00,100.95,100.95,100.82,100.89,13910.801753029127,93.1971,93.1971,93.0771,93.1417,13910.8018
2020-01-24 14:25:00,100.91,101.0,100.86,100.87,12282.80484660995,93.1602,93.2433,93.114,93.1233,12282.8048
2020-01-24 14:30:00,100.89,100.95,100.85,100.89,15475.63805104408,93.1417,93.1971,93.1048,93.1417,15475.6381
2020-01-24 14:35:00,100.89,100.92,100.76,100.84,8301.108533127093,93.1417,93.1694,93.0217,93.0956,8301.1085
2020-01-24 14:40:00,100.85,100.89,100.71,100.73,10919.051301881927,93.1048,93.1417,92.9756,92.994,10919.0513
2020-01-24 14:45:00,100.71,100.75,100.64,100.72,9159.577210621292,92.9756,93.0125,92.9109,92.9848,9159.5772
2020-01-24 14:50:00,100.75,100.93,100.75,100.9,26839.391595772104,93.0125,93.1787,93.0125,93.151,26839.3916
2020-01-24 14:55:00,100.91,101.16,100.9,101.13,28865.687032740392,93.1602,93.391,93.151,93.3633,28865.687
2020-01-24 15:00:00,101.14,101.23,101.02,101.17,22563.80510440835,93.3725,93.4556,93.2617,93.4002,22563.8051
2020-01-24 15:05:00,101.19,101.2,101.09,101.16,14827.27507089456,93.4187,93.4279,93.3264,93.391,14827.2751
2020-01-24 15:10:00,101.18,101.2,101.11,101.19,16194.89559164733,93.4095,93.4279,93.3448,93.4187,16194.8956
2020-01-24 15:15:00,101.19,101.27,101.15,101.24,13021.39726733694,93.4187,93.4925,93.3818,93.4649,13021.3973
2020-01-24 15:20:00,101.24,101.33,101.2,101.28,18393.91595772106,93.4649,93.5479,93.4279,93.5018,18393.916
2020-01-24 15:25:00,101.3,101.39,101.29,101.35,15317.092034029389,93.5202,93.6033,93.511,93.5664,15317.092
2020-01-24 15:30:00,101.33,101.33,101.02,101.07,9593.96751740139,93.5479,93.5479,93.2617,93.3079,9593.9675
2020-01-24 15:35:00,101.09,101.2,100.99,100.99,14358.081979891724,93.3264,93.4279,93.2341,93.2341,14358.082
2020-01-24 15:40:00,101.0,101.07,100.93,101.02,18124.516627996905,93.2433,93.3079,93.1787,93.2617,18124.5166
2020-01-24 15:45:00,101.09,101.22,101.09,101.18,15265.532353699406,93.3264,93.4464,93.3264,93.4095,15265.5324
2020-01-24 15:50:00,101.19,101.4,101.06,101.38,32277.64887857695,93.4187,93.6126,93.2987,93.5941,32277.6489
2020-01-24 15:55:00,101.38,101.41,101.2,101.35,170930.65222995615,93.5941,93.6218,93.4279,93.5664,170930.6522
2020-01-27 09:30:00,100.02,100.02,99.4,99.66,29653.26114978087,92.3385,92.3385,91.7662,92.0062,29653.2611
2020-01-27 09:35:00,99.65,100.26,99.57,100.16,25784.99613302397,91.997,92.5601,91.9231,92.4678,25784.9961
2020-01-27 09:40:00,100.21,100.68,100.19,100.59,19779.58236658933,92.514,92.9479,92.4955,92.8648,19779.5824
2020-01-27 09:45:00,100.64,100.97,100.61,100.82,25604.537251869035,92.9109,93.2156,92.8832,93.0771,25604.5373
2020-01-27 09:50:00,100.82,101.02,100.75,100.82,23170.920340293887,93.0771,93.2617,93.0125,93.0771,23170.9203
2020-01-27 09:55:00,100.84,100.97,100.77,100.91,17597.318896622837,93.0956,93.2156,93.0309,93.1602,17597.3189
2020-01-27 10:00:00,100.93,100.93,100.62,100.62,10943.54215003867,93.1787,93.1787,92.8925,92.8925,10943.5422
2020-01-27 10:05:00,100.59,100.65,100.52,100.63,11127.868007218354,92.8648,92.9202,92.8001,92.9017,11127.868
2020-01-27 10:10:00,100.63,100.63,100.42,100.44,10148.234080948698,92.9017,92.9017,92.7078,92.7263,10148.2341
2020-01-27 10:15:00,100.45,100.51,100.16,100.3,12353.699407063676,92.7355,92.7909,92.4678,92.597,12353.6994
2020-01-27 10:20:00,100.29,100.3,100.16,100.23,23525.393142562512,92.5878,92.597,92.4678,92.5324,23525.3931
2020-01-27 10:25:00,100.29,100.46,100.23,100.4,6385.666408868265,92.5878,92.7448,92.5324,92.6894,6385.6664
2020-01-27 10:30:00,100.44,100.44,100.37,100.41,9798.917246713068,92.7263,92.7263,92.6617,92.6986,9798.9172
2020-01-27 10:35:00,100.42,100.5,100.38,100.44,6446.249033255993,92.7078,92.7817,92.6709,92.7263,6446.249
2020-01-27 10:40:00,100.42,100.42,100.2,100.2,6963.134828564062,92.7078,92.7078,92.5047,92.5047,6963.1348
2020-01-27 10:45:00,100.19,100.21,99.94,99.95,11629.285898427428,92.4955,92.514,92.2647,92.2739,11629.2859
2020-01-27 10:50:00,99.96,100.04,99.75,99.79,9249.806651198762,92.2832,92.357,92.0893,92.1262,9249.8067
2020-01-27 10:55:00,99.77,99.88,99.71,99.87,10427.945346738848,92.1077,92.2093,92.0524,92.2001,10427.9453
2020-01-27 11:00:00,99.86,100.03,99.84,99.98,11014.436710492391,92.1908,92.3478,92.1724,92.3016,11014.4367
2020-01-27 11:05:00,99.99,100.02,99.91,99.95,12838.360402165505,92.3109,92.3385,92.237,92.2739,12838.3604
2020-01-27 11:10:00,99.94,100.05,99.92,99.94,10647.073988141272,92.2647,92.3662,92.2462,92.2647,10647.074
2020-01-27 11:15:00,99.93,100.04,99.93,99.99,12374.323279195669,92.2555,92.357,92.2555,92.3109,12374.3233
2020-01-27 11:20:00,99.99,100.16,99.96,100.06,11163.959783449342,92.3109,92.4678,92.2832,92.3755,11163.9598
2020-01-27 11:25:00,100.05,100.09,99.95,100.04,11814.900747615364,92.3662,92.4032,92.2739,92.357,11814.9007
2020-01-27 11:30:00,100.01,100.1,100.0,100.07,14311.67826759474,92.3293,92.4124,92.3201,92.3847,14311.6783
2020-01-27 11:35:00,100.1,100.33,100.08,100.24,15371.229698375868,92.4124,92.6247,92.3939,92.5417,15371.2297
2020-01-27 11:40:00,100.25,100.34,100.14,100.34,11644.753802526422,92.5509,92.634,92.4493,92.634,11644.7538
2020-01-27 11:45:00,100.33,100.37,100.27,100.3,9684.19695797886,92.6247,92.6617,92.5693,92.597,9684.197
2020-01-27 11:50:00,100.3,100.39,100.26,100.34,10140.5001288992,92.597,92.6801,92.5601,92.634,10140.5001
2020-01-27 11:55:00,100.31,100.4,100.3,100.33,16635.730858468676,92.6063,92.6894,92.597,92.6247,16635.7309
2020-01-27 12:00:00,100.33,100.4,100.3,100.32,10710.2345965455,92.6247,92.6894,92.597,92.6155,10710.2346
2020-01-27 12:05:00,100.32,100.47,100.32,100.47,6499.097705594225,92.6155,92.754,92.6155,92.754,6499.0977
2020-01-27 12:10:00,100.47,100.54,100.37,100.4,11865.171435937096,92.754,92.8186,92.6617,92.6894,11865.1714
2020-01-27 12:15:00,100.4,100.48,100.4,100.46,8261.149780871358,92.6894,92.7632,92.6894,92.7448,8261.1498
2020-01-27 12:20:00,100.46,100.55,100.46,100.47,5241.041505542665,92.7448,92.8278,92.7448,92.754,5241.0415
2020-01-27 12:25:00,100.44,100.49,100.4,100.44,7115.235885537509,92.7263,92.7725,92.6894,92.7263,7115.2359
2020-01-27 12:30:00,100.47,100.52,100.42,100.5,6345.707656612528,92.754,92.8001,92.7078,92.7817,6345.7077
2020-01-27 12:35:00,100.5,100.5,100.43,100.46,7486.465583913378,92.7817,92.7817,92.7171,92.7448,7486.4656
2020-01-27 12:40:00,100.44,100.58,100.43,100.58,7878.319154421241,92.7263,92.8555,92.7171,92.8555,7878.3192
2020-01-27 12:45:00,100.6,100.64,100.54,100.63,8504.769270430523,92.874,92.9109,92.8186,92.9017,8504.7693
2020-01-27 12:50:00,100.68,100.69,100.56,100.57,8123.227635988655,92.9479,92.9571,92.8371,92.8463,8123.2276
2020-01-27 12:55:00,100.55,100.57,100.5,100.57,4880.123743232792,92.8278,92.8463,92.7817,92.8463,4880.1237
2020-01-27 13:00:00,100.57,100.64,100.57,100.64,8958.494457334364,92.8463,92.9109,92.8463,92.9109,8958.4945
2020-01-27 13:05:00,100.62,100.62,100.42,100.42,8316.576437226087,92.8925,92.8925,92.7078,92.7078,8316.5764
2020-01-27 13:10:00,100.42,100.42,100.37,100.38,4814.385150812064,92.7078,92.7078,92.6617,92.6709,4814.3852
2020-01-27 13:15:00,100.41,100.5,100.41,100.5,9216.292858984274,92.6986,92.7817,92.6986,92.7817,9216.2929
2020-01-27 13:20:00,100.48,100.64,100.48,100.58,11026.03763856664,92.7632,92.9109,92.7632,92.8555,11026.0376
2020-01-27 13:25:00,100.58,100.67,100.58,100.64,5973.188966228408,92.8555,92.9386,92.8555,92.9109,5973.189
2020-01-27 13:30:00,100.63,100.69,100.6,100.68,9284.6094354215,92.9017,92.9571,92.874,92.9479,9284.6094
2020-01-27 13:35:00,100.68,100.79,100.68,100.79,10440.835266821345,92.9479,93.0494,92.9479,93.0494,10440.8353
2020-01-27 13:40:00,100.8,100.84,100.75,100.75,8847.641144624902,93.0586,93.0956,93.0125,93.0125,8847.6411
2020-01-27 13:45:00,100.75,100.9,100.71,100.71,37383.346223253415,93.0125,93.151,92.9756,92.9756,37383.3462
2020-01-27 13:50:00,100.71,100.78,100.62,100.64,9025.52204176334,92.9756,93.0402,92.8925,92.9109,9025.522
2020-01-27 13:55:00,100.64,100.73,100.6,100.61,7284.0938386182,92.9109,92.994,92.874,92.8832,7284.0938
2020-01-27 14:00:00,100.63,100.63,100.47,100.53,9427.6875483372,92.9017,92.9017,92.754,92.8094,9427.6875
2020-01-27 14:05:00,100.53,100.67,100.53,100.67,5155.968032998195,92.8094,92.9386,92.8094,92.9386,5155.968
2020-01-27 14:10:00,100.68,100.72,100.65,100.69,8074.245939675173,92.9479,92.9848,92.9202,92.9571,8074.2459
2020-01-27 14:15:00,100.69,100.71,100.64,100.64,7472.286671822634,92.9571,92.9756,92.9109,92.9109,7472.2867
2020-01-27 14:20:00,100.64,100.64,100.54,100.61,9619.747357566384,92.9109,92.9109,92.8186,92.8832,9619.7474
2020-01-27 14:25:00,100.61,100.73,100.61,100.68,7407.837071410157,92.8832,92.994,92.8832,92.9479,7407.8371
2020-01-27 14:30:00,100.68,100.69,100.54,100.56,9418.664604279453,92.9479,92.9571,92.8186,92.8371,9418.6646
2020-01-27 14:35:00,100.56,100.61,100.5,100.54,8112.91569992266,92.8371,92.8832,92.7817,92.8186,8112.9157
2020-01-27 14:40:00,100.54,100.59,100.48,100.52,10357.050786285125,92.8186,92.8648,92.7632,92.8001,10357.0508
2020-01-27 14:45:00,100.52,100.53,100.39,100.39,10849.44573343645,92.8001,92.8094,92.6801,92.6801,10849.4457
2020-01-27 14:50:00,100.37,100.44,100.24,100.3,8472.544470224284,92.6617,92.7263,92.5417,92.597,8472.5445
2020-01-27 14:55:00,100.32,100.4,100.3,100.39,27032.740397009537,92.6155,92.6894,92.597,92.6801,27032.7404
2020-01-27 15:00:00,100.37,100.43,100.32,100.37,10537.50966744006,92.6617,92.7171,92.6155,92.6617,10537.5097
2020-01-27 15:05:00,100.37,100.4,100.33,100.36,9646.816189739622,92.6617,92.6894,92.6247,92.6524,9646.8162
2020-01-27 15:10:00,100.36,100.36,100.24,100.32,16102.088167053362,92.6524,92.6524,92.5417,92.6155,16102.0882
2020-01-27 15:15:00,100.31,100.52,100.3,100.51,22593.45192059809,92.6063,92.8001,92.597,92.7909,22593.4519
2020-01-27 15:20:00,100.5,100.57,100.44,100.53,23186.38824439288,92.7817,92.8463,92.7263,92.8094,23186.3882
2020-01-27 15:25:00,100.52,100.53,100.37,100.39,22108.79092549625,92.8001,92.8094,92.6617,92.6801,22108.7909
2020-01-27 15:30:00,100.37,100.38,100.17,100.23,22394.94715132766,92.6617,92.6709,92.477,92.5324,22394.9472
2020-01-27 15:35:00,100.21,100.23,100.13,100.21,25257.798401649907,92.514,92.5324,92.4401,92.514,25257.7984
2020-01-27 15:40:00,100.21,100.22,100.15,100.18,22572.828048466097,92.514,92.5232,92.4586,92.4863,22572.828
2020-01-27 15:45:00,100.18,100.22,99.99,99.99,22920.85589069348,92.4863,92.5232,92.3109,92.3109,22920.8559
2020-01-27 15:50:00,99.99,100.08,99.93,100.02,37638.56664088682,92.3109,92.3939,92.2555,92.3385,37638.5666
2020-01-27 15:55:00,100.01,100.14,99.95,100.09,161416.60221706625,92.3293,92.4493,92.2739,92.4032,161416.6022
2020-01-28 09:30:00,100.47,100.69,100.03,100.21,40764.37226089198,92.754,92.9571,92.3478,92.514,40764.3723
2020-01-28 09:35:00,100.12,100.26,99.66,99.66,59245.939675174006,92.4309,92.5601,92.0062,92.0062,59245.9397
2020-01-28 09:40:00,99.74,99.88,99.53,99.81,53707.1410157257,92.0801,92.2093,91.8862,92.1447,53707.141
2020-01-28 09:45:00,99.81,99.93,99.54,99.61,140073.47254447022,92.1447,92.2555,91.8954,91.96,140073.4725
2020-01-28 09:50:00,99.61,99.98,99.55,99.9,38763.85666408868,91.96,92.3016,91.9046,92.2278,38763.8567
2020-01-28 09:55:00,99.9,100.25,99.89,100.22,36537.76746584171,92.2278,92.5509,92.2185,92.5232,36537.7675
2020-01-28 10:00:00,100.23,100.54,100.22,100.46,48758.70069605568,92.5324,92.8186,92.5232,92.7448,48758.7007
2020-01-28 10:05:00,100.49,100.68,100.49,100.6,27258.313998453206,92.7725,92.9479,92.7725,92.874,27258.314
2020-01-28 10:10:00,100.56,100.88,100.52,100.88,25323.53699407064,92.8371,93.1325,92.8001,93.1325,25323.537
2020-01-28 10:15:00,100.88,100.88,100.7,100.75,17579.273008507345,93.1325,93.1325,92.9663,93.0125,17579.273
2020-01-28 10:20:00,100.77,101.06,100.73,101.06,37010.82753286929,93.0309,93.2987,92.994,93.2987,37010.8275
2020-01-28 10:25:00,101.07,101.16,100.99,100.99,15970.610982211909,93.3079,93.391,93.2341,93.2341,15970.611
2020-01-28 10:30:00,100.99,101.1,100.97,101.1,29574.63263727765,93.2341,93.3356,93.2156,93.3356,29574.6326
2020-01-28 10:35:00,101.08,101.09,100.97,101.02,8892.755864913637,93.3171,93.3264,93.2156,93.2617,8892.7559
2020-01-28 10:40:00,101.05,101.21,101.02,101.21,15542.66563547306,93.2894,93.4372,93.2617,93.4372,15542.6656
2020-01-28 10:45:00,101.2,101.4,101.17,101.24,20795.30806908997,93.4279,93.6126,93.4002,93.4649,20795.3081
2020-01-28 10:50:00,101.23,101.37,101.21,101.31,20336.42691415313,93.4556,93.5849,93.4372,93.5295,20336.4269
2020-01-28 10:55:00,101.33,101.45,101.33,101.44,10547.821603506058,93.5479,93.6587,93.5479,93.6495,10547.8216
2020-01-28 11:00:00,101.42,101.42,101.23,101.26,16950.244908481567,93.631,93.631,93.4556,93.4833,16950.2449
2020-01-28 11:05:00,101.25,101.33,101.2,101.27,24552.719773137404,93.4741,93.5479,93.4279,93.4925,24552.7198
2020-01-28 11:10:00,101.27,101.34,101.23,101.26,17296.983758700695,93.4925,93.5572,93.4556,93.4833,17296.9838
2020-01-28 11:15:00,101.24,101.33,101.23,101.24,20322.248002062384,93.4649,93.5479,93.4556,93.4649,20322.248
2020-01-28 11:20:00,101.24,101.44,101.24,101.44,37244.13508636246,93.4649,93.6495,93.4649,93.6495,37244.1351
2020-01-28 11:25:00,101.43,101.65,101.42,101.5,22240.268110337714,93.6403,93.8434,93.631,93.7049,22240.2681
2020-01-28 11:30:00,101.54,101.54,101.35,101.37,6640.8868265016745,93.7418,93.7418,93.5664,93.5849,6640.8868
2020-01-28 11:35:00,101.37,101.39,101.32,101.32,9483.11420469193,93.5849,93.6033,93.5387,93.5387,9483.1142
2020-01-28 11:40:00,101.32,101.32,101.23,101.27,8992.008249548851,93.5387,93.5387,93.4556,93.4925,8992.0082
2020-01-28 11:45:00,101.25,101.28,101.23,101.26,10313.225058004638,93.4741,93.5018,93.4556,93.4833,10313.2251
2020-01-28 11:50:00,101.27,101.39,101.27,101.37,9886.56870327404,93.4925,93.6033,93.4925,93.5849,9886.5687
2020-01-28 11:55:00,101.37,101.38,101.3,101.33,11218.097447795824,93.5849,93.5941,93.5202,93.5479,11218.0974
2020-01-28 12:00:00,101.33,101.34,101.25,101.31,12072.699149265272,93.5479,93.5572,93.4741,93.5295,12072.6991
2020-01-28 12:05:00,101.31,101.35,101.19,101.22,28855.3750966744,93.5295,93.5664,93.4187,93.4464,28855.3751
2020-01-28 12:10:00,101.23,101.26,101.2,101.23,17277.64887857695,93.4556,93.4833,93.4279,93.4556,17277.6489
2020-01-28 12:15:00,101.23,101.52,101.23,101.44,16328.950760505282,93.4556,93.7233,93.4556,93.6495,16328.9508
2020-01-28 12:20:00,101.44,101.45,101.34,101.4,8100.025779840164,93.6495,93.6587,93.5572,93.6126,8100.0258
2020-01-28 12:25:00,101.39,101.45,101.33,101.4,9242.072699149265,93.6033,93.6587,93.5479,93.6126,9242.0727
2020-01-28 12:30:00,101.38,101.38,101.23,101.26,13136.11755607115,93.5941,93.5941,93.4556,93.4833,13136.1176
2020-01-28 12:35:00,101.27,101.34,101.23,101.32,13979.118329466355,93.4925,93.5572,93.4556,93.5387,13979.1183
2020-01-28 12:40:00,101.3,101.36,101.26,101.36,9349.059035833976,93.5202,93.5756,93.4833,93.5756,9349.059
2020-01-28 12:45:00,101.37,101.43,101.37,101.41,9903.325599381282,93.5849,93.6403,93.5849,93.6218,9903.3256
2020-01-28 12:50:00,101.41,101.41,101.34,101.37,8895.333848930135,93.6218,93.6218,93.5572,93.5849,8895.3338
2020-01-28 12:55:00,101.38,101.61,101.38,101.57,16091.776230987363,93.5941,93.8064,93.5941,93.7695,16091.7762
2020-01-28 13:00:00,101.55,101.56,101.43,101.44,7869.2962103634945,93.751,93.7603,93.6403,93.6495,7869.2962
2020-01-28 13:05:00,101.45,101.51,101.4,101.4,7940.19077081722,93.6587,93.7141,93.6126,93.6126,7940.1908
2020-01-28 13:10:00,101.41,101.48,101.4,101.46,6298.014952307295,93.6218,93.6864,93.6126,93.668,6298.015
2020-01-28 13:15:00,101.47,101.48,101.44,101.48,4908.481567414281,93.6772,93.6864,93.6495,93.6864,4908.4816
2020-01-28 13:20:00,101.46,101.66,101.45,101.65,14779.582366589326,93.668,93.8526,93.6587,93.8434,14779.5824
2020-01-28 13:25:00,101.63,101.65,101.56,101.61,5482.08301108533,93.8249,93.8434,93.7603,93.8064,5482.083
2020-01-28 13:30:00,101.61,101.61,101.5,101.51,8124.516627996905,93.8064,93.8064,93.7049,93.7141,8124.5166
2020-01-28 13:35:00,101.48,101.53,101.43,101.51,40076.05052848672,93.6864,93.7326,93.6403,93.7141,40076.0505
2020-01-28 13:40:00,101.5,101.55,101.49,101.54,8912.09074503738,93.7049,93.751,93.6957,93.7418,8912.0907
2020-01-28 13:45:00,101.54,101.59,101.52,101.58,4548.852797112658,93.7418,93.788,93.7233,93.7787,4548.8528
2020-01-28 13:50:00,101.58,101.63,101.58,101.58,10568.44547563805,93.7787,93.8249,93.7787,93.7787,10568.4455
2020-01-28 13:55:00,101.58,101.6,101.57,101.59,3308.842485176592,93.7787,93.7972,93.7695,93.788,3308.8425
2020-01-28 14:00:00,101.59,101.68,101.59,101.65,8114.204691930909,93.788,93.8711,93.788,93.8434,8114.2047
2020-01-28 14:05:00,101.64,101.68,101.61,101.67,7295.694766692445,93.8341,93.8711,93.8064,93.8618,7295.6948
2020-01-28 14:10:00,101.67,101.76,101.66,101.76,7724.929105439545,93.8618,93.9449,93.8526,93.9449,7724.9291
2020-01-28 14:15:00,101.77,101.79,101.69,101.76,12187.419437999482,93.9541,93.9726,93.8803,93.9449,12187.4194
2020-01-28 14:20:00,101.76,101.94,101.73,101.91,16140.757927300849,93.9449,94.1111,93.9172,94.0834,16140.7579
2020-01-28 14:25:00,101.89,101.99,101.89,101.96,8995.8752255736,94.0649,94.1573,94.0649,94.1296,8995.8752
2020-01-28 14:30:00,101.94,102.01,101.91,102.0,11773.653003351375,94.1111,94.1757,94.0834,94.1665,11773.653
2020-01-28 14:35:00,102.03,102.16,102.02,102.12,19364.52693993297,94.1942,94.3142,94.185,94.2773,19364.5269
2020-01-28 14:40:00,102.12,102.27,102.1,102.26,13118.071667955655,94.2773,94.4158,94.2588,94.4065,13118.0717
2020-01-28 14:45:00,102.26,102.27,102.08,102.08,31844.5475638051,94.4065,94.4158,94.2403,94.2403,31844.5476
2020-01-28 14:50:00,102.1,102.23,102.08,102.14,34035.83397782933,94.2588,94.3788,94.2403,94.2957,34035.834
2020-01-28 14:55:00,102.13,102.2,102.09,102.09,10773.395204949727,94.2865,94.3511,94.2496,94.2496,10773.3952
2020-01-28 15:00:00,102.04,102.04,101.89,101.89,13699.407063676204,94.2034,94.2034,94.0649,94.0649,13699.4071
2020-01-28 15:05:00,101.89,101.89,101.78,101.82,17964.681618973962,94.0649,94.0649,93.9634,94.0003,17964.6816
2020-01-28 15:10:00,101.83,101.89,101.8,101.85,11358.597576695023,94.0095,94.0649,93.9818,94.028,11358.5976
2020-01-28 15:15:00,101.85,101.86,101.7,101.82,15320.959010054135,94.028,94.0372,93.8895,94.0003,15320.959
2020-01-28 15:20:00,101.82,101.95,101.81,101.95,12050.78628512503,94.0003,94.1203,93.9911,94.1203,12050.7863
2020-01-28 15:25:00,101.95,102.01,101.9,102.01,17804.846609951015,94.1203,94.1757,94.0742,94.1757,17804.8466
2020-01-28 15:30:00,102.01,102.05,101.88,101.92,21649.90977055942,94.1757,94.2126,94.0557,94.0926,21649.9098
2020-01-28 15:35:00,101.95,101.96,101.69,101.71,34453.467388502184,94.1203,94.1296,93.8803,93.8988,34453.4674
2020-01-28 15:40:00,101.68,101.78,101.62,101.78,29079.65970610982,93.8711,93.9634,93.8157,93.9634,29079.6597
2020-01-28 15:45:00,101.78,101.87,101.71,101.85,35634.18406805877,93.9634,94.0465,93.8988,94.028,35634.1841
2020-01-28 15:50:00,101.83,101.89,101.68,101.8,76811.0337715906,94.0095,94.0649,93.8711,93.9818,76811.0338
2020-01-28 15:55:00,101.83,101.89,101.46,101.51,173534.41608662024,94.0095,94.0649,93.668,93.7141,173534.4161
2020-01-29 09:30:00,99.6,101.34,99.6,100.3,150180.45888115492,91.9508,93.5572,91.9508,92.597,150180.4589
2020-01-29 09:35:00,100.3,102.24,100.19,102.23,41162.67079144109,92.597,94.3881,92.4955,94.3788,41162.6708
2020-01-29 09:40:00,102.19,102.72,102.07,102.41,27107.50193348801,94.3419,94.8312,94.2311,94.545,27107.5019
2020-01-29 09:45:00,102.34,102.69,102.03,102.11,48373.29208558906,94.4804,94.8035,94.1942,94.268,48373.2921
2020-01-29 09:50:00,102.01,102.56,101.91,102.45,56756.89610724413,94.1757,94.6835,94.0834,94.5819,56756.8961
2020-01-29 09:55:00,102.53,103.0,100.55,102.82,32271.203918535703,94.6558,95.0897,92.8278,94.9235,32271.2039
2020-01-29 10:00:00,102.73,102.94,102.55,102.79,20260.376385666408,94.8404,95.0343,94.6742,94.8958,20260.3764
2020-01-29 10:05:00,102.82,102.96,102.66,102.87,59642.94921371487,94.9235,95.0528,94.7758,94.9697,59642.9492
2020-01-29 10:10:00,102.86,102.9,102.48,102.56,35389.27558649136,94.9604,94.9974,94.6096,94.6835,35389.2756
2020-01-29 10:15:00,102.52,102.58,102.05,102.1,28744.521783964938,94.6466,94.7019,94.2126,94.2588,28744.5218
2020-01-29 10:20:00,102.15,102.17,101.89,102.03,27469.70868780613,94.305,94.3234,94.0649,94.1942,27469.7087
2020-01-29 10:25:00,102.06,102.44,102.02,102.21,36148.491879350346,94.2219,94.5727,94.185,94.3604,36148.4919
2020-01-29 10:30:00,102.21,102.39,102.17,102.25,43158.03042021139,94.3604,94.5265,94.3234,94.3973,43158.0304
2020-01-29 10:35:00,102.25,102.78,102.25,102.67,29306.52229956174,94.3973,94.8866,94.3973,94.785,29306.5223
2020-01-29 10:40:00,102.66,102.96,102.51,102.96,18203.145140500128,94.7758,95.0528,94.6373,95.0528,18203.1451
2020-01-29 10:45:00,102.97,103.27,102.94,103.11,31968.29079659706,95.062,95.339,95.0343,95.1912,31968.2908
2020-01-29 10:50:00,103.1,103.1,102.79,103.09,17901.521010569733,95.182,95.182,94.8958,95.1728,17901.521
2020-01-29 10:55:00,103.05,103.27,102.84,103.24,12085.589069347769,95.1358,95.339,94.942,95.3113,12085.5891
2020-01-29 11:00:00,103.26,103.72,103.21,103.72,19760.24748646558,95.3297,95.7544,95.2836,95.7544,19760.2475
2020-01-29 11:05:00,103.72,103.72,103.38,103.57,28378.448053622065,95.7544,95.7544,95.4405,95.6159,28378.4481
2020-01-29 11:10:00,103.57,103.71,103.53,103.53,41713.07037896365,95.6159,95.7452,95.579,95.579,41713.0704
2020-01-29 11:15:00,103.55,103.79,103.45,103.65,31509.40964166022,95.5974,95.819,95.5051,95.6898,31509.4096
2020-01-29 11:20:00,103.67,103.75,103.45,103.61,26071.15235885537,95.7082,95.7821,95.5051,95.6528,26071.1524
2020-01-29 11:25:00,103.64,103.69,103.37,103.38,21313.48285640629,95.6805,95.7267,95.4313,95.4405,21313.4829
2020-01-29 11:30:00,103.41,103.65,103.41,103.58,166932.19902036607,95.4682,95.6898,95.4682,95.6251,166932.199
2020-01-29 11:35:00,103.58,103.6,102.91,103.07,17587.006960556842,95.6251,95.6436,95.0066,95.1543,17587.007
2020-01-29 11:40:00,103.07,103.17,102.91,103.01,24675.17401392111,95.1543,95.2466,95.0066,95.0989,24675.174
2020-01-29 11:45:00,103.03,103.34,103.0,103.29,25081.20649651972,95.1174,95.4036,95.0897,95.3574,25081.2065
2020-01-29 11:50:00,103.25,103.55,103.17,103.45,14631.348285640628,95.3205,95.5974,95.2466,95.5051,14631.3483
2020-01-29 11:55:00,103.49,103.9,103.45,103.9,73094.86981180716,95.5421,95.9206,95.5051,95.9206,73094.8698
2020-01-29 12:00:00,103.89,103.91,103.52,103.87,24224.026811033767,95.9113,95.9298,95.5698,95.8929,24224.0268
2020-01-29 12:05:00,103.83,103.95,103.65,103.91,12797.11265790152,95.8559,95.9667,95.6898,95.9298,12797.1127
2020-01-29 12:10:00,103.9,104.1,103.79,104.1,22414.282031451403,95.9206,96.1052,95.819,96.1052,22414.282
2020-01-29 12:15:00,104.07,104.21,103.97,104.13,14177.623098736784,96.0775,96.2068,95.9852,96.1329,14177.6231
2020-01-29 12:20:00,104.13,104.36,104.11,104.13,17978.860531064704,96.1329,96.3452,96.1144,96.1329,17978.8605
2020-01-29 12:25:00,104.15,104.24,103.96,104.24,16920.598092291824,96.1514,96.2345,95.976,96.2345,16920.5981
2020-01-29 12:30:00,104.24,104.41,104.03,104.14,33124.516627996905,96.2345,96.3914,96.0406,96.1421,33124.5166
2020-01-29 12:35:00,104.13,104.21,104.08,104.08,165284.86723382314,96.1329,96.2068,96.0867,96.0867,165284.8672
2020-01-29 12:40:00,104.1,104.1,103.84,103.96,25889.404485692183,96.1052,96.1052,95.8652,95.976,25889.4045
2020-01-29 12:45:00,103.96,104.11,103.91,104.09,43962.36143335911,95.976,96.1144,95.9298,96.096,43962.3614
2020-01-29 12:50:00,104.05,104.43,104.02,104.12,63716.16395978344,96.059,96.4099,96.0314,96.1237,63716.164
2020-01-29 12:55:00,104.14,104.45,103.98,104.45,19207.269914926525,96.1421,96.4283,95.9944,96.4283,19207.2699
2020-01-29 13:00:00,104.45,104.65,104.13,104.14,24136.3753544728,96.4283,96.613,96.1329,96.1421,24136.3754
2020-01-29 13:05:00,104.12,104.23,104.07,104.14,7616.653776746583,96.1237,96.2252,96.0775,96.1421,7616.6538
2020-01-29 13:10:00,104.08,104.36,104.03,104.35,7755.864913637534,96.0867,96.3452,96.0406,96.336,7755.8649
2020-01-29 13:15:00,104.34,104.45,104.24,104.32,16131.734983243105,96.3268,96.4283,96.2345,96.3083,16131.735
2020-01-29 13:20:00,104.38,104.4,104.03,104.17,13944.31554524362,96.3637,96.3822,96.0406,96.1698,13944.3155
2020-01-29 13:25:00,104.17,104.31,104.09,104.26,10551.688579530806,96.1698,96.2991,96.096,96.2529,10551.6886
2020-01-29 13:30:00,104.26,104.41,104.24,104.37,10252.642433616911,96.2529,96.3914,96.2345,96.3545,10252.6424
2020-01-29 13:35:00,104.37,104.38,104.15,104.15,10357.050786285125,96.3545,96.3637,96.1514,96.1514,10357.0508
2020-01-29 13:40:00,104.16,104.21,104.1,104.18,8241.814900747615,96.1606,96.2068,96.1052,96.1791,8241.8149
2020-01-29 13:45:00,104.25,104.25,104.09,104.12,10257.798401649909,96.2437,96.2437,96.096,96.1237,10257.7984
2020-01-29 13:50:00,104.1,104.17,104.06,104.12,8074.245939675173,96.1052,96.1698,96.0683,96.1237,8074.2459
2020-01-29 13:55:00,104.1,104.19,104.06,104.12,6928.332044341324,96.1052,96.1883,96.0683,96.1237,6928.332
2020-01-29 14:00:00,104.14,104.22,104.0,104.22,11986.336684712553,96.1421,96.216,96.0129,96.216,11986.3367
2020-01-29 14:05:00,104.22,104.22,104.06,104.21,17166.79556586749,96.216,96.216,96.0683,96.2068,17166.7956
2020-01-29 14:10:00,104.23,104.25,104.17,104.18,15712.812580561998,96.2252,96.2437,96.1698,96.1791,15712.8126
2020-01-29 14:15:00,104.2,104.2,104.02,104.14,11557.102345965452,96.1975,96.1975,96.0314,96.1421,11557.1023
2020-01-29 14:20:00,104.14,104.31,104.14,104.29,12724.929105439543,96.1421,96.2991,96.1421,96.2806,12724.9291
2020-01-29 14:25:00,104.3,104.3,104.18,104.18,13984.274297499354,96.2898,96.2898,96.1791,96.1791,13984.2743
2020-01-29 14:30:00,104.2,104.25,104.14,104.14,20119.87625676721,96.1975,96.2437,96.1421,96.1421,20119.8763
2020-01-29 14:35:00,104.12,104.36,104.03,104.32,13105.18174787316,96.1237,96.3452,96.0406,96.3083,13105.1817
2020-01-29 14:40:00,104.36,104.66,104.34,104.58,40572.3124516628,96.3452,96.6222,96.3268,96.5483,40572.3125
2020-01-29 14:45:00,104.59,104.59,104.24,104.34,27802.26862593452,96.5576,96.5576,96.2345,96.3268,27802.2686
2020-01-29 14:50:00,104.31,104.45,104.11,104.14,26692.446506831653,96.2991,96.4283,96.1144,96.1421,26692.4465
2020-01-29 14:55:00,104.12,104.17,104.03,104.09,31780.09796339262,96.1237,96.1698,96.0406,96.096,31780.098
2020-01-29 15:00:00,104.1,104.35,104.03,104.08,20483.37200309358,96.1052,96.336,96.0406,96.0867,20483.372
2020-01-29 15:05:00,104.08,104.43,104.05,104.41,52886.05310647073,96.0867,96.4099,96.059,96.3914,52886.0531
2020-01-29 15:10:00,104.43,104.57,104.32,104.52,63285.640629028094,96.4099,96.5391,96.3083,96.493,63285.6406
2020-01-29 15:15:00,104.52,104.55,104.32,104.52,55577.46841969579,96.493,96.5206,96.3083,96.493,55577.4684
2020-01-29 15:20:00,104.51,104.55,104.35,104.47,49925.23846352152,96.4837,96.5206,96.336,96.4468,49925.2385
2020-01-29 15:25:00,104.46,104.65,104.45,104.59,70060.58262438772,96.4376,96.613,96.4283,96.5576,70060.5826
2020-01-29 15:30:00,104.59,104.62,104.42,104.43,38548.594998711,96.5576,96.5853,96.4006,96.4099,38548.595
2020-01-29 15:35:00,104.41,104.57,104.37,104.41,34383.861820056714,96.3914,96.5391,96.3545,96.3914,34383.8618
2020-01-29 15:40:00,104.41,104.46,104.24,104.42,31762.05207527713,96.3914,96.4376,96.2345,96.4006,31762.0521
2020-01-29 15:45:00,104.41,104.52,104.39,104.48,91080.1753029131,96.3914,96.493,96.3729,96.456,91080.1753
2020-01-29 15:50:00,104.48,104.57,104.14,104.2,110092.80742459396,96.456,96.5391,96.1421,96.1975,110092.8074
2020-01-29 15:55:00,104.19,104.42,104.18,104.18,175467.90409899456,96.1883,96.4006,96.1791,96.1791,175467.9041
2020-01-30 09:30:00,103.61,104.24,103.53,104.24,42019.85047692704,95.6528,96.2345,95.579,96.2345,42019.8505
2020-01-30 09:35:00,104.24,104.67,104.02,104.17,21288.992008249545,96.2345,96.6314,96.0314,96.1698,21288.992
2020-01-30 09:40:00,104.14,104.24,103.75,103.83,25467.904098994582,96.1421,96.2345,95.7821,95.8559,25467.9041
2020-01-30 09:45:00,103.87,104.0,103.55,103.63,22071.41015725702,95.8929,96.0129,95.5974,95.6713,22071.4102
2020-01-30 09:50:00,103.7,103.82,103.33,103.62,24083.52668213457,95.7359,95.8467,95.3943,95.6621,24083.5267
2020-01-30 09:55:00,103.59,103.79,103.59,103.65,16201.340551688578,95.6344,95.819,95.6344,95.6898,16201.3406
2020-01-30 10:00:00,103.63,103.65,103.22,103.24,23329.46635730858,95.6713,95.6898,95.2928,95.3113,23329.4664
2020-01-30 10:05:00,103.2,103.31,103.1,103.14,26108.533127094608,95.2743,95.3759,95.182,95.2189,26108.5331
2020-01-30 10:10:00,103.13,103.3,103.07,103.3,13654.29234338747,95.2097,95.3666,95.1543,95.3666,13654.2923
2020-01-30 10:15:00,103.26,103.38,103.16,103.2,25042.53673627223,95.3297,95.4405,95.2374,95.2743,25042.5367
2020-01-30 10:20:00,103.19,103.2,102.72,102.86,10573.601443671048,95.2651,95.2743,94.8312,94.9604,10573.6014
2020-01-30 10:25:00,102.81,102.84,102.53,102.79,16996.64862077855,94.9143,94.942,94.6558,94.8958,16996.6486
2020-01-30 10:30:00,102.82,103.13,102.75,102.99,22485.17659190513,94.9235,95.2097,94.8589,95.0805,22485.1766
2020-01-30 10:35:00,102.98,103.0,102.71,102.79,22786.800721835523,95.0712,95.0897,94.822,94.8958,22786.8007
2020-01-30 10:40:00,102.79,102.82,102.63,102.7,14693.219902036606,94.8958,94.9235,94.7481,94.8127,14693.2199
2020-01-30 10:45:00,102.72,102.76,102.51,102.72,23343.645269399327,94.8312,94.8681,94.6373,94.8312,23343.6453
2020-01-30 10:50:00,102.71,102.86,102.52,102.58,34423.82057231245,94.822,94.9604,94.6466,94.7019,34423.8206
2020-01-30 10:55:00,102.58,102.97,102.5,102.97,28894.04485692188,94.7019,95.062,94.6281,95.062,28894.0449
2020-01-30 11:00:00,102.95,103.18,102.95,103.02,32527.71332817736,95.0435,95.2559,95.0435,95.1082,32527.7133
2020-01-30 11:05:00,103.04,103.21,102.96,102.96,21152.35885537509,95.1266,95.2836,95.0528,95.0528,21152.3589
2020-01-30 11:10:00,102.98,103.38,102.98,103.31,23967.51740139211,95.0712,95.4405,95.0712,95.3759,23967.5174
2020-01-30 11:15:00,103.33,103.53,103.33,103.48,23061.35601959268,95.3943,95.579,95.3943,95.5328,23061.356
2020-01-30 11:20:00,103.48,103.62,103.45,103.62,12868.007218355244,95.5328,95.6621,95.5051,95.6621,12868.0072
2020-01-30 11:25:00,103.58,103.77,103.57,103.72,21367.620520752767,95.6251,95.8006,95.6159,95.7544,21367.6205
2020-01-30 11:30:00,103.71,103.85,103.65,103.67,37027.58442897654,95.7452,95.8744,95.6898,95.7082,37027.5844
2020-01-30 11:35:00,103.65,103.88,103.63,103.86,19418.664604279453,95.6898,95.9021,95.6713,95.8836,19418.6646
2020-01-30 11:40:00,103.85,104.1,103.85,103.91,24970.353183810257,95.8744,96.1052,95.8744,95.9298,24970.3532
2020-01-30 11:45:00,103.92,104.23,103.92,104.23,17324.052590873933,95.939,96.2252,95.939,96.2252,17324.0526
2020-01-30 11:50:00,104.27,104.34,104.11,104.11,26459.138953338486,96.2622,96.3268,96.1144,96.1144,26459.139
2020-01-30 11:55:00,104.09,104.1,103.84,103.9,9263.985563289509,96.096,96.1052,95.8652,95.9206,9263.9856
2020-01-30 12:00:00,103.89,103.9,103.77,103.82,15430.523330755348,95.9113,95.9206,95.8006,95.8467,15430.5233
2020-01-30 12:05:00,103.81,103.86,103.69,103.69,16000.257798401648,95.8375,95.8836,95.7267,95.7267,16000.2578
2020-01-30 12:10:00,103.7,103.77,103.62,103.65,11100.799175045113,95.7359,95.8006,95.6621,95.6898,11100.7992
2020-01-30 12:15:00,103.62,103.67,103.52,103.65,9061.613817994328,95.6621,95.7082,95.5698,95.6898,9061.6138
2020-01-30 12:20:00,103.66,103.76,103.59,103.63,12686.259345192058,95.699,95.7913,95.6344,95.6713,12686.2593
2020-01-30 12:25:00,103.59,103.61,103.38,103.46,12603.763856664087,95.6344,95.6528,95.4405,95.5144,12603.7639
2020-01-30 12:30:00,103.46,103.49,103.32,103.45,9685.485949987107,95.5144,95.5421,95.3851,95.5051,9685.4859
2020-01-30 12:35:00,103.49,103.49,103.19,103.26,7871.874194379994,95.5421,95.5421,95.2651,95.3297,7871.8742
2020-01-30 12:40:00,103.12,103.27,103.08,103.24,9709.97679814385,95.2005,95.339,95.1635,95.3113,9709.9768
2020-01-30 12:45:00,103.2,103.28,103.19,103.24,7142.304717710749,95.2743,95.3482,95.2651,95.3113,7142.3047
2020-01-30 12:50:00,103.21,103.38,103.19,103.27,13482.85640629028,95.2836,95.4405,95.2651,95.339,13482.8564
2020-01-30 12:55:00,103.24,103.38,103.24,103.33,11081.46429492137,95.3113,95.4405,95.3113,95.3943,11081.4643
2020-01-30 13:00:00,103.33,103.42,103.26,103.38,7173.240525908738,95.3943,95.4774,95.3297,95.4405,7173.2405
2020-01-30 13:05:00,103.37,103.41,103.32,103.36,9248.517659190513,95.4313,95.4682,95.3851,95.422,9248.5177
2020-01-30 13:10:00,103.38,103.47,103.38,103.38,4390.3067800979625,95.4405,95.5236,95.4405,95.4405,4390.3068
2020-01-30 13:15:00,103.35,103.41,103.31,103.31,10431.812322763595,95.4128,95.4682,95.3759,95.3759,10431.8123
2020-01-30 13:20:00,103.3,103.38,103.28,103.35,7220.933230213972,95.3666,95.4405,95.3482,95.4128,7220.9332
2020-01-30 13:25:00,103.35,103.51,103.35,103.46,8531.838102603762,95.4128,95.5605,95.4128,95.5144,8531.8381
2020-01-30 13:30:00,103.45,103.48,103.41,103.42,11102.088167053364,95.5051,95.5328,95.4682,95.4774,11102.0882
2020-01-30 13:35:00,103.41,103.48,103.4,103.48,10082.49548852797,95.4682,95.5328,95.459,95.5328,10082.4955
2020-01-30 13:40:00,103.47,103.49,103.43,103.45,5087.651456560969,95.5236,95.5421,95.4867,95.5051,5087.6515
2020-01-30 13:45:00,103.45,103.55,103.44,103.46,6236.143335911316,95.5051,95.5974,95.4959,95.5144,6236.1433
2020-01-30 13:50:00,103.44,103.55,103.41,103.54,10476.927043052332,95.4959,95.5974,95.4682,95.5882,10476.927
2020-01-30 13:55:00,103.52,103.59,103.48,103.51,8303.686517143593,95.5698,95.6344,95.5328,95.5605,8303.6865
2020-01-30 14:00:00,103.53,103.54,103.42,103.46,5781.129156999226,95.579,95.5882,95.4774,95.5144,5781.1292
2020-01-30 14:05:00,103.46,103.59,103.43,103.59,7723.640113431295,95.5144,95.6344,95.4867,95.6344,7723.6401
2020-01-30 14:10:00,103.57,103.63,103.46,103.54,9042.278937870584,95.6159,95.6713,95.5144,95.5882,9042.2789
2020-01-30 14:15:00,103.52,103.6,103.52,103.6,8459.654550141788,95.5698,95.6436,95.5698,95.6436,8459.6546
2020-01-30 14:20:00,103.61,103.67,103.48,103.5,6921.887084300077,95.6528,95.7082,95.5328,95.5513,6921.8871
2020-01-30 14:25:00,103.48,103.58,103.48,103.54,9118.329466357309,95.5328,95.6251,95.5328,95.5882,9118.3295
2020-01-30 14:30:00,103.52,103.53,103.43,103.43,6521.010569734467,95.5698,95.579,95.4867,95.4867,6521.0106
2020-01-30 14:35:00,103.45,103.45,103.32,103.32,11171.69373549884,95.5051,95.5051,95.3851,95.3851,11171.6937
2020-01-30 14:40:00,103.33,103.68,103.21,103.3,15901.005413766432,95.3943,95.7175,95.2836,95.3666,15901.0054
2020-01-30 14:45:00,103.34,103.71,103.32,103.56,16732.40525908739,95.4036,95.7452,95.3851,95.6067,16732.4053
2020-01-30 14:50:00,103.62,103.62,103.43,103.57,5969.32199020366,95.6621,95.6621,95.4867,95.6159,5969.322
2020-01-30 14:55:00,103.54,103.86,103.51,103.8,20099.25238463521,95.5882,95.8836,95.5605,95.8282,20099.2524
2020-01-30 15:00:00,103.85,104.07,103.8,104.0,13793.50348027842,95.8744,96.0775,95.8282,96.0129,13793.5035
2020-01-30 15:05:00,103.99,104.0,103.86,103.86,12348.543439030676,96.0037,96.0129,95.8836,95.8836,12348.5434
2020-01-30 15:10:00,103.87,104.0,103.81,103.95,14293.632379479246,95.8929,96.0129,95.8375,95.9667,14293.6324
2020-01-30 15:15:00,103.96,104.13,103.86,104.08,16279.9690641918,95.976,96.1329,95.8836,96.0867,16279.9691
2020-01-30 15:20:00,104.07,104.27,104.07,104.22,21827.790667697856,96.0775,96.2622,96.0775,96.216,21827.7907
2020-01-30 15:25:00,104.24,104.28,104.11,104.21,20114.720288734206,96.2345,96.2714,96.1144,96.2068,20114.7203
2020-01-30 15:30:00,104.21,104.35,104.16,104.27,42969.83758700696,96.2068,96.336,96.1606,96.2622,42969.8376
2020-01-30 15:35:00,104.26,104.41,104.21,104.4,37531.58030420211,96.2529,96.3914,96.2068,96.3822,37531.5803
2020-01-30 15:40:00,104.41,104.63,104.35,104.6,70723.12451662798,96.3914,96.5945,96.336,96.5668,70723.1245
2020-01-30 15:45:00,104.61,104.81,104.55,104.73,90857.17968548594,96.576,96.7607,96.5206,96.6868,90857.1797
2020-01-30 15:50:00,104.71,104.8,104.62,104.75,95074.76153647846,96.6684,96.7514,96.5853,96.7053,95074.7615
2020-01-30 15:55:00,104.76,104.96,104.71,104.85,189441.866460428,96.7145,96.8992,96.6684,96.7976,189441.8665
2020-01-31 09:30:00,104.17,104.44,103.79,104.38,39635.21526166538,96.1698,96.4191,95.819,96.3637,39635.2153
2020-01-31 09:35:00,104.37,104.84,104.18,104.7,10911.31734983243,96.3545,96.7884,96.1791,96.6591,10911.3173
2020-01-31 09:40:00,104.63,104.73,104.45,104.46,15143.0781129157,96.5945,96.6868,96.4283,96.4376,15143.0781
2020-01-31 09:45:00,104.45,104.46,103.78,103.93,31644.753802526426,96.4283,96.4376,95.8098,95.9483,31644.7538
2020-01-31 09:50:00,103.97,103.97,103.62,103.72,6829.079659706109,95.9852,95.9852,95.6621,95.7544,6829.0797
2020-01-31 09:55:00,103.77,104.17,103.71,104.17,3680.072183552461,95.8006,96.1698,95.7452,96.1698,3680.0722
2020-01-31 10:00:00,104.05,104.05,103.71,103.86,15253.93142562516,96.059,96.059,95.7452,95.8836,15253.9314
2020-01-31 10:05:00,103.79,103.82,103.7,103.76,7349.832431038927,95.819,95.8467,95.7359,95.7913,7349.8324
2020-01-31 10:10:00,103.76,103.94,103.74,103.83,42834.493426140754,95.7913,95.9575,95.7729,95.8559,42834.4934
2020-01-31 10:15:00,103.81,103.81,103.63,103.71,10689.610724413507,95.8375,95.8375,95.6713,95.7452,10689.6107
2020-01-31 10:20:00,103.68,103.79,103.58,103.76,9077.081722093322,95.7175,95.819,95.6251,95.7913,9077.0817
2020-01-31 10:25:00,103.73,104.07,103.73,104.04,23051.04408352668,95.7636,96.0775,95.7636,96.0498,23051.0441
2020-01-31 10:30:00,104.0,104.08,103.93,104.0,10797.88605310647,96.0129,96.0867,95.9483,96.0129,10797.8861
2020-01-31 10:35:00,103.95,104.08,103.94,103.95,7289.249806651198,95.9667,96.0867,95.9575,95.9667,7289.2498
2020-01-31 10:40:00,103.96,104.14,103.96,103.98,12692.704305233308,95.976,96.1421,95.976,95.9944,12692.7043
2020-01-31 10:45:00,103.98,104.07,103.72,103.97,45764.37226089198,95.9944,96.0775,95.7544,95.9852,45764.3723
2020-01-31 10:50:00,103.95,103.95,103.73,103.73,14301.366331528743,95.9667,95.9667,95.7636,95.7636,14301.3663
2020-01-31 10:55:00,103.75,103.81,103.65,103.76,11104.66615106986,95.7821,95.8375,95.6898,95.7913,11104.6662
2020-01-31 11:00:00,103.76,103.79,103.59,103.59,20030.935808197988,95.7913,95.819,95.6344,95.6344,20030.9358
2020-01-31 11:05:00,103.51,103.53,103.39,103.41,10210.105697344676,95.5605,95.579,95.4497,95.4682,10210.1057
2020-01-31 11:10:00,103.41,103.56,103.31,103.31,10913.895333848928,95.4682,95.6067,95.3759,95.3759,10913.8953
2020-01-31 11:15:00,103.31,103.51,103.1,103.45,17500.644496004123,95.3759,95.5605,95.182,95.5051,17500.6445
2020-01-31 11:20:00,103.42,103.61,103.34,103.61,17481.30961588038,95.4774,95.6528,95.4036,95.6528,17481.3096
2020-01-31 11:25:00,103.54,103.54,103.28,103.32,9957.463263727765,95.5882,95.5882,95.3482,95.3851,9957.4633
2020-01-31 11:30:00,103.34,103.38,103.19,103.24,18585.975766950243,95.4036,95.4405,95.2651,95.3113,18585.9758
2020-01-31 11:35:00,103.26,103.35,103.13,103.24,18785.769528228924,95.3297,95.4128,95.2097,95.3113,18785.7695
2020-01-31 11:40:00,103.24,103.37,103.2,103.33,7517.401392111368,95.3113,95.4313,95.2743,95.3943,7517.4014
2020-01-31 11:45:00,103.35,103.56,103.34,103.56,14364.52693993297,95.4128,95.6067,95.4036,95.6067,14364.5269
2020-01-31 11:50:00,103.56,103.58,103.48,103.57,5656.09693219902,95.6067,95.6251,95.5328,95.6159,5656.0969
2020-01-31 11:55:00,103.57,103.67,103.57,103.65,7271.203918535704,95.6159,95.7082,95.6159,95.6898,7271.2039
2020-01-31 12:00:00,103.65,103.72,103.62,103.63,6411.446249033255,95.6898,95.7544,95.6621,95.6713,6411.4462
2020-01-31 12:05:00,103.63,103.63,103.55,103.55,5685.74374838876,95.6713,95.6713,95.5974,95.5974,5685.7437
2020-01-31 12:10:00,103.55,103.72,103.5,103.57,20959.010054137663,95.5974,95.7544,95.5513,95.6159,20959.0101
2020-01-31 12:15:00,103.57,103.58,103.46,103.46,11858.726475895848,95.6159,95.6251,95.5144,95.5144,11858.7265
2020-01-31 12:20:00,103.51,103.61,103.46,103.49,15121.165248775456,95.5605,95.6528,95.5144,95.5421,15121.1652
2020-01-31 12:25:00,103.51,103.59,103.48,103.59,7125.547821603505,95.5605,95.6344,95.5328,95.6344,7125.5478
2020-01-31 12:30:00,103.57,103.65,103.35,103.35,24118.329466357307,95.6159,95.6898,95.4128,95.4128,24118.3295
2020-01-31 12:35:00,103.34,103.37,103.17,103.29,17915.69992266048,95.4036,95.4313,95.2466,95.3574,17915.6999
2020-01-31 12:40:00,103.29,103.38,103.15,103.29,157572.8280484661,95.3574,95.4405,95.2282,95.3574,157572.828
2020-01-31 12:45:00,103.27,103.28,103.16,103.2,19697.08687806136,95.339,95.3482,95.2374,95.2743,19697.0869
2020-01-31 12:50:00,103.19,103.25,102.98,103.25,47570.2500644496,95.2651,95.3205,95.0712,95.3205,47570.2501
2020-01-31 12:55:00,103.27,103.28,103.2,103.2,9660.995101830367,95.339,95.3482,95.2743,95.2743,9660.9951
2020-01-31 13:00:00,103.2,103.36,103.2,103.28,12454.24078370714,95.2743,95.422,95.2743,95.3482,12454.2408
2020-01-31 13:05:00,103.29,103.36,103.26,103.31,14147.976282547046,95.3574,95.422,95.3297,95.3759,14147.9763
2020-01-31 13:10:00,103.27,103.3,103.24,103.26,23088.42485176592,95.339,95.3666,95.3113,95.3297,23088.4249
2020-01-31 13:15:00,103.26,103.3,103.2,103.27,19331.01314771848,95.3297,95.3666,95.2743,95.339,19331.0131
2020-01-31 13:20:00,103.22,103.38,103.2,103.38,14427.6875483372,95.2928,95.4405,95.2743,95.4405,14427.6875
2020-01-31 13:25:00,103.33,103.37,103.11,103.19,10916.473317865428,95.3943,95.4313,95.1912,95.2651,10916.4733
2020-01-31 13:30:00,103.19,103.22,103.01,103.19,7911.83294663573,95.2651,95.2928,95.0989,95.2651,7911.8329
2020-01-31 13:35:00,103.23,103.24,103.03,103.1,19954.885279711263,95.302,95.3113,95.1174,95.182,19954.8853
2020-01-31 13:40:00,103.16,103.16,103.04,103.09,13145.140500128897,95.2374,95.2374,95.1266,95.1728,13145.1405
2020-01-31 13:45:00,103.08,103.17,103.07,103.17,6278.680072183552,95.1635,95.2466,95.1543,95.2466,6278.6801
2020-01-31 13:50:00,103.17,103.4,103.12,103.4,11532.611497808712,95.2466,95.459,95.2005,95.459,11532.6115
2020-01-31 13:55:00,103.38,103.51,103.34,103.48,6612.529002320185,95.4405,95.5605,95.4036,95.5328,6612.529
2020-01-31 14:00:00,103.51,103.61,103.48,103.58,7862.851250322247,95.5605,95.6528,95.5328,95.6251,7862.8513
2020-01-31 14:05:00,103.58,103.6,103.49,103.52,6353.441608662026,95.6251,95.6436,95.5421,95.5698,6353.4416
2020-01-31 14:10:00,103.56,103.61,103.54,103.57,13700.696055684451,95.6067,95.6528,95.5882,95.6159,13700.6961
2020-01-31 14:15:00,103.57,103.63,103.52,103.58,7044.341325083784,95.6159,95.6713,95.5698,95.6251,7044.3413
2020-01-31 14:20:00,103.58,103.58,103.34,103.38,14274.297499355502,95.6251,95.6251,95.4036,95.4405,14274.2975
2020-01-31 14:25:00,103.38,103.42,103.34,103.38,8212.168084557874,95.4405,95.4774,95.4036,95.4405,8212.1681
2020-01-31 14:30:00,103.37,103.59,103.36,103.53,10524.619747357565,95.4313,95.6344,95.422,95.579,10524.6197
2020-01-31 14:35:00,103.55,103.58,103.48,103.55,10257.798401649909,95.5974,95.6251,95.5328,95.5974,10257.7984
2020-01-31 14:40:00,103.58,103.58,103.29,103.29,89587.52255736013,95.6251,95.6251,95.3574,95.3574,89587.5226
2020-01-31 14:45:00,103.3,103.34,103.27,103.27,30094.096416602213,95.3666,95.4036,95.339,95.339,30094.0964
2020-01-31 14:50:00,103.24,103.35,103.22,103.27,11908.99716421758,95.3113,95.4128,95.2928,95.339,11908.9972
2020-01-31 14:55:00,103.32,103.41,103.31,103.34,10251.35344160866,95.3851,95.4682,95.3759,95.4036,10251.3534
2020-01-31 15:00:00,103.33,103.49,103.3,103.44,19829.85305491106,95.3943,95.5421,95.3666,95.4959,19829.8531
2020-01-31 15:05:00,103.4,103.4,103.18,103.2,9064.191802010826,95.459,95.459,95.2559,95.2743,9064.1918
2020-01-31 15:10:00,103.2,103.23,102.99,102.99,8315.287445217838,95.2743,95.302,95.0805,95.0805,8315.2874
2020-01-31 15:15:00,103.01,103.13,103.01,103.07,17853.8283062645,95.0989,95.2097,95.0989,95.1543,17853.8283
2020-01-31 15:20:00,103.1,103.17,103.0,103.08,13726.475895849444,95.182,95.2466,95.0897,95.1635,13726.4759
2020-01-31 15:25:00,103.08,103.1,102.85,102.85,20487.238979118327,95.1635,95.182,94.9512,94.9512,20487.239
2020-01-31 15:30:00,102.85,102.98,102.79,102.88,68735.49883990719,94.9512,95.0712,94.8958,94.9789,68735.4988
2020-01-31 15:35:00,102.86,102.94,102.79,102.89,37280.226862593445,94.9604,95.0343,94.8958,94.9881,37280.2269
2020-01-31 15:40:00,102.91,103.23,102.83,103.2,79372.26089198246,95.0066,95.302,94.9327,95.2743,79372.2609
2020-01-31 15:45:00,103.2,103.25,103.01,103.04,47153.90564578499,95.2743,95.3205,95.0989,95.1266,47153.9056
2020-01-31 15:50:00,103.04,103.39,103.03,103.33,71379.22144882701,95.1266,95.4497,95.1174,95.3943,71379.2214
2020-01-31 15:55:00,103.31,103.41,103.14,103.38,186437.22608919823,95.3759,95.4682,95.2189,95.4405,186437.2261
2020-02-03 09:30:00,103.76,103.96,103.68,103.9,19908.48156741428,95.7913,95.976,95.7175,95.9206,19908.4816
2020-02-03 09:35:00,104.03,104.24,103.85,104.17,5592.936323794792,96.0406,96.2345,95.8744,96.1698,5592.9363
2020-02-03 09:40:00,104.1,104.25,103.9,104.24,3328.1773653003347,96.1052,96.2437,95.9206,96.2345,3328.1774
2020-02-03 09:45:00,104.28,104.55,104.19,104.34,9755.091518432584,96.2714,96.5206,96.1883,96.3268,9755.0915
2020-02-03 09:50:00,104.4,104.55,104.33,104.52,6255.47821603506,96.3822,96.5206,96.3175,96.493,6255.4782
2020-02-03 09:55:00,104.55,104.83,104.49,104.71,15417.633410672852,96.5206,96.7791,96.4653,96.6684,15417.6334
2020-02-03 10:00:00,104.9,105.25,104.9,105.17,12829.33745810776,96.8438,97.1669,96.8438,97.093,12829.3375
2020-02-03 10:05:00,105.14,105.36,105.01,105.36,15364.78473833462,97.0653,97.2684,96.9453,97.2684,15364.7847
2020-02-03 10:10:00,105.31,105.49,105.27,105.43,13517.659190513015,97.2223,97.3885,97.1854,97.3331,13517.6592
2020-02-03 10:15:00,105.43,105.62,105.32,105.57,10712.812580561998,97.3331,97.5085,97.2315,97.4623,10712.8126
2020-02-03 10:20:00,105.56,105.7,105.49,105.7,11379.221448827017,97.4531,97.5823,97.3885,97.5823,11379.2214
2020-02-03 10:25:00,105.69,105.87,105.66,105.83,7589.584944573343,97.5731,97.7393,97.5454,97.7023,7589.5849
2020-02-03 10:30:00,105.87,105.9,105.75,105.77,12046.919309100282,97.7393,97.767,97.6285,97.647,12046.9193
2020-02-03 10:35:00,105.78,105.8,105.61,105.73,11465.583913379736,97.6562,97.6746,97.4992,97.61,11465.5839
2020-02-03 10:40:00,105.7,105.73,105.49,105.51,7940.19077081722,97.5823,97.61,97.3885,97.4069,7940.1908
2020-02-03 10:45:00,105.51,105.51,105.29,105.34,10661.252900232015,97.4069,97.4069,97.2038,97.25,10661.2529
2020-02-03 10:50:00,105.32,105.49,105.31,105.32,17938.90177880897,97.2315,97.3885,97.2223,97.2315,17938.9018
2020-02-03 10:55:00,105.34,105.45,105.29,105.44,9591.389533384892,97.25,97.3515,97.2038,97.3423,9591.3895
2020-02-03 11:00:00,105.46,105.52,105.37,105.42,6108.533127094612,97.3608,97.4162,97.2777,97.3238,6108.5331
2020-02-03 11:05:00,105.44,105.58,105.44,105.58,11961.845836555813,97.3423,97.4715,97.3423,97.4715,11961.8458
2020-02-03 11:10:00,105.53,105.58,105.32,105.32,8110.33771590616,97.4254,97.4715,97.2315,97.2315,8110.3377
2020-02-03 11:15:00,105.31,105.38,105.26,105.38,8803.815416344418,97.2223,97.2869,97.1761,97.2869,8803.8154
2020-02-03 11:20:00,105.43,105.6,105.42,105.6,18168.34235627739,97.3331,97.49,97.3238,97.49,18168.3424
2020-02-03 11:25:00,105.59,105.62,105.38,105.39,9859.499871100796,97.4808,97.5085,97.2869,97.2961,9859.4999
2020-02-03 11:30:00,105.41,105.44,105.24,105.36,6709.203402938901,97.3146,97.3423,97.1577,97.2684,6709.2034
2020-02-03 11:35:00,105.35,105.4,105.28,105.29,9554.008765145654,97.2592,97.3054,97.1946,97.2038,9554.0088
2020-02-03 11:40:00,105.26,105.29,104.97,105.07,7073.988141273523,97.1761,97.2038,96.9084,97.0007,7073.9881
2020-02-03 11:45:00,105.05,105.14,104.97,104.97,3928.847641144625,96.9822,97.0653,96.9084,96.9084,3928.8476
2020-02-03 11:50:00,105.01,105.12,105.0,105.12,7905.387986594482,96.9453,97.0469,96.9361,97.0469,7905.388
2020-02-03 11:55:00,105.1,105.17,105.1,105.14,5451.147202887341,97.0284,97.093,97.0284,97.0653,5451.1472
2020-02-03 12:00:00,105.14,105.14,105.0,105.09,7536.736272235111,97.0653,97.0653,96.9361,97.0192,7536.7363
2020-02-03 12:05:00,105.07,105.11,104.91,104.92,5855.8906934777,97.0007,97.0376,96.853,96.8622,5855.8907
2020-02-03 12:10:00,104.9,105.04,104.85,105.02,16059.551430781128,96.8438,96.973,96.7976,96.9546,16059.5514
2020-02-03 12:15:00,105.04,105.1,105.03,105.09,5198.50476927043,96.973,97.0284,96.9638,97.0192,5198.5048
2020-02-03 12:20:00,105.08,105.18,105.08,105.15,4635.2152616653775,97.0099,97.1023,97.0099,97.0746,4635.2153
2020-02-03 12:25:00,105.16,105.16,105.07,105.09,6000.257798401649,97.0838,97.0838,97.0007,97.0192,6000.2578
2020-02-03 12:30:00,105.09,105.09,104.93,104.96,6129.156999226604,97.0192,97.0192,96.8715,96.8992,6129.157
2020-02-03 12:35:00,104.96,105.06,104.94,104.99,19408.35266821345,96.8992,96.9915,96.8807,96.9269,19408.3527
2020-02-03 12:40:00,105.01,105.1,105.0,105.07,6588.038154163443,96.9453,97.0284,96.9361,97.0007,6588.0382
2020-02-03 12:45:00,105.02,105.21,104.97,105.18,15532.353699407062,96.9546,97.13,96.9084,97.1023,15532.3537
2020-02-03 12:50:00,105.21,105.26,105.17,105.23,8856.66408868265,97.13,97.1761,97.093,97.1484,8856.6641
2020-02-03 12:55:00,105.24,105.34,105.24,105.3,4365.815931941222,97.1577,97.25,97.1577,97.213,4365.8159
2020-02-03 13:00:00,105.32,105.38,105.26,105.37,5658.674916215518,97.2315,97.2869,97.1761,97.2777,5658.6749
2020-02-03 13:05:00,105.38,105.45,105.37,105.37,4356.792987883475,97.2869,97.3515,97.2777,97.2777,4356.793
2020-02-03 13:10:00,105.36,105.38,105.14,105.21,8945.604537251867,97.2684,97.2869,97.0653,97.13,8945.6045
2020-02-03 13:15:00,105.2,105.27,105.16,105.27,4468.935292601185,97.1207,97.1854,97.0838,97.1854,4468.9353
2020-02-03 13:20:00,105.27,105.3,105.23,105.28,3330.755349316834,97.1854,97.213,97.1484,97.1946,3330.7553
2020-02-03 13:25:00,105.31,105.35,105.27,105.32,11397.26733694251,97.2223,97.2592,97.1854,97.2315,11397.2673
2020-02-03 13:30:00,105.29,105.43,105.28,105.42,24477.95823665893,97.2038,97.3331,97.1946,97.3238,24477.9582
2020-02-03 13:35:00,105.42,105.59,105.41,105.57,14881.41273524104,97.3238,97.4808,97.3146,97.4623,14881.4127
2020-02-03 13:40:00,105.58,105.63,105.56,105.59,6361.175560711523,97.4715,97.5177,97.4531,97.4808,6361.1756
2020-02-03 13:45:00,105.6,105.62,105.53,105.62,5310.647073988141,97.49,97.5085,97.4254,97.5085,5310.6471
2020-02-03 13:50:00,105.58,105.59,105.5,105.58,20244.90848156741,97.4715,97.4808,97.3977,97.4715,20244.9085
2020-02-03 13:55:00,105.59,105.63,105.56,105.63,7580.562000515596,97.4808,97.5177,97.4531,97.5177,7580.562
2020-02-03 14:00:00,105.62,105.62,105.48,105.49,14404.485692188708,97.5085,97.5085,97.3792,97.3885,14404.4857
2020-02-03 14:05:00,105.48,105.53,105.46,105.49,17206.754318123225,97.3792,97.4254,97.3608,97.3885,17206.7543
2020-02-03 14:10:00,105.47,105.49,105.42,105.42,16906.41918020108,97.37,97.3885,97.3238,97.3238,16906.4192
2020-02-03 14:15:00,105.43,105.49,105.42,105.49,14276.875483372,97.3331,97.3885,97.3238,97.3885,14276.8755
2020-02-03 14:20:00,105.48,105.56,105.47,105.49,8172.209332302139,97.3792,97.4531,97.37,97.3885,8172.2093
2020-02-03 14:25:00,105.49,105.56,105.49,105.52,10164.99097705594,97.3885,97.4531,97.3885,97.4162,10164.991
2020-02-03 14:30:00,105.5,105.54,105.3,105.3,24664.86207785512,97.3977,97.4346,97.213,97.213,24664.8621
2020-02-03 14:35:00,105.31,105.32,105.18,105.31,10685.74374838876,97.2223,97.2315,97.1023,97.2223,10685.7437
2020-02-03 14:40:00,105.28,105.39,105.26,105.37,9913.637535447278,97.1946,97.2961,97.1761,97.2777,9913.6375
2020-02-03 14:45:00,105.38,105.42,105.35,105.42,3967.517401392111,97.2869,97.3238,97.2592,97.3238,3967.5174
2020-02-03 14:50:00,105.4,105.61,105.38,105.61,26068.57437483888,97.3054,97.4992,97.2869,97.4992,26068.5744
2020-02-03 14:55:00,105.61,105.63,105.49,105.52,13488.012374323278,97.4992,97.5177,97.3885,97.4162,13488.0124
2020-02-03 15:00:00,105.52,105.59,105.47,105.56,21089.198246970867,97.4162,97.4808,97.37,97.4531,21089.1982
2020-02-03 15:05:00,105.53,105.58,105.48,105.5,16134.3129672596,97.4254,97.4715,97.3792,97.3977,16134.313
2020-02-03 15:10:00,105.51,105.55,105.47,105.55,36625.41892240268,97.4069,97.4438,97.37,97.4438,36625.4189
2020-02-03 15:15:00,105.55,105.56,105.49,105.52,33352.66821345707,97.4438,97.4531,97.3885,97.4162,33352.6682
2020-02-03 15:20:00,105.52,105.6,105.49,105.59,20518.174787316315,97.4162,97.49,97.3885,97.4808,20518.1748
2020-02-03 15:25:00,105.6,105.63,105.56,105.63,23237.947924722863,97.49,97.5177,97.4531,97.5177,23237.9479
2020-02-03 15:30:00,105.63,105.63,105.53,105.58,25750.19334880124,97.5177,97.5177,97.4254,97.4715,25750.1933
2020-02-03 15:35:00,105.55,105.55,105.35,105.35,22039.185357050785,97.4438,97.4438,97.2592,97.2592,22039.1854
2020-02-03 15:40:00,105.34,105.45,105.25,105.26,37492.91054395463,97.25,97.3515,97.1669,97.1761,37492.9105
2020-02-03 15:45:00,105.25,105.25,105.14,105.16,36979.8917246713,97.1669,97.1669,97.0653,97.0838,36979.8917
2020-02-03 15:50:00,105.14,105.28,105.11,105.25,89221.44882701726,97.0653,97.1946,97.0376,97.1669,89221.4488
2020-02-03 15:55:00,105.26,105.73,105.26,105.66,333529.26011858723,97.1761,97.61,97.1761,97.5454,333529.2601
2020-02-04 09:30:00,106.45,107.42,106.29,106.96,75286.1562258314,98.2747,99.1702,98.127,98.7456,75286.1562
2020-02-04 09:35:00,107.28,107.72,107.18,107.27,14269.141531322504,99.041,99.4472,98.9487,99.0318,14269.1415
2020-02-04 09:40:00,107.32,107.72,107.32,107.68,11933.488012374322,99.0779,99.4472,99.0779,99.4103,11933.488
2020-02-04 09:45:00,107.71,107.81,107.6,107.69,24275.586491363752,99.438,99.5303,99.3364,99.4195,24275.5865
2020-02-04 09:50:00,107.69,107.7,107.29,107.29,39002.320185614844,99.4195,99.4287,99.0502,99.0502,39002.3202
2020-02-04 09:55:00,107.33,107.37,107.11,107.25,12251.86903841196,99.0871,99.1241,98.884,99.0133,12251.869
2020-02-04 10:00:00,107.28,107.43,107.11,107.21,22545.759216292856,99.041,99.1795,98.884,98.9764,22545.7592
2020-02-04 10:05:00,107.23,107.35,107.09,107.3,17690.126321216805,98.9948,99.1056,98.8656,99.0595,17690.1263
2020-02-04 10:10:00,107.27,107.32,107.15,107.32,13735.498839907192,99.0318,99.0779,98.921,99.0779,13735.4988
2020-02-04 10:15:00,107.27,107.39,107.24,107.27,15514.307811291568,99.0318,99.1425,99.0041,99.0318,15514.3078
2020-02-04 10:20:00,107.29,107.32,107.12,107.25,9523.072956947666,99.0502,99.0779,98.8933,99.0133,9523.073
2020-02-04 10:25:00,107.27,107.49,107.27,107.49,9613.302397525134,99.0318,99.2349,99.0318,99.2349,9613.3024
2020-02-04 10:30:00,107.48,107.57,107.41,107.51,7248.002062387212,99.2256,99.3087,99.161,99.2533,7248.0021
2020-02-04 10:35:00,107.49,107.63,107.49,107.55,4801.495230729569,99.2349,99.3641,99.2349,99.2903,4801.4952
2020-02-04 10:40:00,107.56,107.64,107.46,107.63,84231.76076308326,99.2995,99.3733,99.2072,99.3641,84231.7608
2020-02-04 10:45:00,107.62,107.63,107.45,107.47,21524.877545759213,99.3549,99.3641,99.1979,99.2164,21524.8775
2020-02-04 10:50:00,107.44,107.44,107.23,107.23,5534.931683423562,99.1887,99.1887,98.9948,98.9948,5534.9317
2020-02-04 10:55:00,107.23,107.3,107.15,107.27,18128.38360402165,98.9948,99.0595,98.921,99.0318,18128.3836
2020-02-04 11:00:00,107.27,107.27,107.17,107.2,7630.832688837328,99.0318,99.0318,98.9394,98.9671,7630.8327
2020-02-04 11:05:00,107.16,107.24,106.83,107.01,48419.695797886045,98.9302,99.0041,98.6255,98.7917,48419.6958
2020-02-04 11:10:00,107.01,107.11,106.99,107.04,11519.721577726215,98.7917,98.884,98.7733,98.8194,11519.7216
2020-02-04 11:15:00,107.07,107.17,107.04,107.15,20167.56896107244,98.8471,98.9394,98.8194,98.921,20167.569
2020-02-04 11:20:00,107.14,107.39,107.14,107.39,11826.50167568961,98.9117,99.1425,98.9117,99.1425,11826.5017
2020-02-04 11:25:00,107.39,107.55,107.34,107.5,33794.79247228667,99.1425,99.2903,99.0964,99.2441,33794.7925
2020-02-04 11:30:00,107.53,107.72,107.53,107.68,9778.293374581075,99.2718,99.4472,99.2718,99.4103,9778.2934
2020-02-04 11:35:00,107.66,107.66,107.51,107.52,7455.529775715389,99.3918,99.3918,99.2533,99.2626,7455.5298
2020-02-04 11:40:00,107.52,107.6,107.5,107.59,8894.044856921886,99.2626,99.3364,99.2441,99.3272,8894.0449
2020-02-04 11:45:00,107.53,107.58,107.47,107.5,15199.79376127868,99.2718,99.3179,99.2164,99.2441,15199.7938
2020-02-04 11:50:00,107.5,107.5,107.3,107.3,11028.615622583138,99.2441,99.2441,99.0595,99.0595,11028.6156
2020-02-04 11:55:00,107.29,107.3,107.21,107.28,10429.2343387471,99.0502,99.0595,98.9764,99.041,10429.2343
2020-02-04 12:00:00,107.28,107.39,107.27,107.39,6490.074761536478,99.041,99.1425,99.0318,99.1425,6490.0748
2020-02-04 12:05:00,107.39,107.51,107.36,107.51,7338.231502964681,99.1425,99.2533,99.1148,99.2533,7338.2315
2020-02-04 12:10:00,107.51,107.57,107.46,107.53,18513.79221448827,99.2533,99.3087,99.2072,99.2718,18513.7922
2020-02-04 12:15:00,107.52,107.56,107.43,107.53,8025.26424336169,99.2626,99.2995,99.1795,99.2718,8025.2642
2020-02-04 12:20:00,107.54,107.66,107.53,107.64,8878.576952822892,99.281,99.3918,99.2718,99.3733,8878.577
2020-02-04 12:25:00,107.64,107.67,107.54,107.63,10921.629285898429,99.3733,99.401,99.281,99.3641,10921.6293
2020-02-04 12:30:00,107.6,107.6,107.51,107.53,11885.795308069088,99.3364,99.3364,99.2533,99.2718,11885.7953
2020-02-04 12:35:00,107.53,107.65,107.45,107.61,31478.473833462227,99.2718,99.3826,99.1979,99.3456,31478.4738
2020-02-04 12:40:00,107.62,107.78,107.62,107.77,6029.904614591389,99.3549,99.5026,99.3549,99.4934,6029.9046
2020-02-04 12:45:00,107.81,107.81,107.71,107.77,4780.871358597577,99.5303,99.5303,99.438,99.4934,4780.8714
2020-02-04 12:50:00,107.75,107.76,107.66,107.71,5221.706625418922,99.4749,99.4841,99.3918,99.438,5221.7066
2020-02-04 12:55:00,107.72,107.79,107.71,107.79,7926.011858726475,99.4472,99.5118,99.438,99.5118,7926.0119
2020-02-04 13:00:00,107.81,107.83,107.78,107.8,7808.713585975766,99.5303,99.5487,99.5026,99.5211,7808.7136
2020-02-04 13:05:00,107.8,107.87,107.78,107.87,19142.820314514047,99.5211,99.5857,99.5026,99.5857,19142.8203
2020-02-04 13:10:00,107.91,107.94,107.81,107.81,8383.604021655065,99.6226,99.6503,99.5303,99.5303,8383.604
2020-02-04 13:15:00,107.81,107.82,107.74,107.8,6817.478731631863,99.5303,99.5395,99.4657,99.5211,6817.4787
2020-02-04 13:20:00,107.77,107.78,107.69,107.71,14904.614591389533,99.4934,99.5026,99.4195,99.438,14904.6146
2020-02-04 13:25:00,107.72,107.77,107.67,107.76,11918.020108275326,99.4472,99.4934,99.401,99.4841,11918.0201
2020-02-04 13:30:00,107.76,107.79,107.7,107.79,14535.96287703016,99.4841,99.5118,99.4287,99.5118,14535.9629
2020-02-04 13:35:00,107.78,108.05,107.78,108.01,19729.3116782676,99.5026,99.7519,99.5026,99.7149,19729.3117
2020-02-04 13:40:00,108.03,108.08,107.99,108.08,13142.5625161124,99.7334,99.7795,99.6965,99.7795,13142.5625
2020-02-04 13:45:00,108.08,108.08,107.85,107.91,49704.820830110846,99.7795,99.7795,99.5672,99.6226,49704.8208
2020-02-04 13:50:00,107.9,107.98,107.86,107.96,37268.6259345192,99.6134,99.6872,99.5764,99.6688,37268.6259
2020-02-04 13:55:00,107.97,108.02,107.87,107.91,56557.102345965446,99.678,99.7242,99.5857,99.6226,56557.1023
2020-02-04 14:00:00,107.94,108.0,107.91,107.98,62345.96545501417,99.6503,99.7057,99.6226,99.6872,62345.9655
2020-02-04 14:05:00,108.01,108.12,107.98,108.06,21198.76256767208,99.7149,99.8165,99.6872,99.7611,21198.7626
2020-02-04 14:10:00,108.06,108.09,108.01,108.05,24597.834493426137,99.7611,99.7888,99.7149,99.7519,24597.8345
2020-02-04 14:15:00,108.05,108.05,107.97,107.99,15503.995875225572,99.7519,99.7519,99.678,99.6965,15503.9959
2020-02-04 14:20:00,108.01,108.08,107.99,108.01,16160.092807424591,99.7149,99.7795,99.6965,99.7149,16160.0928
2020-02-04 14:25:00,108.01,108.01,107.9,107.96,22384.635215261664,99.7149,99.7149,99.6134,99.6688,22384.6352
2020-02-04 14:30:00,107.94,107.98,107.9,107.92,15406.032482598606,99.6503,99.6872,99.6134,99.6318,15406.0325
2020-02-04 14:35:00,107.93,107.98,107.85,107.91,20886.82650167569,99.6411,99.6872,99.5672,99.6226,20886.8265
2020-02-04 14:40:00,107.91,107.99,107.9,107.99,24235.62773910801,99.6226,99.6965,99.6134,99.6965,24235.6277
2020-02-04 14:45:00,107.97,108.08,107.91,108.08,21411.44624903325,99.678,99.7795,99.6226,99.7795,21411.4462
2020-02-04 14:50:00,108.07,108.15,107.99,107.99,23953.338489301364,99.7703,99.8442,99.6965,99.6965,23953.3385
2020-02-04 14:55:00,108.0,108.02,107.91,107.94,21312.19386439804,99.7057,99.7242,99.6226,99.6503,21312.1939
2020-02-04 15:00:00,107.94,107.99,107.84,107.91,32327.919566898683,99.6503,99.6965,99.558,99.6226,32327.9196
2020-02-04 15:05:00,107.91,107.96,107.84,107.85,50572.3124516628,99.6226,99.6688,99.558,99.5672,50572.3125
2020-02-04 15:10:00,107.84,107.91,107.81,107.83,73948.18252126836,99.558,99.6226,99.5303,99.5487,73948.1825
2020-02-04 15:15:00,107.84,107.93,107.77,107.91,20212.683681361174,99.558,99.6411,99.4934,99.6226,20212.6837
2020-02-04 15:20:00,107.91,107.99,107.81,107.81,36941.22196442381,99.6226,99.6965,99.5303,99.5303,36941.222
2020-02-04 15:25:00,107.81,107.86,107.74,107.81,25658.67491621552,99.5303,99.5764,99.4657,99.5303,25658.6749
2020-02-04 15:30:00,107.8,107.95,107.8,107.93,53249.5488527971,99.5211,99.6595,99.5211,99.6411,53249.5489
2020-02-04 15:35:00,107.94,108.02,107.92,107.93,42284.0938386182,99.6503,99.7242,99.6318,99.6411,42284.0938
2020-02-04 15:40:00,107.91,107.91,107.77,107.84,38486.72338231502,99.6226,99.6226,99.4934,99.558,38486.7234
2020-02-04 15:45:00,107.82,107.91,107.77,107.81,33520.23717452952,99.5395,99.6226,99.4934,99.5303,33520.2372
2020-02-04 15:50:00,107.78,107.81,107.51,107.53,45775.97318896622,99.5026,99.5303,99.2533,99.2718,45775.9732
2020-02-04 15:55:00,107.52,107.6,107.36,107.47,203414.53982985305,99.2626,99.3364,99.1148,99.2164,203414.5398
2020-02-05 09:30:00,108.5,108.87,108.02,108.02,34288.476411446245,100.1673,100.5089,99.7242,99.7242,34288.4764
2020-02-05 09:35:00,108.1,108.54,108.1,108.29,17596.02990461459,99.798,100.2042,99.798,99.9734,17596.0299
2020-02-05 09:40:00,108.26,108.43,108.15,108.36,9133.797370456305,99.9457,100.1027,99.8442,100.038,9133.7974
2020-02-05 09:45:00,108.35,108.7,108.29,108.57,7962.103634957462,100.0288,100.3519,99.9734,100.2319,7962.1036
2020-02-05 09:50:00,108.56,108.72,108.53,108.56,13845.063160608404,100.2227,100.3704,100.195,100.2227,13845.0632
2020-02-05 09:55:00,108.61,108.76,108.49,108.49,9528.228924980664,100.2688,100.4073,100.1581,100.1581,9528.2289
2020-02-05 10:00:00,108.49,108.77,108.46,108.62,46087.909254962615,100.1581,100.4166,100.1304,100.2781,46087.9093
2020-02-05 10:05:00,108.64,108.72,108.51,108.59,9651.97215777262,100.2965,100.3704,100.1765,100.2504,9651.9722
2020-02-05 10:10:00,108.6,108.93,108.6,108.85,26301.88192833204,100.2596,100.5643,100.2596,100.4904,26301.8819
2020-02-05 10:15:00,108.87,108.93,108.68,108.72,22472.286671822632,100.5089,100.5643,100.3335,100.3704,22472.2867
2020-02-05 10:20:00,108.71,108.79,108.57,108.78,35104.40835266821,100.3612,100.435,100.2319,100.4258,35104.4084
2020-02-05 10:25:00,108.74,108.77,108.55,108.6,28984.27429749936,100.3889,100.4166,100.2135,100.2596,28984.2743
2020-02-05 10:30:00,108.6,108.68,108.57,108.63,24267.85253931425,100.2596,100.3335,100.2319,100.2873,24267.8525
2020-02-05 10:35:00,108.63,108.74,108.53,108.7,35681.876772364005,100.2873,100.3889,100.195,100.3519,35681.8768
2020-02-05 10:40:00,108.67,108.95,108.66,108.91,18114.204691930907,100.3242,100.5827,100.315,100.5458,18114.2047
2020-02-05 10:45:00,108.92,109.14,108.9,109.06,12683.68136117556,100.555,100.7581,100.5366,100.6843,12683.6814
2020-02-05 10:50:00,109.02,109.22,109.0,109.22,9572.054653261148,100.6474,100.832,100.6289,100.832,9572.0547
2020-02-05 10:55:00,109.19,109.32,109.15,109.26,11294.147976282546,100.8043,100.9243,100.7674,100.8689,11294.148
2020-02-05 11:00:00,109.24,109.24,109.09,109.11,15202.371745295177,100.8505,100.8505,100.712,100.7304,15202.3717
2020-02-05 11:05:00,109.11,109.24,109.1,109.21,11759.474091260632,100.7304,100.8505,100.7212,100.8228,11759.4741
2020-02-05 11:10:00,109.22,109.34,109.19,109.32,8518.948182521268,100.832,100.9428,100.8043,100.9243,8518.9482
2020-02-05 11:15:00,109.33,109.38,109.31,109.35,12130.703789636504,100.9335,100.9797,100.9151,100.952,12130.7038
2020-02-05 11:20:00,109.34,109.43,109.33,109.37,14836.298014952306,100.9428,101.0259,100.9335,100.9705,14836.298
2020-02-05 11:25:00,109.34,109.47,109.34,109.44,19733.17865429234,100.9428,101.0628,100.9428,101.0351,19733.1787
2020-02-05 11:30:00,109.41,109.48,109.37,109.43,22645.011600928072,101.0074,101.072,100.9705,101.0259,22645.0116
2020-02-05 11:35:00,109.4,109.55,109.37,109.47,10620.005155968032,100.9982,101.1367,100.9705,101.0628,10620.0052
2020-02-05 11:40:00,109.45,109.45,109.36,109.37,5947.409126063418,101.0443,101.0443,100.9612,100.9705,5947.4091
2020-02-05 11:45:00,109.39,109.45,109.34,109.41,8778.035576179427,100.9889,101.0443,100.9428,101.0074,8778.0356
2020-02-05 11:50:00,109.42,109.44,109.36,109.43,8289.507605052848,101.0166,101.0351,100.9612,101.0259,8289.5076
2020-02-05 11:55:00,109.43,109.58,109.36,109.52,11310.90487238979,101.0259,101.1643,100.9612,101.109,11310.9049
2020-02-05 12:00:00,109.52,109.56,109.45,109.56,7936.323794792472,101.109,101.1459,101.0443,101.1459,7936.3238
2020-02-05 12:05:00,109.58,109.72,109.58,109.72,13136.11755607115,101.1643,101.2936,101.1643,101.2936,13136.1176
2020-02-05 12:10:00,109.74,109.76,109.65,109.7,14520.494972931168,101.3121,101.3305,101.229,101.2751,14520.495
2020-02-05 12:15:00,109.71,109.74,109.66,109.66,5009.022944057746,101.2844,101.3121,101.2382,101.2382,5009.0229
2020-02-05 12:20:00,109.66,109.67,109.58,109.62,5969.32199020366,101.2382,101.2474,101.1643,101.2013,5969.322
2020-02-05 12:25:00,109.62,109.66,109.5,109.54,8417.117813869552,101.2013,101.2382,101.0905,101.1274,8417.1178
2020-02-05 12:30:00,109.54,109.55,109.45,109.48,7991.750451147202,101.1274,101.1367,101.0443,101.072,7991.7505
2020-02-05 12:35:00,109.49,109.59,109.47,109.55,8874.709976798144,101.0813,101.1736,101.0628,101.1367,8874.71
2020-02-05 12:40:00,109.51,109.54,109.48,109.54,35309.35808197989,101.0997,101.1274,101.072,101.1274,35309.3581
2020-02-05 12:45:00,109.54,109.55,109.49,109.53,11762.052075277132,101.1274,101.1367,101.0813,101.1182,11762.0521
2020-02-05 12:50:00,109.54,109.57,109.42,109.45,8792.214488270172,101.1274,101.1551,101.0166,101.0443,8792.2145
2020-02-05 12:55:00,109.47,109.5,109.44,109.45,6429.492137148749,101.0628,101.0905,101.0351,101.0443,6429.4921
2020-02-05 13:00:00,109.46,109.47,109.35,109.4,9010.054137664343,101.0536,101.0628,100.952,100.9982,9010.0541
2020-02-05 13:05:00,109.4,109.47,109.31,109.47,10881.67053364269,100.9982,101.0628,100.9151,101.0628,10881.6705
2020-02-05 13:10:00,109.45,109.45,109.37,109.39,4561.742717195153,101.0443,101.0443,100.9705,100.9889,4561.7427
2020-02-05 13:15:00,109.39,109.54,109.34,109.54,9724.155710234596,100.9889,101.1274,100.9428,101.1274,9724.1557
2020-02-05 13:20:00,109.52,109.57,109.5,109.56,13009.796339262695,101.109,101.1551,101.0905,101.1459,13009.7963
2020-02-05 13:25:00,109.57,109.62,109.56,109.61,8190.255220417633,101.1551,101.2013,101.1459,101.192,8190.2552
2020-02-05 13:30:00,109.57,109.58,109.48,109.5,11020.88167053364,101.1551,101.1643,101.072,101.0905,11020.8817
2020-02-05 13:35:00,109.49,109.57,109.43,109.57,14358.081979891724,101.0813,101.1551,101.0259,101.1551,14358.082
2020-02-05 13:40:00,109.58,109.66,109.57,109.64,12987.883475122451,101.1643,101.2382,101.1551,101.2197,12987.8835
2020-02-05 13:45:00,109.64,109.65,109.53,109.56,17099.767981438512,101.2197,101.229,101.1182,101.1459,17099.768
2020-02-05 13:50:00,109.57,109.59,109.47,109.47,17463.263727764886,101.1551,101.1736,101.0628,101.0628,17463.2637
2020-02-05 13:55:00,109.47,109.51,109.41,109.47,9496.004124774425,101.0628,101.0997,101.0074,101.0628,9496.0041
2020-02-05 14:00:00,109.47,109.49,109.28,109.29,8120.649651972157,101.0628,101.0813,100.8874,100.8966,8120.6497
2020-02-05 14:05:00,109.29,109.3,109.17,109.17,7063.676205207526,100.8966,100.9059,100.7858,100.7858,7063.6762
2020-02-05 14:10:00,109.15,109.16,109.09,109.1,9118.329466357309,100.7674,100.7766,100.712,100.7212,9118.3295
2020-02-05 14:15:00,109.1,109.16,109.08,109.09,4275.586491363753,100.7212,100.7766,100.7027,100.712,4275.5865
2020-02-05 14:20:00,109.11,109.25,109.11,109.25,6153.647847383346,100.7304,100.8597,100.7304,100.8597,6153.6478
2020-02-05 14:25:00,109.28,109.4,109.28,109.38,7588.295952565093,100.8874,100.9982,100.8874,100.9797,7588.296
2020-02-05 14:30:00,109.39,109.43,109.35,109.43,7730.085073472544,100.9889,101.0259,100.952,101.0259,7730.0851
2020-02-05 14:35:00,109.4,109.53,109.4,109.51,6157.514823408094,100.9982,101.1182,100.9982,101.0997,6157.5148
2020-02-05 14:40:00,109.49,109.61,109.49,109.56,17960.81464294921,101.0813,101.192,101.0813,101.1459,17960.8146
2020-02-05 14:45:00,109.52,109.53,109.45,109.49,5684.45475638051,101.109,101.1182,101.0443,101.0813,5684.4548
2020-02-05 14:50:00,109.52,109.66,109.52,109.63,5323.536994070636,101.109,101.2382,101.109,101.2105,5323.537
2020-02-05 14:55:00,109.63,109.68,109.56,109.65,13043.310131477185,101.2105,101.2567,101.1459,101.229,13043.3101
2020-02-05 15:00:00,109.66,109.74,109.64,109.69,13069.089971642174,101.2382,101.3121,101.2197,101.2659,13069.09
2020-02-05 15:05:00,109.71,109.73,109.68,109.7,19205.98092291828,101.2844,101.3028,101.2567,101.2751,19205.9809
2020-02-05 15:10:00,109.7,109.74,109.69,109.74,17960.81464294921,101.2751,101.3121,101.2659,101.3121,17960.8146
2020-02-05 15:15:00,109.76,110.04,109.76,110.02,23455.78757411704,101.3305,101.589,101.3305,101.5706,23455.7876
2020-02-05 15:20:00,110.07,110.22,110.04,110.17,30543.954627481307,101.6167,101.7552,101.589,101.709,30543.9546
2020-02-05 15:25:00,110.16,110.27,110.12,110.2,33819.28332044341,101.6998,101.8014,101.6629,101.7367,33819.2833
2020-02-05 15:30:00,110.2,110.3,110.16,110.22,38547.30600670276,101.7367,101.8291,101.6998,101.7552,38547.306
2020-02-05 15:35:00,110.2,110.24,110.09,110.1,38797.37045630317,101.7367,101.7737,101.6352,101.6444,38797.3705
2020-02-05 15:40:00,110.09,110.12,109.99,110.02,23997.16421758185,101.6352,101.6629,101.5429,101.5706,23997.1642
2020-02-05 15:45:00,110.02,110.1,109.91,109.95,24931.68342356277,101.5706,101.6444,101.469,101.5059,24931.6834
2020-02-05 15:50:00,109.95,109.98,109.8,109.96,44002.320185614844,101.5059,101.5336,101.3675,101.5152,44002.3202
2020-02-05 15:55:00,109.95,110.09,109.9,109.98,104868.52281515852,101.5059,101.6352,101.4598,101.5336,104868.5228
2020-02-06 09:30:00,110.03,110.22,109.78,109.88,29013.92111368909,101.5798,101.7552,101.349,101.4413,29013.9211
2020-02-06 09:35:00,109.93,109.93,109.51,109.52,3085.84686774942,101.4875,101.4875,101.0997,101.109,3085.8469
2020-02-06 09:40:00,109.61,109.61,109.26,109.42,5738.592420726991,101.192,101.192,100.8689,101.0166,5738.5924
2020-02-06 09:45:00,109.45,109.54,109.3,109.49,12384.635215261664,101.0443,101.1274,100.9059,101.0813,12384.6352
2020-02-06 09:50:00,109.47,109.72,109.36,109.46,15047.692704305233,101.0628,101.2936,100.9612,101.0536,15047.6927
2020-02-06 09:55:00,109.51,110.12,109.51,110.12,9556.586749162154,101.0997,101.6629,101.0997,101.6629,9556.5867
2020-02-06 10:00:00,110.09,110.09,109.77,110.01,21265.790152101054,101.6352,101.6352,101.3398,101.5613,21265.7902
2020-02-06 10:05:00,109.99,110.26,109.99,110.18,8174.787316318638,101.5429,101.7921,101.5429,101.7183,8174.7873
2020-02-06 10:10:00,110.17,110.39,110.17,110.18,14570.7656612529,101.709,101.9121,101.709,101.7183,14570.7657
2020-02-06 10:15:00,110.18,110.18,109.96,109.99,9051.301881928332,101.7183,101.7183,101.5152,101.5429,9051.3019
2020-02-06 10:20:00,109.95,109.97,109.76,109.81,13989.430265532352,101.5059,101.5244,101.3305,101.3767,13989.4303
2020-02-06 10:25:00,109.79,109.95,109.79,109.89,8981.696313482855,101.3582,101.5059,101.3582,101.4505,8981.6963
2020-02-06 10:30:00,109.85,109.88,109.73,109.81,8776.746584171176,101.4136,101.4413,101.3028,101.3767,8776.7466
2020-02-06 10:35:00,109.81,110.09,109.81,109.99,6325.083784480536,101.3767,101.6352,101.3767,101.5429,6325.0838
2020-02-06 10:40:00,110.02,110.03,109.88,109.9,8627.22351121423,101.5706,101.5798,101.4413,101.4598,8627.2235
2020-02-06 10:45:00,109.9,110.2,109.89,110.15,8812.838360402164,101.4598,101.7367,101.4505,101.6906,8812.8384
2020-02-06 10:50:00,110.12,110.3,110.12,110.13,8124.516627996905,101.6629,101.8291,101.6629,101.6721,8124.5166
2020-02-06 10:55:00,110.16,110.28,110.16,110.28,11069.863366847125,101.6998,101.8106,101.6998,101.8106,11069.8634
2020-02-06 11:00:00,110.25,110.35,110.13,110.31,13395.20494972931,101.7829,101.8752,101.6721,101.8383,13395.2049
2020-02-06 11:05:00,110.31,110.33,110.19,110.33,14083.526682134569,101.8383,101.8567,101.7275,101.8567,14083.5267
2020-02-06 11:10:00,110.33,110.41,110.26,110.35,7492.910543954626,101.8567,101.9306,101.7921,101.8752,7492.9105
2020-02-06 11:15:00,110.34,110.4,110.25,110.34,12215.777262180973,101.866,101.9214,101.7829,101.866,12215.7773
2020-02-06 11:20:00,110.37,110.4,110.24,110.4,10979.633926269657,101.8937,101.9214,101.7737,101.9214,10979.6339
2020-02-06 11:25:00,110.4,110.41,110.31,110.36,7928.589842742974,101.9214,101.9306,101.8383,101.8844,7928.5898
2020-02-06 11:30:00,110.36,110.37,110.23,110.34,18988.141273524103,101.8844,101.8937,101.7644,101.866,18988.1413
2020-02-06 11:35:00,110.33,110.4,110.26,110.38,25020.62387213199,101.8567,101.9214,101.7921,101.9029,25020.6239
2020-02-06 11:40:00,110.39,110.43,110.33,110.36,5424.078370714101,101.9121,101.9491,101.8567,101.8844,5424.0784
2020-02-06 11:45:00,110.36,110.36,110.26,110.29,7954.369682907965,101.8844,101.8844,101.7921,101.8198,7954.3697
2020-02-06 11:50:00,110.3,110.3,110.21,110.23,4445.733436452693,101.8291,101.8291,101.746,101.7644,4445.7334
2020-02-06 11:55:00,110.23,110.29,110.18,110.22,7378.190255220416,101.7644,101.8198,101.7183,101.7552,7378.1903
2020-02-06 12:00:00,110.23,110.23,110.13,110.19,11175.560711523589,101.7644,101.7644,101.6721,101.7275,11175.5607
2020-02-06 12:05:00,110.21,110.5,110.2,110.5,8454.49858210879,101.746,102.0137,101.7367,102.0137,8454.4986
2020-02-06 12:10:00,110.52,110.61,110.48,110.48,44926.52745552977,102.0322,102.1152,101.9952,101.9952,44926.5275
2020-02-06 12:15:00,110.45,110.56,110.44,110.56,20492.39494715133,101.9675,102.0691,101.9583,102.0691,20492.3949
2020-02-06 12:20:00,110.57,110.62,110.52,110.58,15934.51920598092,102.0783,102.1245,102.0322,102.0875,15934.5192
2020-02-06 12:25:00,110.57,110.64,110.55,110.61,20424.07837071409,102.0783,102.1429,102.0599,102.1152,20424.0784
2020-02-06 12:30:00,110.59,110.68,110.52,110.67,8988.141273524103,102.0968,102.1799,102.0322,102.1706,8988.1413
2020-02-06 12:35:00,110.64,110.66,110.61,110.64,13410.672853828304,102.1429,102.1614,102.1152,102.1429,13410.6729
2020-02-06 12:40:00,110.66,110.71,110.63,110.64,6044.083526682134,102.1614,102.2076,102.1337,102.1429,6044.0835
2020-02-06 12:45:00,110.64,110.67,110.53,110.54,10989.945862335651,102.1429,102.1706,102.0414,102.0506,10989.9459
2020-02-06 12:50:00,110.55,110.61,110.52,110.54,5598.09229182779,102.0599,102.1152,102.0322,102.0506,5598.0923
2020-02-06 12:55:00,110.55,110.57,110.54,110.55,8013.663315287445,102.0599,102.0783,102.0506,102.0599,8013.6633
2020-02-06 13:00:00,110.57,110.63,110.54,110.59,7986.594483114204,102.0783,102.1337,102.0506,102.0968,7986.5945
2020-02-06 13:05:00,110.6,110.64,110.55,110.59,5184.325857179685,102.106,102.1429,102.0599,102.0968,5184.3259
2020-02-06 13:10:00,110.57,110.59,110.54,110.57,6667.955658674916,102.0783,102.0968,102.0506,102.0783,6667.9557
2020-02-06 13:15:00,110.57,110.6,110.53,110.58,11353.441608662026,102.0783,102.106,102.0414,102.0875,11353.4416
2020-02-06 13:20:00,110.55,110.58,110.51,110.58,8319.154421242587,102.0599,102.0875,102.0229,102.0875,8319.1544
2020-02-06 13:25:00,110.57,110.59,110.54,110.55,5571.02345965455,102.0783,102.0968,102.0506,102.0599,5571.0235
2020-02-06 13:30:00,110.53,110.54,110.43,110.51,15025.779840164989,102.0414,102.0506,101.9491,102.0229,15025.7798
2020-02-06 13:35:00,110.5,110.5,110.41,110.41,18864.398040732147,102.0137,102.0137,101.9306,101.9306,18864.398
2020-02-06 13:40:00,110.39,110.39,110.3,110.37,9097.705594225316,101.9121,101.9121,101.8291,101.8937,9097.7056
2020-02-06 13:45:00,110.37,110.51,110.37,110.49,12915.699922660478,101.8937,102.0229,101.8937,102.0045,12915.6999
2020-02-06 13:50:00,110.51,110.54,110.49,110.53,9520.494972931168,102.0229,102.0506,102.0045,102.0414,9520.495
2020-02-06 13:55:00,110.55,110.61,110.5,110.58,10277.133281773651,102.0599,102.1152,102.0137,102.0875,10277.1333
2020-02-06 14:00:00,110.57,110.59,110.51,110.54,12601.185872647588,102.0783,102.0968,102.0229,102.0506,12601.1859
2020-02-06 14:05:00,110.53,110.63,110.53,110.62,5305.491105955142,102.0414,102.1337,102.0414,102.1245,5305.4911
2020-02-06 14:10:00,110.66,110.71,110.63,110.69,4648.105181747873,102.1614,102.2076,102.1337,102.1891,4648.1052
2020-02-06 14:15:00,110.68,110.7,110.56,110.59,6171.69373549884,102.1799,102.1983,102.0691,102.0968,6171.6937
2020-02-06 14:20:00,110.57,110.58,110.46,110.47,14060.324825986076,102.0783,102.0875,101.9768,101.986,14060.3248
2020-02-06 14:25:00,110.46,110.56,110.46,110.54,12893.787058520236,101.9768,102.0691,101.9768,102.0506,12893.7871
2020-02-06 14:30:00,110.53,110.61,110.5,110.54,13418.4068058778,102.0414,102.1152,102.0137,102.0506,13418.4068
2020-02-06 14:35:00,110.52,110.54,110.47,110.49,13495.746326372777,102.0322,102.0506,101.986,102.0045,13495.7463
2020-02-06 14:40:00,110.5,110.56,110.5,110.51,9829.853054911058,102.0137,102.0691,102.0137,102.0229,9829.8531
2020-02-06 14:45:00,110.5,110.66,110.48,110.66,17010.827532869294,102.0137,102.1614,101.9952,102.1614,17010.8275
2020-02-06 14:50:00,110.65,110.65,110.57,110.57,4156.999226604795,102.1522,102.1522,102.0783,102.0783,4156.9992
2020-02-06 14:55:00,110.55,110.59,110.52,110.54,21481.05181747873,102.0599,102.0968,102.0322,102.0506,21481.0518
2020-02-06 15:00:00,110.53,110.58,110.5,110.57,13268.883732920856,102.0414,102.0875,102.0137,102.0783,13268.8837
2020-02-06 15:05:00,110.57,110.61,110.54,110.57,9681.61897396236,102.0783,102.1152,102.0506,102.0783,9681.619
2020-02-06 15:10:00,110.57,110.57,110.39,110.43,9653.26114978087,102.0783,102.0783,101.9121,101.9491,9653.2611
2020-02-06 15:15:00,110.41,110.41,110.29,110.29,7073.988141273523,101.9306,101.9306,101.8198,101.8198,7073.9881
2020-02-06 15:20:00,110.28,110.31,110.2,110.23,9528.228924980664,101.8106,101.8383,101.7367,101.7644,9528.2289
2020-02-06 15:25:00,110.26,110.29,110.14,110.18,13146.429492137147,101.7921,101.8198,101.6813,101.7183,13146.4295
2020-02-06 15:30:00,110.19,110.33,110.16,110.33,18094.86981180717,101.7275,101.8567,101.6998,101.8567,18094.8698
2020-02-06 15:35:00,110.33,110.41,110.33,110.38,13549.883990719256,101.8567,101.9306,101.8567,101.9029,13549.884
2020-02-06 15:40:00,110.37,110.52,110.36,110.51,16827.79066769786,101.8937,102.0322,101.8844,102.0229,16827.7907
2020-02-06 15:45:00,110.48,110.57,110.46,110.52,19068.05877803557,101.9952,102.0783,101.9768,102.0322,19068.0588
2020-02-06 15:50:00,110.5,110.5,110.31,110.37,40997.67981438515,102.0137,102.0137,101.8383,101.8937,40997.6798
2020-02-06 15:55:00,110.37,110.54,110.36,110.49,95666.408868265,101.8937,102.0506,101.8844,102.0045,95666.4089
2020-02-07 09:30:00,110.09,110.09,109.43,109.5,42703.0162412993,101.6352,101.6352,101.0259,101.0905,42703.0162
2020-02-07 09:35:00,109.61,110.26,109.51,110.05,32612.78680072183,101.192,101.7921,101.0997,101.5983,32612.7868
2020-02-07 09:40:00,109.98,110.23,109.89,110.02,14263.985563289503,101.5336,101.7644,101.4505,101.5706,14263.9856
2020-02-07 09:45:00,110.03,110.26,109.95,110.26,16598.35009022944,101.5798,101.7921,101.5059,101.7921,16598.3501
2020-02-07 09:50:00,110.26,110.38,110.19,110.38,24270.43052333076,101.7921,101.9029,101.7275,101.9029,24270.4305
2020-02-07 09:55:00,110.37,110.4,110.19,110.21,32161.639597834488,101.8937,101.9214,101.7275,101.746,32161.6396
2020-02-07 10:00:00,110.21,110.27,110.06,110.2,24333.591131734986,101.746,101.8014,101.6075,101.7367,24333.5911
2020-02-07 10:05:00,110.21,110.41,110.16,110.38,12610.208816705335,101.746,101.9306,101.6998,101.9029,12610.2088
2020-02-07 10:10:00,110.4,110.75,110.4,110.75,14962.619231760762,101.9214,102.2445,101.9214,102.2445,14962.6192
2020-02-07 10:15:00,110.71,110.94,110.68,110.74,28408.094869811805,102.2076,102.4199,102.1799,102.2353,28408.0949
2020-02-07 10:20:00,110.75,110.89,110.72,110.85,11771.07501933488,102.2445,102.3737,102.2168,102.3368,11771.075
2020-02-07 10:25:00,110.85,110.92,110.76,110.89,11890.951276102089,102.3368,102.4014,102.2537,102.3737,11890.9513
2020-02-07 10:30:00,110.87,110.95,110.83,110.86,13855.3750966744,102.3553,102.4291,102.3183,102.346,13855.3751
2020-02-07 10:35:00,110.84,110.96,110.84,110.89,11243.877287960811,102.3276,102.4384,102.3276,102.3737,11243.8773
2020-02-07 10:40:00,110.92,111.06,110.82,110.99,9083.52668213457,102.4014,102.5307,102.3091,102.4661,9083.5267
2020-02-07 10:45:00,110.98,111.06,110.94,111.04,8307.553493168341,102.4568,102.5307,102.4199,102.5122,8307.5535
2020-02-07 10:50:00,111.05,111.11,110.93,110.97,10121.165248775456,102.5215,102.5768,102.4107,102.4476,10121.1652
2020-02-07 10:55:00,110.99,111.03,110.87,110.87,18811.54936839392,102.4661,102.503,102.3553,102.3553,18811.5494
2020-02-07 11:00:00,110.84,110.99,110.82,110.94,12861.562258313998,102.3276,102.4661,102.3091,102.4199,12861.5623
2020-02-07 11:05:00,110.95,111.03,110.91,111.0,13449.342614075793,102.4291,102.503,102.3922,102.4753,13449.3426
2020-02-07 11:10:00,110.99,110.99,110.75,110.85,15724.413508636244,102.4661,102.4661,102.2445,102.3368,15724.4135
2020-02-07 11:15:00,110.87,111.03,110.87,111.03,10904.872389791182,102.3553,102.503,102.3553,102.503,10904.8724
2020-02-07 11:20:00,111.16,111.2,111.09,111.18,8855.3750966744,102.623,102.6599,102.5584,102.6415,8855.3751
2020-02-07 11:25:00,111.2,111.21,111.06,111.08,8520.237174529517,102.6599,102.6692,102.5307,102.5491,8520.2372
2020-02-07 11:30:00,111.08,111.2,111.08,111.12,11033.771590616136,102.5491,102.6599,102.5491,102.5861,11033.7716
2020-02-07 11:35:00,111.08,111.16,111.03,111.12,9190.513018819282,102.5491,102.623,102.503,102.5861,9190.513
2020-02-07 11:40:00,111.11,111.23,111.06,111.17,15474.349059035832,102.5768,102.6876,102.5307,102.6322,15474.3491
2020-02-07 11:45:00,111.18,111.2,111.05,111.06,12949.213714874966,102.6415,102.6599,102.5215,102.5307,12949.2137
2020-02-07 11:50:00,111.08,111.12,111.03,111.04,10509.15184325857,102.5491,102.5861,102.503,102.5122,10509.1518
2020-02-07 11:55:00,111.02,111.17,111.02,111.17,7171.951533900489,102.4938,102.6322,102.4938,102.6322,7171.9515
2020-02-07 12:00:00,111.15,111.32,111.09,111.31,10877.80355761794,102.6138,102.7707,102.5584,102.7615,10877.8036
2020-02-07 12:05:00,111.31,111.35,111.26,111.3,11693.735498839906,102.7615,102.7984,102.7153,102.7523,11693.7355
2020-02-07 12:10:00,111.28,111.35,111.25,111.34,11626.707914410928,102.7338,102.7984,102.7061,102.7892,11626.7079
2020-02-07 12:15:00,111.34,111.35,111.23,111.29,16402.423304975506,102.7892,102.7984,102.6876,102.743,16402.4233
2020-02-07 12:20:00,111.27,111.34,111.23,111.26,8521.526166537766,102.7246,102.7892,102.6876,102.7153,8521.5262
2020-02-07 12:25:00,111.26,111.28,111.05,111.24,25866.20262954369,102.7153,102.7338,102.5215,102.6969,25866.2026
2020-02-07 12:30:00,111.24,111.26,111.12,111.13,12665.635473060063,102.6969,102.7153,102.5861,102.5953,12665.6355
2020-02-07 12:35:00,111.11,111.15,110.92,110.95,10988.656870327402,102.5768,102.6138,102.4014,102.4291,10988.6569
2020-02-07 12:40:00,110.96,111.13,110.95,111.06,14447.02242846094,102.4384,102.5953,102.4291,102.5307,14447.0224
2020-02-07 12:45:00,111.07,111.21,111.07,111.2,14633.926269657126,102.5399,102.6692,102.5399,102.6599,14633.9263
2020-02-07 12:50:00,111.16,111.21,111.13,111.16,7032.740397009537,102.623,102.6692,102.5953,102.623,7032.7404
2020-02-07 12:55:00,111.16,111.23,111.06,111.23,11215.519463779325,102.623,102.6876,102.5307,102.6876,11215.5195
2020-02-07 13:00:00,111.22,111.22,111.13,111.13,8741.94379994844,102.6784,102.6784,102.5953,102.5953,8741.9438
2020-02-07 13:05:00,111.13,111.19,111.08,111.16,6234.854343903067,102.5953,102.6507,102.5491,102.623,6234.8543
2020-02-07 13:10:00,111.16,111.16,111.06,111.06,11371.48749677752,102.623,102.623,102.5307,102.5307,11371.4875
2020-02-07 13:15:00,111.05,111.1,110.98,111.04,16907.70817220933,102.5215,102.5676,102.4568,102.5122,16907.7082
2020-02-07 13:20:00,111.05,111.13,111.01,111.13,10801.753029131218,102.5215,102.5953,102.4845,102.5953,10801.753
2020-02-07 13:25:00,111.09,111.13,110.96,111.02,15760.505284867231,102.5584,102.5953,102.4384,102.4938,15760.5053
2020-02-07 13:30:00,111.0,111.06,110.85,110.85,6910.28615622583,102.4753,102.5307,102.3368,102.3368,6910.2862
2020-02-07 13:35:00,110.82,110.97,110.78,110.78,6225.83139984532,102.3091,102.4476,102.2722,102.2722,6225.8314
2020-02-07 13:40:00,110.76,110.81,110.64,110.69,6033.7715906161375,102.2537,102.2999,102.1429,102.1891,6033.7716
2020-02-07 13:45:00,110.69,110.71,110.6,110.71,8874.709976798144,102.1891,102.2076,102.106,102.2076,8874.71
2020-02-07 13:50:00,110.7,110.89,110.7,110.82,7808.713585975766,102.1983,102.3737,102.1983,102.3091,7808.7136
2020-02-07 13:55:00,110.88,110.88,110.67,110.69,15778.551172982725,102.3645,102.3645,102.1706,102.1891,15778.5512
2020-02-07 14:00:00,110.66,110.67,110.49,110.5,10983.500902294403,102.1614,102.1706,102.0045,102.0137,10983.5009
2020-02-07 14:05:00,110.44,110.56,110.44,110.49,8511.21423047177,101.9583,102.0691,101.9583,102.0045,8511.2142
2020-02-07 14:10:00,110.47,110.47,110.29,110.3,19778.29337458108,101.986,101.986,101.8198,101.8291,19778.2934
2020-02-07 14:15:00,110.32,110.35,110.31,110.35,16362.464552719772,101.8475,101.8752,101.8383,101.8752,16362.4646
2020-02-07 14:20:00,110.33,110.4,110.33,110.37,9355.503995875224,101.8567,101.9214,101.8567,101.8937,9355.504
2020-02-07 14:25:00,110.36,110.4,110.18,110.33,32414.282031451403,101.8844,101.9214,101.7183,101.8567,32414.282
2020-02-07 14:30:00,110.33,110.44,110.31,110.36,19038.411961845835,101.8567,101.9583,101.8383,101.8844,19038.412
2020-02-07 14:35:00,110.37,110.44,110.35,110.4,7998.19541118845,101.8937,101.9583,101.8752,101.9214,7998.1954
2020-02-07 14:40:00,110.4,110.41,110.29,110.4,46299.30394431554,101.9214,101.9306,101.8198,101.9214,46299.3039
2020-02-07 14:45:00,110.37,110.4,110.26,110.34,5621.294147976282,101.8937,101.9214,101.7921,101.866,5621.2941
2020-02-07 14:50:00,110.34,110.43,110.21,110.31,14274.297499355502,101.866,101.9491,101.746,101.8383,14274.2975
2020-02-07 14:55:00,110.33,110.37,110.3,110.36,11513.27661768497,101.8567,101.8937,101.8291,101.8844,11513.2766
2020-02-07 15:00:00,110.37,110.44,110.3,110.31,15538.79865944831,101.8937,101.9583,101.8291,101.8383,15538.7987
2020-02-07 15:05:00,110.31,110.4,110.28,110.28,20627.73910801753,101.8383,101.9214,101.8106,101.8106,20627.7391
2020-02-07 15:10:00,110.27,110.33,110.23,110.32,10473.060067027584,101.8014,101.8567,101.7644,101.8475,10473.0601
2020-02-07 15:15:00,110.34,110.38,110.26,110.33,29864.6558391338,101.866,101.9029,101.7921,101.8567,29864.6558
2020-02-07 15:20:00,110.3,110.39,110.3,110.33,8806.393400360917,101.8291,101.9121,101.8291,101.8567,8806.3934
2020-02-07 15:25:00,110.33,110.56,110.31,110.55,11281.25805620005,101.8567,102.0691,101.8383,102.0599,11281.2581
2020-02-07 15:30:00,110.52,110.61,110.48,110.51,20389.27558649136,102.0322,102.1152,101.9952,102.0229,20389.2756
2020-02-07 15:35:00,110.53,110.53,110.3,110.37,29849.1879350348,102.0414,102.0414,101.8291,101.8937,29849.1879
2020-02-07 15:40:00,110.34,110.42,110.25,110.26,23823.15029646816,101.866,101.9398,101.7829,101.7921,23823.1503
2020-02-07 15:45:00,110.26,110.32,110.23,110.23,32599.89688063933,101.7921,101.8475,101.7644,101.7644,32599.8969
2020-02-07 15:50:00,110.23,110.28,110.02,110.05,44184.06805877803,101.7644,101.8106,101.5706,101.5983,44184.0681
2020-02-07 15:55:00,110.07,110.13,109.99,110.02,116928.33204434132,101.6167,101.6721,101.5429,101.5706,116928.332
2020-02-10 09:30:00,109.56,109.89,109.17,109.43,29595.25650940964,101.1459,101.4505,100.7858,101.0259,29595.2565
2020-02-10 09:35:00,109.43,110.13,109.43,109.88,49731.88966228409,101.0259,101.6721,101.0259,101.4413,49731.8897
2020-02-10 09:40:00,109.88,110.15,109.84,109.87,2870.585202371745,101.4413,101.6906,101.4044,101.4321,2870.5852
2020-02-10 09:45:00,110.0,110.05,109.67,109.97,14205.980922918276,101.5521,101.5983,101.2474,101.5244,14205.9809
2020-02-10 09:50:00,109.85,109.95,109.81,109.81,3672.338231502965,101.4136,101.5059,101.3767,101.3767,3672.3382
2020-02-10 09:55:00,109.81,110.16,109.81,110.11,6470.739881412735,101.3767,101.6998,101.3767,101.6536,6470.7399
2020-02-10 10:00:00,110.16,110.26,110.07,110.22,10100.541376643465,101.6998,101.7921,101.6167,101.7552,10100.5414
2020-02-10 10:05:00,110.23,110.47,110.23,110.37,12691.415313225056,101.7644,101.986,101.7644,101.8937,12691.4153
2020-02-10 10:10:00,110.41,110.48,110.25,110.3,11398.55632895076,101.9306,101.9952,101.7829,101.8291,11398.5563
2020-02-10 10:15:00,110.29,110.6,110.24,110.47,14543.696829079658,101.8198,102.106,101.7737,101.986,14543.6968
2020-02-10 10:20:00,110.53,110.61,110.37,110.61,4818.252126836813,102.0414,102.1152,101.8937,102.1152,4818.2521
2020-02-10 10:25:00,110.61,110.66,110.52,110.61,10037.380768239236,102.1152,102.1614,102.0322,102.1152,10037.3808
2020-02-10 10:30:00,110.57,110.61,110.5,110.61,9340.03609177623,102.0783,102.1152,102.0137,102.1152,9340.0361
2020-02-10 10:35:00,110.64,110.84,110.61,110.84,16890.951276102085,102.1429,102.3276,102.1152,102.3276,16890.9513
2020-02-10 10:40:00,110.82,110.98,110.82,110.83,35290.023201856144,102.3091,102.4568,102.3091,102.3183,35290.0232
2020-02-10 10:45:00,110.82,110.91,110.78,110.91,7933.745810775972,102.3091,102.3922,102.2722,102.3922,7933.7458
2020-02-10 10:50:00,110.91,110.91,110.73,110.77,27498.06651198762,102.3922,102.3922,102.226,102.263,27498.0665
2020-02-10 10:55:00,110.78,110.85,110.76,110.85,6035.060582624387,102.2722,102.3368,102.2537,102.3368,6035.0606
2020-02-10 11:00:00,110.85,110.92,110.81,110.92,7362.722351121422,102.3368,102.4014,102.2999,102.4014,7362.7224
2020-02-10 11:05:00,110.93,110.97,110.89,110.93,84086.10466615106,102.4107,102.4476,102.3737,102.4107,84086.1047
2020-02-10 11:10:00,110.94,111.07,110.94,110.99,11841.969579788603,102.4199,102.5399,102.4199,102.4661,11841.9696
2020-02-10 11:15:00,110.97,111.09,110.97,111.04,20489.816963134825,102.4476,102.5584,102.4476,102.5122,20489.817
2020-02-10 11:20:00,111.02,111.14,110.99,111.09,22067.543181232275,102.4938,102.6045,102.4661,102.5584,22067.5432
2020-02-10 11:25:00,111.1,111.17,111.04,111.15,22922.144882701723,102.5676,102.6322,102.5122,102.6138,22922.1449
2020-02-10 11:30:00,111.16,111.31,111.15,111.23,19752.513534416084,102.623,102.7615,102.6138,102.6876,19752.5135
2020-02-10 11:35:00,111.22,111.28,111.15,111.17,30965.455014178908,102.6784,102.7338,102.6138,102.6322,30965.455
2020-02-10 11:40:00,111.15,111.16,111.0,111.06,17684.97035318381,102.6138,102.623,102.4753,102.5307,17684.9704
2020-02-10 11:45:00,111.06,111.27,111.06,111.11,23789.63650425367,102.5307,102.7246,102.5307,102.5768,23789.6365
2020-02-10 11:50:00,111.11,111.15,111.05,111.1,10507.862851250322,102.5768,102.6138,102.5215,102.5676,10507.8629
2020-02-10 11:55:00,111.13,111.14,111.09,111.12,7189.997422015983,102.5953,102.6045,102.5584,102.5861,7189.9974
2020-02-10 12:00:00,111.11,111.13,110.93,110.98,26040.216550657384,102.5768,102.5953,102.4107,102.4568,26040.2166
2020-02-10 12:05:00,110.98,111.02,110.95,111.01,9401.907708172208,102.4568,102.4938,102.4291,102.4845,9401.9077
2020-02-10 12:10:00,111.02,111.12,111.02,111.09,13196.70018045888,102.4938,102.5861,102.4938,102.5584,13196.7002
2020-02-10 12:15:00,111.09,111.09,110.99,111.02,18009.796339262695,102.5584,102.5584,102.4661,102.4938,18009.7963
2020-02-10 12:20:00,111.02,111.04,110.94,111.01,18187.67723640113,102.4938,102.5122,102.4199,102.4845,18187.6772
2020-02-10 12:25:00,111.0,111.01,110.94,110.99,18865.6870327404,102.4753,102.4845,102.4199,102.4661,18865.687
2020-02-10 12:30:00,110.99,111.03,110.91,110.92,19078.37071410157,102.4661,102.503,102.3922,102.4014,19078.3707
2020-02-10 12:35:00,110.89,111.01,110.86,110.99,14493.426140757923,102.3737,102.4845,102.346,102.4661,14493.4261
2020-02-10 12:40:00,110.97,111.06,110.95,111.05,13399.07192575406,102.4476,102.5307,102.4291,102.5215,13399.0719
2020-02-10 12:45:00,111.05,111.12,111.03,111.09,10876.514565609692,102.5215,102.5861,102.503,102.5584,10876.5146
2020-02-10 12:50:00,111.11,111.19,111.09,111.16,15394.43155452436,102.5768,102.6507,102.5584,102.623,15394.4316
2020-02-10 12:55:00,111.13,111.16,111.11,111.13,11414.024233049751,102.5953,102.623,102.5768,102.5953,11414.0242
2020-02-10 13:00:00,111.13,111.16,111.0,111.14,18578.241814900743,102.5953,102.623,102.4753,102.6045,18578.2418
2020-02-10 13:05:00,111.14,111.15,111.07,111.12,10398.29853054911,102.6045,102.6138,102.5399,102.5861,10398.2985
2020-02-10 13:10:00,111.13,111.18,111.09,111.13,52322.76359886568,102.5953,102.6415,102.5584,102.5953,52322.7636
2020-02-10 13:15:00,111.13,111.26,111.12,111.25,20861.046661510696,102.5953,102.7153,102.5861,102.7061,20861.0467
2020-02-10 13:20:00,111.25,111.44,111.24,111.43,14957.463263727765,102.7061,102.8815,102.6969,102.8723,14957.4633
2020-02-10 13:25:00,111.43,111.55,111.4,111.43,20368.65171435937,102.8723,102.9831,102.8446,102.8723,20368.6517
2020-02-10 13:30:00,111.42,111.43,111.3,111.4,12628.254704820827,102.863,102.8723,102.7523,102.8446,12628.2547
2020-02-10 13:35:00,111.4,111.47,111.4,111.45,10311.93606599639,102.8446,102.9092,102.8446,102.8907,10311.9361
2020-02-10 13:40:00,111.44,111.45,111.33,111.35,26691.157514823404,102.8815,102.8907,102.78,102.7984,26691.1575
2020-02-10 13:45:00,111.35,111.4,111.31,111.38,13290.796597061097,102.7984,102.8446,102.7615,102.8261,13290.7966
2020-02-10 13:50:00,111.4,111.5,111.39,111.46,17574.117040474346,102.8446,102.9369,102.8353,102.9,17574.117
2020-02-10 13:55:00,111.45,111.53,111.44,111.53,23360.40216550657,102.8907,102.9646,102.8815,102.9646,23360.4022
2020-02-10 14:00:00,111.52,111.53,111.46,111.51,14779.582366589326,102.9554,102.9646,102.9,102.9461,14779.5824
2020-02-10 14:05:00,111.5,111.59,111.47,111.57,22764.88785769528,102.9369,103.02,102.9092,103.0015,22764.8879
2020-02-10 14:10:00,111.59,111.63,111.56,111.59,15513.01881928332,103.02,103.0569,102.9923,103.02,15513.0188
2020-02-10 14:15:00,111.59,111.65,111.55,111.62,23352.66821345708,103.02,103.0754,102.9831,103.0477,23352.6682
2020-02-10 14:20:00,111.61,111.72,111.61,111.64,23877.28796081464,103.0384,103.14,103.0384,103.0661,23877.288
2020-02-10 14:25:00,111.62,111.72,111.6,111.62,24496.004124774423,103.0477,103.14,103.0292,103.0477,24496.0041
2020-02-10 14:30:00,111.63,111.68,111.63,111.65,10853.3127094612,103.0569,103.1031,103.0569,103.0754,10853.3127
2020-02-10 14:35:00,111.65,111.73,111.65,111.7,19570.7656612529,103.0754,103.1492,103.0754,103.1215,19570.7657
2020-02-10 14:40:00,111.7,111.74,111.67,111.72,16568.7032740397,103.1215,103.1585,103.0938,103.14,16568.7033
2020-02-10 14:45:00,111.7,111.75,111.68,111.69,9670.018045888117,103.1215,103.1677,103.1031,103.1123,9670.018
2020-02-10 14:50:00,111.69,111.75,111.66,111.74,11927.043052333074,103.1123,103.1677,103.0846,103.1585,11927.0431
2020-02-10 14:55:00,111.73,111.78,111.68,111.78,14218.870843000772,103.1492,103.1954,103.1031,103.1954,14218.8708
2020-02-10 15:00:00,111.76,111.82,111.75,111.76,14086.104666151068,103.1769,103.2323,103.1677,103.1769,14086.1047
2020-02-10 15:05:00,111.76,111.83,111.76,111.83,13847.641144624902,103.1769,103.2416,103.1769,103.2416,13847.6411
2020-02-10 15:10:00,111.83,111.93,111.83,111.86,19974.220159835008,103.2416,103.3339,103.2416,103.2692,19974.2202
2020-02-10 15:15:00,111.86,111.94,111.86,111.88,15697.344676463004,103.2692,103.3431,103.2692,103.2877,15697.3447
2020-02-10 15:20:00,111.89,111.92,111.88,111.91,15533.64269141531,103.2969,103.3246,103.2877,103.3154,15533.6427
2020-02-10 15:25:00,111.9,112.02,111.89,111.95,24270.43052333076,103.3062,103.417,103.2969,103.3523,24270.4305
2020-02-10 15:30:00,111.95,111.95,111.86,111.93,19132.50837844805,103.3523,103.3523,103.2692,103.3339,19132.5084
2020-02-10 15:35:00,111.92,111.94,111.89,111.89,23237.947924722863,103.3246,103.3431,103.2969,103.2969,23237.9479
2020-02-10 15:40:00,111.88,111.88,111.76,111.77,18085.846867749417,103.2877,103.2877,103.1769,103.1862,18085.8469
2020-02-10 15:45:00,111.76,111.85,111.76,111.79,27275.07089456045,103.1769,103.26,103.1769,103.2046,27275.0709
2020-02-10 15:50:00,111.76,111.78,111.66,111.76,57183.55246197473,103.1769,103.1954,103.0846,103.1769,57183.5525
2020-02-10 15:55:00,111.78,111.86,111.72,111.82,187559.9381283836,103.1954,103.2692,103.14,103.2323,187559.9381
2020-02-11 09:30:00,111.74,112.17,111.62,111.76,54133.7973704563,103.1585,103.5554,103.0477,103.1769,54133.7974
2020-02-11 09:35:00,111.81,111.84,111.5,111.5,16192.31760763083,103.2231,103.2508,102.9369,102.9369,16192.3176
2020-02-11 09:40:00,111.61,111.68,111.4,111.41,3618.200567156483,103.0384,103.1031,102.8446,102.8538,3618.2006
2020-02-11 09:45:00,111.54,111.54,111.17,111.17,4046.145913895333,102.9738,102.9738,102.6322,102.6322,4046.1459
2020-02-11 09:50:00,111.07,111.53,111.07,111.51,5591.647331786542,102.5399,102.9646,102.5399,102.9461,5591.6473
2020-02-11 09:55:00,111.5,111.72,111.46,111.65,63057.48904356792,102.9369,103.14,102.9,103.0754,63057.489
2020-02-11 10:00:00,111.65,111.85,111.65,111.85,4872.389791183294,103.0754,103.26,103.0754,103.26,4872.3898
2020-02-11 10:05:00,111.86,112.1,111.82,112.03,22081.72209332302,103.2692,103.4908,103.2323,103.4262,22081.7221
2020-02-11 10:10:00,112.05,112.27,111.98,112.17,78961.07244135086,103.4447,103.6478,103.38,103.5554,78961.0724
2020-02-11 10:15:00,112.21,112.26,112.06,112.06,47027.58442897654,103.5924,103.6385,103.4539,103.4539,47027.5844
2020-02-11 10:20:00,112.07,112.17,112.06,112.12,24254.96261923176,103.4631,103.5554,103.4539,103.5093,24254.9626
2020-02-11 10:25:00,112.1,112.27,112.1,112.21,13707.1410157257,103.4908,103.6478,103.4908,103.5924,13707.141
2020-02-11 10:30:00,112.21,112.29,112.13,112.19,47959.52565094096,103.5924,103.6662,103.5185,103.5739,47959.5257
2020-02-11 10:35:00,112.19,112.25,112.05,112.2,36573.85924207269,103.5739,103.6293,103.4447,103.5831,36573.8592
2020-02-11 10:40:00,112.25,112.31,112.16,112.16,9017.788089713842,103.6293,103.6847,103.5462,103.5462,9017.7881
2020-02-11 10:45:00,112.18,112.27,112.15,112.26,8636.246455271976,103.5647,103.6478,103.537,103.6385,8636.2465
2020-02-11 10:50:00,112.11,112.27,112.11,112.26,5397.00953854086,103.5,103.6478,103.5,103.6385,5397.0095
2020-02-11 10:55:00,112.27,112.3,112.13,112.23,10158.546017014693,103.6478,103.6755,103.5185,103.6108,10158.546
2020-02-11 11:00:00,112.26,112.26,111.85,111.91,5863.624645527197,103.6385,103.6385,103.26,103.3154,5863.6246
2020-02-11 11:05:00,111.86,111.91,111.81,111.82,5340.293890177881,103.2692,103.3154,103.2231,103.2323,5340.2939
2020-02-11 11:10:00,111.82,111.86,111.7,111.75,15824.954885279709,103.2323,103.2692,103.1215,103.1677,15824.9549
2020-02-11 11:15:00,111.72,111.96,111.68,111.96,12919.566898685229,103.14,103.3616,103.1031,103.3616,12919.5669
2020-02-11 11:20:00,111.89,111.89,111.74,111.74,6738.850219128641,103.2969,103.2969,103.1585,103.1585,6738.8502
2020-02-11 11:25:00,111.74,111.78,111.66,111.68,4686.774941995359,103.1585,103.1954,103.0846,103.1031,4686.7749
2020-02-11 11:30:00,111.69,111.78,111.56,111.78,24899.45862335653,103.1123,103.1954,102.9923,103.1954,24899.4586
2020-02-11 11:35:00,111.78,111.85,111.75,111.75,6808.455787574117,103.1954,103.26,103.1677,103.1677,6808.4558
2020-02-11 11:40:00,111.82,111.99,111.79,111.98,8307.553493168341,103.2323,103.3893,103.2046,103.38,8307.5535
2020-02-11 11:45:00,111.96,112.06,111.89,112.03,7120.391853570507,103.3616,103.4539,103.2969,103.4262,7120.3919
2020-02-11 11:50:00,112.03,112.1,111.94,112.02,11221.964423820573,103.4262,103.4908,103.3431,103.417,11221.9644
2020-02-11 11:55:00,112.03,112.11,111.93,112.0,18508.63624645527,103.4262,103.5,103.3339,103.3985,18508.6362
2020-02-11 12:00:00,111.92,111.97,111.85,111.95,6358.597576695024,103.3246,103.3708,103.26,103.3523,6358.5976
2020-02-11 12:05:00,111.93,112.02,111.93,112.02,10902.294405774684,103.3339,103.417,103.3339,103.417,10902.2944
2020-02-11 12:10:00,111.97,112.03,111.91,111.95,5019.334880123743,103.3708,103.4262,103.3154,103.3523,5019.3349
2020-02-11 12:15:00,111.93,112.06,111.93,111.99,6728.538283062644,103.3339,103.4539,103.3339,103.3893,6728.5383
2020-02-11 12:20:00,111.98,112.0,111.92,112.0,7509.66744006187,103.38,103.3985,103.3246,103.3985,7509.6674
2020-02-11 12:25:00,111.98,112.03,111.97,111.99,3543.439030678009,103.38,103.4262,103.3708,103.3893,3543.439
2020-02-11 12:30:00,111.91,111.99,111.9,111.94,6836.813611755606,103.3154,103.3893,103.3062,103.3431,6836.8136
2020-02-11 12:35:00,111.93,112.02,111.92,111.96,9419.953596287702,103.3339,103.417,103.3246,103.3616,9419.9536
2020-02-11 12:40:00,112.0,112.02,111.91,111.97,16606.084042278937,103.3985,103.417,103.3154,103.3708,16606.084
2020-02-11 12:45:00,111.96,111.97,111.85,111.85,13953.338489301364,103.3616,103.3708,103.26,103.26,13953.3385
2020-02-11 12:50:00,111.84,111.87,111.82,111.87,6490.074761536478,103.2508,103.2785,103.2323,103.2785,6490.0748
2020-02-11 12:55:00,111.89,111.96,111.88,111.93,6009.280742459396,103.2969,103.3616,103.2877,103.3339,6009.2807
2020-02-11 13:00:00,111.96,111.99,111.89,111.98,4677.751997937612,103.3616,103.3893,103.2969,103.38,4677.752
2020-02-11 13:05:00,111.98,112.03,111.94,112.03,7505.800464037122,103.38,103.4262,103.3431,103.4262,7505.8005
2020-02-11 13:10:00,112.03,112.1,112.02,112.09,8330.755349316833,103.4262,103.4908,103.417,103.4816,8330.7553
2020-02-11 13:15:00,112.08,112.15,112.08,112.13,6316.060840422789,103.4724,103.537,103.4724,103.5185,6316.0608
2020-02-11 13:20:00,112.1,112.21,112.05,112.17,9458.623356535189,103.4908,103.5924,103.4447,103.5554,9458.6234
2020-02-11 13:25:00,112.17,112.23,112.17,112.17,3110.337715906161,103.5554,103.6108,103.5554,103.5554,3110.3377
2020-02-11 13:30:00,112.17,112.2,112.12,112.2,10033.513792214488,103.5554,103.5831,103.5093,103.5831,10033.5138
2020-02-11 13:35:00,112.19,112.23,112.17,112.19,6809.7447795823655,103.5739,103.6108,103.5554,103.5739,6809.7448
2020-02-11 13:40:00,112.21,112.23,112.19,112.2,3623.356535189481,103.5924,103.6108,103.5739,103.5831,3623.3565
2020-02-11 13:45:00,112.19,112.21,112.17,112.19,6402.4233049755085,103.5739,103.5924,103.5554,103.5739,6402.4233
2020-02-11 13:50:00,112.19,112.19,112.03,112.05,7169.37354988399,103.5739,103.5739,103.4262,103.4447,7169.3735
2020-02-11 13:55:00,112.06,112.16,112.04,112.14,13040.732147460683,103.4539,103.5462,103.4354,103.5277,13040.7321
2020-02-11 14:00:00,112.16,112.17,112.06,112.1,8311.42046919309,103.5462,103.5554,103.4539,103.4908,8311.4205
2020-02-11 14:05:00,112.14,112.2,112.04,112.2,16952.822892498065,103.5277,103.5831,103.4354,103.5831,16952.8229
2020-02-11 14:10:00,112.22,112.23,112.17,112.17,4739.623614333591,103.6016,103.6108,103.5554,103.5554,4739.6236
2020-02-11 14:15:00,112.13,112.2,112.1,112.2,6760.763083268883,103.5185,103.5831,103.4908,103.5831,6760.7631
2020-02-11 14:20:00,112.18,112.19,112.09,112.18,7601.185872647588,103.5647,103.5739,103.4816,103.5647,7601.1859
2020-02-11 14:25:00,112.15,112.23,112.15,112.23,6798.14385150812,103.537,103.6108,103.537,103.6108,6798.1439
2020-02-11 14:30:00,112.26,112.26,112.11,112.19,14863.366847125546,103.6385,103.6385,103.5,103.5739,14863.3668
2020-02-11 14:35:00,112.17,112.26,112.17,112.23,12503.222480020622,103.5554,103.6385,103.5554,103.6108,12503.2225
2020-02-11 14:40:00,112.23,112.23,112.04,112.12,9554.008765145654,103.6108,103.6108,103.4354,103.5093,9554.0088
2020-02-11 14:45:00,112.11,112.13,112.09,112.13,6607.373034287187,103.5,103.5185,103.4816,103.5185,6607.373
2020-02-11 14:50:00,112.13,112.17,112.12,112.14,10087.651456560969,103.5185,103.5554,103.5093,103.5277,10087.6515
2020-02-11 14:55:00,112.16,112.17,112.06,112.16,31354.73060067027,103.5462,103.5554,103.4539,103.5462,31354.7306
2020-02-11 15:00:00,112.14,112.18,112.01,112.03,19416.08662026295,103.5277,103.5647,103.4077,103.4262,19416.0866
2020-02-11 15:05:00,112.03,112.1,111.92,111.92,7840.938386182005,103.4262,103.4908,103.3246,103.3246,7840.9384
2020-02-11 15:10:00,111.9,111.97,111.89,111.95,9885.279711265788,103.3062,103.3708,103.2969,103.3523,9885.2797
2020-02-11 15:15:00,111.96,112.07,111.95,111.97,16910.28615622583,103.3616,103.4631,103.3523,103.3708,16910.2862
2020-02-11 15:20:00,111.96,112.17,111.96,112.14,17035.318381026034,103.3616,103.5554,103.3616,103.5277,17035.3184
2020-02-11 15:25:00,112.17,112.18,112.09,112.17,15344.160866202628,103.5554,103.5647,103.4816,103.5554,15344.1609
2020-02-11 15:30:00,112.17,112.18,112.05,112.07,13138.69554008765,103.5554,103.5647,103.4447,103.4631,13138.6955
2020-02-11 15:35:00,112.09,112.14,111.95,111.96,16358.597576695023,103.4816,103.5277,103.3523,103.3616,16358.5976
2020-02-11 15:40:00,111.95,112.07,111.92,112.06,31612.52900232018,103.3523,103.4631,103.3246,103.4539,31612.529
2020-02-11 15:45:00,112.06,112.1,112.0,112.03,28200.567156483627,103.4539,103.4908,103.3985,103.4262,28200.5672
2020-02-11 15:50:00,112.01,112.13,111.98,112.13,66589.32714617168,103.4077,103.5185,103.38,103.5185,66589.3271
2020-02-11 15:55:00,112.13,112.13,111.98,112.01,120395.7205465326,103.5185,103.5185,103.38,103.4077,120395.7205
2020-02-12 09:30:00,112.45,113.03,112.43,112.92,42521.26836813612,103.8139,104.3494,103.7955,104.2478,42521.2684
2020-02-12 09:35:00,113.0,113.13,112.67,113.08,33178.65429234338,104.3217,104.4417,104.017,104.3956,33178.6543
2020-02-12 09:40:00,113.05,113.14,112.88,112.88,26113.689095127607,104.3679,104.4509,104.2109,104.2109,26113.6891
2020-02-12 09:45:00,112.89,113.07,112.89,113.07,16349.574632637275,104.2201,104.3863,104.2201,104.3863,16349.5746
2020-02-12 09:50:00,113.01,113.16,112.96,113.05,11129.156999226603,104.3309,104.4694,104.2848,104.3679,11129.157
2020-02-12 09:55:00,113.03,113.09,112.61,112.62,21345.707656612525,104.3494,104.4048,103.9616,103.9709,21345.7077
2020-02-12 10:00:00,112.66,112.77,112.51,112.51,12764.88785769528,104.0078,104.1094,103.8693,103.8693,12764.8879
2020-02-12 10:05:00,112.55,112.59,112.43,112.43,7327.919566898684,103.9063,103.9432,103.7955,103.7955,7327.9196
2020-02-12 10:10:00,112.35,112.37,112.21,112.34,16430.781129156996,103.7216,103.7401,103.5924,103.7124,16430.7811
2020-02-12 10:15:00,112.35,112.41,112.28,112.31,8163.186388244392,103.7216,103.777,103.657,103.6847,8163.1864
2020-02-12 10:20:00,112.3,112.43,112.21,112.43,17634.699664862077,103.6755,103.7955,103.5924,103.7955,17634.6997
2020-02-12 10:25:00,112.43,112.55,112.43,112.51,4511.472028873421,103.7955,103.9063,103.7955,103.8693,4511.472
2020-02-12 10:30:00,112.51,112.7,112.51,112.59,8945.604537251867,103.8693,104.0447,103.8693,103.9432,8945.6045
2020-02-12 10:35:00,112.63,112.79,112.63,112.76,7414.282031451404,103.9801,104.1278,103.9801,104.1001,7414.282
2020-02-12 10:40:00,112.75,112.89,112.75,112.89,15345.449858210875,104.0909,104.2201,104.0909,104.2201,15345.4499
2020-02-12 10:45:00,112.86,113.03,112.83,112.88,11054.395462748127,104.1924,104.3494,104.1648,104.2109,11054.3955
2020-02-12 10:50:00,112.93,112.93,112.79,112.84,9900.747615364784,104.2571,104.2571,104.1278,104.174,9900.7476
2020-02-12 10:55:00,112.85,112.85,112.7,112.76,14266.563547306005,104.1832,104.1832,104.0447,104.1001,14266.5635
2020-02-12 11:00:00,112.74,112.77,112.65,112.71,7651.456560969321,104.0817,104.1094,103.9986,104.054,7651.4566
2020-02-12 11:05:00,112.73,112.89,112.69,112.77,11042.794534673883,104.0724,104.2201,104.0355,104.1094,11042.7945
2020-02-12 11:10:00,112.72,112.89,112.72,112.86,10855.8906934777,104.0632,104.2201,104.0632,104.1924,10855.8907
2020-02-12 11:15:00,112.87,113.03,112.86,113.03,3365.558133539572,104.2017,104.3494,104.1924,104.3494,3365.5581
2020-02-12 11:20:00,113.07,113.21,113.03,113.21,12280.22686259345,104.3863,104.5156,104.3494,104.5156,12280.2269
2020-02-12 11:25:00,113.21,113.24,113.13,113.2,4605.568445475637,104.5156,104.5433,104.4417,104.5063,4605.5684
2020-02-12 11:30:00,113.22,113.22,113.14,113.17,5161.124001031193,104.5248,104.5248,104.4509,104.4786,5161.124
2020-02-12 11:35:00,113.2,113.2,113.02,113.07,7001.8045888115485,104.5063,104.5063,104.3402,104.3863,7001.8046
2020-02-12 11:40:00,113.07,113.07,112.86,112.86,4624.903325599381,104.3863,104.3863,104.1924,104.1924,4624.9033
2020-02-12 11:45:00,112.88,113.07,112.87,113.04,8409.383861820055,104.2109,104.3863,104.2017,104.3586,8409.3839
2020-02-12 11:50:00,113.05,113.05,112.97,113.0,6109.822119102861,104.3679,104.3679,104.294,104.3217,6109.8221
2020-02-12 11:55:00,113.0,113.02,112.92,112.95,9922.660479505026,104.3217,104.3402,104.2478,104.2755,9922.6605
2020-02-12 12:00:00,112.94,113.03,112.89,112.95,6965.712812580561,104.2663,104.3494,104.2201,104.2755,6965.7128
2020-02-12 12:05:00,112.89,112.94,112.85,112.89,8694.251095643205,104.2201,104.2663,104.1832,104.2201,8694.2511
2020-02-12 12:10:00,112.88,112.91,112.84,112.89,9477.958236658931,104.2109,104.2386,104.174,104.2201,9477.9582
2020-02-12 12:15:00,112.89,112.93,112.85,112.89,8923.691673111625,104.2201,104.2571,104.1832,104.2201,8923.6917
2020-02-12 12:20:00,112.91,112.92,112.86,112.88,7655.323536994069,104.2386,104.2478,104.1924,104.2109,7655.3235
2020-02-12 12:25:00,112.88,113.0,112.88,113.0,9118.329466357309,104.2109,104.3217,104.2109,104.3217,9118.3295
2020-02-12 12:30:00,112.96,113.1,112.96,113.08,4569.47666924465,104.2848,104.414,104.2848,104.3956,4569.4767
2020-02-12 12:35:00,113.1,113.1,113.01,113.03,1817.478731631864,104.414,104.414,104.3309,104.3494,1817.4787
2020-02-12 12:40:00,112.97,112.97,112.85,112.91,11152.358855375096,104.294,104.294,104.1832,104.2386,11152.3589
2020-02-12 12:45:00,112.89,112.95,112.85,112.92,5145.656096932198,104.2201,104.2755,104.1832,104.2478,5145.6561
2020-02-12 12:50:00,112.93,112.97,112.87,112.9,3152.874452178396,104.2571,104.294,104.2017,104.2294,3152.8745
2020-02-12 12:55:00,112.91,112.92,112.85,112.87,4729.311678267594,104.2386,104.2478,104.1832,104.2017,4729.3117
2020-02-12 13:00:00,112.86,112.9,112.82,112.88,12151.327661768495,104.1924,104.2294,104.1555,104.2109,12151.3277
2020-02-12 13:05:00,112.88,112.91,112.85,112.91,3727.764887857695,104.2109,104.2386,104.1832,104.2386,3727.7649
2020-02-12 13:10:00,112.84,112.88,112.62,112.66,6260.634184068058,104.174,104.2109,103.9709,104.0078,6260.6342
2020-02-12 13:15:00,112.68,112.68,112.59,112.6,3142.5625161124,104.0263,104.0263,103.9432,103.9524,3142.5625
2020-02-12 13:20:00,112.54,112.55,112.41,112.42,5462.748130961588,103.897,103.9063,103.777,103.7862,5462.7481
2020-02-12 13:25:00,112.44,112.44,112.33,112.4,5295.179169889146,103.8047,103.8047,103.7032,103.7678,5295.1792
2020-02-12 13:30:00,112.41,112.44,112.37,112.42,3143.851508120649,103.777,103.8047,103.7401,103.7862,3143.8515
2020-02-12 13:35:00,112.39,112.39,112.34,112.38,3036.8651714359366,103.7585,103.7585,103.7124,103.7493,3036.8652
2020-02-12 13:40:00,112.39,112.4,112.34,112.39,12588.295952565091,103.7585,103.7678,103.7124,103.7585,12588.296
2020-02-12 13:45:00,112.37,112.54,112.37,112.51,11872.905387986591,103.7401,103.897,103.7401,103.8693,11872.9054
2020-02-12 13:50:00,112.51,112.55,112.51,112.55,3150.296468161897,103.8693,103.9063,103.8693,103.9063,3150.2965
2020-02-12 13:55:00,112.55,112.55,112.44,112.51,4738.334622325341,103.9063,103.9063,103.8047,103.8693,4738.3346
2020-02-12 14:00:00,112.55,112.77,112.55,112.75,6925.754060324825,103.9063,104.1094,103.9063,104.0909,6925.7541
2020-02-12 14:05:00,112.74,112.74,112.68,112.73,3201.856148491879,104.0817,104.0817,104.0263,104.0724,3201.8561
2020-02-12 14:10:00,112.72,112.74,112.62,112.65,2820.3145140500123,104.0632,104.0817,103.9709,103.9986,2820.3145
2020-02-12 14:15:00,112.6,112.7,112.57,112.66,5712.812580562,103.9524,104.0447,103.9247,104.0078,5712.8126
2020-02-12 14:20:00,112.63,112.68,112.55,112.65,6045.372518690383,103.9801,104.0263,103.9063,103.9986,6045.3725
2020-02-12 14:25:00,112.67,112.68,112.51,112.56,3524.104150554266,104.017,104.0263,103.8693,103.9155,3524.1042
2020-02-12 14:30:00,112.54,112.67,112.53,112.64,4349.059035833978,103.897,104.017,103.8878,103.9893,4349.059
2020-02-12 14:35:00,112.62,112.68,112.6,112.65,5943.542150038669,103.9709,104.0263,103.9524,103.9986,5943.5422
2020-02-12 14:40:00,112.62,112.67,112.6,112.65,34675.17401392111,103.9709,104.017,103.9524,103.9986,34675.174
2020-02-12 14:45:00,112.67,112.75,112.66,112.75,4149.265274555297,104.017,104.0909,104.0078,104.0909,4149.2653
2020-02-12 14:50:00,112.75,112.8,112.74,112.75,5431.812322763598,104.0909,104.1371,104.0817,104.0909,5431.8123
2020-02-12 14:55:00,112.7,112.75,112.7,112.74,3497.0353183810257,104.0447,104.0909,104.0447,104.0817,3497.0353
2020-02-12 15:00:00,112.73,112.84,112.73,112.83,6919.309100283577,104.0724,104.174,104.0724,104.1648,6919.3091
2020-02-12 15:05:00,112.82,112.96,112.82,112.82,10563.289507605052,104.1555,104.2848,104.1555,104.1555,10563.2895
2020-02-12 15:10:00,112.76,112.76,112.71,112.76,2757.153905645785,104.1001,104.1001,104.054,104.1001,2757.1539
2020-02-12 15:15:00,112.75,112.96,112.75,112.95,19151.8432585718,104.0909,104.2848,104.0909,104.2755,19151.8433
2020-02-12 15:20:00,112.91,112.97,112.9,112.97,22098.478989430263,104.2386,104.294,104.2294,104.294,22098.479
2020-02-12 15:25:00,112.95,112.96,112.93,112.96,6680.845578757411,104.2755,104.2848,104.2571,104.2848,6680.8456
2020-02-12 15:30:00,112.96,112.99,112.91,112.98,7367.878319154421,104.2848,104.3125,104.2386,104.3032,7367.8783
2020-02-12 15:35:00,112.96,113.1,112.95,113.1,21826.501675689608,104.2848,104.414,104.2755,104.414,21826.5017
2020-02-12 15:40:00,113.1,113.17,113.07,113.17,20309.358081979888,104.414,104.4786,104.3863,104.4786,20309.3581
2020-02-12 15:45:00,113.13,113.22,113.13,113.14,23561.4849187935,104.4417,104.5248,104.4417,104.4509,23561.4849
2020-02-12 15:50:00,113.09,113.32,113.07,113.32,54417.3756122712,104.4048,104.6171,104.3863,104.6171,54417.3756
2020-02-12 15:55:00,113.29,113.29,112.95,112.96,159274.29749935548,104.5894,104.5894,104.2755,104.2848,159274.2975
2020-02-13 09:30:00,112.38,113.07,112.08,112.68,27733.95204949729,103.7493,104.3863,103.4724,104.0263,27733.952
2020-02-13 09:35:00,112.79,112.81,112.51,112.51,8000.773395204948,104.1278,104.1463,103.8693,103.8693,8000.7734
2020-02-13 09:40:00,112.51,112.55,112.37,112.53,12571.539056457848,103.8693,103.9063,103.7401,103.8878,12571.5391
2020-02-13 09:45:00,112.48,112.59,112.44,112.44,37063.67620520752,103.8416,103.9432,103.8047,103.8047,37063.6762
2020-02-13 09:50:00,112.45,112.75,112.45,112.71,17937.61278680072,103.8139,104.0909,103.8139,104.054,17937.6128
2020-02-13 09:55:00,112.71,112.78,112.58,112.58,5455.01417891209,104.054,104.1186,103.934,103.934,5455.0142
2020-02-13 10:00:00,112.48,112.57,112.41,112.41,6579.0152101056965,103.8416,103.9247,103.777,103.777,6579.0152
2020-02-13 10:05:00,112.47,112.75,112.43,112.75,3878.576952822892,103.8324,104.0909,103.7955,104.0909,3878.577
2020-02-13 10:10:00,112.64,112.75,112.54,112.7,4338.747099767981,103.9893,104.0909,103.897,104.0447,4338.7471
2020-02-13 10:15:00,112.69,112.75,112.57,112.72,4343.903067800979,104.0355,104.0909,103.9247,104.0632,4343.9031
2020-02-13 10:20:00,112.68,112.94,112.68,112.84,9811.807166795565,104.0263,104.2663,104.0263,104.174,9811.8072
2020-02-13 10:25:00,112.8,113.0,112.75,112.86,9470.224284609434,104.1371,104.3217,104.0909,104.1924,9470.2243
2020-02-13 10:30:00,112.8,112.89,112.77,112.84,23857.95308069089,104.1371,104.2201,104.1094,104.174,23857.9531
2020-02-13 10:35:00,112.87,112.93,112.79,112.89,4737.045630317091,104.2017,104.2571,104.1278,104.2201,4737.0456
2020-02-13 10:40:00,112.94,113.13,112.94,113.13,1968.2907965970608,104.2663,104.4417,104.2663,104.4417,1968.2908
2020-02-13 10:45:00,113.12,113.29,113.12,113.28,5301.624129930394,104.4325,104.5894,104.4325,104.5802,5301.6241
2020-02-13 10:50:00,113.24,113.31,113.12,113.16,3174.7873163186387,104.5433,104.6079,104.4325,104.4694,3174.7873
2020-02-13 10:55:00,113.13,113.13,112.93,113.01,6963.134828564062,104.4417,104.4417,104.2571,104.3309,6963.1348
2020-02-13 11:00:00,113.02,113.14,112.98,113.09,83469.96648620778,104.3402,104.4509,104.3032,104.4048,83469.9665
2020-02-13 11:05:00,113.07,113.27,113.07,113.1,6872.905387986593,104.3863,104.571,104.3863,104.414,6872.9054
2020-02-13 11:10:00,113.13,113.17,113.02,113.02,7514.823408094869,104.4417,104.4786,104.3402,104.3402,7514.8234
2020-02-13 11:15:00,113.07,113.07,112.96,113.04,7412.993039443155,104.3863,104.3863,104.2848,104.3586,7412.993
2020-02-13 11:20:00,113.03,113.2,113.03,113.2,3307.553493168342,104.3494,104.5063,104.3494,104.5063,3307.5535
2020-02-13 11:25:00,113.17,113.32,113.11,113.27,12612.786800721837,104.4786,104.6171,104.4232,104.571,12612.7868
2020-02-13 11:30:00,113.27,113.37,113.24,113.37,5862.335653518948,104.571,104.6633,104.5433,104.6633,5862.3357
2020-02-13 11:35:00,113.34,113.39,113.3,113.3,2412.993039443156,104.6356,104.6817,104.5987,104.5987,2412.993
2020-02-13 11:40:00,113.26,113.26,113.13,113.24,4456.04537251869,104.5617,104.5617,104.4417,104.5433,4456.0454
2020-02-13 11:45:00,113.16,113.24,113.1,113.13,2425.8829595256507,104.4694,104.5433,104.414,104.4417,2425.883
2020-02-13 11:50:00,113.07,113.12,113.03,113.07,2333.075534931684,104.3863,104.4325,104.3494,104.3863,2333.0755
2020-02-13 11:55:00,113.13,113.14,112.98,113.01,19213.714874967773,104.4417,104.4509,104.3032,104.3309,19213.7149
2020-02-13 12:00:00,113.0,113.1,113.0,113.03,6367.620520752771,104.3217,104.414,104.3217,104.3494,6367.6205
2020-02-13 12:05:00,113.05,113.15,112.99,113.15,5966.744006187161,104.3679,104.4602,104.3125,104.4602,5966.744
2020-02-13 12:10:00,113.13,113.27,113.12,113.23,7614.075792730084,104.4417,104.571,104.4325,104.534,7614.0758
2020-02-13 12:15:00,113.26,113.37,113.26,113.34,7369.16731116267,104.5617,104.6633,104.5617,104.6356,7369.1673
2020-02-13 12:20:00,113.31,113.31,113.18,113.31,3866.976024748646,104.6079,104.6079,104.4879,104.6079,3866.976
2020-02-13 12:25:00,113.31,113.35,113.27,113.31,5917.762309873679,104.6079,104.6448,104.571,104.6079,5917.7623
2020-02-13 12:30:00,113.32,113.34,113.29,113.31,3125.805620005156,104.6171,104.6356,104.5894,104.6079,3125.8056
2020-02-13 12:35:00,113.25,113.31,113.21,113.31,5699.922660479504,104.5525,104.6079,104.5156,104.6079,5699.9227
2020-02-13 12:40:00,113.27,113.31,113.26,113.27,2333.075534931684,104.571,104.6079,104.5617,104.571,2333.0755
2020-02-13 12:45:00,113.31,113.32,113.24,113.3,4077.081722093322,104.6079,104.6171,104.5433,104.5987,4077.0817
2020-02-13 12:50:00,113.3,113.38,113.27,113.3,6720.804331013147,104.5987,104.6725,104.571,104.5987,6720.8043
2020-02-13 12:55:00,113.29,113.33,113.2,113.26,10827.532869296208,104.5894,104.6264,104.5063,104.5617,10827.5329
2020-02-13 13:00:00,113.27,113.27,113.06,113.06,3959.7834493426135,104.571,104.571,104.3771,104.3771,3959.7834
2020-02-13 13:05:00,113.07,113.14,112.99,113.02,5738.592420726991,104.3863,104.4509,104.3125,104.3402,5738.5924
2020-02-13 13:10:00,113.03,113.17,112.99,113.06,5041.247744263985,104.3494,104.4786,104.3125,104.3771,5041.2477
2020-02-13 13:15:00,113.02,113.08,112.99,113.04,3286.929621036349,104.3402,104.3956,104.3125,104.3586,3286.9296
2020-02-13 13:20:00,113.03,113.13,113.03,113.13,2963.3926269657127,104.3494,104.4417,104.3494,104.4417,2963.3926
2020-02-13 13:25:00,113.1,113.15,113.05,113.15,2706.883217324052,104.414,104.4602,104.3679,104.4602,2706.8832
2020-02-13 13:30:00,113.13,113.17,113.1,113.1,1417.8912090745036,104.4417,104.4786,104.414,104.414,1417.8912
2020-02-13 13:35:00,113.13,113.15,113.07,113.14,3283.0626450116006,104.4417,104.4602,104.3863,104.4509,3283.0626
2020-02-13 13:40:00,113.15,113.32,113.13,113.24,4489.5591647331785,104.4602,104.6171,104.4417,104.5433,4489.5592
2020-02-13 13:45:00,113.21,113.31,113.17,113.3,7628.254704820829,104.5156,104.6079,104.4786,104.5987,7628.2547
2020-02-13 13:50:00,113.27,113.34,113.17,113.18,5442.1242588295945,104.571,104.6356,104.4786,104.4879,5442.1243
2020-02-13 13:55:00,113.18,113.28,113.16,113.27,4171.17813869554,104.4879,104.5802,104.4694,104.571,4171.1781
2020-02-13 14:00:00,113.24,113.3,113.22,113.3,3268.8837329208554,104.5433,104.5987,104.5248,104.5987,3268.8837
2020-02-13 14:05:00,113.27,113.27,113.14,113.14,2580.5620005155965,104.571,104.571,104.4509,104.4509,2580.562
2020-02-13 14:10:00,113.1,113.11,113.03,113.1,4430.265532353699,104.414,104.4232,104.3494,104.414,4430.2655
2020-02-13 14:15:00,113.12,113.12,113.07,113.07,1546.7904098994584,104.4325,104.4325,104.3863,104.3863,1546.7904
2020-02-13 14:20:00,113.14,113.2,113.13,113.17,1557.1023459654548,104.4509,104.5063,104.4417,104.4786,1557.1023
2020-02-13 14:25:00,113.13,113.17,113.12,113.13,1160.0928074245935,104.4417,104.4786,104.4325,104.4417,1160.0928
2020-02-13 14:30:00,113.14,113.2,113.11,113.2,2046.9193091002835,104.4509,104.5063,104.4232,104.5063,2046.9193
2020-02-13 14:35:00,113.18,113.18,113.13,113.13,1849.7035318381024,104.4879,104.4879,104.4417,104.4417,1849.7035
2020-02-13 14:40:00,113.18,113.18,113.07,113.07,6563.547306006702,104.4879,104.4879,104.3863,104.3863,6563.5473
2020-02-13 14:45:00,113.07,113.09,113.0,113.05,6902.552204176333,104.3863,104.4048,104.3217,104.3679,6902.5522
2020-02-13 14:50:00,113.09,113.24,113.06,113.24,3395.2049497293115,104.4048,104.5433,104.3771,104.5433,3395.2049
2020-02-13 14:55:00,113.24,113.24,113.18,113.18,2373.034287187419,104.5433,104.5433,104.4879,104.4879,2373.0343
2020-02-13 15:00:00,113.2,113.2,113.0,113.0,3219.902036607373,104.5063,104.5063,104.3217,104.3217,3219.902
2020-02-13 15:05:00,113.02,113.1,113.01,113.07,1906.4191802010823,104.3402,104.414,104.3309,104.3863,1906.4192
2020-02-13 15:10:00,113.02,113.05,112.93,112.93,3275.328692962103,104.3402,104.3679,104.2571,104.2571,3275.3287
2020-02-13 15:15:00,112.93,112.98,112.9,112.93,4963.908223769012,104.2571,104.3032,104.2294,104.2571,4963.9082
2020-02-13 15:20:00,112.89,112.93,112.83,112.93,6856.148491879349,104.2201,104.2571,104.1648,104.2571,6856.1485
2020-02-13 15:25:00,112.93,113.0,112.93,112.98,5868.780613560195,104.2571,104.3217,104.2571,104.3032,5868.7806
2020-02-13 15:30:00,112.95,112.95,112.84,112.86,5925.496261923176,104.2755,104.2755,104.174,104.1924,5925.4963
2020-02-13 15:35:00,112.83,112.86,112.75,112.75,5226.86259345192,104.1648,104.1924,104.0909,104.0909,5226.8626
2020-02-13 15:40:00,112.79,112.79,112.68,112.68,7839.649394173755,104.1278,104.1278,104.0263,104.0263,7839.6494
2020-02-13 15:45:00,112.7,112.9,112.67,112.86,16002.835782418148,104.0447,104.2294,104.017,104.1924,16002.8358
2020-02-13 15:50:00,112.86,112.96,112.84,112.88,19070.636762052072,104.1924,104.2848,104.174,104.2109,19070.6368
2020-02-13 15:55:00,112.9,113.0,112.81,113.0,66015.72570250064,104.2294,104.3217,104.1463,104.3217,66015.7257
2020-02-14 09:30:00,113.19,113.65,112.55,113.23,45315.803042021136,104.4971,104.9218,103.9063,104.534,45315.803
2020-02-14 09:35:00,113.01,113.3,112.79,112.99,29007.476153647844,104.3309,104.5987,104.1278,104.3125,29007.4762
2020-02-14 09:40:00,113.1,113.1,112.72,112.86,7862.851250322247,104.414,104.414,104.0632,104.1924,7862.8513
2020-02-14 09:45:00,112.71,113.03,112.7,112.85,21259.345192059805,104.054,104.3494,104.0447,104.1832,21259.3452
2020-02-14 09:50:00,112.83,112.98,112.78,112.95,12142.30471771075,104.1648,104.3032,104.1186,104.2755,12142.3047
2020-02-14 09:55:00,112.84,112.93,112.68,112.76,15988.656870327402,104.174,104.2571,104.0263,104.1001,15988.6569
2020-02-14 10:00:00,112.89,113.0,112.77,112.87,7628.254704820829,104.2201,104.3217,104.1094,104.2017,7628.2547
2020-02-14 10:05:00,112.82,112.89,112.8,112.82,4975.509151843258,104.1555,104.2201,104.1371,104.1555,4975.5092
2020-02-14 10:10:00,112.82,112.87,112.75,112.81,2250.580046403712,104.1555,104.2017,104.0909,104.1463,2250.58
2020-02-14 10:15:00,112.8,112.85,112.69,112.79,3245.6818767723635,104.1371,104.1832,104.0355,104.1278,3245.6819
2020-02-14 10:20:00,112.75,112.79,112.69,112.73,3228.92498066512,104.0909,104.1278,104.0355,104.0724,3228.925
2020-02-14 10:25:00,112.72,112.72,112.56,112.63,8817.994328435163,104.0632,104.0632,103.9155,103.9801,8817.9943
2020-02-14 10:30:00,112.67,112.93,112.66,112.93,5804.331013147717,104.017,104.2571,104.0078,104.2571,5804.331
2020-02-14 10:35:00,112.99,113.06,112.84,112.97,9644.238205723124,104.3125,104.3771,104.174,104.294,9644.2382
2020-02-14 10:40:00,112.93,113.09,112.89,113.07,8613.044599123485,104.2571,104.4048,104.2201,104.3863,8613.0446
2020-02-14 10:45:00,113.08,113.27,113.08,113.14,5666.408868265016,104.3956,104.571,104.3956,104.4509,5666.4089
2020-02-14 10:50:00,113.2,113.29,113.13,113.18,7294.405774684196,104.5063,104.5894,104.4417,104.4879,7294.4058
2020-02-14 10:55:00,113.14,113.17,113.07,113.1,3605.310647073988,104.4509,104.4786,104.3863,104.414,3605.3106
2020-02-14 11:00:00,113.03,113.03,112.88,112.89,55317.09203402938,104.3494,104.3494,104.2109,104.2201,55317.092
2020-02-14 11:05:00,112.89,112.89,112.74,112.83,7692.704305233306,104.2201,104.2201,104.0817,104.1648,7692.7043
2020-02-14 11:10:00,112.85,112.99,112.79,112.92,6443.671049239494,104.1832,104.3125,104.1278,104.2478,6443.671
2020-02-14 11:15:00,112.89,112.96,112.81,112.95,4793.761278680072,104.2201,104.2848,104.1463,104.2755,4793.7613
2020-02-14 11:20:00,112.95,113.07,112.88,113.05,8466.099510183036,104.2755,104.3863,104.2109,104.3679,8466.0995
2020-02-14 11:25:00,113.04,113.14,113.03,113.07,2910.543954627481,104.3586,104.4509,104.3494,104.3863,2910.544
2020-02-14 11:30:00,113.1,113.33,113.1,113.21,5074.761536478473,104.414,104.6264,104.414,104.5156,5074.7615
2020-02-14 11:35:00,113.24,113.25,113.1,113.14,6883.21732405259,104.5433,104.5525,104.414,104.4509,6883.2173
2020-02-14 11:40:00,113.1,113.13,112.96,112.97,8691.673111626707,104.414,104.4417,104.2848,104.294,8691.6731
2020-02-14 11:45:00,113.01,113.02,112.87,112.93,5729.569476669244,104.3309,104.3402,104.2017,104.2571,5729.5695
2020-02-14 11:50:00,112.85,112.93,112.81,112.93,2081.722093323021,104.1832,104.2571,104.1463,104.2571,2081.7221
2020-02-14 11:55:00,112.95,112.96,112.88,112.89,3052.333075534931,104.2755,104.2848,104.2109,104.2201,3052.3331
2020-02-14 12:00:00,112.93,112.99,112.9,112.97,5965.455014178911,104.2571,104.3125,104.2294,104.294,5965.455
2020-02-14 12:05:00,112.97,112.97,112.89,112.93,4666.151069863367,104.294,104.294,104.2201,104.2571,4666.1511
2020-02-14 12:10:00,112.95,113.01,112.89,113.01,3866.976024748646,104.2755,104.3309,104.2201,104.3309,3866.976
2020-02-14 12:15:00,113.01,113.02,112.96,113.01,3783.1915442124255,104.3309,104.3402,104.2848,104.3309,3783.1915
2020-02-14 12:20:00,113.0,113.0,112.81,112.83,2616.653776746584,104.3217,104.3217,104.1463,104.1648,2616.6538
2020-02-14 12:25:00,112.85,112.89,112.84,112.89,3796.081464294921,104.1832,104.2201,104.174,104.2201,3796.0815
2020-02-14 12:30:00,112.92,112.93,112.87,112.9,1804.588811549368,104.2478,104.2571,104.2017,104.2294,1804.5888
2020-02-14 12:35:00,112.92,112.96,112.92,112.93,3352.668213457076,104.2478,104.2848,104.2478,104.2571,3352.6682
2020-02-14 12:40:00,112.93,112.96,112.82,112.85,3910.801753029131,104.2571,104.2848,104.1555,104.1832,3910.8018
2020-02-14 12:45:00,112.88,112.89,112.81,112.84,3351.3792214488267,104.2109,104.2201,104.1463,104.174,3351.3792
2020-02-14 12:50:00,112.82,112.99,112.81,112.97,4391.595772106212,104.1555,104.3125,104.1463,104.294,4391.5958
2020-02-14 12:55:00,112.98,113.05,112.96,113.05,2099.7679814385147,104.3032,104.3679,104.2848,104.3679,2099.768
2020-02-14 13:00:00,113.0,113.04,112.97,113.04,3307.553493168342,104.3217,104.3586,104.294,104.3586,3307.5535
2020-02-14 13:05:00,113.05,113.11,112.88,112.91,3205.723124516628,104.3679,104.4232,104.2109,104.2386,3205.7231
2020-02-14 13:10:00,112.86,113.0,112.86,113.0,4769.27043052333,104.1924,104.3217,104.1924,104.3217,4769.2704
2020-02-14 13:15:00,112.98,113.0,112.86,112.86,2891.2090745037376,104.3032,104.3217,104.1924,104.1924,2891.2091
2020-02-14 13:20:00,112.83,113.03,112.83,113.03,3738.0768239236913,104.1648,104.3494,104.1648,104.3494,3738.0768
2020-02-14 13:25:00,113.0,113.05,112.99,113.04,27474.86465583913,104.3217,104.3679,104.3125,104.3586,27474.8647
2020-02-14 13:30:00,112.98,113.01,112.89,113.01,21035.060582624385,104.3032,104.3309,104.2201,104.3309,21035.0606
2020-02-14 13:35:00,113.0,113.19,112.99,113.14,5542.665635473059,104.3217,104.4971,104.3125,104.4509,5542.6656
2020-02-14 13:40:00,113.14,113.18,113.11,113.15,4793.761278680072,104.4509,104.4879,104.4232,104.4602,4793.7613
2020-02-14 13:45:00,113.13,113.2,113.05,113.16,9753.802526424335,104.4417,104.5063,104.3679,104.4694,9753.8025
2020-02-14 13:50:00,113.17,113.36,113.16,113.27,17233.823150296466,104.4786,104.654,104.4694,104.571,17233.8232
2020-02-14 13:55:00,113.28,113.29,113.25,113.26,3695.540087651456,104.5802,104.5894,104.5525,104.5617,3695.5401
2020-02-14 14:00:00,113.24,113.37,113.24,113.33,13927.558649136374,104.5433,104.6633,104.5433,104.6264,13927.5586
2020-02-14 14:05:00,113.35,113.38,113.31,113.37,8591.131734983242,104.6448,104.6725,104.6079,104.6633,8591.1317
2020-02-14 14:10:00,113.37,113.45,113.35,113.39,5701.211652487754,104.6633,104.7371,104.6448,104.6817,5701.2117
2020-02-14 14:15:00,113.39,113.4,113.19,113.29,11318.638824439287,104.6817,104.691,104.4971,104.5894,11318.6388
2020-02-14 14:20:00,113.29,113.38,113.28,113.36,5621.294147976282,104.5894,104.6725,104.5802,104.654,5621.2941
2020-02-14 14:25:00,113.38,113.57,113.37,113.57,10973.188966228408,104.6725,104.8479,104.6633,104.8479,10973.189
2020-02-14 14:30:00,113.56,113.73,113.56,113.63,9428.97654034545,104.8387,104.9956,104.8387,104.9033,9428.9765
2020-02-14 14:35:00,113.65,113.69,113.61,113.62,5351.894818252126,104.9218,104.9587,104.8848,104.8941,5351.8948
2020-02-14 14:40:00,113.6,113.6,113.48,113.52,8576.952822892497,104.8756,104.8756,104.7648,104.8018,8576.9528
2020-02-14 14:45:00,113.49,113.52,113.38,113.49,4440.577468419695,104.7741,104.8018,104.6725,104.7741,4440.5775
2020-02-14 14:50:00,113.42,113.5,113.38,113.39,6854.8594998711,104.7094,104.7833,104.6725,104.6817,6854.8595
2020-02-14 14:55:00,113.38,113.44,113.36,113.44,5174.013921113688,104.6725,104.7279,104.654,104.7279,5174.0139
2020-02-14 15:00:00,113.44,113.45,113.34,113.38,9596.54550141789,104.7279,104.7371,104.6356,104.6725,9596.5455
2020-02-14 15:05:00,113.39,113.4,113.34,113.34,3040.7321474606856,104.6817,104.691,104.6356,104.6356,3040.7321
2020-02-14 15:10:00,113.31,113.38,113.29,113.35,7026.29543696829,104.6079,104.6725,104.5894,104.6448,7026.2954
2020-02-14 15:15:00,113.37,113.39,113.31,113.35,4325.857179685486,104.6633,104.6817,104.6079,104.6448,4325.8572
2020-02-14 15:20:00,113.37,113.45,113.32,113.37,11414.024233049751,104.6633,104.7371,104.6171,104.6633,11414.0242
2020-02-14 15:25:00,113.37,113.51,113.37,113.51,5617.427171951534,104.6633,104.7925,104.6633,104.7925,5617.4272
2020-02-14 15:30:00,113.48,113.53,113.36,113.42,32909.25496261923,104.7648,104.811,104.654,104.7094,32909.255
2020-02-14 15:35:00,113.41,113.49,113.38,113.48,9954.885279711263,104.7002,104.7741,104.6725,104.7648,9954.8853
2020-02-14 15:40:00,113.45,113.48,113.43,113.46,13397.78293374581,104.7371,104.7648,104.7187,104.7464,13397.7829
2020-02-14 15:45:00,113.46,113.64,113.46,113.64,14595.25650940964,104.7464,104.9125,104.7464,104.9125,14595.2565
2020-02-14 15:50:00,113.62,113.69,113.58,113.62,26170.404743490588,104.8941,104.9587,104.8572,104.8941,26170.4047
2020-02-14 15:55:00,113.64,113.69,113.59,113.69,73125.80562000515,104.9125,104.9587,104.8664,104.9587,73125.8056
2020-02-18 09:30:00,113.1,113.44,112.84,112.95,76345.70765661252,104.414,104.7279,104.174,104.2755,76345.7077
2020-02-18 09:35:00,113.03,113.41,112.72,112.72,7540.60324825986,104.3494,104.7002,104.0632,104.0632,7540.6032
2020-02-18 09:40:00,112.71,113.06,112.43,112.68,35671.564836298014,104.054,104.3771,103.7955,104.0263,35671.5648
2020-02-18 09:45:00,112.63,113.17,112.63,113.17,18975.251353441607,103.9801,104.4786,103.9801,104.4786,18975.2514
2020-02-18 09:50:00,113.16,113.27,113.04,113.15,22280.22686259345,104.4694,104.571,104.3586,104.4602,22280.2269
2020-02-18 09:55:00,113.17,113.28,113.07,113.25,15048.981696313482,104.4786,104.5802,104.3863,104.5525,15048.9817
2020-02-18 10:00:00,113.29,113.35,113.09,113.26,12757.153905645784,104.5894,104.6448,104.4048,104.5617,12757.1539
2020-02-18 10:05:00,113.26,113.38,113.05,113.05,11608.662026295437,104.5617,104.6725,104.3679,104.3679,11608.662
2020-02-18 10:10:00,113.17,113.31,113.1,113.2,8032.998195411187,104.4786,104.6079,104.414,104.5063,8032.9982
2020-02-18 10:15:00,113.21,113.23,112.92,113.0,14097.705594225314,104.5156,104.534,104.2478,104.3217,14097.7056
2020-02-18 10:20:00,113.0,113.14,112.93,113.03,7655.323536994069,104.3217,104.4509,104.2571,104.3494,7655.3235
2020-02-18 10:25:00,113.0,113.06,112.76,112.77,8636.246455271976,104.3217,104.3771,104.1001,104.1094,8636.2465
2020-02-18 10:30:00,112.77,112.96,112.75,112.93,7813.869554008764,104.1094,104.2848,104.0909,104.2571,7813.8696
2020-02-18 10:35:00,112.86,112.96,112.79,112.87,6620.262954369682,104.1924,104.2848,104.1278,104.2017,6620.263
2020-02-18 10:40:00,112.96,112.96,112.76,112.86,5309.358081979891,104.2848,104.2848,104.1001,104.1924,5309.3581
2020-02-18 10:45:00,112.9,113.04,112.58,112.6,20962.87703016241,104.2294,104.3586,103.934,103.9524,20962.877
2020-02-18 10:50:00,112.7,112.72,112.51,112.57,26709.2034029389,104.0447,104.0632,103.8693,103.9247,26709.2034
2020-02-18 10:55:00,112.64,112.72,112.45,112.45,14659.706109822117,103.9893,104.0632,103.8139,103.8139,14659.7061
2020-02-18 11:00:00,112.46,112.51,112.28,112.33,25456.30317092034,103.8232,103.8693,103.657,103.7032,25456.3032
2020-02-18 11:05:00,112.25,112.32,112.18,112.18,12391.080175302912,103.6293,103.6939,103.5647,103.5647,12391.0802
2020-02-18 11:10:00,112.22,112.24,111.88,111.95,18712.296983758697,103.6016,103.6201,103.2877,103.3523,18712.297
2020-02-18 11:15:00,111.92,112.04,111.79,111.86,17179.685485949984,103.3246,103.4354,103.2046,103.2692,17179.6855
2020-02-18 11:20:00,111.86,112.03,111.78,111.89,10398.29853054911,103.2692,103.4262,103.1954,103.2969,10398.2985
2020-02-18 11:25:00,111.85,111.91,111.72,111.76,11858.726475895848,103.26,103.3154,103.14,103.1769,11858.7265
2020-02-18 11:30:00,111.82,111.92,111.73,111.92,14574.632637277648,103.2323,103.3246,103.1492,103.3246,14574.6326
2020-02-18 11:35:00,111.94,112.0,111.89,111.95,9413.508636246454,103.3431,103.3985,103.2969,103.3523,9413.5086
2020-02-18 11:40:00,111.95,111.95,111.75,111.78,13102.603763856663,103.3523,103.3523,103.1677,103.1954,13102.6038
2020-02-18 11:45:00,111.78,111.93,111.78,111.89,6326.372776488785,103.1954,103.3339,103.1954,103.2969,6326.3728
2020-02-18 11:50:00,111.86,111.95,111.79,111.81,16990.2036607373,103.2692,103.3523,103.2046,103.2231,16990.2037
2020-02-18 11:55:00,111.84,111.85,111.64,111.66,20305.49110595514,103.2508,103.26,103.0661,103.0846,20305.4911
2020-02-18 12:00:00,111.69,111.81,111.62,111.75,8136.117556071152,103.1123,103.2231,103.0477,103.1677,8136.1176
2020-02-18 12:05:00,111.76,111.85,111.67,111.85,13038.154163444186,103.1769,103.26,103.0938,103.26,13038.1542
2020-02-18 12:10:00,111.85,111.99,111.83,111.98,12665.635473060063,103.26,103.3893,103.2416,103.38,12665.6355
2020-02-18 12:15:00,111.99,112.12,111.99,112.1,7494.199535962876,103.3893,103.5093,103.3893,103.4908,7494.1995
2020-02-18 12:20:00,112.13,112.2,112.06,112.1,20956.43207012116,103.5185,103.5831,103.4539,103.4908,20956.4321
2020-02-18 12:25:00,112.05,112.17,112.05,112.11,4441.866460427945,103.4447,103.5554,103.4447,103.5,4441.8665
2020-02-18 12:30:00,112.09,112.2,112.06,112.12,8042.021139468934,103.4816,103.5831,103.4539,103.5093,8042.0211
2020-02-18 12:35:00,112.11,112.2,112.1,112.17,5079.917504511472,103.5,103.5831,103.4908,103.5554,5079.9175
2020-02-18 12:40:00,112.14,112.2,112.14,112.15,5081.2064965197205,103.5277,103.5831,103.5277,103.537,5081.2065
2020-02-18 12:45:00,112.18,112.21,112.1,112.2,6532.611497808713,103.5647,103.5924,103.4908,103.5831,6532.6115
2020-02-18 12:50:00,112.17,112.2,112.13,112.13,5757.927300850734,103.5554,103.5831,103.5185,103.5185,5757.9273
2020-02-18 12:55:00,112.15,112.17,112.13,112.13,2191.2864140242327,103.537,103.5554,103.5185,103.5185,2191.2864
2020-02-18 13:00:00,112.13,112.24,112.13,112.24,5943.542150038669,103.5185,103.6201,103.5185,103.6201,5943.5422
2020-02-18 13:05:00,112.24,112.27,112.2,112.23,3301.1085331270942,103.6201,103.6478,103.5831,103.6108,3301.1085
2020-02-18 13:10:00,112.23,112.23,112.1,112.1,4525.650940964166,103.6108,103.6108,103.4908,103.4908,4525.6509
2020-02-18 13:15:00,112.1,112.17,112.07,112.1,16236.143335911316,103.4908,103.5554,103.4631,103.4908,16236.1433
2020-02-18 13:20:00,112.12,112.23,112.1,112.2,4340.03609177623,103.5093,103.6108,103.4908,103.5831,4340.0361
2020-02-18 13:25:00,112.14,112.23,112.1,112.21,5121.165248775457,103.5277,103.6108,103.4908,103.5924,5121.1652
2020-02-18 13:30:00,112.23,112.34,112.23,112.25,1843.2585717968543,103.6108,103.7124,103.6108,103.6293,1843.2586
2020-02-18 13:35:00,112.25,112.37,112.24,112.34,3696.8290796597057,103.6293,103.7401,103.6201,103.7124,3696.8291
2020-02-18 13:40:00,112.32,112.34,112.2,112.25,3235.369940706368,103.6939,103.7124,103.5831,103.6293,3235.3699
2020-02-18 13:45:00,112.2,112.34,112.2,112.31,5690.899716421757,103.5831,103.7124,103.5831,103.6847,5690.8997
2020-02-18 13:50:00,112.34,112.34,112.27,112.29,6407.579273008507,103.7124,103.7124,103.6478,103.6662,6407.5793
2020-02-18 13:55:00,112.32,112.42,112.3,112.42,6336.684712554781,103.6939,103.7862,103.6755,103.7862,6336.6847
2020-02-18 14:00:00,112.44,112.46,112.39,112.45,4296.210363495746,103.8047,103.8232,103.7585,103.8139,4296.2104
2020-02-18 14:05:00,112.42,112.43,112.35,112.38,3543.439030678009,103.7862,103.7955,103.7216,103.7493,3543.439
2020-02-18 14:10:00,112.37,112.43,112.33,112.37,3909.512761020881,103.7401,103.7955,103.7032,103.7401,3909.5128
2020-02-18 14:15:00,112.37,112.57,112.35,112.57,8339.77829337458,103.7401,103.9247,103.7216,103.9247,8339.7783
2020-02-18 14:20:00,112.53,112.64,112.5,112.64,4586.233565351894,103.8878,103.9893,103.8601,103.9893,4586.2336
2020-02-18 14:25:00,112.64,112.72,112.59,112.62,3093.5808197989168,103.9893,104.0632,103.9432,103.9709,3093.5808
2020-02-18 14:30:00,112.61,112.65,112.58,112.62,3641.402423304975,103.9616,103.9986,103.934,103.9709,3641.4024
2020-02-18 14:35:00,112.58,112.68,112.58,112.64,5457.5921629285895,103.934,104.0263,103.934,103.9893,5457.5922
2020-02-18 14:40:00,112.63,112.75,112.62,112.74,3222.480020623872,103.9801,104.0909,103.9709,104.0817,3222.48
2020-02-18 14:45:00,112.71,112.76,112.68,112.75,2964.681618973962,104.054,104.1001,104.0263,104.0909,2964.6816
2020-02-18 14:50:00,112.74,112.74,112.62,112.65,4801.495230729569,104.0817,104.0817,103.9709,103.9986,4801.4952
2020-02-18 14:55:00,112.68,112.75,112.64,112.71,7251.869038411961,104.0263,104.0909,103.9893,104.054,7251.869
2020-02-18 15:00:00,112.73,112.78,112.65,112.68,6720.804331013147,104.0724,104.1186,103.9986,104.0263,6720.8043
2020-02-18 15:05:00,112.68,112.71,112.62,112.68,6955.4008765145645,104.0263,104.054,103.9709,104.0263,6955.4009
2020-02-18 15:10:00,112.68,112.8,112.67,112.77,5555.555555555555,104.0263,104.1371,104.017,104.1094,5555.5556
2020-02-18 15:15:00,112.8,112.82,112.72,112.74,4659.706109822118,104.1371,104.1555,104.0632,104.0817,4659.7061
2020-02-18 15:20:00,112.7,112.71,112.64,112.71,6277.391080175302,104.0447,104.054,103.9893,104.054,6277.3911
2020-02-18 15:25:00,112.72,112.72,112.55,112.55,7531.580304202113,104.0632,104.0632,103.9063,103.9063,7531.5803
2020-02-18 15:30:00,112.56,112.63,112.53,112.56,10757.927300850732,103.9155,103.9801,103.8878,103.9155,10757.9273
2020-02-18 15:35:00,112.55,112.55,112.45,112.46,8536.994070636762,103.9063,103.9063,103.8139,103.8232,8536.9941
2020-02-18 15:40:00,112.44,112.53,112.38,112.51,12785.511729827274,103.8047,103.8878,103.7493,103.8693,12785.5117
2020-02-18 15:45:00,112.5,112.5,112.37,112.39,12972.415571023455,103.8601,103.8601,103.7401,103.7585,12972.4156
2020-02-18 15:50:00,112.38,112.54,112.38,112.54,27901.52101056973,103.7493,103.897,103.7493,103.897,27901.521
2020-02-18 15:55:00,112.53,112.54,112.33,112.51,76285.1250322248,103.8878,103.897,103.7032,103.8693,76285.125
2020-02-19 09:30:00,112.65,112.93,112.32,112.58,31820.05671564836,103.9986,104.2571,103.6939,103.934,31820.0567
2020-02-19 09:35:00,112.39,112.79,112.27,112.79,35474.34905903583,103.7585,104.1278,103.6478,104.1278,35474.3491
2020-02-19 09:40:00,112.82,113.03,112.82,113.01,5413.766434648104,104.1555,104.3494,104.1555,104.3309,5413.7664
2020-02-19 09:45:00,112.9,112.98,112.86,112.98,13234.080948698116,104.2294,104.3032,104.1924,104.3032,13234.0809
2020-02-19 09:50:00,112.98,113.27,112.92,113.15,26916.73111626708,104.3032,104.571,104.2478,104.4602,26916.7311
2020-02-19 09:55:00,113.1,113.19,113.06,113.13,17584.428976540345,104.414,104.4971,104.3771,104.4417,17584.429
2020-02-19 10:00:00,113.13,113.27,113.09,113.23,20243.61948955916,104.4417,104.571,104.4048,104.534,20243.6195
2020-02-19 10:05:00,113.26,113.45,113.17,113.21,10342.87187419438,104.5617,104.7371,104.4786,104.5156,10342.8719
2020-02-19 10:10:00,113.26,113.41,113.02,113.02,46955.40087651456,104.5617,104.7002,104.3402,104.3402,46955.4009
2020-02-19 10:15:00,112.97,113.22,112.97,113.13,30092.807424593964,104.294,104.5248,104.294,104.4417,30092.8074
2020-02-19 10:20:00,113.09,113.1,112.96,113.06,13444.186646042794,104.4048,104.414,104.2848,104.3771,13444.1866
2020-02-19 10:25:00,113.06,113.12,112.77,112.81,9657.12812580562,104.3771,104.4325,104.1094,104.1463,9657.1281
2020-02-19 10:30:00,112.82,112.87,112.75,112.79,6805.877803557617,104.1555,104.2017,104.0909,104.1278,6805.8778
2020-02-19 10:35:00,112.79,113.04,112.72,112.94,16687.290538798658,104.1278,104.3586,104.0632,104.2663,16687.2905
2020-02-19 10:40:00,112.93,112.97,112.75,112.77,5506.573859242072,104.2571,104.294,104.0909,104.1094,5506.5739
2020-02-19 10:45:00,112.79,113.06,112.77,113.06,29691.93091002836,104.1278,104.3771,104.1094,104.3771,29691.9309
2020-02-19 10:50:00,113.01,113.07,112.89,112.99,25290.023201856144,104.3309,104.3863,104.2201,104.3125,25290.0232
2020-02-19 10:55:00,113.01,113.01,112.93,112.96,15524.619747357565,104.3309,104.3309,104.2571,104.2848,15524.6197
2020-02-19 11:00:00,112.96,113.05,112.96,113.05,17530.29131219386,104.2848,104.3679,104.2848,104.3679,17530.2913
2020-02-19 11:05:00,113.03,113.07,113.01,113.07,24040.989945862333,104.3494,104.3863,104.3309,104.3863,24040.9899
2020-02-19 11:10:00,113.07,113.14,113.04,113.14,27028.873420984783,104.3863,104.4509,104.3586,104.4509,27028.8734
2020-02-19 11:15:00,113.15,113.24,113.12,113.13,49080.94869811807,104.4602,104.5433,104.4325,104.4417,49080.9487
2020-02-19 11:20:00,113.17,113.19,113.08,113.11,9222.73781902552,104.4786,104.4971,104.3956,104.4232,9222.7378
2020-02-19 11:25:00,113.07,113.1,112.99,113.1,9579.788605310649,104.3863,104.414,104.3125,104.414,9579.7886
2020-02-19 11:30:00,113.07,113.08,112.92,112.93,8284.35163701985,104.3863,104.3956,104.2478,104.2571,8284.3516
2020-02-19 11:35:00,112.91,112.95,112.68,112.89,51987.6256767208,104.2386,104.2755,104.0263,104.2201,51987.6257
2020-02-19 11:40:00,112.88,112.89,112.71,112.73,9282.031451405,104.2109,104.2201,104.054,104.0724,9282.0315
2020-02-19 11:45:00,112.74,112.76,112.65,112.68,15790.152101056972,104.0817,104.1001,103.9986,104.0263,15790.1521
2020-02-19 11:50:00,112.65,112.65,112.31,112.31,12130.703789636504,103.9986,103.9986,103.6847,103.6847,12130.7038
2020-02-19 11:55:00,112.31,112.46,112.25,112.39,33402.938901778805,103.6847,103.8232,103.6293,103.7585,33402.9389
2020-02-19 12:00:00,112.39,112.62,112.34,112.55,13194.12219644238,103.7585,103.9709,103.7124,103.9063,13194.1222
2020-02-19 12:05:00,112.55,112.62,112.34,112.34,11938.64398040732,103.9063,103.9709,103.7124,103.7124,11938.644
2020-02-19 12:10:00,112.37,112.37,112.24,112.25,6863.882443928846,103.7401,103.7401,103.6201,103.6293,6863.8824
2020-02-19 12:15:00,112.21,112.41,112.21,112.41,11535.189481825211,103.5924,103.777,103.5924,103.777,11535.1895
2020-02-19 12:20:00,112.4,112.41,112.27,112.3,4686.774941995359,103.7678,103.777,103.6478,103.6755,4686.7749
2020-02-19 12:25:00,112.27,112.43,112.27,112.41,12294.405774684195,103.6478,103.7955,103.6478,103.777,12294.4058
2020-02-19 12:30:00,112.42,112.48,112.41,112.48,62146.17169373549,103.7862,103.8416,103.777,103.8416,62146.1717
2020-02-19 12:35:00,112.5,112.58,112.5,112.54,4510.183036865171,103.8601,103.934,103.8601,103.897,4510.183
2020-02-19 12:40:00,112.52,112.54,112.49,112.49,1951.5339004898167,103.8786,103.897,103.8509,103.8509,1951.5339
2020-02-19 12:45:00,112.49,112.56,112.45,112.56,7062.3872131992775,103.8509,103.9155,103.8139,103.9155,7062.3872
2020-02-19 12:50:00,112.55,112.58,112.43,112.53,2634.699664862077,103.9063,103.934,103.7955,103.8878,2634.6997
2020-02-19 12:55:00,112.5,112.5,112.43,112.48,2868.0072183552456,103.8601,103.8601,103.7955,103.8416,2868.0072
2020-02-19 13:00:00,112.5,112.59,112.49,112.58,4127.352410415055,103.8601,103.9432,103.8509,103.934,4127.3524
2020-02-19 13:05:00,112.56,112.61,112.53,112.53,6063.418406805877,103.9155,103.9616,103.8878,103.8878,6063.4184
2020-02-19 13:10:00,112.51,112.51,112.44,112.44,2973.704563031709,103.8693,103.8693,103.8047,103.8047,2973.7046
2020-02-19 13:15:00,112.42,112.51,112.41,112.44,6446.249033255993,103.7862,103.8693,103.777,103.8047,6446.249
2020-02-19 13:20:00,112.46,112.47,112.37,112.41,3114.2046919309096,103.8232,103.8324,103.7401,103.777,3114.2047
2020-02-19 13:25:00,112.41,112.49,112.38,112.48,6500.386697602474,103.777,103.8509,103.7493,103.8416,6500.3867
2020-02-19 13:30:00,112.48,112.49,112.37,112.37,5097.963392626965,103.8416,103.8509,103.7401,103.7401,5097.9634
2020-02-19 13:35:00,112.4,112.4,112.3,112.37,5986.078886310904,103.7678,103.7678,103.6755,103.7401,5986.0789
2020-02-19 13:40:00,112.38,112.49,112.35,112.49,6010.5697344676455,103.7493,103.8509,103.7216,103.8509,6010.5697
2020-02-19 13:45:00,112.51,112.51,112.3,112.33,4479.247228667182,103.8693,103.8693,103.6755,103.7032,4479.2472
2020-02-19 13:50:00,112.32,112.41,112.3,112.36,5761.794276875483,103.6939,103.777,103.6755,103.7308,5761.7943
2020-02-19 13:55:00,112.34,112.37,112.22,112.22,4172.467130703789,103.7124,103.7401,103.6016,103.6016,4172.4671
2020-02-19 14:00:00,112.22,112.23,112.13,112.2,19425.109564320697,103.6016,103.6108,103.5185,103.5831,19425.1096
2020-02-19 14:05:00,112.2,112.44,112.2,112.37,6261.923176076308,103.5831,103.8047,103.5831,103.7401,6261.9232
2020-02-19 14:10:00,112.34,112.48,112.34,112.41,20702.500644496,103.7124,103.8416,103.7124,103.777,20702.5006
2020-02-19 14:15:00,112.44,112.48,112.37,112.43,10277.133281773651,103.8047,103.8416,103.7401,103.7955,10277.1333
2020-02-19 14:20:00,112.44,112.57,112.42,112.48,15315.803042021138,103.8047,103.9247,103.7862,103.8416,15315.803
2020-02-19 14:25:00,112.48,112.58,112.38,112.58,15412.477442639854,103.8416,103.934,103.7493,103.934,15412.4774
2020-02-19 14:30:00,112.55,112.67,112.53,112.64,7829.337458107759,103.9063,104.017,103.8878,103.9893,7829.3375
2020-02-19 14:35:00,112.65,112.86,112.62,112.84,6505.542665635472,103.9986,104.1924,103.9709,104.174,6505.5427
2020-02-19 14:40:00,112.83,113.02,112.81,113.02,14842.742974993553,104.1648,104.3402,104.1463,104.3402,14842.743
2020-02-19 14:45:00,113.06,113.09,112.89,112.92,12633.410672853826,104.3771,104.4048,104.2201,104.2478,12633.4107
2020-02-19 14:50:00,112.93,113.0,112.85,112.89,38319.15442124259,104.2571,104.3217,104.1832,104.2201,38319.1544
2020-02-19 14:55:00,112.88,112.94,112.87,112.9,111018.30368651712,104.2109,104.2663,104.2017,104.2294,111018.3037
2020-02-19 15:00:00,112.89,112.92,112.85,112.88,11353.441608662026,104.2201,104.2478,104.1832,104.2109,11353.4416
2020-02-19 15:05:00,112.89,112.93,112.84,112.93,10959.010054137663,104.2201,104.2571,104.174,104.2571,10959.0101
2020-02-19 15:10:00,112.93,112.98,112.9,112.97,15032.224800206235,104.2571,104.3032,104.2294,104.294,15032.2248
2020-02-19 15:15:00,112.97,113.16,112.97,113.12,19141.5313225058,104.294,104.4694,104.294,104.4325,19141.5313
2020-02-19 15:20:00,113.13,113.13,113.01,113.03,17973.704563031708,104.4417,104.4417,104.3309,104.3494,17973.7046
2020-02-19 15:25:00,113.03,113.07,112.99,113.06,20911.31734983243,104.3494,104.3863,104.3125,104.3771,20911.3173
2020-02-19 15:30:00,113.07,113.17,113.06,113.07,52467.13070378963,104.3863,104.4786,104.3771,104.3863,52467.1307
2020-02-19 15:35:00,113.04,113.2,113.0,113.2,36906.41918020108,104.3586,104.5063,104.3217,104.5063,36906.4192
2020-02-19 15:40:00,113.2,113.27,113.18,113.2,110311.93606599636,104.5063,104.571,104.4879,104.5063,110311.9361
2020-02-19 15:45:00,113.19,113.25,113.17,113.21,23623.35653518948,104.4971,104.5525,104.4786,104.5156,23623.3565
2020-02-19 15:50:00,113.21,113.21,112.96,113.1,70721.83552461975,104.5156,104.5156,104.2848,104.414,70721.8355
2020-02-19 15:55:00,113.11,113.23,113.05,113.11,89988.39907192574,104.4232,104.534,104.3679,104.4232,89988.3991
2020-02-20 09:30:00,112.64,113.07,112.41,113.01,57824.18149007476,103.9893,104.3863,103.777,104.3309,57824.1815
2020-02-20 09:35:00,112.97,113.21,112.86,113.21,15781.129156999225,104.294,104.5156,104.1924,104.5156,15781.1292
2020-02-20 09:40:00,113.16,113.24,113.1,113.18,11952.822892498065,104.4694,104.5433,104.414,104.4879,11952.8229
2020-02-20 09:45:00,113.17,113.17,112.79,112.92,7693.993297241556,104.4786,104.4786,104.1278,104.2478,7693.9933
2020-02-20 09:50:00,112.86,113.4,112.86,113.27,21215.51946377932,104.1924,104.691,104.1924,104.571,21215.5195
2020-02-20 09:55:00,113.26,113.48,113.2,113.48,7106.212941479762,104.5617,104.7648,104.5063,104.7648,7106.2129
2020-02-20 10:00:00,113.4,113.79,113.38,113.72,18680.07218355246,104.691,105.051,104.6725,104.9864,18680.0722
2020-02-20 10:05:00,113.79,113.81,113.58,113.66,34793.76127868007,105.051,105.0695,104.8572,104.931,34793.7613
2020-02-20 10:10:00,113.63,113.78,113.59,113.75,19409.641660221703,104.9033,105.0418,104.8664,105.0141,19409.6417
2020-02-20 10:15:00,113.75,113.83,113.61,113.69,12547.048208301108,105.0141,105.088,104.8848,104.9587,12547.0482
2020-02-20 10:20:00,113.74,113.83,113.68,113.7,15839.133797370454,105.0049,105.088,104.9495,104.9679,15839.1338
2020-02-20 10:25:00,113.71,113.93,113.71,113.79,22718.48414539829,104.9772,105.1803,104.9772,105.051,22718.4841
2020-02-20 10:30:00,113.77,113.83,113.64,113.76,27706.883217324048,105.0326,105.088,104.9125,105.0233,27706.8832
2020-02-20 10:35:00,113.74,113.76,113.59,113.71,19396.75174013921,105.0049,105.0233,104.8664,104.9772,19396.7517
2020-02-20 10:40:00,113.72,113.8,113.7,113.76,27253.158030420207,104.9864,105.0603,104.9679,105.0233,27253.158
2020-02-20 10:45:00,113.78,113.9,113.67,113.7,126185.87264758955,105.0418,105.1526,104.9402,104.9679,126185.8726
2020-02-20 10:50:00,113.67,113.77,113.61,113.64,119591.38953338488,104.9402,105.0326,104.8848,104.9125,119591.3895
2020-02-20 10:55:00,113.62,113.7,113.51,113.68,114453.46738850218,104.8941,104.9679,104.7925,104.9495,114453.4674
2020-02-20 11:00:00,113.67,113.69,113.41,113.44,14586.233565351891,104.9402,104.9587,104.7002,104.7279,14586.2336
2020-02-20 11:05:00,113.38,113.38,113.14,113.17,23301.10853312709,104.6725,104.6725,104.4509,104.4786,23301.1085
2020-02-20 11:10:00,113.17,113.17,112.8,112.85,23892.75586491364,104.4786,104.4786,104.1371,104.1832,23892.7559
2020-02-20 11:15:00,112.82,112.86,112.72,112.85,13673.627223511212,104.1555,104.1924,104.0632,104.1832,13673.6272
2020-02-20 11:20:00,112.85,112.93,112.81,112.93,14173.756122712037,104.1832,104.2571,104.1463,104.2571,14173.7561
2020-02-20 11:25:00,112.94,113.1,112.68,112.71,27180.974477958232,104.2663,104.414,104.0263,104.054,27180.9745
2020-02-20 11:30:00,112.68,112.74,112.06,112.39,69432.8435163702,104.0263,104.0817,103.4539,103.7585,69432.8435
2020-02-20 11:35:00,112.37,112.62,112.2,112.39,107585.71796854858,103.7401,103.9709,103.5831,103.7585,107585.718
2020-02-20 11:40:00,112.49,112.79,112.33,112.58,27344.67646300593,103.8509,104.1278,103.7032,103.934,27344.6765
2020-02-20 11:45:00,112.53,112.53,112.4,112.48,17416.8600154679,103.8878,103.8878,103.7678,103.8416,17416.86
2020-02-20 11:50:00,112.45,112.9,112.45,112.87,25073.47254447022,103.8139,104.2294,103.8139,104.2017,25073.4725
2020-02-20 11:55:00,112.83,112.9,112.74,112.83,32888.63109048724,104.1648,104.2294,104.0817,104.1648,32888.6311
2020-02-20 12:00:00,112.81,112.89,112.59,112.59,81197.47357566383,104.1463,104.2201,103.9432,103.9432,81197.4736
2020-02-20 12:05:00,112.59,112.69,112.54,112.69,20116.00928074245,103.9432,104.0355,103.897,104.0355,20116.0093
2020-02-20 12:10:00,112.66,113.05,112.66,113.04,18160.608404227893,104.0078,104.3679,104.0078,104.3586,18160.6084
2020-02-20 12:15:00,113.0,113.03,112.83,112.92,13120.649651972157,104.3217,104.3494,104.1648,104.2478,13120.6497
2020-02-20 12:20:00,112.9,112.93,112.81,112.88,8830.884248517657,104.2294,104.2571,104.1463,104.2109,8830.8842
2020-02-20 12:25:00,112.84,112.93,112.82,112.86,14114.462490332558,104.174,104.2571,104.1555,104.1924,14114.4625
2020-02-20 12:30:00,112.88,112.97,112.81,112.97,10476.927043052332,104.2109,104.294,104.1463,104.294,10476.927
2020-02-20 12:35:00,112.95,113.16,112.95,113.12,7641.144624903324,104.2755,104.4694,104.2755,104.4325,7641.1446
2020-02-20 12:40:00,113.17,113.21,112.92,112.97,6490.074761536478,104.4786,104.5156,104.2478,104.294,6490.0748
2020-02-20 12:45:00,112.94,113.07,112.87,113.01,10648.362980149524,104.2663,104.3863,104.2017,104.3309,10648.363
2020-02-20 12:50:00,112.87,113.0,112.86,112.98,5952.565094096416,104.2017,104.3217,104.1924,104.3032,5952.5651
2020-02-20 12:55:00,112.98,113.17,112.98,113.17,8734.209847898943,104.3032,104.4786,104.3032,104.4786,8734.2098
2020-02-20 13:00:00,113.12,113.13,113.06,113.08,8248.259860788861,104.4325,104.4417,104.3771,104.3956,8248.2599
2020-02-20 13:05:00,113.09,113.35,113.08,113.24,7316.3186388244385,104.4048,104.6448,104.3956,104.5433,7316.3186
2020-02-20 13:10:00,113.26,113.41,113.26,113.39,9587.522557360144,104.5617,104.7002,104.5617,104.6817,9587.5226
2020-02-20 13:15:00,113.38,113.39,113.22,113.24,8912.09074503738,104.6725,104.6817,104.5248,104.5433,8912.0907
2020-02-20 13:20:00,113.22,113.24,113.13,113.13,8845.063160608403,104.5248,104.5433,104.4417,104.4417,8845.0632
2020-02-20 13:25:00,113.13,113.21,113.09,113.17,11238.721319927816,104.4417,104.5156,104.4048,104.4786,11238.7213
2020-02-20 13:30:00,113.18,113.21,113.06,113.11,10690.899716421756,104.4879,104.5156,104.3771,104.4232,10690.8997
2020-02-20 13:35:00,113.1,113.13,112.93,113.05,5855.8906934777,104.414,104.4417,104.2571,104.3679,5855.8907
2020-02-20 13:40:00,113.03,113.06,112.89,112.92,10466.615106986335,104.3494,104.3771,104.2201,104.2478,10466.6151
2020-02-20 13:45:00,112.95,113.02,112.89,112.93,11383.088424851763,104.2755,104.3402,104.2201,104.2571,11383.0884
2020-02-20 13:50:00,112.9,112.96,112.89,112.89,8089.713843774168,104.2294,104.2848,104.2201,104.2201,8089.7138
2020-02-20 13:55:00,112.96,112.96,112.8,112.81,11200.051559680329,104.2848,104.2848,104.1371,104.1463,11200.0516
2020-02-20 14:00:00,112.82,112.96,112.82,112.96,17722.351121423046,104.1555,104.2848,104.1555,104.2848,17722.3511
2020-02-20 14:05:00,112.96,113.1,112.95,113.09,8584.686774941994,104.2848,104.414,104.2755,104.4048,8584.6868
2020-02-20 14:10:00,113.11,113.19,113.1,113.14,6415.313225058004,104.4232,104.4971,104.414,104.4509,6415.3132
2020-02-20 14:15:00,113.17,113.21,113.12,113.12,10117.298272750708,104.4786,104.5156,104.4325,104.4325,10117.2983
2020-02-20 14:20:00,113.1,113.13,113.07,113.09,8915.957721062128,104.414,104.4417,104.3863,104.4048,8915.9577
2020-02-20 14:25:00,113.1,113.1,112.99,113.03,6939.9329724155705,104.414,104.414,104.3125,104.3494,6939.933
2020-02-20 14:30:00,113.04,113.11,113.0,113.03,19305.23330755349,104.3586,104.4232,104.3217,104.3494,19305.2333
2020-02-20 14:35:00,113.03,113.08,113.0,113.04,12437.483887599896,104.3494,104.3956,104.3217,104.3586,12437.4839
2020-02-20 14:40:00,113.0,113.04,112.95,112.95,13970.09538540861,104.3217,104.3586,104.2755,104.2755,13970.0954
2020-02-20 14:45:00,112.94,112.96,112.85,112.88,12331.786542923432,104.2663,104.2848,104.1832,104.2109,12331.7865
2020-02-20 14:50:00,112.88,112.9,112.77,112.86,21911.57514823408,104.2109,104.2294,104.1094,104.1924,21911.5751
2020-02-20 14:55:00,112.85,113.03,112.83,113.03,11133.023975251352,104.1832,104.3494,104.1648,104.3494,11133.024
2020-02-20 15:00:00,113.03,113.03,112.86,112.89,13906.93477700438,104.3494,104.3494,104.1924,104.2201,13906.9348
2020-02-20 15:05:00,112.89,112.91,112.72,112.73,11011.858726475895,104.2201,104.2386,104.0632,104.0724,11011.8587
2020-02-20 15:10:00,112.73,112.79,112.62,112.69,9713.8437741686,104.0724,104.1278,103.9709,104.0355,9713.8438
2020-02-20 15:15:00,112.68,112.83,112.66,112.83,13964.93941737561,104.0263,104.1648,104.0078,104.1648,13964.9394
2020-02-20 15:20:00,112.82,112.96,112.8,112.96,14373.549883990718,104.1555,104.2848,104.1371,104.2848,14373.5499
2020-02-20 15:25:00,112.96,112.96,112.83,112.86,26741.428203145137,104.2848,104.2848,104.1648,104.1924,26741.4282
2020-02-20 15:30:00,112.87,112.97,112.86,112.94,24314.25625161124,104.2017,104.294,104.1924,104.2663,24314.2563
2020-02-20 15:35:00,112.94,113.0,112.87,112.93,30202.37174529517,104.2663,104.3217,104.2017,104.2571,30202.3717
2020-02-20 15:40:00,112.93,113.11,112.93,113.11,11296.725960299043,104.2571,104.4232,104.2571,104.4232,11296.726
2020-02-20 15:45:00,113.1,113.1,112.98,112.98,20369.94070636762,104.414,104.414,104.3032,104.3032,20369.9407
2020-02-20 15:50:00,113.0,113.26,112.98,113.26,37257.02500644496,104.3217,104.5617,104.3032,104.5617,37257.025
2020-02-20 15:55:00,113.25,113.38,113.2,113.27,85368.65171435937,104.5525,104.6725,104.5063,104.571,85368.6517
2020-02-21 09:30:00,112.6,113.18,112.6,112.88,62950.50270688321,103.9524,104.4879,103.9524,104.2109,62950.5027
2020-02-21 09:35:00,112.69,113.19,112.49,113.18,6113.689095127609,104.0355,104.4971,103.8509,104.4879,6113.6891
2020-02-21 09:40:00,113.03,113.34,112.89,113.34,7233.823150296467,104.3494,104.6356,104.2201,104.6356,7233.8232
2020-02-21 09:45:00,113.2,113.34,112.8,112.97,7141.015725702499,104.5063,104.6356,104.1371,104.294,7141.0157
2020-02-21 09:50:00,112.97,113.21,112.96,113.14,10775.973188966227,104.294,104.5156,104.2848,104.4509,10775.9732
2020-02-21 09:55:00,113.11,113.5,113.03,113.46,16695.024490848155,104.4232,104.7833,104.3494,104.7464,16695.0245
2020-02-21 10:00:00,113.38,113.47,113.05,113.41,18812.83836040216,104.6725,104.7556,104.3679,104.7002,18812.8384
2020-02-21 10:05:00,113.35,113.66,113.35,113.37,10559.422531580303,104.6448,104.931,104.6448,104.6633,10559.4225
2020-02-21 10:10:00,113.36,113.41,113.13,113.28,7941.479762825469,104.654,104.7002,104.4417,104.5802,7941.4798
2020-02-21 10:15:00,113.27,113.35,113.15,113.22,76446.24903325598,104.571,104.6448,104.4602,104.5248,76446.249
2020-02-21 10:20:00,113.34,113.52,113.23,113.39,64431.55452436194,104.6356,104.8018,104.534,104.6817,64431.5545
2020-02-21 10:25:00,113.35,113.41,113.1,113.2,33445.47563805104,104.6448,104.7002,104.414,104.5063,33445.4756
2020-02-21 10:30:00,113.17,113.24,113.05,113.19,16732.40525908739,104.4786,104.5433,104.3679,104.4971,16732.4053
2020-02-21 10:35:00,113.2,113.2,112.93,113.12,7935.034802784222,104.5063,104.5063,104.2571,104.4325,7935.0348
2020-02-21 10:40:00,113.0,113.03,112.79,112.93,6831.657643722609,104.3217,104.3494,104.1278,104.2571,6831.6576
2020-02-21 10:45:00,112.88,113.15,112.83,113.15,5792.730085073472,104.2109,104.4602,104.1648,104.4602,5792.7301
2020-02-21 10:50:00,113.17,113.25,113.12,113.22,13067.800979633925,104.4786,104.5525,104.4325,104.5248,13067.801
2020-02-21 10:55:00,113.18,113.22,113.09,113.12,6410.1572570250055,104.4879,104.5248,104.4048,104.4325,6410.1573
2020-02-21 11:00:00,113.09,113.09,112.96,113.01,5948.698118071668,104.4048,104.4048,104.2848,104.3309,5948.6981
2020-02-21 11:05:00,112.95,112.96,112.61,112.61,20913.895333848926,104.2755,104.2848,103.9616,103.9616,20913.8953
2020-02-21 11:10:00,112.58,112.94,112.58,112.91,49671.30703789636,103.934,104.2663,103.934,104.2386,49671.307
2020-02-21 11:15:00,112.89,113.12,112.76,112.76,7483.88759989688,104.2201,104.4325,104.1001,104.1001,7483.8876
2020-02-21 11:20:00,112.75,112.93,112.75,112.86,3633.668471255478,104.0909,104.2571,104.0909,104.1924,3633.6685
2020-02-21 11:25:00,112.87,113.05,112.86,112.95,12202.887342098478,104.2017,104.3679,104.1924,104.2755,12202.8873
2020-02-21 11:30:00,112.95,113.03,112.91,113.01,8048.466099510182,104.2755,104.3494,104.2386,104.3309,8048.4661
2020-02-21 11:35:00,112.96,113.0,112.9,112.98,4898.169631348285,104.2848,104.3217,104.2294,104.3032,4898.1696
2020-02-21 11:40:00,112.94,113.03,112.89,112.96,9101.572570250064,104.2663,104.3494,104.2201,104.2848,9101.5726
2020-02-21 11:45:00,113.03,113.03,112.9,112.93,3490.590358339778,104.3494,104.3494,104.2294,104.2571,3490.5904
2020-02-21 11:50:00,112.96,113.07,112.93,113.0,11175.560711523589,104.2848,104.3863,104.2571,104.3217,11175.5607
2020-02-21 11:55:00,113.0,113.0,112.92,112.93,2237.6901263212167,104.3217,104.3217,104.2478,104.2571,2237.6901
2020-02-21 12:00:00,112.92,112.99,112.88,112.95,5076.050528486723,104.2478,104.3125,104.2109,104.2755,5076.0505
2020-02-21 12:05:00,112.96,113.01,112.88,112.9,5650.940964166021,104.2848,104.3309,104.2109,104.2294,5650.941
2020-02-21 12:10:00,112.9,112.99,112.87,112.9,5524.619747357566,104.2294,104.3125,104.2017,104.2294,5524.6197
2020-02-21 12:15:00,112.9,112.93,112.89,112.89,1546.7904098994584,104.2294,104.2571,104.2201,104.2201,1546.7904
2020-02-21 12:20:00,112.91,112.93,112.86,112.93,3995.875225573601,104.2386,104.2571,104.1924,104.2571,3995.8752
2020-02-21 12:25:00,112.89,112.93,112.87,112.93,11201.340551688578,104.2201,104.2571,104.2017,104.2571,11201.3406
2020-02-21 12:30:00,112.92,112.99,112.89,112.89,6444.960041247744,104.2478,104.3125,104.2201,104.2201,6444.96
2020-02-21 12:35:00,112.87,112.96,112.86,112.96,3964.939417375612,104.2017,104.2848,104.1924,104.2848,3964.9394
2020-02-21 12:40:00,112.99,113.0,112.86,112.86,5067.027584428976,104.3125,104.3217,104.1924,104.1924,5067.0276
2020-02-21 12:45:00,112.87,112.91,112.8,112.81,3351.3792214488267,104.2017,104.2386,104.1371,104.1463,3351.3792
2020-02-21 12:50:00,112.82,112.82,112.72,112.75,8379.737045630316,104.1555,104.1555,104.0632,104.0909,8379.737
2020-02-21 12:55:00,112.76,112.82,112.74,112.78,3486.723382315029,104.1001,104.1555,104.0817,104.1186,3486.7234
2020-02-21 13:00:00,112.78,112.93,112.78,112.89,2518.690384119618,104.1186,104.2571,104.1186,104.2201,2518.6904
2020-02-21 13:05:00,112.85,112.85,112.68,112.74,5445.991234854343,104.1832,104.1832,104.0263,104.0817,5445.9912
2020-02-21 13:10:00,112.74,112.75,112.66,112.66,3344.934261407579,104.0817,104.0909,104.0078,104.0078,3344.9343
2020-02-21 13:15:00,112.65,112.75,112.65,112.65,3650.4253673627218,103.9986,104.0909,103.9986,103.9986,3650.4254
2020-02-21 13:20:00,112.68,112.71,112.57,112.64,5742.459396751739,104.0263,104.054,103.9247,103.9893,5742.4594
2020-02-21 13:25:00,112.67,112.69,112.63,112.65,3484.14539829853,104.017,104.0355,103.9801,103.9986,3484.1454
2020-02-21 13:30:00,112.58,112.62,112.53,112.55,3158.0304202113944,103.934,103.9709,103.8878,103.9063,3158.0304
2020-02-21 13:35:00,112.58,112.58,112.41,112.52,5765.661252900231,103.934,103.934,103.777,103.8786,5765.6613
2020-02-21 13:40:00,112.47,112.63,112.47,112.56,7543.181232276359,103.8324,103.9801,103.8324,103.9155,7543.1812
2020-02-21 13:45:00,112.61,112.63,112.52,112.52,1160.0928074245935,103.9616,103.9801,103.8786,103.8786,1160.0928
2020-02-21 13:50:00,112.52,112.55,112.36,112.36,3454.4985821087907,103.8786,103.9063,103.7308,103.7308,3454.4986
2020-02-21 13:55:00,112.32,112.46,112.32,112.41,3351.3792214488267,103.6939,103.8232,103.6939,103.777,3351.3792
2020-02-21 14:00:00,112.37,112.62,112.37,112.51,7635.988656870327,103.7401,103.9709,103.7401,103.8693,7635.9887
2020-02-21 14:05:00,112.51,112.51,112.37,112.42,4801.495230729569,103.8693,103.8693,103.7401,103.7862,4801.4952
2020-02-21 14:10:00,112.39,112.41,112.31,112.4,7442.639855632894,103.7585,103.777,103.6847,103.7678,7442.6399
2020-02-21 14:15:00,112.37,112.41,112.24,112.31,8151.585460170146,103.7401,103.777,103.6201,103.6847,8151.5855
2020-02-21 14:20:00,112.34,112.45,112.24,112.24,5968.03299819541,103.7124,103.8139,103.6201,103.6201,5968.033
2020-02-21 14:25:00,112.3,112.47,112.27,112.47,4426.398556328951,103.6755,103.8324,103.6478,103.8324,4426.3986
2020-02-21 14:30:00,112.47,112.57,112.47,112.51,3285.6406290281,103.8324,103.9247,103.8324,103.8693,3285.6406
2020-02-21 14:35:00,112.49,112.55,112.32,112.37,5335.137922144882,103.8509,103.9063,103.6939,103.7401,5335.1379
2020-02-21 14:40:00,112.4,112.51,112.38,112.48,6077.597318896622,103.7678,103.8693,103.7493,103.8416,6077.5973
2020-02-21 14:45:00,112.4,112.45,112.34,112.39,16112.400103119358,103.7678,103.8139,103.7124,103.7585,16112.4001
2020-02-21 14:50:00,112.42,112.58,112.39,112.54,7773.910801753028,103.7862,103.934,103.7585,103.897,7773.9108
2020-02-21 14:55:00,112.51,112.64,112.44,112.57,4688.063934003609,103.8693,103.9893,103.8047,103.9247,4688.0639
2020-02-21 15:00:00,112.59,112.62,112.51,112.55,2761.020881670533,103.9432,103.9709,103.8693,103.9063,2761.0209
2020-02-21 15:05:00,112.55,112.57,112.45,112.52,7275.070894560453,103.9063,103.9247,103.8139,103.8786,7275.0709
2020-02-21 15:10:00,112.55,112.66,112.55,112.66,5964.166022170662,103.9063,104.0078,103.9063,104.0078,5964.166
2020-02-21 15:15:00,112.62,112.67,112.58,112.58,8843.774168600154,103.9709,104.017,103.934,103.934,8843.7742
2020-02-21 15:20:00,112.59,112.59,112.48,112.55,16470.739881412734,103.9432,103.9432,103.8416,103.9063,16470.7399
2020-02-21 15:25:00,112.53,112.56,112.47,112.52,26767.20804331013,103.8878,103.9155,103.8324,103.8786,26767.208
2020-02-21 15:30:00,112.53,112.6,112.41,112.55,15332.55993812838,103.8878,103.9524,103.777,103.9063,15332.5599
2020-02-21 15:35:00,112.55,112.69,112.55,112.68,10632.895076050529,103.9063,104.0355,103.9063,104.0263,10632.8951
2020-02-21 15:40:00,112.7,112.74,112.64,112.65,9615.880381541634,104.0447,104.0817,103.9893,103.9986,9615.8804
2020-02-21 15:45:00,112.68,112.92,112.66,112.9,31185.872647589586,104.0263,104.2478,104.0078,104.2294,31185.8726
2020-02-21 15:50:00,112.93,113.0,112.88,112.93,40702.500644496,104.2571,104.3217,104.2109,104.2571,40702.5006
2020-02-21 15:55:00,112.9,113.01,112.89,112.99,139876.25676720802,104.2294,104.3309,104.2201,104.3125,139876.2568
2020-02-24 09:30:00,109.98,110.61,109.4,110.44,46847.1255478216,101.5336,102.1152,100.9982,101.9583,46847.1255
2020-02-24 09:35:00,110.59,110.77,109.93,109.99,45756.63830884248,102.0968,102.263,101.4875,101.5429,45756.6383
2020-02-24 09:40:00,110.13,110.55,110.12,110.53,47393.658159319406,101.6721,102.0599,101.6629,102.0414,47393.6582
2020-02-24 09:45:00,110.59,110.89,110.44,110.71,29236.916731116264,102.0968,102.3737,101.9583,102.2076,29236.9167
2020-02-24 09:50:00,110.76,110.95,110.68,110.95,25433.101314771844,102.2537,102.4291,102.1799,102.4291,25433.1013
2020-02-24 09:55:00,110.89,110.92,110.76,110.83,34639.08223769012,102.3737,102.4014,102.2537,102.3183,34639.0822
2020-02-24 10:00:00,110.82,111.13,110.62,110.62,30045.11472028873,102.3091,102.5953,102.1245,102.1245,30045.1147
2020-02-24 10:05:00,110.62,110.68,110.16,110.36,15466.615106986335,102.1245,102.1799,101.6998,101.8844,15466.6151
2020-02-24 10:10:00,110.3,110.43,110.2,110.38,21424.336169115748,101.8291,101.9491,101.7367,101.9029,21424.3362
2020-02-24 10:15:00,110.43,110.47,110.12,110.12,19525.65094096416,101.9491,101.986,101.6629,101.6629,19525.6509
2020-02-24 10:20:00,110.12,110.27,109.82,109.87,25278.4222737819,101.6629,101.8014,101.3859,101.4321,25278.4223
2020-02-24 10:25:00,109.85,109.87,109.53,109.63,22193.86439804073,101.4136,101.4321,101.1182,101.2105,22193.8644
2020-02-24 10:30:00,109.59,109.62,109.22,109.22,16394.68935292601,101.1736,101.2013,100.832,100.832,16394.6894
2020-02-24 10:35:00,109.19,109.33,108.93,109.12,32981.4385150812,100.8043,100.9335,100.5643,100.7397,32981.4385
2020-02-24 10:40:00,109.16,109.35,108.95,109.27,17897.654034544983,100.7766,100.952,100.5827,100.8782,17897.654
2020-02-24 10:45:00,109.24,109.61,109.24,109.61,13149.007476153649,100.8505,101.192,100.8505,101.192,13149.0075
2020-02-24 10:50:00,109.7,109.92,109.67,109.92,8203.145140500128,101.2751,101.4782,101.2474,101.4782,8203.1451
2020-02-24 10:55:00,109.97,109.99,109.81,109.81,8002.062387213198,101.5244,101.5429,101.3767,101.3767,8002.0624
2020-02-24 11:00:00,109.78,109.84,109.61,109.7,23798.659448311417,101.349,101.4044,101.192,101.2751,23798.6594
2020-02-24 11:05:00,109.71,109.89,109.71,109.82,8669.760247486465,101.2844,101.4505,101.2844,101.3859,8669.7602
2020-02-24 11:10:00,109.82,110.06,109.81,110.06,15152.101056973444,101.3859,101.6075,101.3767,101.6075,15152.1011
2020-02-24 11:15:00,110.06,110.37,110.02,110.23,15528.486723382312,101.6075,101.8937,101.5706,101.7644,15528.4867
2020-02-24 11:20:00,110.25,110.31,110.19,110.19,12246.713070378964,101.7829,101.8383,101.7275,101.7275,12246.7131
2020-02-24 11:25:00,110.19,110.26,110.09,110.22,10507.862851250322,101.7275,101.7921,101.6352,101.7552,10507.8629
2020-02-24 11:30:00,110.24,110.31,110.11,110.25,8383.604021655065,101.7737,101.8383,101.6536,101.7829,8383.604
2020-02-24 11:35:00,110.17,110.31,110.11,110.16,11800.72183552462,101.709,101.8383,101.6536,101.6998,11800.7218
2020-02-24 11:40:00,110.11,110.11,109.78,109.85,8011.085331270945,101.6536,101.6536,101.349,101.4136,8011.0853
2020-02-24 11:45:00,109.83,109.83,109.67,109.71,8766.43464810518,101.3951,101.3951,101.2474,101.2844,8766.4346
2020-02-24 11:50:00,109.75,109.89,109.75,109.81,12197.73137406548,101.3213,101.4505,101.3213,101.3767,12197.7314
2020-02-24 11:55:00,109.77,109.98,109.74,109.86,21604.795050270684,101.3398,101.5336,101.3121,101.4228,21604.7951
2020-02-24 12:00:00,109.81,109.86,109.69,109.72,19998.711007991747,101.3767,101.4228,101.2659,101.2936,19998.711
2020-02-24 12:05:00,109.73,109.76,109.65,109.67,16383.088424851763,101.3028,101.3305,101.229,101.2474,16383.0884
2020-02-24 12:10:00,109.65,109.77,109.63,109.72,13302.397525135342,101.229,101.3398,101.2105,101.2936,13302.3975
2020-02-24 12:15:00,109.74,109.88,109.66,109.82,14685.485949987107,101.3121,101.4413,101.2382,101.3859,14685.4859
2020-02-24 12:20:00,109.8,109.82,109.73,109.74,6947.666924465068,101.3675,101.3859,101.3028,101.3121,6947.6669
2020-02-24 12:25:00,109.76,109.85,109.71,109.74,10514.307811291568,101.3305,101.4136,101.2844,101.3121,10514.3078
2020-02-24 12:30:00,109.72,109.78,109.57,109.64,25904.87238979118,101.2936,101.349,101.1551,101.2197,25904.8724
2020-02-24 12:35:00,109.66,109.81,109.66,109.78,58801.23743232792,101.2382,101.3767,101.2382,101.349,58801.2374
2020-02-24 12:40:00,109.78,109.79,109.67,109.7,11318.638824439287,101.349,101.3582,101.2474,101.2751,11318.6388
2020-02-24 12:45:00,109.67,109.68,109.57,109.61,5329.981954111884,101.2474,101.2567,101.1551,101.192,5329.982
2020-02-24 12:50:00,109.57,109.57,109.48,109.54,7904.098994586233,101.1551,101.1551,101.072,101.1274,7904.099
2020-02-24 12:55:00,109.53,109.54,109.39,109.39,12298.272750708944,101.1182,101.1274,100.9889,100.9889,12298.2728
2020-02-24 13:00:00,109.39,109.39,109.25,109.29,6389.533384893013,100.9889,100.9889,100.8597,100.8966,6389.5334
2020-02-24 13:05:00,109.28,109.42,109.28,109.29,5797.88605310647,100.8874,101.0166,100.8874,100.8966,5797.8861
2020-02-24 13:10:00,109.29,109.33,109.22,109.25,3740.654807940192,100.8966,100.9335,100.832,100.8597,3740.6548
2020-02-24 13:15:00,109.22,109.28,109.13,109.28,6874.194379994843,100.832,100.8874,100.7489,100.8874,6874.1944
2020-02-24 13:20:00,109.26,109.4,109.26,109.35,14994.844031967,100.8689,100.9982,100.8689,100.952,14994.844
2020-02-24 13:25:00,109.33,109.67,109.33,109.67,22423.30497550915,100.9335,101.2474,100.9335,101.2474,22423.305
2020-02-24 13:30:00,109.7,109.78,109.63,109.67,9569.47666924465,101.2751,101.349,101.2105,101.2474,9569.4767
2020-02-24 13:35:00,109.67,109.67,109.57,109.61,9671.307037896364,101.2474,101.2474,101.1551,101.192,9671.307
2020-02-24 13:40:00,109.58,109.6,109.5,109.57,7955.658674916214,101.1643,101.1828,101.0905,101.1551,7955.6587
2020-02-24 13:45:00,109.57,109.64,109.55,109.6,17913.121938643977,101.1551,101.2197,101.1367,101.1828,17913.1219
2020-02-24 13:50:00,109.61,109.67,109.53,109.54,8362.980149523071,101.192,101.2474,101.1182,101.1274,8362.9801
2020-02-24 13:55:00,109.53,109.69,109.47,109.68,7575.406032482598,101.1182,101.2659,101.0628,101.2567,7575.406
2020-02-24 14:00:00,109.68,109.79,109.64,109.74,7269.914926527455,101.2567,101.3582,101.2197,101.3121,7269.9149
2020-02-24 14:05:00,109.68,109.8,109.54,109.57,7628.254704820829,101.2567,101.3675,101.1274,101.1551,7628.2547
2020-02-24 14:10:00,109.59,109.68,109.56,109.66,13107.75973188966,101.1736,101.2567,101.1459,101.2382,13107.7597
2020-02-24 14:15:00,109.64,109.82,109.64,109.75,13302.397525135342,101.2197,101.3859,101.2197,101.3213,13302.3975
2020-02-24 14:20:00,109.8,110.01,109.8,109.99,96354.73060067029,101.3675,101.5613,101.3675,101.5429,96354.7306
2020-02-24 14:25:00,110.01,110.23,110.0,110.22,7334.364526939932,101.5613,101.7644,101.5521,101.7552,7334.3645
2020-02-24 14:30:00,110.24,110.29,110.16,110.26,10978.344934261406,101.7737,101.8198,101.6998,101.7921,10978.3449
2020-02-24 14:35:00,110.23,110.4,110.12,110.4,8692.962103634956,101.7644,101.9214,101.6629,101.9214,8692.9621
2020-02-24 14:40:00,110.38,110.42,110.32,110.37,14184.068058778032,101.9029,101.9398,101.8475,101.8937,14184.0681
2020-02-24 14:45:00,110.36,110.4,110.27,110.33,22513.53441608662,101.8844,101.9214,101.8014,101.8567,22513.5344
2020-02-24 14:50:00,110.33,110.37,110.2,110.36,16880.63934003609,101.8567,101.8937,101.7367,101.8844,16880.6393
2020-02-24 14:55:00,110.36,110.5,110.26,110.41,13433.874709976795,101.8844,102.0137,101.7921,101.9306,13433.8747
2020-02-24 15:00:00,110.4,110.49,110.29,110.46,18029.13121938644,101.9214,102.0045,101.8198,101.9768,18029.1312
2020-02-24 15:05:00,110.48,110.51,110.41,110.47,10461.459138953338,101.9952,102.0229,101.9306,101.986,10461.4591
2020-02-24 15:10:00,110.45,110.47,110.36,110.4,30956.43207012116,101.9675,101.986,101.8844,101.9214,30956.4321
2020-02-24 15:15:00,110.38,110.44,110.25,110.41,29878.83475122454,101.9029,101.9583,101.7829,101.9306,29878.8348
2020-02-24 15:20:00,110.41,110.47,110.32,110.35,13966.22840938386,101.9306,101.986,101.8475,101.8752,13966.2284
2020-02-24 15:25:00,110.33,110.42,110.3,110.37,27330.49755091518,101.8567,101.9398,101.8291,101.8937,27330.4976
2020-02-24 15:30:00,110.34,110.63,110.29,110.5,24703.5318381026,101.866,102.1337,101.8198,102.0137,24703.5318
2020-02-24 15:35:00,110.47,110.53,110.38,110.42,44894.30265532353,101.986,102.0414,101.9029,101.9398,44894.3027
2020-02-24 15:40:00,110.42,110.47,110.17,110.2,28091.002835782416,101.9398,101.986,101.709,101.7367,28091.0028
2020-02-24 15:45:00,110.21,110.57,110.19,110.55,38526.68213457076,101.746,102.0783,101.7275,102.0599,38526.6821
2020-02-24 15:50:00,110.53,110.54,110.3,110.4,125696.05568445474,102.0414,102.0506,101.8291,101.9214,125696.0557
2020-02-24 15:55:00,110.38,110.53,110.19,110.25,160206.2387213199,101.9029,102.0414,101.7275,101.7829,160206.2387
2020-02-25 09:30:00,110.68,110.94,110.25,110.64,19894.302655323536,102.1799,102.4199,101.7829,102.1429,19894.3027
2020-02-25 09:35:00,110.33,110.68,110.24,110.38,12563.805104408351,101.8567,102.1799,101.7737,101.9029,12563.8051
2020-02-25 09:40:00,110.37,110.37,110.03,110.12,4541.11884506316,101.8937,101.8937,101.5798,101.6629,4541.1188
2020-02-25 09:45:00,110.12,110.17,109.85,109.99,8869.554008765144,101.6629,101.709,101.4136,101.5429,8869.554
2020-02-25 09:50:00,110.0,110.05,109.89,110.02,18636.246455271976,101.5521,101.5983,101.4505,101.5706,18636.2465
2020-02-25 09:55:00,109.92,110.33,109.9,110.23,8923.691673111625,101.4782,101.8567,101.4598,101.7644,8923.6917
2020-02-25 10:00:00,110.09,110.66,110.09,110.62,14292.343387470995,101.6352,102.1614,101.6352,102.1245,14292.3434
2020-02-25 10:05:00,110.55,110.96,110.5,110.84,17665.635473060065,102.0599,102.4384,102.0137,102.3276,17665.6355
2020-02-25 10:10:00,110.84,110.86,110.23,110.28,15894.560453725186,102.3276,102.346,101.7644,101.8106,15894.5605
2020-02-25 10:15:00,110.33,110.4,110.12,110.23,10190.770817220931,101.8567,101.9214,101.6629,101.7644,10190.7708
2020-02-25 10:20:00,110.2,110.37,110.02,110.07,40839.13379737045,101.7367,101.8937,101.5706,101.6167,40839.1338
2020-02-25 10:25:00,110.02,110.05,109.69,109.77,20387.98659448311,101.5706,101.5983,101.2659,101.3398,20387.9866
2020-02-25 10:30:00,109.82,109.97,109.69,109.96,15912.60634184068,101.3859,101.5244,101.2659,101.5152,15912.6063
2020-02-25 10:35:00,109.94,110.26,109.81,110.13,49323.27919566898,101.4967,101.7921,101.3767,101.6721,49323.2792
2020-02-25 10:40:00,110.13,110.13,109.63,110.01,71149.78087135858,101.6721,101.6721,101.2105,101.5613,71149.7809
2020-02-25 10:45:00,109.95,109.99,109.4,109.47,9760.247486465583,101.5059,101.5429,100.9982,101.0628,9760.2475
2020-02-25 10:50:00,109.5,109.5,109.02,109.21,12874.452178396492,101.0905,101.0905,100.6474,100.8228,12874.4522
2020-02-25 10:55:00,109.23,109.47,109.12,109.32,7771.332817736529,100.8412,101.0628,100.7397,100.9243,7771.3328
2020-02-25 11:00:00,109.43,109.67,109.34,109.36,13048.466099510182,101.0259,101.2474,100.9428,100.9612,13048.4661
2020-02-25 11:05:00,109.47,109.53,109.16,109.24,15725.702500644496,101.0628,101.1182,100.7766,100.8505,15725.7025
2020-02-25 11:10:00,109.25,109.45,109.11,109.11,12610.208816705335,100.8597,101.0443,100.7304,100.7304,12610.2088
2020-02-25 11:15:00,109.15,109.15,108.77,108.91,37697.8602732663,100.7674,100.7674,100.4166,100.5458,37697.8603
2020-02-25 11:20:00,108.85,108.97,108.75,108.94,7000.515596803299,100.4904,100.6012,100.3981,100.5735,7000.5156
2020-02-25 11:25:00,108.99,109.42,108.98,109.3,5983.500902294405,100.6197,101.0166,100.6104,100.9059,5983.5009
2020-02-25 11:30:00,109.31,109.45,109.26,109.45,14923.949471513277,100.9151,101.0443,100.8689,101.0443,14923.9495
2020-02-25 11:35:00,109.38,109.4,109.16,109.22,12779.066769786026,100.9797,100.9982,100.7766,100.832,12779.0668
2020-02-25 11:40:00,109.24,109.25,108.97,108.98,6073.730342871873,100.8505,100.8597,100.6012,100.6104,6073.7303
2020-02-25 11:45:00,108.97,109.39,108.97,109.29,7160.350605826243,100.6012,100.9889,100.6012,100.8966,7160.3506
2020-02-25 11:50:00,109.26,109.28,109.16,109.16,12333.075534931682,100.8689,100.8874,100.7766,100.7766,12333.0755
2020-02-25 11:55:00,109.16,109.25,109.05,109.12,8253.41582882186,100.7766,100.8597,100.6751,100.7397,8253.4158
2020-02-25 12:00:00,109.14,109.22,109.09,109.09,5939.675174013921,100.7581,100.832,100.712,100.712,5939.6752
2020-02-25 12:05:00,109.08,109.21,109.05,109.17,7998.19541118845,100.7027,100.8228,100.6751,100.7858,7998.1954
2020-02-25 12:10:00,109.19,109.36,109.19,109.24,6836.813611755606,100.8043,100.9612,100.8043,100.8505,6836.8136
2020-02-25 12:15:00,109.17,109.17,108.97,109.01,7148.749677751997,100.7858,100.7858,100.6012,100.6381,7148.7497
2020-02-25 12:20:00,109.02,109.02,108.88,108.95,8663.315287445217,100.6474,100.6474,100.5181,100.5827,8663.3153
2020-02-25 12:25:00,108.94,108.98,108.86,108.92,7572.828048466099,100.5735,100.6104,100.4996,100.555,7572.828
2020-02-25 12:30:00,109.0,109.12,108.98,109.12,4011.343129672596,100.6289,100.7397,100.6104,100.7397,4011.3431
2020-02-25 12:35:00,109.24,109.32,109.13,109.2,5460.170146945088,100.8505,100.9243,100.7489,100.8135,5460.1701
2020-02-25 12:40:00,109.19,109.19,108.67,108.8,12478.73163186388,100.8043,100.8043,100.3242,100.4443,12478.7316
2020-02-25 12:45:00,108.81,108.81,108.61,108.66,8999.742201598348,100.4535,100.4535,100.2688,100.315,8999.7422
2020-02-25 12:50:00,108.66,108.79,108.6,108.77,7994.328435163701,100.315,100.435,100.2596,100.4166,7994.3284
2020-02-25 12:55:00,108.85,108.86,108.51,108.58,7353.699407063676,100.4904,100.4996,100.1765,100.2411,7353.6994
2020-02-25 13:00:00,108.56,108.73,108.42,108.48,40119.8762567672,100.2227,100.3796,100.0934,100.1488,40119.8763
2020-02-25 13:05:00,108.61,108.71,108.43,108.65,6163.959783449342,100.2688,100.3612,100.1027,100.3058,6163.9598
2020-02-25 13:10:00,108.81,108.81,108.61,108.61,6648.620778551172,100.4535,100.4535,100.2688,100.2688,6648.6208
2020-02-25 13:15:00,108.66,108.74,108.31,108.46,6575.148234080948,100.315,100.3889,99.9919,100.1304,6575.1482
2020-02-25 13:20:00,108.48,108.57,108.43,108.49,9068.058778035576,100.1488,100.2319,100.1027,100.1581,9068.0588
2020-02-25 13:25:00,108.53,108.59,108.45,108.57,7499.355503995875,100.195,100.2504,100.1211,100.2319,7499.3555
2020-02-25 13:30:00,108.49,108.53,108.32,108.5,8928.847641144625,100.1581,100.195,100.0011,100.1673,8928.8476
2020-02-25 13:35:00,108.47,108.47,108.25,108.27,8057.489043567929,100.1396,100.1396,99.9365,99.955,8057.489
2020-02-25 13:40:00,108.29,108.52,108.18,108.46,8881.15493683939,99.9734,100.1858,99.8719,100.1304,8881.1549
2020-02-25 13:45:00,108.48,108.62,108.37,108.4,16951.533900489816,100.1488,100.2781,100.0473,100.075,16951.5339
2020-02-25 13:50:00,108.39,108.55,108.19,108.26,7309.87367878319,100.0657,100.2135,99.8811,99.9457,7309.8737
2020-02-25 13:55:00,108.32,108.32,107.94,107.98,11723.382315029645,100.0011,100.0011,99.6503,99.6872,11723.3823
2020-02-25 14:00:00,107.99,108.08,107.68,107.87,14895.591647331785,99.6965,99.7795,99.4103,99.5857,14895.5916
2020-02-25 14:05:00,107.91,107.91,107.24,107.38,11881.92833204434,99.6226,99.6226,99.0041,99.1333,11881.9283
2020-02-25 14:10:00,107.35,107.9,107.29,107.71,14943.284351637018,99.1056,99.6134,99.0502,99.438,14943.2844
2020-02-25 14:15:00,107.79,107.79,107.33,107.46,77204.17633410671,99.5118,99.5118,99.0871,99.2072,77204.1763
2020-02-25 14:20:00,107.46,107.59,107.29,107.29,10460.170146945087,99.2072,99.3272,99.0502,99.0502,10460.1701
2020-02-25 14:25:00,107.41,107.51,107.11,107.15,17086.87806135602,99.161,99.2533,98.884,98.921,17086.8781
2020-02-25 14:30:00,107.18,107.27,106.91,107.13,15108.27532869296,98.9487,99.0318,98.6994,98.9025,15108.2753
2020-02-25 14:35:00,107.04,107.13,106.83,106.9,10328.692962103634,98.8194,98.9025,98.6255,98.6902,10328.693
2020-02-25 14:40:00,106.87,107.49,106.83,107.43,13005.929363237949,98.6625,99.2349,98.6255,99.1795,13005.9294
2020-02-25 14:45:00,107.37,107.56,107.29,107.49,12670.791441093064,99.1241,99.2995,99.0502,99.2349,12670.7914
2020-02-25 14:50:00,107.52,107.65,107.31,107.63,11696.313482856403,99.2626,99.3826,99.0687,99.3641,11696.3135
2020-02-25 14:55:00,107.68,107.73,107.42,107.45,19300.07733952049,99.4103,99.4564,99.1702,99.1979,19300.0773
2020-02-25 15:00:00,107.45,107.95,107.45,107.81,49778.29337458107,99.1979,99.6595,99.1979,99.5303,49778.2934
2020-02-25 15:05:00,107.75,108.03,107.69,107.77,28975.251353441607,99.4749,99.7334,99.4195,99.4934,28975.2514
2020-02-25 15:10:00,107.74,107.85,107.53,107.62,27834.493426140754,99.4657,99.5672,99.2718,99.3549,27834.4934
2020-02-25 15:15:00,107.57,107.83,107.46,107.67,64766.69244650682,99.3087,99.5487,99.2072,99.401,64766.6924
2020-02-25 15:20:00,107.66,107.69,107.01,107.15,47822.8924980665,99.3918,99.4195,98.7917,98.921,47822.8925
2020-02-25 15:25:00,107.14,107.24,106.98,107.11,21136.8909512761,98.9117,99.0041,98.764,98.884,21136.891
2020-02-25 15:30:00,107.08,107.11,106.63,106.86,21509.40964166022,98.8563,98.884,98.4409,98.6532,21509.4096
2020-02-25 15:35:00,106.84,106.84,106.61,106.75,24309.10028357824,98.6348,98.6348,98.4224,98.5517,24309.1003
2020-02-25 15:40:00,106.74,107.23,106.73,107.04,33203.14514050013,98.5425,98.9948,98.5332,98.8194,33203.1451
2020-02-25 15:45:00,107.04,107.35,107.04,107.06,39405.77468419696,98.8194,99.1056,98.8194,98.8379,39405.7747
2020-02-25 15:50:00,107.04,107.16,106.78,106.96,73076.82392369167,98.8194,98.9302,98.5794,98.7456,73076.8239
2020-02-25 15:55:00,106.99,107.41,106.91,107.1,237731.3740654808,98.7733,99.161,98.6994,98.8748,237731.3741
2020-02-26 09:30:00,107.85,108.22,107.38,107.7,31206.49651972157,99.5672,99.9088,99.1333,99.4287,31206.4965
2020-02-26 09:35:00,108.05,108.19,107.6,108.01,8299.819541118844,99.7519,99.8811,99.3364,99.7149,8299.8195
2020-02-26 09:40:00,108.17,108.75,108.15,108.56,19983.24310389276,99.8626,100.3981,99.8442,100.2227,19983.2431
2020-02-26 09:45:00,108.57,108.65,108.15,108.37,20862.335653518945,100.2319,100.3058,99.8442,100.0473,20862.3357
2020-02-26 09:50:00,108.26,108.26,107.77,107.98,4447.022428460943,99.9457,99.9457,99.4934,99.6872,4447.0224
2020-02-26 09:55:00,108.05,108.23,107.6,107.71,9819.541118845062,99.7519,99.918,99.3364,99.438,9819.5411
2020-02-26 10:00:00,107.65,107.74,107.25,107.43,10528.486723382312,99.3826,99.4657,99.0133,99.1795,10528.4867
2020-02-26 10:05:00,107.33,107.39,106.81,106.88,26038.92755864913,99.0871,99.1425,98.6071,98.6717,26038.9276
2020-02-26 10:10:00,106.92,107.22,106.44,107.22,29920.082495488525,98.7086,98.9856,98.2655,98.9856,29920.0825
2020-02-26 10:15:00,107.28,107.38,107.18,107.31,12938.90177880897,99.041,99.1333,98.9487,99.0687,12938.9018
2020-02-26 10:20:00,107.33,107.56,107.16,107.43,4331.013147718483,99.0871,99.2995,98.9302,99.1795,4331.0131
2020-02-26 10:25:00,107.48,107.59,107.4,107.48,4113.17349832431,99.2256,99.3272,99.1518,99.2256,4113.1735
2020-02-26 10:30:00,107.46,107.76,107.35,107.68,4851.765919051301,99.2072,99.4841,99.1056,99.4103,4851.7659
2020-02-26 10:35:00,107.69,107.74,107.54,107.56,13195.41118845063,99.4195,99.4657,99.281,99.2995,13195.4112
2020-02-26 10:40:00,107.59,108.11,107.57,108.08,38219.90203660737,99.3272,99.8072,99.3087,99.7795,38219.902
2020-02-26 10:45:00,108.09,108.19,108.05,108.17,9639.082237690123,99.7888,99.8811,99.7519,99.8626,9639.0822
2020-02-26 10:50:00,108.17,108.26,108.16,108.22,8007.218355246197,99.8626,99.9457,99.8534,99.9088,8007.2184
2020-02-26 10:55:00,108.26,108.32,108.15,108.22,10180.458881154937,99.9457,100.0011,99.8442,99.9088,10180.4589
2020-02-26 11:00:00,108.14,108.29,108.01,108.28,29318.123227635984,99.8349,99.9734,99.7149,99.9642,29318.1232
2020-02-26 11:05:00,108.26,108.34,108.15,108.22,9819.541118845062,99.9457,100.0196,99.8442,99.9088,9819.5411
2020-02-26 11:10:00,108.21,108.31,108.17,108.31,6808.455787574117,99.8996,99.9919,99.8626,99.9919,6808.4558
2020-02-26 11:15:00,108.41,108.6,108.41,108.6,4860.788863109048,100.0842,100.2596,100.0842,100.2596,4860.7889
2020-02-26 11:20:00,108.64,108.77,108.55,108.77,4150.554266563547,100.2965,100.4166,100.2135,100.4166,4150.5543
2020-02-26 11:25:00,108.77,108.84,108.71,108.73,6741.428203145139,100.4166,100.4812,100.3612,100.3796,6741.4282
2020-02-26 11:30:00,108.68,108.68,108.41,108.46,5801.753029131219,100.3335,100.3335,100.0842,100.1304,5801.753
2020-02-26 11:35:00,108.46,108.46,108.22,108.43,13194.12219644238,100.1304,100.1304,99.9088,100.1027,13194.1222
2020-02-26 11:40:00,108.39,108.53,108.36,108.37,7303.428718741943,100.0657,100.195,100.038,100.0473,7303.4287
2020-02-26 11:45:00,108.31,108.32,108.12,108.15,9235.627739108017,99.9919,100.0011,99.8165,99.8442,9235.6277
2020-02-26 11:50:00,108.16,108.16,107.91,107.91,7089.456045372518,99.8534,99.8534,99.6226,99.6226,7089.456
2020-02-26 11:55:00,107.9,108.07,107.81,108.02,9668.729053879864,99.6134,99.7703,99.5303,99.7242,9668.7291
2020-02-26 12:00:00,107.99,108.08,107.65,107.65,10068.316576437224,99.6965,99.7795,99.3826,99.3826,10068.3166
2020-02-26 12:05:00,107.64,107.8,107.45,107.66,38964.93941737561,99.3733,99.5211,99.1979,99.3918,38964.9394
2020-02-26 12:10:00,107.62,107.72,107.39,107.48,17036.607373034287,99.3549,99.4472,99.1425,99.2256,17036.6074
2020-02-26 12:15:00,107.44,107.68,107.31,107.68,35304.20211394689,99.1887,99.4103,99.0687,99.4103,35304.2021
2020-02-26 12:20:00,107.65,107.89,107.59,107.6,36397.26733694251,99.3826,99.6041,99.3272,99.3364,36397.2673
2020-02-26 12:25:00,107.62,107.62,107.34,107.37,14577.210621294147,99.3549,99.3549,99.0964,99.1241,14577.2106
2020-02-26 12:30:00,107.37,107.7,107.36,107.67,6482.34080948698,99.1241,99.4287,99.1148,99.401,6482.3408
2020-02-26 12:35:00,107.67,107.74,107.49,107.53,6481.051817478731,99.401,99.4657,99.2349,99.2718,6481.0518
2020-02-26 12:40:00,107.49,107.56,107.39,107.4,16451.40500128899,99.2349,99.2995,99.1425,99.1518,16451.405
2020-02-26 12:45:00,107.43,107.78,107.43,107.63,5275.844289765403,99.1795,99.5026,99.1795,99.3641,5275.8443
2020-02-26 12:50:00,107.75,107.82,107.5,107.54,3486.723382315029,99.4749,99.5395,99.2441,99.281,3486.7234
2020-02-26 12:55:00,107.44,107.71,107.37,107.64,5747.615364784738,99.1887,99.438,99.1241,99.3733,5747.6154
2020-02-26 13:00:00,107.61,107.73,107.56,107.64,2320.1856148491875,99.3456,99.4564,99.2995,99.3733,2320.1856
2020-02-26 13:05:00,107.63,107.68,107.39,107.42,9042.278937870584,99.3641,99.4103,99.1425,99.1702,9042.2789
2020-02-26 13:10:00,107.39,107.53,107.39,107.48,6865.171435937096,99.1425,99.2718,99.1425,99.2256,6865.1714
2020-02-26 13:15:00,107.49,107.63,107.43,107.53,5426.6563547306005,99.2349,99.3641,99.1795,99.2718,5426.6564
2020-02-26 13:20:00,107.56,107.65,107.46,107.46,4640.371229698375,99.2995,99.3826,99.2072,99.2072,4640.3712
2020-02-26 13:25:00,107.51,107.75,107.46,107.73,3857.9530806908992,99.2533,99.4749,99.2072,99.4564,3857.9531
2020-02-26 13:30:00,107.67,107.69,107.25,107.29,27240.268110337714,99.401,99.4195,99.0133,99.0502,27240.2681
2020-02-26 13:35:00,107.33,107.39,107.01,107.08,29918.79350348028,99.0871,99.1425,98.7917,98.8563,29918.7935
2020-02-26 13:40:00,107.09,107.22,107.0,107.18,73401.64990977055,98.8656,98.9856,98.7825,98.9487,73401.6499
2020-02-26 13:45:00,107.12,107.84,107.08,107.65,19334.88012374323,98.8933,99.558,98.8563,99.3826,19334.8801
2020-02-26 13:50:00,107.61,107.79,107.53,107.66,10054.13766434648,99.3456,99.5118,99.2718,99.3918,10054.1377
2020-02-26 13:55:00,107.6,107.64,107.08,107.16,12027.58442897654,99.3364,99.3733,98.8563,98.9302,12027.5844
2020-02-26 14:00:00,107.21,107.44,106.94,107.0,17382.057231245166,98.9764,99.1887,98.7271,98.7825,17382.0572
2020-02-26 14:05:00,107.04,107.49,107.04,107.17,7238.979118329466,98.8194,99.2349,98.8194,98.9394,7238.9791
2020-02-26 14:10:00,107.14,107.49,107.11,107.49,10077.339520494972,98.9117,99.2349,98.884,99.2349,10077.3395
2020-02-26 14:15:00,107.52,107.55,107.09,107.17,10144.367104923947,99.2626,99.2903,98.8656,98.9394,10144.3671
2020-02-26 14:20:00,107.11,107.44,107.07,107.37,7732.663057489042,98.884,99.1887,98.8471,99.1241,7732.6631
2020-02-26 14:25:00,107.54,107.6,107.31,107.31,8063.934003609176,99.281,99.3364,99.0687,99.0687,8063.934
2020-02-26 14:30:00,107.32,107.57,107.1,107.4,11615.106986336685,99.0779,99.3087,98.8748,99.1518,11615.107
2020-02-26 14:35:00,107.39,107.7,107.33,107.53,13534.416086620262,99.1425,99.4287,99.0871,99.2718,13534.4161
2020-02-26 14:40:00,107.56,107.6,107.25,107.33,21170.404743490588,99.2995,99.3364,99.0133,99.0871,21170.4047
2020-02-26 14:45:00,107.39,107.71,107.3,107.6,26196.184583655577,99.1425,99.438,99.0595,99.3364,26196.1846
2020-02-26 14:50:00,107.56,107.66,107.37,107.55,23230.21397267337,99.2995,99.3918,99.1241,99.2903,23230.214
2020-02-26 14:55:00,107.53,107.79,107.33,107.34,30189.48182521268,99.2718,99.5118,99.0871,99.0964,30189.4818
2020-02-26 15:00:00,107.38,107.74,107.36,107.6,19019.07708172209,99.1333,99.4657,99.1148,99.3364,19019.0771
2020-02-26 15:05:00,107.56,107.67,107.47,107.64,15488.527971126578,99.2995,99.401,99.2164,99.3733,15488.528
2020-02-26 15:10:00,107.68,107.92,107.61,107.79,14184.068058778032,99.4103,99.6318,99.3456,99.5118,14184.0681
2020-02-26 15:15:00,107.81,108.1,107.79,107.98,12935.03480278422,99.5303,99.798,99.5118,99.6872,12935.0348
2020-02-26 15:20:00,108.0,108.01,107.67,107.7,21447.538025264243,99.7057,99.7149,99.401,99.4287,21447.538
2020-02-26 15:25:00,107.69,107.74,107.49,107.7,26125.29002320185,99.4195,99.4657,99.2349,99.4287,26125.29
2020-02-26 15:30:00,107.7,107.88,107.61,107.71,47835.782418149,99.4287,99.5949,99.3456,99.438,47835.7824
2020-02-26 15:35:00,107.73,108.01,107.69,107.99,38886.31090487239,99.4564,99.7149,99.4195,99.6965,38886.3109
2020-02-26 15:40:00,107.98,107.98,107.77,107.93,30565.86749162155,99.6872,99.6872,99.4934,99.6411,30565.8675
2020-02-26 15:45:00,107.91,107.98,107.81,107.84,44439.28847641144,99.6226,99.6872,99.5303,99.558,44439.2885
2020-02-26 15:50:00,107.79,108.1,107.74,108.05,113022.68625934518,99.5118,99.798,99.4657,99.7519,113022.6863
2020-02-26 15:55:00,108.05,108.05,107.56,107.66,192842.22737819023,99.7519,99.7519,99.2995,99.3918,192842.2274
2020-02-27 09:30:00,106.01,106.28,105.42,106.23,51700.18045888115,97.8685,98.1178,97.3238,98.0716,51700.1805
2020-02-27 09:35:00,106.24,107.09,105.97,106.98,36394.689352926005,98.0809,98.8656,97.8316,98.764,36394.6894
2020-02-27 09:40:00,107.02,107.34,106.38,106.71,40933.23021397267,98.801,99.0964,98.2101,98.5148,40933.2302
2020-02-27 09:45:00,106.56,106.7,106.21,106.48,43976.54034544985,98.3763,98.5055,98.0532,98.3024,43976.5403
2020-02-27 09:50:00,106.54,106.89,106.41,106.86,14150.554266563546,98.3578,98.6809,98.2378,98.6532,14150.5543
2020-02-27 09:55:00,106.8,106.94,106.32,106.45,16037.638566640884,98.5979,98.7271,98.1547,98.2747,16037.6386
2020-02-27 10:00:00,106.47,106.63,106.17,106.24,65768.23923691672,98.2932,98.4409,98.0162,98.0809,65768.2392
2020-02-27 10:05:00,106.22,106.54,106.17,106.44,16927.043052333072,98.0624,98.3578,98.0162,98.2655,16927.0431
2020-02-27 10:10:00,106.37,106.64,106.25,106.46,11393.400360917762,98.2009,98.4501,98.0901,98.284,11393.4004
2020-02-27 10:15:00,106.38,106.48,106.13,106.34,14190.513018819282,98.2101,98.3024,97.9793,98.1732,14190.513
2020-02-27 10:20:00,106.32,106.36,105.72,105.82,23092.291827790665,98.1547,98.1916,97.6008,97.6931,23092.2918
2020-02-27 10:25:00,105.8,105.8,104.97,105.19,28552.46197473576,97.6746,97.6746,96.9084,97.1115,28552.462
2020-02-27 10:30:00,105.07,105.16,104.51,104.52,11490.074761536476,97.0007,97.0838,96.4837,96.493,11490.0748
2020-02-27 10:35:00,104.51,105.07,104.38,105.01,17059.809229182778,96.4837,97.0007,96.3637,96.9453,17059.8092
2020-02-27 10:40:00,104.97,105.05,104.8,104.95,146459.13895333846,96.9084,96.9822,96.7514,96.8899,146459.139
2020-02-27 10:45:00,104.92,105.71,104.92,105.69,125194.63779324568,96.8622,97.5916,96.8622,97.5731,125194.6378
2020-02-27 10:50:00,105.65,105.84,105.19,105.26,10559.422531580303,97.5362,97.7116,97.1115,97.1761,10559.4225
2020-02-27 10:55:00,105.16,105.81,105.11,105.81,9976.798143851507,97.0838,97.6839,97.0376,97.6839,9976.7981
2020-02-27 11:00:00,105.74,106.05,105.69,105.87,37447.79582366589,97.6193,97.9054,97.5731,97.7393,37447.7958
2020-02-27 11:05:00,105.82,106.22,105.73,106.09,16011.858726475892,97.6931,98.0624,97.61,97.9424,16011.8587
2020-02-27 11:10:00,106.11,106.11,105.66,105.9,11081.46429492137,97.9608,97.9608,97.5454,97.767,11081.4643
2020-02-27 11:15:00,105.96,105.96,105.73,105.94,5418.922402681103,97.8224,97.8224,97.61,97.8039,5418.9224
2020-02-27 11:20:00,105.92,105.96,105.42,105.55,10310.64707398814,97.7854,97.8224,97.3238,97.4438,10310.6471
2020-02-27 11:25:00,105.55,105.56,105.14,105.17,10708.94560453725,97.4438,97.4531,97.0653,97.093,10708.9456
2020-02-27 11:30:00,105.13,105.42,105.09,105.21,10421.5003866976,97.0561,97.3238,97.0192,97.13,10421.5004
2020-02-27 11:35:00,105.17,105.36,104.74,105.06,8774.168600154679,97.093,97.2684,96.6961,96.9915,8774.1686
2020-02-27 11:40:00,105.03,105.55,105.02,105.45,28323.021397267334,96.9638,97.4438,96.9546,97.3515,28323.0214
2020-02-27 11:45:00,105.32,105.65,105.09,105.65,9261.407579273007,97.2315,97.5362,97.0192,97.5362,9261.4076
2020-02-27 11:50:00,105.58,105.8,105.44,105.75,7750.708945604536,97.4715,97.6746,97.3423,97.6285,7750.7089
2020-02-27 11:55:00,105.81,106.18,105.68,106.08,13609.177623098734,97.6839,98.0255,97.5639,97.9331,13609.1776
2020-02-27 12:00:00,106.07,106.42,105.94,106.08,20086.36246455272,97.9239,98.247,97.8039,97.9331,20086.3625
2020-02-27 12:05:00,105.97,106.42,105.94,106.39,15287.445217839648,97.8316,98.247,97.8039,98.2193,15287.4452
2020-02-27 12:10:00,106.35,106.53,106.32,106.53,20238.46352152616,98.1824,98.3486,98.1547,98.3486,20238.4635
2020-02-27 12:15:00,106.56,106.63,106.25,106.61,9664.862077855116,98.3763,98.4409,98.0901,98.4224,9664.8621
2020-02-27 12:20:00,106.57,106.57,105.87,105.99,16915.44212425883,98.3855,98.3855,97.7393,97.8501,16915.4421
2020-02-27 12:25:00,106.05,106.28,106.02,106.28,13672.338231502965,97.9054,98.1178,97.8778,98.1178,13672.3382
2020-02-27 12:30:00,106.2,106.63,106.18,106.48,15241.041505542664,98.0439,98.4409,98.0255,98.3024,15241.0415
2020-02-27 12:35:00,106.5,106.98,106.49,106.94,50058.004640371226,98.3209,98.764,98.3117,98.7271,50058.0046
2020-02-27 12:40:00,106.86,106.87,106.5,106.52,87165.50657385924,98.6532,98.6625,98.3209,98.3394,87165.5066
2020-02-27 12:45:00,106.44,106.68,106.41,106.68,8444.186646042794,98.2655,98.4871,98.2378,98.4871,8444.1866
2020-02-27 12:50:00,106.75,106.79,106.61,106.77,6818.767723640112,98.5517,98.5886,98.4224,98.5702,6818.7677
2020-02-27 12:55:00,106.62,106.67,106.15,106.18,55804.33101314771,98.4317,98.4778,97.9978,98.0255,55804.331
2020-02-27 13:00:00,106.16,106.59,106.0,106.56,11640.886826501674,98.007,98.404,97.8593,98.3763,11640.8868
2020-02-27 13:05:00,106.49,106.62,106.32,106.33,11700.180458881154,98.3117,98.4317,98.1547,98.1639,11700.1805
2020-02-27 13:10:00,106.42,106.71,106.38,106.68,4737.045630317091,98.247,98.5148,98.2101,98.4871,4737.0456
2020-02-27 13:15:00,106.66,106.7,106.21,106.31,23458.365558133537,98.4686,98.5055,98.0532,98.1455,23458.3656
2020-02-27 13:20:00,106.31,106.41,106.06,106.14,6821.345707656612,98.1455,98.2378,97.9147,97.9885,6821.3457
2020-02-27 13:25:00,106.15,106.28,105.78,105.82,6845.836555813353,97.9978,98.1178,97.6562,97.6931,6845.8366
2020-02-27 13:30:00,105.81,106.03,105.62,105.73,8852.797112657901,97.6839,97.887,97.5085,97.61,8852.7971
2020-02-27 13:35:00,105.76,105.77,105.16,105.38,19262.696571281256,97.6377,97.647,97.0838,97.2869,19262.6966
2020-02-27 13:40:00,105.39,105.48,104.41,104.67,19247.228667182266,97.2961,97.3792,96.3914,96.6314,19247.2287
2020-02-27 13:45:00,104.65,105.06,104.5,104.76,15783.707141015724,96.613,96.9915,96.4745,96.7145,15783.7071
2020-02-27 13:50:00,104.76,105.55,104.62,105.55,12321.474606857437,96.7145,97.4438,96.5853,97.4438,12321.4746
2020-02-27 13:55:00,105.38,105.46,104.57,104.59,10496.261923176076,97.2869,97.3608,96.5391,96.5576,10496.2619
2020-02-27 14:00:00,104.53,104.69,104.31,104.56,13759.989688063932,96.5022,96.6499,96.2991,96.5299,13759.9897
2020-02-27 14:05:00,104.62,104.68,104.21,104.21,10841.711781386954,96.5853,96.6407,96.2068,96.2068,10841.7118
2020-02-27 14:10:00,104.2,104.61,104.2,104.53,12918.277906676976,96.1975,96.576,96.1975,96.5022,12918.2779
2020-02-27 14:15:00,104.62,104.71,104.07,104.08,11982.469708687804,96.5853,96.6684,96.0775,96.0867,11982.4697
2020-02-27 14:20:00,104.11,104.38,104.07,104.38,18079.40190770817,96.1144,96.3637,96.0775,96.3637,18079.4019
2020-02-27 14:25:00,104.41,104.86,104.34,104.72,12650.167568961073,96.3914,96.8068,96.3268,96.6776,12650.1676
2020-02-27 14:30:00,104.66,104.73,104.44,104.67,9627.48130961588,96.6222,96.6868,96.4191,96.6314,9627.4813
2020-02-27 14:35:00,104.59,104.86,104.59,104.64,16000.257798401648,96.5576,96.8068,96.5576,96.6037,16000.2578
2020-02-27 14:40:00,104.66,105.14,104.62,105.14,20372.51869038412,96.6222,97.0653,96.5853,97.0653,20372.5187
2020-02-27 14:45:00,105.13,105.18,104.85,105.11,45960.29904614591,97.0561,97.1023,96.7976,97.0376,45960.299
2020-02-27 14:50:00,105.21,105.23,105.04,105.08,20599.38128383604,97.13,97.1484,96.973,97.0099,20599.3813
2020-02-27 14:55:00,105.08,105.12,104.91,104.94,16175.560711523589,97.0099,97.0469,96.853,96.8807,16175.5607
2020-02-27 15:00:00,104.95,104.95,104.42,104.64,14418.664604279453,96.8899,96.8899,96.4006,96.6037,14418.6646
2020-02-27 15:05:00,104.68,105.04,104.59,105.04,12553.493168342357,96.6407,96.973,96.5576,96.973,12553.4932
2020-02-27 15:10:00,105.04,105.08,104.79,104.79,11729.827275070891,96.973,97.0099,96.7422,96.7422,11729.8273
2020-02-27 15:15:00,104.72,104.76,104.45,104.45,13361.691157514822,96.6776,96.7145,96.4283,96.4283,13361.6912
2020-02-27 15:20:00,104.48,104.52,104.3,104.43,13324.310389275584,96.456,96.493,96.2898,96.4099,13324.3104
2020-02-27 15:25:00,104.4,104.5,104.15,104.21,14835.009022944056,96.3822,96.4745,96.1514,96.2068,14835.009
2020-02-27 15:30:00,104.18,104.25,103.96,104.19,26247.74426398556,96.1791,96.2437,95.976,96.1883,26247.7443
2020-02-27 15:35:00,104.13,104.2,103.74,103.78,33258.571796854856,96.1329,96.1975,95.7729,95.8098,33258.5718
2020-02-27 15:40:00,103.82,103.93,103.72,103.86,66856.14849187934,95.8467,95.9483,95.7544,95.8836,66856.1485
2020-02-27 15:45:00,103.83,104.1,103.82,103.97,48280.4846609951,95.8559,96.1052,95.8467,95.9852,48280.4847
2020-02-27 15:50:00,103.94,104.0,102.87,102.93,141096.93219902035,95.9575,96.0129,94.9697,95.0251,141096.9322
2020-02-27 15:55:00,102.93,103.2,102.56,102.85,328631.0904872389,95.0251,95.2743,94.6835,94.9512,328631.0905
2020-02-28 09:30:00,99.45,100.26,99.29,99.97,55703.78963650425,91.8123,92.5601,91.6646,92.2924,55703.7896
2020-02-28 09:35:00,100.15,101.64,100.0,101.4,54533.38489301366,92.4586,93.8341,92.3201,93.6126,54533.3849
2020-02-28 09:40:00,101.4,101.84,100.82,100.82,42482.59860788863,93.6126,94.0188,93.0771,93.0771,42482.5986
2020-02-28 09:45:00,100.68,100.75,99.88,100.12,22073.988141273523,92.9479,93.0125,92.2093,92.4309,22073.9881
2020-02-28 09:50:00,100.08,100.28,99.16,99.22,42004.38257282804,92.3939,92.5786,91.5446,91.6,42004.3826
2020-02-28 09:55:00,99.16,99.16,98.05,98.48,33992.008249548846,91.5446,91.5446,90.5198,90.9168,33992.0082
2020-02-28 10:00:00,98.46,98.54,97.45,97.56,28165.76437226089,90.8984,90.9722,89.9659,90.0675,28165.7644
2020-02-28 10:05:00,97.68,98.34,97.58,98.04,34923.949471513275,90.1783,90.7876,90.0859,90.5106,34923.9495
2020-02-28 10:10:00,98.03,98.04,97.36,97.54,26768.49703531837,90.5014,90.5106,89.8828,90.049,26768.497
2020-02-28 10:15:00,97.51,98.32,97.39,98.06,26778.808971384373,90.0213,90.7691,89.9105,90.5291,26778.809
2020-02-28 10:20:00,98.1,98.36,97.71,97.99,26385.666408868263,90.566,90.806,90.206,90.4645,26385.6664
2020-02-28 10:25:00,98.09,98.39,97.35,97.35,11621.551946377933,90.5568,90.8337,89.8736,89.8736,11621.5519
2020-02-28 10:30:00,97.36,97.73,97.18,97.73,13127.094612013403,89.8828,90.2244,89.7167,90.2244,13127.0946
2020-02-28 10:35:00,97.92,98.1,97.59,97.69,15654.807940190767,90.3998,90.566,90.0952,90.1875,15654.8079
2020-02-28 10:40:00,97.86,98.14,97.81,97.86,21308.32688837329,90.3444,90.6029,90.2983,90.3444,21308.3269
2020-02-28 10:45:00,97.99,98.09,97.63,97.81,17040.474349059034,90.4645,90.5568,90.1321,90.2983,17040.4743
2020-02-28 10:50:00,97.87,98.89,97.82,98.76,33827.01727249291,90.3537,91.2953,90.3075,91.1753,33827.0173
2020-02-28 10:55:00,98.83,98.98,98.26,98.73,58397.7829337458,91.2399,91.3784,90.7137,91.1476,58397.7829
2020-02-28 11:00:00,98.65,98.76,98.16,98.58,24489.55916473317,91.0738,91.1753,90.6214,91.0091,24489.5592
2020-02-28 11:05:00,98.42,98.49,98.1,98.34,51932.19902036607,90.8614,90.9261,90.566,90.7876,51932.199
2020-02-28 11:10:00,98.31,98.93,98.3,98.93,22753.28692962104,90.7599,91.3323,90.7506,91.3323,22753.2869
2020-02-28 11:15:00,98.94,99.7,98.87,99.54,31468.161897396232,91.3415,92.0431,91.2769,91.8954,31468.1619
2020-02-28 11:20:00,99.57,99.81,99.15,99.35,20442.1242588296,91.9231,92.1447,91.5354,91.72,20442.1243
2020-02-28 11:25:00,99.33,99.43,98.98,99.3,30110.853312709456,91.7015,91.7939,91.3784,91.6738,30110.8533
2020-02-28 11:30:00,99.4,99.71,99.21,99.55,28356.535189481823,91.7662,92.0524,91.5908,91.9046,28356.5352
2020-02-28 11:35:00,99.47,99.98,99.22,99.92,26580.304202113944,91.8308,92.3016,91.6,92.2462,26580.3042
2020-02-28 11:40:00,99.92,100.69,99.21,100.5,53954.62748130961,92.2462,92.9571,91.5908,92.7817,53954.6275
2020-02-28 11:45:00,100.43,100.44,99.77,99.91,25152.101056973443,92.7171,92.7263,92.1077,92.237,25152.1011
2020-02-28 11:50:00,99.96,100.29,99.26,99.52,25843.0007733952,92.2832,92.5878,91.6369,91.8769,25843.0008
2020-02-28 11:55:00,99.47,99.73,99.15,99.64,28993.2972415571,91.8308,92.0708,91.5354,91.9877,28993.2972
2020-02-28 12:00:00,99.4,99.65,98.99,99.35,21151.069863366843,91.7662,91.997,91.3877,91.72,21151.0699
2020-02-28 12:05:00,99.44,99.71,99.34,99.57,24227.89378705852,91.8031,92.0524,91.7108,91.9231,24227.8938
2020-02-28 12:10:00,99.54,99.63,99.09,99.22,19407.063676205205,91.8954,91.9785,91.48,91.6,19407.0637
2020-02-28 12:15:00,99.12,99.47,99.02,99.46,11264.501160092806,91.5077,91.8308,91.4153,91.8216,11264.5012
2020-02-28 12:20:00,99.67,99.88,99.5,99.5,16430.781129156996,92.0154,92.2093,91.8585,91.8585,16430.7811
2020-02-28 12:25:00,99.44,100.17,99.43,99.89,19475.38025264243,91.8031,92.477,91.7939,92.2185,19475.3803
2020-02-28 12:30:00,100.02,100.33,99.93,100.26,15265.532353699406,92.3385,92.6247,92.2555,92.5601,15265.5324
2020-02-28 12:35:00,100.1,100.32,99.82,100.16,23396.49394173756,92.4124,92.6155,92.1539,92.4678,23396.4939
2020-02-28 12:40:00,100.15,100.54,99.99,99.99,15412.477442639854,92.4586,92.8186,92.3109,92.3109,15412.4774
2020-02-28 12:45:00,99.8,99.91,99.29,99.53,13265.016756896106,92.1354,92.237,91.6646,91.8862,13265.0168
2020-02-28 12:50:00,99.69,100.15,99.5,100.09,8667.182263469966,92.0339,92.4586,91.8585,92.4032,8667.1823
2020-02-28 12:55:00,100.05,100.73,100.05,100.44,6250.322248002061,92.3662,92.994,92.3662,92.7263,6250.3222
2020-02-28 13:00:00,100.53,100.68,100.35,100.44,27143.593709719,92.8094,92.9479,92.6432,92.7263,27143.5937
2020-02-28 13:05:00,100.44,100.51,100.12,100.44,15038.669760247483,92.7263,92.7909,92.4309,92.7263,15038.6698
2020-02-28 13:10:00,100.5,100.5,99.48,99.55,26047.95050270688,92.7817,92.7817,91.84,91.9046,26047.9505
2020-02-28 13:15:00,99.48,100.3,99.4,100.2,22031.451405001288,91.84,92.597,91.7662,92.5047,22031.4514
2020-02-28 13:20:00,100.12,100.16,99.58,99.75,44644.23820572312,92.4309,92.4678,91.9323,92.0893,44644.2382
2020-02-28 13:25:00,99.89,100.28,99.74,99.74,21037.63856664089,92.2185,92.5786,92.0801,92.0801,21037.6386
2020-02-28 13:30:00,99.63,99.71,99.2,99.33,17831.915442124257,91.9785,92.0524,91.5815,91.7015,17831.9154
2020-02-28 13:35:00,99.29,99.41,99.09,99.09,21943.799948440315,91.6646,91.7754,91.48,91.48,21943.7999
2020-02-28 13:40:00,99.09,99.09,98.74,98.77,23785.76952822892,91.48,91.48,91.1569,91.1845,23785.7695
2020-02-28 13:45:00,98.72,99.19,98.46,99.09,14012.632121680845,91.1384,91.5723,90.8984,91.48,14012.6321
2020-02-28 13:50:00,99.06,99.12,98.6,98.68,17401.392111368907,91.4523,91.5077,91.0276,91.1015,17401.3921
2020-02-28 13:55:00,98.68,98.95,98.42,98.81,22853.8283062645,91.1015,91.3507,90.8614,91.2215,22853.8283
2020-02-28 14:00:00,98.73,98.73,98.13,98.14,13381.026037638563,91.1476,91.1476,90.5937,90.6029,13381.026
2020-02-28 14:05:00,98.15,98.32,98.02,98.02,20456.30317092034,90.6122,90.7691,90.4921,90.4921,20456.3032
2020-02-28 14:10:00,98.15,98.6,98.13,98.46,24818.25212683681,90.6122,91.0276,90.5937,90.8984,24818.2521
2020-02-28 14:15:00,98.44,98.74,98.22,98.6,18078.11291569992,90.8799,91.1569,90.6768,91.0276,18078.1129
2020-02-28 14:20:00,98.57,99.03,98.29,98.51,23272.7507089456,90.9999,91.4246,90.7414,90.9445,23272.7507
2020-02-28 14:25:00,98.5,98.6,98.21,98.51,14926.527455529776,90.9353,91.0276,90.6676,90.9445,14926.5275
2020-02-28 14:30:00,98.47,99.33,98.46,99.15,19554.00876514565,90.9076,91.7015,90.8984,91.5354,19554.0088
2020-02-28 14:35:00,99.04,99.19,98.61,98.77,11497.808713585977,91.4338,91.5723,91.0368,91.1845,11497.8087
2020-02-28 14:40:00,98.9,99.54,98.81,99.54,60614.84918793503,91.3046,91.8954,91.2215,91.8954,60614.8492
2020-02-28 14:45:00,99.51,99.65,98.98,99.49,18591.13173498324,91.8677,91.997,91.3784,91.8493,18591.1317
2020-02-28 14:50:00,99.51,99.57,98.98,99.15,23411.96184583655,91.8677,91.9231,91.3784,91.5354,23411.9618
2020-02-28 14:55:00,99.19,99.2,98.64,98.96,16892.240268110334,91.5723,91.5815,91.0645,91.36,16892.2403
2020-02-28 15:00:00,99.05,99.12,98.52,98.53,17634.699664862077,91.443,91.5077,90.9537,90.963,17634.6997
2020-02-28 15:05:00,98.47,98.79,98.28,98.57,20079.917504511468,90.9076,91.203,90.7322,90.9999,20079.9175
2020-02-28 15:10:00,98.54,98.83,98.34,98.66,26858.726475895844,90.9722,91.2399,90.7876,91.083,26858.7265
2020-02-28 15:15:00,98.67,99.26,98.59,99.07,22445.21783964939,91.0922,91.6369,91.0184,91.4615,22445.2178
2020-02-28 15:20:00,99.06,99.09,98.52,98.53,21732.40525908739,91.4523,91.48,90.9537,90.963,21732.4053
2020-02-28 15:25:00,98.62,98.75,97.95,97.95,28569.218870843,91.0461,91.1661,90.4275,90.4275,28569.2189
2020-02-28 15:30:00,97.9,98.39,97.87,97.99,44874.96777519979,90.3814,90.8337,90.3537,90.4645,44874.9678
2020-02-28 15:35:00,98.01,98.27,97.87,97.97,39762.82547048208,90.4829,90.7229,90.3537,90.446,39762.8255
2020-02-28 15:40:00,98.12,98.22,97.27,97.39,50275.8442897654,90.5845,90.6768,89.7997,89.9105,50275.8443
2020-02-28 15:45:00,97.44,98.39,97.44,98.26,60734.72544470224,89.9567,90.8337,89.9567,90.7137,60734.7254
2020-02-28 15:50:00,98.29,99.05,98.02,99.05,107532.86929621037,90.7414,91.443,90.4921,91.443,107532.8693
2020-02-28 15:55:00,99.05,100.23,98.98,100.11,273748.38875998964,91.443,92.5324,91.3784,92.4216,273748.3888
2020-03-02 09:30:00,100.6,103.01,100.47,100.47,14232.0,92.874,95.0989,92.754,92.754,14232.0
2020-03-02 09:35:00,101.65,101.65,100.03,100.63,12925.0,93.8434,93.8434,92.3478,92.9017,12925.0
2020-03-02 09:40:00,100.57,101.07,100.39,100.73,15125.0,92.8463,93.3079,92.6801,92.994,15125.0
2020-03-02 09:45:00,101.07,101.21,100.4,101.0,6790.0,93.3079,93.4372,92.6894,93.2433,6790.0
2020-03-02 09:50:00,100.47,101.2,100.46,101.0,6600.0,92.754,93.4279,92.7448,93.2433,6600.0
2020-03-02 09:55:00,101.0,101.01,100.38,100.79,11687.0,93.2433,93.2525,92.6709,93.0494,11687.0
2020-03-02 10:00:00,100.8,100.81,100.24,100.61,10047.0,93.0586,93.0679,92.5417,92.8832,10047.0
2020-03-02 10:05:00,100.52,100.52,98.42,98.94,10081.0,92.8001,92.8001,90.8614,91.3415,10081.0
2020-03-02 10:10:00,99.13,100.37,98.98,100.13,14475.0,91.5169,92.6617,91.3784,92.4401,14475.0
2020-03-02 10:15:00,100.2,100.27,99.18,99.72,9840.0,92.5047,92.5693,91.5631,92.0616,9840.0
2020-03-02 10:20:00,99.72,99.85,99.1,99.19,11059.0,92.0616,92.1816,91.4892,91.5723,11059.0
2020-03-02 10:25:00,99.11,99.46,98.81,99.36,7820.0,91.4984,91.8216,91.2215,91.7292,7820.0
2020-03-02 10:30:00,99.49,99.71,99.21,99.52,9935.0,91.8493,92.0524,91.5908,91.8769,9935.0
2020-03-02 10:35:00,99.41,100.98,99.41,99.89,9442.0,91.7754,93.2248,91.7754,92.2185,9442.0
2020-03-02 10:40:00,100.45,100.98,100.02,100.79,4463.0,92.7355,93.2248,92.3385,93.0494,4463.0
2020-03-02 10:45:00,100.6,100.82,100.44,100.57,11164.0,92.874,93.0771,92.7263,92.8463,11164.0
2020-03-02 10:50:00,100.69,100.88,100.57,100.75,39940.0,92.9571,93.1325,92.8463,93.0125,39940.0
2020-03-02 10:55:00,100.83,100.96,100.49,100.6,22825.0,93.0863,93.2064,92.7725,92.874,22825.0
2020-03-02 11:00:00,100.29,100.58,100.28,100.42,10921.0,92.5878,92.8555,92.5786,92.7078,10921.0
2020-03-02 11:05:00,100.44,100.44,100.08,100.2,9495.0,92.7263,92.7263,92.3939,92.5047,9495.0
2020-03-02 11:10:00,100.19,100.64,100.18,100.45,18329.0,92.4955,92.9109,92.4863,92.7355,18329.0
2020-03-02 11:15:00,100.45,100.61,100.25,100.26,14562.0,92.7355,92.8832,92.5509,92.5601,14562.0
2020-03-02 11:20:00,100.26,100.42,100.2,100.2,11523.0,92.5601,92.7078,92.5047,92.5047,11523.0
2020-03-02 11:25:00,100.25,100.36,99.98,100.28,11114.0,92.5509,92.6524,92.3016,92.5786,11114.0
2020-03-02 11:30:00,100.17,100.61,100.1,100.25,14163.0,92.477,92.8832,92.4124,92.5509,14163.0
2020-03-02 11:35:00,100.14,100.98,100.0,100.44,6629.0,92.4493,93.2248,92.3201,92.7263,6629.0
2020-03-02 11:40:00,100.48,100.88,100.27,100.88,8425.0,92.7632,93.1325,92.5693,93.1325,8425.0
2020-03-02 11:45:00,100.94,101.08,100.8,100.95,5019.0,93.1879,93.3171,93.0586,93.1971,5019.0
2020-03-02 11:50:00,100.98,101.67,100.91,101.67,5100.0,93.2248,93.8618,93.1602,93.8618,5100.0
2020-03-02 11:55:00,101.67,101.72,101.21,101.5,17051.0,93.8618,93.908,93.4372,93.7049,17051.0
2020-03-02 12:00:00,101.54,102.11,101.39,101.43,7708.0,93.7418,94.268,93.6033,93.6403,7708.0
2020-03-02 12:05:00,101.58,101.89,100.86,101.11,5698.0,93.7787,94.0649,93.114,93.3448,5698.0
2020-03-02 12:10:00,101.12,101.12,100.71,100.84,6819.0,93.3541,93.3541,92.9756,93.0956,6819.0
2020-03-02 12:15:00,100.9,100.94,100.71,100.79,8002.0,93.151,93.1879,92.9756,93.0494,8002.0
2020-03-02 12:20:00,100.7,100.89,100.38,100.38,39967.0,92.9663,93.1417,92.6709,92.6709,39967.0
2020-03-02 12:25:00,100.31,100.77,100.31,100.77,39658.0,92.6063,93.0309,92.6063,93.0309,39658.0
2020-03-02 12:30:00,100.74,101.04,100.71,101.04,4183.0,93.0033,93.2802,92.9756,93.2802,4183.0
2020-03-02 12:35:00,101.01,101.18,100.94,101.11,22381.0,93.2525,93.4095,93.1879,93.3448,22381.0
2020-03-02 12:40:00,101.15,101.18,100.7,100.84,7105.0,93.3818,93.4095,92.9663,93.0956,7105.0
2020-03-02 12:45:00,100.84,101.17,100.84,101.17,6952.0,93.0956,93.4002,93.0956,93.4002,6952.0
2020-03-02 12:50:00,101.13,101.36,101.07,101.23,9108.0,93.3633,93.5756,93.3079,93.4556,9108.0
2020-03-02 12:55:00,101.23,101.44,101.2,101.44,7724.0,93.4556,93.6495,93.4279,93.6495,7724.0
2020-03-02 13:00:00,101.44,101.44,101.26,101.38,9575.0,93.6495,93.6495,93.4833,93.5941,9575.0
2020-03-02 13:05:00,101.38,101.38,101.15,101.25,7899.0,93.5941,93.5941,93.3818,93.4741,7899.0
2020-03-02 13:10:00,101.24,101.29,100.94,101.05,13685.0,93.4649,93.511,93.1879,93.2894,13685.0
2020-03-02 13:15:00,101.05,101.05,100.71,100.73,5573.0,93.2894,93.2894,92.9756,92.994,5573.0
2020-03-02 13:20:00,100.77,101.0,100.75,100.91,6673.0,93.0309,93.2433,93.0125,93.1602,6673.0
2020-03-02 13:25:00,100.91,100.99,100.52,100.72,18325.0,93.1602,93.2341,92.8001,92.9848,18325.0
2020-03-02 13:30:00,100.74,101.12,100.62,101.06,10300.0,93.0033,93.3541,92.8925,93.2987,10300.0
2020-03-02 13:35:00,101.07,101.46,101.03,101.17,10193.0,93.3079,93.668,93.271,93.4002,10193.0
2020-03-02 13:40:00,101.23,101.31,101.17,101.23,11493.0,93.4556,93.5295,93.4002,93.4556,11493.0
2020-03-02 13:45:00,101.23,101.44,100.81,100.87,14310.0,93.4556,93.6495,93.0679,93.1233,14310.0
2020-03-02 13:50:00,100.87,101.0,100.74,100.82,10979.0,93.1233,93.2433,93.0033,93.0771,10979.0
2020-03-02 13:55:00,100.87,101.67,100.79,101.66,8914.0,93.1233,93.8618,93.0494,93.8526,8914.0
2020-03-02 14:00:00,101.61,101.89,101.54,101.6,13384.0,93.8064,94.0649,93.7418,93.7972,13384.0
2020-03-02 14:05:00,101.61,101.72,101.48,101.72,11975.0,93.8064,93.908,93.6864,93.908,11975.0
2020-03-02 14:10:00,101.67,101.94,101.64,101.92,9790.0,93.8618,94.1111,93.8341,94.0926,9790.0
2020-03-02 14:15:00,101.92,102.0,101.43,101.5,12119.0,94.0926,94.1665,93.6403,93.7049,12119.0
2020-03-02 14:20:00,101.53,101.66,101.39,101.41,7339.0,93.7326,93.8526,93.6033,93.6218,7339.0
2020-03-02 14:25:00,101.34,101.44,101.18,101.24,29687.0,93.5572,93.6495,93.4095,93.4649,29687.0
2020-03-02 14:30:00,101.24,101.24,101.03,101.03,11011.0,93.4649,93.4649,93.271,93.271,11011.0
2020-03-02 14:35:00,100.97,100.97,100.6,100.68,7550.0,93.2156,93.2156,92.874,92.9479,7550.0
2020-03-02 14:40:00,100.65,100.7,100.15,100.26,10414.0,92.9202,92.9663,92.4586,92.5601,10414.0
2020-03-02 14:45:00,100.25,100.85,100.15,100.8,10842.0,92.5509,93.1048,92.4586,93.0586,10842.0
2020-03-02 14:50:00,100.76,101.0,100.43,100.91,10340.0,93.0217,93.2433,92.7171,93.1602,10340.0
2020-03-02 14:55:00,101.0,101.0,100.7,100.87,18550.0,93.2433,93.2433,92.9663,93.1233,18550.0
2020-03-02 15:00:00,100.9,101.2,100.88,101.2,12852.0,93.151,93.4279,93.1325,93.4279,12852.0
2020-03-02 15:05:00,101.19,101.61,101.18,101.58,14723.0,93.4187,93.8064,93.4095,93.7787,14723.0
2020-03-02 15:10:00,101.56,101.68,101.34,101.49,16987.0,93.7603,93.8711,93.5572,93.6957,16987.0
2020-03-02 15:15:00,101.52,101.72,101.34,101.65,17866.0,93.7233,93.908,93.5572,93.8434,17866.0
2020-03-02 15:20:00,101.66,102.48,101.65,102.48,10642.0,93.8526,94.6096,93.8434,94.6096,10642.0
2020-03-02 15:25:00,102.48,102.67,102.33,102.66,37412.0,94.6096,94.785,94.4711,94.7758,37412.0
2020-03-02 15:30:00,102.67,103.34,102.67,103.07,44355.0,94.785,95.4036,94.785,95.1543,44355.0
2020-03-02 15:35:00,102.76,103.0,102.73,102.88,16701.0,94.8681,95.0897,94.8404,94.9789,16701.0
2020-03-02 15:40:00,102.91,103.02,102.66,102.73,16554.0,95.0066,95.1082,94.7758,94.8404,16554.0
2020-03-02 15:45:00,102.66,103.42,102.66,103.4,22380.0,94.7758,95.4774,94.7758,95.459,22380.0
2020-03-02 15:50:00,103.41,104.5,103.34,104.5,37639.0,95.4682,96.4745,95.4036,96.4745,37639.0
2020-03-02 15:55:00,104.51,104.92,103.32,103.32,90949.0,96.4837,96.8622,95.3851,95.3851,90949.0
2020-03-03 09:30:00,101.09,101.24,100.31,101.09,65278.0,93.3264,93.4649,92.6063,93.3264,65278.0
2020-03-03 09:35:00,101.13,102.75,100.99,102.75,55065.0,93.3633,94.8589,93.2341,94.8589,55065.0
2020-03-03 09:40:00,102.68,102.85,102.22,102.81,88431.0,94.7943,94.9512,94.3696,94.9143,88431.0
2020-03-03 09:45:00,102.72,103.29,102.24,103.02,42552.0,94.8312,95.3574,94.3881,95.1082,42552.0
2020-03-03 09:50:00,103.07,103.08,102.61,102.85,36663.0,95.1543,95.1635,94.7296,94.9512,36663.0
2020-03-03 09:55:00,102.97,103.55,102.97,103.14,29359.0,95.062,95.5974,95.062,95.2189,29359.0
2020-03-03 10:00:00,103.13,106.17,103.13,106.17,41138.0,95.2097,98.0162,95.2097,98.0162,41138.0
2020-03-03 10:05:00,106.17,106.97,105.73,106.91,43529.0,98.0162,98.7548,97.61,98.6994,43529.0
2020-03-03 10:10:00,106.93,107.04,105.13,105.23,53522.0,98.7179,98.8194,97.0561,97.1484,53522.0
2020-03-03 10:15:00,105.43,105.47,104.25,104.37,53764.0,97.3331,97.37,96.2437,96.3545,53764.0
2020-03-03 10:20:00,104.45,105.54,104.26,105.19,24502.0,96.4283,97.4346,96.2529,97.1115,24502.0
2020-03-03 10:25:00,105.37,105.63,105.12,105.31,22740.0,97.2777,97.5177,97.0469,97.2223,22740.0
2020-03-03 10:30:00,105.31,105.69,104.79,104.89,18448.0,97.2223,97.5731,96.7422,96.8345,18448.0
2020-03-03 10:35:00,104.94,105.67,104.75,105.33,73966.0,96.8807,97.5546,96.7053,97.2407,73966.0
2020-03-03 10:40:00,105.44,105.88,105.28,105.72,18431.0,97.3423,97.7485,97.1946,97.6008,18431.0
2020-03-03 10:45:00,105.87,105.9,104.89,104.95,42994.0,97.7393,97.767,96.8345,96.8899,42994.0
2020-03-03 10:50:00,105.33,105.71,105.15,105.43,15742.0,97.2407,97.5916,97.0746,97.3331,15742.0
2020-03-03 10:55:00,105.68,106.64,105.51,106.6,59506.0,97.5639,98.4501,97.4069,98.4132,59506.0
2020-03-03 11:00:00,106.5,107.03,106.26,107.03,23174.0,98.3209,98.8102,98.0993,98.8102,23174.0
2020-03-03 11:05:00,106.94,106.99,106.2,106.21,60663.0,98.7271,98.7733,98.0439,98.0532,60663.0
2020-03-03 11:10:00,106.27,106.41,105.83,106.05,53541.0,98.1086,98.2378,97.7023,97.9054,53541.0
2020-03-03 11:15:00,106.24,106.47,105.85,106.07,21865.0,98.0809,98.2932,97.7208,97.9239,21865.0
2020-03-03 11:20:00,106.07,106.47,105.04,105.31,35774.0,97.9239,98.2932,96.973,97.2223,35774.0
2020-03-03 11:25:00,105.31,105.47,104.81,105.09,49177.0,97.2223,97.37,96.7607,97.0192,49177.0
2020-03-03 11:30:00,105.01,105.61,105.01,105.39,18820.0,96.9453,97.4992,96.9453,97.2961,18820.0
2020-03-03 11:35:00,105.56,106.11,105.52,106.03,35406.0,97.4531,97.9608,97.4162,97.887,35406.0
2020-03-03 11:40:00,106.02,106.21,105.57,105.71,17109.0,97.8778,98.0532,97.4623,97.5916,17109.0
2020-03-03 11:45:00,105.78,105.8,105.35,105.39,19344.0,97.6562,97.6746,97.2592,97.2961,19344.0
2020-03-03 11:50:00,105.45,106.53,105.45,106.39,13319.0,97.3515,98.3486,97.3515,98.2193,13319.0
2020-03-03 11:55:00,106.39,106.93,106.28,106.88,13552.0,98.2193,98.7179,98.1178,98.6717,13552.0
2020-03-03 12:00:00,106.88,107.26,106.78,107.15,32009.0,98.6717,99.0225,98.5794,98.921,32009.0
2020-03-03 12:05:00,107.38,107.89,107.28,107.84,12922.0,99.1333,99.6041,99.041,99.558,12922.0
2020-03-03 12:10:00,107.84,107.84,107.48,107.6,28780.0,99.558,99.558,99.2256,99.3364,28780.0
2020-03-03 12:15:00,107.65,107.83,107.6,107.71,23461.0,99.3826,99.5487,99.3364,99.438,23461.0
2020-03-03 12:20:00,107.73,107.92,107.62,107.92,20658.0,99.4564,99.6318,99.3549,99.6318,20658.0
2020-03-03 12:25:00,108.0,108.14,107.75,107.98,49717.0,99.7057,99.8349,99.4749,99.6872,49717.0
2020-03-03 12:30:00,108.01,108.22,107.9,108.0,33083.0,99.7149,99.9088,99.6134,99.7057,33083.0
2020-03-03 12:35:00,108.03,108.5,107.92,108.44,23596.0,99.7334,100.1673,99.6318,100.1119,23596.0
2020-03-03 12:40:00,108.44,108.96,108.38,108.82,22346.0,100.1119,100.592,100.0565,100.4627,22346.0
2020-03-03 12:45:00,108.87,109.53,108.83,109.33,47413.0,100.5089,101.1182,100.4719,100.9335,47413.0
2020-03-03 12:50:00,109.28,109.34,109.01,109.01,37730.0,100.8874,100.9428,100.6381,100.6381,37730.0
2020-03-03 12:55:00,108.99,109.04,108.62,108.76,28184.0,100.6197,100.6658,100.2781,100.4073,28184.0
2020-03-03 13:00:00,108.75,108.91,108.35,108.91,36083.0,100.3981,100.5458,100.0288,100.5458,36083.0
2020-03-03 13:05:00,108.91,109.11,108.74,108.9,53289.0,100.5458,100.7304,100.3889,100.5366,53289.0
2020-03-03 13:10:00,108.86,109.03,108.64,108.7,39623.0,100.4996,100.6566,100.2965,100.3519,39623.0
2020-03-03 13:15:00,108.75,109.04,108.3,108.38,39925.0,100.3981,100.6658,99.9827,100.0565,39925.0
2020-03-03 13:20:00,108.45,108.57,107.87,108.07,70611.0,100.1211,100.2319,99.5857,99.7703,70611.0
2020-03-03 13:25:00,108.12,108.12,105.76,106.26,59593.0,99.8165,99.8165,97.6377,98.0993,59593.0
2020-03-03 13:30:00,106.27,107.03,106.17,106.95,38433.0,98.1086,98.8102,98.0162,98.7363,38433.0
2020-03-03 13:35:00,106.95,107.16,106.8,107.16,18466.0,98.7363,98.9302,98.5979,98.9302,18466.0
2020-03-03 13:40:00,107.14,107.2,106.34,106.4,22043.0,98.9117,98.9671,98.1732,98.2286,22043.0
2020-03-03 13:45:00,106.49,106.6,106.04,106.24,30465.0,98.3117,98.4132,97.8962,98.0809,30465.0
2020-03-03 13:50:00,106.25,106.5,106.05,106.43,20042.0,98.0901,98.3209,97.9054,98.2563,20042.0
2020-03-03 13:55:00,106.44,106.54,106.09,106.13,29624.0,98.2655,98.3578,97.9424,97.9793,29624.0
2020-03-03 14:00:00,106.08,106.41,105.8,105.82,14993.0,97.9331,98.2378,97.6746,97.6931,14993.0
2020-03-03 14:05:00,105.74,105.87,105.37,105.41,27168.0,97.6193,97.7393,97.2777,97.3146,27168.0
2020-03-03 14:10:00,105.41,106.27,105.41,106.2,18206.0,97.3146,98.1086,97.3146,98.0439,18206.0
2020-03-03 14:15:00,106.17,106.22,105.29,105.29,19085.0,98.0162,98.0624,97.2038,97.2038,19085.0
2020-03-03 14:20:00,105.25,105.78,105.18,105.59,14588.0,97.1669,97.6562,97.1023,97.4808,14588.0
2020-03-03 14:25:00,105.48,106.41,105.47,106.39,21815.0,97.3792,98.2378,97.37,98.2193,21815.0
2020-03-03 14:30:00,106.39,106.56,106.16,106.4,16748.0,98.2193,98.3763,98.007,98.2286,16748.0
2020-03-03 14:35:00,106.4,106.47,105.58,105.61,26892.0,98.2286,98.2932,97.4715,97.4992,26892.0
2020-03-03 14:40:00,105.61,105.85,105.39,105.85,17686.0,97.4992,97.7208,97.2961,97.7208,17686.0
2020-03-03 14:45:00,105.75,106.69,105.74,106.45,12744.0,97.6285,98.4963,97.6193,98.2747,12744.0
2020-03-03 14:50:00,106.51,106.68,106.07,106.63,14010.0,98.3301,98.4871,97.9239,98.4409,14010.0
2020-03-03 14:55:00,106.65,106.65,106.2,106.35,14302.0,98.4594,98.4594,98.0439,98.1824,14302.0
2020-03-03 15:00:00,106.4,106.75,106.29,106.6,12244.0,98.2286,98.5517,98.127,98.4132,12244.0
2020-03-03 15:05:00,106.56,106.56,105.94,106.11,22649.0,98.3763,98.3763,97.8039,97.9608,22649.0
2020-03-03 15:10:00,106.17,106.73,106.12,106.59,21646.0,98.0162,98.5332,97.9701,98.404,21646.0
2020-03-03 15:15:00,106.58,106.9,106.34,106.82,25959.0,98.3947,98.6902,98.1732,98.6163,25959.0
2020-03-03 15:20:00,106.82,106.84,106.3,106.44,35126.0,98.6163,98.6348,98.1362,98.2655,35126.0
2020-03-03 15:25:00,106.44,107.7,106.4,107.29,39559.0,98.2655,99.4287,98.2286,99.0502,39559.0
2020-03-03 15:30:00,107.29,107.29,106.57,106.87,69767.0,99.0502,99.0502,98.3855,98.6625,69767.0
2020-03-03 15:35:00,106.87,107.02,106.19,106.36,53203.0,98.6625,98.801,98.0347,98.1916,53203.0
2020-03-03 15:40:00,106.33,107.41,106.28,107.39,57465.0,98.1639,99.161,98.1178,99.1425,57465.0
2020-03-03 15:45:00,107.36,107.84,107.09,107.12,46898.0,99.1148,99.558,98.8656,98.8933,46898.0
2020-03-03 15:50:00,107.04,107.05,106.35,106.7,89512.0,98.8194,98.8287,98.1824,98.5055,89512.0
2020-03-03 15:55:00,106.7,107.12,105.86,106.01,138309.0,98.5055,98.8933,97.73,97.8685,138309.0
2020-03-04 09:30:00,108.96,113.11,108.13,112.91,75885.0,100.592,104.4232,99.8257,104.2386,75885.0
2020-03-04 09:35:00,112.69,112.8,109.37,109.67,105940.0,104.0355,104.1371,100.9705,101.2474,105940.0
2020-03-04 09:40:00,109.67,110.7,109.36,109.85,54586.0,101.2474,102.1983,100.9612,101.4136,54586.0
2020-03-04 09:45:00,109.86,110.58,109.57,110.53,34243.0,101.4228,102.0875,101.1551,102.0414,34243.0
2020-03-04 09:50:00,110.55,111.26,110.54,111.01,51624.0,102.0599,102.7153,102.0506,102.4845,51624.0
2020-03-04 09:55:00,111.09,111.7,111.02,111.39,35800.0,102.5584,103.1215,102.4938,102.8353,35800.0
2020-03-04 10:00:00,111.47,111.61,111.18,111.27,25697.0,102.9092,103.0384,102.6415,102.7246,25697.0
2020-03-04 10:05:00,111.3,112.04,111.1,111.98,36791.0,102.7523,103.4354,102.5676,103.38,36791.0
2020-03-04 10:10:00,111.99,113.35,111.9,113.32,44730.0,103.3893,104.6448,103.3062,104.6171,44730.0
2020-03-04 10:15:00,113.32,113.92,113.13,113.78,52766.0,104.6171,105.171,104.4417,105.0418,52766.0
2020-03-04 10:20:00,113.77,113.81,113.05,113.09,71370.0,105.0326,105.0695,104.3679,104.4048,71370.0
2020-03-04 10:25:00,113.15,113.19,112.66,113.02,22756.0,104.4602,104.4971,104.0078,104.3402,22756.0
2020-03-04 10:30:00,113.06,113.17,112.71,112.75,16869.0,104.3771,104.4786,104.054,104.0909,16869.0
2020-03-04 10:35:00,112.8,112.98,112.16,112.26,11139.0,104.1371,104.3032,103.5462,103.6385,11139.0
2020-03-04 10:40:00,112.2,112.5,112.01,112.5,19083.0,103.5831,103.8601,103.4077,103.8601,19083.0
2020-03-04 10:45:00,112.46,112.58,112.09,112.32,56005.0,103.8232,103.934,103.4816,103.6939,56005.0
2020-03-04 10:50:00,112.38,112.51,112.06,112.07,17636.0,103.7493,103.8693,103.4539,103.4631,17636.0
2020-03-04 10:55:00,111.99,112.03,111.63,111.82,47868.0,103.3893,103.4262,103.0569,103.2323,47868.0
2020-03-04 11:00:00,111.84,112.21,111.84,112.1,20895.0,103.2508,103.5924,103.2508,103.4908,20895.0
2020-03-04 11:05:00,112.08,112.37,112.0,112.2,15907.0,103.4724,103.7401,103.3985,103.5831,15907.0
2020-03-04 11:10:00,112.18,112.24,111.89,111.94,30448.0,103.5647,103.6201,103.2969,103.3431,30448.0
2020-03-04 11:15:00,111.9,112.1,111.76,111.86,20343.0,103.3062,103.4908,103.1769,103.2692,20343.0
2020-03-04 11:20:00,111.9,111.97,111.75,111.86,42091.0,103.3062,103.3708,103.1677,103.2692,42091.0
2020-03-04 11:25:00,111.92,112.14,111.81,112.08,72690.0,103.3246,103.5277,103.2231,103.4724,72690.0
2020-03-04 11:30:00,112.14,112.19,111.72,111.98,19047.0,103.5277,103.5739,103.14,103.38,19047.0
2020-03-04 11:35:00,112.0,112.02,111.7,111.86,17912.0,103.3985,103.417,103.1215,103.2692,17912.0
2020-03-04 11:40:00,111.81,111.91,111.49,111.82,16208.0,103.2231,103.3154,102.9277,103.2323,16208.0
2020-03-04 11:45:00,111.87,111.96,111.7,111.81,10851.0,103.2785,103.3616,103.1215,103.2231,10851.0
2020-03-04 11:50:00,111.84,112.06,111.81,111.9,13298.0,103.2508,103.4539,103.2231,103.3062,13298.0
2020-03-04 11:55:00,111.91,112.14,111.75,111.95,23824.0,103.3154,103.5277,103.1677,103.3523,23824.0
2020-03-04 12:00:00,112.07,112.23,112.0,112.09,14898.0,103.4631,103.6108,103.3985,103.4816,14898.0
2020-03-04 12:05:00,112.18,112.24,112.0,112.11,21221.0,103.5647,103.6201,103.3985,103.5,21221.0
2020-03-04 12:10:00,112.11,112.24,111.92,112.23,12759.0,103.5,103.6201,103.3246,103.6108,12759.0
2020-03-04 12:15:00,112.24,112.33,112.03,112.13,10935.0,103.6201,103.7032,103.4262,103.5185,10935.0
2020-03-04 12:20:00,112.17,112.19,111.88,111.92,20549.0,103.5554,103.5739,103.2877,103.3246,20549.0
2020-03-04 12:25:00,111.96,112.13,111.85,112.05,21924.0,103.3616,103.5185,103.26,103.4447,21924.0
2020-03-04 12:30:00,112.05,112.31,112.02,112.29,22324.0,103.4447,103.6847,103.417,103.6662,22324.0
2020-03-04 12:35:00,112.33,112.65,112.32,112.65,12819.0,103.7032,103.9986,103.6939,103.9986,12819.0
2020-03-04 12:40:00,112.61,113.06,112.6,113.05,20543.0,103.9616,104.3771,103.9524,104.3679,20543.0
2020-03-04 12:45:00,113.05,113.29,113.04,113.22,18537.0,104.3679,104.5894,104.3586,104.5248,18537.0
2020-03-04 12:50:00,113.31,113.66,113.31,113.52,21098.0,104.6079,104.931,104.6079,104.8018,21098.0
2020-03-04 12:55:00,113.53,113.62,113.44,113.57,19747.0,104.811,104.8941,104.7279,104.8479,19747.0
2020-03-04 13:00:00,113.57,113.99,113.54,113.99,22393.0,104.8479,105.2357,104.8202,105.2357,22393.0
2020-03-04 13:05:00,114.0,114.28,113.95,114.09,20413.0,105.2449,105.5034,105.1987,105.328,20413.0
2020-03-04 13:10:00,114.1,114.49,113.96,114.48,16043.0,105.3372,105.6973,105.208,105.688,16043.0
2020-03-04 13:15:00,114.55,114.94,114.49,114.9,22497.0,105.7527,106.1127,105.6973,106.0758,22497.0
2020-03-04 13:20:00,114.89,115.01,114.73,114.99,21122.0,106.0665,106.1773,105.9188,106.1589,21122.0
2020-03-04 13:25:00,114.99,115.05,114.61,114.65,18177.0,106.1589,106.2143,105.808,105.845,18177.0
2020-03-04 13:30:00,114.62,114.62,114.17,114.23,48755.0,105.8173,105.8173,105.4018,105.4572,48755.0
2020-03-04 13:35:00,114.27,114.57,114.22,114.39,20067.0,105.4942,105.7711,105.448,105.6049,20067.0
2020-03-04 13:40:00,114.34,114.9,114.25,114.9,17843.0,105.5588,106.0758,105.4757,106.0758,17843.0
2020-03-04 13:45:00,114.81,114.95,114.66,114.8,27804.0,105.9927,106.1219,105.8542,105.9835,27804.0
2020-03-04 13:50:00,114.81,115.02,114.77,115.01,24206.0,105.9927,106.1866,105.9558,106.1773,24206.0
2020-03-04 13:55:00,114.97,115.07,114.73,114.77,19581.0,106.1404,106.2327,105.9188,105.9558,19581.0
2020-03-04 14:00:00,114.77,114.78,114.59,114.7,25005.0,105.9558,105.965,105.7896,105.8911,25005.0
2020-03-04 14:05:00,114.66,114.72,114.33,114.34,41180.0,105.8542,105.9096,105.5496,105.5588,41180.0
2020-03-04 14:10:00,114.38,114.43,114.04,114.1,18527.0,105.5957,105.6419,105.2818,105.3372,18527.0
2020-03-04 14:15:00,114.09,114.61,114.09,114.61,20617.0,105.328,105.808,105.328,105.808,20617.0
2020-03-04 14:20:00,114.61,114.81,114.56,114.73,19291.0,105.808,105.9927,105.7619,105.9188,19291.0
2020-03-04 14:25:00,114.74,115.0,114.73,114.85,17162.0,105.9281,106.1681,105.9188,106.0296,17162.0
2020-03-04 14:30:00,114.88,115.13,114.87,115.06,18276.0,106.0573,106.2881,106.0481,106.2235,18276.0
2020-03-04 14:35:00,115.01,115.11,114.9,115.0,20782.0,106.1773,106.2696,106.0758,106.1681,20782.0
2020-03-04 14:40:00,115.11,115.2,114.99,115.17,24900.0,106.2696,106.3527,106.1589,106.325,24900.0
2020-03-04 14:45:00,115.18,115.18,114.97,115.08,22607.0,106.3343,106.3343,106.1404,106.242,22607.0
2020-03-04 14:50:00,115.07,115.25,114.96,115.17,72355.0,106.2327,106.3989,106.1312,106.325,72355.0
2020-03-04 14:55:00,115.14,115.58,115.11,115.56,16673.0,106.2973,106.7036,106.2696,106.6851,16673.0
2020-03-04 15:00:00,115.53,116.47,115.51,116.31,36508.0,106.6574,107.5252,106.6389,107.3775,36508.0
2020-03-04 15:05:00,116.26,116.33,115.35,115.36,36208.0,107.3313,107.396,106.4912,106.5004,36208.0
2020-03-04 15:10:00,115.41,115.85,115.37,115.63,18771.0,106.5466,106.9528,106.5097,106.7497,18771.0
2020-03-04 15:15:00,115.61,115.73,115.48,115.7,37904.0,106.7312,106.842,106.6112,106.8143,37904.0
2020-03-04 15:20:00,115.72,115.83,115.65,115.75,28535.0,106.8328,106.9344,106.7682,106.8605,28535.0
2020-03-04 15:25:00,115.75,115.86,115.69,115.7,26053.0,106.8605,106.962,106.8051,106.8143,26053.0
2020-03-04 15:30:00,115.78,116.43,115.78,116.36,31124.0,106.8882,107.4883,106.8882,107.4237,31124.0
2020-03-04 15:35:00,116.34,116.69,116.25,116.63,32764.0,107.4052,107.7283,107.3221,107.6729,32764.0
2020-03-04 15:40:00,116.68,116.81,116.51,116.52,58673.0,107.7191,107.8391,107.5621,107.5714,58673.0
2020-03-04 15:45:00,116.51,116.76,116.38,116.76,66468.0,107.5621,107.7929,107.4421,107.7929,66468.0
2020-03-04 15:50:00,116.76,117.11,116.5,116.67,85705.0,107.7929,108.1161,107.5529,107.7098,85705.0
2020-03-04 15:55:00,116.75,118.1,116.66,118.02,237924.0,107.7837,109.03,107.7006,108.9562,237924.0
2020-03-05 09:30:00,114.2,115.97,113.63,114.58,27038.0,105.4295,107.0636,104.9033,105.7804,27038.0
2020-03-05 09:35:00,114.36,114.7,112.33,113.8,117053.0,105.5772,105.8911,103.7032,105.0603,117053.0
2020-03-05 09:40:00,113.71,113.71,113.12,113.47,17750.0,104.9772,104.9772,104.4325,104.7556,17750.0
2020-03-05 09:45:00,113.34,114.02,113.3,113.46,30822.0,104.6356,105.2634,104.5987,104.7464,30822.0
2020-03-05 09:50:00,113.62,113.62,112.55,113.04,22148.0,104.8941,104.8941,103.9063,104.3586,22148.0
2020-03-05 09:55:00,112.94,113.35,112.48,113.35,22540.0,104.2663,104.6448,103.8416,104.6448,22540.0
2020-03-05 10:00:00,113.0,113.48,112.95,112.95,15594.0,104.3217,104.7648,104.2755,104.2755,15594.0
2020-03-05 10:05:00,112.89,113.06,112.37,112.62,76827.0,104.2201,104.3771,103.7401,103.9709,76827.0
2020-03-05 10:10:00,112.66,113.86,112.59,113.63,30950.0,104.0078,105.1156,103.9432,104.9033,30950.0
2020-03-05 10:15:00,113.64,114.51,113.55,113.98,69516.0,104.9125,105.7157,104.8295,105.2264,69516.0
2020-03-05 10:20:00,113.98,114.8,113.91,114.4,57836.0,105.2264,105.9835,105.1618,105.6142,57836.0
2020-03-05 10:25:00,114.37,114.49,114.09,114.22,34662.0,105.5865,105.6973,105.328,105.448,34662.0
2020-03-05 10:30:00,114.13,114.29,113.55,113.65,19607.0,105.3649,105.5126,104.8295,104.9218,19607.0
2020-03-05 10:35:00,113.55,113.71,113.02,113.13,13854.0,104.8295,104.9772,104.3402,104.4417,13854.0
2020-03-05 10:40:00,113.04,113.63,113.04,113.34,25717.0,104.3586,104.9033,104.3586,104.6356,25717.0
2020-03-05 10:45:00,113.26,113.61,113.12,113.33,11549.0,104.5617,104.8848,104.4325,104.6264,11549.0
2020-03-05 10:50:00,113.34,113.37,113.03,113.14,14735.0,104.6356,104.6633,104.3494,104.4509,14735.0
2020-03-05 10:55:00,113.15,113.34,113.1,113.26,18368.0,104.4602,104.6356,104.414,104.5617,18368.0
2020-03-05 11:00:00,113.22,114.06,113.17,113.98,26596.0,104.5248,105.3003,104.4786,105.2264,26596.0
2020-03-05 11:05:00,113.96,114.26,113.83,113.86,27014.0,105.208,105.4849,105.088,105.1156,27014.0
2020-03-05 11:10:00,113.83,114.16,113.83,114.08,19722.0,105.088,105.3926,105.088,105.3188,19722.0
2020-03-05 11:15:00,114.08,114.33,114.04,114.11,59777.0,105.3188,105.5496,105.2818,105.3464,59777.0
2020-03-05 11:20:00,114.08,114.08,113.59,113.7,14768.0,105.3188,105.3188,104.8664,104.9679,14768.0
2020-03-05 11:25:00,113.73,114.13,113.62,113.98,15017.0,104.9956,105.3649,104.8941,105.2264,15017.0
2020-03-05 11:30:00,114.07,114.28,113.98,114.07,19016.0,105.3095,105.5034,105.2264,105.3095,19016.0
2020-03-05 11:35:00,114.05,114.05,113.53,113.59,18175.0,105.2911,105.2911,104.811,104.8664,18175.0
2020-03-05 11:40:00,113.57,113.71,113.24,113.24,13687.0,104.8479,104.9772,104.5433,104.5433,13687.0
2020-03-05 11:45:00,113.24,113.4,113.1,113.33,22963.0,104.5433,104.691,104.414,104.6264,22963.0
2020-03-05 11:50:00,113.38,113.4,112.87,112.9,16228.0,104.6725,104.691,104.2017,104.2294,16228.0
2020-03-05 11:55:00,112.87,112.88,112.37,112.63,13320.0,104.2017,104.2109,103.7401,103.9801,13320.0
2020-03-05 12:00:00,112.64,112.67,112.07,112.4,28857.0,103.9893,104.017,103.4631,103.7678,28857.0
2020-03-05 12:05:00,112.46,112.46,112.06,112.32,42507.0,103.8232,103.8232,103.4539,103.6939,42507.0
2020-03-05 12:10:00,112.26,112.43,112.19,112.29,19163.0,103.6385,103.7955,103.5739,103.6662,19163.0
2020-03-05 12:15:00,112.29,112.47,112.17,112.26,9081.0,103.6662,103.8324,103.5554,103.6385,9081.0
2020-03-05 12:20:00,112.34,112.73,112.26,112.26,16966.0,103.7124,104.0724,103.6385,103.6385,16966.0
2020-03-05 12:25:00,112.28,112.75,112.27,112.72,18062.0,103.657,104.0909,103.6478,104.0632,18062.0
2020-03-05 12:30:00,112.71,112.96,112.71,112.85,9995.0,104.054,104.2848,104.054,104.1832,9995.0
2020-03-05 12:35:00,112.89,113.01,112.67,112.67,23242.0,104.2201,104.3309,104.017,104.017,23242.0
2020-03-05 12:40:00,112.67,112.93,112.52,112.57,32634.0,104.017,104.2571,103.8786,103.9247,32634.0
2020-03-05 12:45:00,112.5,112.57,112.12,112.56,44614.0,103.8601,103.9247,103.5093,103.9155,44614.0
2020-03-05 12:50:00,112.53,113.02,112.49,112.84,25193.0,103.8878,104.3402,103.8509,104.174,25193.0
2020-03-05 12:55:00,112.8,112.81,112.46,112.5,31382.0,104.1371,104.1463,103.8232,103.8601,31382.0
2020-03-05 13:00:00,112.5,112.71,112.22,112.31,39926.0,103.8601,104.054,103.6016,103.6847,39926.0
2020-03-05 13:05:00,112.25,112.48,111.68,111.81,17769.0,103.6293,103.8416,103.1031,103.2231,17769.0
2020-03-05 13:10:00,111.68,112.06,111.52,112.02,17379.0,103.1031,103.4539,102.9554,103.417,17379.0
2020-03-05 13:15:00,112.02,112.52,111.97,112.52,22271.0,103.417,103.8786,103.3708,103.8786,22271.0
2020-03-05 13:20:00,112.52,112.55,112.13,112.29,15668.0,103.8786,103.9063,103.5185,103.6662,15668.0
2020-03-05 13:25:00,112.31,112.71,112.3,112.63,11423.0,103.6847,104.054,103.6755,103.9801,11423.0
2020-03-05 13:30:00,112.73,112.78,112.48,112.65,10026.0,104.0724,104.1186,103.8416,103.9986,10026.0
2020-03-05 13:35:00,112.69,113.09,112.68,113.06,16573.0,104.0355,104.4048,104.0263,104.3771,16573.0
2020-03-05 13:40:00,112.99,113.37,112.98,113.16,25244.0,104.3125,104.6633,104.3032,104.4694,25244.0
2020-03-05 13:45:00,113.16,113.77,113.16,113.77,21956.0,104.4694,105.0326,104.4694,105.0326,21956.0
2020-03-05 13:50:00,113.75,113.81,113.03,113.09,26056.0,105.0141,105.0695,104.3494,104.4048,26056.0
2020-03-05 13:55:00,113.04,113.52,113.04,113.45,25616.0,104.3586,104.8018,104.3586,104.7371,25616.0
2020-03-05 14:00:00,113.39,113.39,113.07,113.16,24868.0,104.6817,104.6817,104.3863,104.4694,24868.0
2020-03-05 14:05:00,113.15,113.51,113.14,113.43,16840.0,104.4602,104.7925,104.4509,104.7187,16840.0
2020-03-05 14:10:00,113.36,113.72,113.35,113.62,12989.0,104.654,104.9864,104.6448,104.8941,12989.0
2020-03-05 14:15:00,113.61,113.61,113.09,113.13,34050.0,104.8848,104.8848,104.4048,104.4417,34050.0
2020-03-05 14:20:00,113.09,113.11,112.52,112.53,19992.0,104.4048,104.4232,103.8786,103.8878,19992.0
2020-03-05 14:25:00,112.49,112.5,112.07,112.1,16197.0,103.8509,103.8601,103.4631,103.4908,16197.0
2020-03-05 14:30:00,112.07,112.4,112.07,112.27,20167.0,103.4631,103.7678,103.4631,103.6478,20167.0
2020-03-05 14:35:00,112.27,112.8,112.23,112.69,14676.0,103.6478,104.1371,103.6108,104.0355,14676.0
2020-03-05 14:40:00,112.66,112.9,112.6,112.69,12174.0,104.0078,104.2294,103.9524,104.0355,12174.0
2020-03-05 14:45:00,112.73,112.83,112.6,112.77,13843.0,104.0724,104.1648,103.9524,104.1094,13843.0
2020-03-05 14:50:00,112.85,112.97,112.59,112.63,18350.0,104.1832,104.294,103.9432,103.9801,18350.0
2020-03-05 14:55:00,112.64,113.2,112.62,113.07,18082.0,103.9893,104.5063,103.9709,104.3863,18082.0
2020-03-05 15:00:00,113.11,113.12,112.72,112.72,17220.0,104.4232,104.4325,104.0632,104.0632,17220.0
2020-03-05 15:05:00,112.67,112.92,112.59,112.86,11270.0,104.017,104.2478,103.9432,104.1924,11270.0
2020-03-05 15:10:00,112.88,112.93,112.35,112.56,16188.0,104.2109,104.2571,103.7216,103.9155,16188.0
2020-03-05 15:15:00,112.57,112.64,112.28,112.45,17607.0,103.9247,103.9893,103.657,103.8139,17607.0
2020-03-05 15:20:00,112.52,112.62,112.25,112.42,14588.0,103.8786,103.9709,103.6293,103.7862,14588.0
2020-03-05 15:25:00,112.37,112.66,112.14,112.53,20625.0,103.7401,104.0078,103.5277,103.8878,20625.0
2020-03-05 15:30:00,112.49,112.83,112.26,112.63,23853.0,103.8509,104.1648,103.6385,103.9801,23853.0
2020-03-05 15:35:00,112.69,112.69,112.13,112.13,23989.0,104.0355,104.0355,103.5185,103.5185,23989.0
2020-03-05 15:40:00,112.18,112.36,111.95,112.32,35226.0,103.5647,103.7308,103.3523,103.6939,35226.0
2020-03-05 15:45:00,112.34,112.77,112.12,112.59,41694.0,103.7124,104.1094,103.5093,103.9432,41694.0
2020-03-05 15:50:00,112.53,112.88,112.4,112.49,84705.0,103.8878,104.2109,103.7678,103.8509,84705.0
2020-03-05 15:55:00,112.47,112.68,112.29,112.48,291390.0,103.8324,104.0263,103.6662,103.8416,291390.0
2020-03-06 09:30:00,110.48,111.1,109.87,110.77,1300.0,101.9952,102.5676,101.4321,102.263,1300.0
2020-03-06 09:35:00,110.0,110.7,109.03,109.61,101388.0,101.5521,102.1983,100.6566,101.192,101388.0
2020-03-06 09:40:00,109.6,109.82,108.78,109.34,51887.0,101.1828,101.3859,100.4258,100.9428,51887.0
2020-03-06 09:45:00,109.34,109.56,108.85,108.97,48387.0,100.9428,101.1459,100.4904,100.6012,48387.0
2020-03-06 09:50:00,108.78,108.78,107.49,107.86,33678.0,100.4258,100.4258,99.2349,99.5764,33678.0
2020-03-06 09:55:00,107.82,108.67,107.68,108.27,30794.0,99.5395,100.3242,99.4103,99.955,30794.0
2020-03-06 10:00:00,108.48,109.01,108.45,108.58,25404.0,100.1488,100.6381,100.1211,100.2411,25404.0
2020-03-06 10:05:00,108.64,108.79,107.92,108.33,31014.0,100.2965,100.435,99.6318,100.0103,31014.0
2020-03-06 10:10:00,108.32,108.77,108.19,108.65,59146.0,100.0011,100.4166,99.8811,100.3058,59146.0
2020-03-06 10:15:00,108.65,108.86,108.51,108.65,33163.0,100.3058,100.4996,100.1765,100.3058,33163.0
2020-03-06 10:20:00,108.63,109.07,108.49,108.98,41332.0,100.2873,100.6935,100.1581,100.6104,41332.0
2020-03-06 10:25:00,108.99,109.43,108.89,109.27,35281.0,100.6197,101.0259,100.5273,100.8782,35281.0
2020-03-06 10:30:00,109.25,109.53,108.9,108.9,51318.0,100.8597,101.1182,100.5366,100.5366,51318.0
2020-03-06 10:35:00,108.86,109.48,108.58,109.48,40444.0,100.4996,101.072,100.2411,101.072,40444.0
2020-03-06 10:40:00,109.47,109.84,109.37,109.64,34340.0,101.0628,101.4044,100.9705,101.2197,34340.0
2020-03-06 10:45:00,109.61,109.97,109.29,109.97,28812.0,101.192,101.5244,100.8966,101.5244,28812.0
2020-03-06 10:50:00,110.02,110.09,109.28,109.42,27227.0,101.5706,101.6352,100.8874,101.0166,27227.0
2020-03-06 10:55:00,109.38,109.42,108.98,109.32,29639.0,100.9797,101.0166,100.6104,100.9243,29639.0
2020-03-06 11:00:00,109.38,109.67,108.94,108.97,23272.0,100.9797,101.2474,100.5735,100.6012,23272.0
2020-03-06 11:05:00,108.93,109.17,108.41,108.48,40719.0,100.5643,100.7858,100.0842,100.1488,40719.0
2020-03-06 11:10:00,108.45,108.74,108.16,108.17,23308.0,100.1211,100.3889,99.8534,99.8626,23308.0
2020-03-06 11:15:00,108.18,108.54,108.13,108.4,16367.0,99.8719,100.2042,99.8257,100.075,16367.0
2020-03-06 11:20:00,108.42,108.7,108.39,108.51,17352.0,100.0934,100.3519,100.0657,100.1765,17352.0
2020-03-06 11:25:00,108.52,108.97,108.51,108.79,20532.0,100.1858,100.6012,100.1765,100.435,20532.0
2020-03-06 11:30:00,108.86,109.47,108.86,109.22,18510.0,100.4996,101.0628,100.4996,100.832,18510.0
2020-03-06 11:35:00,109.17,109.28,108.9,109.05,13739.0,100.7858,100.8874,100.5366,100.6751,13739.0
2020-03-06 11:40:00,109.12,109.12,108.36,108.56,18531.0,100.7397,100.7397,100.038,100.2227,18531.0
2020-03-06 11:45:00,108.54,108.62,108.44,108.49,19575.0,100.2042,100.2781,100.1119,100.1581,19575.0
2020-03-06 11:50:00,108.44,108.93,108.44,108.82,15262.0,100.1119,100.5643,100.1119,100.4627,15262.0
2020-03-06 11:55:00,108.77,108.96,108.66,108.83,15222.0,100.4166,100.592,100.315,100.4719,15222.0
2020-03-06 12:00:00,108.8,108.85,108.46,108.55,13353.0,100.4443,100.4904,100.1304,100.2135,13353.0
2020-03-06 12:05:00,108.46,108.62,108.39,108.5,24318.0,100.1304,100.2781,100.0657,100.1673,24318.0
2020-03-06 12:10:00,108.5,108.54,108.03,108.03,35037.0,100.1673,100.2042,99.7334,99.7334,35037.0
2020-03-06 12:15:00,107.97,108.18,107.74,107.85,26293.0,99.678,99.8719,99.4657,99.5672,26293.0
2020-03-06 12:20:00,107.84,108.36,107.84,108.17,13773.0,99.558,100.038,99.558,99.8626,13773.0
2020-03-06 12:25:00,108.11,108.31,107.96,108.2,25820.0,99.8072,99.9919,99.6688,99.8903,25820.0
2020-03-06 12:30:00,108.2,108.68,108.15,108.65,6775.0,99.8903,100.3335,99.8442,100.3058,6775.0
2020-03-06 12:35:00,108.64,109.12,108.53,108.84,11202.0,100.2965,100.7397,100.195,100.4812,11202.0
2020-03-06 12:40:00,108.83,108.99,108.77,108.93,7912.0,100.4719,100.6197,100.4166,100.5643,7912.0
2020-03-06 12:45:00,108.95,109.14,108.75,108.83,12184.0,100.5827,100.7581,100.3981,100.4719,12184.0
2020-03-06 12:50:00,108.82,108.9,108.65,108.67,11439.0,100.4627,100.5366,100.3058,100.3242,11439.0
2020-03-06 12:55:00,108.68,108.9,108.63,108.85,10204.0,100.3335,100.5366,100.2873,100.4904,10204.0
2020-03-06 13:00:00,108.81,109.3,108.8,109.22,11230.0,100.4535,100.9059,100.4443,100.832,11230.0
2020-03-06 13:05:00,109.24,109.48,109.17,109.31,11374.0,100.8505,101.072,100.7858,100.9151,11374.0
2020-03-06 13:10:00,109.35,109.45,108.98,109.08,16221.0,100.952,101.0443,100.6104,100.7027,16221.0
2020-03-06 13:15:00,109.14,109.25,109.04,109.05,11705.0,100.7581,100.8597,100.6658,100.6751,11705.0
2020-03-06 13:20:00,109.06,109.48,109.06,109.3,13291.0,100.6843,101.072,100.6843,100.9059,13291.0
2020-03-06 13:25:00,109.27,109.27,108.95,109.13,16365.0,100.8782,100.8782,100.5827,100.7489,16365.0
2020-03-06 13:30:00,109.13,109.26,108.97,109.02,10877.0,100.7489,100.8689,100.6012,100.6474,10877.0
2020-03-06 13:35:00,108.97,109.35,108.77,109.31,11371.0,100.6012,100.952,100.4166,100.9151,11371.0
2020-03-06 13:40:00,109.29,109.44,108.99,109.01,13526.0,100.8966,101.0351,100.6197,100.6381,13526.0
2020-03-06 13:45:00,109.03,109.03,108.65,108.72,15065.0,100.6566,100.6566,100.3058,100.3704,15065.0
2020-03-06 13:50:00,108.69,108.77,108.32,108.34,11519.0,100.3427,100.4166,100.0011,100.0196,11519.0
2020-03-06 13:55:00,108.38,108.58,108.36,108.53,9260.0,100.0565,100.2411,100.038,100.195,9260.0
2020-03-06 14:00:00,108.49,108.55,108.06,108.2,7544.0,100.1581,100.2135,99.7611,99.8903,7544.0
2020-03-06 14:05:00,108.17,108.28,107.64,107.8,9957.0,99.8626,99.9642,99.3733,99.5211,9957.0
2020-03-06 14:10:00,107.73,107.91,107.57,107.65,13145.0,99.4564,99.6226,99.3087,99.3826,13145.0
2020-03-06 14:15:00,107.7,107.77,107.41,107.53,10967.0,99.4287,99.4934,99.161,99.2718,10967.0
2020-03-06 14:20:00,107.44,107.91,107.28,107.71,11859.0,99.1887,99.6226,99.041,99.438,11859.0
2020-03-06 14:25:00,107.66,108.16,107.66,107.95,17312.0,99.3918,99.8534,99.3918,99.6595,17312.0
2020-03-06 14:30:00,107.95,108.21,107.92,108.01,61525.0,99.6595,99.8996,99.6318,99.7149,61525.0
2020-03-06 14:35:00,108.0,108.03,107.84,108.0,69757.0,99.7057,99.7334,99.558,99.7057,69757.0
2020-03-06 14:40:00,108.02,108.11,107.53,107.53,48611.0,99.7242,99.8072,99.2718,99.2718,48611.0
2020-03-06 14:45:00,107.53,107.9,107.44,107.84,37425.0,99.2718,99.6134,99.1887,99.558,37425.0
2020-03-06 14:50:00,107.84,108.05,107.74,107.96,46827.0,99.558,99.7519,99.4657,99.6688,46827.0
2020-03-06 14:55:00,107.95,108.45,107.95,108.23,30057.0,99.6595,100.1211,99.6595,99.918,30057.0
2020-03-06 15:00:00,108.14,108.51,108.06,108.51,30492.0,99.8349,100.1765,99.7611,100.1765,30492.0
2020-03-06 15:05:00,108.52,108.67,108.05,108.05,20773.0,100.1858,100.3242,99.7519,99.7519,20773.0
2020-03-06 15:10:00,108.09,108.73,108.05,108.38,20058.0,99.7888,100.3796,99.7519,100.0565,20058.0
2020-03-06 15:15:00,108.4,109.14,108.4,109.14,28863.0,100.075,100.7581,100.075,100.7581,28863.0
2020-03-06 15:20:00,109.17,109.83,109.16,109.8,44324.0,100.7858,101.3951,100.7766,101.3675,44324.0
2020-03-06 15:25:00,109.83,110.46,109.77,110.43,67361.0,101.3951,101.9768,101.3398,101.9491,67361.0
2020-03-06 15:30:00,110.45,111.0,110.34,110.67,61628.0,101.9675,102.4753,101.866,102.1706,61628.0
2020-03-06 15:35:00,110.67,111.13,110.36,110.49,58754.0,102.1706,102.5953,101.8844,102.0045,58754.0
2020-03-06 15:40:00,110.45,110.62,109.92,110.61,41481.0,101.9675,102.1245,101.4782,102.1152,41481.0
2020-03-06 15:45:00,110.61,111.05,110.42,111.03,56791.0,102.1152,102.5215,101.9398,102.503,56791.0
2020-03-06 15:50:00,111.06,112.7,111.06,112.46,114016.0,102.5307,104.0447,102.5307,103.8232,114016.0
2020-03-06 15:55:00,112.45,113.5,112.13,112.54,163661.0,103.8139,104.7833,103.5185,103.897,163661.0
2020-03-09 09:30:00,107.57,107.57,106.05,106.61,28106.0,99.3087,99.3087,97.9054,98.4224,28106.0
2020-03-09 09:35:00,106.61,106.61,106.61,106.61,0.0,98.4224,98.4224,98.4224,98.4224,0.0
2020-03-09 09:40:00,106.61,106.61,106.61,106.61,0.0,98.4224,98.4224,98.4224,98.4224,0.0
2020-03-09 09:45:00,106.61,106.61,106.61,106.61,0.0,98.4224,98.4224,98.4224,98.4224,0.0
2020-03-09 09:50:00,105.5,106.95,105.5,106.27,9960.0,97.3977,98.7363,97.3977,98.1086,9960.0
2020-03-09 09:55:00,106.27,106.48,105.55,106.06,26532.0,98.1086,98.3024,97.4438,97.9147,26532.0
2020-03-09 10:00:00,105.93,106.62,105.81,106.12,26704.0,97.7947,98.4317,97.6839,97.9701,26704.0
2020-03-09 10:05:00,105.93,106.94,105.9,106.78,28750.0,97.7947,98.7271,97.767,98.5794,28750.0
2020-03-09 10:10:00,106.76,107.08,106.47,107.08,53431.0,98.5609,98.8563,98.2932,98.8563,53431.0
2020-03-09 10:15:00,106.99,107.33,106.7,107.09,25504.0,98.7733,99.0871,98.5055,98.8656,25504.0
2020-03-09 10:20:00,107.09,107.38,106.65,106.77,66121.0,98.8656,99.1333,98.4594,98.5702,66121.0
2020-03-09 10:25:00,106.73,107.2,106.42,107.06,50901.0,98.5332,98.9671,98.247,98.8379,50901.0
2020-03-09 10:30:00,107.01,107.22,106.61,106.96,33290.0,98.7917,98.9856,98.4224,98.7456,33290.0
2020-03-09 10:35:00,107.0,107.2,106.57,107.09,31368.0,98.7825,98.9671,98.3855,98.8656,31368.0
2020-03-09 10:40:00,107.05,107.13,106.58,106.74,24236.0,98.8287,98.9025,98.3947,98.5425,24236.0
2020-03-09 10:45:00,106.74,106.89,106.04,106.04,17368.0,98.5425,98.6809,97.8962,97.8962,17368.0
2020-03-09 10:50:00,105.93,105.95,105.35,105.62,28487.0,97.7947,97.8131,97.2592,97.5085,28487.0
2020-03-09 10:55:00,105.65,105.96,105.2,105.48,52430.0,97.5362,97.8224,97.1207,97.3792,52430.0
2020-03-09 11:00:00,105.49,105.7,105.43,105.56,30850.0,97.3885,97.5823,97.3331,97.4531,30850.0
2020-03-09 11:05:00,105.53,105.67,105.38,105.53,19983.0,97.4254,97.5546,97.2869,97.4254,19983.0
2020-03-09 11:10:00,105.48,106.13,105.44,106.02,20848.0,97.3792,97.9793,97.3423,97.8778,20848.0
2020-03-09 11:15:00,105.93,106.61,105.93,106.49,18051.0,97.7947,98.4224,97.7947,98.3117,18051.0
2020-03-09 11:20:00,106.42,106.55,106.32,106.55,14519.0,98.247,98.367,98.1547,98.367,14519.0
2020-03-09 11:25:00,106.56,106.73,106.38,106.55,21731.0,98.3763,98.5332,98.2101,98.367,21731.0
2020-03-09 11:30:00,106.43,106.67,106.13,106.47,15135.0,98.2563,98.4778,97.9793,98.2932,15135.0
2020-03-09 11:35:00,106.51,107.15,106.45,106.85,26814.0,98.3301,98.921,98.2747,98.644,26814.0
2020-03-09 11:40:00,106.82,107.15,106.5,107.11,26570.0,98.6163,98.921,98.3209,98.884,26570.0
2020-03-09 11:45:00,107.15,107.49,106.98,107.48,15057.0,98.921,99.2349,98.764,99.2256,15057.0
2020-03-09 11:50:00,107.47,107.64,107.03,107.03,15992.0,99.2164,99.3733,98.8102,98.8102,15992.0
2020-03-09 11:55:00,107.09,107.22,106.87,106.87,11763.0,98.8656,98.9856,98.6625,98.6625,11763.0
2020-03-09 12:00:00,106.84,106.87,106.16,106.26,9698.0,98.6348,98.6625,98.007,98.0993,9698.0
2020-03-09 12:05:00,106.29,106.92,106.29,106.86,22112.0,98.127,98.7086,98.127,98.6532,22112.0
2020-03-09 12:10:00,106.83,106.94,106.5,106.65,22678.0,98.6255,98.7271,98.3209,98.4594,22678.0
2020-03-09 12:15:00,106.65,106.73,106.17,106.26,26819.0,98.4594,98.5332,98.0162,98.0993,26819.0
2020-03-09 12:20:00,106.25,106.3,105.92,106.04,16446.0,98.0901,98.1362,97.7854,97.8962,16446.0
2020-03-09 12:25:00,106.0,106.09,105.48,105.59,11839.0,97.8593,97.9424,97.3792,97.4808,11839.0
2020-03-09 12:30:00,105.5,105.53,104.91,104.93,14368.0,97.3977,97.4254,96.853,96.8715,14368.0
2020-03-09 12:35:00,104.93,105.18,104.64,105.04,21979.0,96.8715,97.1023,96.6037,96.973,21979.0
2020-03-09 12:40:00,105.1,105.25,104.6,104.76,30810.0,97.0284,97.1669,96.5668,96.7145,30810.0
2020-03-09 12:45:00,104.81,105.11,104.7,104.98,29709.0,96.7607,97.0376,96.6591,96.9176,29709.0
2020-03-09 12:50:00,105.0,105.25,104.89,105.12,15498.0,96.9361,97.1669,96.8345,97.0469,15498.0
2020-03-09 12:55:00,105.15,105.16,104.85,105.01,19885.0,97.0746,97.0838,96.7976,96.9453,19885.0
2020-03-09 13:00:00,104.93,105.43,104.87,105.18,11789.0,96.8715,97.3331,96.8161,97.1023,11789.0
2020-03-09 13:05:00,104.98,105.34,104.82,105.09,21377.0,96.9176,97.25,96.7699,97.0192,21377.0
2020-03-09 13:10:00,105.01,105.49,105.0,105.46,24899.0,96.9453,97.3885,96.9361,97.3608,24899.0
2020-03-09 13:15:00,105.52,105.52,105.14,105.31,21352.0,97.4162,97.4162,97.0653,97.2223,21352.0
2020-03-09 13:20:00,105.34,105.53,105.03,105.53,34802.0,97.25,97.4254,96.9638,97.4254,34802.0
2020-03-09 13:25:00,105.49,105.56,105.1,105.18,15444.0,97.3885,97.4531,97.0284,97.1023,15444.0
2020-03-09 13:30:00,105.12,105.49,104.92,105.0,30756.0,97.0469,97.3885,96.8622,96.9361,30756.0
2020-03-09 13:35:00,105.04,105.28,104.58,104.6,19033.0,96.973,97.1946,96.5483,96.5668,19033.0
2020-03-09 13:40:00,104.66,104.89,104.45,104.6,23544.0,96.6222,96.8345,96.4283,96.5668,23544.0
2020-03-09 13:45:00,104.64,105.37,104.61,105.28,27811.0,96.6037,97.2777,96.576,97.1946,27811.0
2020-03-09 13:50:00,105.26,105.26,104.57,104.57,34268.0,97.1761,97.1761,96.5391,96.5391,34268.0
2020-03-09 13:55:00,104.49,104.98,104.49,104.83,25959.0,96.4653,96.9176,96.4653,96.7791,25959.0
2020-03-09 14:00:00,104.86,104.91,104.11,104.11,25242.0,96.8068,96.853,96.1144,96.1144,25242.0
2020-03-09 14:05:00,104.13,104.15,103.63,104.04,45199.0,96.1329,96.1514,95.6713,96.0498,45199.0
2020-03-09 14:10:00,104.05,104.27,103.84,104.27,58683.0,96.059,96.2622,95.8652,96.2622,58683.0
2020-03-09 14:15:00,104.26,104.77,104.18,104.75,26039.0,96.2529,96.7238,96.1791,96.7053,26039.0
2020-03-09 14:20:00,104.77,104.99,104.25,104.29,28033.0,96.7238,96.9269,96.2437,96.2806,28033.0
2020-03-09 14:25:00,104.17,104.22,103.95,103.97,14100.0,96.1698,96.216,95.9667,95.9852,14100.0
2020-03-09 14:30:00,103.86,103.89,103.4,103.61,15616.0,95.8836,95.9113,95.459,95.6528,15616.0
2020-03-09 14:35:00,103.68,104.05,103.43,104.05,29652.0,95.7175,96.059,95.4867,96.059,29652.0
2020-03-09 14:40:00,104.07,104.13,103.59,103.71,65246.0,96.0775,96.1329,95.6344,95.7452,65246.0
2020-03-09 14:45:00,103.63,104.34,103.63,104.0,18432.0,95.6713,96.3268,95.6713,96.0129,18432.0
2020-03-09 14:50:00,104.0,104.75,103.99,104.75,24016.0,96.0129,96.7053,96.0037,96.7053,24016.0
2020-03-09 14:55:00,104.74,105.16,104.73,104.92,23237.0,96.6961,97.0838,96.6868,96.8622,23237.0
2020-03-09 15:00:00,104.89,105.39,104.66,105.26,30772.0,96.8345,97.2961,96.6222,97.1761,30772.0
2020-03-09 15:05:00,105.21,105.34,104.66,104.7,18497.0,97.13,97.25,96.6222,96.6591,18497.0
2020-03-09 15:10:00,104.75,104.95,104.61,104.94,39584.0,96.7053,96.8899,96.576,96.8807,39584.0
2020-03-09 15:15:00,104.94,105.43,104.9,105.04,40523.0,96.8807,97.3331,96.8438,96.973,40523.0
2020-03-09 15:20:00,104.97,105.63,104.9,105.59,21884.0,96.9084,97.5177,96.8438,97.4808,21884.0
2020-03-09 15:25:00,105.5,106.07,105.5,105.86,99981.0,97.3977,97.9239,97.3977,97.73,99981.0
2020-03-09 15:30:00,105.87,105.96,105.59,105.71,54090.0,97.7393,97.8224,97.4808,97.5916,54090.0
2020-03-09 15:35:00,105.75,106.45,105.73,106.45,29709.0,97.6285,98.2747,97.61,98.2747,29709.0
2020-03-09 15:40:00,106.42,106.52,106.27,106.38,48129.0,98.247,98.3394,98.1086,98.2101,48129.0
2020-03-09 15:45:00,106.4,106.42,105.8,105.82,108068.0,98.2286,98.247,97.6746,97.6931,108068.0
2020-03-09 15:50:00,105.89,106.05,105.22,106.05,85050.0,97.7577,97.9054,97.1392,97.9054,85050.0
2020-03-09 15:55:00,105.99,105.99,104.82,105.16,146106.0,97.8501,97.8501,96.7699,97.0838,146106.0
2020-03-10 09:30:00,106.96,107.25,105.43,105.9,4127.0,98.7456,99.0133,97.3331,97.767,4127.0
2020-03-10 09:35:00,108.08,108.41,105.2,106.68,76191.0,99.7795,100.0842,97.1207,98.4871,76191.0
2020-03-10 09:40:00,106.68,107.15,106.48,107.15,30444.0,98.4871,98.921,98.3024,98.921,30444.0
2020-03-10 09:45:00,107.04,107.04,106.5,106.81,16764.0,98.8194,98.8194,98.3209,98.6071,16764.0
2020-03-10 09:50:00,106.68,106.73,106.35,106.66,11265.0,98.4871,98.5332,98.1824,98.4686,11265.0
2020-03-10 09:55:00,106.95,107.22,106.86,106.9,11994.0,98.7363,98.9856,98.6532,98.6902,11994.0
2020-03-10 10:00:00,106.94,106.94,106.2,106.31,24846.0,98.7271,98.7271,98.0439,98.1455,24846.0
2020-03-10 10:05:00,106.31,106.34,106.11,106.3,34012.0,98.1455,98.1732,97.9608,98.1362,34012.0
2020-03-10 10:10:00,106.33,106.66,106.15,106.65,19851.0,98.1639,98.4686,97.9978,98.4594,19851.0
2020-03-10 10:15:00,106.64,106.72,106.32,106.45,32064.0,98.4501,98.524,98.1547,98.2747,32064.0
2020-03-10 10:20:00,106.38,106.57,105.47,105.47,20594.0,98.2101,98.3855,97.37,97.37,20594.0
2020-03-10 10:25:00,105.44,105.46,104.25,104.28,24412.0,97.3423,97.3608,96.2437,96.2714,24412.0
2020-03-10 10:30:00,104.22,104.23,103.8,104.14,55191.0,96.216,96.2252,95.8282,96.1421,55191.0
2020-03-10 10:35:00,104.23,104.34,104.01,104.25,17608.0,96.2252,96.3268,96.0221,96.2437,17608.0
2020-03-10 10:40:00,104.19,104.38,104.06,104.34,16492.0,96.1883,96.3637,96.0683,96.3268,16492.0
2020-03-10 10:45:00,104.27,104.42,103.81,103.93,11878.0,96.2622,96.4006,95.8375,95.9483,11878.0
2020-03-10 10:50:00,103.93,104.01,103.66,103.67,26481.0,95.9483,96.0221,95.699,95.7082,26481.0
2020-03-10 10:55:00,103.71,104.22,103.7,103.72,22619.0,95.7452,96.216,95.7359,95.7544,22619.0
2020-03-10 11:00:00,103.78,103.89,103.55,103.66,17746.0,95.8098,95.9113,95.5974,95.699,17746.0
2020-03-10 11:05:00,103.55,103.75,103.48,103.75,18499.0,95.5974,95.7821,95.5328,95.7821,18499.0
2020-03-10 11:10:00,103.75,103.75,102.97,102.97,10762.0,95.7821,95.7821,95.062,95.062,10762.0
2020-03-10 11:15:00,102.94,103.06,102.57,102.65,7691.0,95.0343,95.1451,94.6927,94.7666,7691.0
2020-03-10 11:20:00,102.6,102.66,101.85,101.85,10823.0,94.7204,94.7758,94.028,94.028,10823.0
2020-03-10 11:25:00,101.74,102.01,101.35,101.36,10590.0,93.9265,94.1757,93.5664,93.5756,10590.0
2020-03-10 11:30:00,101.42,101.55,101.03,101.13,28295.0,93.631,93.751,93.271,93.3633,28295.0
2020-03-10 11:35:00,101.07,101.12,100.55,100.93,12324.0,93.3079,93.3541,92.8278,93.1787,12324.0
2020-03-10 11:40:00,101.03,101.8,100.96,101.76,16998.0,93.271,93.9818,93.2064,93.9449,16998.0
2020-03-10 11:45:00,101.77,102.17,101.66,102.05,23131.0,93.9541,94.3234,93.8526,94.2126,23131.0
2020-03-10 11:50:00,102.07,102.12,101.7,101.92,57033.0,94.2311,94.2773,93.8895,94.0926,57033.0
2020-03-10 11:55:00,101.95,102.01,101.19,101.2,17247.0,94.1203,94.1757,93.4187,93.4279,17247.0
2020-03-10 12:00:00,101.23,101.82,101.18,101.21,24534.0,93.4556,94.0003,93.4095,93.4372,24534.0
2020-03-10 12:05:00,101.21,101.47,100.9,101.47,29385.0,93.4372,93.6772,93.151,93.6772,29385.0
2020-03-10 12:10:00,101.48,102.43,101.48,102.27,18112.0,93.6864,94.5635,93.6864,94.4158,18112.0
2020-03-10 12:15:00,102.27,102.72,102.19,102.31,12808.0,94.4158,94.8312,94.3419,94.4527,12808.0
2020-03-10 12:20:00,102.29,102.33,102.02,102.11,9879.0,94.4342,94.4711,94.185,94.268,9879.0
2020-03-10 12:25:00,102.03,102.03,101.46,101.52,7525.0,94.1942,94.1942,93.668,93.7233,7525.0
2020-03-10 12:30:00,101.44,101.49,100.46,100.68,15029.0,93.6495,93.6957,92.7448,92.9479,15029.0
2020-03-10 12:35:00,100.6,101.06,100.42,100.99,12857.0,92.874,93.2987,92.7078,93.2341,12857.0
2020-03-10 12:40:00,100.93,101.22,100.74,101.2,15951.0,93.1787,93.4464,93.0033,93.4279,15951.0
2020-03-10 12:45:00,101.21,101.59,101.03,101.59,20971.0,93.4372,93.788,93.271,93.788,20971.0
2020-03-10 12:50:00,101.56,102.38,101.55,102.27,17184.0,93.7603,94.5173,93.751,94.4158,17184.0
2020-03-10 12:55:00,102.36,102.37,101.91,101.95,39790.0,94.4988,94.5081,94.0834,94.1203,39790.0
2020-03-10 13:00:00,101.93,101.93,101.49,101.75,18970.0,94.1019,94.1019,93.6957,93.9357,18970.0
2020-03-10 13:05:00,101.76,102.37,101.6,102.35,10753.0,93.9449,94.5081,93.7972,94.4896,10753.0
2020-03-10 13:10:00,102.38,102.39,102.04,102.26,20137.0,94.5173,94.5265,94.2034,94.4065,20137.0
2020-03-10 13:15:00,102.25,102.63,102.04,102.59,16199.0,94.3973,94.7481,94.2034,94.7112,16199.0
2020-03-10 13:20:00,102.61,102.94,102.6,102.72,13535.0,94.7296,95.0343,94.7204,94.8312,13535.0
2020-03-10 13:25:00,102.71,102.78,102.38,102.62,11939.0,94.822,94.8866,94.5173,94.7389,11939.0
2020-03-10 13:30:00,102.66,102.75,102.3,102.52,16700.0,94.7758,94.8589,94.4434,94.6466,16700.0
2020-03-10 13:35:00,102.46,102.52,101.84,102.0,10282.0,94.5912,94.6466,94.0188,94.1665,10282.0
2020-03-10 13:40:00,102.01,102.08,101.6,101.64,11835.0,94.1757,94.2403,93.7972,93.8341,11835.0
2020-03-10 13:45:00,101.59,101.6,100.88,100.88,18163.0,93.788,93.7972,93.1325,93.1325,18163.0
2020-03-10 13:50:00,100.91,101.3,100.86,100.94,19324.0,93.1602,93.5202,93.114,93.1879,19324.0
2020-03-10 13:55:00,100.99,101.34,100.88,101.14,10191.0,93.2341,93.5572,93.1325,93.3725,10191.0
2020-03-10 14:00:00,101.1,101.12,100.79,100.98,21356.0,93.3356,93.3541,93.0494,93.2248,21356.0
2020-03-10 14:05:00,100.94,101.41,100.94,101.39,18861.0,93.1879,93.6218,93.1879,93.6033,18861.0
2020-03-10 14:10:00,101.29,101.63,101.17,101.44,23606.0,93.511,93.8249,93.4002,93.6495,23606.0
2020-03-10 14:15:00,101.5,101.66,101.4,101.63,25039.0,93.7049,93.8526,93.6126,93.8249,25039.0
2020-03-10 14:20:00,101.62,101.89,101.19,101.2,20106.0,93.8157,94.0649,93.4187,93.4279,20106.0
2020-03-10 14:25:00,101.19,101.73,101.09,101.7,19967.0,93.4187,93.9172,93.3264,93.8895,19967.0
2020-03-10 14:30:00,101.74,101.92,101.57,101.85,12426.0,93.9265,94.0926,93.7695,94.028,12426.0
2020-03-10 14:35:00,101.86,102.11,101.82,101.85,10454.0,94.0372,94.268,94.0003,94.028,10454.0
2020-03-10 14:40:00,101.81,102.47,101.81,102.45,19708.0,93.9911,94.6004,93.9911,94.5819,19708.0
2020-03-10 14:45:00,102.43,103.52,102.43,103.52,14890.0,94.5635,95.5698,94.5635,95.5698,14890.0
2020-03-10 14:50:00,103.44,103.48,103.01,103.33,30840.0,95.4959,95.5328,95.0989,95.3943,30840.0
2020-03-10 14:55:00,103.36,103.68,102.97,103.17,13214.0,95.422,95.7175,95.062,95.2466,13214.0
2020-03-10 15:00:00,103.27,103.88,103.15,103.86,15772.0,95.339,95.9021,95.2282,95.8836,15772.0
2020-03-10 15:05:00,103.81,104.07,103.68,103.8,21136.0,95.8375,96.0775,95.7175,95.8282,21136.0
2020-03-10 15:10:00,103.77,104.36,103.77,104.24,20299.0,95.8006,96.3452,95.8006,96.2345,20299.0
2020-03-10 15:15:00,104.19,105.05,103.96,104.88,18504.0,96.1883,96.9822,95.976,96.8253,18504.0
2020-03-10 15:20:00,104.86,105.28,104.7,105.05,56749.0,96.8068,97.1946,96.6591,96.9822,56749.0
2020-03-10 15:25:00,105.07,105.17,104.66,105.02,55435.0,97.0007,97.093,96.6222,96.9546,55435.0
2020-03-10 15:30:00,104.98,105.45,104.6,105.0,69516.0,96.9176,97.3515,96.5668,96.9361,69516.0
2020-03-10 15:35:00,104.93,105.68,104.82,105.45,60646.0,96.8715,97.5639,96.7699,97.3515,60646.0
2020-03-10 15:40:00,105.45,105.67,105.27,105.4,26668.0,97.3515,97.5546,97.1854,97.3054,26668.0
2020-03-10 15:45:00,105.43,106.07,105.35,106.04,33407.0,97.3331,97.9239,97.2592,97.8962,33407.0
2020-03-10 15:50:00,105.99,106.87,105.99,106.87,70440.0,97.8501,98.6625,97.8501,98.6625,70440.0
2020-03-10 15:55:00,106.88,107.31,106.75,107.06,137737.0,98.6717,99.0687,98.5517,98.8379,137737.0
2020-03-11 09:30:00,104.32,105.25,103.24,104.86,41312.0,96.3083,97.1669,95.3113,96.8068,41312.0
2020-03-11 09:35:00,105.31,105.68,104.37,104.53,32844.0,97.2223,97.5639,96.3545,96.5022,32844.0
2020-03-11 09:40:00,104.56,105.96,104.5,105.14,63212.0,96.5299,97.8224,96.4745,97.0653,63212.0
2020-03-11 09:45:00,105.1,105.46,104.55,104.58,89572.0,97.0284,97.3608,96.5206,96.5483,89572.0
2020-03-11 09:50:00,104.39,105.2,104.18,104.75,12342.0,96.3729,97.1207,96.1791,96.7053,12342.0
2020-03-11 09:55:00,104.8,105.41,104.77,104.96,15810.0,96.7514,97.3146,96.7238,96.8992,15810.0
2020-03-11 10:00:00,104.92,105.42,104.61,105.32,78857.0,96.8622,97.3238,96.576,97.2315,78857.0
2020-03-11 10:05:00,105.58,105.82,105.28,105.7,107791.0,97.4715,97.6931,97.1946,97.5823,107791.0
2020-03-11 10:10:00,105.8,106.46,105.75,106.41,10029.0,97.6746,98.284,97.6285,98.2378,10029.0
2020-03-11 10:15:00,106.34,106.51,106.12,106.45,20024.0,98.1732,98.3301,97.9701,98.2747,20024.0
2020-03-11 10:20:00,106.53,106.78,106.22,106.36,21109.0,98.3486,98.5794,98.0624,98.1916,21109.0
2020-03-11 10:25:00,106.38,106.97,106.31,106.44,15558.0,98.2101,98.7548,98.1455,98.2655,15558.0
2020-03-11 10:30:00,106.32,106.85,105.96,106.76,13966.0,98.1547,98.644,97.8224,98.5609,13966.0
2020-03-11 10:35:00,106.78,107.22,106.73,107.11,19494.0,98.5794,98.9856,98.5332,98.884,19494.0
2020-03-11 10:40:00,106.93,107.22,105.83,105.83,19940.0,98.7179,98.9856,97.7023,97.7023,19940.0
2020-03-11 10:45:00,105.85,106.47,105.43,105.57,23377.0,97.7208,98.2932,97.3331,97.4623,23377.0
2020-03-11 10:50:00,105.63,105.73,105.53,105.61,22823.0,97.5177,97.61,97.4254,97.4992,22823.0
2020-03-11 10:55:00,105.68,106.14,105.3,106.1,77086.0,97.5639,97.9885,97.213,97.9516,77086.0
2020-03-11 11:00:00,105.99,106.52,105.99,106.21,9774.0,97.8501,98.3394,97.8501,98.0532,9774.0
2020-03-11 11:05:00,106.19,106.27,105.75,106.23,22335.0,98.0347,98.1086,97.6285,98.0716,22335.0
2020-03-11 11:10:00,106.28,106.36,105.83,106.17,7755.0,98.1178,98.1916,97.7023,98.0162,7755.0
2020-03-11 11:15:00,106.17,106.21,105.78,106.05,13088.0,98.0162,98.0532,97.6562,97.9054,13088.0
2020-03-11 11:20:00,106.07,106.53,106.03,106.2,13874.0,97.9239,98.3486,97.887,98.0439,13874.0
2020-03-11 11:25:00,106.2,106.53,106.07,106.46,9622.0,98.0439,98.3486,97.9239,98.284,9622.0
2020-03-11 11:30:00,106.4,107.14,106.32,107.14,19721.0,98.2286,98.9117,98.1547,98.9117,19721.0
2020-03-11 11:35:00,107.05,107.52,106.76,107.52,9898.0,98.8287,99.2626,98.5609,99.2626,9898.0
2020-03-11 11:40:00,107.45,107.45,106.92,107.03,22463.0,99.1979,99.1979,98.7086,98.8102,22463.0
2020-03-11 11:45:00,106.95,107.24,106.51,107.24,16634.0,98.7363,99.0041,98.3301,99.0041,16634.0
2020-03-11 11:50:00,107.34,107.46,107.09,107.1,7897.0,99.0964,99.2072,98.8656,98.8748,7897.0
2020-03-11 11:55:00,107.16,107.48,107.01,107.42,12587.0,98.9302,99.2256,98.7917,99.1702,12587.0
2020-03-11 12:00:00,107.39,108.08,107.33,108.08,19983.0,99.1425,99.7795,99.0871,99.7795,19983.0
2020-03-11 12:05:00,108.01,108.54,107.99,108.33,14295.0,99.7149,100.2042,99.6965,100.0103,14295.0
2020-03-11 12:10:00,108.42,109.01,108.31,108.69,36651.0,100.0934,100.6381,99.9919,100.3427,36651.0
2020-03-11 12:15:00,108.76,109.21,108.68,109.04,14814.0,100.4073,100.8228,100.3335,100.6658,14814.0
2020-03-11 12:20:00,109.06,109.14,108.22,108.52,20826.0,100.6843,100.7581,99.9088,100.1858,20826.0
2020-03-11 12:25:00,108.57,108.57,108.01,108.01,15246.0,100.2319,100.2319,99.7149,99.7149,15246.0
2020-03-11 12:30:00,107.91,108.54,107.91,108.52,30338.0,99.6226,100.2042,99.6226,100.1858,30338.0
2020-03-11 12:35:00,108.54,108.62,107.97,108.15,38915.0,100.2042,100.2781,99.678,99.8442,38915.0
2020-03-11 12:40:00,108.18,108.23,107.78,108.0,29026.0,99.8719,99.918,99.5026,99.7057,29026.0
2020-03-11 12:45:00,108.02,108.44,107.94,108.05,48987.0,99.7242,100.1119,99.6503,99.7519,48987.0
2020-03-11 12:50:00,108.07,108.53,108.02,108.21,20059.0,99.7703,100.195,99.7242,99.8996,20059.0
2020-03-11 12:55:00,108.23,108.61,107.84,108.55,29507.0,99.918,100.2688,99.558,100.2135,29507.0
2020-03-11 13:00:00,108.51,108.75,108.27,108.43,45984.0,100.1765,100.3981,99.955,100.1027,45984.0
2020-03-11 13:05:00,108.39,108.47,107.15,107.23,24092.0,100.0657,100.1396,98.921,98.9948,24092.0
2020-03-11 13:10:00,107.19,107.42,106.93,107.06,19374.0,98.9579,99.1702,98.7179,98.8379,19374.0
2020-03-11 13:15:00,107.06,107.32,106.86,107.07,29915.0,98.8379,99.0779,98.6532,98.8471,29915.0
2020-03-11 13:20:00,107.09,107.3,106.91,106.96,23000.0,98.8656,99.0595,98.6994,98.7456,23000.0
2020-03-11 13:25:00,106.93,107.4,106.9,107.24,22444.0,98.7179,99.1518,98.6902,99.0041,22444.0
2020-03-11 13:30:00,107.2,107.5,106.99,107.06,10331.0,98.9671,99.2441,98.7733,98.8379,10331.0
2020-03-11 13:35:00,107.08,107.09,106.95,107.0,46867.0,98.8563,98.8656,98.7363,98.7825,46867.0
2020-03-11 13:40:00,107.0,107.02,106.31,106.31,21045.0,98.7825,98.801,98.1455,98.1455,21045.0
2020-03-11 13:45:00,106.19,106.86,106.15,106.72,8768.0,98.0347,98.6532,97.9978,98.524,8768.0
2020-03-11 13:50:00,106.65,106.65,106.15,106.5,9625.0,98.4594,98.4594,97.9978,98.3209,9625.0
2020-03-11 13:55:00,106.49,107.16,106.49,106.83,9734.0,98.3117,98.9302,98.3117,98.6255,9734.0
2020-03-11 14:00:00,106.89,107.07,106.41,106.41,6472.0,98.6809,98.8471,98.2378,98.2378,6472.0
2020-03-11 14:05:00,106.39,106.7,105.87,106.0,10830.0,98.2193,98.5055,97.7393,97.8593,10830.0
2020-03-11 14:10:00,106.07,106.1,105.82,105.83,9188.0,97.9239,97.9516,97.6931,97.7023,9188.0
2020-03-11 14:15:00,105.83,106.08,105.81,105.82,20889.0,97.7023,97.9331,97.6839,97.6931,20889.0
2020-03-11 14:20:00,105.87,106.17,105.78,106.17,12125.0,97.7393,98.0162,97.6562,98.0162,12125.0
2020-03-11 14:25:00,106.22,106.46,106.09,106.14,13896.0,98.0624,98.284,97.9424,97.9885,13896.0
2020-03-11 14:30:00,106.18,106.49,105.89,106.01,21610.0,98.0255,98.3117,97.7577,97.8685,21610.0
2020-03-11 14:35:00,106.02,106.49,106.0,106.39,13127.0,97.8778,98.3117,97.8593,98.2193,13127.0
2020-03-11 14:40:00,106.35,106.7,105.8,105.87,20985.0,98.1824,98.5055,97.6746,97.7393,20985.0
2020-03-11 14:45:00,105.92,106.2,105.61,105.72,16507.0,97.7854,98.0439,97.4992,97.6008,16507.0
2020-03-11 14:50:00,105.8,106.05,105.61,105.81,16966.0,97.6746,97.9054,97.4992,97.6839,16966.0
2020-03-11 14:55:00,105.9,106.21,105.87,105.98,14767.0,97.767,98.0532,97.7393,97.8408,14767.0
2020-03-11 15:00:00,106.01,106.21,105.57,105.64,13971.0,97.8685,98.0532,97.4623,97.5269,13971.0
2020-03-11 15:05:00,105.64,105.79,105.45,105.65,42668.0,97.5269,97.6654,97.3515,97.5362,42668.0
2020-03-11 15:10:00,105.65,105.87,105.5,105.66,31223.0,97.5362,97.7393,97.3977,97.5454,31223.0
2020-03-11 15:15:00,105.66,106.14,105.54,105.99,44772.0,97.5454,97.9885,97.4346,97.8501,44772.0
2020-03-11 15:20:00,106.07,106.33,105.94,106.0,30534.0,97.9239,98.1639,97.8039,97.8593,30534.0
2020-03-11 15:25:00,106.0,106.9,105.99,106.9,56346.0,97.8593,98.6902,97.8501,98.6902,56346.0
2020-03-11 15:30:00,106.97,107.95,106.86,107.86,36402.0,98.7548,99.6595,98.6532,99.5764,36402.0
2020-03-11 15:35:00,107.85,108.15,107.46,107.83,31432.0,99.5672,99.8442,99.2072,99.5487,31432.0
2020-03-11 15:40:00,107.88,108.44,107.74,107.8,37158.0,99.5949,100.1119,99.4657,99.5211,37158.0
2020-03-11 15:45:00,107.86,107.97,107.2,107.45,59261.0,99.5764,99.678,98.9671,99.1979,59261.0
2020-03-11 15:50:00,107.45,107.91,106.6,107.47,71986.0,99.1979,99.6226,98.4132,99.2164,71986.0
2020-03-11 15:55:00,107.44,107.57,107.01,107.22,134635.0,99.1887,99.3087,98.7917,98.9856,134635.0
2020-03-12 09:30:00,100.04,100.22,97.14,97.47,2912.0,92.8652,93.0322,90.1731,90.4795,2912.0
2020-03-12 09:35:00,97.47,97.47,97.47,97.47,0.0,90.4795,90.4795,90.4795,90.4795,0.0
2020-03-12 09:40:00,97.47,97.47,97.47,97.47,0.0,90.4795,90.4795,90.4795,90.4795,0.0
2020-03-12 09:45:00,97.47,97.47,97.47,97.47,0.0,90.4795,90.4795,90.4795,90.4795,0.0
2020-03-12 09:50:00,92.01,96.61,92.01,96.61,58134.0,85.4111,89.6812,85.4111,89.6812,58134.0
2020-03-12 09:55:00,96.62,100.0,96.61,99.94,16875.0,89.6904,92.828,89.6812,92.7723,16875.0
2020-03-12 10:00:00,99.83,101.98,99.61,101.77,34163.0,92.6702,94.666,92.466,94.4711,34163.0
2020-03-12 10:05:00,101.69,101.85,100.91,100.92,42339.0,94.3968,94.5453,93.6728,93.682,42339.0
2020-03-12 10:10:00,100.91,101.23,100.11,100.26,76006.0,93.6728,93.9698,92.9301,93.0694,76006.0
2020-03-12 10:15:00,100.16,100.22,99.77,100.02,55039.0,92.9765,93.0322,92.6145,92.8466,55039.0
2020-03-12 10:20:00,100.09,100.52,99.9,100.49,41925.0,92.9116,93.3107,92.7352,93.2829,41925.0
2020-03-12 10:25:00,100.62,101.25,100.59,100.96,14648.0,93.4036,93.9884,93.3757,93.7192,14648.0
2020-03-12 10:30:00,100.98,101.7,100.86,101.7,23569.0,93.7377,94.4061,93.6263,94.4061,23569.0
2020-03-12 10:35:00,101.72,101.75,100.86,101.15,23945.0,94.4247,94.4525,93.6263,93.8955,23945.0
2020-03-12 10:40:00,101.15,102.04,101.15,101.98,41060.0,93.8955,94.7217,93.8955,94.666,41060.0
2020-03-12 10:45:00,102.04,102.12,101.47,101.49,35537.0,94.7217,94.796,94.1926,94.2112,35537.0
2020-03-12 10:50:00,101.48,102.1,101.39,102.1,20620.0,94.2019,94.7774,94.1183,94.7774,20620.0
2020-03-12 10:55:00,102.16,102.34,101.88,102.0,40863.0,94.8331,95.0002,94.5732,94.6846,40863.0
2020-03-12 11:00:00,102.04,102.08,101.88,102.08,25198.0,94.7217,94.7588,94.5732,94.7588,25198.0
2020-03-12 11:05:00,102.23,102.5,102.18,102.39,22100.0,94.8981,95.1487,94.8517,95.0466,22100.0
2020-03-12 11:10:00,102.32,102.77,102.29,102.54,24328.0,94.9816,95.3994,94.9538,95.1859,24328.0
2020-03-12 11:15:00,102.58,102.99,101.97,102.0,32249.0,95.223,95.6036,94.6567,94.6846,32249.0
2020-03-12 11:20:00,102.01,102.08,101.85,101.87,29560.0,94.6939,94.7588,94.5453,94.5639,29560.0
2020-03-12 11:25:00,101.88,102.1,101.71,101.74,45893.0,94.5732,94.7774,94.4154,94.4432,45893.0
2020-03-12 11:30:00,101.74,101.99,101.43,101.43,27246.0,94.4432,94.6753,94.1555,94.1555,27246.0
2020-03-12 11:35:00,101.54,101.59,100.96,100.97,27250.0,94.2576,94.304,93.7192,93.7285,27250.0
2020-03-12 11:40:00,100.97,100.97,100.34,100.37,37495.0,93.7285,93.7285,93.1436,93.1715,37495.0
2020-03-12 11:45:00,100.37,100.37,99.61,99.61,61792.0,93.1715,93.1715,92.466,92.466,61792.0
2020-03-12 11:50:00,99.58,99.58,98.85,98.86,48667.0,92.4381,92.4381,91.7605,91.7698,48667.0
2020-03-12 11:55:00,98.85,99.43,98.8,99.43,40178.0,91.7605,92.2989,91.7141,92.2989,40178.0
2020-03-12 12:00:00,99.43,99.56,99.07,99.08,34399.0,92.2989,92.4196,91.9647,91.974,34399.0
2020-03-12 12:05:00,99.06,99.54,99.02,99.38,58490.0,91.9554,92.401,91.9183,92.2525,58490.0
2020-03-12 12:10:00,99.38,99.42,98.92,99.02,33211.0,92.2525,92.2896,91.8255,91.9183,33211.0
2020-03-12 12:15:00,98.98,99.2,98.82,99.04,51841.0,91.8812,92.0854,91.7327,91.9369,51841.0
2020-03-12 12:20:00,99.02,100.06,98.89,100.06,26567.0,91.9183,92.8837,91.7976,92.8837,26567.0
2020-03-12 12:25:00,100.11,100.26,99.92,99.94,25217.0,92.9301,93.0694,92.7538,92.7723,25217.0
2020-03-12 12:30:00,99.94,100.04,99.61,99.62,34328.0,92.7723,92.8652,92.466,92.4753,34328.0
2020-03-12 12:35:00,99.66,99.76,99.45,99.69,25552.0,92.5124,92.6052,92.3175,92.5403,25552.0
2020-03-12 12:40:00,99.66,99.69,99.45,99.5,31866.0,92.5124,92.5403,92.3175,92.3639,31866.0
2020-03-12 12:45:00,99.5,99.85,98.98,99.31,47401.0,92.3639,92.6888,91.8812,92.1875,47401.0
2020-03-12 12:50:00,99.27,101.22,99.24,101.22,29548.0,92.1504,93.9605,92.1225,93.9605,29548.0
2020-03-12 12:55:00,100.96,102.5,100.7,102.15,31226.0,93.7192,95.1487,93.4778,94.8238,31226.0
2020-03-12 13:00:00,102.11,102.29,101.62,102.2,37971.0,94.7867,94.9538,94.3318,94.8702,37971.0
2020-03-12 13:05:00,102.15,102.72,101.85,102.22,36668.0,94.8238,95.3529,94.5453,94.8888,36668.0
2020-03-12 13:10:00,102.19,102.41,100.98,101.15,44617.0,94.861,95.0652,93.7377,93.8955,44617.0
2020-03-12 13:15:00,101.21,101.73,101.11,101.48,26468.0,93.9512,94.4339,93.8584,94.2019,26468.0
2020-03-12 13:20:00,101.48,101.95,101.4,101.57,27135.0,94.2019,94.6382,94.1276,94.2854,27135.0
2020-03-12 13:25:00,101.57,102.01,101.41,101.8,25551.0,94.2854,94.6939,94.1369,94.4989,25551.0
2020-03-12 13:30:00,101.79,102.05,101.55,101.58,25265.0,94.4896,94.731,94.2669,94.2947,25265.0
2020-03-12 13:35:00,101.58,101.58,100.22,100.22,37128.0,94.2947,94.2947,93.0322,93.0322,37128.0
2020-03-12 13:40:00,100.21,100.6,100.08,100.35,39229.0,93.023,93.385,92.9023,93.1529,39229.0
2020-03-12 13:45:00,100.34,101.28,100.25,101.19,31743.0,93.1436,94.0162,93.0601,93.9327,31743.0
2020-03-12 13:50:00,101.2,101.33,100.77,100.83,25934.0,93.942,94.0626,93.5428,93.5985,25934.0
2020-03-12 13:55:00,100.81,101.2,100.65,101.04,31735.0,93.5799,93.942,93.4314,93.7934,31735.0
2020-03-12 14:00:00,101.06,101.18,100.3,100.85,40166.0,93.812,93.9234,93.1065,93.6171,40166.0
2020-03-12 14:05:00,100.93,101.0,100.5,100.63,35962.0,93.6913,93.7563,93.2922,93.4128,35962.0
2020-03-12 14:10:00,100.66,100.82,100.19,100.33,32686.0,93.4407,93.5892,93.0044,93.1344,32686.0
2020-03-12 14:15:00,100.29,100.44,99.98,100.09,40889.0,93.0972,93.2365,92.8095,92.9116,40889.0
2020-03-12 14:20:00,100.09,100.3,100.03,100.18,26409.0,92.9116,93.1065,92.8559,92.9951,26409.0
2020-03-12 14:25:00,100.18,100.77,100.04,100.58,114333.0,92.9951,93.5428,92.8652,93.3664,114333.0
2020-03-12 14:30:00,100.49,100.66,100.21,100.48,37047.0,93.2829,93.4407,93.023,93.2736,37047.0
2020-03-12 14:35:00,100.51,100.59,100.39,100.54,38167.0,93.3014,93.3757,93.1901,93.3293,38167.0
2020-03-12 14:40:00,100.54,101.21,100.51,100.93,39547.0,93.3293,93.9512,93.3014,93.6913,39547.0
2020-03-12 14:45:00,101.0,101.68,100.93,101.49,30116.0,93.7563,94.3875,93.6913,94.2112,30116.0
2020-03-12 14:50:00,101.46,101.73,100.44,100.46,19429.0,94.1833,94.4339,93.2365,93.255,19429.0
2020-03-12 14:55:00,100.45,100.53,99.64,99.64,28951.0,93.2457,93.32,92.4938,92.4938,28951.0
2020-03-12 15:00:00,99.71,99.71,98.95,99.18,43174.0,92.5588,92.5588,91.8533,92.0668,43174.0
2020-03-12 15:05:00,99.15,99.69,98.84,99.5,30652.0,92.039,92.5403,91.7512,92.3639,30652.0
2020-03-12 15:10:00,99.5,100.3,99.5,99.89,35256.0,92.3639,93.1065,92.3639,92.7259,35256.0
2020-03-12 15:15:00,99.89,99.95,99.3,99.34,34078.0,92.7259,92.7816,92.1782,92.2154,34078.0
2020-03-12 15:20:00,99.33,99.33,98.84,99.19,63860.0,92.2061,92.2061,91.7512,92.0761,63860.0
2020-03-12 15:25:00,99.16,99.29,98.94,98.98,59065.0,92.0483,92.1689,91.844,91.8812,59065.0
2020-03-12 15:30:00,98.98,99.26,98.93,99.02,67365.0,91.8812,92.1411,91.8348,91.9183,67365.0
2020-03-12 15:35:00,99.0,99.12,98.8,98.86,65485.0,91.8997,92.0111,91.7141,91.7698,65485.0
2020-03-12 15:40:00,98.88,99.44,98.26,98.76,64490.0,91.7883,92.3082,91.2128,91.677,64490.0
2020-03-12 15:45:00,98.78,99.22,98.6,98.91,89367.0,91.6955,92.104,91.5284,91.8162,89367.0
2020-03-12 15:50:00,98.9,99.45,98.76,98.81,106794.0,91.8069,92.3175,91.677,91.7234,106794.0
2020-03-12 15:55:00,98.81,98.84,96.31,96.32,154396.0,91.7234,91.7512,89.4027,89.412,154396.0
2020-03-13 09:30:00,100.43,101.32,99.22,101.0,32309.0,93.2272,94.0534,92.104,93.7563,32309.0
2020-03-13 09:35:00,100.33,102.35,100.28,102.33,19638.0,93.1344,95.0095,93.0879,94.9909,19638.0
2020-03-13 09:40:00,102.23,102.33,100.32,102.2,18739.0,94.8981,94.9909,93.1251,94.8702,18739.0
2020-03-13 09:45:00,102.18,103.17,101.92,103.1,31775.0,94.8517,95.7707,94.6103,95.7057,31775.0
2020-03-13 09:50:00,103.07,103.07,102.49,102.5,16194.0,95.6778,95.6778,95.1394,95.1487,16194.0
2020-03-13 09:55:00,102.49,102.77,102.22,102.63,24649.0,95.1394,95.3994,94.8888,95.2694,24649.0
2020-03-13 10:00:00,102.67,103.15,102.36,103.07,20563.0,95.3065,95.7521,95.0188,95.6778,20563.0
2020-03-13 10:05:00,103.24,103.44,102.64,103.39,19602.0,95.8357,96.0213,95.2787,95.9749,19602.0
2020-03-13 10:10:00,103.34,103.35,102.57,102.63,18649.0,95.9285,95.9378,95.2137,95.2694,18649.0
2020-03-13 10:15:00,102.73,104.01,102.68,103.47,23208.0,95.3622,96.5504,95.3158,96.0492,23208.0
2020-03-13 10:20:00,103.49,104.06,103.43,104.06,16302.0,96.0677,96.5968,96.012,96.5968,16302.0
2020-03-13 10:25:00,104.0,104.03,102.67,102.68,14341.0,96.5411,96.569,95.3065,95.3158,14341.0
2020-03-13 10:30:00,102.65,102.74,101.67,101.85,49619.0,95.288,95.3715,94.3783,94.5453,49619.0
2020-03-13 10:35:00,101.49,101.78,99.67,99.67,33105.0,94.2112,94.4804,92.5217,92.5217,33105.0
2020-03-13 10:40:00,99.67,99.92,99.23,99.91,44612.0,92.5217,92.7538,92.1132,92.7445,44612.0
2020-03-13 10:45:00,99.76,100.6,99.75,100.13,14386.0,92.6052,93.385,92.596,92.9487,14386.0
2020-03-13 10:50:00,100.02,101.31,99.99,101.31,26610.0,92.8466,94.0441,92.8187,94.0441,26610.0
2020-03-13 10:55:00,101.31,101.45,99.72,99.73,21680.0,94.0441,94.174,92.5681,92.5774,21680.0
2020-03-13 11:00:00,99.79,100.04,99.38,99.83,24381.0,92.6331,92.8652,92.2525,92.6702,24381.0
2020-03-13 11:05:00,99.8,99.82,99.26,99.3,13410.0,92.6424,92.6609,92.1411,92.1782,13410.0
2020-03-13 11:10:00,99.3,99.3,98.19,99.28,23363.0,92.1782,92.1782,91.1478,92.1597,23363.0
2020-03-13 11:15:00,99.25,99.42,98.69,99.15,18798.0,92.1318,92.2896,91.612,92.039,18798.0
2020-03-13 11:20:00,99.36,99.37,98.8,98.83,13929.0,92.2339,92.2432,91.7141,91.7419,13929.0
2020-03-13 11:25:00,98.84,98.96,98.37,98.37,25113.0,91.7512,91.8626,91.3149,91.3149,25113.0
2020-03-13 11:30:00,98.45,98.57,98.0,98.02,26566.0,91.3892,91.5006,90.9715,90.99,26566.0
2020-03-13 11:35:00,98.01,98.26,97.52,97.55,15057.0,90.9807,91.2128,90.5259,90.5537,15057.0
2020-03-13 11:40:00,97.72,97.72,96.5,96.7,8491.0,90.7115,90.7115,89.579,89.7647,8491.0
2020-03-13 11:45:00,96.71,96.94,96.37,96.43,13593.0,89.774,89.9875,89.4584,89.5141,13593.0
2020-03-13 11:50:00,96.4,96.94,96.39,96.94,19305.0,89.4862,89.9875,89.4769,89.9875,19305.0
2020-03-13 11:55:00,97.04,98.04,97.04,97.94,18810.0,90.0803,91.0086,90.0803,90.9158,18810.0
2020-03-13 12:00:00,97.94,98.01,97.37,97.6,13640.0,90.9158,90.9807,90.3866,90.6001,13640.0
2020-03-13 12:05:00,97.68,97.94,97.41,97.9,14939.0,90.6744,90.9158,90.4238,90.8786,14939.0
2020-03-13 12:10:00,97.93,98.03,97.46,97.91,18525.0,90.9065,90.9993,90.4702,90.8879,18525.0
2020-03-13 12:15:00,97.98,98.36,97.79,97.94,11745.0,90.9529,91.3056,90.7765,90.9158,11745.0
2020-03-13 12:20:00,97.97,98.23,97.86,98.16,24956.0,90.9436,91.185,90.8415,91.12,24956.0
2020-03-13 12:25:00,98.17,98.23,97.86,97.94,15934.0,91.1293,91.185,90.8415,90.9158,15934.0
2020-03-13 12:30:00,98.03,99.72,97.94,99.16,28392.0,90.9993,92.5681,90.9158,92.0483,28392.0
2020-03-13 12:35:00,99.28,99.28,98.96,99.11,16311.0,92.1597,92.1597,91.8626,92.0019,16311.0
2020-03-13 12:40:00,99.13,99.6,99.08,99.6,23049.0,92.0204,92.4567,91.974,92.4567,23049.0
2020-03-13 12:45:00,99.65,100.19,99.46,100.09,14456.0,92.5031,93.0044,92.3268,92.9116,14456.0
2020-03-13 12:50:00,100.19,100.41,99.87,100.0,11925.0,93.0044,93.2086,92.7073,92.828,11925.0
2020-03-13 12:55:00,100.0,100.39,99.66,99.69,25006.0,92.828,93.1901,92.5124,92.5403,25006.0
2020-03-13 13:00:00,99.65,100.02,99.62,99.69,23056.0,92.5031,92.8466,92.4753,92.5403,23056.0
2020-03-13 13:05:00,99.62,99.94,99.55,99.77,14538.0,92.4753,92.7723,92.4103,92.6145,14538.0
2020-03-13 13:10:00,99.72,100.11,99.67,99.92,24476.0,92.5681,92.9301,92.5217,92.7538,24476.0
2020-03-13 13:15:00,99.92,100.12,99.79,99.89,13619.0,92.7538,92.9394,92.6331,92.7259,13619.0
2020-03-13 13:20:00,99.9,100.48,99.9,100.36,11009.0,92.7352,93.2736,92.7352,93.1622,11009.0
2020-03-13 13:25:00,100.35,101.14,100.32,101.09,13273.0,93.1529,93.8863,93.1251,93.8398,13273.0
2020-03-13 13:30:00,101.12,101.51,101.12,101.22,11200.0,93.8677,94.2297,93.8677,93.9605,11200.0
2020-03-13 13:35:00,101.16,101.18,100.95,101.1,21097.0,93.9048,93.9234,93.7099,93.8491,21097.0
2020-03-13 13:40:00,101.11,101.81,101.08,101.09,13424.0,93.8584,94.5082,93.8306,93.8398,13424.0
2020-03-13 13:45:00,101.19,101.59,100.77,101.55,20052.0,93.9327,94.304,93.5428,94.2669,20052.0
2020-03-13 13:50:00,101.46,102.04,101.45,101.9,9682.0,94.1833,94.7217,94.174,94.5918,9682.0
2020-03-13 13:55:00,101.84,101.85,101.33,101.33,15151.0,94.5361,94.5453,94.0626,94.0626,15151.0
2020-03-13 14:00:00,101.38,101.38,100.57,100.68,29440.0,94.109,94.109,93.3571,93.4593,29440.0
2020-03-13 14:05:00,100.57,100.59,99.51,99.63,28079.0,93.3571,93.3757,92.3732,92.4846,28079.0
2020-03-13 14:10:00,99.59,99.73,99.37,99.45,26703.0,92.4474,92.5774,92.2432,92.3175,26703.0
2020-03-13 14:15:00,99.45,99.56,98.88,98.88,16969.0,92.3175,92.4196,91.7883,91.7883,16969.0
2020-03-13 14:20:00,99.08,99.23,98.73,99.23,17117.0,91.974,92.1132,91.6491,92.1132,17117.0
2020-03-13 14:25:00,99.25,99.26,98.47,98.67,13232.0,92.1318,92.1411,91.4078,91.5934,13232.0
2020-03-13 14:30:00,98.75,98.87,98.34,98.87,22792.0,91.6677,91.7791,91.2871,91.7791,22792.0
2020-03-13 14:35:00,98.87,98.97,98.31,98.35,13724.0,91.7791,91.8719,91.2592,91.2964,13724.0
2020-03-13 14:40:00,98.36,99.39,98.09,99.38,17503.0,91.3056,92.2618,91.055,92.2525,17503.0
2020-03-13 14:45:00,99.39,99.39,98.55,98.57,18490.0,92.2618,92.2618,91.482,91.5006,18490.0
2020-03-13 14:50:00,98.63,99.26,98.29,98.96,40017.0,91.5563,92.1411,91.2407,91.8626,40017.0
2020-03-13 14:55:00,98.96,99.53,98.88,99.26,32723.0,91.8626,92.3917,91.7883,92.1411,32723.0
2020-03-13 15:00:00,99.21,100.09,99.1,99.88,33986.0,92.0947,92.9116,91.9926,92.7166,33986.0
2020-03-13 15:05:00,99.88,100.24,99.87,100.0,21465.0,92.7166,93.0508,92.7073,92.828,21465.0
2020-03-13 15:10:00,99.99,100.33,99.86,100.15,26498.0,92.8187,93.1344,92.6981,92.9673,26498.0
2020-03-13 15:15:00,100.12,100.7,100.09,100.14,20316.0,92.9394,93.4778,92.9116,92.958,20316.0
2020-03-13 15:20:00,100.22,100.4,100.05,100.05,23585.0,93.0322,93.1993,92.8744,92.8744,23585.0
2020-03-13 15:25:00,100.05,100.05,99.18,99.4,31402.0,92.8744,92.8744,92.0668,92.2711,31402.0
2020-03-13 15:30:00,99.48,99.58,97.11,97.56,42398.0,92.3453,92.4381,90.1453,90.563,42398.0
2020-03-13 15:35:00,97.55,99.04,97.16,98.93,62618.0,90.5537,91.9369,90.1917,91.8348,62618.0
2020-03-13 15:40:00,99.14,100.05,98.48,99.64,38081.0,92.0297,92.8744,91.417,92.4938,38081.0
2020-03-13 15:45:00,99.64,101.15,99.64,101.11,35184.0,92.4938,93.8955,92.4938,93.8584,35184.0
2020-03-13 15:50:00,101.07,103.02,101.07,103.02,59167.0,93.8213,95.6314,93.8213,95.6314,59167.0
2020-03-13 15:55:00,103.02,104.65,102.81,103.43,161853.0,95.6314,97.1445,95.4365,96.012,161853.0
2020-03-16 09:45:00,90.19,92.49,90.19,92.49,60739.0,83.7216,85.8566,83.7216,85.8566,60739.0
2020-03-16 09:50:00,92.49,93.96,92.49,93.5,43087.0,85.8566,87.2212,85.8566,86.7942,43087.0
2020-03-16 09:55:00,93.78,94.73,92.77,93.36,55178.0,87.0541,87.936,86.1166,86.6642,55178.0
2020-03-16 10:00:00,92.52,93.74,92.52,93.23,22185.0,85.8845,87.017,85.8845,86.5436,22185.0
2020-03-16 10:05:00,93.02,94.2,93.02,93.88,26966.0,86.3486,87.444,86.3486,87.1469,26966.0
2020-03-16 10:10:00,93.95,94.81,93.76,94.19,13374.0,87.2119,88.0102,87.0356,87.4347,13374.0
2020-03-16 10:15:00,94.09,94.55,93.84,93.95,29211.0,87.3419,87.7689,87.1098,87.2119,29211.0
2020-03-16 10:20:00,93.94,94.0,93.5,93.59,25042.0,87.2026,87.2583,86.7942,86.8777,25042.0
2020-03-16 10:25:00,93.7,94.24,93.64,93.64,16516.0,86.9799,87.4811,86.9242,86.9242,16516.0
2020-03-16 10:30:00,93.41,94.6,93.41,94.56,23284.0,86.7107,87.8153,86.7107,87.7782,23284.0
2020-03-16 10:35:00,94.85,95.15,94.11,95.15,18071.0,88.0474,88.3259,87.3605,88.3259,18071.0
2020-03-16 10:40:00,95.32,95.38,94.9,95.07,11082.0,88.4837,88.5394,88.0938,88.2516,11082.0
2020-03-16 10:45:00,95.02,95.27,94.48,94.74,42785.0,88.2052,88.4373,87.7039,87.9453,42785.0
2020-03-16 10:50:00,94.74,95.12,94.34,95.0,14643.0,87.9453,88.298,87.574,88.1866,14643.0
2020-03-16 10:55:00,95.1,95.11,93.93,94.45,14234.0,88.2794,88.2887,87.1934,87.6761,14234.0
2020-03-16 11:00:00,94.36,95.35,94.34,94.98,17822.0,87.5925,88.5115,87.574,88.1681,17822.0
2020-03-16 11:05:00,94.91,95.33,94.55,95.07,22308.0,88.1031,88.493,87.7689,88.2516,22308.0
2020-03-16 11:10:00,94.99,96.5,94.99,96.36,19465.0,88.1773,89.579,88.1773,89.4491,19465.0
2020-03-16 11:15:00,96.24,96.75,96.11,96.62,18362.0,89.3377,89.8111,89.217,89.6904,18362.0
2020-03-16 11:20:00,96.62,97.24,96.56,97.24,21383.0,89.6904,90.266,89.6347,90.266,21383.0
2020-03-16 11:25:00,97.22,97.46,96.75,96.76,16466.0,90.2474,90.4702,89.8111,89.8204,16466.0
2020-03-16 11:30:00,96.89,97.46,96.73,96.8,10314.0,89.9411,90.4702,89.7925,89.8575,10314.0
2020-03-16 11:35:00,96.71,98.13,96.7,97.7,10975.0,89.774,91.0921,89.7647,90.693,10975.0
2020-03-16 11:40:00,97.71,98.06,97.61,97.62,21334.0,90.7023,91.0272,90.6094,90.6187,21334.0
2020-03-16 11:45:00,97.61,98.02,97.36,97.87,9757.0,90.6094,90.99,90.3774,90.8508,9757.0
2020-03-16 11:50:00,97.87,98.13,97.87,97.97,15666.0,90.8508,91.0921,90.8508,90.9436,15666.0
2020-03-16 11:55:00,98.12,100.43,98.12,100.43,44973.0,91.0829,93.2272,91.0829,93.2272,44973.0
2020-03-16 12:00:00,100.39,102.39,100.33,102.37,22633.0,93.1901,95.0466,93.1344,95.028,22633.0
2020-03-16 12:05:00,102.2,103.02,102.08,102.74,15143.0,94.8702,95.6314,94.7588,95.3715,15143.0
2020-03-16 12:10:00,102.74,102.74,101.99,101.99,7572.0,95.3715,95.3715,94.6753,94.6753,7572.0
2020-03-16 12:15:00,101.94,101.94,100.53,100.54,9386.0,94.6289,94.6289,93.32,93.3293,9386.0
2020-03-16 12:20:00,100.53,100.57,99.31,99.31,16275.0,93.32,93.3571,92.1875,92.1875,16275.0
2020-03-16 12:25:00,99.28,99.32,98.72,98.82,19457.0,92.1597,92.1968,91.6398,91.7327,19457.0
2020-03-16 12:30:00,98.83,99.15,98.77,98.77,14974.0,91.7419,92.039,91.6862,91.6862,14974.0
2020-03-16 12:35:00,98.83,99.1,98.03,98.28,17213.0,91.7419,91.9926,90.9993,91.2314,17213.0
2020-03-16 12:40:00,98.28,98.49,98.19,98.45,20998.0,91.2314,91.4263,91.1478,91.3892,20998.0
2020-03-16 12:45:00,98.46,98.6,98.19,98.19,23509.0,91.3985,91.5284,91.1478,91.1478,23509.0
2020-03-16 12:50:00,98.25,98.45,98.04,98.31,29244.0,91.2035,91.3892,91.0086,91.2592,29244.0
2020-03-16 12:55:00,98.36,98.6,98.06,98.48,16599.0,91.3056,91.5284,91.0272,91.417,16599.0
2020-03-16 13:00:00,98.48,98.92,98.35,98.81,30851.0,91.417,91.8255,91.2964,91.7234,30851.0
2020-03-16 13:05:00,98.83,98.83,98.35,98.36,11999.0,91.7419,91.7419,91.2964,91.3056,11999.0
2020-03-16 13:10:00,98.43,99.92,98.41,99.62,14921.0,91.3706,92.7538,91.3521,92.4753,14921.0
2020-03-16 13:15:00,99.58,99.59,99.09,99.25,13316.0,92.4381,92.4474,91.9833,92.1318,13316.0
2020-03-16 13:20:00,99.1,99.15,98.8,98.95,10932.0,91.9926,92.039,91.7141,91.8533,10932.0
2020-03-16 13:25:00,98.78,98.78,98.43,98.6,10759.0,91.6955,91.6955,91.3706,91.5284,10759.0
2020-03-16 13:30:00,98.51,98.51,98.12,98.41,31045.0,91.4449,91.4449,91.0829,91.3521,31045.0
2020-03-16 13:35:00,98.38,99.39,98.25,98.96,136755.0,91.3242,92.2618,91.2035,91.8626,136755.0
2020-03-16 13:40:00,99.01,99.02,98.65,98.72,17195.0,91.909,91.9183,91.5748,91.6398,17195.0
2020-03-16 13:45:00,98.72,98.87,98.59,98.59,15413.0,91.6398,91.7791,91.5191,91.5191,15413.0
2020-03-16 13:50:00,98.6,98.71,98.26,98.27,19351.0,91.5284,91.6305,91.2128,91.2221,19351.0
2020-03-16 13:55:00,98.41,98.56,98.19,98.19,13923.0,91.3521,91.4913,91.1478,91.1478,13923.0
2020-03-16 14:00:00,98.19,98.22,97.62,97.74,21291.0,91.1478,91.1757,90.6187,90.7301,21291.0
2020-03-16 14:05:00,97.84,97.91,97.14,97.22,18514.0,90.8229,90.8879,90.1731,90.2474,18514.0
2020-03-16 14:10:00,97.25,97.3,96.92,97.23,17499.0,90.2753,90.3217,89.9689,90.2567,17499.0
2020-03-16 14:15:00,97.26,97.41,96.91,97.01,26369.0,90.2845,90.4238,89.9596,90.0525,26369.0
2020-03-16 14:20:00,96.98,97.05,96.41,96.41,11176.0,90.0246,90.0896,89.4955,89.4955,11176.0
2020-03-16 14:25:00,96.37,96.44,95.91,96.42,21359.0,89.4584,89.5233,89.0314,89.5048,21359.0
2020-03-16 14:30:00,96.49,97.54,96.34,97.54,26076.0,89.5698,90.5445,89.4305,90.5445,26076.0
2020-03-16 14:35:00,97.56,97.66,96.17,96.22,33935.0,90.563,90.6558,89.2727,89.3191,33935.0
2020-03-16 14:40:00,96.31,96.32,95.72,95.87,34979.0,89.4027,89.412,88.855,88.9942,34979.0
2020-03-16 14:45:00,95.9,96.06,95.33,95.77,22430.0,89.0221,89.1706,88.493,88.9014,22430.0
2020-03-16 14:50:00,95.75,96.46,95.59,95.94,25130.0,88.8828,89.5419,88.7343,89.0592,25130.0
2020-03-16 14:55:00,95.85,96.38,95.24,95.38,62973.0,88.9757,89.4676,88.4094,88.5394,62973.0
2020-03-16 15:00:00,95.39,96.02,94.91,95.12,29895.0,88.5487,89.1335,88.1031,88.298,29895.0
2020-03-16 15:05:00,95.04,95.53,94.84,95.4,21795.0,88.2238,88.6786,88.0381,88.5579,21795.0
2020-03-16 15:10:00,95.4,95.49,94.5,94.61,17019.0,88.5579,88.6415,87.7225,87.8246,17019.0
2020-03-16 15:15:00,94.62,95.19,94.49,94.88,26399.0,87.8339,88.363,87.7132,88.0752,26399.0
2020-03-16 15:20:00,94.77,95.16,94.41,94.98,44719.0,87.9731,88.3351,87.6389,88.1681,44719.0
2020-03-16 15:25:00,94.91,95.05,94.24,94.34,67319.0,88.1031,88.233,87.4811,87.574,67319.0
2020-03-16 15:30:00,94.29,94.3,92.49,92.81,40838.0,87.5275,87.5368,85.8566,86.1537,40838.0
2020-03-16 15:35:00,92.81,93.03,92.19,92.78,45368.0,86.1537,86.3579,85.5782,86.1258,45368.0
2020-03-16 15:40:00,92.82,94.45,92.71,94.45,32077.0,86.163,87.6761,86.0609,87.6761,32077.0
2020-03-16 15:45:00,94.4,94.75,93.85,94.03,53203.0,87.6297,87.9546,87.1191,87.2862,53203.0
2020-03-16 15:50:00,94.0,94.0,92.83,92.96,74176.0,87.2583,87.2583,86.1723,86.2929,74176.0
2020-03-16 15:55:00,92.94,93.17,92.19,92.19,129863.0,86.2744,86.4879,85.5782,85.5782,129863.0
2020-03-17 09:30:00,92.75,93.74,90.71,93.14,93211.0,86.098,87.017,84.2043,86.46,93211.0
2020-03-17 09:35:00,92.71,93.61,91.4,91.59,37527.0,86.0609,86.8963,84.8448,85.0212,37527.0
2020-03-17 09:40:00,91.67,92.57,91.33,91.33,17920.0,85.0954,85.9309,84.7798,84.7798,17920.0
2020-03-17 09:45:00,91.42,94.31,91.39,92.89,26846.0,84.8634,87.5461,84.8355,86.2279,26846.0
2020-03-17 09:50:00,93.02,93.02,91.34,91.52,20978.0,86.3486,86.3486,84.7891,84.9562,20978.0
2020-03-17 09:55:00,91.6,92.67,89.82,89.82,97223.0,85.0305,86.0237,83.3781,83.3781,97223.0
2020-03-17 10:00:00,90.03,90.84,89.41,90.14,45756.0,83.5731,84.325,82.9975,83.6752,45756.0
2020-03-17 10:05:00,90.19,91.41,90.19,91.18,27653.0,83.7216,84.8541,83.7216,84.6406,27653.0
2020-03-17 10:10:00,91.11,92.11,91.02,91.43,21526.0,84.5756,85.5039,84.4921,84.8727,21526.0
2020-03-17 10:15:00,91.43,92.04,91.15,91.91,22949.0,84.8727,85.4389,84.6127,85.3182,22949.0
2020-03-17 10:20:00,92.01,92.76,91.72,92.48,32988.0,85.4111,86.1073,85.1419,85.8474,32988.0
2020-03-17 10:25:00,92.19,92.59,92.03,92.53,17763.0,85.5782,85.9495,85.4296,85.8938,17763.0
2020-03-17 10:30:00,92.43,92.53,90.94,91.23,16981.0,85.8009,85.8938,84.4178,84.687,16981.0
2020-03-17 10:35:00,91.23,92.09,91.03,91.18,16643.0,84.687,85.4853,84.5013,84.6406,16643.0
2020-03-17 10:40:00,91.18,91.69,90.86,91.59,18037.0,84.6406,85.114,84.3435,85.0212,18037.0
2020-03-17 10:45:00,91.68,92.09,90.86,91.48,32531.0,85.1047,85.4853,84.3435,84.9191,32531.0
2020-03-17 10:50:00,91.32,91.6,90.64,91.13,28915.0,84.7705,85.0305,84.1393,84.5942,28915.0
2020-03-17 10:55:00,91.09,91.55,90.89,91.26,24631.0,84.557,84.9841,84.3714,84.7149,24631.0
2020-03-17 11:00:00,91.09,91.52,90.67,91.24,33835.0,84.557,84.9562,84.1672,84.6963,33835.0
2020-03-17 11:05:00,91.31,91.5,90.78,90.88,30803.0,84.7613,84.9376,84.2693,84.3621,30803.0
2020-03-17 11:10:00,90.98,91.35,90.76,91.28,27315.0,84.4549,84.7984,84.2507,84.7334,27315.0
2020-03-17 11:15:00,91.27,91.54,91.0,91.39,24924.0,84.7241,84.9748,84.4735,84.8355,24924.0
2020-03-17 11:20:00,91.4,92.07,90.94,91.2,24797.0,84.8448,85.4668,84.4178,84.6592,24797.0
2020-03-17 11:25:00,91.2,91.98,91.13,91.52,34103.0,84.6592,85.3832,84.5942,84.9562,34103.0
2020-03-17 11:30:00,91.52,92.49,91.41,91.95,26461.0,84.9562,85.8566,84.8541,85.3554,26461.0
2020-03-17 11:35:00,92.03,92.03,91.28,91.64,27722.0,85.4296,85.4296,84.7334,85.0676,27722.0
2020-03-17 11:40:00,91.56,92.2,91.44,92.19,32983.0,84.9933,85.5874,84.8819,85.5782,32983.0
2020-03-17 11:45:00,92.19,92.19,91.72,91.76,18038.0,85.5782,85.5782,85.1419,85.179,18038.0
2020-03-17 11:50:00,91.83,92.48,91.63,92.24,27731.0,85.244,85.8474,85.0583,85.6246,27731.0
2020-03-17 11:55:00,92.3,92.43,92.07,92.3,32655.0,85.6803,85.8009,85.4668,85.6803,32655.0
2020-03-17 12:00:00,92.32,92.42,92.07,92.19,44816.0,85.6988,85.7917,85.4668,85.5782,44816.0
2020-03-17 12:05:00,92.09,92.38,92.09,92.24,67439.0,85.4853,85.7545,85.4853,85.6246,67439.0
2020-03-17 12:10:00,92.3,93.0,92.11,93.0,54095.0,85.6803,86.3301,85.5039,86.3301,54095.0
2020-03-17 12:15:00,92.96,93.14,91.97,92.43,31612.0,86.2929,86.46,85.3739,85.8009,31612.0
2020-03-17 12:20:00,92.31,92.7,92.15,92.54,47712.0,85.6895,86.0516,85.541,85.9031,47712.0
2020-03-17 12:25:00,92.6,92.64,92.23,92.35,19359.0,85.9587,85.9959,85.6153,85.7267,19359.0
2020-03-17 12:30:00,92.4,93.36,92.39,93.23,22528.0,85.7731,86.6642,85.7638,86.5436,22528.0
2020-03-17 12:35:00,93.13,93.16,92.2,92.2,11987.0,86.4507,86.4786,85.5874,85.5874,11987.0
2020-03-17 12:40:00,92.07,92.39,91.63,91.69,10317.0,85.4668,85.7638,85.0583,85.114,10317.0
2020-03-17 12:45:00,91.7,91.96,91.64,91.9,30967.0,85.1233,85.3646,85.0676,85.309,30967.0
2020-03-17 12:50:00,91.85,92.04,91.69,91.79,46528.0,85.2625,85.4389,85.114,85.2068,46528.0
2020-03-17 12:55:00,91.84,91.92,91.73,91.92,26081.0,85.2533,85.3275,85.1511,85.3275,26081.0
2020-03-17 13:00:00,91.91,92.32,91.61,91.81,15479.0,85.3182,85.6988,85.0398,85.2254,15479.0
2020-03-17 13:05:00,91.65,91.75,91.47,91.53,29899.0,85.0769,85.1697,84.9098,84.9655,29899.0
2020-03-17 13:10:00,91.53,91.63,90.96,90.98,24295.0,84.9655,85.0583,84.4364,84.4549,24295.0
2020-03-17 13:15:00,90.98,91.48,90.96,91.38,35259.0,84.4549,84.9191,84.4364,84.8262,35259.0
2020-03-17 13:20:00,91.29,91.46,91.18,91.27,18978.0,84.7427,84.9005,84.6406,84.7241,18978.0
2020-03-17 13:25:00,91.34,91.46,91.05,91.42,18304.0,84.7891,84.9005,84.5199,84.8634,18304.0
2020-03-17 13:30:00,91.43,91.43,91.05,91.16,25283.0,84.8727,84.8727,84.5199,84.622,25283.0
2020-03-17 13:35:00,91.19,91.65,90.91,91.59,24304.0,84.6499,85.0769,84.39,85.0212,24304.0
2020-03-17 13:40:00,91.49,91.69,91.43,91.53,13868.0,84.9284,85.114,84.8727,84.9655,13868.0
2020-03-17 13:45:00,91.6,91.79,91.4,91.79,18451.0,85.0305,85.2068,84.8448,85.2068,18451.0
2020-03-17 13:50:00,91.75,91.8,91.1,91.26,19299.0,85.1697,85.2161,84.5663,84.7149,19299.0
2020-03-17 13:55:00,91.13,91.52,91.12,91.37,27822.0,84.5942,84.9562,84.5849,84.817,27822.0
2020-03-17 14:00:00,91.36,91.45,90.98,91.45,34086.0,84.8077,84.8912,84.4549,84.8912,34086.0
2020-03-17 14:05:00,91.47,91.64,91.2,91.35,49565.0,84.9098,85.0676,84.6592,84.7984,49565.0
2020-03-17 14:10:00,91.35,91.66,91.26,91.33,44115.0,84.7984,85.0862,84.7149,84.7798,44115.0
2020-03-17 14:15:00,91.33,92.07,91.32,92.04,46678.0,84.7798,85.4668,84.7705,85.4389,46678.0
2020-03-17 14:20:00,92.01,92.42,90.88,91.05,27961.0,85.4111,85.7917,84.3621,84.5199,27961.0
2020-03-17 14:25:00,91.05,91.63,90.86,91.45,23290.0,84.5199,85.0583,84.3435,84.8912,23290.0
2020-03-17 14:30:00,91.56,92.4,91.46,91.72,20202.0,84.9933,85.7731,84.9005,85.1419,20202.0
2020-03-17 14:35:00,91.71,92.08,91.38,91.53,31698.0,85.1326,85.476,84.8262,84.9655,31698.0
2020-03-17 14:40:00,91.53,92.02,91.23,91.23,24522.0,84.9655,85.4203,84.687,84.687,24522.0
2020-03-17 14:45:00,91.39,91.49,91.12,91.43,55750.0,84.8355,84.9284,84.5849,84.8727,55750.0
2020-03-17 14:50:00,91.39,91.78,91.21,91.31,23271.0,84.8355,85.1976,84.6684,84.7613,23271.0
2020-03-17 14:55:00,91.3,91.54,91.11,91.11,30558.0,84.752,84.9748,84.5756,84.5756,30558.0
2020-03-17 15:00:00,91.11,91.15,89.55,89.81,44175.0,84.5756,84.6127,83.1275,83.3688,44175.0
2020-03-17 15:05:00,89.81,90.76,89.58,90.35,32876.0,83.3688,84.2507,83.1553,83.8701,32876.0
2020-03-17 15:10:00,90.15,90.27,89.0,90.22,26176.0,83.6845,83.7959,82.6169,83.7494,26176.0
2020-03-17 15:15:00,90.19,90.19,89.22,89.54,18273.0,83.7216,83.7216,82.8212,83.1182,18273.0
2020-03-17 15:20:00,89.5,89.58,88.65,88.92,37568.0,83.0811,83.1553,82.292,82.5427,37568.0
2020-03-17 15:25:00,88.93,88.93,88.27,88.47,28855.0,82.552,82.552,81.9393,82.125,28855.0
2020-03-17 15:30:00,88.47,89.35,88.46,89.24,26191.0,82.125,82.9418,82.1157,82.8397,26191.0
2020-03-17 15:35:00,89.25,90.03,89.21,90.0,24411.0,82.849,83.5731,82.8119,83.5452,24411.0
2020-03-17 15:40:00,90.02,90.91,89.93,90.52,42265.0,83.5638,84.39,83.4802,84.0279,42265.0
2020-03-17 15:45:00,90.53,90.96,89.94,90.85,67111.0,84.0372,84.4364,83.4895,84.3343,67111.0
2020-03-17 15:50:00,90.87,91.88,90.33,91.85,102519.0,84.3528,85.2904,83.8516,85.2625,102519.0
2020-03-17 15:55:00,91.85,93.32,91.09,93.21,194058.0,85.2625,86.6271,84.557,86.525,194058.0
2020-03-18 09:35:00,88.86,90.16,86.47,86.98,51004.0,82.487,83.6937,80.2684,80.7418,51004.0
2020-03-18 09:40:00,86.74,87.93,86.02,86.44,24158.0,80.519,81.6237,79.8507,80.2405,24158.0
2020-03-18 09:45:00,86.4,86.53,85.48,86.06,10946.0,80.2034,80.3241,79.3494,79.8878,10946.0
2020-03-18 09:50:00,85.86,87.62,85.81,87.31,36171.0,79.7021,81.3359,79.6557,81.0481,36171.0
2020-03-18 09:55:00,87.31,87.54,85.65,86.05,31316.0,81.0481,81.2617,79.5072,79.8785,31316.0
2020-03-18 10:00:00,85.96,86.5,85.5,86.5,26314.0,79.795,80.2962,79.368,80.2962,26314.0
2020-03-18 10:05:00,86.59,86.7,85.54,85.73,45804.0,80.3798,80.4819,79.4051,79.5815,45804.0
2020-03-18 10:10:00,85.55,86.74,85.55,86.54,39833.0,79.4144,80.519,79.4144,80.3334,39833.0
2020-03-18 10:15:00,86.41,86.71,85.98,86.14,33622.0,80.2127,80.4912,79.8135,79.9621,33622.0
2020-03-18 10:20:00,86.07,86.15,85.66,85.82,29020.0,79.8971,79.9713,79.5165,79.665,29020.0
2020-03-18 10:25:00,85.83,86.58,85.78,86.51,23689.0,79.6743,80.3705,79.6279,80.3055,23689.0
2020-03-18 10:30:00,86.63,86.78,85.89,86.07,30397.0,80.4169,80.5562,79.73,79.8971,30397.0
2020-03-18 10:35:00,86.04,86.73,85.95,86.53,27163.0,79.8692,80.5097,79.7857,80.3241,27163.0
2020-03-18 10:40:00,86.57,87.6,86.57,87.22,15303.0,80.3612,81.3173,80.3612,80.9646,15303.0
2020-03-18 10:45:00,87.12,87.13,86.58,86.7,23258.0,80.8718,80.8811,80.3705,80.4819,23258.0
2020-03-18 10:50:00,86.67,86.67,85.7,85.7,18294.0,80.454,80.454,79.5536,79.5536,18294.0
2020-03-18 10:55:00,85.79,86.29,85.28,85.67,21926.0,79.6372,80.1013,79.1637,79.5258,21926.0
2020-03-18 11:00:00,85.48,85.85,84.59,84.77,21310.0,79.3494,79.6929,78.5232,78.6903,21310.0
2020-03-18 11:05:00,84.65,84.78,84.14,84.54,46932.0,78.5789,78.6996,78.1055,78.4768,46932.0
2020-03-18 11:10:00,84.54,84.64,84.01,84.02,16012.0,78.4768,78.5696,77.9848,77.9941,16012.0
2020-03-18 11:15:00,83.81,84.1,83.11,83.62,20242.0,77.7992,78.0684,77.1494,77.6228,20242.0
2020-03-18 11:20:00,83.62,83.63,83.28,83.28,39690.0,77.6228,77.6321,77.3072,77.3072,39690.0
2020-03-18 11:25:00,83.28,83.33,82.61,82.91,16467.0,77.3072,77.3536,76.6852,76.9637,16467.0
2020-03-18 11:30:00,82.94,82.99,82.42,82.59,21512.0,76.9916,77.038,76.5089,76.6667,21512.0
2020-03-18 11:35:00,82.54,83.04,82.46,82.59,26083.0,76.6202,77.0844,76.546,76.6667,26083.0
2020-03-18 11:40:00,82.53,82.53,81.75,81.85,20539.0,76.611,76.611,75.8869,75.9797,20539.0
2020-03-18 11:45:00,81.83,83.02,81.45,82.97,29775.0,75.9612,77.0658,75.6084,77.0194,29775.0
2020-03-18 11:50:00,83.0,83.93,82.93,83.58,22752.0,77.0473,77.9106,76.9823,77.5857,22752.0
2020-03-18 11:55:00,83.63,83.85,83.04,83.15,19765.0,77.6321,77.8363,77.0844,77.1865,19765.0
2020-03-18 12:00:00,83.08,83.08,81.72,81.72,16838.0,77.1215,77.1215,75.8591,75.8591,16838.0
2020-03-18 12:05:00,81.76,81.76,81.21,81.48,46733.0,75.8962,75.8962,75.3856,75.6363,46733.0
2020-03-18 12:10:00,81.61,82.21,81.48,81.59,27715.0,75.7569,76.3139,75.6363,75.7384,27715.0
2020-03-18 12:15:00,81.59,81.6,80.89,80.94,57119.0,75.7384,75.7477,75.0886,75.135,57119.0
2020-03-18 12:20:00,81.01,81.11,80.86,81.0,17540.0,75.2,75.2928,75.0607,75.1907,17540.0
2020-03-18 12:25:00,81.11,81.61,81.11,81.53,14453.0,75.2928,75.7569,75.2928,75.6827,14453.0
2020-03-18 12:30:00,81.56,81.56,80.96,80.97,23569.0,75.7105,75.7105,75.1536,75.1628,23569.0
2020-03-18 12:35:00,81.03,81.03,80.15,80.44,22361.0,75.2185,75.2185,74.4017,74.6709,22361.0
2020-03-18 12:40:00,80.45,80.61,80.14,80.55,15512.0,74.6801,74.8287,74.3924,74.773,15512.0
2020-03-18 12:45:00,80.58,80.62,79.95,79.95,21168.0,74.8008,74.838,74.216,74.216,21168.0
2020-03-18 12:50:00,80.09,80.09,79.84,80.06,28773.0,74.346,74.346,74.1139,74.3181,28773.0
2020-03-18 12:55:00,80.06,80.26,80.05,80.13,7881.0,74.3181,74.5038,74.3088,74.3831,7881.0
2020-03-18 13:00:00,80.13,80.13,80.13,80.13,0.0,74.3831,74.3831,74.3831,74.3831,0.0
2020-03-18 13:05:00,80.13,80.13,80.13,80.13,0.0,74.3831,74.3831,74.3831,74.3831,0.0
2020-03-18 13:10:00,80.05,80.29,78.93,79.0,26596.0,74.3088,74.5316,73.2692,73.3341,26596.0
2020-03-18 13:15:00,79.01,79.49,79.01,79.46,10345.0,73.3434,73.789,73.3434,73.7611,10345.0
2020-03-18 13:20:00,79.45,79.99,79.16,79.42,14559.0,73.7519,74.2531,73.4827,73.724,14559.0
2020-03-18 13:25:00,79.54,79.78,78.55,78.55,19641.0,73.8354,74.0582,72.9164,72.9164,19641.0
2020-03-18 13:30:00,78.48,78.7,77.26,77.86,40480.0,72.8514,73.0557,71.7189,72.2759,40480.0
2020-03-18 13:35:00,77.89,78.57,77.83,78.28,27787.0,72.3037,72.935,72.248,72.6658,27787.0
2020-03-18 13:40:00,78.24,78.5,77.66,77.67,34724.0,72.6286,72.87,72.0902,72.0995,34724.0
2020-03-18 13:45:00,77.69,77.9,76.86,76.89,18930.0,72.1181,72.313,71.3476,71.3755,18930.0
2020-03-18 13:50:00,76.97,77.15,75.88,76.03,19042.0,71.4497,71.6168,70.4379,70.5771,19042.0
2020-03-18 13:55:00,76.06,76.06,73.61,73.62,26636.0,70.605,70.605,68.3307,68.34,26636.0
2020-03-18 14:00:00,73.83,74.0,71.0,71.11,17694.0,68.5349,68.6927,65.9079,66.01,17694.0
2020-03-18 14:05:00,71.31,72.91,70.91,72.66,37810.0,66.1957,67.6809,65.8244,67.4488,37810.0
2020-03-18 14:10:00,72.85,73.24,72.48,72.49,23519.0,67.6252,67.9872,67.2818,67.291,23519.0
2020-03-18 14:15:00,72.59,72.66,71.54,71.68,21672.0,67.3839,67.4488,66.4092,66.5391,21672.0
2020-03-18 14:20:00,71.59,71.86,71.21,71.47,28489.0,66.4556,66.7062,66.1028,66.3442,28489.0
2020-03-18 14:25:00,71.46,71.51,70.33,70.63,23131.0,66.3349,66.3813,65.2859,65.5644,23131.0
2020-03-18 14:30:00,70.76,71.97,70.42,71.67,26101.0,65.6851,66.8083,65.3695,66.5298,26101.0
2020-03-18 14:35:00,71.83,72.83,71.69,72.83,31228.0,66.6784,67.6066,66.5484,67.6066,31228.0
2020-03-18 14:40:00,72.95,73.33,72.55,72.88,24079.0,67.718,68.0708,67.3467,67.6531,24079.0
2020-03-18 14:45:00,72.88,73.65,72.88,73.02,26945.0,67.6531,68.3678,67.6531,67.783,26945.0
2020-03-18 14:50:00,73.05,73.13,72.49,73.13,34960.0,67.8109,67.8851,67.291,67.8851,34960.0
2020-03-18 14:55:00,73.3,75.14,73.3,75.11,33550.0,68.0429,69.751,68.0429,69.7231,33550.0
2020-03-18 15:00:00,75.14,75.46,74.78,75.46,26691.0,69.751,70.048,69.4168,70.048,26691.0
2020-03-18 15:05:00,75.67,76.22,75.43,75.51,16940.0,70.243,70.7535,70.0202,70.0944,16940.0
2020-03-18 15:10:00,75.84,76.93,75.84,76.46,28332.0,70.4008,71.4126,70.4008,70.9763,28332.0
2020-03-18 15:15:00,76.46,76.59,76.06,76.54,21557.0,70.9763,71.097,70.605,71.0506,21557.0
2020-03-18 15:20:00,76.61,76.8,76.4,76.79,37175.0,71.1155,71.2919,70.9206,71.2826,37175.0
2020-03-18 15:25:00,76.77,77.19,76.65,76.82,49319.0,71.2641,71.654,71.1527,71.3105,49319.0
2020-03-18 15:30:00,76.81,78.47,76.81,78.17,38278.0,71.3012,72.8421,71.3012,72.5637,38278.0
2020-03-18 15:35:00,78.3,78.3,76.37,76.89,45800.0,72.6843,72.6843,70.8928,71.3755,45800.0
2020-03-18 15:40:00,76.95,78.76,76.9,78.7,55169.0,71.4312,73.1114,71.3847,73.0557,55169.0
2020-03-18 15:45:00,78.69,79.89,78.64,79.86,66103.0,73.0464,74.1603,73.0,74.1325,66103.0
2020-03-18 15:50:00,79.87,83.66,79.81,83.21,72616.0,74.1417,77.6599,74.086,77.2422,72616.0
2020-03-18 15:55:00,83.27,83.89,82.02,83.0,182078.0,77.2979,77.8734,76.1375,77.0473,182078.0
2020-03-19 09:30:00,81.06,82.25,81.05,81.86,40956.0,75.2464,76.351,75.2371,75.989,40956.0
2020-03-19 09:35:00,80.72,81.47,80.56,81.0,6425.0,74.9308,75.627,74.7823,75.1907,6425.0
2020-03-19 09:40:00,81.42,81.42,78.45,79.07,15772.0,75.5806,75.5806,72.8236,73.3991,15772.0
2020-03-19 09:45:00,79.1,79.1,77.75,78.33,12741.0,73.427,73.427,72.1738,72.7122,12741.0
2020-03-19 09:50:00,78.32,79.33,78.14,79.14,18818.0,72.7029,73.6405,72.5358,73.4641,18818.0
2020-03-19 09:55:00,79.14,80.61,79.04,80.61,10840.0,73.4641,74.8287,73.3713,74.8287,10840.0
2020-03-19 10:00:00,80.36,80.79,79.89,79.94,14959.0,74.5966,74.9958,74.1603,74.2067,14959.0
2020-03-19 10:05:00,80.02,80.18,79.02,79.17,11565.0,74.281,74.4295,73.3527,73.4919,11565.0
2020-03-19 10:10:00,79.39,80.93,79.23,80.93,24521.0,73.6962,75.1257,73.5476,75.1257,24521.0
2020-03-19 10:15:00,81.09,81.83,81.09,81.8,11175.0,75.2742,75.9612,75.2742,75.9333,11175.0
2020-03-19 10:20:00,81.69,82.18,81.68,82.03,24281.0,75.8312,76.2861,75.8219,76.1468,24281.0
2020-03-19 10:25:00,81.97,82.36,81.92,82.12,17783.0,76.0911,76.4532,76.0447,76.2304,17783.0
2020-03-19 10:30:00,82.29,82.8,82.17,82.79,12258.0,76.3882,76.8616,76.2768,76.8523,12258.0
2020-03-19 10:35:00,82.68,82.81,81.63,81.63,22899.0,76.7502,76.8709,75.7755,75.7755,22899.0
2020-03-19 10:40:00,81.67,81.69,80.73,81.33,18582.0,75.8126,75.8312,74.9401,75.497,18582.0
2020-03-19 10:45:00,81.65,81.99,81.45,81.84,17068.0,75.7941,76.1097,75.6084,75.9705,17068.0
2020-03-19 10:50:00,81.84,82.19,81.84,82.1,16515.0,75.9705,76.2954,75.9705,76.2118,16515.0
2020-03-19 10:55:00,82.18,82.73,81.99,82.53,24424.0,76.2861,76.7966,76.1097,76.611,24424.0
2020-03-19 11:00:00,82.54,83.02,82.53,82.94,17129.0,76.6202,77.0658,76.611,76.9916,17129.0
2020-03-19 11:05:00,82.94,83.44,82.89,83.37,17146.0,76.9916,77.4557,76.9451,77.3907,17146.0
2020-03-19 11:10:00,83.37,83.93,83.17,83.8,21811.0,77.3907,77.9106,77.2051,77.7899,21811.0
2020-03-19 11:15:00,83.8,83.8,83.48,83.59,12407.0,77.7899,77.7899,77.4928,77.5949,12407.0
2020-03-19 11:20:00,83.63,83.87,83.5,83.87,16923.0,77.6321,77.8549,77.5114,77.8549,16923.0
2020-03-19 11:25:00,83.88,84.33,83.8,84.33,13451.0,77.8641,78.2819,77.7899,78.2819,13451.0
2020-03-19 11:30:00,84.33,85.03,84.11,85.03,17191.0,78.2819,78.9317,78.0776,78.9317,17191.0
2020-03-19 11:35:00,84.99,85.61,84.84,85.22,11314.0,78.8945,79.4701,78.7553,79.108,11314.0
2020-03-19 11:40:00,85.25,85.39,85.06,85.22,13232.0,79.1359,79.2658,78.9595,79.108,13232.0
2020-03-19 11:45:00,85.15,85.21,84.5,84.69,10886.0,79.0431,79.0988,78.4397,78.6161,10886.0
2020-03-19 11:50:00,84.53,84.54,84.13,84.27,12528.0,78.4675,78.4768,78.0962,78.2262,12528.0
2020-03-19 11:55:00,84.17,84.65,82.53,82.81,29288.0,78.1333,78.5789,76.611,76.8709,29288.0
2020-03-19 12:00:00,82.86,82.86,81.57,81.58,17872.0,76.9173,76.9173,75.7198,75.7291,17872.0
2020-03-19 12:05:00,81.56,81.97,81.55,81.57,13675.0,75.7105,76.0911,75.7013,75.7198,13675.0
2020-03-19 12:10:00,81.63,81.63,80.68,80.81,13722.0,75.7755,75.7755,74.8936,75.0143,13722.0
2020-03-19 12:15:00,80.82,80.88,80.43,80.73,34881.0,75.0236,75.0793,74.6616,74.9401,34881.0
2020-03-19 12:20:00,80.69,81.22,80.64,80.78,17597.0,74.9029,75.3949,74.8565,74.9865,17597.0
2020-03-19 12:25:00,80.77,81.17,80.49,81.17,12268.0,74.9772,75.3485,74.7173,75.3485,12268.0
2020-03-19 12:30:00,81.08,81.15,80.43,80.43,9886.0,75.265,75.3299,74.6616,74.6616,9886.0
2020-03-19 12:35:00,80.43,81.29,80.42,81.21,15734.0,74.6616,75.4599,74.6523,75.3856,15734.0
2020-03-19 12:40:00,81.15,81.34,80.99,81.09,8414.0,75.3299,75.5063,75.1814,75.2742,8414.0
2020-03-19 12:45:00,81.13,81.5,81.05,81.42,14625.0,75.3114,75.6548,75.2371,75.5806,14625.0
2020-03-19 12:50:00,81.39,81.63,81.39,81.63,14409.0,75.5527,75.7755,75.5527,75.7755,14409.0
2020-03-19 12:55:00,81.61,81.81,81.36,81.36,12627.0,75.7569,75.9426,75.5249,75.5249,12627.0
2020-03-19 13:00:00,81.36,81.48,79.73,79.73,29442.0,75.5249,75.6363,74.0118,74.0118,29442.0
2020-03-19 13:05:00,79.8,80.58,79.75,80.48,17086.0,74.0768,74.8008,74.0303,74.708,17086.0
2020-03-19 13:10:00,80.48,81.22,80.45,80.92,28980.0,74.708,75.3949,74.6801,75.1164,28980.0
2020-03-19 13:15:00,80.95,81.11,80.65,80.81,30515.0,75.1443,75.2928,74.8658,75.0143,30515.0
2020-03-19 13:20:00,80.78,81.26,80.7,81.16,18777.0,74.9865,75.4321,74.9122,75.3392,18777.0
2020-03-19 13:25:00,81.24,81.3,80.91,81.14,20965.0,75.4135,75.4692,75.1072,75.3207,20965.0
2020-03-19 13:30:00,81.12,81.21,80.92,81.2,15351.0,75.3021,75.3856,75.1164,75.3764,15351.0
2020-03-19 13:35:00,81.18,81.26,81.0,81.26,13196.0,75.3578,75.4321,75.1907,75.4321,13196.0
2020-03-19 13:40:00,81.26,81.84,81.13,81.84,12044.0,75.4321,75.9705,75.3114,75.9705,12044.0
2020-03-19 13:45:00,81.83,81.83,81.6,81.71,4310.0,75.9612,75.9612,75.7477,75.8498,4310.0
2020-03-19 13:50:00,81.72,82.24,81.71,82.18,15282.0,75.8591,76.3418,75.8498,76.2861,15282.0
2020-03-19 13:55:00,82.2,82.43,82.08,82.09,12931.0,76.3046,76.5181,76.1932,76.2025,12931.0
2020-03-19 14:00:00,82.09,82.19,81.61,81.8,23794.0,76.2025,76.2954,75.7569,75.9333,23794.0
2020-03-19 14:05:00,81.75,81.95,81.55,81.56,11599.0,75.8869,76.0726,75.7013,75.7105,11599.0
2020-03-19 14:10:00,81.61,82.12,81.57,82.07,19981.0,75.7569,76.2304,75.7198,76.184,19981.0
2020-03-19 14:15:00,82.12,83.45,82.08,83.12,15481.0,76.2304,77.465,76.1932,77.1587,15481.0
2020-03-19 14:20:00,83.29,83.36,83.0,83.2,11503.0,77.3165,77.3814,77.0473,77.2329,11503.0
2020-03-19 14:25:00,83.24,83.29,82.51,82.51,11428.0,77.27,77.3165,76.5924,76.5924,11428.0
2020-03-19 14:30:00,82.63,82.76,82.53,82.61,10853.0,76.7038,76.8245,76.611,76.6852,10853.0
2020-03-19 14:35:00,82.65,83.08,82.6,82.9,13724.0,76.7224,77.1215,76.6759,76.9544,13724.0
2020-03-19 14:40:00,82.94,83.33,82.94,83.11,15261.0,76.9916,77.3536,76.9916,77.1494,15261.0
2020-03-19 14:45:00,83.09,83.21,82.13,82.42,20351.0,77.1308,77.2422,76.2397,76.5089,20351.0
2020-03-19 14:50:00,82.42,82.56,82.33,82.38,23805.0,76.5089,76.6388,76.4253,76.4717,23805.0
2020-03-19 14:55:00,82.35,82.61,82.35,82.54,13166.0,76.4439,76.6852,76.4439,76.6202,13166.0
2020-03-19 15:00:00,82.49,82.59,82.44,82.53,35924.0,76.5738,76.6667,76.5274,76.611,35924.0
2020-03-19 15:05:00,82.51,82.75,82.43,82.45,28176.0,76.5924,76.8152,76.5181,76.5367,28176.0
2020-03-19 15:10:00,82.48,83.09,82.41,82.93,20071.0,76.5646,77.1308,76.4996,76.9823,20071.0
2020-03-19 15:15:00,82.98,83.17,82.38,82.38,21259.0,77.0287,77.2051,76.4717,76.4717,21259.0
2020-03-19 15:20:00,82.37,82.6,82.11,82.5,21199.0,76.4624,76.6759,76.2211,76.5831,21199.0
2020-03-19 15:25:00,82.5,83.25,82.49,83.09,22271.0,76.5831,77.2793,76.5738,77.1308,22271.0
2020-03-19 15:30:00,83.14,83.28,82.42,82.55,26706.0,77.1772,77.3072,76.5089,76.6295,26706.0
2020-03-19 15:35:00,82.55,82.74,82.53,82.6,41451.0,76.6295,76.8059,76.611,76.6759,41451.0
2020-03-19 15:40:00,82.63,83.31,82.61,83.15,41334.0,76.7038,77.335,76.6852,77.1865,41334.0
2020-03-19 15:45:00,83.36,83.43,82.86,82.95,65922.0,77.3814,77.4464,76.9173,77.0008,65922.0
2020-03-19 15:50:00,82.95,83.09,82.22,82.23,112176.0,77.0008,77.1308,76.3232,76.3325,112176.0
2020-03-19 15:55:00,82.23,82.67,81.7,81.73,142369.0,76.3325,76.7409,75.8405,75.8683,142369.0
2020-03-20 09:30:00,82.11,82.73,81.73,82.19,128334.0,76.2211,76.7966,75.8683,76.2954,128334.0
2020-03-20 09:35:00,82.19,83.16,81.82,82.08,10262.0,76.2954,77.1958,75.9519,76.1932,10262.0
2020-03-20 09:40:00,82.03,82.03,78.15,79.45,24602.0,76.1468,76.1468,72.5451,73.7519,24602.0
2020-03-20 09:45:00,80.77,80.77,78.1,78.81,7788.0,74.9772,74.9772,72.4987,73.1578,7788.0
2020-03-20 09:50:00,78.66,79.25,78.38,78.39,4175.0,73.0185,73.5662,72.7586,72.7679,4175.0
2020-03-20 09:55:00,78.63,79.73,78.38,79.7,19779.0,72.9907,74.0118,72.7586,73.9839,19779.0
2020-03-20 10:00:00,79.73,80.32,79.53,80.13,8393.0,74.0118,74.5595,73.8261,74.3831,8393.0
2020-03-20 10:05:00,80.37,80.61,79.44,79.85,29629.0,74.6059,74.8287,73.7426,74.1232,29629.0
2020-03-20 10:10:00,79.74,80.69,79.73,80.17,14863.0,74.0211,74.9029,74.0118,74.4202,14863.0
2020-03-20 10:15:00,80.22,81.49,79.9,81.2,17742.0,74.4666,75.6456,74.1696,75.3764,17742.0
2020-03-20 10:20:00,80.94,82.21,80.76,81.75,17137.0,75.135,76.3139,74.9679,75.8869,17137.0
2020-03-20 10:25:00,82.07,82.23,81.21,81.51,8836.0,76.184,76.3325,75.3856,75.6641,8836.0
2020-03-20 10:30:00,81.35,82.99,81.25,82.87,7963.0,75.5156,77.038,75.4228,76.9266,7963.0
2020-03-20 10:35:00,82.85,83.41,82.42,82.73,24656.0,76.908,77.4279,76.5089,76.7966,24656.0
2020-03-20 10:40:00,82.88,83.24,82.53,82.74,11560.0,76.9359,77.27,76.611,76.8059,11560.0
2020-03-20 10:45:00,82.72,82.82,82.11,82.51,13546.0,76.7873,76.8802,76.2211,76.5924,13546.0
2020-03-20 10:50:00,82.63,84.11,82.56,83.23,16789.0,76.7038,78.0776,76.6388,77.2608,16789.0
2020-03-20 10:55:00,82.9,83.49,82.69,82.87,15971.0,76.9544,77.5021,76.7595,76.9266,15971.0
2020-03-20 11:00:00,82.69,82.97,82.04,82.55,20015.0,76.7595,77.0194,76.1561,76.6295,20015.0
2020-03-20 11:05:00,82.39,82.83,81.8,82.36,58884.0,76.481,76.8895,75.9333,76.4532,58884.0
2020-03-20 11:10:00,82.23,82.43,81.72,81.86,37485.0,76.3325,76.5181,75.8591,75.989,37485.0
2020-03-20 11:15:00,81.88,82.06,80.79,81.09,32811.0,76.0076,76.1747,74.9958,75.2742,32811.0
2020-03-20 11:20:00,80.83,80.83,79.56,79.63,25492.0,75.0329,75.0329,73.854,73.919,25492.0
2020-03-20 11:25:00,79.82,80.36,79.59,80.14,35169.0,74.0953,74.5966,73.8818,74.3924,35169.0
2020-03-20 11:30:00,80.13,80.46,79.98,80.0,24963.0,74.3831,74.6894,74.2439,74.2624,24963.0
2020-03-20 11:35:00,80.0,80.68,79.95,80.41,20196.0,74.2624,74.8936,74.216,74.643,20196.0
2020-03-20 11:40:00,80.34,81.32,80.07,80.47,21966.0,74.578,75.4877,74.3274,74.6987,21966.0
2020-03-20 11:45:00,80.47,80.55,80.1,80.2,9170.0,74.6987,74.773,74.3552,74.4481,9170.0
2020-03-20 11:50:00,80.2,80.51,79.78,80.38,13585.0,74.4481,74.7358,74.0582,74.6152,13585.0
2020-03-20 11:55:00,80.34,80.7,80.03,80.3,15503.0,74.578,74.9122,74.2903,74.5409,15503.0
2020-03-20 12:00:00,80.28,80.52,79.89,80.02,14267.0,74.5223,74.7451,74.1603,74.281,14267.0
2020-03-20 12:05:00,80.11,80.49,79.9,79.95,22232.0,74.3645,74.7173,74.1696,74.216,22232.0
2020-03-20 12:10:00,79.91,81.14,79.91,80.64,17325.0,74.1789,75.3207,74.1789,74.8565,17325.0
2020-03-20 12:15:00,80.65,80.65,79.44,79.44,26484.0,74.8658,74.8658,73.7426,73.7426,26484.0
2020-03-20 12:20:00,79.49,79.5,78.89,79.13,24210.0,73.789,73.7983,73.232,73.4548,24210.0
2020-03-20 12:25:00,79.35,79.35,78.42,78.46,12879.0,73.659,73.659,72.7957,72.8329,12879.0
2020-03-20 12:30:00,78.68,79.66,78.68,79.55,12377.0,73.0371,73.9468,73.0371,73.8447,12377.0
2020-03-20 12:35:00,79.67,79.77,78.86,79.06,14443.0,73.9561,74.0489,73.2042,73.3898,14443.0
2020-03-20 12:40:00,79.03,79.6,78.9,79.11,14120.0,73.362,73.8911,73.2413,73.4362,14120.0
2020-03-20 12:45:00,79.08,79.95,79.07,79.55,11917.0,73.4084,74.216,73.3991,73.8447,11917.0
2020-03-20 12:50:00,79.48,79.97,79.14,79.97,10582.0,73.7797,74.2346,73.4641,74.2346,10582.0
2020-03-20 12:55:00,79.84,80.24,79.38,79.38,8920.0,74.1139,74.4852,73.6869,73.6869,8920.0
2020-03-20 13:00:00,79.29,80.0,79.24,79.78,16556.0,73.6033,74.2624,73.5569,74.0582,16556.0
2020-03-20 13:05:00,79.85,79.94,79.38,79.75,8756.0,74.1232,74.2067,73.6869,74.0303,8756.0
2020-03-20 13:10:00,79.81,79.88,78.98,78.98,21386.0,74.086,74.151,73.3156,73.3156,21386.0
2020-03-20 13:15:00,78.99,79.87,78.89,79.58,20401.0,73.3249,74.1417,73.232,73.8725,20401.0
2020-03-20 13:20:00,79.41,80.14,79.02,79.2,15937.0,73.7147,74.3924,73.3527,73.5198,15937.0
2020-03-20 13:25:00,79.09,79.14,78.41,78.8,8162.0,73.4177,73.4641,72.7865,73.1485,8162.0
2020-03-20 13:30:00,79.23,79.56,78.7,78.83,9537.0,73.5476,73.854,73.0557,73.1763,9537.0
2020-03-20 13:35:00,79.1,79.51,78.81,79.51,17071.0,73.427,73.8076,73.1578,73.8076,17071.0
2020-03-20 13:40:00,79.39,79.62,79.21,79.39,16189.0,73.6962,73.9097,73.5291,73.6962,16189.0
2020-03-20 13:45:00,79.27,79.66,79.13,79.14,7835.0,73.5848,73.9468,73.4548,73.4641,7835.0
2020-03-20 13:50:00,79.25,79.66,79.11,79.33,13401.0,73.5662,73.9468,73.4362,73.6405,13401.0
2020-03-20 13:55:00,79.31,79.79,79.2,79.74,13831.0,73.6219,74.0675,73.5198,74.0211,13831.0
2020-03-20 14:00:00,79.98,80.1,79.16,79.33,14720.0,74.2439,74.3552,73.4827,73.6405,14720.0
2020-03-20 14:05:00,79.38,79.68,79.16,79.3,10007.0,73.6869,73.9654,73.4827,73.6126,10007.0
2020-03-20 14:10:00,79.3,79.43,78.49,78.62,36647.0,73.6126,73.7333,72.8607,72.9814,36647.0
2020-03-20 14:15:00,78.59,78.66,77.77,78.07,23106.0,72.9535,73.0185,72.1924,72.4708,23106.0
2020-03-20 14:20:00,77.89,78.55,77.63,77.87,18848.0,72.3037,72.9164,72.0624,72.2852,18848.0
2020-03-20 14:25:00,77.86,78.18,77.29,78.01,12488.0,72.2759,72.5729,71.7468,72.4151,12488.0
2020-03-20 14:30:00,78.15,78.57,77.87,78.09,17196.0,72.5451,72.935,72.2852,72.4894,17196.0
2020-03-20 14:35:00,77.94,78.24,77.64,77.9,16577.0,72.3502,72.6286,72.0717,72.313,16577.0
2020-03-20 14:40:00,78.05,78.11,77.08,77.98,13347.0,72.4523,72.508,71.5518,72.3873,13347.0
2020-03-20 14:45:00,77.97,78.36,77.52,77.74,20133.0,72.378,72.74,71.9603,72.1645,20133.0
2020-03-20 14:50:00,77.69,77.95,76.91,76.92,39146.0,72.1181,72.3594,71.394,71.4033,39146.0
2020-03-20 14:55:00,76.89,77.09,76.5,76.61,32085.0,71.3755,71.5611,71.0134,71.1155,32085.0
2020-03-20 15:00:00,76.64,76.64,75.09,75.09,25076.0,71.1434,71.1434,69.7046,69.7046,25076.0
2020-03-20 15:05:00,75.1,75.8,75.03,75.28,29025.0,69.7138,70.3636,69.6489,69.8809,29025.0
2020-03-20 15:10:00,75.36,75.64,74.67,74.74,41690.0,69.9552,70.2151,69.3147,69.3797,41690.0
2020-03-20 15:15:00,74.59,75.05,73.41,73.83,41012.0,69.2404,69.6674,68.1451,68.5349,41012.0
2020-03-20 15:20:00,73.84,75.7,73.84,75.48,51956.0,68.5442,70.2708,68.5442,70.0666,51956.0
2020-03-20 15:25:00,75.49,77.41,75.37,77.04,44152.0,70.0759,71.8582,69.9645,71.5147,44152.0
2020-03-20 15:30:00,77.08,77.25,76.68,76.99,49336.0,71.5518,71.7096,71.1805,71.4683,49336.0
2020-03-20 15:35:00,76.99,76.99,75.78,76.23,43034.0,71.4683,71.4683,70.3451,70.7628,43034.0
2020-03-20 15:40:00,76.23,76.54,75.55,76.4,42219.0,70.7628,71.0506,70.1316,70.9206,42219.0
2020-03-20 15:45:00,76.4,76.4,75.22,75.22,57476.0,70.9206,70.9206,69.8252,69.8252,57476.0
2020-03-20 15:50:00,75.23,75.48,74.6,74.75,78411.0,69.8345,70.0666,69.2497,69.3889,78411.0
2020-03-20 15:55:00,74.73,75.96,74.36,75.68,134755.0,69.3704,70.5122,69.0269,70.2522,134755.0
2020-03-23 09:30:00,73.85,74.72,70.66,73.8,67799.0,68.5535,69.3611,65.5923,68.5071,67799.0
2020-03-23 09:35:00,74.01,74.72,71.68,71.68,9958.0,68.702,69.3611,66.5391,66.5391,9958.0
2020-03-23 09:40:00,71.68,73.35,71.68,72.04,12186.0,66.5391,68.0894,66.5391,66.8733,12186.0
2020-03-23 09:45:00,72.03,72.36,70.2,70.61,22493.0,66.864,67.1704,65.1653,65.5459,22493.0
2020-03-23 09:50:00,70.61,72.49,70.41,71.67,25822.0,65.5459,67.291,65.3602,66.5298,25822.0
2020-03-23 09:55:00,71.56,72.48,71.43,71.66,25472.0,66.4277,67.2818,66.3071,66.5206,25472.0
2020-03-23 10:00:00,71.89,72.58,71.41,72.58,46084.0,66.7341,67.3746,66.2885,67.3746,46084.0
2020-03-23 10:05:00,72.28,75.14,72.27,75.14,14386.0,67.0961,69.751,67.0868,69.751,14386.0
2020-03-23 10:10:00,75.14,75.18,74.45,74.56,14301.0,69.751,69.7881,69.1105,69.2126,14301.0
2020-03-23 10:15:00,74.67,75.44,74.1,74.42,14749.0,69.3147,70.0295,68.7856,69.0826,14749.0
2020-03-23 10:20:00,74.41,74.59,71.8,72.39,7267.0,69.0733,69.2404,66.6505,67.1982,7267.0
2020-03-23 10:25:00,72.29,74.02,71.82,73.73,20180.0,67.1054,68.7113,66.6691,68.4421,20180.0
2020-03-23 10:30:00,73.96,73.98,72.77,72.9,16684.0,68.6556,68.6742,67.551,67.6716,16684.0
2020-03-23 10:35:00,72.83,73.25,72.34,73.25,17268.0,67.6066,67.9965,67.1518,67.9965,17268.0
2020-03-23 10:40:00,73.48,74.26,73.22,73.99,7674.0,68.21,68.9341,67.9687,68.6835,7674.0
2020-03-23 10:45:00,73.9,73.9,72.67,72.89,12839.0,68.5999,68.5999,67.4581,67.6623,12839.0
2020-03-23 10:50:00,72.87,73.75,72.8,73.75,12936.0,67.6438,68.4607,67.5788,68.4607,12936.0
2020-03-23 10:55:00,73.13,73.75,72.79,73.19,12288.0,67.8851,68.4607,67.5695,67.9408,12288.0
2020-03-23 11:00:00,73.27,73.59,72.36,72.5,19755.0,68.0151,68.3121,67.1704,67.3003,19755.0
2020-03-23 11:05:00,72.65,72.65,71.3,71.8,13549.0,67.4396,67.4396,66.1864,66.6505,13549.0
2020-03-23 11:10:00,72.03,72.45,71.21,71.49,10134.0,66.864,67.2539,66.1028,66.3628,10134.0
2020-03-23 11:15:00,71.58,71.82,71.45,71.61,9388.0,66.4463,66.6691,66.3256,66.4741,9388.0
2020-03-23 11:20:00,71.6,71.67,71.25,71.49,10053.0,66.4649,66.5298,66.14,66.3628,10053.0
2020-03-23 11:25:00,71.4,71.52,70.4,70.4,21101.0,66.2792,66.3906,65.3509,65.3509,21101.0
2020-03-23 11:30:00,70.64,71.11,70.51,70.52,18875.0,65.5737,66.01,65.453,65.4623,18875.0
2020-03-23 11:35:00,70.55,70.56,70.29,70.38,22015.0,65.4902,65.4995,65.2488,65.3324,22015.0
2020-03-23 11:40:00,70.38,70.65,70.09,70.11,15666.0,65.3324,65.583,65.0632,65.0817,15666.0
2020-03-23 11:45:00,70.13,70.35,70.0,70.17,8953.0,65.1003,65.3045,64.9796,65.1374,8953.0
2020-03-23 11:50:00,70.12,70.67,70.08,70.43,25253.0,65.091,65.6016,65.0539,65.3788,25253.0
2020-03-23 11:55:00,70.43,70.71,70.01,70.41,12667.0,65.3788,65.6387,64.9889,65.3602,12667.0
2020-03-23 12:00:00,70.59,71.06,70.38,70.77,13456.0,65.5273,65.9636,65.3324,65.6944,13456.0
2020-03-23 12:05:00,70.75,70.82,70.29,70.32,16313.0,65.6758,65.7408,65.2488,65.2767,16313.0
2020-03-23 12:10:00,70.29,70.41,70.01,70.31,8820.0,65.2488,65.3602,64.9889,65.2674,8820.0
2020-03-23 12:15:00,70.24,72.23,70.16,71.91,6878.0,65.2024,67.0497,65.1281,66.7526,6878.0
2020-03-23 12:20:00,71.8,72.25,71.23,72.09,14402.0,66.6505,67.0682,66.1214,66.9197,14402.0
2020-03-23 12:25:00,71.8,71.92,71.21,71.26,4980.0,66.6505,66.7619,66.1028,66.1492,4980.0
2020-03-23 12:30:00,71.42,71.42,70.89,71.03,12186.0,66.2978,66.2978,65.8058,65.9357,12186.0
2020-03-23 12:35:00,71.39,71.72,71.01,71.58,4579.0,66.2699,66.5763,65.9172,66.4463,4579.0
2020-03-23 12:40:00,71.62,72.62,71.62,72.41,9388.0,66.4834,67.4117,66.4834,67.2168,9388.0
2020-03-23 12:45:00,72.43,72.91,72.14,72.91,9775.0,67.2353,67.6809,66.9661,67.6809,9775.0
2020-03-23 12:50:00,72.86,73.17,72.67,73.1,10858.0,67.6345,67.9223,67.4581,67.8573,10858.0
2020-03-23 12:55:00,73.11,74.08,73.01,73.2,19348.0,67.8666,68.767,67.7737,67.9501,19348.0
2020-03-23 13:00:00,73.2,73.61,72.61,73.35,25101.0,67.9501,68.3307,67.4024,68.0894,25101.0
2020-03-23 13:05:00,73.05,73.51,72.89,73.51,14573.0,67.8109,68.2379,67.6623,68.2379,14573.0
2020-03-23 13:10:00,73.64,74.49,73.64,74.18,14180.0,68.3586,69.1476,68.3586,68.8598,14180.0
2020-03-23 13:15:00,73.92,74.14,73.42,73.81,13000.0,68.6185,68.8227,68.1543,68.5164,13000.0
2020-03-23 13:20:00,73.84,74.18,73.44,73.73,15653.0,68.5442,68.8598,68.1729,68.4421,15653.0
2020-03-23 13:25:00,73.81,74.1,72.99,73.41,13849.0,68.5164,68.7856,67.7552,68.1451,13849.0
2020-03-23 13:30:00,73.36,73.78,73.12,73.64,20243.0,68.0986,68.4885,67.8758,68.3586,20243.0
2020-03-23 13:35:00,73.8,74.07,73.51,74.0,13778.0,68.5071,68.7577,68.2379,68.6927,13778.0
2020-03-23 13:40:00,73.92,74.16,73.05,73.09,16934.0,68.6185,68.8413,67.8109,67.848,16934.0
2020-03-23 13:45:00,73.26,74.4,73.16,74.4,13362.0,68.0058,69.064,67.913,69.064,13362.0
2020-03-23 13:50:00,74.42,74.55,74.12,74.47,16766.0,69.0826,69.2033,68.8041,69.129,16766.0
2020-03-23 13:55:00,74.36,74.4,72.98,73.23,14824.0,69.0269,69.064,67.7459,67.978,14824.0
2020-03-23 14:00:00,73.49,73.49,72.61,72.95,31840.0,68.2193,68.2193,67.4024,67.718,31840.0
2020-03-23 14:05:00,72.94,73.91,71.89,71.89,23925.0,67.7088,68.6092,66.7341,66.7341,23925.0
2020-03-23 14:10:00,73.07,73.07,71.72,72.65,14461.0,67.8294,67.8294,66.5763,67.4396,14461.0
2020-03-23 14:15:00,72.78,73.21,72.44,72.9,13068.0,67.5602,67.9594,67.2446,67.6716,13068.0
2020-03-23 14:20:00,72.76,72.76,71.68,71.93,15386.0,67.5417,67.5417,66.5391,66.7712,15386.0
2020-03-23 14:25:00,71.86,72.76,71.86,72.65,15168.0,66.7062,67.5417,66.7062,67.4396,15168.0
2020-03-23 14:30:00,72.7,72.7,71.34,71.35,17978.0,67.486,67.486,66.2235,66.2328,17978.0
2020-03-23 14:35:00,71.62,71.86,71.2,71.5,19441.0,66.4834,66.7062,66.0936,66.372,19441.0
2020-03-23 14:40:00,71.5,72.52,71.5,72.36,15703.0,66.372,67.3189,66.372,67.1704,15703.0
2020-03-23 14:45:00,72.44,73.23,71.66,73.23,22689.0,67.2446,67.978,66.5206,67.978,22689.0
2020-03-23 14:50:00,73.11,73.43,72.12,72.12,15331.0,67.8666,68.1636,66.9476,66.9476,15331.0
2020-03-23 14:55:00,72.53,72.68,72.14,72.3,13391.0,67.3282,67.4674,66.9661,67.1147,13391.0
2020-03-23 15:00:00,72.25,72.61,71.96,72.37,19580.0,67.0682,67.4024,66.799,67.1796,19580.0
2020-03-23 15:05:00,72.42,72.96,72.33,72.39,20108.0,67.2261,67.7273,67.1425,67.1982,20108.0
2020-03-23 15:10:00,72.33,72.52,72.08,72.23,22104.0,67.1425,67.3189,66.9104,67.0497,22104.0
2020-03-23 15:15:00,72.35,72.51,72.19,72.31,22176.0,67.1611,67.3096,67.0125,67.1239,22176.0
2020-03-23 15:20:00,72.3,72.3,71.05,71.23,37747.0,67.1147,67.1147,65.9543,66.1214,37747.0
2020-03-23 15:25:00,71.42,71.79,71.18,71.46,28959.0,66.2978,66.6412,66.075,66.3349,28959.0
2020-03-23 15:30:00,71.4,71.49,70.39,70.78,31792.0,66.2792,66.3628,65.3416,65.7037,31792.0
2020-03-23 15:35:00,70.74,72.0,70.68,71.56,28625.0,65.6665,66.8362,65.6108,66.4277,28625.0
2020-03-23 15:40:00,71.45,71.78,71.19,71.64,33565.0,66.3256,66.632,66.0843,66.502,33565.0
2020-03-23 15:45:00,71.72,72.0,70.87,70.9,39171.0,66.5763,66.8362,65.7872,65.8151,39171.0
2020-03-23 15:50:00,70.84,72.57,70.8,72.39,66382.0,65.7594,67.3653,65.7222,67.1982,66382.0
2020-03-23 15:55:00,72.69,72.8,71.04,71.26,139556.0,67.4767,67.5788,65.945,66.1492,139556.0
2020-03-24 09:30:00,74.87,76.75,73.55,75.46,48710.0,69.5003,71.2455,68.275,70.048,48710.0
2020-03-24 09:35:00,75.07,76.4,75.01,75.46,27944.0,69.686,70.9206,69.6303,70.048,27944.0
2020-03-24 09:40:00,75.47,75.47,74.39,74.46,21030.0,70.0573,70.0573,69.0548,69.1197,21030.0
2020-03-24 09:45:00,74.63,75.3,74.42,75.3,24566.0,69.2776,69.8995,69.0826,69.8995,24566.0
2020-03-24 09:50:00,75.45,76.41,75.12,76.41,4785.0,70.0387,70.9299,69.7324,70.9299,4785.0
2020-03-24 09:55:00,76.15,76.41,74.94,75.08,7919.0,70.6885,70.9299,69.5653,69.6953,7919.0
2020-03-24 10:00:00,75.28,75.36,74.54,74.54,8725.0,69.8809,69.9552,69.194,69.194,8725.0
2020-03-24 10:05:00,74.8,75.46,74.29,74.53,57245.0,69.4354,70.048,68.9619,69.1847,57245.0
2020-03-24 10:10:00,74.53,74.83,74.09,74.78,15436.0,69.1847,69.4632,68.7763,69.4168,15436.0
2020-03-24 10:15:00,75.13,75.47,74.34,74.94,31707.0,69.7417,70.0573,69.0084,69.5653,31707.0
2020-03-24 10:20:00,74.94,75.39,74.72,75.25,17882.0,69.5653,69.983,69.3611,69.8531,17882.0
2020-03-24 10:25:00,75.4,76.06,75.3,75.97,15864.0,69.9923,70.605,69.8995,70.5214,15864.0
2020-03-24 10:30:00,75.8,76.35,75.51,76.21,19859.0,70.3636,70.8742,70.0944,70.7442,19859.0
2020-03-24 10:35:00,76.07,76.13,75.65,76.13,15240.0,70.6143,70.67,70.2244,70.67,15240.0
2020-03-24 10:40:00,76.02,76.3,76.01,76.06,10694.0,70.5679,70.8278,70.5586,70.605,10694.0
2020-03-24 10:45:00,76.06,76.75,76.01,76.75,16036.0,70.605,71.2455,70.5586,71.2455,16036.0
2020-03-24 10:50:00,76.75,76.76,75.89,76.09,9587.0,71.2455,71.2548,70.4472,70.6328,9587.0
2020-03-24 10:55:00,76.32,76.61,76.09,76.34,17224.0,70.8463,71.1155,70.6328,70.8649,17224.0
2020-03-24 11:00:00,76.4,76.46,76.03,76.13,20681.0,70.9206,70.9763,70.5771,70.67,20681.0
2020-03-24 11:05:00,76.11,76.3,75.7,76.27,11662.0,70.6514,70.8278,70.2708,70.7999,11662.0
2020-03-24 11:10:00,76.18,76.67,75.9,76.67,8800.0,70.7164,71.1712,70.4565,71.1712,8800.0
2020-03-24 11:15:00,76.61,76.64,76.28,76.64,6589.0,71.1155,71.1434,70.8092,71.1434,6589.0
2020-03-24 11:20:00,76.4,77.03,76.4,76.81,8453.0,70.9206,71.5054,70.9206,71.3012,8453.0
2020-03-24 11:25:00,76.82,77.56,76.82,77.12,9498.0,71.3105,71.9974,71.3105,71.589,9498.0
2020-03-24 11:30:00,77.03,77.24,76.83,77.21,10968.0,71.5054,71.7004,71.3198,71.6725,10968.0
2020-03-24 11:35:00,77.07,77.08,76.59,77.0,8531.0,71.5426,71.5518,71.097,71.4776,8531.0
2020-03-24 11:40:00,76.96,77.21,76.65,76.96,7725.0,71.4404,71.6725,71.1527,71.4404,7725.0
2020-03-24 11:45:00,76.86,77.02,76.24,76.24,6919.0,71.3476,71.4961,70.7721,70.7721,6919.0
2020-03-24 11:50:00,76.23,77.06,75.96,76.74,13889.0,70.7628,71.5333,70.5122,71.2362,13889.0
2020-03-24 11:55:00,76.74,77.34,76.63,77.2,10035.0,71.2362,71.7932,71.1341,71.6632,10035.0
2020-03-24 12:00:00,77.16,78.51,77.12,78.51,31877.0,71.6261,72.8793,71.589,72.8793,31877.0
2020-03-24 12:05:00,78.82,78.82,77.71,77.96,19485.0,73.167,73.167,72.1367,72.3687,19485.0
2020-03-24 12:10:00,78.02,78.46,77.74,78.46,18173.0,72.4244,72.8329,72.1645,72.8329,18173.0
2020-03-24 12:15:00,78.18,78.73,77.35,77.96,9488.0,72.5729,73.0835,71.8025,72.3687,9488.0
2020-03-24 12:20:00,78.18,78.79,78.01,78.19,6935.0,72.5729,73.1392,72.4151,72.5822,6935.0
2020-03-24 12:25:00,78.3,78.8,78.25,78.8,7083.0,72.6843,73.1485,72.6379,73.1485,7083.0
2020-03-24 12:30:00,78.7,78.94,78.42,78.8,6402.0,73.0557,73.2784,72.7957,73.1485,6402.0
2020-03-24 12:35:00,78.68,78.99,78.47,78.69,15017.0,73.0371,73.3249,72.8421,73.0464,15017.0
2020-03-24 12:40:00,78.68,78.83,78.37,78.42,19088.0,73.0371,73.1763,72.7493,72.7957,19088.0
2020-03-24 12:45:00,78.35,78.35,77.71,77.87,11597.0,72.7308,72.7308,72.1367,72.2852,11597.0
2020-03-24 12:50:00,77.78,78.39,77.54,78.17,24671.0,72.2016,72.7679,71.9788,72.5637,24671.0
2020-03-24 12:55:00,77.86,78.08,77.26,77.36,7240.0,72.2759,72.4801,71.7189,71.8118,7240.0
2020-03-24 13:00:00,77.26,77.75,77.15,77.15,5465.0,71.7189,72.1738,71.6168,71.6168,5465.0
2020-03-24 13:05:00,77.19,77.19,76.37,76.6,19397.0,71.654,71.654,70.8928,71.1063,19397.0
2020-03-24 13:10:00,76.8,76.91,76.51,76.73,12608.0,71.2919,71.394,71.0227,71.2269,12608.0
2020-03-24 13:15:00,76.8,77.03,76.46,76.73,15455.0,71.2919,71.5054,70.9763,71.2269,15455.0
2020-03-24 13:20:00,76.66,76.8,75.91,76.25,12589.0,71.162,71.2919,70.4658,70.7814,12589.0
2020-03-24 13:25:00,76.29,77.01,76.2,76.59,16276.0,70.8185,71.4869,70.735,71.097,16276.0
2020-03-24 13:30:00,76.64,76.74,76.17,76.17,23792.0,71.1434,71.2362,70.7071,70.7071,23792.0
2020-03-24 13:35:00,76.01,76.41,75.47,75.85,18757.0,70.5586,70.9299,70.0573,70.4101,18757.0
2020-03-24 13:40:00,75.97,76.02,75.13,75.42,17735.0,70.5214,70.5679,69.7417,70.0109,17735.0
2020-03-24 13:45:00,75.42,75.67,75.0,75.1,16575.0,70.0109,70.243,69.621,69.7138,16575.0
2020-03-24 13:50:00,75.19,75.19,74.16,74.25,18992.0,69.7974,69.7974,68.8413,68.9248,18992.0
2020-03-24 13:55:00,74.4,74.67,73.86,74.39,27444.0,69.064,69.3147,68.5628,69.0548,27444.0
2020-03-24 14:00:00,74.39,74.52,74.06,74.09,14192.0,69.0548,69.1754,68.7484,68.7763,14192.0
2020-03-24 14:05:00,74.17,74.26,73.6,73.6,19821.0,68.8505,68.9341,68.3214,68.3214,19821.0
2020-03-24 14:10:00,73.77,73.84,73.4,73.59,13560.0,68.4792,68.5442,68.1358,68.3121,13560.0
2020-03-24 14:15:00,73.49,74.21,73.42,74.02,10415.0,68.2193,68.8877,68.1543,68.7113,10415.0
2020-03-24 14:20:00,74.17,74.53,73.94,74.42,19249.0,68.8505,69.1847,68.637,69.0826,19249.0
2020-03-24 14:25:00,74.46,74.98,73.93,74.29,30707.0,69.1197,69.6025,68.6278,68.9619,30707.0
2020-03-24 14:30:00,74.53,74.54,74.13,74.31,10389.0,69.1847,69.194,68.8134,68.9805,10389.0
2020-03-24 14:35:00,74.56,74.96,74.38,74.73,11587.0,69.2126,69.5839,69.0455,69.3704,11587.0
2020-03-24 14:40:00,74.65,74.98,74.54,74.59,10076.0,69.2961,69.6025,69.194,69.2404,10076.0
2020-03-24 14:45:00,74.74,75.01,74.1,74.11,23135.0,69.3797,69.6303,68.7856,68.7948,23135.0
2020-03-24 14:50:00,74.11,74.99,74.11,74.9,25446.0,68.7948,69.6117,68.7948,69.5282,25446.0
2020-03-24 14:55:00,75.06,75.31,74.79,75.23,19876.0,69.6767,69.9088,69.4261,69.8345,19876.0
2020-03-24 15:00:00,75.13,75.37,74.96,75.17,28944.0,69.7417,69.9645,69.5839,69.7788,28944.0
2020-03-24 15:05:00,74.98,75.28,74.84,75.07,23528.0,69.6025,69.8809,69.4725,69.686,23528.0
2020-03-24 15:10:00,75.28,75.37,74.92,74.94,29630.0,69.8809,69.9645,69.5468,69.5653,29630.0
2020-03-24 15:15:00,74.98,75.15,74.57,74.7,23774.0,69.6025,69.7603,69.2219,69.3425,23774.0
2020-03-24 15:20:00,74.72,75.34,74.58,75.0,19309.0,69.3611,69.9366,69.2311,69.621,19309.0
2020-03-24 15:25:00,75.06,75.82,74.97,75.68,24005.0,69.6767,70.3822,69.5932,70.2522,24005.0
2020-03-24 15:30:00,75.75,76.09,75.36,75.41,32542.0,70.3172,70.6328,69.9552,70.0016,32542.0
2020-03-24 15:35:00,75.39,75.95,75.28,75.67,36419.0,69.983,70.5029,69.8809,70.243,36419.0
2020-03-24 15:40:00,75.78,76.12,75.69,75.85,32010.0,70.3451,70.6607,70.2615,70.4101,32010.0
2020-03-24 15:45:00,75.82,76.03,75.07,75.08,39943.0,70.3822,70.5771,69.686,69.6953,39943.0
2020-03-24 15:50:00,75.22,76.32,75.22,75.9,69748.0,69.8252,70.8463,69.8252,70.4565,69748.0
2020-03-24 15:55:00,75.9,77.29,75.86,76.84,153239.0,70.4565,71.7468,70.4193,71.3291,153239.0
2020-03-25 09:30:00,76.86,78.0,76.22,78.0,38611.0,71.3476,72.4059,70.7535,72.4059,38611.0
2020-03-25 09:35:00,77.18,81.27,77.18,79.75,4987.0,71.6447,75.4413,71.6447,74.0303,4987.0
2020-03-25 09:40:00,79.77,82.0,78.5,79.89,5669.0,74.0489,76.119,72.87,74.1603,5669.0
2020-03-25 09:45:00,81.0,81.77,79.41,81.77,12074.0,75.1907,75.9055,73.7147,75.9055,12074.0
2020-03-25 09:50:00,81.5,81.85,79.36,79.55,72281.0,75.6548,75.9797,73.6683,73.8447,72281.0
2020-03-25 09:55:00,79.84,80.48,79.36,79.54,38173.0,74.1139,74.708,73.6683,73.8354,38173.0
2020-03-25 10:00:00,79.36,79.45,78.43,79.11,26492.0,73.6683,73.7519,72.805,73.4362,26492.0
2020-03-25 10:05:00,79.09,79.3,78.62,78.82,21259.0,73.4177,73.6126,72.9814,73.167,21259.0
2020-03-25 10:10:00,78.67,78.99,76.79,77.58,13609.0,73.0278,73.3249,71.2826,72.016,13609.0
2020-03-25 10:15:00,77.36,79.0,77.36,78.82,10597.0,71.8118,73.3341,71.8118,73.167,10597.0
2020-03-25 10:20:00,78.45,79.19,78.4,78.51,15197.0,72.8236,73.5105,72.7772,72.8793,15197.0
2020-03-25 10:25:00,78.51,79.17,77.95,79.16,13317.0,72.8793,73.4919,72.3594,73.4827,13317.0
2020-03-25 10:30:00,79.34,79.99,78.8,78.87,10414.0,73.6498,74.2531,73.1485,73.2135,10414.0
2020-03-25 10:35:00,78.73,79.51,78.46,79.27,10089.0,73.0835,73.8076,72.8329,73.5848,10089.0
2020-03-25 10:40:00,79.0,79.91,78.81,78.83,11797.0,73.3341,74.1789,73.1578,73.1763,11797.0
2020-03-25 10:45:00,79.02,79.43,78.63,78.97,14031.0,73.3527,73.7333,72.9907,73.3063,14031.0
2020-03-25 10:50:00,78.96,79.57,78.91,79.0,3362.0,73.297,73.8633,73.2506,73.3341,3362.0
2020-03-25 10:55:00,78.87,79.62,78.87,79.2,21589.0,73.2135,73.9097,73.2135,73.5198,21589.0
2020-03-25 11:00:00,79.17,79.53,79.17,79.27,16898.0,73.4919,73.8261,73.4919,73.5848,16898.0
2020-03-25 11:05:00,79.39,79.97,79.31,79.72,6621.0,73.6962,74.2346,73.6219,74.0025,6621.0
2020-03-25 11:10:00,79.73,79.83,79.46,79.81,10906.0,74.0118,74.1046,73.7611,74.086,10906.0
2020-03-25 11:15:00,79.71,79.71,79.33,79.5,5607.0,73.9932,73.9932,73.6405,73.7983,5607.0
2020-03-25 11:20:00,79.57,79.77,79.41,79.43,9623.0,73.8633,74.0489,73.7147,73.7333,9623.0
2020-03-25 11:25:00,79.43,79.94,79.43,79.64,2295.0,73.7333,74.2067,73.7333,73.9282,2295.0
2020-03-25 11:30:00,79.52,79.82,79.36,79.7,7804.0,73.8168,74.0953,73.6683,73.9839,7804.0
2020-03-25 11:35:00,79.57,79.85,79.36,79.37,5306.0,73.8633,74.1232,73.6683,73.6776,5306.0
2020-03-25 11:40:00,79.43,79.73,79.36,79.41,5860.0,73.7333,74.0118,73.6683,73.7147,5860.0
2020-03-25 11:45:00,79.53,80.23,79.34,80.23,7099.0,73.8261,74.4759,73.6498,74.4759,7099.0
2020-03-25 11:50:00,80.46,80.8,80.1,80.48,2667.0,74.6894,75.005,74.3552,74.708,2667.0
2020-03-25 11:55:00,80.63,81.71,80.49,81.71,10120.0,74.8472,75.8498,74.7173,75.8498,10120.0
2020-03-25 12:00:00,81.81,82.69,81.56,82.49,15461.0,75.9426,76.7595,75.7105,76.5738,15461.0
2020-03-25 12:05:00,82.17,82.75,81.98,81.98,13866.0,76.2768,76.8152,76.1004,76.1004,13866.0
2020-03-25 12:10:00,81.99,82.05,81.66,81.66,6617.0,76.1097,76.1654,75.8034,75.8034,6617.0
2020-03-25 12:15:00,81.61,83.03,81.61,83.03,7088.0,75.7569,77.0751,75.7569,77.0751,7088.0
2020-03-25 12:20:00,82.91,83.27,82.73,83.1,12910.0,76.9637,77.2979,76.7966,77.1401,12910.0
2020-03-25 12:25:00,83.14,83.19,82.74,82.9,4590.0,77.1772,77.2236,76.8059,76.9544,4590.0
2020-03-25 12:30:00,82.8,83.25,82.65,83.06,7380.0,76.8616,77.2793,76.7224,77.103,7380.0
2020-03-25 12:35:00,83.4,83.49,82.9,83.3,10941.0,77.4186,77.5021,76.9544,77.3257,10941.0
2020-03-25 12:40:00,83.21,83.56,83.2,83.48,8802.0,77.2422,77.5671,77.2329,77.4928,8802.0
2020-03-25 12:45:00,83.52,84.41,83.46,83.75,12675.0,77.53,78.3561,77.4743,77.7435,12675.0
2020-03-25 12:50:00,83.59,83.87,82.96,83.06,7511.0,77.5949,77.8549,77.0101,77.103,7511.0
2020-03-25 12:55:00,83.11,83.46,82.91,83.41,6832.0,77.1494,77.4743,76.9637,77.4279,6832.0
2020-03-25 13:00:00,83.49,84.12,83.32,83.96,8950.0,77.5021,78.0869,77.3443,77.9384,8950.0
2020-03-25 13:05:00,83.96,85.35,83.96,85.01,10171.0,77.9384,79.2287,77.9384,78.9131,10171.0
2020-03-25 13:10:00,84.94,85.26,84.66,84.66,16936.0,78.8481,79.1452,78.5882,78.5882,16936.0
2020-03-25 13:15:00,84.66,85.34,84.33,85.17,11664.0,78.5882,79.2194,78.2819,79.0616,11664.0
2020-03-25 13:20:00,85.09,85.45,84.94,85.34,11252.0,78.9874,79.3215,78.8481,79.2194,11252.0
2020-03-25 13:25:00,85.32,85.34,84.72,85.0,9427.0,79.2009,79.2194,78.6439,78.9038,9427.0
2020-03-25 13:30:00,84.99,85.37,84.8,85.31,13516.0,78.8945,79.2473,78.7182,79.1916,13516.0
2020-03-25 13:35:00,85.24,86.01,85.1,85.87,20205.0,79.1266,79.8414,78.9966,79.7114,20205.0
2020-03-25 13:40:00,85.86,86.31,85.77,86.2,7530.0,79.7021,80.1199,79.6186,80.0178,7530.0
2020-03-25 13:45:00,86.16,86.79,86.1,86.39,25171.0,79.9806,80.5654,79.9249,80.1941,25171.0
2020-03-25 13:50:00,86.39,86.48,85.31,85.56,12506.0,80.1941,80.2777,79.1916,79.4237,12506.0
2020-03-25 13:55:00,85.32,85.59,85.12,85.58,23116.0,79.2009,79.4515,79.0152,79.4422,23116.0
2020-03-25 14:00:00,85.58,85.95,85.02,85.07,30879.0,79.4422,79.7857,78.9224,78.9688,30879.0
2020-03-25 14:05:00,85.05,85.13,83.82,84.25,17998.0,78.9502,79.0245,77.8084,78.2076,17998.0
2020-03-25 14:10:00,84.38,85.13,84.38,84.95,14788.0,78.3283,79.0245,78.3283,78.8574,14788.0
2020-03-25 14:15:00,84.95,85.53,84.85,85.44,8845.0,78.8574,79.3958,78.7646,79.3123,8845.0
2020-03-25 14:20:00,85.33,85.72,84.98,85.06,10944.0,79.2102,79.5722,78.8853,78.9595,10944.0
2020-03-25 14:25:00,85.01,85.17,84.54,85.0,11716.0,78.9131,79.0616,78.4768,78.9038,11716.0
2020-03-25 14:30:00,85.15,85.15,84.4,84.47,9063.0,79.0431,79.0431,78.3469,78.4118,9063.0
2020-03-25 14:35:00,84.7,84.89,84.47,84.89,6818.0,78.6253,78.8017,78.4118,78.8017,6818.0
2020-03-25 14:40:00,85.0,85.01,84.4,84.84,11224.0,78.9038,78.9131,78.3469,78.7553,11224.0
2020-03-25 14:45:00,84.9,85.72,84.89,85.69,5948.0,78.811,79.5722,78.8017,79.5443,5948.0
2020-03-25 14:50:00,85.53,85.91,85.19,85.77,19774.0,79.3958,79.7486,79.0802,79.6186,19774.0
2020-03-25 14:55:00,85.75,86.65,85.63,86.17,12183.0,79.6,80.4355,79.4886,79.9899,12183.0
2020-03-25 15:00:00,86.29,86.43,86.0,86.37,12359.0,80.1013,80.2313,79.8321,80.1756,12359.0
2020-03-25 15:05:00,86.3,86.31,85.8,86.14,16142.0,80.1106,80.1199,79.6464,79.9621,16142.0
2020-03-25 15:10:00,86.05,86.21,85.84,86.15,14010.0,79.8785,80.027,79.6836,79.9713,14010.0
2020-03-25 15:15:00,86.21,86.49,86.15,86.33,15546.0,80.027,80.287,79.9713,80.1384,15546.0
2020-03-25 15:20:00,86.31,86.72,86.24,86.39,21630.0,80.1199,80.5005,80.0549,80.1941,21630.0
2020-03-25 15:25:00,86.38,86.69,86.04,86.37,25800.0,80.1848,80.4726,79.8692,80.1756,25800.0
2020-03-25 15:30:00,86.29,86.86,86.28,86.66,29458.0,80.1013,80.6304,80.092,80.4448,29458.0
2020-03-25 15:35:00,86.72,87.01,86.62,86.84,36328.0,80.5005,80.7697,80.4076,80.6119,36328.0
2020-03-25 15:40:00,86.95,87.27,86.08,86.11,47636.0,80.714,81.011,79.9064,79.9342,47636.0
2020-03-25 15:45:00,86.17,86.33,85.5,85.51,47653.0,79.9899,80.1384,79.368,79.3772,47653.0
2020-03-25 15:50:00,85.78,86.11,84.86,85.14,82666.0,79.6279,79.9342,78.7739,79.0338,82666.0
2020-03-25 15:55:00,85.16,85.94,84.49,85.15,254924.0,79.0523,79.7764,78.4304,79.0431,254924.0
2020-03-26 09:30:00,84.54,87.5,84.21,86.7,25938.0,78.4768,81.2245,78.1705,80.4819,25938.0
2020-03-26 09:35:00,86.29,88.35,86.29,88.2,13629.0,80.1013,82.0136,80.1013,81.8743,13629.0
2020-03-26 09:40:00,88.28,88.66,85.08,85.39,8848.0,81.9486,82.3013,78.9781,79.2658,8848.0
2020-03-26 09:45:00,85.63,87.75,85.3,87.13,28177.0,79.4886,81.4566,79.1823,80.8811,28177.0
2020-03-26 09:50:00,86.94,88.19,86.69,87.65,7377.0,80.7047,81.865,80.4726,81.3638,7377.0
2020-03-26 09:55:00,87.73,89.49,87.73,89.12,24906.0,81.438,83.0718,81.438,82.7283,24906.0
2020-03-26 10:00:00,88.72,89.69,87.42,88.87,50090.0,82.357,83.2575,81.1503,82.4963,50090.0
2020-03-26 10:05:00,88.87,89.88,88.69,89.06,34233.0,82.4963,83.4338,82.3292,82.6726,34233.0
2020-03-26 10:10:00,89.1,89.21,88.34,88.93,20935.0,82.7098,82.8119,82.0043,82.552,20935.0
2020-03-26 10:15:00,88.69,90.88,88.68,90.36,22076.0,82.3292,84.3621,82.3199,83.8794,22076.0
2020-03-26 10:20:00,90.33,90.38,89.4,89.93,9422.0,83.8516,83.898,82.9883,83.4802,9422.0
2020-03-26 10:25:00,89.93,90.17,89.44,89.44,13895.0,83.4802,83.703,83.0254,83.0254,13895.0
2020-03-26 10:30:00,89.52,90.66,89.26,90.59,12695.0,83.0996,84.1579,82.8583,84.0929,12695.0
2020-03-26 10:35:00,90.47,90.57,89.63,90.03,10597.0,83.9815,84.0743,83.2018,83.5731,10597.0
2020-03-26 10:40:00,89.92,90.23,89.48,90.06,10653.0,83.471,83.7587,83.0625,83.6009,10653.0
2020-03-26 10:45:00,90.05,90.4,89.03,89.59,13985.0,83.5916,83.9165,82.6448,83.1646,13985.0
2020-03-26 10:50:00,89.43,90.0,89.34,89.39,18823.0,83.0161,83.5452,82.9326,82.979,18823.0
2020-03-26 10:55:00,89.55,90.3,89.3,89.84,20487.0,83.1275,83.8237,82.8954,83.3967,20487.0
2020-03-26 11:00:00,89.91,90.15,89.15,89.7,12680.0,83.4617,83.6845,82.7562,83.2667,12680.0
2020-03-26 11:05:00,89.7,90.27,89.26,89.95,12100.0,83.2667,83.7959,82.8583,83.4988,12100.0
2020-03-26 11:10:00,90.04,90.97,90.04,90.73,26554.0,83.5824,84.4457,83.5824,84.2229,26554.0
2020-03-26 11:15:00,90.85,90.85,90.12,90.68,12896.0,84.3343,84.3343,83.6566,84.1765,12896.0
2020-03-26 11:20:00,90.7,90.75,90.36,90.75,7792.0,84.195,84.2414,83.8794,84.2414,7792.0
2020-03-26 11:25:00,90.73,90.9,90.51,90.76,13196.0,84.2229,84.3807,84.0186,84.2507,13196.0
2020-03-26 11:30:00,90.68,92.32,90.63,91.91,33722.0,84.1765,85.6988,84.13,85.3182,33722.0
2020-03-26 11:35:00,91.64,92.43,91.1,91.52,25083.0,85.0676,85.8009,84.5663,84.9562,25083.0
2020-03-26 11:40:00,91.55,91.88,90.97,91.13,6450.0,84.9841,85.2904,84.4457,84.5942,6450.0
2020-03-26 11:45:00,90.97,90.97,90.05,90.48,10348.0,84.4457,84.4457,83.5916,83.9908,10348.0
2020-03-26 11:50:00,90.35,91.69,90.35,91.52,12816.0,83.8701,85.114,83.8701,84.9562,12816.0
2020-03-26 11:55:00,91.44,91.52,90.5,91.34,8020.0,84.8819,84.9562,84.0094,84.7891,8020.0
2020-03-26 12:00:00,91.36,91.65,91.16,91.58,6991.0,84.8077,85.0769,84.622,85.0119,6991.0
2020-03-26 12:05:00,91.65,91.66,90.65,91.17,12527.0,85.0769,85.0862,84.1486,84.6313,12527.0
2020-03-26 12:10:00,91.17,91.18,90.4,90.51,10938.0,84.6313,84.6406,83.9165,84.0186,10938.0
2020-03-26 12:15:00,90.53,90.55,90.14,90.26,12649.0,84.0372,84.0558,83.6752,83.7866,12649.0
2020-03-26 12:20:00,90.18,91.08,89.75,91.0,16598.0,83.7123,84.5478,83.3131,84.4735,16598.0
2020-03-26 12:25:00,90.97,91.38,90.8,91.13,5838.0,84.4457,84.8262,84.2878,84.5942,5838.0
2020-03-26 12:30:00,91.18,91.99,91.17,91.76,9256.0,84.6406,85.3925,84.6313,85.179,9256.0
2020-03-26 12:35:00,91.76,91.83,90.42,90.81,10616.0,85.179,85.244,83.9351,84.2971,10616.0
2020-03-26 12:40:00,90.9,90.9,90.17,90.71,8477.0,84.3807,84.3807,83.703,84.2043,8477.0
2020-03-26 12:45:00,90.82,90.86,90.34,90.73,7871.0,84.3064,84.3435,83.8608,84.2229,7871.0
2020-03-26 12:50:00,90.75,91.09,90.69,90.7,10524.0,84.2414,84.557,84.1857,84.195,10524.0
2020-03-26 12:55:00,90.61,90.88,90.49,90.5,6450.0,84.1115,84.3621,84.0001,84.0094,6450.0
2020-03-26 13:00:00,90.49,91.03,90.49,90.87,8292.0,84.0001,84.5013,84.0001,84.3528,8292.0
2020-03-26 13:05:00,90.83,91.32,90.24,90.41,10162.0,84.3157,84.7705,83.768,83.9258,10162.0
2020-03-26 13:10:00,90.33,90.39,90.13,90.34,4500.0,83.8516,83.9072,83.6659,83.8608,4500.0
2020-03-26 13:15:00,90.27,90.51,90.01,90.27,5342.0,83.7959,84.0186,83.5545,83.7959,5342.0
2020-03-26 13:20:00,90.29,90.37,89.8,90.11,6790.0,83.8144,83.8887,83.3596,83.6473,6790.0
2020-03-26 13:25:00,90.13,90.34,89.92,90.06,4863.0,83.6659,83.8608,83.471,83.6009,4863.0
2020-03-26 13:30:00,89.98,90.01,89.11,89.73,8176.0,83.5267,83.5545,82.7191,83.2946,8176.0
2020-03-26 13:35:00,89.73,90.05,89.52,89.82,8101.0,83.2946,83.5916,83.0996,83.3781,8101.0
2020-03-26 13:40:00,89.92,90.28,89.82,90.16,9624.0,83.471,83.8051,83.3781,83.6937,9624.0
2020-03-26 13:45:00,90.23,90.23,89.78,90.11,9303.0,83.7587,83.7587,83.341,83.6473,9303.0
2020-03-26 13:50:00,90.09,90.16,89.85,89.99,6453.0,83.6288,83.6937,83.406,83.5359,6453.0
2020-03-26 13:55:00,89.9,89.91,89.53,89.7,6719.0,83.4524,83.4617,83.1089,83.2667,6719.0
2020-03-26 14:00:00,89.85,90.06,89.55,89.88,5485.0,83.406,83.6009,83.1275,83.4338,5485.0
2020-03-26 14:05:00,89.84,89.88,89.09,89.11,8644.0,83.3967,83.4338,82.7005,82.7191,8644.0
2020-03-26 14:10:00,89.11,89.69,88.95,89.23,10692.0,82.7191,83.2575,82.5705,82.8304,10692.0
2020-03-26 14:15:00,89.12,89.3,88.82,89.08,11453.0,82.7283,82.8954,82.4498,82.6912,11453.0
2020-03-26 14:20:00,89.13,89.47,89.0,89.3,9942.0,82.7376,83.0532,82.6169,82.8954,9942.0
2020-03-26 14:25:00,89.11,89.71,89.03,89.09,25833.0,82.7191,83.276,82.6448,82.7005,25833.0
2020-03-26 14:30:00,89.21,90.67,89.15,90.49,17532.0,82.8119,84.1672,82.7562,84.0001,17532.0
2020-03-26 14:35:00,90.48,90.49,89.95,90.21,11318.0,83.9908,84.0001,83.4988,83.7402,11318.0
2020-03-26 14:40:00,90.27,90.31,89.8,89.81,12182.0,83.7959,83.833,83.3596,83.3688,12182.0
2020-03-26 14:45:00,89.78,90.25,89.72,90.13,12419.0,83.341,83.7773,83.2853,83.6659,12419.0
2020-03-26 14:50:00,90.07,90.27,89.9,90.16,9683.0,83.6102,83.7959,83.4524,83.6937,9683.0
2020-03-26 14:55:00,90.11,90.11,89.62,89.73,15768.0,83.6473,83.6473,83.1925,83.2946,15768.0
2020-03-26 15:00:00,89.73,89.79,89.4,89.54,9896.0,83.2946,83.3503,82.9883,83.1182,9896.0
2020-03-26 15:05:00,89.52,89.67,89.0,89.5,15291.0,83.0996,83.2389,82.6169,83.0811,15291.0
2020-03-26 15:10:00,89.29,89.5,88.99,89.12,11237.0,82.8861,83.0811,82.6077,82.7283,11237.0
2020-03-26 15:15:00,89.15,89.51,88.97,89.31,12020.0,82.7562,83.0904,82.5891,82.9047,12020.0
2020-03-26 15:20:00,89.31,89.43,89.07,89.1,11861.0,82.9047,83.0161,82.6819,82.7098,11861.0
2020-03-26 15:25:00,89.11,90.02,89.11,89.88,11447.0,82.7191,83.5638,82.7191,83.4338,11447.0
2020-03-26 15:30:00,89.83,90.23,89.68,89.79,21645.0,83.3874,83.7587,83.2482,83.3503,21645.0
2020-03-26 15:35:00,89.83,90.17,88.87,89.01,42485.0,83.3874,83.703,82.4963,82.6262,42485.0
2020-03-26 15:40:00,89.21,89.64,89.13,89.37,28266.0,82.8119,83.211,82.7376,82.9604,28266.0
2020-03-26 15:45:00,89.43,89.44,88.94,89.2,38861.0,83.0161,83.0254,82.5612,82.8026,38861.0
2020-03-26 15:50:00,88.87,90.17,86.97,89.58,101017.0,82.4963,83.703,80.7325,83.1553,101017.0
2020-03-26 15:55:00,89.48,89.68,85.88,86.14,307862.0,83.0625,83.2482,79.7207,79.9621,307862.0
2020-03-27 09:30:00,84.4,84.94,82.75,83.32,41589.0,78.3469,78.8481,76.8152,77.3443,41589.0
2020-03-27 09:35:00,83.31,83.31,80.5,81.61,31699.0,77.335,77.335,74.7266,75.7569,31699.0
2020-03-27 09:40:00,81.61,81.98,80.95,81.51,20187.0,75.7569,76.1004,75.1443,75.6641,20187.0
2020-03-27 09:45:00,81.73,82.61,81.5,82.37,10501.0,75.8683,76.6852,75.6548,76.4624,10501.0
2020-03-27 09:50:00,82.59,84.24,82.59,83.14,14702.0,76.6667,78.1983,76.6667,77.1772,14702.0
2020-03-27 09:55:00,83.15,83.98,82.59,82.73,38871.0,77.1865,77.957,76.6667,76.7966,38871.0
2020-03-27 10:00:00,83.11,83.43,82.73,83.23,20067.0,77.1494,77.4464,76.7966,77.2608,20067.0
2020-03-27 10:05:00,83.29,84.52,83.14,84.52,15479.0,77.3165,78.4582,77.1772,78.4582,15479.0
2020-03-27 10:10:00,84.38,84.64,83.11,83.44,21075.0,78.3283,78.5696,77.1494,77.4557,21075.0
2020-03-27 10:15:00,83.44,84.11,83.24,83.25,12113.0,77.4557,78.0776,77.27,77.2793,12113.0
2020-03-27 10:20:00,83.27,83.52,82.78,83.01,10408.0,77.2979,77.53,76.843,77.0565,10408.0
2020-03-27 10:25:00,83.15,83.51,82.65,82.71,11950.0,77.1865,77.5207,76.7224,76.7781,11950.0
2020-03-27 10:30:00,82.85,83.01,82.5,82.76,9598.0,76.908,77.0565,76.5831,76.8245,9598.0
2020-03-27 10:35:00,82.86,83.32,82.79,83.05,12482.0,76.9173,77.3443,76.8523,77.0937,12482.0
2020-03-27 10:40:00,83.16,83.83,82.9,83.38,11847.0,77.1958,77.8177,76.9544,77.4,11847.0
2020-03-27 10:45:00,83.28,83.57,83.01,83.27,12574.0,77.3072,77.5764,77.0565,77.2979,12574.0
2020-03-27 10:50:00,83.34,83.58,83.28,83.35,6812.0,77.3629,77.5857,77.3072,77.3722,6812.0
2020-03-27 10:55:00,83.4,83.6,83.15,83.45,14282.0,77.4186,77.6042,77.1865,77.465,14282.0
2020-03-27 11:00:00,83.33,83.34,82.86,83.06,12175.0,77.3536,77.3629,76.9173,77.103,12175.0
2020-03-27 11:05:00,83.0,83.44,82.69,83.42,8262.0,77.0473,77.4557,76.7595,77.4371,8262.0
2020-03-27 11:10:00,83.64,83.66,83.31,83.34,5473.0,77.6414,77.6599,77.335,77.3629,5473.0
2020-03-27 11:15:00,83.42,85.0,83.42,84.66,25272.0,77.4371,78.9038,77.4371,78.5882,25272.0
2020-03-27 11:20:00,84.61,84.68,83.78,84.11,15033.0,78.5418,78.6068,77.7713,78.0776,15033.0
2020-03-27 11:25:00,84.03,84.16,83.44,83.61,6006.0,78.0034,78.1241,77.4557,77.6135,6006.0
2020-03-27 11:30:00,83.72,84.17,83.67,83.94,10988.0,77.7156,78.1333,77.6692,77.9198,10988.0
2020-03-27 11:35:00,84.06,84.36,83.88,84.24,6203.0,78.0312,78.3097,77.8641,78.1983,6203.0
2020-03-27 11:40:00,84.09,84.1,82.89,83.24,4528.0,78.0591,78.0684,76.9451,77.27,4528.0
2020-03-27 11:45:00,83.36,83.43,83.1,83.25,6592.0,77.3814,77.4464,77.1401,77.2793,6592.0
2020-03-27 11:50:00,83.31,83.76,83.27,83.54,7607.0,77.335,77.7528,77.2979,77.5485,7607.0
2020-03-27 11:55:00,83.64,83.75,83.52,83.68,11058.0,77.6414,77.7435,77.53,77.6785,11058.0
2020-03-27 12:00:00,83.68,84.11,83.54,83.78,11004.0,77.6785,78.0776,77.5485,77.7713,11004.0
2020-03-27 12:05:00,83.65,83.8,83.25,83.66,6915.0,77.6506,77.7899,77.2793,77.6599,6915.0
2020-03-27 12:10:00,83.58,83.92,83.57,83.61,5065.0,77.5857,77.9013,77.5764,77.6135,5065.0
2020-03-27 12:15:00,83.54,83.74,83.2,83.47,14572.0,77.5485,77.7342,77.2329,77.4836,14572.0
2020-03-27 12:20:00,83.52,83.58,82.95,83.07,10857.0,77.53,77.5857,77.0008,77.1122,10857.0
2020-03-27 12:25:00,82.8,83.23,82.8,83.19,11051.0,76.8616,77.2608,76.8616,77.2236,11051.0
2020-03-27 12:30:00,83.09,83.91,83.05,83.57,6738.0,77.1308,77.892,77.0937,77.5764,6738.0
2020-03-27 12:35:00,83.56,83.95,83.3,83.7,10025.0,77.5671,77.9291,77.3257,77.6971,10025.0
2020-03-27 12:40:00,83.83,84.04,83.64,84.0,4832.0,77.8177,78.0127,77.6414,77.9755,4832.0
2020-03-27 12:45:00,83.98,83.98,83.38,83.38,4296.0,77.957,77.957,77.4,77.4,4296.0
2020-03-27 12:50:00,83.4,83.56,83.37,83.49,6201.0,77.4186,77.5671,77.3907,77.5021,6201.0
2020-03-27 12:55:00,83.48,83.53,82.89,83.12,10374.0,77.4928,77.5392,76.9451,77.1587,10374.0
2020-03-27 13:00:00,83.13,83.56,83.04,83.52,3767.0,77.1679,77.5671,77.0844,77.53,3767.0
2020-03-27 13:05:00,83.52,83.58,83.0,83.03,4058.0,77.53,77.5857,77.0473,77.0751,4058.0
2020-03-27 13:10:00,83.1,83.41,82.94,83.02,5653.0,77.1401,77.4279,76.9916,77.0658,5653.0
2020-03-27 13:15:00,82.95,83.59,82.86,83.12,8228.0,77.0008,77.5949,76.9173,77.1587,8228.0
2020-03-27 13:20:00,83.3,83.41,83.21,83.21,1912.0,77.3257,77.4279,77.2422,77.2422,1912.0
2020-03-27 13:25:00,83.38,83.51,83.06,83.08,8130.0,77.4,77.5207,77.103,77.1215,8130.0
2020-03-27 13:30:00,83.37,84.13,83.37,84.06,2426.0,77.3907,78.0962,77.3907,78.0312,2426.0
2020-03-27 13:35:00,84.04,84.16,83.81,84.06,7059.0,78.0127,78.1241,77.7992,78.0312,7059.0
2020-03-27 13:40:00,84.09,84.39,84.0,84.03,6755.0,78.0591,78.3376,77.9755,78.0034,6755.0
2020-03-27 13:45:00,84.1,84.27,83.65,83.94,4815.0,78.0684,78.2262,77.6506,77.9198,4815.0
2020-03-27 13:50:00,83.89,83.91,83.47,83.47,5865.0,77.8734,77.892,77.4836,77.4836,5865.0
2020-03-27 13:55:00,83.45,83.7,83.25,83.25,11441.0,77.465,77.6971,77.2793,77.2793,11441.0
2020-03-27 14:00:00,83.2,83.38,82.65,82.65,9781.0,77.2329,77.4,76.7224,76.7224,9781.0
2020-03-27 14:05:00,82.64,82.88,82.06,82.74,8683.0,76.7131,76.9359,76.1747,76.8059,8683.0
2020-03-27 14:10:00,82.63,82.88,82.23,82.24,4566.0,76.7038,76.9359,76.3325,76.3418,4566.0
2020-03-27 14:15:00,82.42,83.08,82.24,82.88,4000.0,76.5089,77.1215,76.3418,76.9359,4000.0
2020-03-27 14:20:00,82.9,83.19,82.81,82.81,7201.0,76.9544,77.2236,76.8709,76.8709,7201.0
2020-03-27 14:25:00,82.92,83.26,82.67,82.78,7474.0,76.973,77.2886,76.7409,76.843,7474.0
2020-03-27 14:30:00,82.88,83.52,82.88,83.25,7120.0,76.9359,77.53,76.9359,77.2793,7120.0
2020-03-27 14:35:00,83.36,83.48,83.1,83.1,4896.0,77.3814,77.4928,77.1401,77.1401,4896.0
2020-03-27 14:40:00,83.1,83.17,82.91,82.97,5111.0,77.1401,77.2051,76.9637,77.0194,5111.0
2020-03-27 14:45:00,82.91,83.19,82.69,82.7,5817.0,76.9637,77.2236,76.7595,76.7688,5817.0
2020-03-27 14:50:00,82.85,83.26,82.75,83.15,10900.0,76.908,77.2886,76.8152,77.1865,10900.0
2020-03-27 14:55:00,83.11,83.58,83.11,83.51,6924.0,77.1494,77.5857,77.1494,77.5207,6924.0
2020-03-27 15:00:00,83.51,83.7,83.18,83.38,12627.0,77.5207,77.6971,77.2143,77.4,12627.0
2020-03-27 15:05:00,83.37,83.98,83.36,83.83,8870.0,77.3907,77.957,77.3814,77.8177,8870.0
2020-03-27 15:10:00,83.87,84.39,83.73,83.86,11493.0,77.8549,78.3376,77.7249,77.8456,11493.0
2020-03-27 15:15:00,83.95,84.71,83.87,84.55,7144.0,77.9291,78.6346,77.8549,78.4861,7144.0
2020-03-27 15:20:00,84.55,84.73,84.31,84.57,7273.0,78.4861,78.6532,78.2633,78.5047,7273.0
2020-03-27 15:25:00,84.7,84.93,84.37,84.37,18457.0,78.6253,78.8388,78.319,78.319,18457.0
2020-03-27 15:30:00,84.53,84.6,83.84,84.03,16546.0,78.4675,78.5325,77.827,78.0034,16546.0
2020-03-27 15:35:00,84.07,84.07,83.33,83.56,16799.0,78.0405,78.0405,77.3536,77.5671,16799.0
2020-03-27 15:40:00,83.56,83.63,82.97,83.09,12252.0,77.5671,77.6321,77.0194,77.1308,12252.0
2020-03-27 15:45:00,83.07,83.44,82.79,82.79,14469.0,77.1122,77.4557,76.8523,76.8523,14469.0
2020-03-27 15:50:00,82.85,82.85,82.12,82.34,24809.0,76.908,76.908,76.2304,76.4346,24809.0
2020-03-27 15:55:00,82.32,82.77,82.27,82.6,97931.0,76.416,76.8338,76.3696,76.6759,97931.0
2020-03-30 09:30:00,82.26,84.73,81.33,83.51,35467.0,76.3603,78.6532,75.497,77.5207,35467.0
2020-03-30 09:35:00,83.51,83.99,82.15,82.68,9075.0,77.5207,77.9663,76.2582,76.7502,9075.0
2020-03-30 09:40:00,82.8,83.38,82.25,83.34,14641.0,76.8616,77.4,76.351,77.3629,14641.0
2020-03-30 09:45:00,82.89,83.74,82.53,82.75,66337.0,76.9451,77.7342,76.611,76.8152,66337.0
2020-03-30 09:50:00,82.53,83.5,82.53,83.5,3557.0,76.611,77.5114,76.611,77.5114,3557.0
2020-03-30 09:55:00,83.51,84.0,82.83,83.42,3032.0,77.5207,77.9755,76.8895,77.4371,3032.0
2020-03-30 10:00:00,83.53,83.64,83.22,83.61,6606.0,77.5392,77.6414,77.2515,77.6135,6606.0
2020-03-30 10:05:00,83.61,83.94,83.51,83.66,7535.0,77.6135,77.9198,77.5207,77.6599,7535.0
2020-03-30 10:10:00,83.63,83.63,82.77,83.25,7702.0,77.6321,77.6321,76.8338,77.2793,7702.0
2020-03-30 10:15:00,83.28,83.97,82.93,83.19,31590.0,77.3072,77.9477,76.9823,77.2236,31590.0
2020-03-30 10:20:00,83.16,83.77,83.07,83.14,5530.0,77.1958,77.762,77.1122,77.1772,5530.0
2020-03-30 10:25:00,83.22,83.68,83.04,83.16,2911.0,77.2515,77.6785,77.0844,77.1958,2911.0
2020-03-30 10:30:00,83.27,84.02,83.27,83.63,8004.0,77.2979,77.9941,77.2979,77.6321,8004.0
2020-03-30 10:35:00,83.78,84.18,83.67,83.67,2021.0,77.7713,78.1426,77.6692,77.6692,2021.0
2020-03-30 10:40:00,83.82,84.17,83.75,84.1,1874.0,77.8084,78.1333,77.7435,78.0684,1874.0
2020-03-30 10:45:00,83.92,84.19,82.89,83.39,30294.0,77.9013,78.1519,76.9451,77.4093,30294.0
2020-03-30 10:50:00,83.58,83.72,83.19,83.61,4230.0,77.5857,77.7156,77.2236,77.6135,4230.0
2020-03-30 10:55:00,83.53,83.62,82.76,83.07,16660.0,77.5392,77.6228,76.8245,77.1122,16660.0
2020-03-30 11:00:00,82.98,83.75,82.98,83.75,8026.0,77.0287,77.7435,77.0287,77.7435,8026.0
2020-03-30 11:05:00,83.81,84.45,83.72,84.23,9533.0,77.7992,78.3933,77.7156,78.189,9533.0
2020-03-30 11:10:00,84.3,84.4,83.9,83.91,6637.0,78.254,78.3469,77.8827,77.892,6637.0
2020-03-30 11:15:00,83.81,84.25,83.81,84.24,10972.0,77.7992,78.2076,77.7992,78.1983,10972.0
2020-03-30 11:20:00,84.21,84.62,84.16,84.33,5593.0,78.1705,78.5511,78.1241,78.2819,5593.0
2020-03-30 11:25:00,84.25,84.33,84.01,84.15,6317.0,78.2076,78.2819,77.9848,78.1148,6317.0
2020-03-30 11:30:00,84.3,84.58,84.2,84.56,4364.0,78.254,78.5139,78.1612,78.4954,4364.0
2020-03-30 11:35:00,84.55,84.55,84.02,84.22,3914.0,78.4861,78.4861,77.9941,78.1798,3914.0
2020-03-30 11:40:00,84.06,84.5,84.06,84.4,10844.0,78.0312,78.4397,78.0312,78.3469,10844.0
2020-03-30 11:45:00,84.38,84.58,84.23,84.48,6337.0,78.3283,78.5139,78.189,78.4211,6337.0
2020-03-30 11:50:00,84.53,84.53,83.97,83.97,4398.0,78.4675,78.4675,77.9477,77.9477,4398.0
2020-03-30 11:55:00,83.98,84.33,83.97,84.27,4041.0,77.957,78.2819,77.9477,78.2262,4041.0
2020-03-30 12:00:00,84.22,84.23,83.79,84.06,4829.0,78.1798,78.189,77.7806,78.0312,4829.0
2020-03-30 12:05:00,84.16,84.17,83.85,84.01,6589.0,78.1241,78.1333,77.8363,77.9848,6589.0
2020-03-30 12:10:00,84.06,84.06,83.67,83.78,5333.0,78.0312,78.0312,77.6692,77.7713,5333.0
2020-03-30 12:15:00,83.87,84.38,83.84,84.37,11183.0,77.8549,78.3283,77.827,78.319,11183.0
2020-03-30 12:20:00,84.49,84.49,83.82,84.13,5331.0,78.4304,78.4304,77.8084,78.0962,5331.0
2020-03-30 12:25:00,84.09,84.35,84.09,84.25,2609.0,78.0591,78.3004,78.0591,78.2076,2609.0
2020-03-30 12:30:00,84.23,84.27,83.86,84.05,11288.0,78.189,78.2262,77.8456,78.022,11288.0
2020-03-30 12:35:00,84.08,84.13,83.86,84.13,6252.0,78.0498,78.0962,77.8456,78.0962,6252.0
2020-03-30 12:40:00,84.14,84.27,83.73,83.73,7149.0,78.1055,78.2262,77.7249,77.7249,7149.0
2020-03-30 12:45:00,83.79,83.94,83.73,83.93,2820.0,77.7806,77.9198,77.7249,77.9106,2820.0
2020-03-30 12:50:00,84.0,84.16,83.87,84.11,3241.0,77.9755,78.1241,77.8549,78.0776,3241.0
2020-03-30 12:55:00,83.96,84.08,83.94,84.08,3381.0,77.9384,78.0498,77.9198,78.0498,3381.0
2020-03-30 13:00:00,84.17,84.17,83.56,83.84,17144.0,78.1333,78.1333,77.5671,77.827,17144.0
2020-03-30 13:05:00,83.87,83.89,83.54,83.66,5000.0,77.8549,77.8734,77.5485,77.6599,5000.0
2020-03-30 13:10:00,83.62,83.94,83.57,83.69,4276.0,77.6228,77.9198,77.5764,77.6878,4276.0
2020-03-30 13:15:00,83.8,84.03,83.72,83.95,16574.0,77.7899,78.0034,77.7156,77.9291,16574.0
2020-03-30 13:20:00,83.95,84.45,83.87,84.26,25596.0,77.9291,78.3933,77.8549,78.2169,25596.0
2020-03-30 13:25:00,84.24,84.64,84.18,84.5,5244.0,78.1983,78.5696,78.1426,78.4397,5244.0
2020-03-30 13:30:00,84.59,84.59,84.28,84.41,4781.0,78.5232,78.5232,78.2355,78.3561,4781.0
2020-03-30 13:35:00,84.62,84.69,84.47,84.69,6153.0,78.5511,78.6161,78.4118,78.6161,6153.0
2020-03-30 13:40:00,84.75,84.95,84.38,84.83,24256.0,78.6717,78.8574,78.3283,78.746,24256.0
2020-03-30 13:45:00,84.8,85.0,84.73,84.83,7477.0,78.7182,78.9038,78.6532,78.746,7477.0
2020-03-30 13:50:00,84.88,84.91,84.68,84.74,9490.0,78.7924,78.8203,78.6068,78.6625,9490.0
2020-03-30 13:55:00,84.55,84.91,84.54,84.73,7480.0,78.4861,78.8203,78.4768,78.6532,7480.0
2020-03-30 14:00:00,84.69,84.79,84.59,84.67,18076.0,78.6161,78.7089,78.5232,78.5975,18076.0
2020-03-30 14:05:00,84.76,84.92,84.69,84.77,5917.0,78.681,78.8296,78.6161,78.6903,5917.0
2020-03-30 14:10:00,84.69,84.69,84.29,84.4,4584.0,78.6161,78.6161,78.2447,78.3469,4584.0
2020-03-30 14:15:00,84.4,84.47,84.15,84.2,19009.0,78.3469,78.4118,78.1148,78.1612,19009.0
2020-03-30 14:20:00,84.21,84.47,84.01,84.4,14845.0,78.1705,78.4118,77.9848,78.3469,14845.0
2020-03-30 14:25:00,84.4,84.98,84.35,84.73,11859.0,78.3469,78.8853,78.3004,78.6532,11859.0
2020-03-30 14:30:00,84.71,84.93,84.68,84.81,8376.0,78.6346,78.8388,78.6068,78.7274,8376.0
2020-03-30 14:35:00,84.81,84.93,84.72,84.87,7450.0,78.7274,78.8388,78.6439,78.7831,7450.0
2020-03-30 14:40:00,84.95,85.31,84.91,85.2,18831.0,78.8574,79.1916,78.8203,79.0895,18831.0
2020-03-30 14:45:00,85.36,85.42,85.01,85.02,13672.0,79.238,79.2937,78.9131,78.9224,13672.0
2020-03-30 14:50:00,85.04,85.11,84.79,84.79,9641.0,78.941,79.0059,78.7089,78.7089,9641.0
2020-03-30 14:55:00,84.84,85.0,84.58,85.0,5600.0,78.7553,78.9038,78.5139,78.9038,5600.0
2020-03-30 15:00:00,84.92,85.07,84.81,85.07,16947.0,78.8296,78.9688,78.7274,78.9688,16947.0
2020-03-30 15:05:00,85.13,85.22,84.62,85.19,21824.0,79.0245,79.108,78.5511,79.0802,21824.0
2020-03-30 15:10:00,85.29,85.62,85.16,85.39,17934.0,79.173,79.4794,79.0523,79.2658,17934.0
2020-03-30 15:15:00,85.39,85.41,85.18,85.41,9890.0,79.2658,79.2844,79.0709,79.2844,9890.0
2020-03-30 15:20:00,85.38,85.56,85.09,85.09,21981.0,79.2566,79.4237,78.9874,78.9874,21981.0
2020-03-30 15:25:00,85.09,85.09,84.38,84.67,19029.0,78.9874,78.9874,78.3283,78.5975,19029.0
2020-03-30 15:30:00,84.67,85.16,84.66,84.73,16713.0,78.5975,79.0523,78.5882,78.6532,16713.0
2020-03-30 15:35:00,84.76,85.43,84.43,84.87,28123.0,78.681,79.303,78.3747,78.7831,28123.0
2020-03-30 15:40:00,84.84,85.07,84.56,84.61,30203.0,78.7553,78.9688,78.4954,78.5418,30203.0
2020-03-30 15:45:00,84.67,85.17,84.58,84.74,26402.0,78.5975,79.0616,78.5139,78.6625,26402.0
2020-03-30 15:50:00,84.67,85.06,84.0,84.33,86151.0,78.5975,78.9595,77.9755,78.2819,86151.0
2020-03-30 15:55:00,84.42,85.07,83.78,84.35,162013.0,78.3654,78.9688,77.7713,78.3004,162013.0
2020-03-31 09:30:00,82.85,84.3,81.78,82.59,34875.0,76.908,78.254,75.9148,76.6667,34875.0
2020-03-31 09:35:00,82.81,83.08,81.18,82.42,16853.0,76.8709,77.1215,75.3578,76.5089,16853.0
2020-03-31 09:40:00,82.24,83.35,82.22,82.29,7583.0,76.3418,77.3722,76.3232,76.3882,7583.0
2020-03-31 09:45:00,82.45,82.6,81.61,82.12,9487.0,76.5367,76.6759,75.7569,76.2304,9487.0
2020-03-31 09:50:00,81.89,81.99,80.56,81.99,7015.0,76.0169,76.1097,74.7823,76.1097,7015.0
2020-03-31 09:55:00,82.0,82.57,81.21,81.46,25214.0,76.119,76.6481,75.3856,75.6177,25214.0
2020-03-31 10:00:00,81.98,82.15,81.64,81.9,8317.0,76.1004,76.2582,75.7848,76.0262,8317.0
2020-03-31 10:05:00,81.97,82.29,81.5,81.5,5313.0,76.0911,76.3882,75.6548,75.6548,5313.0
2020-03-31 10:10:00,81.58,81.99,81.18,81.74,6584.0,75.7291,76.1097,75.3578,75.8776,6584.0
2020-03-31 10:15:00,81.77,82.12,81.57,82.0,12885.0,75.9055,76.2304,75.7198,76.119,12885.0
2020-03-31 10:20:00,82.0,82.25,81.87,82.21,20063.0,76.119,76.351,75.9983,76.3139,20063.0
2020-03-31 10:25:00,82.25,82.25,81.58,82.0,14664.0,76.351,76.351,75.7291,76.119,14664.0
2020-03-31 10:30:00,81.87,82.2,81.71,82.0,8832.0,75.9983,76.3046,75.8498,76.119,8832.0
2020-03-31 10:35:00,82.04,82.15,81.69,81.75,13543.0,76.1561,76.2582,75.8312,75.8869,13543.0
2020-03-31 10:40:00,81.82,81.88,81.43,81.51,14996.0,75.9519,76.0076,75.5899,75.6641,14996.0
2020-03-31 10:45:00,81.5,81.59,81.27,81.33,7209.0,75.6548,75.7384,75.4413,75.497,7209.0
2020-03-31 10:50:00,81.37,81.68,81.28,81.5,23216.0,75.5342,75.8219,75.4506,75.6548,23216.0
2020-03-31 10:55:00,81.46,81.72,81.21,81.26,6092.0,75.6177,75.8591,75.3856,75.4321,6092.0
2020-03-31 11:00:00,81.28,81.7,81.18,81.32,14803.0,75.4506,75.8405,75.3578,75.4877,14803.0
2020-03-31 11:05:00,81.38,81.64,81.35,81.64,11927.0,75.5434,75.7848,75.5156,75.7848,11927.0
2020-03-31 11:10:00,81.69,82.02,81.69,81.97,5262.0,75.8312,76.1375,75.8312,76.0911,5262.0
2020-03-31 11:15:00,81.86,82.18,81.79,82.03,20755.0,75.989,76.2861,75.924,76.1468,20755.0
2020-03-31 11:20:00,81.79,82.47,81.79,82.47,9915.0,75.924,76.5553,75.924,76.5553,9915.0
2020-03-31 11:25:00,82.47,82.69,82.47,82.57,19055.0,76.5553,76.7595,76.5553,76.6481,19055.0
2020-03-31 11:30:00,82.57,83.07,82.57,82.8,18972.0,76.6481,77.1122,76.6481,76.8616,18972.0
2020-03-31 11:35:00,82.88,82.94,82.16,82.37,12869.0,76.9359,76.9916,76.2675,76.4624,12869.0
2020-03-31 11:40:00,82.36,82.76,82.36,82.69,8179.0,76.4532,76.8245,76.4532,76.7595,8179.0
2020-03-31 11:45:00,82.67,83.24,82.57,83.0,11718.0,76.7409,77.27,76.6481,77.0473,11718.0
2020-03-31 11:50:00,83.11,83.41,82.99,82.99,18997.0,77.1494,77.4279,77.038,77.038,18997.0
2020-03-31 11:55:00,82.91,83.18,82.76,82.96,10037.0,76.9637,77.2143,76.8245,77.0101,10037.0
2020-03-31 12:00:00,82.84,82.94,82.45,82.55,5674.0,76.8987,76.9916,76.5367,76.6295,5674.0
2020-03-31 12:05:00,82.43,82.6,82.39,82.44,10299.0,76.5181,76.6759,76.481,76.5274,10299.0
2020-03-31 12:10:00,82.45,82.47,82.24,82.36,7062.0,76.5367,76.5553,76.3418,76.4532,7062.0
2020-03-31 12:15:00,82.34,82.38,81.98,81.98,17777.0,76.4346,76.4717,76.1004,76.1004,17777.0
2020-03-31 12:20:00,82.0,82.27,81.74,82.27,8342.0,76.119,76.3696,75.8776,76.3696,8342.0
2020-03-31 12:25:00,82.13,82.45,81.9,82.34,10618.0,76.2397,76.5367,76.0262,76.4346,10618.0
2020-03-31 12:30:00,82.32,82.52,81.97,82.09,7760.0,76.416,76.6017,76.0911,76.2025,7760.0
2020-03-31 12:35:00,82.08,82.29,81.79,81.96,10387.0,76.1932,76.3882,75.924,76.0818,10387.0
2020-03-31 12:40:00,82.02,82.65,81.99,82.33,6959.0,76.1375,76.7224,76.1097,76.4253,6959.0
2020-03-31 12:45:00,82.28,82.54,82.27,82.48,4742.0,76.3789,76.6202,76.3696,76.5646,4742.0
2020-03-31 12:50:00,82.46,82.88,82.44,82.87,5977.0,76.546,76.9359,76.5274,76.9266,5977.0
2020-03-31 12:55:00,82.88,82.88,82.45,82.52,6101.0,76.9359,76.9359,76.5367,76.6017,6101.0
2020-03-31 13:00:00,82.55,82.73,82.42,82.43,9679.0,76.6295,76.7966,76.5089,76.5181,9679.0
2020-03-31 13:05:00,82.35,82.56,82.25,82.43,8401.0,76.4439,76.6388,76.351,76.5181,8401.0
2020-03-31 13:10:00,82.39,82.56,82.29,82.5,9391.0,76.481,76.6388,76.3882,76.5831,9391.0
2020-03-31 13:15:00,82.43,82.43,82.22,82.36,3056.0,76.5181,76.5181,76.3232,76.4532,3056.0
2020-03-31 13:20:00,82.35,82.4,81.79,82.36,10578.0,76.4439,76.4903,75.924,76.4532,10578.0
2020-03-31 13:25:00,82.32,82.74,82.31,82.5,10196.0,76.416,76.8059,76.4067,76.5831,10196.0
2020-03-31 13:30:00,82.51,82.86,82.32,82.59,10508.0,76.5924,76.9173,76.416,76.6667,10508.0
2020-03-31 13:35:00,82.6,82.74,82.44,82.57,11933.0,76.6759,76.8059,76.5274,76.6481,11933.0
2020-03-31 13:40:00,82.49,82.77,82.49,82.7,11116.0,76.5738,76.8338,76.5738,76.7688,11116.0
2020-03-31 13:45:00,82.7,82.9,82.63,82.71,11090.0,76.7688,76.9544,76.7038,76.7781,11090.0
2020-03-31 13:50:00,82.71,82.76,82.33,82.68,15150.0,76.7781,76.8245,76.4253,76.7502,15150.0
2020-03-31 13:55:00,82.59,83.02,82.59,82.96,9713.0,76.6667,77.0658,76.6667,77.0101,9713.0
2020-03-31 14:00:00,82.93,82.93,82.73,82.73,12281.0,76.9823,76.9823,76.7966,76.7966,12281.0
2020-03-31 14:05:00,82.71,82.84,82.55,82.71,12780.0,76.7781,76.8987,76.6295,76.7781,12780.0
2020-03-31 14:10:00,82.71,82.74,82.36,82.37,12380.0,76.7781,76.8059,76.4532,76.4624,12380.0
2020-03-31 14:15:00,82.37,82.53,81.98,82.28,10910.0,76.4624,76.611,76.1004,76.3789,10910.0
2020-03-31 14:20:00,82.31,82.54,82.23,82.35,10504.0,76.4067,76.6202,76.3325,76.4439,10504.0
2020-03-31 14:25:00,82.35,82.45,82.18,82.28,15051.0,76.4439,76.5367,76.2861,76.3789,15051.0
2020-03-31 14:30:00,82.23,82.29,81.73,81.95,17076.0,76.3325,76.3882,75.8683,76.0726,17076.0
2020-03-31 14:35:00,81.95,82.14,81.72,82.14,14881.0,76.0726,76.2489,75.8591,76.2489,14881.0
2020-03-31 14:40:00,82.08,82.19,81.76,82.06,13495.0,76.1932,76.2954,75.8962,76.1747,13495.0
2020-03-31 14:45:00,82.02,82.04,81.79,81.95,17271.0,76.1375,76.1561,75.924,76.0726,17271.0
2020-03-31 14:50:00,81.95,82.23,81.93,82.1,20735.0,76.0726,76.3325,76.054,76.2118,20735.0
2020-03-31 14:55:00,82.09,82.51,82.02,82.2,9027.0,76.2025,76.5924,76.1375,76.3046,9027.0
2020-03-31 15:00:00,82.27,82.45,82.19,82.34,11801.0,76.3696,76.5367,76.2954,76.4346,11801.0
2020-03-31 15:05:00,82.37,82.5,81.9,82.12,12898.0,76.4624,76.5831,76.0262,76.2304,12898.0
2020-03-31 15:10:00,82.12,82.14,81.7,81.84,12419.0,76.2304,76.2489,75.8405,75.9705,12419.0
2020-03-31 15:15:00,81.8,81.88,81.58,81.63,13920.0,75.9333,76.0076,75.7291,75.7755,13920.0
2020-03-31 15:20:00,81.53,81.53,81.13,81.26,17992.0,75.6827,75.6827,75.3114,75.4321,17992.0
2020-03-31 15:25:00,81.34,81.59,81.18,81.4,16682.0,75.5063,75.7384,75.3578,75.562,16682.0
2020-03-31 15:30:00,81.43,81.63,81.14,81.63,25431.0,75.5899,75.7755,75.3207,75.7755,25431.0
2020-03-31 15:35:00,81.63,81.72,81.42,81.59,18612.0,75.7755,75.8591,75.5806,75.7384,18612.0
2020-03-31 15:40:00,81.58,81.94,81.5,81.89,28286.0,75.7291,76.0633,75.6548,76.0169,28286.0
2020-03-31 15:45:00,81.8,81.95,81.46,81.63,78397.0,75.9333,76.0726,75.6177,75.7755,78397.0
2020-03-31 15:50:00,81.62,84.29,81.62,82.89,116373.0,75.7662,78.2447,75.7662,76.9451,116373.0
2020-03-31 15:55:00,83.01,83.01,82.02,82.35,144446.0,77.0565,77.0565,76.1375,76.4439,144446.0
2020-04-01 09:30:00,78.42,79.32,77.23,77.83,48718.0,72.7957,73.6312,71.6911,72.248,48718.0
2020-04-01 09:35:00,78.34,78.34,77.52,78.23,15892.0,72.7215,72.7215,71.9603,72.6194,15892.0
2020-04-01 09:40:00,78.06,78.98,77.69,78.98,16831.0,72.4616,73.3156,72.1181,73.3156,16831.0
2020-04-01 09:45:00,78.63,78.95,78.44,78.56,15910.0,72.9907,73.2877,72.8143,72.9257,15910.0
2020-04-01 09:50:00,78.61,78.98,78.43,78.8,8520.0,72.9721,73.3156,72.805,73.1485,8520.0
2020-04-01 09:55:00,78.77,78.9,78.32,78.89,38484.0,73.1206,73.2413,72.7029,73.232,38484.0
2020-04-01 10:00:00,78.77,78.88,78.49,78.65,22096.0,73.1206,73.2227,72.8607,73.0092,22096.0
2020-04-01 10:05:00,78.65,78.85,78.45,78.54,23102.0,73.0092,73.1949,72.8236,72.9071,23102.0
2020-04-01 10:10:00,78.27,78.63,78.12,78.35,17388.0,72.6565,72.9907,72.5173,72.7308,17388.0
2020-04-01 10:15:00,78.4,78.47,78.13,78.25,292228.0,72.7772,72.8421,72.5265,72.6379,292228.0
2020-04-01 10:20:00,78.23,78.57,78.23,78.41,22225.0,72.6194,72.935,72.6194,72.7865,22225.0
2020-04-01 10:25:00,78.49,79.01,78.34,78.78,24372.0,72.8607,73.3434,72.7215,73.1299,24372.0
2020-04-01 10:30:00,78.85,79.34,78.57,79.13,10983.0,73.1949,73.6498,72.935,73.4548,10983.0
2020-04-01 10:35:00,79.29,79.59,79.21,79.48,14780.0,73.6033,73.8818,73.5291,73.7797,14780.0
2020-04-01 10:40:00,79.48,79.75,79.43,79.5,18650.0,73.7797,74.0303,73.7333,73.7983,18650.0
2020-04-01 10:45:00,79.45,79.92,79.45,79.69,9782.0,73.7519,74.1882,73.7519,73.9747,9782.0
2020-04-01 10:50:00,79.73,79.92,79.62,79.69,9203.0,74.0118,74.1882,73.9097,73.9747,9203.0
2020-04-01 10:55:00,79.69,79.78,79.17,79.27,12814.0,73.9747,74.0582,73.4919,73.5848,12814.0
2020-04-01 11:00:00,79.27,79.35,78.9,79.16,18948.0,73.5848,73.659,73.2413,73.4827,18948.0
2020-04-01 11:05:00,79.16,79.28,78.93,79.17,21514.0,73.4827,73.5941,73.2692,73.4919,21514.0
2020-04-01 11:10:00,79.17,79.5,79.12,79.46,24477.0,73.4919,73.7983,73.4455,73.7611,24477.0
2020-04-01 11:15:00,79.53,79.53,79.23,79.38,5651.0,73.8261,73.8261,73.5476,73.6869,5651.0
2020-04-01 11:20:00,79.26,79.64,79.22,79.33,7169.0,73.5755,73.9282,73.5384,73.6405,7169.0
2020-04-01 11:25:00,79.27,79.34,78.81,79.04,4925.0,73.5848,73.6498,73.1578,73.3713,4925.0
2020-04-01 11:30:00,78.87,79.33,78.72,79.33,5499.0,73.2135,73.6405,73.0742,73.6405,5499.0
2020-04-01 11:35:00,79.44,79.44,78.96,78.96,4599.0,73.7426,73.7426,73.297,73.297,4599.0
2020-04-01 11:40:00,78.98,78.98,78.51,78.68,5718.0,73.3156,73.3156,72.8793,73.0371,5718.0
2020-04-01 11:45:00,78.63,78.78,78.59,78.62,4093.0,72.9907,73.1299,72.9535,72.9814,4093.0
2020-04-01 11:50:00,78.72,78.85,78.6,78.72,3155.0,73.0742,73.1949,72.9628,73.0742,3155.0
2020-04-01 11:55:00,78.83,79.01,78.79,78.8,4609.0,73.1763,73.3434,73.1392,73.1485,4609.0
2020-04-01 12:00:00,78.74,78.74,78.45,78.61,5618.0,73.0928,73.0928,72.8236,72.9721,5618.0
2020-04-01 12:05:00,78.5,78.7,78.05,78.05,8794.0,72.87,73.0557,72.4523,72.4523,8794.0
2020-04-01 12:10:00,78.1,78.51,78.1,78.5,7428.0,72.4987,72.8793,72.4987,72.87,7428.0
2020-04-01 12:15:00,78.46,78.78,78.32,78.32,7287.0,72.8329,73.1299,72.7029,72.7029,7287.0
2020-04-01 12:20:00,78.26,78.53,78.2,78.37,4725.0,72.6472,72.8978,72.5915,72.7493,4725.0
2020-04-01 12:25:00,78.43,78.64,78.0,78.14,3654.0,72.805,73.0,72.4059,72.5358,3654.0
2020-04-01 12:30:00,78.24,78.51,78.24,78.44,5540.0,72.6286,72.8793,72.6286,72.8143,5540.0
2020-04-01 12:35:00,78.39,78.43,78.18,78.43,2341.0,72.7679,72.805,72.5729,72.805,2341.0
2020-04-01 12:40:00,78.49,78.49,78.29,78.42,7578.0,72.8607,72.8607,72.6751,72.7957,7578.0
2020-04-01 12:45:00,78.35,78.47,78.21,78.27,7529.0,72.7308,72.8421,72.6008,72.6565,7529.0
2020-04-01 12:50:00,78.31,78.47,78.28,78.47,5321.0,72.6936,72.8421,72.6658,72.8421,5321.0
2020-04-01 12:55:00,78.46,78.67,78.36,78.45,8411.0,72.8329,73.0278,72.74,72.8236,8411.0
2020-04-01 13:00:00,78.43,78.76,78.34,78.76,7322.0,72.805,73.1114,72.7215,73.1114,7322.0
2020-04-01 13:05:00,78.69,78.69,78.53,78.67,5529.0,73.0464,73.0464,72.8978,73.0278,5529.0
2020-04-01 13:10:00,78.58,78.76,78.46,78.47,3784.0,72.9443,73.1114,72.8329,72.8421,3784.0
2020-04-01 13:15:00,78.47,78.55,78.25,78.5,3301.0,72.8421,72.9164,72.6379,72.87,3301.0
2020-04-01 13:20:00,78.53,78.79,78.53,78.79,4366.0,72.8978,73.1392,72.8978,73.1392,4366.0
2020-04-01 13:25:00,78.84,78.89,78.62,78.79,5050.0,73.1856,73.232,72.9814,73.1392,5050.0
2020-04-01 13:30:00,78.81,78.87,78.59,78.7,4458.0,73.1578,73.2135,72.9535,73.0557,4458.0
2020-04-01 13:35:00,78.71,78.83,78.65,78.73,4634.0,73.0649,73.1763,73.0092,73.0835,4634.0
2020-04-01 13:40:00,78.75,79.17,78.74,79.1,7380.0,73.1021,73.4919,73.0928,73.427,7380.0
2020-04-01 13:45:00,79.04,79.13,78.84,78.97,8045.0,73.3713,73.4548,73.1856,73.3063,8045.0
2020-04-01 13:50:00,78.96,79.12,78.85,79.12,3392.0,73.297,73.4455,73.1949,73.4455,3392.0
2020-04-01 13:55:00,79.23,79.41,79.17,79.27,6091.0,73.5476,73.7147,73.4919,73.5848,6091.0
2020-04-01 14:00:00,79.17,79.81,79.17,79.63,9272.0,73.4919,74.086,73.4919,73.919,9272.0
2020-04-01 14:05:00,79.69,80.04,79.68,80.04,12634.0,73.9747,74.2995,73.9654,74.2995,12634.0
2020-04-01 14:10:00,79.91,80.22,79.82,79.96,12447.0,74.1789,74.4666,74.0953,74.2253,12447.0
2020-04-01 14:15:00,79.9,79.96,79.57,79.75,7419.0,74.1696,74.2253,73.8633,74.0303,7419.0
2020-04-01 14:20:00,79.86,79.89,79.44,79.5,7145.0,74.1325,74.1603,73.7426,73.7983,7145.0
2020-04-01 14:25:00,79.53,79.92,79.51,79.79,9344.0,73.8261,74.1882,73.8076,74.0675,9344.0
2020-04-01 14:30:00,79.71,79.79,79.48,79.61,11609.0,73.9932,74.0675,73.7797,73.9004,11609.0
2020-04-01 14:35:00,79.61,79.63,79.43,79.53,12382.0,73.9004,73.919,73.7333,73.8261,12382.0
2020-04-01 14:40:00,79.52,79.52,79.12,79.3,12279.0,73.8168,73.8168,73.4455,73.6126,12279.0
2020-04-01 14:45:00,79.23,79.72,79.23,79.69,6372.0,73.5476,74.0025,73.5476,73.9747,6372.0
2020-04-01 14:50:00,79.64,79.8,79.56,79.68,6938.0,73.9282,74.0768,73.854,73.9654,6938.0
2020-04-01 14:55:00,79.65,79.76,79.48,79.59,8228.0,73.9375,74.0396,73.7797,73.8818,8228.0
2020-04-01 15:00:00,79.54,79.85,79.47,79.76,6682.0,73.8354,74.1232,73.7704,74.0396,6682.0
2020-04-01 15:05:00,79.71,79.83,79.18,79.58,11536.0,73.9932,74.1046,73.5012,73.8725,11536.0
2020-04-01 15:10:00,79.52,79.9,79.52,79.84,10490.0,73.8168,74.1696,73.8168,74.1139,10490.0
2020-04-01 15:15:00,79.78,80.14,79.78,80.14,7802.0,74.0582,74.3924,74.0582,74.3924,7802.0
2020-04-01 15:20:00,80.1,80.12,79.78,79.81,10465.0,74.3552,74.3738,74.0582,74.086,10465.0
2020-04-01 15:25:00,79.83,79.87,79.29,79.35,11700.0,74.1046,74.1417,73.6033,73.659,11700.0
2020-04-01 15:30:00,79.39,79.69,79.32,79.69,25739.0,73.6962,73.9747,73.6312,73.9747,25739.0
2020-04-01 15:35:00,79.66,79.66,78.99,79.02,13679.0,73.9468,73.9468,73.3249,73.3527,13679.0
2020-04-01 15:40:00,79.04,79.24,79.0,79.15,19276.0,73.3713,73.5569,73.3341,73.4734,19276.0
2020-04-01 15:45:00,79.16,80.02,79.09,79.89,20395.0,73.4827,74.281,73.4177,74.1603,20395.0
2020-04-01 15:50:00,81.05,81.75,79.93,80.91,71425.0,75.2371,75.8869,74.1974,75.1072,71425.0
2020-04-01 15:55:00,80.95,81.15,80.33,81.07,123528.0,75.1443,75.3299,74.5688,75.2557,123528.0
2020-04-02 09:30:00,80.67,82.53,80.32,80.92,22741.0,74.8844,76.611,74.5595,75.1164,22741.0
2020-04-02 09:35:00,81.94,82.12,80.64,81.38,7393.0,76.0633,76.2304,74.8565,75.5434,7393.0
2020-04-02 09:40:00,80.89,81.47,80.89,81.09,3000.0,75.0886,75.627,75.0886,75.2742,3000.0
2020-04-02 09:45:00,81.0,81.03,80.64,80.7,7640.0,75.1907,75.2185,74.8565,74.9122,7640.0
2020-04-02 09:50:00,80.98,81.31,80.26,80.44,11369.0,75.1721,75.4785,74.5038,74.6709,11369.0
2020-04-02 09:55:00,80.26,81.52,80.26,81.16,3303.0,74.5038,75.6734,74.5038,75.3392,3303.0
2020-04-02 10:00:00,81.17,81.26,80.8,80.85,6073.0,75.3485,75.4321,75.005,75.0515,6073.0
2020-04-02 10:05:00,80.85,81.19,80.39,81.07,3511.0,75.0515,75.3671,74.6244,75.2557,3511.0
2020-04-02 10:10:00,81.31,81.97,81.28,81.54,11566.0,75.4785,76.0911,75.4506,75.692,11566.0
2020-04-02 10:15:00,81.54,81.81,81.38,81.69,7103.0,75.692,75.9426,75.5434,75.8312,7103.0
2020-04-02 10:20:00,81.69,82.07,81.48,81.56,8084.0,75.8312,76.184,75.6363,75.7105,8084.0
2020-04-02 10:25:00,81.74,81.87,81.26,81.82,9987.0,75.8776,75.9983,75.4321,75.9519,9987.0
2020-04-02 10:30:00,82.01,82.73,81.84,82.37,5290.0,76.1283,76.7966,75.9705,76.4624,5290.0
2020-04-02 10:35:00,82.48,83.19,82.48,82.9,7608.0,76.5646,77.2236,76.5646,76.9544,7608.0
2020-04-02 10:40:00,82.79,83.14,82.22,82.47,11961.0,76.8523,77.1772,76.3232,76.5553,11961.0
2020-04-02 10:45:00,82.47,82.53,81.61,81.61,6104.0,76.5553,76.611,75.7569,75.7569,6104.0
2020-04-02 10:50:00,81.8,82.03,81.42,81.46,12034.0,75.9333,76.1468,75.5806,75.6177,12034.0
2020-04-02 10:55:00,81.63,82.05,81.63,82.04,8668.0,75.7755,76.1654,75.7755,76.1561,8668.0
2020-04-02 11:00:00,82.06,82.63,82.02,82.55,9144.0,76.1747,76.7038,76.1375,76.6295,9144.0
2020-04-02 11:05:00,82.55,82.89,82.45,82.84,9041.0,76.6295,76.9451,76.5367,76.8987,9041.0
2020-04-02 11:10:00,82.89,82.96,82.32,82.43,9857.0,76.9451,77.0101,76.416,76.5181,9857.0
2020-04-02 11:15:00,82.47,82.83,82.27,82.27,8394.0,76.5553,76.8895,76.3696,76.3696,8394.0
2020-04-02 11:20:00,82.1,82.23,81.92,81.99,4338.0,76.2118,76.3325,76.0447,76.1097,4338.0
2020-04-02 11:25:00,81.86,81.94,81.13,81.85,7884.0,75.989,76.0633,75.3114,75.9797,7884.0
2020-04-02 11:30:00,81.72,81.79,81.42,81.55,2103.0,75.8591,75.924,75.5806,75.7013,2103.0
2020-04-02 11:35:00,81.43,81.73,81.43,81.57,3090.0,75.5899,75.8683,75.5899,75.7198,3090.0
2020-04-02 11:40:00,81.48,81.61,81.44,81.5,14063.0,75.6363,75.7569,75.5991,75.6548,14063.0
2020-04-02 11:45:00,81.5,81.98,81.45,81.84,8653.0,75.6548,76.1004,75.6084,75.9705,8653.0
2020-04-02 11:50:00,81.86,81.86,81.53,81.76,3490.0,75.989,75.989,75.6827,75.8962,3490.0
2020-04-02 11:55:00,81.59,81.77,81.48,81.59,5824.0,75.7384,75.9055,75.6363,75.7384,5824.0
2020-04-02 12:00:00,81.65,81.83,81.59,81.72,9587.0,75.7941,75.9612,75.7384,75.8591,9587.0
2020-04-02 12:05:00,81.68,82.05,81.68,81.9,3109.0,75.8219,76.1654,75.8219,76.0262,3109.0
2020-04-02 12:10:00,81.84,82.07,81.63,82.07,4200.0,75.9705,76.184,75.7755,76.184,4200.0
2020-04-02 12:15:00,82.0,82.32,81.85,82.17,10079.0,76.119,76.416,75.9797,76.2768,10079.0
2020-04-02 12:20:00,82.17,82.28,81.99,81.99,4468.0,76.2768,76.3789,76.1097,76.1097,4468.0
2020-04-02 12:25:00,82.03,82.23,81.88,81.93,7150.0,76.1468,76.3325,76.0076,76.054,7150.0
2020-04-02 12:30:00,81.94,81.99,81.74,81.81,6203.0,76.0633,76.1097,75.8776,75.9426,6203.0
2020-04-02 12:35:00,81.72,82.07,81.65,82.0,7638.0,75.8591,76.184,75.7941,76.119,7638.0
2020-04-02 12:40:00,81.95,82.06,81.78,81.98,7220.0,76.0726,76.1747,75.9148,76.1004,7220.0
2020-04-02 12:45:00,81.98,82.18,81.83,82.18,6125.0,76.1004,76.2861,75.9612,76.2861,6125.0
2020-04-02 12:50:00,82.13,82.39,82.13,82.31,5641.0,76.2397,76.481,76.2397,76.4067,5641.0
2020-04-02 12:55:00,82.3,82.3,81.87,82.13,6627.0,76.3975,76.3975,75.9983,76.2397,6627.0
2020-04-02 13:00:00,82.12,82.29,81.95,82.0,5518.0,76.2304,76.3882,76.0726,76.119,5518.0
2020-04-02 13:05:00,81.97,82.09,81.73,81.94,9313.0,76.0911,76.2025,75.8683,76.0633,9313.0
2020-04-02 13:10:00,81.92,81.95,81.56,81.56,8954.0,76.0447,76.0726,75.7105,75.7105,8954.0
2020-04-02 13:15:00,81.52,81.58,81.26,81.31,3863.0,75.6734,75.7291,75.4321,75.4785,3863.0
2020-04-02 13:20:00,81.39,81.8,81.38,81.5,4694.0,75.5527,75.9333,75.5434,75.6548,4694.0
2020-04-02 13:25:00,81.61,81.61,81.11,81.21,5841.0,75.7569,75.7569,75.2928,75.3856,5841.0
2020-04-02 13:30:00,81.21,81.7,81.18,81.7,8620.0,75.3856,75.8405,75.3578,75.8405,8620.0
2020-04-02 13:35:00,81.73,81.9,81.7,81.89,6826.0,75.8683,76.0262,75.8405,76.0169,6826.0
2020-04-02 13:40:00,81.97,82.14,81.97,82.12,1685.0,76.0911,76.2489,76.0911,76.2304,1685.0
2020-04-02 13:45:00,82.12,82.12,81.62,81.82,81217.0,76.2304,76.2304,75.7662,75.9519,81217.0
2020-04-02 13:50:00,81.46,81.86,81.46,81.51,3937.0,75.6177,75.989,75.6177,75.6641,3937.0
2020-04-02 13:55:00,81.41,81.41,80.61,80.79,7213.0,75.5713,75.5713,74.8287,74.9958,7213.0
2020-04-02 14:00:00,80.78,80.89,80.55,80.82,35718.0,74.9865,75.0886,74.773,75.0236,35718.0
2020-04-02 14:05:00,80.81,80.9,80.51,80.62,8119.0,75.0143,75.0979,74.7358,74.838,8119.0
2020-04-02 14:10:00,80.62,81.32,80.61,81.1,13637.0,74.838,75.4877,74.8287,75.2835,13637.0
2020-04-02 14:15:00,81.14,81.16,80.64,80.7,8472.0,75.3207,75.3392,74.8565,74.9122,8472.0
2020-04-02 14:20:00,80.67,80.97,80.64,80.73,5167.0,74.8844,75.1628,74.8565,74.9401,5167.0
2020-04-02 14:25:00,80.64,81.24,80.64,81.08,5397.0,74.8565,75.4135,74.8565,75.265,5397.0
2020-04-02 14:30:00,81.06,81.22,80.75,81.04,5288.0,75.2464,75.3949,74.9586,75.2278,5288.0
2020-04-02 14:35:00,81.13,81.2,80.94,81.06,4102.0,75.3114,75.3764,75.135,75.2464,4102.0
2020-04-02 14:40:00,81.01,81.01,80.71,80.79,4268.0,75.2,75.2,74.9215,74.9958,4268.0
2020-04-02 14:45:00,80.59,80.93,80.44,80.66,8420.0,74.8101,75.1257,74.6709,74.8751,8420.0
2020-04-02 14:50:00,80.69,81.05,80.58,80.91,7239.0,74.9029,75.2371,74.8008,75.1072,7239.0
2020-04-02 14:55:00,80.89,81.01,80.79,80.97,7867.0,75.0886,75.2,74.9958,75.1628,7867.0
2020-04-02 15:00:00,81.04,81.16,80.87,80.97,7639.0,75.2278,75.3392,75.07,75.1628,7639.0
2020-04-02 15:05:00,80.98,81.09,80.8,81.09,5849.0,75.1721,75.2742,75.005,75.2742,5849.0
2020-04-02 15:10:00,81.04,81.15,80.79,80.82,6561.0,75.2278,75.3299,74.9958,75.0236,6561.0
2020-04-02 15:15:00,80.84,81.55,80.84,81.55,7215.0,75.0422,75.7013,75.0422,75.7013,7215.0
2020-04-02 15:20:00,81.5,81.76,81.39,81.52,8590.0,75.6548,75.8962,75.5527,75.6734,8590.0
2020-04-02 15:25:00,81.5,81.76,81.44,81.61,40918.0,75.6548,75.8962,75.5991,75.7569,40918.0
2020-04-02 15:30:00,81.65,81.71,81.22,81.45,58958.0,75.7941,75.8498,75.3949,75.6084,58958.0
2020-04-02 15:35:00,81.44,81.57,81.1,81.31,15522.0,75.5991,75.7198,75.2835,75.4785,15522.0
2020-04-02 15:40:00,81.31,82.16,81.3,82.16,18581.0,75.4785,76.2675,75.4692,76.2675,18581.0
2020-04-02 15:45:00,82.16,82.21,81.79,81.98,43354.0,76.2675,76.3139,75.924,76.1004,43354.0
2020-04-02 15:50:00,82.02,82.89,82.02,82.65,37064.0,76.1375,76.9451,76.1375,76.7224,37064.0
2020-04-02 15:55:00,82.69,83.24,82.52,82.86,81527.0,76.7595,77.27,76.6017,76.9173,81527.0
2020-04-03 09:30:00,81.54,83.5,81.28,82.74,24604.0,75.692,77.5114,75.4506,76.8059,24604.0
2020-04-03 09:35:00,82.46,82.7,81.35,82.3,14217.0,76.546,76.7688,75.5156,76.3975,14217.0
2020-04-03 09:40:00,82.28,83.26,81.89,82.9,5238.0,76.3789,77.2886,76.0169,76.9544,5238.0
2020-04-03 09:45:00,82.69,83.4,82.4,82.88,3640.0,76.7595,77.4186,76.4903,76.9359,3640.0
2020-04-03 09:50:00,82.88,83.35,82.88,83.2,4307.0,76.9359,77.3722,76.9359,77.2329,4307.0
2020-04-03 09:55:00,83.32,84.13,83.14,83.65,11208.0,77.3443,78.0962,77.1772,77.6506,11208.0
2020-04-03 10:00:00,83.65,83.97,83.01,83.37,7969.0,77.6506,77.9477,77.0565,77.3907,7969.0
2020-04-03 10:05:00,83.25,83.57,82.97,83.1,7577.0,77.2793,77.5764,77.0194,77.1401,7577.0
2020-04-03 10:10:00,83.22,83.23,82.41,83.1,7994.0,77.2515,77.2608,76.4996,77.1401,7994.0
2020-04-03 10:15:00,82.96,83.0,82.21,82.21,3740.0,77.0101,77.0473,76.3139,76.3139,3740.0
2020-04-03 10:20:00,82.46,82.53,81.93,82.4,5344.0,76.546,76.611,76.054,76.4903,5344.0
2020-04-03 10:25:00,82.42,82.53,82.16,82.27,3400.0,76.5089,76.611,76.2675,76.3696,3400.0
2020-04-03 10:30:00,82.26,82.56,82.21,82.37,12965.0,76.3603,76.6388,76.3139,76.4624,12965.0
2020-04-03 10:35:00,82.36,82.5,81.37,81.48,7997.0,76.4532,76.5831,75.5342,75.6363,7997.0
2020-04-03 10:40:00,81.56,81.87,81.07,81.46,6383.0,75.7105,75.9983,75.2557,75.6177,6383.0
2020-04-03 10:45:00,81.43,82.01,81.41,81.77,5425.0,75.5899,76.1283,75.5713,75.9055,5425.0
2020-04-03 10:50:00,81.74,82.04,81.52,81.83,4907.0,75.8776,76.1561,75.6734,75.9612,4907.0
2020-04-03 10:55:00,82.04,82.27,81.66,82.04,5586.0,76.1561,76.3696,75.8034,76.1561,5586.0
2020-04-03 11:00:00,82.04,82.15,81.83,82.0,8148.0,76.1561,76.2582,75.9612,76.119,8148.0
2020-04-03 11:05:00,81.89,82.03,81.57,82.03,2072.0,76.0169,76.1468,75.7198,76.1468,2072.0
2020-04-03 11:10:00,82.09,82.35,82.04,82.09,9900.0,76.2025,76.4439,76.1561,76.2025,9900.0
2020-04-03 11:15:00,82.05,82.18,81.6,82.0,3657.0,76.1654,76.2861,75.7477,76.119,3657.0
2020-04-03 11:20:00,82.07,82.07,81.17,81.17,31622.0,76.184,76.184,75.3485,75.3485,31622.0
2020-04-03 11:25:00,81.14,81.44,80.63,80.64,68373.0,75.3207,75.5991,74.8472,74.8565,68373.0
2020-04-03 11:30:00,80.57,81.01,80.57,80.79,26717.0,74.7915,75.2,74.7915,74.9958,26717.0
2020-04-03 11:35:00,80.65,81.05,80.61,81.05,2632.0,74.8658,75.2371,74.8287,75.2371,2632.0
2020-04-03 11:40:00,81.0,81.0,80.35,80.58,3559.0,75.1907,75.1907,74.5873,74.8008,3559.0
2020-04-03 11:45:00,80.51,80.51,80.1,80.3,6347.0,74.7358,74.7358,74.3552,74.5409,6347.0
2020-04-03 11:50:00,80.17,80.43,80.01,80.18,4605.0,74.4202,74.6616,74.2717,74.4295,4605.0
2020-04-03 11:55:00,80.14,80.69,80.13,80.55,52614.0,74.3924,74.9029,74.3831,74.773,52614.0
2020-04-03 12:00:00,80.64,80.68,80.14,80.5,3331.0,74.8565,74.8936,74.3924,74.7266,3331.0
2020-04-03 12:05:00,80.41,80.42,79.6,80.17,25210.0,74.643,74.6523,73.8911,74.4202,25210.0
2020-04-03 12:10:00,80.14,80.19,79.71,79.91,7726.0,74.3924,74.4388,73.9932,74.1789,7726.0
2020-04-03 12:15:00,79.97,80.02,79.67,79.73,2827.0,74.2346,74.281,73.9561,74.0118,2827.0
2020-04-03 12:20:00,79.77,80.03,79.77,79.95,7118.0,74.0489,74.2903,74.0489,74.216,7118.0
2020-04-03 12:25:00,79.94,79.94,79.67,79.75,4345.0,74.2067,74.2067,73.9561,74.0303,4345.0
2020-04-03 12:30:00,79.84,80.64,79.83,80.57,82252.0,74.1139,74.8565,74.1046,74.7915,82252.0
2020-04-03 12:35:00,80.7,80.7,80.23,80.4,5135.0,74.9122,74.9122,74.4759,74.6337,5135.0
2020-04-03 12:40:00,80.44,80.45,79.84,80.26,3661.0,74.6709,74.6801,74.1139,74.5038,3661.0
2020-04-03 12:45:00,80.37,80.47,80.06,80.25,4579.0,74.6059,74.6987,74.3181,74.4945,4579.0
2020-04-03 12:50:00,80.33,80.33,80.01,80.01,6113.0,74.5688,74.5688,74.2717,74.2717,6113.0
2020-04-03 12:55:00,80.12,80.56,80.12,80.56,2822.0,74.3738,74.7823,74.3738,74.7823,2822.0
2020-04-03 13:00:00,80.46,80.78,80.3,80.71,2427.0,74.6894,74.9865,74.5409,74.9215,2427.0
2020-04-03 13:05:00,80.94,80.94,80.6,80.78,3256.0,75.135,75.135,74.8194,74.9865,3256.0
2020-04-03 13:10:00,80.69,80.77,80.35,80.57,3348.0,74.9029,74.9772,74.5873,74.7915,3348.0
2020-04-03 13:15:00,80.44,80.72,80.44,80.72,3778.0,74.6709,74.9308,74.6709,74.9308,3778.0
2020-04-03 13:20:00,80.63,80.65,80.15,80.36,18432.0,74.8472,74.8658,74.4017,74.5966,18432.0
2020-04-03 13:25:00,80.36,80.37,80.08,80.21,3840.0,74.5966,74.6059,74.3367,74.4574,3840.0
2020-04-03 13:30:00,80.22,80.29,79.92,79.95,2069.0,74.4666,74.5316,74.1882,74.216,2069.0
2020-04-03 13:35:00,79.87,80.18,79.87,79.96,13618.0,74.1417,74.4295,74.1417,74.2253,13618.0
2020-04-03 13:40:00,79.82,80.09,79.75,80.09,3851.0,74.0953,74.346,74.0303,74.346,3851.0
2020-04-03 13:45:00,80.19,80.41,80.06,80.18,7532.0,74.4388,74.643,74.3181,74.4295,7532.0
2020-04-03 13:50:00,80.24,80.27,79.92,80.02,31603.0,74.4852,74.5131,74.1882,74.281,31603.0
2020-04-03 13:55:00,79.97,79.97,79.7,79.84,5535.0,74.2346,74.2346,73.9839,74.1139,5535.0
2020-04-03 14:00:00,79.86,79.97,79.62,79.7,4311.0,74.1325,74.2346,73.9097,73.9839,4311.0
2020-04-03 14:05:00,79.69,79.83,79.44,79.8,4496.0,73.9747,74.1046,73.7426,74.0768,4496.0
2020-04-03 14:10:00,79.71,79.76,79.47,79.73,2506.0,73.9932,74.0396,73.7704,74.0118,2506.0
2020-04-03 14:15:00,79.69,79.75,79.52,79.69,2728.0,73.9747,74.0303,73.8168,73.9747,2728.0
2020-04-03 14:20:00,79.64,79.86,79.56,79.75,4983.0,73.9282,74.1325,73.854,74.0303,4983.0
2020-04-03 14:25:00,79.7,79.84,79.51,79.73,8438.0,73.9839,74.1139,73.8076,74.0118,8438.0
2020-04-03 14:30:00,79.69,79.69,79.33,79.42,8771.0,73.9747,73.9747,73.6405,73.724,8771.0
2020-04-03 14:35:00,79.39,79.5,79.15,79.16,16889.0,73.6962,73.7983,73.4734,73.4827,16889.0
2020-04-03 14:40:00,79.2,79.32,79.0,79.0,6097.0,73.5198,73.6312,73.3341,73.3341,6097.0
2020-04-03 14:45:00,78.93,79.4,78.91,79.38,7078.0,73.2692,73.7054,73.2506,73.6869,7078.0
2020-04-03 14:50:00,79.3,79.68,79.3,79.49,12483.0,73.6126,73.9654,73.6126,73.789,12483.0
2020-04-03 14:55:00,79.49,79.58,79.38,79.42,14459.0,73.789,73.8725,73.6869,73.724,14459.0
2020-04-03 15:00:00,79.47,79.7,79.25,79.26,10316.0,73.7704,73.9839,73.5662,73.5755,10316.0
2020-04-03 15:05:00,79.1,79.1,78.63,78.76,19286.0,73.427,73.427,72.9907,73.1114,19286.0
2020-04-03 15:10:00,78.73,78.91,78.61,78.78,12434.0,73.0835,73.2506,72.9721,73.1299,12434.0
2020-04-03 15:15:00,78.83,79.31,78.59,79.09,12729.0,73.1763,73.6219,72.9535,73.4177,12729.0
2020-04-03 15:20:00,78.99,79.18,78.93,79.04,39175.0,73.3249,73.5012,73.2692,73.3713,39175.0
2020-04-03 15:25:00,79.01,79.25,78.57,79.17,19171.0,73.3434,73.5662,72.935,73.4919,19171.0
2020-04-03 15:30:00,79.2,79.43,79.04,79.31,11904.0,73.5198,73.7333,73.3713,73.6219,11904.0
2020-04-03 15:35:00,79.31,79.38,79.07,79.14,10597.0,73.6219,73.6869,73.3991,73.4641,10597.0
2020-04-03 15:40:00,79.18,79.24,79.01,79.1,17372.0,73.5012,73.5569,73.3434,73.427,17372.0
2020-04-03 15:45:00,79.11,80.01,79.05,79.53,28017.0,73.4362,74.2717,73.3806,73.8261,28017.0
2020-04-03 15:50:00,79.56,80.73,79.5,80.07,103683.0,73.854,74.9401,73.7983,74.3274,103683.0
2020-04-03 15:55:00,80.02,80.39,79.6,79.97,146656.0,74.281,74.6244,73.8911,74.2346,146656.0
2020-04-06 09:30:00,84.0,84.31,83.1,84.23,24754.0,77.9755,78.2633,77.1401,78.189,24754.0
2020-04-06 09:35:00,83.25,84.8,83.25,84.56,17406.0,77.2793,78.7182,77.2793,78.4954,17406.0
2020-04-06 09:40:00,84.58,84.78,84.31,84.45,8293.0,78.5139,78.6996,78.2633,78.3933,8293.0
2020-04-06 09:45:00,84.38,84.77,84.12,84.5,7450.0,78.3283,78.6903,78.0869,78.4397,7450.0
2020-04-06 09:50:00,84.25,85.23,83.99,85.13,20568.0,78.2076,79.1173,77.9663,79.0245,20568.0
2020-04-06 09:55:00,85.2,86.16,84.93,85.73,15515.0,79.0895,79.9806,78.8388,79.5815,15515.0
2020-04-06 10:00:00,85.74,86.04,84.79,85.5,26181.0,79.5907,79.8692,78.7089,79.368,26181.0
2020-04-06 10:05:00,85.58,85.63,84.92,85.18,41628.0,79.4422,79.4886,78.8296,79.0709,41628.0
2020-04-06 10:10:00,85.1,86.12,85.1,85.53,13153.0,78.9966,79.9435,78.9966,79.3958,13153.0
2020-04-06 10:15:00,85.45,85.97,85.45,85.93,9144.0,79.3215,79.8043,79.3215,79.7671,9144.0
2020-04-06 10:20:00,86.02,86.18,85.73,85.89,8823.0,79.8507,79.9992,79.5815,79.73,8823.0
2020-04-06 10:25:00,86.02,86.1,85.37,85.41,13580.0,79.8507,79.9249,79.2473,79.2844,13580.0
2020-04-06 10:30:00,85.49,85.5,85.07,85.18,14231.0,79.3587,79.368,78.9688,79.0709,14231.0
2020-04-06 10:35:00,85.16,85.24,84.59,84.6,12569.0,79.0523,79.1266,78.5232,78.5325,12569.0
2020-04-06 10:40:00,84.72,85.22,84.52,85.14,6355.0,78.6439,79.108,78.4582,79.0338,6355.0
2020-04-06 10:45:00,85.28,85.4,84.89,85.02,7422.0,79.1637,79.2751,78.8017,78.9224,7422.0
2020-04-06 10:50:00,84.95,85.06,84.1,84.39,20313.0,78.8574,78.9595,78.0684,78.3376,20313.0
2020-04-06 10:55:00,84.3,84.7,84.02,84.4,14607.0,78.254,78.6253,77.9941,78.3469,14607.0
2020-04-06 11:00:00,84.59,85.15,84.12,85.03,13674.0,78.5232,79.0431,78.0869,78.9317,13674.0
2020-04-06 11:05:00,85.01,85.1,84.65,84.89,11565.0,78.9131,78.9966,78.5789,78.8017,11565.0
2020-04-06 11:10:00,84.89,85.1,84.72,85.08,7013.0,78.8017,78.9966,78.6439,78.9781,7013.0
2020-04-06 11:15:00,85.13,85.22,85.03,85.12,3444.0,79.0245,79.108,78.9317,79.0152,3444.0
2020-04-06 11:20:00,85.12,85.38,85.01,85.13,6814.0,79.0152,79.2566,78.9131,79.0245,6814.0
2020-04-06 11:25:00,85.13,85.3,84.78,85.26,6713.0,79.0245,79.1823,78.6996,79.1452,6713.0
2020-04-06 11:30:00,85.29,85.43,85.12,85.27,7979.0,79.173,79.303,79.0152,79.1545,7979.0
2020-04-06 11:35:00,85.24,85.41,85.14,85.38,5857.0,79.1266,79.2844,79.0338,79.2566,5857.0
2020-04-06 11:40:00,85.33,85.76,85.15,85.55,10743.0,79.2102,79.6093,79.0431,79.4144,10743.0
2020-04-06 11:45:00,85.54,85.98,85.52,85.87,9249.0,79.4051,79.8135,79.3865,79.7114,9249.0
2020-04-06 11:50:00,85.92,85.97,85.7,85.8,8949.0,79.7578,79.8043,79.5536,79.6464,8949.0
2020-04-06 11:55:00,85.83,85.83,85.44,85.56,8036.0,79.6743,79.6743,79.3123,79.4237,8036.0
2020-04-06 12:00:00,85.65,85.82,85.35,85.6,5400.0,79.5072,79.665,79.2287,79.4608,5400.0
2020-04-06 12:05:00,85.6,85.6,84.99,85.0,14337.0,79.4608,79.4608,78.8945,78.9038,14337.0
2020-04-06 12:10:00,85.13,85.54,84.92,85.54,9936.0,79.0245,79.4051,78.8296,79.4051,9936.0
2020-04-06 12:15:00,85.55,85.99,85.3,85.99,8683.0,79.4144,79.8228,79.1823,79.8228,8683.0
2020-04-06 12:20:00,86.0,86.81,86.0,86.81,9336.0,79.8321,80.584,79.8321,80.584,9336.0
2020-04-06 12:25:00,87.0,87.0,86.25,86.54,14471.0,80.7604,80.7604,80.0642,80.3334,14471.0
2020-04-06 12:30:00,86.59,86.82,86.39,86.65,28017.0,80.3798,80.5933,80.1941,80.4355,28017.0
2020-04-06 12:35:00,86.63,87.58,86.6,87.17,33523.0,80.4169,81.2988,80.3891,80.9182,33523.0
2020-04-06 12:40:00,87.17,87.25,86.93,86.93,8666.0,80.9182,80.9924,80.6954,80.6954,8666.0
2020-04-06 12:45:00,86.81,86.84,86.25,86.69,9601.0,80.584,80.6119,80.0642,80.4726,9601.0
2020-04-06 12:50:00,86.75,86.77,86.07,86.13,18056.0,80.5283,80.5469,79.8971,79.9528,18056.0
2020-04-06 12:55:00,86.12,86.83,85.76,86.79,15208.0,79.9435,80.6026,79.6093,80.5654,15208.0
2020-04-06 13:00:00,86.86,87.07,86.5,86.87,15159.0,80.6304,80.8254,80.2962,80.6397,15159.0
2020-04-06 13:05:00,86.98,87.0,86.38,86.44,30097.0,80.7418,80.7604,80.1848,80.2405,30097.0
2020-04-06 13:10:00,86.49,86.89,86.43,86.85,6580.0,80.287,80.6583,80.2313,80.6211,6580.0
2020-04-06 13:15:00,86.71,86.78,86.39,86.39,20705.0,80.4912,80.5562,80.1941,80.1941,20705.0
2020-04-06 13:20:00,86.33,86.79,86.32,86.4,17597.0,80.1384,80.5654,80.1291,80.2034,17597.0
2020-04-06 13:25:00,86.4,86.75,86.29,86.7,49341.0,80.2034,80.5283,80.1013,80.4819,49341.0
2020-04-06 13:30:00,86.76,86.89,86.64,86.89,7811.0,80.5376,80.6583,80.4262,80.6583,7811.0
2020-04-06 13:35:00,86.9,87.16,86.84,87.08,11490.0,80.6676,80.9089,80.6119,80.8346,11490.0
2020-04-06 13:40:00,87.08,87.34,87.04,87.23,9370.0,80.8346,81.076,80.7975,80.9739,9370.0
2020-04-06 13:45:00,87.25,87.8,87.22,87.57,7200.0,80.9924,81.503,80.9646,81.2895,7200.0
2020-04-06 13:50:00,87.53,87.55,87.31,87.34,7861.0,81.2524,81.2709,81.0481,81.076,7861.0
2020-04-06 13:55:00,87.28,87.42,86.95,87.42,6610.0,81.0203,81.1503,80.714,81.1503,6610.0
2020-04-06 14:00:00,87.36,87.43,86.86,87.19,30972.0,81.0946,81.1595,80.6304,80.9368,30972.0
2020-04-06 14:05:00,87.16,87.32,86.91,86.97,10865.0,80.9089,81.0574,80.6768,80.7325,10865.0
2020-04-06 14:10:00,86.98,86.98,86.69,86.75,12215.0,80.7418,80.7418,80.4726,80.5283,12215.0
2020-04-06 14:15:00,86.7,86.72,86.41,86.63,9963.0,80.4819,80.5005,80.2127,80.4169,9963.0
2020-04-06 14:20:00,86.62,87.18,86.57,87.17,6645.0,80.4076,80.9275,80.3612,80.9182,6645.0
2020-04-06 14:25:00,87.17,87.19,86.87,86.94,8753.0,80.9182,80.9368,80.6397,80.7047,8753.0
2020-04-06 14:30:00,86.94,87.11,86.03,86.64,23330.0,80.7047,80.8625,79.8599,80.4262,23330.0
2020-04-06 14:35:00,86.64,86.89,86.36,86.36,6135.0,80.4262,80.6583,80.1663,80.1663,6135.0
2020-04-06 14:40:00,86.23,86.6,86.22,86.6,8333.0,80.0456,80.3891,80.0363,80.3891,8333.0
2020-04-06 14:45:00,86.66,86.67,86.39,86.66,12657.0,80.4448,80.454,80.1941,80.4448,12657.0
2020-04-06 14:50:00,86.58,86.58,86.42,86.48,13813.0,80.3705,80.3705,80.222,80.2777,13813.0
2020-04-06 14:55:00,86.44,86.79,86.43,86.67,7495.0,80.2405,80.5654,80.2313,80.454,7495.0
2020-04-06 15:00:00,86.62,86.7,86.41,86.65,14099.0,80.4076,80.4819,80.2127,80.4355,14099.0
2020-04-06 15:05:00,86.62,86.77,86.55,86.55,37602.0,80.4076,80.5469,80.3427,80.3427,37602.0
2020-04-06 15:10:00,86.6,86.6,86.18,86.29,7425.0,80.3891,80.3891,79.9992,80.1013,7425.0
2020-04-06 15:15:00,86.26,86.39,85.76,85.88,30043.0,80.0735,80.1941,79.6093,79.7207,30043.0
2020-04-06 15:20:00,85.84,86.31,85.83,86.25,18441.0,79.6836,80.1199,79.6743,80.0642,18441.0
2020-04-06 15:25:00,86.26,86.75,86.06,86.73,16360.0,80.0735,80.5283,79.8878,80.5097,16360.0
2020-04-06 15:30:00,86.59,86.84,86.49,86.49,24751.0,80.3798,80.6119,80.287,80.287,24751.0
2020-04-06 15:35:00,86.51,86.73,86.05,86.62,26675.0,80.3055,80.5097,79.8785,80.4076,26675.0
2020-04-06 15:40:00,86.51,86.74,86.28,86.74,20235.0,80.3055,80.519,80.092,80.519,20235.0
2020-04-06 15:45:00,86.78,87.01,86.44,87.0,79615.0,80.5562,80.7697,80.2405,80.7604,79615.0
2020-04-06 15:50:00,87.07,88.13,86.95,87.39,73011.0,80.8254,81.8093,80.714,81.1224,73011.0
2020-04-06 15:55:00,87.6,87.63,86.75,86.99,102066.0,81.3173,81.3452,80.5283,80.7511,102066.0
2020-04-07 09:30:00,90.1,91.98,89.2,90.6,39803.0,83.638,85.3832,82.8026,84.1022,39803.0
2020-04-07 09:35:00,90.84,91.76,90.46,90.71,48611.0,84.325,85.179,83.9722,84.2043,48611.0
2020-04-07 09:40:00,90.54,91.41,90.06,91.24,3621.0,84.0465,84.8541,83.6009,84.6963,3621.0
2020-04-07 09:45:00,91.87,91.91,91.37,91.89,14185.0,85.2811,85.3182,84.817,85.2997,14185.0
2020-04-07 09:50:00,91.99,92.36,91.19,92.28,13892.0,85.3925,85.736,84.6499,85.6617,13892.0
2020-04-07 09:55:00,92.2,92.38,91.94,92.13,18135.0,85.5874,85.7545,85.3461,85.5225,18135.0
2020-04-07 10:00:00,92.14,92.55,91.52,91.61,26187.0,85.5317,85.9123,84.9562,85.0398,26187.0
2020-04-07 10:05:00,91.82,92.36,91.15,91.42,17790.0,85.2347,85.736,84.6127,84.8634,17790.0
2020-04-07 10:10:00,91.3,91.51,90.21,90.21,13931.0,84.752,84.9469,83.7402,83.7402,13931.0
2020-04-07 10:15:00,90.48,90.97,90.2,90.72,10927.0,83.9908,84.4457,83.7309,84.2136,10927.0
2020-04-07 10:20:00,90.7,91.0,90.48,90.74,8472.0,84.195,84.4735,83.9908,84.2321,8472.0
2020-04-07 10:25:00,90.66,91.01,90.36,90.4,6925.0,84.1579,84.4828,83.8794,83.9165,6925.0
2020-04-07 10:30:00,90.42,90.96,90.3,90.55,17533.0,83.9351,84.4364,83.8237,84.0558,17533.0
2020-04-07 10:35:00,90.41,90.81,90.18,90.37,10028.0,83.9258,84.2971,83.7123,83.8887,10028.0
2020-04-07 10:40:00,90.41,90.6,89.93,90.23,10300.0,83.9258,84.1022,83.4802,83.7587,10300.0
2020-04-07 10:45:00,90.31,90.55,89.64,89.84,21811.0,83.833,84.0558,83.211,83.3967,21811.0
2020-04-07 10:50:00,89.93,89.96,89.14,89.31,14023.0,83.4802,83.5081,82.7469,82.9047,14023.0
2020-04-07 10:55:00,89.38,90.24,89.3,89.5,12252.0,82.9697,83.768,82.8954,83.0811,12252.0
2020-04-07 11:00:00,89.72,90.1,89.42,90.09,12527.0,83.2853,83.638,83.0068,83.6288,12527.0
2020-04-07 11:05:00,90.03,90.5,89.87,90.17,15717.0,83.5731,84.0094,83.4245,83.703,15717.0
2020-04-07 11:10:00,90.23,90.48,90.0,90.43,7346.0,83.7587,83.9908,83.5452,83.9444,7346.0
2020-04-07 11:15:00,90.49,90.85,90.36,90.45,5100.0,84.0001,84.3343,83.8794,83.9629,5100.0
2020-04-07 11:20:00,90.37,90.38,89.95,90.22,7361.0,83.8887,83.898,83.4988,83.7494,7361.0
2020-04-07 11:25:00,90.27,90.51,90.01,90.25,9767.0,83.7959,84.0186,83.5545,83.7773,9767.0
2020-04-07 11:30:00,90.17,90.59,90.09,90.29,9421.0,83.703,84.0929,83.6288,83.8144,9421.0
2020-04-07 11:35:00,90.38,91.3,90.3,91.3,3923.0,83.898,84.752,83.8237,84.752,3923.0
2020-04-07 11:40:00,91.24,91.48,90.8,90.8,11749.0,84.6963,84.9191,84.2878,84.2878,11749.0
2020-04-07 11:45:00,90.8,90.98,90.27,90.96,10352.0,84.2878,84.4549,83.7959,84.4364,10352.0
2020-04-07 11:50:00,90.97,91.13,90.26,90.53,16250.0,84.4457,84.5942,83.7866,84.0372,16250.0
2020-04-07 11:55:00,90.43,90.74,90.21,90.34,6472.0,83.9444,84.2321,83.7402,83.8608,6472.0
2020-04-07 12:00:00,90.36,90.87,90.27,90.64,4549.0,83.8794,84.3528,83.7959,84.1393,4549.0
2020-04-07 12:05:00,90.64,91.02,90.64,90.95,14132.0,84.1393,84.4921,84.1393,84.4271,14132.0
2020-04-07 12:10:00,90.95,91.23,90.89,91.15,8373.0,84.4271,84.687,84.3714,84.6127,8373.0
2020-04-07 12:15:00,91.24,91.57,91.11,91.44,8759.0,84.6963,85.0026,84.5756,84.8819,8759.0
2020-04-07 12:20:00,91.39,91.59,90.91,90.92,16548.0,84.8355,85.0212,84.39,84.3992,16548.0
2020-04-07 12:25:00,90.93,91.2,90.62,91.2,3229.0,84.4085,84.6592,84.1208,84.6592,3229.0
2020-04-07 12:30:00,91.2,91.58,90.76,90.76,17623.0,84.6592,85.0119,84.2507,84.2507,17623.0
2020-04-07 12:35:00,90.82,91.23,90.62,91.18,6053.0,84.3064,84.687,84.1208,84.6406,6053.0
2020-04-07 12:40:00,91.16,91.27,90.87,91.25,5281.0,84.622,84.7241,84.3528,84.7056,5281.0
2020-04-07 12:45:00,91.25,91.5,91.17,91.25,6853.0,84.7056,84.9376,84.6313,84.7056,6853.0
2020-04-07 12:50:00,91.33,91.33,91.03,91.12,2049.0,84.7798,84.7798,84.5013,84.5849,2049.0
2020-04-07 12:55:00,91.01,91.32,90.85,91.04,9623.0,84.4828,84.7705,84.3343,84.5106,9623.0
2020-04-07 13:00:00,91.12,91.13,90.85,90.98,5401.0,84.5849,84.5942,84.3343,84.4549,5401.0
2020-04-07 13:05:00,91.01,91.2,90.69,90.81,10164.0,84.4828,84.6592,84.1857,84.2971,10164.0
2020-04-07 13:10:00,90.81,90.96,90.54,90.72,6090.0,84.2971,84.4364,84.0465,84.2136,6090.0
2020-04-07 13:15:00,90.68,90.81,90.45,90.48,7433.0,84.1765,84.2971,83.9629,83.9908,7433.0
2020-04-07 13:20:00,90.3,90.59,90.16,90.23,7016.0,83.8237,84.0929,83.6937,83.7587,7016.0
2020-04-07 13:25:00,90.25,90.4,89.99,90.21,5895.0,83.7773,83.9165,83.5359,83.7402,5895.0
2020-04-07 13:30:00,90.2,90.46,90.09,90.29,11309.0,83.7309,83.9722,83.6288,83.8144,11309.0
2020-04-07 13:35:00,90.33,90.36,90.08,90.09,7805.0,83.8516,83.8794,83.6195,83.6288,7805.0
2020-04-07 13:40:00,90.11,90.63,90.08,90.38,8898.0,83.6473,84.13,83.6195,83.898,8898.0
2020-04-07 13:45:00,90.37,90.71,90.35,90.58,5445.0,83.8887,84.2043,83.8701,84.0836,5445.0
2020-04-07 13:50:00,90.57,90.57,90.17,90.36,7346.0,84.0743,84.0743,83.703,83.8794,7346.0
2020-04-07 13:55:00,90.38,90.43,90.23,90.27,14769.0,83.898,83.9444,83.7587,83.7959,14769.0
2020-04-07 14:00:00,90.24,90.29,89.93,89.93,3416.0,83.768,83.8144,83.4802,83.4802,3416.0
2020-04-07 14:05:00,89.92,90.18,89.78,90.14,13954.0,83.471,83.7123,83.341,83.6752,13954.0
2020-04-07 14:10:00,90.09,90.18,89.93,90.07,6278.0,83.6288,83.7123,83.4802,83.6102,6278.0
2020-04-07 14:15:00,90.03,90.09,89.88,89.9,10711.0,83.5731,83.6288,83.4338,83.4524,10711.0
2020-04-07 14:20:00,89.93,90.15,89.84,90.08,4400.0,83.4802,83.6845,83.3967,83.6195,4400.0
2020-04-07 14:25:00,90.03,90.29,89.82,89.89,14724.0,83.5731,83.8144,83.3781,83.4431,14724.0
2020-04-07 14:30:00,89.86,89.95,89.58,89.95,4748.0,83.4153,83.4988,83.1553,83.4988,4748.0
2020-04-07 14:35:00,89.81,89.81,89.54,89.62,1724.0,83.3688,83.3688,83.1182,83.1925,1724.0
2020-04-07 14:40:00,89.46,89.51,89.06,89.12,5898.0,83.0439,83.0904,82.6726,82.7283,5898.0
2020-04-07 14:45:00,89.16,89.33,88.88,89.01,7094.0,82.7655,82.9233,82.5055,82.6262,7094.0
2020-04-07 14:50:00,88.91,88.91,88.63,88.67,4728.0,82.5334,82.5334,82.2735,82.3106,4728.0
2020-04-07 14:55:00,88.59,88.9,88.53,88.67,4334.0,82.2363,82.5241,82.1806,82.3106,4334.0
2020-04-07 15:00:00,88.81,89.15,88.8,89.15,6060.0,82.4406,82.7562,82.4313,82.7562,6060.0
2020-04-07 15:05:00,89.09,89.29,88.94,89.02,6823.0,82.7005,82.8861,82.5612,82.6355,6823.0
2020-04-07 15:10:00,89.08,89.33,88.89,89.19,14270.0,82.6912,82.9233,82.5148,82.7933,14270.0
2020-04-07 15:15:00,89.18,89.26,88.53,88.61,5927.0,82.784,82.8583,82.1806,82.2549,5927.0
2020-04-07 15:20:00,88.55,88.55,87.65,87.91,19023.0,82.1992,82.1992,81.3638,81.6051,19023.0
2020-04-07 15:25:00,87.94,88.5,87.77,88.03,15462.0,81.633,82.1528,81.4752,81.7165,15462.0
2020-04-07 15:30:00,88.09,88.41,87.76,88.36,18680.0,81.7722,82.0693,81.4659,82.0228,18680.0
2020-04-07 15:35:00,88.32,88.53,88.0,88.53,23498.0,81.9857,82.1806,81.6887,82.1806,23498.0
2020-04-07 15:40:00,88.5,89.15,88.29,89.06,25187.0,82.1528,82.7562,81.9579,82.6726,25187.0
2020-04-07 15:45:00,89.06,89.67,88.9,89.67,22613.0,82.6726,83.2389,82.5241,83.2389,22613.0
2020-04-07 15:50:00,89.58,89.58,88.23,88.59,25375.0,83.1553,83.1553,81.9022,82.2363,25375.0
2020-04-07 15:55:00,88.58,88.78,88.13,88.18,59505.0,82.2271,82.4127,81.8093,81.8557,59505.0
2020-04-08 09:30:00,88.27,89.03,87.74,88.16,22729.0,81.9393,82.6448,81.4473,81.8372,22729.0
2020-04-08 09:35:00,88.15,88.26,87.65,87.78,10944.0,81.8279,81.93,81.3638,81.4844,10944.0
2020-04-08 09:40:00,87.78,88.52,87.77,88.26,7433.0,81.4844,82.1714,81.4752,81.93,7433.0
2020-04-08 09:45:00,88.47,88.5,87.39,87.56,9855.0,82.125,82.1528,81.1224,81.2802,9855.0
2020-04-08 09:50:00,87.64,87.94,87.52,87.89,5252.0,81.3545,81.633,81.2431,81.5865,5252.0
2020-04-08 09:55:00,87.89,88.12,87.17,87.67,15439.0,81.5865,81.8001,80.9182,81.3823,15439.0
2020-04-08 10:00:00,87.59,87.61,86.84,86.9,27875.0,81.3081,81.3266,80.6119,80.6676,27875.0
2020-04-08 10:05:00,86.9,87.07,86.54,86.99,9110.0,80.6676,80.8254,80.3334,80.7511,9110.0
2020-04-08 10:10:00,87.09,87.46,86.99,87.1,13604.0,80.8439,81.1874,80.7511,80.8532,13604.0
2020-04-08 10:15:00,87.21,87.51,86.84,87.5,11755.0,80.9553,81.2338,80.6119,81.2245,11755.0
2020-04-08 10:20:00,87.42,87.5,87.16,87.23,11630.0,81.1503,81.2245,80.9089,80.9739,11630.0
2020-04-08 10:25:00,87.22,87.29,86.97,87.12,14361.0,80.9646,81.0296,80.7325,80.8718,14361.0
2020-04-08 10:30:00,87.16,87.29,86.96,87.05,22727.0,80.9089,81.0296,80.7232,80.8068,22727.0
2020-04-08 10:35:00,87.11,87.31,86.88,86.89,16084.0,80.8625,81.0481,80.649,80.6583,16084.0
2020-04-08 10:40:00,86.98,87.08,86.65,86.99,11639.0,80.7418,80.8346,80.4355,80.7511,11639.0
2020-04-08 10:45:00,86.92,87.12,86.84,87.07,14523.0,80.6861,80.8718,80.6119,80.8254,14523.0
2020-04-08 10:50:00,87.24,87.55,87.16,87.34,18093.0,80.9832,81.2709,80.9089,81.076,18093.0
2020-04-08 10:55:00,87.29,87.85,87.29,87.85,31051.0,81.0296,81.5494,81.0296,81.5494,31051.0
2020-04-08 11:00:00,87.78,88.11,87.59,87.75,20557.0,81.4844,81.7908,81.3081,81.4566,20557.0
2020-04-08 11:05:00,87.81,87.93,87.39,87.48,7119.0,81.5123,81.6237,81.1224,81.206,7119.0
2020-04-08 11:10:00,87.56,88.16,87.52,88.07,10518.0,81.2802,81.8372,81.2431,81.7536,10518.0
2020-04-08 11:15:00,88.09,88.33,87.94,88.03,14732.0,81.7722,81.995,81.633,81.7165,14732.0
2020-04-08 11:20:00,88.03,88.34,88.03,88.13,8308.0,81.7165,82.0043,81.7165,81.8093,8308.0
2020-04-08 11:25:00,88.18,88.43,88.04,88.22,7388.0,81.8557,82.0878,81.7258,81.8929,7388.0
2020-04-08 11:30:00,88.27,88.35,87.74,88.11,10416.0,81.9393,82.0136,81.4473,81.7908,10416.0
2020-04-08 11:35:00,88.24,88.32,87.96,88.32,10731.0,81.9114,81.9857,81.6515,81.9857,10731.0
2020-04-08 11:40:00,88.4,88.48,88.25,88.3,5941.0,82.06,82.1342,81.9207,81.9671,5941.0
2020-04-08 11:45:00,88.26,88.52,88.06,88.32,9947.0,81.93,82.1714,81.7444,81.9857,9947.0
2020-04-08 11:50:00,88.22,88.27,87.89,88.03,11375.0,81.8929,81.9393,81.5865,81.7165,11375.0
2020-04-08 11:55:00,88.03,88.24,87.79,87.89,10023.0,81.7165,81.9114,81.4937,81.5865,10023.0
2020-04-08 12:00:00,87.89,87.89,87.59,87.83,7933.0,81.5865,81.5865,81.3081,81.5309,7933.0
2020-04-08 12:05:00,87.81,87.99,87.59,87.87,7228.0,81.5123,81.6794,81.3081,81.568,7228.0
2020-04-08 12:10:00,87.83,87.97,87.65,87.71,12997.0,81.5309,81.6608,81.3638,81.4195,12997.0
2020-04-08 12:15:00,87.8,88.16,87.79,87.94,6053.0,81.503,81.8372,81.4937,81.633,6053.0
2020-04-08 12:20:00,87.97,88.24,87.97,88.19,10342.0,81.6608,81.9114,81.6608,81.865,10342.0
2020-04-08 12:25:00,88.2,88.2,87.72,87.95,83347.0,81.8743,81.8743,81.4287,81.6422,83347.0
2020-04-08 12:30:00,87.99,88.37,87.99,88.26,11091.0,81.6794,82.0321,81.6794,81.93,11091.0
2020-04-08 12:35:00,88.31,88.63,88.1,88.58,13999.0,81.9764,82.2735,81.7815,82.2271,13999.0
2020-04-08 12:40:00,88.58,88.74,88.52,88.74,8804.0,82.2271,82.3756,82.1714,82.3756,8804.0
2020-04-08 12:45:00,88.67,89.14,88.67,89.06,14607.0,82.3106,82.7469,82.3106,82.6726,14607.0
2020-04-08 12:50:00,89.09,89.24,88.76,88.9,12230.0,82.7005,82.8397,82.3942,82.5241,12230.0
2020-04-08 12:55:00,88.98,88.98,88.64,88.68,9733.0,82.5984,82.5984,82.2828,82.3199,9733.0
2020-04-08 13:00:00,88.73,88.82,88.47,88.56,11338.0,82.3663,82.4498,82.125,82.2085,11338.0
2020-04-08 13:05:00,88.58,88.89,88.32,88.66,8071.0,82.2271,82.5148,81.9857,82.3013,8071.0
2020-04-08 13:10:00,88.56,88.8,88.26,88.79,13935.0,82.2085,82.4313,81.93,82.422,13935.0
2020-04-08 13:15:00,88.86,88.87,88.56,88.7,7393.0,82.487,82.4963,82.2085,82.3385,7393.0
2020-04-08 13:20:00,88.74,89.03,88.74,89.02,5677.0,82.3756,82.6448,82.3756,82.6355,5677.0
2020-04-08 13:25:00,89.0,89.01,88.4,88.47,5283.0,82.6169,82.6262,82.06,82.125,5283.0
2020-04-08 13:30:00,88.54,88.56,88.02,88.02,9123.0,82.1899,82.2085,81.7072,81.7072,9123.0
2020-04-08 13:35:00,87.97,88.07,87.65,87.81,9921.0,81.6608,81.7536,81.3638,81.5123,9921.0
2020-04-08 13:40:00,87.77,87.85,87.5,87.52,7406.0,81.4752,81.5494,81.2245,81.2431,7406.0
2020-04-08 13:45:00,87.55,87.85,87.54,87.65,7988.0,81.2709,81.5494,81.2617,81.3638,7988.0
2020-04-08 13:50:00,87.72,87.87,87.57,87.84,7754.0,81.4287,81.568,81.2895,81.5401,7754.0
2020-04-08 13:55:00,87.79,87.81,87.51,87.51,8492.0,81.4937,81.5123,81.2338,81.2338,8492.0
2020-04-08 14:00:00,87.61,87.94,87.6,87.72,7596.0,81.3266,81.633,81.3173,81.4287,7596.0
2020-04-08 14:05:00,87.71,88.11,87.71,88.05,10085.0,81.4195,81.7908,81.4195,81.7351,10085.0
2020-04-08 14:10:00,88.09,88.1,87.76,87.88,11970.0,81.7722,81.7815,81.4659,81.5773,11970.0
2020-04-08 14:15:00,87.88,88.18,87.74,88.09,17361.0,81.5773,81.8557,81.4473,81.7722,17361.0
2020-04-08 14:20:00,88.13,88.52,87.97,88.42,11954.0,81.8093,82.1714,81.6608,82.0785,11954.0
2020-04-08 14:25:00,88.45,88.55,88.32,88.48,10370.0,82.1064,82.1992,81.9857,82.1342,10370.0
2020-04-08 14:30:00,88.48,88.6,88.35,88.59,13388.0,82.1342,82.2456,82.0136,82.2363,13388.0
2020-04-08 14:35:00,88.51,88.58,88.36,88.39,9842.0,82.1621,82.2271,82.0228,82.0507,9842.0
2020-04-08 14:40:00,88.47,88.7,88.47,88.55,16740.0,82.125,82.3385,82.125,82.1992,16740.0
2020-04-08 14:45:00,88.57,88.76,88.52,88.62,28826.0,82.2178,82.3942,82.1714,82.2642,28826.0
2020-04-08 14:50:00,88.64,88.89,88.62,88.81,12980.0,82.2828,82.5148,82.2642,82.4406,12980.0
2020-04-08 14:55:00,88.8,88.8,88.42,88.59,15312.0,82.4313,82.4313,82.0785,82.2363,15312.0
2020-04-08 15:00:00,88.56,88.78,88.2,88.26,33748.0,82.2085,82.4127,81.8743,81.93,33748.0
2020-04-08 15:05:00,88.28,88.73,88.28,88.61,13426.0,81.9486,82.3663,81.9486,82.2549,13426.0
2020-04-08 15:10:00,88.61,88.61,87.91,88.02,18755.0,82.2549,82.2549,81.6051,81.7072,18755.0
2020-04-08 15:15:00,88.04,88.38,88.04,88.31,12190.0,81.7258,82.0414,81.7258,81.9764,12190.0
2020-04-08 15:20:00,88.34,88.38,87.93,88.16,18809.0,82.0043,82.0414,81.6237,81.8372,18809.0
2020-04-08 15:25:00,88.21,88.68,88.17,88.63,13744.0,81.8836,82.3199,81.8465,82.2735,13744.0
2020-04-08 15:30:00,88.57,88.87,88.23,88.32,24791.0,82.2178,82.4963,81.9022,81.9857,24791.0
2020-04-08 15:35:00,88.3,88.42,88.08,88.33,17118.0,81.9671,82.0785,81.7629,81.995,17118.0
2020-04-08 15:40:00,88.29,88.36,87.79,88.03,29018.0,81.9579,82.0228,81.4937,81.7165,29018.0
2020-04-08 15:45:00,88.01,88.23,87.9,88.13,27976.0,81.6979,81.9022,81.5958,81.8093,27976.0
2020-04-08 15:50:00,88.2,88.69,87.99,88.17,77676.0,81.8743,82.3292,81.6794,81.8465,77676.0
2020-04-08 15:55:00,88.17,88.23,87.63,87.87,93637.0,81.8465,81.9022,81.3452,81.568,93637.0
2020-04-09 09:30:00,89.7,90.72,89.23,90.32,28168.0,83.2667,84.2136,82.8304,83.8423,28168.0
2020-04-09 09:35:00,90.11,90.93,89.89,90.67,12862.0,83.6473,84.4085,83.4431,84.1672,12862.0
2020-04-09 09:40:00,91.11,91.41,90.75,91.22,14340.0,84.5756,84.8541,84.2414,84.6777,14340.0
2020-04-09 09:45:00,91.37,91.38,90.88,91.09,8739.0,84.817,84.8262,84.3621,84.557,8739.0
2020-04-09 09:50:00,91.12,91.77,91.11,91.62,11467.0,84.5849,85.1883,84.5756,85.049,11467.0
2020-04-09 09:55:00,91.71,92.39,91.62,92.39,16994.0,85.1326,85.7638,85.049,85.7638,16994.0
2020-04-09 10:00:00,92.2,93.39,92.2,93.23,24517.0,85.5874,86.6921,85.5874,86.5436,24517.0
2020-04-09 10:05:00,93.3,93.67,92.73,93.0,11807.0,86.6085,86.952,86.0794,86.3301,11807.0
2020-04-09 10:10:00,93.18,93.99,93.14,93.32,13925.0,86.4972,87.2491,86.46,86.6271,13925.0
2020-04-09 10:15:00,93.25,93.25,92.9,93.0,9908.0,86.5621,86.5621,86.2372,86.3301,9908.0
2020-04-09 10:20:00,92.81,93.38,92.62,92.7,9538.0,86.1537,86.6828,85.9773,86.0516,9538.0
2020-04-09 10:25:00,92.72,93.95,92.72,93.37,5497.0,86.0701,87.2119,86.0701,86.6735,5497.0
2020-04-09 10:30:00,93.26,93.93,92.9,93.93,10619.0,86.5714,87.1934,86.2372,87.1934,10619.0
2020-04-09 10:35:00,93.82,94.31,93.59,94.3,13927.0,87.0913,87.5461,86.8777,87.5368,13927.0
2020-04-09 10:40:00,94.2,94.29,93.71,93.84,7714.0,87.444,87.5275,86.9891,87.1098,7714.0
2020-04-09 10:45:00,93.9,94.21,93.69,93.76,8429.0,87.1655,87.4533,86.9706,87.0356,8429.0
2020-04-09 10:50:00,93.84,94.05,93.39,93.61,7941.0,87.1098,87.3048,86.6921,86.8963,7941.0
2020-04-09 10:55:00,93.62,94.01,93.4,93.46,10514.0,86.9056,87.2676,86.7014,86.7571,10514.0
2020-04-09 11:00:00,93.62,93.64,93.03,93.1,8097.0,86.9056,86.9242,86.3579,86.4229,8097.0
2020-04-09 11:05:00,93.0,93.02,92.5,92.6,11728.0,86.3301,86.3486,85.8659,85.9587,11728.0
2020-04-09 11:10:00,92.58,92.67,92.03,92.22,6540.0,85.9402,86.0237,85.4296,85.606,6540.0
2020-04-09 11:15:00,92.22,92.54,92.2,92.29,7346.0,85.606,85.9031,85.5874,85.671,7346.0
2020-04-09 11:20:00,92.38,92.54,91.97,92.05,7054.0,85.7545,85.9031,85.3739,85.4482,7054.0
2020-04-09 11:25:00,92.04,92.58,91.87,92.48,9326.0,85.4389,85.9402,85.2811,85.8474,9326.0
2020-04-09 11:30:00,92.39,92.39,91.98,92.3,8445.0,85.7638,85.7638,85.3832,85.6803,8445.0
2020-04-09 11:35:00,92.3,92.36,91.87,92.01,17251.0,85.6803,85.736,85.2811,85.4111,17251.0
2020-04-09 11:40:00,92.06,92.54,91.99,92.54,4118.0,85.4575,85.9031,85.3925,85.9031,4118.0
2020-04-09 11:45:00,92.52,92.52,92.05,92.2,7999.0,85.8845,85.8845,85.4482,85.5874,7999.0
2020-04-09 11:50:00,92.27,92.35,91.96,92.11,7230.0,85.6524,85.7267,85.3646,85.5039,7230.0
2020-04-09 11:55:00,92.02,92.33,91.83,92.33,2211.0,85.4203,85.7081,85.244,85.7081,2211.0
2020-04-09 12:00:00,92.31,92.58,92.19,92.55,5691.0,85.6895,85.9402,85.5782,85.9123,5691.0
2020-04-09 12:05:00,92.63,92.7,92.32,92.33,5208.0,85.9866,86.0516,85.6988,85.7081,5208.0
2020-04-09 12:10:00,92.34,92.53,92.14,92.53,3332.0,85.7174,85.8938,85.5317,85.8938,3332.0
2020-04-09 12:15:00,92.52,93.0,92.4,92.97,6192.0,85.8845,86.3301,85.7731,86.3022,6192.0
2020-04-09 12:20:00,92.94,93.05,92.8,92.8,6821.0,86.2744,86.3765,86.1444,86.1444,6821.0
2020-04-09 12:25:00,92.89,92.89,92.57,92.57,3012.0,86.2279,86.2279,85.9309,85.9309,3012.0
2020-04-09 12:30:00,92.66,92.79,92.54,92.56,4885.0,86.0144,86.1351,85.9031,85.9216,4885.0
2020-04-09 12:35:00,92.54,92.6,92.48,92.54,10098.0,85.9031,85.9587,85.8474,85.9031,10098.0
2020-04-09 12:40:00,92.5,92.5,92.21,92.21,5287.0,85.8659,85.8659,85.5967,85.5967,5287.0
2020-04-09 12:45:00,92.23,92.35,92.17,92.28,5901.0,85.6153,85.7267,85.5596,85.6617,5901.0
2020-04-09 12:50:00,92.29,92.65,92.27,92.42,4807.0,85.671,86.0052,85.6524,85.7917,4807.0
2020-04-09 12:55:00,92.48,92.65,92.27,92.3,5632.0,85.8474,86.0052,85.6524,85.6803,5632.0
2020-04-09 13:00:00,92.23,92.33,92.1,92.11,5935.0,85.6153,85.7081,85.4946,85.5039,5935.0
2020-04-09 13:05:00,92.2,92.21,91.9,91.93,5000.0,85.5874,85.5967,85.309,85.3368,5000.0
2020-04-09 13:10:00,91.93,91.95,91.72,91.84,4914.0,85.3368,85.3554,85.1419,85.2533,4914.0
2020-04-09 13:15:00,91.94,91.96,91.65,91.7,5298.0,85.3461,85.3646,85.0769,85.1233,5298.0
2020-04-09 13:20:00,91.87,91.94,91.7,91.88,4972.0,85.2811,85.3461,85.1233,85.2904,4972.0
2020-04-09 13:25:00,91.84,92.01,91.69,91.85,5506.0,85.2533,85.4111,85.114,85.2625,5506.0
2020-04-09 13:30:00,91.88,92.23,91.86,92.1,8255.0,85.2904,85.6153,85.2718,85.4946,8255.0
2020-04-09 13:35:00,92.17,92.17,91.67,91.67,4974.0,85.5596,85.5596,85.0954,85.0954,4974.0
2020-04-09 13:40:00,91.7,91.89,91.65,91.72,4593.0,85.1233,85.2997,85.0769,85.1419,4593.0
2020-04-09 13:45:00,91.73,91.84,91.48,91.57,8883.0,85.1511,85.2533,84.9191,85.0026,8883.0
2020-04-09 13:50:00,91.55,91.94,91.46,91.7,7279.0,84.9841,85.3461,84.9005,85.1233,7279.0
2020-04-09 13:55:00,91.76,92.15,91.65,92.0,7560.0,85.179,85.541,85.0769,85.4018,7560.0
2020-04-09 14:00:00,92.04,92.15,91.57,91.57,9170.0,85.4389,85.541,85.0026,85.0026,9170.0
2020-04-09 14:05:00,91.64,91.65,91.24,91.25,6154.0,85.0676,85.0769,84.6963,84.7056,6154.0
2020-04-09 14:10:00,91.37,91.57,91.17,91.17,5757.0,84.817,85.0026,84.6313,84.6313,5757.0
2020-04-09 14:15:00,91.17,91.29,90.98,91.1,5021.0,84.6313,84.7427,84.4549,84.5663,5021.0
2020-04-09 14:20:00,91.13,91.45,91.07,91.27,6999.0,84.5942,84.8912,84.5385,84.7241,6999.0
2020-04-09 14:25:00,91.32,91.51,91.26,91.26,5806.0,84.7705,84.9469,84.7149,84.7149,5806.0
2020-04-09 14:30:00,91.35,91.68,91.31,91.38,5515.0,84.7984,85.1047,84.7613,84.8262,5515.0
2020-04-09 14:35:00,91.38,91.64,91.26,91.64,6548.0,84.8262,85.0676,84.7149,85.0676,6548.0
2020-04-09 14:40:00,91.65,91.68,91.35,91.53,6280.0,85.0769,85.1047,84.7984,84.9655,6280.0
2020-04-09 14:45:00,91.54,91.58,91.02,91.03,4087.0,84.9748,85.0119,84.4921,84.5013,4087.0
2020-04-09 14:50:00,91.1,91.1,90.72,90.72,5890.0,84.5663,84.5663,84.2136,84.2136,5890.0
2020-04-09 14:55:00,90.72,90.96,90.56,90.95,7150.0,84.2136,84.4364,84.0651,84.4271,7150.0
2020-04-09 15:00:00,91.0,91.04,90.76,90.92,5877.0,84.4735,84.5106,84.2507,84.3992,5877.0
2020-04-09 15:05:00,90.86,91.42,90.8,91.42,5660.0,84.3435,84.8634,84.2878,84.8634,5660.0
2020-04-09 15:10:00,91.39,91.69,91.25,91.65,7871.0,84.8355,85.114,84.7056,85.0769,7871.0
2020-04-09 15:15:00,91.7,91.93,91.53,91.88,12318.0,85.1233,85.3368,84.9655,85.2904,12318.0
2020-04-09 15:20:00,92.03,92.03,91.59,91.66,8380.0,85.4296,85.4296,85.0212,85.0862,8380.0
2020-04-09 15:25:00,91.69,92.04,91.66,92.04,10136.0,85.114,85.4389,85.0862,85.4389,10136.0
2020-04-09 15:30:00,92.09,92.27,91.89,91.98,19880.0,85.4853,85.6524,85.2997,85.3832,19880.0
2020-04-09 15:35:00,92.02,92.07,91.81,92.06,11381.0,85.4203,85.4668,85.2254,85.4575,11381.0
2020-04-09 15:40:00,92.04,92.08,91.79,91.88,13036.0,85.4389,85.476,85.2068,85.2904,13036.0
2020-04-09 15:45:00,91.86,91.99,91.48,91.52,10588.0,85.2718,85.3925,84.9191,84.9562,10588.0
2020-04-09 15:50:00,91.68,92.23,91.52,91.93,30576.0,85.1047,85.6153,84.9562,85.3368,30576.0
2020-04-09 15:55:00,91.92,92.05,91.3,91.6,66258.0,85.3275,85.4482,84.752,85.0305,66258.0
2020-04-13 09:30:00,90.68,91.38,89.76,90.26,22210.0,84.1765,84.8262,83.3224,83.7866,22210.0
2020-04-13 09:35:00,90.26,90.7,89.76,90.37,10549.0,83.7866,84.195,83.3224,83.8887,10549.0
2020-04-13 09:40:00,90.84,90.84,89.94,90.3,7315.0,84.325,84.325,83.4895,83.8237,7315.0
2020-04-13 09:45:00,90.2,90.36,89.9,90.3,11988.0,83.7309,83.8794,83.4524,83.8237,11988.0
2020-04-13 09:50:00,90.33,90.37,89.93,89.97,9298.0,83.8516,83.8887,83.4802,83.5174,9298.0
2020-04-13 09:55:00,90.0,90.22,89.54,89.63,7634.0,83.5452,83.7494,83.1182,83.2018,7634.0
2020-04-13 10:00:00,89.76,90.4,89.64,89.96,32176.0,83.3224,83.9165,83.211,83.5081,32176.0
2020-04-13 10:05:00,89.96,90.0,89.52,89.52,4578.0,83.5081,83.5452,83.0996,83.0996,4578.0
2020-04-13 10:10:00,89.66,89.78,89.19,89.67,2997.0,83.2296,83.341,82.7933,83.2389,2997.0
2020-04-13 10:15:00,89.66,89.67,89.2,89.31,4807.0,83.2296,83.2389,82.8026,82.9047,4807.0
2020-04-13 10:20:00,89.39,89.44,89.0,89.03,5648.0,82.979,83.0254,82.6169,82.6448,5648.0
2020-04-13 10:25:00,89.1,89.31,89.0,89.26,4822.0,82.7098,82.9047,82.6169,82.8583,4822.0
2020-04-13 10:30:00,89.15,89.29,88.92,89.29,3521.0,82.7562,82.8861,82.5427,82.8861,3521.0
2020-04-13 10:35:00,89.39,89.39,88.78,88.78,2920.0,82.979,82.979,82.4127,82.4127,2920.0
2020-04-13 10:40:00,88.8,88.9,88.58,88.66,7993.0,82.4313,82.5241,82.2271,82.3013,7993.0
2020-04-13 10:45:00,88.75,88.83,88.55,88.66,4752.0,82.3849,82.4591,82.1992,82.3013,4752.0
2020-04-13 10:50:00,88.65,88.65,88.08,88.28,8031.0,82.292,82.292,81.7629,81.9486,8031.0
2020-04-13 10:55:00,88.21,88.63,88.16,88.55,4947.0,81.8836,82.2735,81.8372,82.1992,4947.0
2020-04-13 11:00:00,88.56,88.56,88.01,88.09,6877.0,82.2085,82.2085,81.6979,81.7722,6877.0
2020-04-13 11:05:00,88.02,88.07,87.84,87.87,2054.0,81.7072,81.7536,81.5401,81.568,2054.0
2020-04-13 11:10:00,88.0,88.29,87.96,88.26,6034.0,81.6887,81.9579,81.6515,81.93,6034.0
2020-04-13 11:15:00,88.37,88.71,88.33,88.51,3688.0,82.0321,82.3477,81.995,82.1621,3688.0
2020-04-13 11:20:00,88.57,88.72,88.44,88.66,5377.0,82.2178,82.357,82.0971,82.3013,5377.0
2020-04-13 11:25:00,88.75,88.99,88.69,88.91,3774.0,82.3849,82.6077,82.3292,82.5334,3774.0
2020-04-13 11:30:00,88.88,88.91,88.24,88.58,7391.0,82.5055,82.5334,81.9114,82.2271,7391.0
2020-04-13 11:35:00,88.55,88.57,88.33,88.43,7404.0,82.1992,82.2178,81.995,82.0878,7404.0
2020-04-13 11:40:00,88.35,88.4,88.15,88.3,1539.0,82.0136,82.06,81.8279,81.9671,1539.0
2020-04-13 11:45:00,88.51,88.68,88.38,88.68,3796.0,82.1621,82.3199,82.0414,82.3199,3796.0
2020-04-13 11:50:00,88.76,88.89,88.66,88.74,3718.0,82.3942,82.5148,82.3013,82.3756,3718.0
2020-04-13 11:55:00,88.84,88.86,88.37,88.42,7366.0,82.4684,82.487,82.0321,82.0785,7366.0
2020-04-13 12:00:00,88.49,88.88,88.48,88.88,9067.0,82.1435,82.5055,82.1342,82.5055,9067.0
2020-04-13 12:05:00,88.7,89.1,88.7,88.81,6537.0,82.3385,82.7098,82.3385,82.4406,6537.0
2020-04-13 12:10:00,88.92,89.06,88.9,89.05,4381.0,82.5427,82.6726,82.5241,82.6634,4381.0
2020-04-13 12:15:00,89.07,89.23,88.98,88.98,13983.0,82.6819,82.8304,82.5984,82.5984,13983.0
2020-04-13 12:20:00,88.97,89.14,88.93,89.04,3370.0,82.5891,82.7469,82.552,82.6541,3370.0
2020-04-13 12:25:00,89.16,89.16,88.94,89.08,3700.0,82.7655,82.7655,82.5612,82.6912,3700.0
2020-04-13 12:30:00,88.96,88.96,88.7,88.71,3650.0,82.5798,82.5798,82.3385,82.3477,3650.0
2020-04-13 12:35:00,88.64,88.69,88.2,88.2,6584.0,82.2828,82.3292,81.8743,81.8743,6584.0
2020-04-13 12:40:00,88.28,88.44,88.1,88.43,13089.0,81.9486,82.0971,81.7815,82.0878,13089.0
2020-04-13 12:45:00,88.47,88.89,88.46,88.83,5992.0,82.125,82.5148,82.1157,82.4591,5992.0
2020-04-13 12:50:00,88.83,88.92,88.7,88.81,7146.0,82.4591,82.5427,82.3385,82.4406,7146.0
2020-04-13 12:55:00,88.82,88.82,88.5,88.71,4433.0,82.4498,82.4498,82.1528,82.3477,4433.0
2020-04-13 13:00:00,88.55,88.55,88.34,88.51,2552.0,82.1992,82.1992,82.0043,82.1621,2552.0
2020-04-13 13:05:00,88.54,88.64,88.34,88.6,2759.0,82.1899,82.2828,82.0043,82.2456,2759.0
2020-04-13 13:10:00,88.6,88.65,88.2,88.33,3128.0,82.2456,82.292,81.8743,81.995,3128.0
2020-04-13 13:15:00,88.3,88.37,88.0,88.18,4150.0,81.9671,82.0321,81.6887,81.8557,4150.0
2020-04-13 13:20:00,88.24,88.24,87.94,88.03,4139.0,81.9114,81.9114,81.633,81.7165,4139.0
2020-04-13 13:25:00,87.97,88.21,87.81,88.21,4552.0,81.6608,81.8836,81.5123,81.8836,4552.0
2020-04-13 13:30:00,88.25,88.25,88.11,88.14,1500.0,81.9207,81.9207,81.7908,81.8186,1500.0
2020-04-13 13:35:00,88.2,88.54,88.09,88.51,5983.0,81.8743,82.1899,81.7722,82.1621,5983.0
2020-04-13 13:40:00,88.48,88.7,88.42,88.42,16265.0,82.1342,82.3385,82.0785,82.0785,16265.0
2020-04-13 13:45:00,88.44,88.52,88.16,88.17,8772.0,82.0971,82.1714,81.8372,81.8465,8772.0
2020-04-13 13:50:00,88.2,88.57,88.2,88.52,16041.0,81.8743,82.2178,81.8743,82.1714,16041.0
2020-04-13 13:55:00,88.56,88.88,88.55,88.88,10285.0,82.2085,82.5055,82.1992,82.5055,10285.0
2020-04-13 14:00:00,88.84,88.9,88.57,88.82,17756.0,82.4684,82.5241,82.2178,82.4498,17756.0
2020-04-13 14:05:00,88.82,89.12,88.82,88.98,11506.0,82.4498,82.7283,82.4498,82.5984,11506.0
2020-04-13 14:10:00,88.99,89.09,88.75,88.86,29224.0,82.6077,82.7005,82.3849,82.487,29224.0
2020-04-13 14:15:00,88.84,89.12,88.82,89.07,10108.0,82.4684,82.7283,82.4498,82.6819,10108.0
2020-04-13 14:20:00,89.09,89.09,88.64,88.73,5799.0,82.7005,82.7005,82.2828,82.3663,5799.0
2020-04-13 14:25:00,88.74,88.74,88.46,88.59,5599.0,82.3756,82.3756,82.1157,82.2363,5599.0
2020-04-13 14:30:00,88.68,88.91,88.68,88.82,4145.0,82.3199,82.5334,82.3199,82.4498,4145.0
2020-04-13 14:35:00,88.82,88.93,88.73,88.75,4200.0,82.4498,82.552,82.3663,82.3849,4200.0
2020-04-13 14:40:00,88.8,88.8,88.47,88.48,5729.0,82.4313,82.4313,82.125,82.1342,5729.0
2020-04-13 14:45:00,88.48,89.08,88.47,88.95,11334.0,82.1342,82.6912,82.125,82.5705,11334.0
2020-04-13 14:50:00,88.94,89.06,88.87,88.87,4808.0,82.5612,82.6726,82.4963,82.4963,4808.0
2020-04-13 14:55:00,88.91,89.11,88.8,88.84,5052.0,82.5334,82.7191,82.4313,82.4684,5052.0
2020-04-13 15:00:00,88.87,88.87,88.46,88.59,9564.0,82.4963,82.4963,82.1157,82.2363,9564.0
2020-04-13 15:05:00,88.61,88.87,88.61,88.73,7753.0,82.2549,82.4963,82.2549,82.3663,7753.0
2020-04-13 15:10:00,88.72,89.03,88.72,88.86,5491.0,82.357,82.6448,82.357,82.487,5491.0
2020-04-13 15:15:00,88.93,89.3,88.82,89.3,6764.0,82.552,82.8954,82.4498,82.8954,6764.0
2020-04-13 15:20:00,89.54,89.61,89.21,89.21,6335.0,83.1182,83.1832,82.8119,82.8119,6335.0
2020-04-13 15:25:00,89.18,89.37,89.11,89.22,5255.0,82.784,82.9604,82.7191,82.8212,5255.0
2020-04-13 15:30:00,89.28,89.71,89.19,89.57,8099.0,82.8769,83.276,82.7933,83.1461,8099.0
2020-04-13 15:35:00,89.58,89.76,89.48,89.69,6927.0,83.1553,83.3224,83.0625,83.2575,6927.0
2020-04-13 15:40:00,89.72,89.72,89.44,89.67,8494.0,83.2853,83.2853,83.0254,83.2389,8494.0
2020-04-13 15:45:00,89.67,89.88,89.47,89.77,12249.0,83.2389,83.4338,83.0532,83.3317,12249.0
2020-04-13 15:50:00,89.81,89.87,89.17,89.61,45960.0,83.3688,83.4245,82.7747,83.1832,45960.0
2020-04-13 15:55:00,89.61,90.01,89.42,89.55,56675.0,83.1832,83.5545,83.0068,83.1275,56675.0
2020-04-14 09:30:00,91.63,92.21,91.0,91.4,16022.0,85.0583,85.5967,84.4735,84.8448,16022.0
2020-04-14 09:35:00,91.64,92.08,91.58,92.03,4000.0,85.0676,85.476,85.0119,85.4296,4000.0
2020-04-14 09:40:00,91.7,92.01,91.51,92.01,3436.0,85.1233,85.4111,84.9469,85.4111,3436.0
2020-04-14 09:45:00,92.04,92.44,91.82,92.42,8397.0,85.4389,85.8102,85.2347,85.7917,8397.0
2020-04-14 09:50:00,92.37,92.52,92.26,92.34,3483.0,85.7452,85.8845,85.6431,85.7174,3483.0
2020-04-14 09:55:00,92.22,92.56,92.05,92.41,7474.0,85.606,85.9216,85.4482,85.7824,7474.0
2020-04-14 10:00:00,92.33,92.64,92.19,92.47,18795.0,85.7081,85.9959,85.5782,85.8381,18795.0
2020-04-14 10:05:00,92.46,92.66,92.27,92.48,15498.0,85.8288,86.0144,85.6524,85.8474,15498.0
2020-04-14 10:10:00,92.42,92.54,91.97,92.06,10781.0,85.7917,85.9031,85.3739,85.4575,10781.0
2020-04-14 10:15:00,92.07,92.3,91.89,92.27,9930.0,85.4668,85.6803,85.2997,85.6524,9930.0
2020-04-14 10:20:00,92.29,92.29,91.99,92.15,26400.0,85.671,85.671,85.3925,85.541,26400.0
2020-04-14 10:25:00,92.09,92.19,91.89,91.9,6667.0,85.4853,85.5782,85.2997,85.309,6667.0
2020-04-14 10:30:00,91.84,91.84,91.43,91.58,5881.0,85.2533,85.2533,84.8727,85.0119,5881.0
2020-04-14 10:35:00,91.54,91.68,91.31,91.4,8783.0,84.9748,85.1047,84.7613,84.8448,8783.0
2020-04-14 10:40:00,91.4,91.71,91.32,91.7,4772.0,84.8448,85.1326,84.7705,85.1233,4772.0
2020-04-14 10:45:00,91.72,92.09,91.6,91.72,10264.0,85.1419,85.4853,85.0305,85.1419,10264.0
2020-04-14 10:50:00,91.67,91.83,91.51,91.57,7115.0,85.0954,85.244,84.9469,85.0026,7115.0
2020-04-14 10:55:00,91.57,91.71,91.42,91.55,9333.0,85.0026,85.1326,84.8634,84.9841,9333.0
2020-04-14 11:00:00,91.5,91.68,91.05,91.05,7076.0,84.9376,85.1047,84.5199,84.5199,7076.0
2020-04-14 11:05:00,91.11,91.25,90.85,91.22,9776.0,84.5756,84.7056,84.3343,84.6777,9776.0
2020-04-14 11:10:00,91.21,91.25,90.89,91.18,4700.0,84.6684,84.7056,84.3714,84.6406,4700.0
2020-04-14 11:15:00,91.19,91.4,91.14,91.16,6106.0,84.6499,84.8448,84.6035,84.622,6106.0
2020-04-14 11:20:00,91.16,91.44,91.16,91.34,5815.0,84.622,84.8819,84.622,84.7891,5815.0
2020-04-14 11:25:00,91.44,91.55,91.19,91.19,6021.0,84.8819,84.9841,84.6499,84.6499,6021.0
2020-04-14 11:30:00,91.12,91.39,90.94,91.3,6143.0,84.5849,84.8355,84.4178,84.752,6143.0
2020-04-14 11:35:00,91.27,91.33,91.19,91.19,4319.0,84.7241,84.7798,84.6499,84.6499,4319.0
2020-04-14 11:40:00,91.21,91.24,91.07,91.16,5953.0,84.6684,84.6963,84.5385,84.622,5953.0
2020-04-14 11:45:00,91.09,91.3,91.07,91.26,6008.0,84.557,84.752,84.5385,84.7149,6008.0
2020-04-14 11:50:00,91.31,91.32,91.08,91.27,2570.0,84.7613,84.7705,84.5478,84.7241,2570.0
2020-04-14 11:55:00,91.29,91.39,91.11,91.18,6372.0,84.7427,84.8355,84.5756,84.6406,6372.0
2020-04-14 12:00:00,91.18,91.72,91.17,91.67,6456.0,84.6406,85.1419,84.6313,85.0954,6456.0
2020-04-14 12:05:00,91.67,91.91,91.62,91.91,5655.0,85.0954,85.3182,85.049,85.3182,5655.0
2020-04-14 12:10:00,91.9,91.98,91.77,91.77,9480.0,85.309,85.3832,85.1883,85.1883,9480.0
2020-04-14 12:15:00,91.76,92.1,91.72,91.99,4072.0,85.179,85.4946,85.1419,85.3925,4072.0
2020-04-14 12:20:00,91.98,92.12,91.96,92.12,5212.0,85.3832,85.5132,85.3646,85.5132,5212.0
2020-04-14 12:25:00,92.09,92.18,91.95,92.01,5416.0,85.4853,85.5689,85.3554,85.4111,5416.0
2020-04-14 12:30:00,92.01,92.21,91.68,91.68,11295.0,85.4111,85.5967,85.1047,85.1047,11295.0
2020-04-14 12:35:00,91.68,91.75,91.31,91.31,6638.0,85.1047,85.1697,84.7613,84.7613,6638.0
2020-04-14 12:40:00,91.28,91.48,91.07,91.11,9372.0,84.7334,84.9191,84.5385,84.5756,9372.0
2020-04-14 12:45:00,91.14,91.18,90.85,91.0,7833.0,84.6035,84.6406,84.3343,84.4735,7833.0
2020-04-14 12:50:00,91.01,91.38,90.98,91.34,2609.0,84.4828,84.8262,84.4549,84.7891,2609.0
2020-04-14 12:55:00,91.36,91.84,91.35,91.75,6022.0,84.8077,85.2533,84.7984,85.1697,6022.0
2020-04-14 13:00:00,91.73,91.89,91.66,91.85,6999.0,85.1511,85.2997,85.0862,85.2625,6999.0
2020-04-14 13:05:00,91.81,91.98,91.73,91.88,7280.0,85.2254,85.3832,85.1511,85.2904,7280.0
2020-04-14 13:10:00,91.82,91.99,91.77,91.87,7509.0,85.2347,85.3925,85.1883,85.2811,7509.0
2020-04-14 13:15:00,91.93,91.98,91.81,91.94,6313.0,85.3368,85.3832,85.2254,85.3461,6313.0
2020-04-14 13:20:00,91.95,92.19,91.89,92.15,7485.0,85.3554,85.5782,85.2997,85.541,7485.0
2020-04-14 13:25:00,92.08,92.16,92.0,92.14,6996.0,85.476,85.5503,85.4018,85.5317,6996.0
2020-04-14 13:30:00,92.17,92.36,92.14,92.36,10921.0,85.5596,85.736,85.5317,85.736,10921.0
2020-04-14 13:35:00,92.3,92.3,92.0,92.09,8521.0,85.6803,85.6803,85.4018,85.4853,8521.0
2020-04-14 13:40:00,92.04,92.14,92.01,92.04,12681.0,85.4389,85.5317,85.4111,85.4389,12681.0
2020-04-14 13:45:00,92.05,92.25,91.9,91.9,9765.0,85.4482,85.6339,85.309,85.309,9765.0
2020-04-14 13:50:00,91.91,92.13,91.89,92.13,5463.0,85.3182,85.5225,85.2997,85.5225,5463.0
2020-04-14 13:55:00,92.04,92.08,91.87,92.02,5584.0,85.4389,85.476,85.2811,85.4203,5584.0
2020-04-14 14:00:00,92.07,92.1,91.96,92.05,6347.0,85.4668,85.4946,85.3646,85.4482,6347.0
2020-04-14 14:05:00,92.09,92.15,91.94,91.98,11318.0,85.4853,85.541,85.3461,85.3832,11318.0
2020-04-14 14:10:00,92.05,92.2,92.01,92.2,7451.0,85.4482,85.5874,85.4111,85.5874,7451.0
2020-04-14 14:15:00,92.2,92.32,92.05,92.27,6772.0,85.5874,85.6988,85.4482,85.6524,6772.0
2020-04-14 14:20:00,92.27,92.32,92.15,92.27,6124.0,85.6524,85.6988,85.541,85.6524,6124.0
2020-04-14 14:25:00,92.25,92.29,92.11,92.16,6166.0,85.6339,85.671,85.5039,85.5503,6166.0
2020-04-14 14:30:00,92.11,92.22,91.93,92.14,6209.0,85.5039,85.606,85.3368,85.5317,6209.0
2020-04-14 14:35:00,92.24,92.24,92.04,92.08,4909.0,85.6246,85.6246,85.4389,85.476,4909.0
2020-04-14 14:40:00,92.15,92.23,92.07,92.08,3611.0,85.541,85.6153,85.4668,85.476,3611.0
2020-04-14 14:45:00,92.11,92.13,91.87,91.94,6108.0,85.5039,85.5225,85.2811,85.3461,6108.0
2020-04-14 14:50:00,91.98,92.13,91.86,91.97,6552.0,85.3832,85.5225,85.2718,85.3739,6552.0
2020-04-14 14:55:00,91.95,92.12,91.94,92.12,4084.0,85.3554,85.5132,85.3461,85.5132,4084.0
2020-04-14 15:00:00,92.09,92.12,91.84,92.01,6157.0,85.4853,85.5132,85.2533,85.4111,6157.0
2020-04-14 15:05:00,91.97,91.99,91.73,91.83,6148.0,85.3739,85.3925,85.1511,85.244,6148.0
2020-04-14 15:10:00,91.83,91.83,91.59,91.8,7448.0,85.244,85.244,85.0212,85.2161,7448.0
2020-04-14 15:15:00,91.72,91.94,91.61,91.86,10514.0,85.1419,85.3461,85.0398,85.2718,10514.0
2020-04-14 15:20:00,91.82,91.96,91.74,91.93,8356.0,85.2347,85.3646,85.1604,85.3368,8356.0
2020-04-14 15:25:00,91.97,92.07,91.9,92.05,5487.0,85.3739,85.4668,85.309,85.4482,5487.0
2020-04-14 15:30:00,92.08,92.15,91.99,92.06,8369.0,85.476,85.541,85.3925,85.4575,8369.0
2020-04-14 15:35:00,92.03,92.32,92.02,92.24,12960.0,85.4296,85.6988,85.4203,85.6246,12960.0
2020-04-14 15:40:00,92.24,92.41,92.13,92.28,10997.0,85.6246,85.7824,85.5225,85.6617,10997.0
2020-04-14 15:45:00,92.23,92.55,92.19,92.54,16720.0,85.6153,85.9123,85.5782,85.9031,16720.0
2020-04-14 15:50:00,92.58,92.68,92.36,92.38,26089.0,85.9402,86.033,85.736,85.7545,26089.0
2020-04-14 15:55:00,92.38,92.39,91.98,92.04,46145.0,85.7545,85.7638,85.3832,85.4389,46145.0
2020-04-15 09:30:00,89.45,90.58,88.47,89.13,43582.0,83.0347,84.0836,82.125,82.7376,43582.0
2020-04-15 09:35:00,89.14,89.35,88.79,89.06,12048.0,82.7469,82.9418,82.422,82.6726,12048.0
2020-04-15 09:40:00,89.04,89.04,88.13,88.17,5472.0,82.6541,82.6541,81.8093,81.8465,5472.0
2020-04-15 09:45:00,88.15,88.64,88.05,88.28,8745.0,81.8279,82.2828,81.7351,81.9486,8745.0
2020-04-15 09:50:00,88.28,88.28,87.59,87.65,13400.0,81.9486,81.9486,81.3081,81.3638,13400.0
2020-04-15 09:55:00,87.58,87.98,87.54,87.83,16257.0,81.2988,81.6701,81.2617,81.5309,16257.0
2020-04-15 10:00:00,87.83,87.83,87.36,87.42,3948.0,81.5309,81.5309,81.0946,81.1503,3948.0
2020-04-15 10:05:00,87.5,88.08,87.37,88.08,6717.0,81.2245,81.7629,81.1038,81.7629,6717.0
2020-04-15 10:10:00,88.06,88.37,87.83,87.87,5143.0,81.7444,82.0321,81.5309,81.568,5143.0
2020-04-15 10:15:00,87.92,88.06,87.34,87.41,6257.0,81.6144,81.7444,81.076,81.141,6257.0
2020-04-15 10:20:00,87.42,87.7,87.42,87.66,4244.0,81.1503,81.4102,81.1503,81.373,4244.0
2020-04-15 10:25:00,87.64,87.64,87.45,87.51,6207.0,81.3545,81.3545,81.1781,81.2338,6207.0
2020-04-15 10:30:00,87.59,87.61,87.27,87.27,7089.0,81.3081,81.3266,81.011,81.011,7089.0
2020-04-15 10:35:00,87.24,87.55,87.23,87.37,6878.0,80.9832,81.2709,80.9739,81.1038,6878.0
2020-04-15 10:40:00,87.48,87.71,87.38,87.58,10490.0,81.206,81.4195,81.1131,81.2988,10490.0
2020-04-15 10:45:00,87.55,87.71,87.37,87.41,10007.0,81.2709,81.4195,81.1038,81.141,10007.0
2020-04-15 10:50:00,87.36,87.79,87.26,87.59,2529.0,81.0946,81.4937,81.0017,81.3081,2529.0
2020-04-15 10:55:00,87.73,87.98,87.65,87.98,5522.0,81.438,81.6701,81.3638,81.6701,5522.0
2020-04-15 11:00:00,88.06,88.06,87.6,87.68,11708.0,81.7444,81.7444,81.3173,81.3916,11708.0
2020-04-15 11:05:00,87.67,87.69,87.5,87.53,6567.0,81.3823,81.4009,81.2245,81.2524,6567.0
2020-04-15 11:10:00,87.56,87.65,87.29,87.37,9757.0,81.2802,81.3638,81.0296,81.1038,9757.0
2020-04-15 11:15:00,87.37,87.37,87.12,87.24,8137.0,81.1038,81.1038,80.8718,80.9832,8137.0
2020-04-15 11:20:00,87.17,87.31,87.01,87.2,3814.0,80.9182,81.0481,80.7697,80.946,3814.0
2020-04-15 11:25:00,87.18,87.36,87.14,87.29,6916.0,80.9275,81.0946,80.8903,81.0296,6916.0
2020-04-15 11:30:00,87.34,87.59,87.34,87.45,12169.0,81.076,81.3081,81.076,81.1781,12169.0
2020-04-15 11:35:00,87.45,87.47,86.94,87.11,12859.0,81.1781,81.1967,80.7047,80.8625,12859.0
2020-04-15 11:40:00,87.08,87.08,86.72,86.79,13418.0,80.8346,80.8346,80.5005,80.5654,13418.0
2020-04-15 11:45:00,86.73,86.98,86.61,86.66,5563.0,80.5097,80.7418,80.3984,80.4448,5563.0
2020-04-15 11:50:00,86.77,87.11,86.77,87.11,2104.0,80.5469,80.8625,80.5469,80.8625,2104.0
2020-04-15 11:55:00,87.19,87.28,87.06,87.06,3107.0,80.9368,81.0203,80.8161,80.8161,3107.0
2020-04-15 12:00:00,87.03,87.25,86.99,87.23,3937.0,80.7882,80.9924,80.7511,80.9739,3937.0
2020-04-15 12:05:00,87.21,87.21,86.98,87.02,4270.0,80.9553,80.9553,80.7418,80.7789,4270.0
2020-04-15 12:10:00,86.99,87.29,86.96,87.23,5721.0,80.7511,81.0296,80.7232,80.9739,5721.0
2020-04-15 12:15:00,87.21,87.27,87.13,87.14,2646.0,80.9553,81.011,80.8811,80.8903,2646.0
2020-04-15 12:20:00,87.17,87.33,87.15,87.15,7855.0,80.9182,81.0667,80.8996,80.8996,7855.0
2020-04-15 12:25:00,87.06,87.21,86.95,87.02,7467.0,80.8161,80.9553,80.714,80.7789,7467.0
2020-04-15 12:30:00,87.0,87.04,86.88,86.99,12956.0,80.7604,80.7975,80.649,80.7511,12956.0
2020-04-15 12:35:00,86.99,87.28,86.99,87.14,6287.0,80.7511,81.0203,80.7511,80.8903,6287.0
2020-04-15 12:40:00,87.18,87.6,87.07,87.57,10806.0,80.9275,81.3173,80.8254,81.2895,10806.0
2020-04-15 12:45:00,87.53,87.53,87.28,87.42,3103.0,81.2524,81.2524,81.0203,81.1503,3103.0
2020-04-15 12:50:00,87.46,87.62,87.46,87.51,2876.0,81.1874,81.3359,81.1874,81.2338,2876.0
2020-04-15 12:55:00,87.48,87.52,87.35,87.37,10673.0,81.206,81.2431,81.0853,81.1038,10673.0
2020-04-15 13:00:00,87.3,87.57,87.26,87.57,4140.0,81.0389,81.2895,81.0017,81.2895,4140.0
2020-04-15 13:05:00,87.58,87.65,87.45,87.63,1975.0,81.2988,81.3638,81.1781,81.3452,1975.0
2020-04-15 13:10:00,87.65,87.96,87.62,87.96,4063.0,81.3638,81.6515,81.3359,81.6515,4063.0
2020-04-15 13:15:00,87.93,87.99,87.75,87.91,6704.0,81.6237,81.6794,81.4566,81.6051,6704.0
2020-04-15 13:20:00,87.91,87.91,87.67,87.76,6072.0,81.6051,81.6051,81.3823,81.4659,6072.0
2020-04-15 13:25:00,87.79,87.79,87.66,87.72,5745.0,81.4937,81.4937,81.373,81.4287,5745.0
2020-04-15 13:30:00,87.77,87.78,87.43,87.44,9807.0,81.4752,81.4844,81.1595,81.1688,9807.0
2020-04-15 13:35:00,87.41,87.46,87.22,87.32,5356.0,81.141,81.1874,80.9646,81.0574,5356.0
2020-04-15 13:40:00,87.31,87.34,87.05,87.08,5237.0,81.0481,81.076,80.8068,80.8346,5237.0
2020-04-15 13:45:00,87.09,87.28,86.84,87.15,5535.0,80.8439,81.0203,80.6119,80.8996,5535.0
2020-04-15 13:50:00,87.12,87.24,86.92,87.07,5088.0,80.8718,80.9832,80.6861,80.8254,5088.0
2020-04-15 13:55:00,87.0,87.27,86.96,87.15,5710.0,80.7604,81.011,80.7232,80.8996,5710.0
2020-04-15 14:00:00,87.2,87.44,87.2,87.37,5550.0,80.946,81.1688,80.946,81.1038,5550.0
2020-04-15 14:05:00,87.38,87.52,87.28,87.28,4361.0,81.1131,81.2431,81.0203,81.0203,4361.0
2020-04-15 14:10:00,87.3,87.47,87.19,87.45,13420.0,81.0389,81.1967,80.9368,81.1781,13420.0
2020-04-15 14:15:00,87.45,87.56,87.34,87.46,13657.0,81.1781,81.2802,81.076,81.1874,13657.0
2020-04-15 14:20:00,87.44,87.83,87.44,87.73,19785.0,81.1688,81.5309,81.1688,81.438,19785.0
2020-04-15 14:25:00,87.73,87.73,87.46,87.65,6044.0,81.438,81.438,81.1874,81.3638,6044.0
2020-04-15 14:30:00,87.68,87.94,87.62,87.91,5225.0,81.3916,81.633,81.3359,81.6051,5225.0
2020-04-15 14:35:00,87.89,88.01,87.74,87.74,5377.0,81.5865,81.6979,81.4473,81.4473,5377.0
2020-04-15 14:40:00,87.8,87.87,87.68,87.74,4505.0,81.503,81.568,81.3916,81.4473,4505.0
2020-04-15 14:45:00,87.8,87.94,87.28,87.43,13829.0,81.503,81.633,81.0203,81.1595,13829.0
2020-04-15 14:50:00,87.38,87.39,87.07,87.07,7758.0,81.1131,81.1224,80.8254,80.8254,7758.0
2020-04-15 14:55:00,87.15,87.43,87.08,87.37,12817.0,80.8996,81.1595,80.8346,81.1038,12817.0
2020-04-15 15:00:00,87.35,87.47,87.21,87.26,7796.0,81.0853,81.1967,80.9553,81.0017,7796.0
2020-04-15 15:05:00,87.22,87.31,87.03,87.14,10985.0,80.9646,81.0481,80.7882,80.8903,10985.0
2020-04-15 15:10:00,87.13,87.2,87.04,87.06,10020.0,80.8811,80.946,80.7975,80.8161,10020.0
2020-04-15 15:15:00,87.09,87.31,87.03,87.26,8270.0,80.8439,81.0481,80.7882,81.0017,8270.0
2020-04-15 15:20:00,87.29,87.39,87.19,87.23,4707.0,81.0296,81.1224,80.9368,80.9739,4707.0
2020-04-15 15:25:00,87.24,87.3,86.95,87.13,10106.0,80.9832,81.0389,80.714,80.8811,10106.0
2020-04-15 15:30:00,87.1,87.1,86.84,86.88,10282.0,80.8532,80.8532,80.6119,80.649,10282.0
2020-04-15 15:35:00,86.87,87.08,86.87,86.93,11940.0,80.6397,80.8346,80.6397,80.6954,11940.0
2020-04-15 15:40:00,86.92,87.03,86.73,86.86,17138.0,80.6861,80.7882,80.5097,80.6304,17138.0
2020-04-15 15:45:00,86.91,87.08,86.71,86.76,14733.0,80.6768,80.8346,80.4912,80.5376,14733.0
2020-04-15 15:50:00,86.7,86.85,86.52,86.56,27433.0,80.4819,80.6211,80.3148,80.3519,27433.0
2020-04-15 15:55:00,86.56,86.89,86.54,86.85,45742.0,80.3519,80.6583,80.3334,80.6211,45742.0
2020-04-16 09:30:00,86.82,87.22,86.37,86.37,19675.0,80.5933,80.9646,80.1756,80.1756,19675.0
2020-04-16 09:35:00,86.37,86.6,85.71,86.6,7301.0,80.1756,80.3891,79.5629,80.3891,7301.0
2020-04-16 09:40:00,86.57,87.13,86.34,86.59,8553.0,80.3612,80.8811,80.1477,80.3798,8553.0
2020-04-16 09:45:00,86.47,86.69,85.92,85.92,3812.0,80.2684,80.4726,79.7578,79.7578,3812.0
2020-04-16 09:50:00,86.03,86.08,85.79,85.83,1608.0,79.8599,79.9064,79.6372,79.6743,1608.0
2020-04-16 09:55:00,85.85,86.06,85.27,85.27,11404.0,79.6929,79.8878,79.1545,79.1545,11404.0
2020-04-16 10:00:00,85.39,85.79,85.3,85.47,10199.0,79.2658,79.6372,79.1823,79.3401,10199.0
2020-04-16 10:05:00,85.43,85.57,85.12,85.15,7823.0,79.303,79.4329,79.0152,79.0431,7823.0
2020-04-16 10:10:00,85.12,85.2,84.88,85.09,7462.0,79.0152,79.0895,78.7924,78.9874,7462.0
2020-04-16 10:15:00,85.15,85.23,84.64,84.82,15914.0,79.0431,79.1173,78.5696,78.7367,15914.0
2020-04-16 10:20:00,84.8,85.07,84.71,85.07,16266.0,78.7182,78.9688,78.6346,78.9688,16266.0
2020-04-16 10:25:00,85.07,85.38,85.02,85.38,28330.0,78.9688,79.2566,78.9224,79.2566,28330.0
2020-04-16 10:30:00,85.3,85.38,84.98,85.0,24535.0,79.1823,79.2566,78.8853,78.9038,24535.0
2020-04-16 10:35:00,84.95,85.26,84.81,84.97,5100.0,78.8574,79.1452,78.7274,78.876,5100.0
2020-04-16 10:40:00,84.82,85.15,84.81,85.04,52525.0,78.7367,79.0431,78.7274,78.941,52525.0
2020-04-16 10:45:00,85.09,85.22,85.0,85.1,11670.0,78.9874,79.108,78.9038,78.9966,11670.0
2020-04-16 10:50:00,85.11,85.15,85.03,85.13,7973.0,79.0059,79.0431,78.9317,79.0245,7973.0
2020-04-16 10:55:00,85.07,85.18,84.98,85.12,41380.0,78.9688,79.0709,78.8853,79.0152,41380.0
2020-04-16 11:00:00,85.11,85.23,85.07,85.16,45128.0,79.0059,79.1173,78.9688,79.0523,45128.0
2020-04-16 11:05:00,85.16,85.27,85.1,85.1,32896.0,79.0523,79.1545,78.9966,78.9966,32896.0
2020-04-16 11:10:00,85.17,85.21,85.08,85.15,21978.0,79.0616,79.0988,78.9781,79.0431,21978.0
2020-04-16 11:15:00,85.14,85.21,85.05,85.17,17116.0,79.0338,79.0988,78.9502,79.0616,17116.0
2020-04-16 11:20:00,85.2,85.24,84.96,84.97,9550.0,79.0895,79.1266,78.8667,78.876,9550.0
2020-04-16 11:25:00,84.96,85.3,84.96,85.06,22910.0,78.8667,79.1823,78.8667,78.9595,22910.0
2020-04-16 11:30:00,85.07,85.16,85.0,85.0,3621.0,78.9688,79.0523,78.9038,78.9038,3621.0
2020-04-16 11:35:00,85.05,85.2,85.03,85.2,7385.0,78.9502,79.0895,78.9317,79.0895,7385.0
2020-04-16 11:40:00,85.2,85.24,85.15,85.16,7490.0,79.0895,79.1266,79.0431,79.0523,7490.0
2020-04-16 11:45:00,85.18,85.24,85.11,85.12,12776.0,79.0709,79.1266,79.0059,79.0152,12776.0
2020-04-16 11:50:00,85.16,85.47,85.08,85.37,25817.0,79.0523,79.3401,78.9781,79.2473,25817.0
2020-04-16 11:55:00,85.37,85.47,85.31,85.45,11221.0,79.2473,79.3401,79.1916,79.3215,11221.0
2020-04-16 12:00:00,85.45,85.47,84.93,85.0,19785.0,79.3215,79.3401,78.8388,78.9038,19785.0
2020-04-16 12:05:00,84.97,85.27,84.75,84.85,20753.0,78.876,79.1545,78.6717,78.7646,20753.0
2020-04-16 12:10:00,84.85,85.0,84.85,84.98,5176.0,78.7646,78.9038,78.7646,78.8853,5176.0
2020-04-16 12:15:00,84.95,85.02,84.73,84.77,20045.0,78.8574,78.9224,78.6532,78.6903,20045.0
2020-04-16 12:20:00,84.76,85.03,84.72,84.92,24836.0,78.681,78.9317,78.6439,78.8296,24836.0
2020-04-16 12:25:00,84.94,85.09,84.78,85.0,10430.0,78.8481,78.9874,78.6996,78.9038,10430.0
2020-04-16 12:30:00,84.95,84.95,84.69,84.8,8259.0,78.8574,78.8574,78.6161,78.7182,8259.0
2020-04-16 12:35:00,84.83,85.06,84.83,85.01,3145.0,78.746,78.9595,78.746,78.9131,3145.0
2020-04-16 12:40:00,85.03,85.1,84.9,85.1,9018.0,78.9317,78.9966,78.811,78.9966,9018.0
2020-04-16 12:45:00,85.09,85.24,85.05,85.19,2732.0,78.9874,79.1266,78.9502,79.0802,2732.0
2020-04-16 12:50:00,85.2,85.23,85.14,85.23,5000.0,79.0895,79.1173,79.0338,79.1173,5000.0
2020-04-16 12:55:00,85.16,85.29,85.01,85.21,5950.0,79.0523,79.173,78.9131,79.0988,5950.0
2020-04-16 13:00:00,85.21,85.26,84.9,84.9,5575.0,79.0988,79.1452,78.811,78.811,5575.0
2020-04-16 13:05:00,84.96,85.08,84.93,85.0,5122.0,78.8667,78.9781,78.8388,78.9038,5122.0
2020-04-16 13:10:00,85.0,85.21,84.96,85.15,3611.0,78.9038,79.0988,78.8667,79.0431,3611.0
2020-04-16 13:15:00,85.19,85.24,85.02,85.2,13476.0,79.0802,79.1266,78.9224,79.0895,13476.0
2020-04-16 13:20:00,85.24,85.25,85.04,85.08,12412.0,79.1266,79.1359,78.941,78.9781,12412.0
2020-04-16 13:25:00,85.05,85.06,84.91,85.01,7439.0,78.9502,78.9595,78.8203,78.9131,7439.0
2020-04-16 13:30:00,85.07,85.1,84.99,85.0,4876.0,78.9688,78.9966,78.8945,78.9038,4876.0
2020-04-16 13:35:00,85.06,85.14,84.95,84.97,24474.0,78.9595,79.0338,78.8574,78.876,24474.0
2020-04-16 13:40:00,84.99,85.26,84.99,85.13,15659.0,78.8945,79.1452,78.8945,79.0245,15659.0
2020-04-16 13:45:00,85.13,85.16,84.95,84.99,9340.0,79.0245,79.0523,78.8574,78.8945,9340.0
2020-04-16 13:50:00,85.02,85.1,84.92,85.01,34975.0,78.9224,78.9966,78.8296,78.9131,34975.0
2020-04-16 13:55:00,85.02,85.22,85.0,85.2,5833.0,78.9224,79.108,78.9038,79.0895,5833.0
2020-04-16 14:00:00,85.17,85.19,84.95,85.07,8140.0,79.0616,79.0802,78.8574,78.9688,8140.0
2020-04-16 14:05:00,85.1,85.26,85.02,85.21,12974.0,78.9966,79.1452,78.9224,79.0988,12974.0
2020-04-16 14:10:00,85.25,85.43,85.24,85.33,9822.0,79.1359,79.303,79.1266,79.2102,9822.0
2020-04-16 14:15:00,85.35,85.58,85.35,85.45,4110.0,79.2287,79.4422,79.2287,79.3215,4110.0
2020-04-16 14:20:00,85.45,85.51,85.11,85.22,12324.0,79.3215,79.3772,79.0059,79.108,12324.0
2020-04-16 14:25:00,85.17,85.22,85.02,85.07,10093.0,79.0616,79.108,78.9224,78.9688,10093.0
2020-04-16 14:30:00,85.08,85.18,84.95,85.06,8900.0,78.9781,79.0709,78.8574,78.9595,8900.0
2020-04-16 14:35:00,85.01,85.25,84.96,85.22,8002.0,78.9131,79.1359,78.8667,79.108,8002.0
2020-04-16 14:40:00,85.2,85.29,85.14,85.22,6021.0,79.0895,79.173,79.0338,79.108,6021.0
2020-04-16 14:45:00,85.38,85.42,85.11,85.18,8829.0,79.2566,79.2937,79.0059,79.0709,8829.0
2020-04-16 14:50:00,85.2,85.24,84.93,85.14,12594.0,79.0895,79.1266,78.8388,79.0338,12594.0
2020-04-16 14:55:00,85.14,85.27,85.12,85.12,20410.0,79.0338,79.1545,79.0152,79.0152,20410.0
2020-04-16 15:00:00,85.13,85.18,84.96,84.96,17299.0,79.0245,79.0709,78.8667,78.8667,17299.0
2020-04-16 15:05:00,85.02,85.09,84.88,84.93,15698.0,78.9224,78.9874,78.7924,78.8388,15698.0
2020-04-16 15:10:00,84.93,85.02,84.88,84.99,10807.0,78.8388,78.9224,78.7924,78.8945,10807.0
2020-04-16 15:15:00,85.02,85.08,84.73,84.76,22156.0,78.9224,78.9781,78.6532,78.681,22156.0
2020-04-16 15:20:00,84.76,85.11,84.69,85.11,7621.0,78.681,79.0059,78.6161,79.0059,7621.0
2020-04-16 15:25:00,85.09,85.17,84.96,85.16,15176.0,78.9874,79.0616,78.8667,79.0523,15176.0
2020-04-16 15:30:00,85.17,85.3,85.06,85.2,27776.0,79.0616,79.1823,78.9595,79.0895,27776.0
2020-04-16 15:35:00,85.22,85.44,85.2,85.41,17645.0,79.108,79.3123,79.0895,79.2844,17645.0
2020-04-16 15:40:00,85.41,85.89,85.41,85.83,40677.0,79.2844,79.73,79.2844,79.6743,40677.0
2020-04-16 15:45:00,85.87,85.87,85.55,85.62,39509.0,79.7114,79.7114,79.4144,79.4794,39509.0
2020-04-16 15:50:00,85.62,86.15,85.62,85.92,96058.0,79.4794,79.9713,79.4794,79.7578,96058.0
2020-04-16 15:55:00,85.95,86.12,85.58,85.75,81335.0,79.7857,79.9435,79.4422,79.6,81335.0
2020-04-17 09:30:00,88.46,90.48,86.73,90.34,83286.0,82.1157,83.9908,80.5097,83.8608,83286.0
2020-04-17 09:35:00,90.32,91.68,90.0,91.0,16224.0,83.8423,85.1047,83.5452,84.4735,16224.0
2020-04-17 09:40:00,90.86,91.12,90.29,90.64,17088.0,84.3435,84.5849,83.8144,84.1393,17088.0
2020-04-17 09:45:00,90.6,91.53,90.56,91.05,28371.0,84.1022,84.9655,84.0651,84.5199,28371.0
2020-04-17 09:50:00,91.09,91.33,90.94,90.99,22092.0,84.557,84.7798,84.4178,84.4642,22092.0
2020-04-17 09:55:00,91.16,91.58,90.67,91.58,20570.0,84.622,85.0119,84.1672,85.0119,20570.0
2020-04-17 10:00:00,91.45,91.45,90.45,90.57,10334.0,84.8912,84.8912,83.9629,84.0743,10334.0
2020-04-17 10:05:00,90.48,90.61,90.24,90.4,19329.0,83.9908,84.1115,83.768,83.9165,19329.0
2020-04-17 10:10:00,90.4,90.57,89.48,89.58,17792.0,83.9165,84.0743,83.0625,83.1553,17792.0
2020-04-17 10:15:00,89.67,89.8,89.41,89.44,23180.0,83.2389,83.3596,82.9975,83.0254,23180.0
2020-04-17 10:20:00,89.31,89.94,89.24,89.88,10021.0,82.9047,83.4895,82.8397,83.4338,10021.0
2020-04-17 10:25:00,89.92,89.92,89.63,89.73,8665.0,83.471,83.471,83.2018,83.2946,8665.0
2020-04-17 10:30:00,89.73,89.82,89.55,89.67,9779.0,83.2946,83.3781,83.1275,83.2389,9779.0
2020-04-17 10:35:00,89.66,89.71,89.46,89.71,12604.0,83.2296,83.276,83.0439,83.276,12604.0
2020-04-17 10:40:00,89.71,89.82,89.6,89.71,11810.0,83.276,83.3781,83.1739,83.276,11810.0
2020-04-17 10:45:00,89.72,89.8,89.43,89.44,10486.0,83.2853,83.3596,83.0161,83.0254,10486.0
2020-04-17 10:50:00,89.46,89.99,89.4,89.95,10616.0,83.0439,83.5359,82.9883,83.4988,10616.0
2020-04-17 10:55:00,89.89,90.13,89.78,90.01,12160.0,83.4431,83.6659,83.341,83.5545,12160.0
2020-04-17 11:00:00,90.01,90.27,89.98,90.0,15558.0,83.5545,83.7959,83.5267,83.5452,15558.0
2020-04-17 11:05:00,90.0,90.35,89.83,90.23,9494.0,83.5452,83.8701,83.3874,83.7587,9494.0
2020-04-17 11:10:00,90.28,90.28,89.94,90.02,10607.0,83.8051,83.8051,83.4895,83.5638,10607.0
2020-04-17 11:15:00,90.02,90.09,89.8,90.01,7261.0,83.5638,83.6288,83.3596,83.5545,7261.0
2020-04-17 11:20:00,89.95,90.2,89.86,90.09,9223.0,83.4988,83.7309,83.4153,83.6288,9223.0
2020-04-17 11:25:00,90.03,90.1,89.85,89.96,11586.0,83.5731,83.638,83.406,83.5081,11586.0
2020-04-17 11:30:00,90.04,90.43,90.04,90.34,9420.0,83.5824,83.9444,83.5824,83.8608,9420.0
2020-04-17 11:35:00,90.36,90.52,90.13,90.24,10301.0,83.8794,84.0279,83.6659,83.768,10301.0
2020-04-17 11:40:00,90.26,90.29,90.12,90.12,5569.0,83.7866,83.8144,83.6566,83.6566,5569.0
2020-04-17 11:45:00,90.16,90.32,90.14,90.19,8168.0,83.6937,83.8423,83.6752,83.7216,8168.0
2020-04-17 11:50:00,90.2,90.26,89.89,90.17,12386.0,83.7309,83.7866,83.4431,83.703,12386.0
2020-04-17 11:55:00,90.21,90.3,89.87,90.13,27583.0,83.7402,83.8237,83.4245,83.6659,27583.0
2020-04-17 12:00:00,90.09,90.2,89.99,90.14,6529.0,83.6288,83.7309,83.5359,83.6752,6529.0
2020-04-17 12:05:00,90.24,90.44,90.09,90.18,10946.0,83.768,83.9537,83.6288,83.7123,10946.0
2020-04-17 12:10:00,90.07,90.39,89.91,90.19,10266.0,83.6102,83.9072,83.4617,83.7216,10266.0
2020-04-17 12:15:00,90.18,90.36,90.06,90.33,13853.0,83.7123,83.8794,83.6009,83.8516,13853.0
2020-04-17 12:20:00,90.24,90.37,90.04,90.06,7871.0,83.768,83.8887,83.5824,83.6009,7871.0
2020-04-17 12:25:00,90.07,90.27,90.0,90.09,6202.0,83.6102,83.7959,83.5452,83.6288,6202.0
2020-04-17 12:30:00,90.09,90.3,90.05,90.29,3540.0,83.6288,83.8237,83.5916,83.8144,3540.0
2020-04-17 12:35:00,90.22,90.6,90.14,90.47,11009.0,83.7494,84.1022,83.6752,83.9815,11009.0
2020-04-17 12:40:00,90.43,90.63,90.37,90.41,8074.0,83.9444,84.13,83.8887,83.9258,8074.0
2020-04-17 12:45:00,90.42,90.73,90.28,90.73,5802.0,83.9351,84.2229,83.8051,84.2229,5802.0
2020-04-17 12:50:00,90.72,90.84,90.62,90.81,6837.0,84.2136,84.325,84.1208,84.2971,6837.0
2020-04-17 12:55:00,90.87,90.91,90.55,90.59,7480.0,84.3528,84.39,84.0558,84.0929,7480.0
2020-04-17 13:00:00,90.49,90.58,90.37,90.44,10601.0,84.0001,84.0836,83.8887,83.9537,10601.0
2020-04-17 13:05:00,90.39,90.48,90.27,90.28,8776.0,83.9072,83.9908,83.7959,83.8051,8776.0
2020-04-17 13:10:00,90.26,90.45,90.19,90.45,4602.0,83.7866,83.9629,83.7216,83.9629,4602.0
2020-04-17 13:15:00,90.45,90.68,90.44,90.62,9766.0,83.9629,84.1765,83.9537,84.1208,9766.0
2020-04-17 13:20:00,90.53,90.53,90.32,90.35,6941.0,84.0372,84.0372,83.8423,83.8701,6941.0
2020-04-17 13:25:00,90.38,90.49,90.22,90.25,8481.0,83.898,84.0001,83.7494,83.7773,8481.0
2020-04-17 13:30:00,90.24,90.38,90.14,90.25,7805.0,83.768,83.898,83.6752,83.7773,7805.0
2020-04-17 13:35:00,90.29,90.38,90.23,90.33,6252.0,83.8144,83.898,83.7587,83.8516,6252.0
2020-04-17 13:40:00,90.34,90.49,90.3,90.34,6809.0,83.8608,84.0001,83.8237,83.8608,6809.0
2020-04-17 13:45:00,90.33,90.34,89.87,90.07,12627.0,83.8516,83.8608,83.4245,83.6102,12627.0
2020-04-17 13:50:00,90.06,90.31,90.04,90.28,6350.0,83.6009,83.833,83.5824,83.8051,6350.0
2020-04-17 13:55:00,90.3,90.37,90.18,90.35,10422.0,83.8237,83.8887,83.7123,83.8701,10422.0
2020-04-17 14:00:00,90.4,90.56,90.28,90.4,11944.0,83.9165,84.0651,83.8051,83.9165,11944.0
2020-04-17 14:05:00,90.42,90.64,90.41,90.49,11536.0,83.9351,84.1393,83.9258,84.0001,11536.0
2020-04-17 14:10:00,90.47,90.47,89.96,90.08,12303.0,83.9815,83.9815,83.5081,83.6195,12303.0
2020-04-17 14:15:00,90.09,90.18,90.02,90.18,7704.0,83.6288,83.7123,83.5638,83.7123,7704.0
2020-04-17 14:20:00,90.18,90.38,90.12,90.22,14123.0,83.7123,83.898,83.6566,83.7494,14123.0
2020-04-17 14:25:00,90.17,90.23,89.98,89.98,9849.0,83.703,83.7587,83.5267,83.5267,9849.0
2020-04-17 14:30:00,89.97,89.99,89.86,89.93,10727.0,83.5174,83.5359,83.4153,83.4802,10727.0
2020-04-17 14:35:00,89.97,89.98,89.73,89.94,19908.0,83.5174,83.5267,83.2946,83.4895,19908.0
2020-04-17 14:40:00,89.92,90.22,89.92,90.17,11474.0,83.471,83.7494,83.471,83.703,11474.0
2020-04-17 14:45:00,90.22,90.35,90.03,90.03,14778.0,83.7494,83.8701,83.5731,83.5731,14778.0
2020-04-17 14:50:00,90.09,90.14,89.85,89.88,13615.0,83.6288,83.6752,83.406,83.4338,13615.0
2020-04-17 14:55:00,89.89,89.92,89.65,89.69,15818.0,83.4431,83.471,83.2203,83.2575,15818.0
2020-04-17 15:00:00,89.69,89.96,89.65,89.89,10014.0,83.2575,83.5081,83.2203,83.4431,10014.0
2020-04-17 15:05:00,89.9,89.9,89.73,89.74,12152.0,83.4524,83.4524,83.2946,83.3039,12152.0
2020-04-17 15:10:00,89.72,89.82,89.58,89.71,12399.0,83.2853,83.3781,83.1553,83.276,12399.0
2020-04-17 15:15:00,89.71,89.71,89.51,89.58,12754.0,83.276,83.276,83.0904,83.1553,12754.0
2020-04-17 15:20:00,89.59,89.64,89.44,89.53,16425.0,83.1646,83.211,83.0254,83.1089,16425.0
2020-04-17 15:25:00,89.54,89.64,89.35,89.36,23998.0,83.1182,83.211,82.9418,82.9511,23998.0
2020-04-17 15:30:00,89.37,90.03,89.34,89.87,19042.0,82.9604,83.5731,82.9326,83.4245,19042.0
2020-04-17 15:35:00,89.89,89.92,89.56,89.58,29903.0,83.4431,83.471,83.1368,83.1553,29903.0
2020-04-17 15:40:00,89.6,89.75,89.57,89.73,27793.0,83.1739,83.3131,83.1461,83.2946,27793.0
2020-04-17 15:45:00,89.73,90.15,89.72,90.0,25836.0,83.2946,83.6845,83.2853,83.5452,25836.0
2020-04-17 15:50:00,90.02,90.5,90.02,90.19,63839.0,83.5638,84.0094,83.5638,83.7216,63839.0
2020-04-17 15:55:00,90.21,90.29,89.86,89.89,105183.0,83.7402,83.8144,83.4153,83.4431,105183.0
2020-04-20 09:30:00,86.07,87.71,84.0,85.57,44363.0,79.8971,81.4195,77.9755,79.4329,44363.0
2020-04-20 09:35:00,84.84,87.19,84.74,86.42,26138.0,78.7553,80.9368,78.6625,80.222,26138.0
2020-04-20 09:40:00,86.54,87.35,86.3,86.38,10416.0,80.3334,81.0853,80.1106,80.1848,10416.0
2020-04-20 09:45:00,86.39,87.28,85.92,86.91,12613.0,80.1941,81.0203,79.7578,80.6768,12613.0
2020-04-20 09:50:00,86.8,86.93,86.17,86.17,16067.0,80.5747,80.6954,79.9899,79.9899,16067.0
2020-04-20 09:55:00,86.43,86.63,85.62,85.66,19879.0,80.2313,80.4169,79.4794,79.5165,19879.0
2020-04-20 10:00:00,85.82,86.24,85.05,86.11,26164.0,79.665,80.0549,78.9502,79.9342,26164.0
2020-04-20 10:05:00,86.24,86.24,85.78,85.79,13235.0,80.0549,80.0549,79.6279,79.6372,13235.0
2020-04-20 10:10:00,85.79,86.13,85.78,86.03,15200.0,79.6372,79.9528,79.6279,79.8599,15200.0
2020-04-20 10:15:00,85.94,86.19,85.78,85.98,10311.0,79.7764,80.0085,79.6279,79.8135,10311.0
2020-04-20 10:20:00,86.13,86.19,85.83,85.97,6824.0,79.9528,80.0085,79.6743,79.8043,6824.0
2020-04-20 10:25:00,85.91,86.04,85.77,86.03,10668.0,79.7486,79.8692,79.6186,79.8599,10668.0
2020-04-20 10:30:00,85.92,86.19,85.85,86.0,11950.0,79.7578,80.0085,79.6929,79.8321,11950.0
2020-04-20 10:35:00,86.01,86.36,85.88,86.27,19054.0,79.8414,80.1663,79.7207,80.0827,19054.0
2020-04-20 10:40:00,86.28,86.73,86.28,86.59,19437.0,80.092,80.5097,80.092,80.3798,19437.0
2020-04-20 10:45:00,86.6,87.17,86.6,87.06,18208.0,80.3891,80.9182,80.3891,80.8161,18208.0
2020-04-20 10:50:00,87.14,87.22,87.0,87.21,14232.0,80.8903,80.9646,80.7604,80.9553,14232.0
2020-04-20 10:55:00,87.21,87.51,87.09,87.36,8111.0,80.9553,81.2338,80.8439,81.0946,8111.0
2020-04-20 11:00:00,87.23,87.32,87.03,87.1,9322.0,80.9739,81.0574,80.7882,80.8532,9322.0
2020-04-20 11:05:00,87.03,87.22,86.97,87.06,9607.0,80.7882,80.9646,80.7325,80.8161,9607.0
2020-04-20 11:10:00,87.01,87.01,86.76,86.77,8381.0,80.7697,80.7697,80.5376,80.5469,8381.0
2020-04-20 11:15:00,86.82,86.89,86.67,86.76,7900.0,80.5933,80.6583,80.454,80.5376,7900.0
2020-04-20 11:20:00,86.71,87.2,86.62,87.02,9321.0,80.4912,80.946,80.4076,80.7789,9321.0
2020-04-20 11:25:00,87.01,87.02,86.76,86.76,7927.0,80.7697,80.7789,80.5376,80.5376,7927.0
2020-04-20 11:30:00,86.92,86.92,86.71,86.88,4341.0,80.6861,80.6861,80.4912,80.649,4341.0
2020-04-20 11:35:00,86.92,87.47,86.92,87.47,27918.0,80.6861,81.1967,80.6861,81.1967,27918.0
2020-04-20 11:40:00,87.36,87.75,87.35,87.63,6090.0,81.0946,81.4566,81.0853,81.3452,6090.0
2020-04-20 11:45:00,87.6,87.6,87.18,87.18,18802.0,81.3173,81.3173,80.9275,80.9275,18802.0
2020-04-20 11:50:00,87.13,87.39,87.12,87.36,6800.0,80.8811,81.1224,80.8718,81.0946,6800.0
2020-04-20 11:55:00,87.32,87.41,87.24,87.26,16675.0,81.0574,81.141,80.9832,81.0017,16675.0
2020-04-20 12:00:00,87.24,87.25,86.98,87.01,7300.0,80.9832,80.9924,80.7418,80.7697,7300.0
2020-04-20 12:05:00,86.98,87.16,86.91,87.12,10605.0,80.7418,80.9089,80.6768,80.8718,10605.0
2020-04-20 12:10:00,87.14,87.14,86.8,86.81,4945.0,80.8903,80.8903,80.5747,80.584,4945.0
2020-04-20 12:15:00,86.77,87.02,86.75,86.96,3600.0,80.5469,80.7789,80.5283,80.7232,3600.0
2020-04-20 12:20:00,86.96,87.01,86.84,86.84,6652.0,80.7232,80.7697,80.6119,80.6119,6652.0
2020-04-20 12:25:00,86.87,86.96,86.79,86.9,6967.0,80.6397,80.7232,80.5654,80.6676,6967.0
2020-04-20 12:30:00,86.91,87.29,86.9,87.21,6029.0,80.6768,81.0296,80.6676,80.9553,6029.0
2020-04-20 12:35:00,87.22,87.52,87.21,87.45,4535.0,80.9646,81.2431,80.9553,81.1781,4535.0
2020-04-20 12:40:00,87.49,87.56,87.43,87.5,9882.0,81.2152,81.2802,81.1595,81.2245,9882.0
2020-04-20 12:45:00,87.5,87.67,87.47,87.66,6102.0,81.2245,81.3823,81.1967,81.373,6102.0
2020-04-20 12:50:00,87.74,87.74,87.54,87.65,11297.0,81.4473,81.4473,81.2617,81.3638,11297.0
2020-04-20 12:55:00,87.63,87.69,87.6,87.62,7663.0,81.3452,81.4009,81.3173,81.3359,7663.0
2020-04-20 13:00:00,87.6,87.65,87.29,87.35,5738.0,81.3173,81.3638,81.0296,81.0853,5738.0
2020-04-20 13:05:00,87.28,87.3,87.03,87.15,5068.0,81.0203,81.0389,80.7882,80.8996,5068.0
2020-04-20 13:10:00,87.15,87.15,86.92,86.95,4084.0,80.8996,80.8996,80.6861,80.714,4084.0
2020-04-20 13:15:00,86.9,86.91,86.77,86.77,2400.0,80.6676,80.6768,80.5469,80.5469,2400.0
2020-04-20 13:20:00,86.84,86.89,86.7,86.8,4461.0,80.6119,80.6583,80.4819,80.5747,4461.0
2020-04-20 13:25:00,86.84,86.93,86.81,86.88,10002.0,80.6119,80.6954,80.584,80.649,10002.0
2020-04-20 13:30:00,86.88,86.91,86.79,86.9,9302.0,80.649,80.6768,80.5654,80.6676,9302.0
2020-04-20 13:35:00,86.89,86.89,86.71,86.75,6200.0,80.6583,80.6583,80.4912,80.5283,6200.0
2020-04-20 13:40:00,86.77,87.01,86.76,86.92,5797.0,80.5469,80.7697,80.5376,80.6861,5797.0
2020-04-20 13:45:00,86.91,86.95,86.83,86.85,3937.0,80.6768,80.714,80.6026,80.6211,3937.0
2020-04-20 13:50:00,86.87,86.94,86.78,86.87,5352.0,80.6397,80.7047,80.5562,80.6397,5352.0
2020-04-20 13:55:00,86.86,86.88,86.66,86.75,5252.0,80.6304,80.649,80.4448,80.5283,5252.0
2020-04-20 14:00:00,86.7,86.79,86.57,86.71,6992.0,80.4819,80.5654,80.3612,80.4912,6992.0
2020-04-20 14:05:00,86.74,86.77,86.69,86.72,3665.0,80.519,80.5469,80.4726,80.5005,3665.0
2020-04-20 14:10:00,86.72,86.75,86.35,86.35,16428.0,80.5005,80.5283,80.157,80.157,16428.0
2020-04-20 14:15:00,86.26,86.52,86.19,86.2,7203.0,80.0735,80.3148,80.0085,80.0178,7203.0
2020-04-20 14:20:00,86.24,86.26,86.16,86.23,9014.0,80.0549,80.0735,79.9806,80.0456,9014.0
2020-04-20 14:25:00,86.2,86.3,85.88,85.89,9085.0,80.0178,80.1106,79.7207,79.73,9085.0
2020-04-20 14:30:00,85.89,86.37,85.88,86.21,8225.0,79.73,80.1756,79.7207,80.027,8225.0
2020-04-20 14:35:00,86.17,86.28,86.17,86.23,8068.0,79.9899,80.092,79.9899,80.0456,8068.0
2020-04-20 14:40:00,86.26,86.29,85.98,85.99,8619.0,80.0735,80.1013,79.8135,79.8228,8619.0
2020-04-20 14:45:00,86.02,86.21,85.83,86.13,7449.0,79.8507,80.027,79.6743,79.9528,7449.0
2020-04-20 14:50:00,86.09,86.16,85.88,85.88,11785.0,79.9156,79.9806,79.7207,79.7207,11785.0
2020-04-20 14:55:00,85.81,85.84,85.34,85.35,10028.0,79.6557,79.6836,79.2194,79.2287,10028.0
2020-04-20 15:00:00,85.4,85.75,85.37,85.38,17790.0,79.2751,79.6,79.2473,79.2566,17790.0
2020-04-20 15:05:00,85.39,85.39,85.03,85.22,8868.0,79.2658,79.2658,78.9317,79.108,8868.0
2020-04-20 15:10:00,85.24,85.34,85.02,85.2,11006.0,79.1266,79.2194,78.9224,79.0895,11006.0
2020-04-20 15:15:00,85.15,85.32,85.04,85.21,6994.0,79.0431,79.2009,78.941,79.0988,6994.0
2020-04-20 15:20:00,85.2,85.46,85.13,85.31,12280.0,79.0895,79.3308,79.0245,79.1916,12280.0
2020-04-20 15:25:00,85.32,85.41,85.17,85.41,12116.0,79.2009,79.2844,79.0616,79.2844,12116.0
2020-04-20 15:30:00,85.4,85.79,85.36,85.7,20806.0,79.2751,79.6372,79.238,79.5536,20806.0
2020-04-20 15:35:00,85.67,85.69,85.34,85.34,15114.0,79.5258,79.5443,79.2194,79.2194,15114.0
2020-04-20 15:40:00,85.38,85.49,85.24,85.4,41357.0,79.2566,79.3587,79.1266,79.2751,41357.0
2020-04-20 15:45:00,85.44,85.62,85.31,85.53,26555.0,79.3123,79.4794,79.1916,79.3958,26555.0
2020-04-20 15:50:00,85.64,85.67,85.15,85.34,54335.0,79.4979,79.5258,79.0431,79.2194,54335.0
2020-04-20 15:55:00,85.34,85.38,84.76,85.02,105698.0,79.2194,79.2566,78.681,78.9224,105698.0
2020-04-21 09:30:00,84.12,84.14,82.07,83.63,43512.0,78.0869,78.1055,76.184,77.6321,43512.0
2020-04-21 09:35:00,82.68,82.74,81.22,81.22,20853.0,76.7502,76.8059,75.3949,75.3949,20853.0
2020-04-21 09:40:00,81.21,81.77,81.01,81.33,62439.0,75.3856,75.9055,75.2,75.497,62439.0
2020-04-21 09:45:00,81.26,81.75,81.11,81.3,49769.0,75.4321,75.8869,75.2928,75.4692,49769.0
2020-04-21 09:50:00,81.25,81.28,80.75,80.97,41105.0,75.4228,75.4506,74.9586,75.1628,41105.0
2020-04-21 09:55:00,80.98,81.56,80.95,81.55,31535.0,75.1721,75.7105,75.1443,75.7013,31535.0
2020-04-21 10:00:00,81.52,81.65,81.22,81.49,25772.0,75.6734,75.7941,75.3949,75.6456,25772.0
2020-04-21 10:05:00,81.49,81.66,81.37,81.62,19757.0,75.6456,75.8034,75.5342,75.7662,19757.0
2020-04-21 10:10:00,81.58,81.82,81.46,81.72,45247.0,75.7291,75.9519,75.6177,75.8591,45247.0
2020-04-21 10:15:00,81.69,81.78,81.38,81.39,25424.0,75.8312,75.9148,75.5434,75.5527,25424.0
2020-04-21 10:20:00,81.43,82.22,81.42,82.22,22329.0,75.5899,76.3232,75.5806,76.3232,22329.0
2020-04-21 10:25:00,82.09,82.2,81.79,81.99,13266.0,76.2025,76.3046,75.924,76.1097,13266.0
2020-04-21 10:30:00,82.07,82.35,82.01,82.06,12641.0,76.184,76.4439,76.1283,76.1747,12641.0
2020-04-21 10:35:00,82.08,82.15,81.93,82.0,16783.0,76.1932,76.2582,76.054,76.119,16783.0
2020-04-21 10:40:00,81.94,82.02,81.61,81.68,17813.0,76.0633,76.1375,75.7569,75.8219,17813.0
2020-04-21 10:45:00,81.68,81.75,81.42,81.45,10859.0,75.8219,75.8869,75.5806,75.6084,10859.0
2020-04-21 10:50:00,81.47,81.85,81.46,81.79,14219.0,75.627,75.9797,75.6177,75.924,14219.0
2020-04-21 10:55:00,81.8,81.86,81.42,81.44,11498.0,75.9333,75.989,75.5806,75.5991,11498.0
2020-04-21 11:00:00,81.37,81.5,81.26,81.34,14143.0,75.5342,75.6548,75.4321,75.5063,14143.0
2020-04-21 11:05:00,81.34,81.42,81.27,81.4,6779.0,75.5063,75.5806,75.4413,75.562,6779.0
2020-04-21 11:10:00,81.36,81.36,80.94,80.94,13527.0,75.5249,75.5249,75.135,75.135,13527.0
2020-04-21 11:15:00,80.9,81.07,80.87,81.0,20135.0,75.0979,75.2557,75.07,75.1907,20135.0
2020-04-21 11:20:00,81.03,81.26,81.0,81.03,21181.0,75.2185,75.4321,75.1907,75.2185,21181.0
2020-04-21 11:25:00,81.03,81.1,80.66,80.75,8627.0,75.2185,75.2835,74.8751,74.9586,8627.0
2020-04-21 11:30:00,80.86,81.26,80.86,80.93,8502.0,75.0607,75.4321,75.0607,75.1257,8502.0
2020-04-21 11:35:00,80.88,80.88,80.71,80.82,8321.0,75.0793,75.0793,74.9215,75.0236,8321.0
2020-04-21 11:40:00,80.76,80.88,80.59,80.6,14743.0,74.9679,75.0793,74.8101,74.8194,14743.0
2020-04-21 11:45:00,80.58,80.64,80.49,80.52,9726.0,74.8008,74.8565,74.7173,74.7451,9726.0
2020-04-21 11:50:00,80.48,80.67,80.36,80.57,21276.0,74.708,74.8844,74.5966,74.7915,21276.0
2020-04-21 11:55:00,80.57,81.0,80.5,80.87,33017.0,74.7915,75.1907,74.7266,75.07,33017.0
2020-04-21 12:00:00,80.84,81.01,80.77,80.98,7023.0,75.0422,75.2,74.9772,75.1721,7023.0
2020-04-21 12:05:00,80.97,81.1,80.9,80.9,3049.0,75.1628,75.2835,75.0979,75.0979,3049.0
2020-04-21 12:10:00,80.98,81.22,80.97,81.13,6978.0,75.1721,75.3949,75.1628,75.3114,6978.0
2020-04-21 12:15:00,81.09,81.2,80.95,80.95,5313.0,75.2742,75.3764,75.1443,75.1443,5313.0
2020-04-21 12:20:00,80.99,81.11,80.99,80.99,24526.0,75.1814,75.2928,75.1814,75.1814,24526.0
2020-04-21 12:25:00,81.0,81.18,81.0,81.11,5936.0,75.1907,75.3578,75.1907,75.2928,5936.0
2020-04-21 12:30:00,81.12,81.12,80.89,80.9,7926.0,75.3021,75.3021,75.0886,75.0979,7926.0
2020-04-21 12:35:00,80.91,80.99,80.84,80.95,3060.0,75.1072,75.1814,75.0422,75.1443,3060.0
2020-04-21 12:40:00,81.0,81.06,80.87,80.87,6844.0,75.1907,75.2464,75.07,75.07,6844.0
2020-04-21 12:45:00,80.87,81.11,80.81,81.11,10125.0,75.07,75.2928,75.0143,75.2928,10125.0
2020-04-21 12:50:00,81.06,81.44,81.06,81.31,6658.0,75.2464,75.5991,75.2464,75.4785,6658.0
2020-04-21 12:55:00,81.26,81.3,81.19,81.24,2787.0,75.4321,75.4692,75.3671,75.4135,2787.0
2020-04-21 13:00:00,81.24,81.35,81.14,81.17,7034.0,75.4135,75.5156,75.3207,75.3485,7034.0
2020-04-21 13:05:00,81.19,81.19,80.87,80.96,8759.0,75.3671,75.3671,75.07,75.1536,8759.0
2020-04-21 13:10:00,80.91,81.02,80.81,80.84,7318.0,75.1072,75.2093,75.0143,75.0422,7318.0
2020-04-21 13:15:00,80.85,81.05,80.85,81.05,6155.0,75.0515,75.2371,75.0515,75.2371,6155.0
2020-04-21 13:20:00,81.02,81.25,81.02,81.07,12747.0,75.2093,75.4228,75.2093,75.2557,12747.0
2020-04-21 13:25:00,81.04,81.05,80.86,80.95,6527.0,75.2278,75.2371,75.0607,75.1443,6527.0
2020-04-21 13:30:00,81.0,81.1,80.81,81.0,47694.0,75.1907,75.2835,75.0143,75.1907,47694.0
2020-04-21 13:35:00,81.0,81.06,80.85,80.99,12177.0,75.1907,75.2464,75.0515,75.1814,12177.0
2020-04-21 13:40:00,80.96,80.97,80.84,80.9,4986.0,75.1536,75.1628,75.0422,75.0979,4986.0
2020-04-21 13:45:00,80.86,80.92,80.65,80.72,9054.0,75.0607,75.1164,74.8658,74.9308,9054.0
2020-04-21 13:50:00,80.72,80.84,80.69,80.84,10476.0,74.9308,75.0422,74.9029,75.0422,10476.0
2020-04-21 13:55:00,80.84,80.84,80.6,80.72,5830.0,75.0422,75.0422,74.8194,74.9308,5830.0
2020-04-21 14:00:00,80.69,80.71,80.56,80.61,11458.0,74.9029,74.9215,74.7823,74.8287,11458.0
2020-04-21 14:05:00,80.59,80.88,80.53,80.72,7250.0,74.8101,75.0793,74.7544,74.9308,7250.0
2020-04-21 14:10:00,80.72,80.84,80.69,80.83,31080.0,74.9308,75.0422,74.9029,75.0329,31080.0
2020-04-21 14:15:00,80.8,80.87,80.74,80.82,4516.0,75.005,75.07,74.9493,75.0236,4516.0
2020-04-21 14:20:00,80.75,81.04,80.72,81.0,27018.0,74.9586,75.2278,74.9308,75.1907,27018.0
2020-04-21 14:25:00,80.95,80.95,80.74,80.79,12369.0,75.1443,75.1443,74.9493,74.9958,12369.0
2020-04-21 14:30:00,80.8,80.89,80.7,80.74,14250.0,75.005,75.0886,74.9122,74.9493,14250.0
2020-04-21 14:35:00,80.73,80.85,80.61,80.61,15800.0,74.9401,75.0515,74.8287,74.8287,15800.0
2020-04-21 14:40:00,80.58,80.62,80.43,80.53,9729.0,74.8008,74.838,74.6616,74.7544,9729.0
2020-04-21 14:45:00,80.5,80.58,80.39,80.44,10508.0,74.7266,74.8008,74.6244,74.6709,10508.0
2020-04-21 14:50:00,80.42,80.61,80.28,80.52,23569.0,74.6523,74.8287,74.5223,74.7451,23569.0
2020-04-21 14:55:00,80.56,80.56,80.28,80.3,8066.0,74.7823,74.7823,74.5223,74.5409,8066.0
2020-04-21 15:00:00,80.35,80.53,80.34,80.47,17910.0,74.5873,74.7544,74.578,74.6987,17910.0
2020-04-21 15:05:00,80.46,80.49,79.98,80.01,17123.0,74.6894,74.7173,74.2439,74.2717,17123.0
2020-04-21 15:10:00,80.01,80.29,79.98,80.26,19137.0,74.2717,74.5316,74.2439,74.5038,19137.0
2020-04-21 15:15:00,80.35,80.64,80.28,80.54,11500.0,74.5873,74.8565,74.5223,74.7637,11500.0
2020-04-21 15:20:00,80.52,80.58,80.44,80.45,23054.0,74.7451,74.8008,74.6709,74.6801,23054.0
2020-04-21 15:25:00,80.47,80.56,80.24,80.39,36199.0,74.6987,74.7823,74.4852,74.6244,36199.0
2020-04-21 15:30:00,80.36,80.53,80.29,80.46,24643.0,74.5966,74.7544,74.5316,74.6894,24643.0
2020-04-21 15:35:00,80.43,80.85,80.41,80.68,22207.0,74.6616,75.0515,74.643,74.8936,22207.0
2020-04-21 15:40:00,80.71,80.74,80.42,80.58,53334.0,74.9215,74.9493,74.6523,74.8008,53334.0
2020-04-21 15:45:00,80.6,80.64,80.36,80.36,28510.0,74.8194,74.8565,74.5966,74.5966,28510.0
2020-04-21 15:50:00,80.3,80.4,80.18,80.34,52774.0,74.5409,74.6337,74.4295,74.578,52774.0
2020-04-21 15:55:00,80.34,80.77,80.34,80.45,106307.0,74.578,74.9772,74.578,74.6801,106307.0
2020-04-22 09:30:00,81.87,82.45,81.64,81.91,19202.0,75.9983,76.5367,75.7848,76.0354,19202.0
2020-04-22 09:35:00,81.77,81.81,81.31,81.52,5402.0,75.9055,75.9426,75.4785,75.6734,5402.0
2020-04-22 09:40:00,81.31,81.39,81.12,81.29,5178.0,75.4785,75.5527,75.3021,75.4599,5178.0
2020-04-22 09:45:00,81.29,81.67,81.03,81.11,22434.0,75.4599,75.8126,75.2185,75.2928,22434.0
2020-04-22 09:50:00,80.98,81.12,80.7,80.71,6647.0,75.1721,75.3021,74.9122,74.9215,6647.0
2020-04-22 09:55:00,80.75,81.06,80.74,80.94,5866.0,74.9586,75.2464,74.9493,75.135,5866.0
2020-04-22 10:00:00,81.06,81.09,80.8,80.98,7460.0,75.2464,75.2742,75.005,75.1721,7460.0
2020-04-22 10:05:00,81.01,81.29,80.9,81.22,11885.0,75.2,75.4599,75.0979,75.3949,11885.0
2020-04-22 10:10:00,81.2,81.31,80.93,80.94,8869.0,75.3764,75.4785,75.1257,75.135,8869.0
2020-04-22 10:15:00,81.0,81.24,80.9,81.2,8892.0,75.1907,75.4135,75.0979,75.3764,8892.0
2020-04-22 10:20:00,81.23,81.37,81.22,81.31,7287.0,75.4042,75.5342,75.3949,75.4785,7287.0
2020-04-22 10:25:00,81.33,81.54,81.2,81.26,22212.0,75.497,75.692,75.3764,75.4321,22212.0
2020-04-22 10:30:00,81.22,81.34,81.17,81.31,9810.0,75.3949,75.5063,75.3485,75.4785,9810.0
2020-04-22 10:35:00,81.33,81.52,81.33,81.44,7209.0,75.497,75.6734,75.497,75.5991,7209.0
2020-04-22 10:40:00,81.4,81.44,81.23,81.29,13478.0,75.562,75.5991,75.4042,75.4599,13478.0
2020-04-22 10:45:00,81.32,81.45,81.25,81.31,7165.0,75.4877,75.6084,75.4228,75.4785,7165.0
2020-04-22 10:50:00,81.32,81.42,80.93,80.95,9351.0,75.4877,75.5806,75.1257,75.1443,9351.0
2020-04-22 10:55:00,80.91,81.03,80.91,81.0,4820.0,75.1072,75.2185,75.1072,75.1907,4820.0
2020-04-22 11:00:00,81.01,81.2,80.99,81.2,5065.0,75.2,75.3764,75.1814,75.3764,5065.0
2020-04-22 11:05:00,81.31,81.42,81.2,81.28,35639.0,75.4785,75.5806,75.3764,75.4506,35639.0
2020-04-22 11:10:00,81.3,81.3,81.04,81.06,13337.0,75.4692,75.4692,75.2278,75.2464,13337.0
2020-04-22 11:15:00,81.0,81.37,80.97,81.25,10912.0,75.1907,75.5342,75.1628,75.4228,10912.0
2020-04-22 11:20:00,81.25,81.27,81.13,81.2,10605.0,75.4228,75.4413,75.3114,75.3764,10605.0
2020-04-22 11:25:00,81.26,81.41,81.25,81.41,6013.0,75.4321,75.5713,75.4228,75.5713,6013.0
2020-04-22 11:30:00,81.45,81.55,81.4,81.46,7097.0,75.6084,75.7013,75.562,75.6177,7097.0
2020-04-22 11:35:00,81.42,81.47,81.35,81.45,6983.0,75.5806,75.627,75.5156,75.6084,6983.0
2020-04-22 11:40:00,81.41,81.8,81.39,81.72,17611.0,75.5713,75.9333,75.5527,75.8591,17611.0
2020-04-22 11:45:00,81.72,81.72,81.59,81.72,6602.0,75.8591,75.8591,75.7384,75.8591,6602.0
2020-04-22 11:50:00,81.72,81.85,81.69,81.84,11313.0,75.8591,75.9797,75.8312,75.9705,11313.0
2020-04-22 11:55:00,81.84,81.84,81.66,81.75,8260.0,75.9705,75.9705,75.8034,75.8869,8260.0
2020-04-22 12:00:00,81.75,81.89,81.75,81.82,14273.0,75.8869,76.0169,75.8869,75.9519,14273.0
2020-04-22 12:05:00,81.79,81.85,81.7,81.73,38533.0,75.924,75.9797,75.8405,75.8683,38533.0
2020-04-22 12:10:00,81.72,81.85,81.72,81.84,4700.0,75.8591,75.9797,75.8591,75.9705,4700.0
2020-04-22 12:15:00,81.87,82.08,81.87,82.08,5220.0,75.9983,76.1932,75.9983,76.1932,5220.0
2020-04-22 12:20:00,82.1,82.22,82.01,82.02,9845.0,76.2118,76.3232,76.1283,76.1375,9845.0
2020-04-22 12:25:00,82.04,82.17,82.02,82.16,13253.0,76.1561,76.2768,76.1375,76.2675,13253.0
2020-04-22 12:30:00,82.16,82.22,82.02,82.1,6285.0,76.2675,76.3232,76.1375,76.2118,6285.0
2020-04-22 12:35:00,82.08,82.08,81.89,81.95,8196.0,76.1932,76.1932,76.0169,76.0726,8196.0
2020-04-22 12:40:00,81.98,82.05,81.96,82.02,5804.0,76.1004,76.1654,76.0818,76.1375,5804.0
2020-04-22 12:45:00,82.02,82.03,81.79,81.88,8665.0,76.1375,76.1468,75.924,76.0076,8665.0
2020-04-22 12:50:00,81.89,81.9,81.77,81.8,9022.0,76.0169,76.0262,75.9055,75.9333,9022.0
2020-04-22 12:55:00,81.8,81.91,81.76,81.84,12935.0,75.9333,76.0354,75.8962,75.9705,12935.0
2020-04-22 13:00:00,81.86,81.88,81.52,81.58,27201.0,75.989,76.0076,75.6734,75.7291,27201.0
2020-04-22 13:05:00,81.58,81.58,81.34,81.45,10121.0,75.7291,75.7291,75.5063,75.6084,10121.0
2020-04-22 13:10:00,81.45,81.6,81.35,81.42,11159.0,75.6084,75.7477,75.5156,75.5806,11159.0
2020-04-22 13:15:00,81.43,81.5,81.38,81.5,9807.0,75.5899,75.6548,75.5434,75.6548,9807.0
2020-04-22 13:20:00,81.49,81.5,81.24,81.31,11177.0,75.6456,75.6548,75.4135,75.4785,11177.0
2020-04-22 13:25:00,81.35,81.36,81.2,81.32,6991.0,75.5156,75.5249,75.3764,75.4877,6991.0
2020-04-22 13:30:00,81.38,81.43,81.26,81.26,4019.0,75.5434,75.5899,75.4321,75.4321,4019.0
2020-04-22 13:35:00,81.24,81.36,81.22,81.27,6350.0,75.4135,75.5249,75.3949,75.4413,6350.0
2020-04-22 13:40:00,81.28,81.33,81.19,81.33,6572.0,75.4506,75.497,75.3671,75.497,6572.0
2020-04-22 13:45:00,81.32,81.35,81.2,81.28,24725.0,75.4877,75.5156,75.3764,75.4506,24725.0
2020-04-22 13:50:00,81.27,81.29,81.08,81.24,28180.0,75.4413,75.4599,75.265,75.4135,28180.0
2020-04-22 13:55:00,81.25,81.34,81.15,81.22,29174.0,75.4228,75.5063,75.3299,75.3949,29174.0
2020-04-22 14:00:00,81.24,81.35,81.24,81.33,40258.0,75.4135,75.5156,75.4135,75.497,40258.0
2020-04-22 14:05:00,81.29,81.34,81.01,81.1,25265.0,75.4599,75.5063,75.2,75.2835,25265.0
2020-04-22 14:10:00,81.0,81.13,80.98,81.07,12235.0,75.1907,75.3114,75.1721,75.2557,12235.0
2020-04-22 14:15:00,81.02,81.09,80.93,81.0,11039.0,75.2093,75.2742,75.1257,75.1907,11039.0
2020-04-22 14:20:00,81.01,81.59,80.99,81.29,49927.0,75.2,75.7384,75.1814,75.4599,49927.0
2020-04-22 14:25:00,81.31,81.33,81.09,81.18,17581.0,75.4785,75.497,75.2742,75.3578,17581.0
2020-04-22 14:30:00,81.19,81.39,81.18,81.39,26099.0,75.3671,75.5527,75.3578,75.5527,26099.0
2020-04-22 14:35:00,81.39,81.43,81.3,81.4,9353.0,75.5527,75.5899,75.4692,75.562,9353.0
2020-04-22 14:40:00,81.39,81.5,81.38,81.48,11213.0,75.5527,75.6548,75.5434,75.6363,11213.0
2020-04-22 14:45:00,81.48,81.56,81.46,81.49,8876.0,75.6363,75.7105,75.6177,75.6456,8876.0
2020-04-22 14:50:00,81.47,81.54,81.37,81.39,6425.0,75.627,75.692,75.5342,75.5527,6425.0
2020-04-22 14:55:00,81.4,81.49,81.39,81.42,9854.0,75.562,75.6456,75.5527,75.5806,9854.0
2020-04-22 15:00:00,81.42,81.48,81.32,81.41,10057.0,75.5806,75.6363,75.4877,75.5713,10057.0
2020-04-22 15:05:00,81.47,81.62,81.46,81.58,6910.0,75.627,75.7662,75.6177,75.7291,6910.0
2020-04-22 15:10:00,81.6,81.61,81.47,81.52,8957.0,75.7477,75.7569,75.627,75.6734,8957.0
2020-04-22 15:15:00,81.54,81.8,81.49,81.8,11872.0,75.692,75.9333,75.6456,75.9333,11872.0
2020-04-22 15:20:00,81.72,81.83,81.58,81.61,24324.0,75.8591,75.9612,75.7291,75.7569,24324.0
2020-04-22 15:25:00,81.6,81.66,81.53,81.55,14777.0,75.7477,75.8034,75.6827,75.7013,14777.0
2020-04-22 15:30:00,81.54,81.57,81.38,81.45,14432.0,75.692,75.7198,75.5434,75.6084,14432.0
2020-04-22 15:35:00,81.45,81.62,81.4,81.59,19733.0,75.6084,75.7662,75.562,75.7384,19733.0
2020-04-22 15:40:00,81.59,81.84,81.56,81.8,14643.0,75.7384,75.9705,75.7105,75.9333,14643.0
2020-04-22 15:45:00,81.81,81.87,81.65,81.87,14156.0,75.9426,75.9983,75.7941,75.9983,14156.0
2020-04-22 15:50:00,81.97,82.36,81.81,81.91,42144.0,76.0911,76.4532,75.9426,76.0354,42144.0
2020-04-22 15:55:00,81.92,81.94,81.31,81.35,103202.0,76.0447,76.0633,75.4785,75.5156,103202.0
2020-04-23 09:30:00,83.28,83.44,82.39,82.66,41139.0,77.3072,77.4557,76.481,76.7316,41139.0
2020-04-23 09:35:00,82.47,83.26,82.47,83.26,61835.0,76.5553,77.2886,76.5553,77.2886,61835.0
2020-04-23 09:40:00,83.35,83.54,82.61,82.75,63001.0,77.3722,77.5485,76.6852,76.8152,63001.0
2020-04-23 09:45:00,82.81,83.09,82.54,82.58,17958.0,76.8709,77.1308,76.6202,76.6574,17958.0
2020-04-23 09:50:00,82.43,82.51,82.28,82.44,8159.0,76.5181,76.5924,76.3789,76.5274,8159.0
2020-04-23 09:55:00,82.35,82.79,82.28,82.73,10636.0,76.4439,76.8523,76.3789,76.7966,10636.0
2020-04-23 10:00:00,82.79,83.06,82.47,82.61,10675.0,76.8523,77.103,76.5553,76.6852,10675.0
2020-04-23 10:05:00,82.58,82.82,82.52,82.63,11326.0,76.6574,76.8802,76.6017,76.7038,11326.0
2020-04-23 10:10:00,82.68,82.73,82.42,82.56,10330.0,76.7502,76.7966,76.5089,76.6388,10330.0
2020-04-23 10:15:00,82.56,82.94,82.39,82.86,33380.0,76.6388,76.9916,76.481,76.9173,33380.0
2020-04-23 10:20:00,82.89,83.01,82.72,82.89,8693.0,76.9451,77.0565,76.7873,76.9451,8693.0
2020-04-23 10:25:00,82.88,82.93,82.64,82.75,9197.0,76.9359,76.9823,76.7131,76.8152,9197.0
2020-04-23 10:30:00,82.84,83.35,82.75,83.35,59223.0,76.8987,77.3722,76.8152,77.3722,59223.0
2020-04-23 10:35:00,83.31,83.39,82.96,83.19,26680.0,77.335,77.4093,77.0101,77.2236,26680.0
2020-04-23 10:40:00,83.3,83.61,83.26,83.47,8600.0,77.3257,77.6135,77.2886,77.4836,8600.0
2020-04-23 10:45:00,83.53,83.65,83.41,83.54,15560.0,77.5392,77.6506,77.4279,77.5485,15560.0
2020-04-23 10:50:00,83.54,83.87,83.5,83.68,70118.0,77.5485,77.8549,77.5114,77.6785,70118.0
2020-04-23 10:55:00,83.69,83.71,83.55,83.55,6770.0,77.6878,77.7063,77.5578,77.5578,6770.0
2020-04-23 11:00:00,83.58,83.81,83.47,83.81,19448.0,77.5857,77.7992,77.4836,77.7992,19448.0
2020-04-23 11:05:00,83.78,83.93,83.68,83.93,7926.0,77.7713,77.9106,77.6785,77.9106,7926.0
2020-04-23 11:10:00,83.88,84.06,83.82,83.88,14955.0,77.8641,78.0312,77.8084,77.8641,14955.0
2020-04-23 11:15:00,83.92,84.13,83.82,84.06,41540.0,77.9013,78.0962,77.8084,78.0312,41540.0
2020-04-23 11:20:00,84.06,84.4,84.0,84.31,52624.0,78.0312,78.3469,77.9755,78.2633,52624.0
2020-04-23 11:25:00,84.31,84.43,84.1,84.14,15244.0,78.2633,78.3747,78.0684,78.1055,15244.0
2020-04-23 11:30:00,84.16,84.29,83.95,83.96,4423.0,78.1241,78.2447,77.9291,77.9384,4423.0
2020-04-23 11:35:00,83.98,84.03,83.88,83.98,13656.0,77.957,78.0034,77.8641,77.957,13656.0
2020-04-23 11:40:00,83.95,84.04,83.81,84.0,12208.0,77.9291,78.0127,77.7992,77.9755,12208.0
2020-04-23 11:45:00,84.05,84.06,83.9,83.99,7456.0,78.022,78.0312,77.8827,77.9663,7456.0
2020-04-23 11:50:00,83.96,84.04,83.92,83.95,3940.0,77.9384,78.0127,77.9013,77.9291,3940.0
2020-04-23 11:55:00,83.98,84.1,83.95,84.1,13942.0,77.957,78.0684,77.9291,78.0684,13942.0
2020-04-23 12:00:00,84.1,84.29,84.03,84.17,31257.0,78.0684,78.2447,78.0034,78.1333,31257.0
2020-04-23 12:05:00,84.13,84.44,84.13,84.44,12742.0,78.0962,78.384,78.0962,78.384,12742.0
2020-04-23 12:10:00,84.41,84.54,84.4,84.47,10203.0,78.3561,78.4768,78.3469,78.4118,10203.0
2020-04-23 12:15:00,84.49,84.58,84.44,84.54,27032.0,78.4304,78.5139,78.384,78.4768,27032.0
2020-04-23 12:20:00,84.56,84.72,84.44,84.72,5844.0,78.4954,78.6439,78.384,78.6439,5844.0
2020-04-23 12:25:00,84.7,84.77,84.61,84.62,7277.0,78.6253,78.6903,78.5418,78.5511,7277.0
2020-04-23 12:30:00,84.63,84.63,84.32,84.41,8046.0,78.5604,78.5604,78.2726,78.3561,8046.0
2020-04-23 12:35:00,84.37,84.4,84.25,84.4,9612.0,78.319,78.3469,78.2076,78.3469,9612.0
2020-04-23 12:40:00,84.4,84.52,83.9,83.94,10534.0,78.3469,78.4582,77.8827,77.9198,10534.0
2020-04-23 12:45:00,83.99,84.16,83.34,83.95,20608.0,77.9663,78.1241,77.3629,77.9291,20608.0
2020-04-23 12:50:00,83.91,83.91,83.41,83.69,21276.0,77.892,77.892,77.4279,77.6878,21276.0
2020-04-23 12:55:00,83.76,83.87,83.64,83.76,14758.0,77.7528,77.8549,77.6414,77.7528,14758.0
2020-04-23 13:00:00,83.76,83.98,83.66,83.87,16967.0,77.7528,77.957,77.6599,77.8549,16967.0
2020-04-23 13:05:00,83.86,83.86,83.62,83.68,31673.0,77.8456,77.8456,77.6228,77.6785,31673.0
2020-04-23 13:10:00,83.79,84.12,83.78,84.12,3598.0,77.7806,78.0869,77.7713,78.0869,3598.0
2020-04-23 13:15:00,84.09,84.19,83.96,83.96,9738.0,78.0591,78.1519,77.9384,77.9384,9738.0
2020-04-23 13:20:00,83.95,84.05,83.57,83.67,23581.0,77.9291,78.022,77.5764,77.6692,23581.0
2020-04-23 13:25:00,83.66,83.76,83.45,83.73,13185.0,77.6599,77.7528,77.465,77.7249,13185.0
2020-04-23 13:30:00,83.74,83.85,83.65,83.8,5916.0,77.7342,77.8363,77.6506,77.7899,5916.0
2020-04-23 13:35:00,83.8,83.85,83.57,83.69,7712.0,77.7899,77.8363,77.5764,77.6878,7712.0
2020-04-23 13:40:00,83.66,83.67,83.47,83.5,8071.0,77.6599,77.6692,77.4836,77.5114,8071.0
2020-04-23 13:45:00,83.54,83.77,83.4,83.4,13000.0,77.5485,77.762,77.4186,77.4186,13000.0
2020-04-23 13:50:00,83.44,83.62,83.41,83.46,13808.0,77.4557,77.6228,77.4279,77.4743,13808.0
2020-04-23 13:55:00,83.49,83.76,83.48,83.67,15096.0,77.5021,77.7528,77.4928,77.6692,15096.0
2020-04-23 14:00:00,83.64,83.86,83.49,83.73,57073.0,77.6414,77.8456,77.5021,77.7249,57073.0
2020-04-23 14:05:00,83.71,83.9,83.57,83.6,13105.0,77.7063,77.8827,77.5764,77.6042,13105.0
2020-04-23 14:10:00,83.61,83.83,83.45,83.61,11112.0,77.6135,77.8177,77.465,77.6135,11112.0
2020-04-23 14:15:00,83.66,83.82,83.57,83.79,7751.0,77.6599,77.8084,77.5764,77.7806,7751.0
2020-04-23 14:20:00,83.74,83.88,83.73,83.84,9264.0,77.7342,77.8641,77.7249,77.827,9264.0
2020-04-23 14:25:00,83.82,83.9,83.58,83.59,5411.0,77.8084,77.8827,77.5857,77.5949,5411.0
2020-04-23 14:30:00,83.59,83.75,83.59,83.61,6015.0,77.5949,77.7435,77.5949,77.6135,6015.0
2020-04-23 14:35:00,83.61,83.7,83.55,83.59,5818.0,77.6135,77.6971,77.5578,77.5949,5818.0
2020-04-23 14:40:00,83.59,83.84,83.59,83.8,8028.0,77.5949,77.827,77.5949,77.7899,8028.0
2020-04-23 14:45:00,83.78,83.84,83.66,83.67,7306.0,77.7713,77.827,77.6599,77.6692,7306.0
2020-04-23 14:50:00,83.72,83.87,83.7,83.78,6698.0,77.7156,77.8549,77.6971,77.7713,6698.0
2020-04-23 14:55:00,83.84,83.96,83.84,83.85,5600.0,77.827,77.9384,77.827,77.8363,5600.0
2020-04-23 15:00:00,83.9,83.95,83.82,83.9,6384.0,77.8827,77.9291,77.8084,77.8827,6384.0
2020-04-23 15:05:00,83.9,83.98,83.77,83.77,6362.0,77.8827,77.957,77.762,77.762,6362.0
2020-04-23 15:10:00,83.83,83.83,83.55,83.62,11881.0,77.8177,77.8177,77.5578,77.6228,11881.0
2020-04-23 15:15:00,83.63,83.65,83.48,83.62,20525.0,77.6321,77.6506,77.4928,77.6228,20525.0
2020-04-23 15:20:00,83.67,83.72,83.54,83.64,13144.0,77.6692,77.7156,77.5485,77.6414,13144.0
2020-04-23 15:25:00,83.64,83.77,83.58,83.75,10202.0,77.6414,77.762,77.5857,77.7435,10202.0
2020-04-23 15:30:00,83.7,83.89,83.56,83.76,15235.0,77.6971,77.8734,77.5671,77.7528,15235.0
2020-04-23 15:35:00,83.78,83.82,83.67,83.79,26257.0,77.7713,77.8084,77.6692,77.7806,26257.0
2020-04-23 15:40:00,83.79,83.88,83.54,83.57,22741.0,77.7806,77.8641,77.5485,77.5764,22741.0
2020-04-23 15:45:00,83.59,83.99,83.59,83.91,23029.0,77.5949,77.9663,77.5949,77.892,23029.0
2020-04-23 15:50:00,84.02,84.02,83.5,83.53,52326.0,77.9941,77.9941,77.5114,77.5392,52326.0
2020-04-23 15:55:00,83.53,83.74,83.42,83.69,107690.0,77.5392,77.7342,77.4371,77.6878,107690.0
2020-04-24 09:30:00,84.2,84.59,83.55,84.0,22183.0,78.1612,78.5232,77.5578,77.9755,22183.0
2020-04-24 09:35:00,83.89,84.14,83.58,83.88,5408.0,77.8734,78.1055,77.5857,77.8641,5408.0
2020-04-24 09:40:00,83.69,83.75,83.51,83.69,3950.0,77.6878,77.7435,77.5207,77.6878,3950.0
2020-04-24 09:45:00,83.73,83.79,83.43,83.57,10870.0,77.7249,77.7806,77.4464,77.5764,10870.0
2020-04-24 09:50:00,83.58,83.84,83.53,83.77,7249.0,77.5857,77.827,77.5392,77.762,7249.0
2020-04-24 09:55:00,83.77,83.83,83.44,83.6,11299.0,77.762,77.8177,77.4557,77.6042,11299.0
2020-04-24 10:00:00,83.63,83.87,83.58,83.79,7927.0,77.6321,77.8549,77.5857,77.7806,7927.0
2020-04-24 10:05:00,83.78,83.89,83.38,83.56,9189.0,77.7713,77.8734,77.4,77.5671,9189.0
2020-04-24 10:10:00,83.53,83.97,83.53,83.71,25373.0,77.5392,77.9477,77.5392,77.7063,25373.0
2020-04-24 10:15:00,83.67,84.03,83.55,84.03,29239.0,77.6692,78.0034,77.5578,78.0034,29239.0
2020-04-24 10:20:00,84.02,84.08,83.61,83.61,11589.0,77.9941,78.0498,77.6135,77.6135,11589.0
2020-04-24 10:25:00,83.61,83.78,83.52,83.57,8084.0,77.6135,77.7713,77.53,77.5764,8084.0
2020-04-24 10:30:00,83.6,83.84,83.51,83.84,12185.0,77.6042,77.827,77.5207,77.827,12185.0
2020-04-24 10:35:00,83.75,83.89,83.7,83.75,13323.0,77.7435,77.8734,77.6971,77.7435,13323.0
2020-04-24 10:40:00,83.73,83.87,83.62,83.78,2900.0,77.7249,77.8549,77.6228,77.7713,2900.0
2020-04-24 10:45:00,83.71,83.72,83.57,83.65,8800.0,77.7063,77.7156,77.5764,77.6506,8800.0
2020-04-24 10:50:00,83.69,83.82,83.56,83.57,4156.0,77.6878,77.8084,77.5671,77.5764,4156.0
2020-04-24 10:55:00,83.5,83.5,83.37,83.4,4859.0,77.5114,77.5114,77.3907,77.4186,4859.0
2020-04-24 11:00:00,83.39,83.42,83.3,83.36,5123.0,77.4093,77.4371,77.3257,77.3814,5123.0
2020-04-24 11:05:00,83.33,83.52,83.32,83.52,9650.0,77.3536,77.53,77.3443,77.53,9650.0
2020-04-24 11:10:00,83.5,83.57,83.41,83.5,15283.0,77.5114,77.5764,77.4279,77.5114,15283.0
2020-04-24 11:15:00,83.5,83.61,83.46,83.53,16847.0,77.5114,77.6135,77.4743,77.5392,16847.0
2020-04-24 11:20:00,83.57,83.63,83.46,83.63,10280.0,77.5764,77.6321,77.4743,77.6321,10280.0
2020-04-24 11:25:00,83.64,83.64,83.45,83.48,7695.0,77.6414,77.6414,77.465,77.4928,7695.0
2020-04-24 11:30:00,83.48,83.51,83.32,83.36,20282.0,77.4928,77.5207,77.3443,77.3814,20282.0
2020-04-24 11:35:00,83.35,83.47,83.32,83.4,3958.0,77.3722,77.4836,77.3443,77.4186,3958.0
2020-04-24 11:40:00,83.4,83.56,83.3,83.46,6563.0,77.4186,77.5671,77.3257,77.4743,6563.0
2020-04-24 11:45:00,83.42,83.51,83.37,83.45,2200.0,77.4371,77.5207,77.3907,77.465,2200.0
2020-04-24 11:50:00,83.46,83.46,83.27,83.27,2605.0,77.4743,77.4743,77.2979,77.2979,2605.0
2020-04-24 11:55:00,83.24,83.24,83.01,83.16,3643.0,77.27,77.27,77.0565,77.1958,3643.0
2020-04-24 12:00:00,83.15,83.15,82.96,83.11,8832.0,77.1865,77.1865,77.0101,77.1494,8832.0
2020-04-24 12:05:00,83.18,83.3,83.13,83.14,3082.0,77.2143,77.3257,77.1679,77.1772,3082.0
2020-04-24 12:10:00,83.05,83.14,83.03,83.03,7177.0,77.0937,77.1772,77.0751,77.0751,7177.0
2020-04-24 12:15:00,83.01,83.04,82.87,82.89,7074.0,77.0565,77.0844,76.9266,76.9451,7074.0
2020-04-24 12:20:00,82.89,82.89,82.71,82.77,5209.0,76.9451,76.9451,76.7781,76.8338,5209.0
2020-04-24 12:25:00,82.8,82.94,82.72,82.94,7123.0,76.8616,76.9916,76.7873,76.9916,7123.0
2020-04-24 12:30:00,82.9,82.93,82.78,82.78,3092.0,76.9544,76.9823,76.843,76.843,3092.0
2020-04-24 12:35:00,82.78,82.98,82.74,82.98,7773.0,76.843,77.0287,76.8059,77.0287,7773.0
2020-04-24 12:40:00,82.91,83.13,82.82,83.1,11296.0,76.9637,77.1679,76.8802,77.1401,11296.0
2020-04-24 12:45:00,83.01,83.13,82.99,83.04,2953.0,77.0565,77.1679,77.038,77.0844,2953.0
2020-04-24 12:50:00,83.12,83.17,83.05,83.06,5033.0,77.1587,77.2051,77.0937,77.103,5033.0
2020-04-24 12:55:00,83.01,83.16,82.98,83.14,9217.0,77.0565,77.1958,77.0287,77.1772,9217.0
2020-04-24 13:00:00,83.17,83.17,82.94,82.94,1900.0,77.2051,77.2051,76.9916,76.9916,1900.0
2020-04-24 13:05:00,83.01,83.07,82.94,82.94,2233.0,77.0565,77.1122,76.9916,76.9916,2233.0
2020-04-24 13:10:00,82.9,83.0,82.87,82.96,7329.0,76.9544,77.0473,76.9266,77.0101,7329.0
2020-04-24 13:15:00,82.96,83.01,82.91,82.94,7952.0,77.0101,77.0565,76.9637,76.9916,7952.0
2020-04-24 13:20:00,82.89,82.93,82.81,82.9,3549.0,76.9451,76.9823,76.8709,76.9544,3549.0
2020-04-24 13:25:00,82.89,82.96,82.86,82.86,4677.0,76.9451,77.0101,76.9173,76.9173,4677.0
2020-04-24 13:30:00,82.92,83.04,82.9,83.03,8779.0,76.973,77.0844,76.9544,77.0751,8779.0
2020-04-24 13:35:00,83.09,83.2,83.06,83.16,3778.0,77.1308,77.2329,77.103,77.1958,3778.0
2020-04-24 13:40:00,83.12,83.41,83.12,83.38,8335.0,77.1587,77.4279,77.1587,77.4,8335.0
2020-04-24 13:45:00,83.4,83.46,83.23,83.45,19897.0,77.4186,77.4743,77.2608,77.465,19897.0
2020-04-24 13:50:00,83.45,83.59,83.41,83.55,16356.0,77.465,77.5949,77.4279,77.5578,16356.0
2020-04-24 13:55:00,83.58,83.65,83.49,83.57,39071.0,77.5857,77.6506,77.5021,77.5764,39071.0
2020-04-24 14:00:00,83.59,83.68,83.45,83.57,52002.0,77.5949,77.6785,77.465,77.5764,52002.0
2020-04-24 14:05:00,83.56,83.59,83.5,83.5,16989.0,77.5671,77.5949,77.5114,77.5114,16989.0
2020-04-24 14:10:00,83.51,83.61,83.5,83.51,8549.0,77.5207,77.6135,77.5114,77.5207,8549.0
2020-04-24 14:15:00,83.51,83.62,83.5,83.6,15649.0,77.5207,77.6228,77.5114,77.6042,15649.0
2020-04-24 14:20:00,83.64,83.64,83.39,83.45,11198.0,77.6414,77.6414,77.4093,77.465,11198.0
2020-04-24 14:25:00,83.48,83.55,83.34,83.47,11175.0,77.4928,77.5578,77.3629,77.4836,11175.0
2020-04-24 14:30:00,83.52,83.56,83.43,83.5,9100.0,77.53,77.5671,77.4464,77.5114,9100.0
2020-04-24 14:35:00,83.54,83.67,83.5,83.64,7230.0,77.5485,77.6692,77.5114,77.6414,7230.0
2020-04-24 14:40:00,83.66,83.73,83.56,83.56,2860.0,77.6599,77.7249,77.5671,77.5671,2860.0
2020-04-24 14:45:00,83.59,83.74,83.58,83.74,4987.0,77.5949,77.7342,77.5857,77.7342,4987.0
2020-04-24 14:50:00,83.77,83.79,83.66,83.73,13353.0,77.762,77.7806,77.6599,77.7249,13353.0
2020-04-24 14:55:00,83.76,83.88,83.76,83.81,5128.0,77.7528,77.8641,77.7528,77.7992,5128.0
2020-04-24 15:00:00,83.81,83.81,83.68,83.7,6977.0,77.7992,77.7992,77.6785,77.6971,6977.0
2020-04-24 15:05:00,83.7,83.96,83.69,83.94,11488.0,77.6971,77.9384,77.6878,77.9198,11488.0
2020-04-24 15:10:00,83.95,84.01,83.81,83.9,6964.0,77.9291,77.9848,77.7992,77.8827,6964.0
2020-04-24 15:15:00,83.85,84.13,83.81,84.08,7034.0,77.8363,78.0962,77.7992,78.0498,7034.0
2020-04-24 15:20:00,84.08,84.1,83.95,84.09,16328.0,78.0498,78.0684,77.9291,78.0591,16328.0
2020-04-24 15:25:00,84.09,84.25,84.08,84.25,5500.0,78.0591,78.2076,78.0498,78.2076,5500.0
2020-04-24 15:30:00,84.21,84.21,84.01,84.11,11963.0,78.1705,78.1705,77.9848,78.0776,11963.0
2020-04-24 15:35:00,84.07,84.18,83.98,84.12,10886.0,78.0405,78.1426,77.957,78.0869,10886.0
2020-04-24 15:40:00,84.17,84.35,84.15,84.29,11827.0,78.1333,78.3004,78.1148,78.2447,11827.0
2020-04-24 15:45:00,84.32,84.41,84.23,84.31,18102.0,78.2726,78.3561,78.189,78.2633,18102.0
2020-04-24 15:50:00,84.35,84.35,83.92,84.02,27324.0,78.3004,78.3004,77.9013,77.9941,27324.0
2020-04-24 15:55:00,84.08,84.19,83.77,84.03,58176.0,78.0498,78.1519,77.762,78.0034,58176.0
2020-04-27 09:30:00,84.43,85.11,84.43,84.67,14816.0,78.3747,79.0059,78.3747,78.5975,14816.0
2020-04-27 09:35:00,84.56,84.99,84.55,84.67,3104.0,78.4954,78.8945,78.4861,78.5975,3104.0
2020-04-27 09:40:00,84.8,84.87,84.59,84.63,4410.0,78.7182,78.7831,78.5232,78.5604,4410.0
2020-04-27 09:45:00,84.65,84.86,84.57,84.8,2017.0,78.5789,78.7739,78.5047,78.7182,2017.0
2020-04-27 09:50:00,84.8,85.1,84.7,84.92,11747.0,78.7182,78.9966,78.6253,78.8296,11747.0
2020-04-27 09:55:00,85.07,85.22,84.9,84.98,8716.0,78.9688,79.108,78.811,78.8853,8716.0
2020-04-27 10:00:00,84.99,85.09,84.81,84.87,5042.0,78.8945,78.9874,78.7274,78.7831,5042.0
2020-04-27 10:05:00,84.87,84.89,84.67,84.77,10178.0,78.7831,78.8017,78.5975,78.6903,10178.0
2020-04-27 10:10:00,84.74,84.76,84.38,84.69,12077.0,78.6625,78.681,78.3283,78.6161,12077.0
2020-04-27 10:15:00,84.75,84.92,84.67,84.89,15444.0,78.6717,78.8296,78.5975,78.8017,15444.0
2020-04-27 10:20:00,84.91,85.0,84.77,84.96,8328.0,78.8203,78.9038,78.6903,78.8667,8328.0
2020-04-27 10:25:00,84.95,84.99,84.77,84.85,10972.0,78.8574,78.8945,78.6903,78.7646,10972.0
2020-04-27 10:30:00,84.92,85.02,84.9,84.92,7913.0,78.8296,78.9224,78.811,78.8296,7913.0
2020-04-27 10:35:00,84.95,85.02,84.84,84.84,12841.0,78.8574,78.9224,78.7553,78.7553,12841.0
2020-04-27 10:40:00,84.84,85.06,84.81,85.02,26158.0,78.7553,78.9595,78.7274,78.9224,26158.0
2020-04-27 10:45:00,85.02,85.16,84.96,85.16,13305.0,78.9224,79.0523,78.8667,79.0523,13305.0
2020-04-27 10:50:00,85.15,85.41,84.99,85.19,64490.0,79.0431,79.2844,78.8945,79.0802,64490.0
2020-04-27 10:55:00,85.28,85.46,85.1,85.11,15173.0,79.1637,79.3308,78.9966,79.0059,15173.0
2020-04-27 11:00:00,85.11,85.39,85.11,85.31,6536.0,79.0059,79.2658,79.0059,79.1916,6536.0
2020-04-27 11:05:00,85.31,85.35,84.95,85.01,18238.0,79.1916,79.2287,78.8574,78.9131,18238.0
2020-04-27 11:10:00,84.99,85.08,84.96,85.01,9264.0,78.8945,78.9781,78.8667,78.9131,9264.0
2020-04-27 11:15:00,85.01,85.01,84.81,84.95,5423.0,78.9131,78.9131,78.7274,78.8574,5423.0
2020-04-27 11:20:00,84.94,85.01,84.92,84.99,5072.0,78.8481,78.9131,78.8296,78.8945,5072.0
2020-04-27 11:25:00,85.01,85.12,84.98,85.02,20468.0,78.9131,79.0152,78.8853,78.9224,20468.0
2020-04-27 11:30:00,85.0,85.13,84.9,85.0,10407.0,78.9038,79.0245,78.811,78.9038,10407.0
2020-04-27 11:35:00,84.97,85.29,84.97,85.2,7525.0,78.876,79.173,78.876,79.0895,7525.0
2020-04-27 11:40:00,85.26,85.26,85.02,85.13,18171.0,79.1452,79.1452,78.9224,79.0245,18171.0
2020-04-27 11:45:00,85.08,85.17,84.99,85.16,6601.0,78.9781,79.0616,78.8945,79.0523,6601.0
2020-04-27 11:50:00,85.2,85.22,85.08,85.11,13412.0,79.0895,79.108,78.9781,79.0059,13412.0
2020-04-27 11:55:00,85.11,85.16,85.04,85.06,15156.0,79.0059,79.0523,78.941,78.9595,15156.0
2020-04-27 12:00:00,85.06,85.21,84.93,85.16,8957.0,78.9595,79.0988,78.8388,79.0523,8957.0
2020-04-27 12:05:00,85.17,85.22,85.05,85.05,13058.0,79.0616,79.108,78.9502,78.9502,13058.0
2020-04-27 12:10:00,85.07,85.19,85.02,85.08,10734.0,78.9688,79.0802,78.9224,78.9781,10734.0
2020-04-27 12:15:00,85.12,85.44,85.12,85.44,9944.0,79.0152,79.3123,79.0152,79.3123,9944.0
2020-04-27 12:20:00,85.44,85.48,85.21,85.28,14960.0,79.3123,79.3494,79.0988,79.1637,14960.0
2020-04-27 12:25:00,85.31,85.42,85.2,85.4,13117.0,79.1916,79.2937,79.0895,79.2751,13117.0
2020-04-27 12:30:00,85.39,85.54,85.39,85.48,5360.0,79.2658,79.4051,79.2658,79.3494,5360.0
2020-04-27 12:35:00,85.5,85.65,85.47,85.58,4186.0,79.368,79.5072,79.3401,79.4422,4186.0
2020-04-27 12:40:00,85.59,85.7,85.58,85.7,8101.0,79.4515,79.5536,79.4422,79.5536,8101.0
2020-04-27 12:45:00,85.74,86.07,85.61,86.07,48399.0,79.5907,79.8971,79.4701,79.8971,48399.0
2020-04-27 12:50:00,86.07,86.11,85.99,85.99,11151.0,79.8971,79.9342,79.8228,79.8228,11151.0
2020-04-27 12:55:00,86.0,86.25,86.0,86.19,6156.0,79.8321,80.0642,79.8321,80.0085,6156.0
2020-04-27 13:00:00,86.21,86.22,85.9,86.0,4657.0,80.027,80.0363,79.7393,79.8321,4657.0
2020-04-27 13:05:00,85.99,86.14,85.99,86.06,3334.0,79.8228,79.9621,79.8228,79.8878,3334.0
2020-04-27 13:10:00,86.1,86.2,85.98,86.19,6145.0,79.9249,80.0178,79.8135,80.0085,6145.0
2020-04-27 13:15:00,86.19,86.19,85.87,85.87,6325.0,80.0085,80.0085,79.7114,79.7114,6325.0
2020-04-27 13:20:00,85.85,85.97,85.82,85.85,6891.0,79.6929,79.8043,79.665,79.6929,6891.0
2020-04-27 13:25:00,85.88,85.94,85.86,85.9,5468.0,79.7207,79.7764,79.7021,79.7393,5468.0
2020-04-27 13:30:00,85.88,85.94,85.66,85.69,12575.0,79.7207,79.7764,79.5165,79.5443,12575.0
2020-04-27 13:35:00,85.69,85.78,85.62,85.76,8130.0,79.5443,79.6279,79.4794,79.6093,8130.0
2020-04-27 13:40:00,85.7,85.73,85.5,85.64,36686.0,79.5536,79.5815,79.368,79.4979,36686.0
2020-04-27 13:45:00,85.61,85.8,85.57,85.69,8100.0,79.4701,79.6464,79.4329,79.5443,8100.0
2020-04-27 13:50:00,85.72,85.82,85.69,85.7,9585.0,79.5722,79.665,79.5443,79.5536,9585.0
2020-04-27 13:55:00,85.75,85.88,85.61,85.66,28335.0,79.6,79.7207,79.4701,79.5165,28335.0
2020-04-27 14:00:00,85.7,86.05,85.67,86.05,10667.0,79.5536,79.8785,79.5258,79.8785,10667.0
2020-04-27 14:05:00,86.01,86.13,85.97,86.13,10419.0,79.8414,79.9528,79.8043,79.9528,10419.0
2020-04-27 14:10:00,86.1,86.29,86.1,86.23,8708.0,79.9249,80.1013,79.9249,80.0456,8708.0
2020-04-27 14:15:00,86.22,86.25,86.0,86.2,34913.0,80.0363,80.0642,79.8321,80.0178,34913.0
2020-04-27 14:20:00,86.23,86.26,86.13,86.19,22036.0,80.0456,80.0735,79.9528,80.0085,22036.0
2020-04-27 14:25:00,86.21,86.21,85.91,86.01,58576.0,80.027,80.027,79.7486,79.8414,58576.0
2020-04-27 14:30:00,86.04,86.14,85.85,85.91,31566.0,79.8692,79.9621,79.6929,79.7486,31566.0
2020-04-27 14:35:00,85.95,86.22,85.92,86.09,19841.0,79.7857,80.0363,79.7578,79.9156,19841.0
2020-04-27 14:40:00,86.12,86.31,86.08,86.19,11319.0,79.9435,80.1199,79.9064,80.0085,11319.0
2020-04-27 14:45:00,86.24,86.43,86.2,86.43,10832.0,80.0549,80.2313,80.0178,80.2313,10832.0
2020-04-27 14:50:00,86.38,86.43,86.24,86.29,11981.0,80.1848,80.2313,80.0549,80.1013,11981.0
2020-04-27 14:55:00,86.31,86.41,86.29,86.36,16163.0,80.1199,80.2127,80.1013,80.1663,16163.0
2020-04-27 15:00:00,86.38,86.39,86.3,86.3,18392.0,80.1848,80.1941,80.1106,80.1106,18392.0
2020-04-27 15:05:00,86.34,86.36,86.09,86.1,10211.0,80.1477,80.1663,79.9156,79.9249,10211.0
2020-04-27 15:10:00,86.15,86.29,86.11,86.28,19133.0,79.9713,80.1013,79.9342,80.092,19133.0
2020-04-27 15:15:00,86.29,86.56,86.27,86.48,36519.0,80.1013,80.3519,80.0827,80.2777,36519.0
2020-04-27 15:20:00,86.53,86.58,86.45,86.48,23755.0,80.3241,80.3705,80.2498,80.2777,23755.0
2020-04-27 15:25:00,86.5,86.5,86.35,86.44,9452.0,80.2962,80.2962,80.157,80.2405,9452.0
2020-04-27 15:30:00,86.5,86.58,86.43,86.51,28194.0,80.2962,80.3705,80.2313,80.3055,28194.0
2020-04-27 15:35:00,86.53,86.56,86.44,86.46,14418.0,80.3241,80.3519,80.2405,80.2591,14418.0
2020-04-27 15:40:00,86.45,86.57,86.42,86.55,18971.0,80.2498,80.3612,80.222,80.3427,18971.0
2020-04-27 15:45:00,86.55,86.57,86.5,86.55,21031.0,80.3427,80.3612,80.2962,80.3427,21031.0
2020-04-27 15:50:00,86.55,86.58,86.37,86.4,26582.0,80.3427,80.3705,80.1756,80.2034,26582.0
2020-04-27 15:55:00,86.41,86.41,86.14,86.23,72608.0,80.2127,80.2127,79.9621,80.0456,72608.0
2020-04-28 09:30:00,87.79,89.23,87.79,88.29,38552.0,81.4937,82.8304,81.4937,81.9579,38552.0
2020-04-28 09:35:00,88.29,88.61,88.19,88.53,12661.0,81.9579,82.2549,81.865,82.1806,12661.0
2020-04-28 09:40:00,88.53,88.68,88.31,88.57,20070.0,82.1806,82.3199,81.9764,82.2178,20070.0
2020-04-28 09:45:00,88.62,88.73,88.52,88.69,9323.0,82.2642,82.3663,82.1714,82.3292,9323.0
2020-04-28 09:50:00,88.63,88.95,88.63,88.8,91000.0,82.2735,82.5705,82.2735,82.4313,91000.0
2020-04-28 09:55:00,88.79,88.98,88.6,88.67,8551.0,82.422,82.5984,82.2456,82.3106,8551.0
2020-04-28 10:00:00,88.58,88.82,88.44,88.57,48265.0,82.2271,82.4498,82.0971,82.2178,48265.0
2020-04-28 10:05:00,88.67,89.16,88.64,89.16,21089.0,82.3106,82.7655,82.2828,82.7655,21089.0
2020-04-28 10:10:00,89.13,89.34,89.1,89.34,28625.0,82.7376,82.9326,82.7098,82.9326,28625.0
2020-04-28 10:15:00,89.33,89.56,89.15,89.29,50848.0,82.9233,83.1368,82.7562,82.8861,50848.0
2020-04-28 10:20:00,89.16,89.21,88.88,88.98,13109.0,82.7655,82.8119,82.5055,82.5984,13109.0
2020-04-28 10:25:00,88.95,89.06,88.82,88.9,8779.0,82.5705,82.6726,82.4498,82.5241,8779.0
2020-04-28 10:30:00,88.95,89.04,88.51,88.56,12565.0,82.5705,82.6541,82.1621,82.2085,12565.0
2020-04-28 10:35:00,88.56,88.68,88.44,88.48,12335.0,82.2085,82.3199,82.0971,82.1342,12335.0
2020-04-28 10:40:00,88.45,88.51,88.17,88.25,10635.0,82.1064,82.1621,81.8465,81.9207,10635.0
2020-04-28 10:45:00,88.14,88.28,88.05,88.25,12606.0,81.8186,81.9486,81.7351,81.9207,12606.0
2020-04-28 10:50:00,88.22,88.22,87.91,87.91,12388.0,81.8929,81.8929,81.6051,81.6051,12388.0
2020-04-28 10:55:00,87.83,87.87,87.2,87.34,23436.0,81.5309,81.568,80.946,81.076,23436.0
2020-04-28 11:00:00,87.28,87.57,87.19,87.48,10396.0,81.0203,81.2895,80.9368,81.206,10396.0
2020-04-28 11:05:00,87.48,87.68,87.35,87.48,10906.0,81.206,81.3916,81.0853,81.206,10906.0
2020-04-28 11:10:00,87.48,87.85,87.45,87.73,6278.0,81.206,81.5494,81.1781,81.438,6278.0
2020-04-28 11:15:00,87.73,87.8,87.5,87.65,9107.0,81.438,81.503,81.2245,81.3638,9107.0
2020-04-28 11:20:00,87.69,88.05,87.57,88.02,14353.0,81.4009,81.7351,81.2895,81.7072,14353.0
2020-04-28 11:25:00,88.0,88.18,87.91,87.96,10227.0,81.6887,81.8557,81.6051,81.6515,10227.0
2020-04-28 11:30:00,87.93,88.19,87.89,88.19,6500.0,81.6237,81.865,81.5865,81.865,6500.0
2020-04-28 11:35:00,88.16,88.46,88.1,88.2,19100.0,81.8372,82.1157,81.7815,81.8743,19100.0
2020-04-28 11:40:00,88.21,88.57,88.16,88.48,9929.0,81.8836,82.2178,81.8372,82.1342,9929.0
2020-04-28 11:45:00,88.52,88.7,88.47,88.58,16357.0,82.1714,82.3385,82.125,82.2271,16357.0
2020-04-28 11:50:00,88.57,88.69,88.34,88.64,23092.0,82.2178,82.3292,82.0043,82.2828,23092.0
2020-04-28 11:55:00,88.61,88.71,88.37,88.37,181484.0,82.2549,82.3477,82.0321,82.0321,181484.0
2020-04-28 12:00:00,88.36,88.47,88.1,88.16,9870.0,82.0228,82.125,81.7815,81.8372,9870.0
2020-04-28 12:05:00,88.18,88.41,88.18,88.37,7716.0,81.8557,82.0693,81.8557,82.0321,7716.0
2020-04-28 12:10:00,88.38,88.48,88.23,88.3,18429.0,82.0414,82.1342,81.9022,81.9671,18429.0
2020-04-28 12:15:00,88.27,88.27,87.89,87.91,6067.0,81.9393,81.9393,81.5865,81.6051,6067.0
2020-04-28 12:20:00,87.96,88.12,87.96,88.06,4478.0,81.6515,81.8001,81.6515,81.7444,4478.0
2020-04-28 12:25:00,88.09,88.16,88.01,88.03,8621.0,81.7722,81.8372,81.6979,81.7165,8621.0
2020-04-28 12:30:00,88.03,88.13,87.99,88.12,6015.0,81.7165,81.8093,81.6794,81.8001,6015.0
2020-04-28 12:35:00,88.11,88.22,88.08,88.18,6299.0,81.7908,81.8929,81.7629,81.8557,6299.0
2020-04-28 12:40:00,88.15,88.23,88.11,88.16,8601.0,81.8279,81.9022,81.7908,81.8372,8601.0
2020-04-28 12:45:00,88.13,88.23,88.06,88.22,6653.0,81.8093,81.9022,81.7444,81.8929,6653.0
2020-04-28 12:50:00,88.23,88.31,88.15,88.15,9900.0,81.9022,81.9764,81.8279,81.8279,9900.0
2020-04-28 12:55:00,88.2,88.58,88.19,88.58,4162.0,81.8743,82.2271,81.865,82.2271,4162.0
2020-04-28 13:00:00,88.58,88.73,88.56,88.66,5489.0,82.2271,82.3663,82.2085,82.3013,5489.0
2020-04-28 13:05:00,88.63,88.69,88.59,88.64,6431.0,82.2735,82.3292,82.2363,82.2828,6431.0
2020-04-28 13:10:00,88.64,88.68,88.55,88.6,10492.0,82.2828,82.3199,82.1992,82.2456,10492.0
2020-04-28 13:15:00,88.56,88.71,88.45,88.46,52872.0,82.2085,82.3477,82.1064,82.1157,52872.0
2020-04-28 13:20:00,88.56,88.7,88.48,88.66,13349.0,82.2085,82.3385,82.1342,82.3013,13349.0
2020-04-28 13:25:00,88.67,88.76,88.59,88.76,58074.0,82.3106,82.3942,82.2363,82.3942,58074.0
2020-04-28 13:30:00,88.71,88.76,88.52,88.53,9371.0,82.3477,82.3942,82.1714,82.1806,9371.0
2020-04-28 13:35:00,88.54,88.66,88.5,88.56,7480.0,82.1899,82.3013,82.1528,82.2085,7480.0
2020-04-28 13:40:00,88.55,88.99,88.55,88.99,7014.0,82.1992,82.6077,82.1992,82.6077,7014.0
2020-04-28 13:45:00,89.0,89.04,88.91,88.97,6998.0,82.6169,82.6541,82.5334,82.5891,6998.0
2020-04-28 13:50:00,89.01,89.12,89.0,89.1,5676.0,82.6262,82.7283,82.6169,82.7098,5676.0
2020-04-28 13:55:00,89.14,89.14,88.75,88.76,18759.0,82.7469,82.7469,82.3849,82.3942,18759.0
2020-04-28 14:00:00,88.73,89.11,88.72,89.1,5692.0,82.3663,82.7191,82.357,82.7098,5692.0
2020-04-28 14:05:00,89.1,89.1,88.94,88.99,7877.0,82.7098,82.7098,82.5612,82.6077,7877.0
2020-04-28 14:10:00,89.09,89.2,89.06,89.12,6495.0,82.7005,82.8026,82.6726,82.7283,6495.0
2020-04-28 14:15:00,89.14,89.2,89.04,89.05,12979.0,82.7469,82.8026,82.6541,82.6634,12979.0
2020-04-28 14:20:00,89.01,89.09,88.98,89.01,11425.0,82.6262,82.7005,82.5984,82.6262,11425.0
2020-04-28 14:25:00,89.01,89.05,88.96,89.03,11031.0,82.6262,82.6634,82.5798,82.6448,11031.0
2020-04-28 14:30:00,89.06,89.16,89.0,89.07,8910.0,82.6726,82.7655,82.6169,82.6819,8910.0
2020-04-28 14:35:00,89.06,89.07,88.83,88.9,12237.0,82.6726,82.6819,82.4591,82.5241,12237.0
2020-04-28 14:40:00,88.89,88.98,88.81,88.81,12028.0,82.5148,82.5984,82.4406,82.4406,12028.0
2020-04-28 14:45:00,88.8,88.86,88.7,88.81,9030.0,82.4313,82.487,82.3385,82.4406,9030.0
2020-04-28 14:50:00,88.79,88.89,88.63,88.63,8310.0,82.422,82.5148,82.2735,82.2735,8310.0
2020-04-28 14:55:00,88.63,88.68,88.45,88.56,9643.0,82.2735,82.3199,82.1064,82.2085,9643.0
2020-04-28 15:00:00,88.51,88.72,88.51,88.6,9633.0,82.1621,82.357,82.1621,82.2456,9633.0
2020-04-28 15:05:00,88.62,88.64,88.55,88.55,8536.0,82.2642,82.2828,82.1992,82.1992,8536.0
2020-04-28 15:10:00,88.54,88.58,88.47,88.54,92183.0,82.1899,82.2271,82.125,82.1899,92183.0
2020-04-28 15:15:00,88.51,88.57,88.44,88.51,17122.0,82.1621,82.2178,82.0971,82.1621,17122.0
2020-04-28 15:20:00,88.51,88.76,88.22,88.41,35681.0,82.1621,82.3942,81.8929,82.0693,35681.0
2020-04-28 15:25:00,88.41,88.51,88.38,88.39,17963.0,82.0693,82.1621,82.0414,82.0507,17963.0
2020-04-28 15:30:00,88.37,88.39,88.19,88.2,25997.0,82.0321,82.0507,81.865,81.8743,25997.0
2020-04-28 15:35:00,88.19,88.39,88.07,88.33,21639.0,81.865,82.0507,81.7536,81.995,21639.0
2020-04-28 15:40:00,88.34,88.37,88.03,88.05,21565.0,82.0043,82.0321,81.7165,81.7351,21565.0
2020-04-28 15:45:00,88.06,88.1,87.72,87.72,27255.0,81.7444,81.7815,81.4287,81.4287,27255.0
2020-04-28 15:50:00,87.61,87.75,86.88,87.47,66128.0,81.3266,81.4566,80.649,81.1967,66128.0
2020-04-28 15:55:00,87.48,87.72,87.45,87.64,74182.0,81.206,81.4287,81.1781,81.3545,74182.0
2020-04-29 09:30:00,89.99,90.33,89.38,89.58,29575.0,83.5359,83.8516,82.9697,83.1553,29575.0
2020-04-29 09:35:00,89.44,89.88,89.44,89.51,20206.0,83.0254,83.4338,83.0254,83.0904,20206.0
2020-04-29 09:40:00,89.58,89.67,89.36,89.49,9959.0,83.1553,83.2389,82.9511,83.0718,9959.0
2020-04-29 09:45:00,89.49,90.04,89.47,89.95,9638.0,83.0718,83.5824,83.0532,83.4988,9638.0
2020-04-29 09:50:00,89.98,90.22,89.98,89.99,2462.0,83.5267,83.7494,83.5267,83.5359,2462.0
2020-04-29 09:55:00,89.95,90.11,89.81,89.82,6571.0,83.4988,83.6473,83.3688,83.3781,6571.0
2020-04-29 10:00:00,89.88,89.89,89.65,89.73,4084.0,83.4338,83.4431,83.2203,83.2946,4084.0
2020-04-29 10:05:00,89.67,89.76,89.24,89.34,9060.0,83.2389,83.3224,82.8397,82.9326,9060.0
2020-04-29 10:10:00,89.29,89.45,89.26,89.3,6476.0,82.8861,83.0347,82.8583,82.8954,6476.0
2020-04-29 10:15:00,89.35,89.36,89.15,89.2,3000.0,82.9418,82.9511,82.7562,82.8026,3000.0
2020-04-29 10:20:00,89.16,89.21,89.06,89.13,4902.0,82.7655,82.8119,82.6726,82.7376,4902.0
2020-04-29 10:25:00,89.13,89.13,88.92,89.01,6000.0,82.7376,82.7376,82.5427,82.6262,6000.0
2020-04-29 10:30:00,88.99,89.24,88.99,89.21,5311.0,82.6077,82.8397,82.6077,82.8119,5311.0
2020-04-29 10:35:00,89.19,89.35,89.15,89.24,14589.0,82.7933,82.9418,82.7562,82.8397,14589.0
2020-04-29 10:40:00,89.31,89.49,89.25,89.49,2652.0,82.9047,83.0718,82.849,83.0718,2652.0
2020-04-29 10:45:00,89.44,89.55,89.36,89.47,6929.0,83.0254,83.1275,82.9511,83.0532,6929.0
2020-04-29 10:50:00,89.52,89.67,89.5,89.57,5817.0,83.0996,83.2389,83.0811,83.1461,5817.0
2020-04-29 10:55:00,89.58,89.59,89.36,89.36,5916.0,83.1553,83.1646,82.9511,82.9511,5916.0
2020-04-29 11:00:00,89.32,89.49,89.11,89.21,5603.0,82.914,83.0718,82.7191,82.8119,5603.0
2020-04-29 11:05:00,89.28,89.38,89.1,89.31,8270.0,82.8769,82.9697,82.7098,82.9047,8270.0
2020-04-29 11:10:00,89.31,89.44,89.28,89.31,8431.0,82.9047,83.0254,82.8769,82.9047,8431.0
2020-04-29 11:15:00,89.35,89.5,89.31,89.5,3835.0,82.9418,83.0811,82.9047,83.0811,3835.0
2020-04-29 11:20:00,89.6,89.61,89.5,89.56,4107.0,83.1739,83.1832,83.0811,83.1368,4107.0
2020-04-29 11:25:00,89.61,89.64,89.5,89.5,6009.0,83.1832,83.211,83.0811,83.0811,6009.0
2020-04-29 11:30:00,89.54,89.54,89.29,89.49,3225.0,83.1182,83.1182,82.8861,83.0718,3225.0
2020-04-29 11:35:00,89.49,89.59,89.45,89.59,3200.0,83.0718,83.1646,83.0347,83.1646,3200.0
2020-04-29 11:40:00,89.57,89.63,89.4,89.4,3356.0,83.1461,83.2018,82.9883,82.9883,3356.0
2020-04-29 11:45:00,89.39,89.51,89.39,89.47,3267.0,82.979,83.0904,82.979,83.0532,3267.0
2020-04-29 11:50:00,89.46,89.52,89.38,89.39,9523.0,83.0439,83.0996,82.9697,82.979,9523.0
2020-04-29 11:55:00,89.42,89.56,89.4,89.54,4992.0,83.0068,83.1368,82.9883,83.1182,4992.0
2020-04-29 12:00:00,89.52,89.68,89.52,89.68,5500.0,83.0996,83.2482,83.0996,83.2482,5500.0
2020-04-29 12:05:00,89.68,89.81,89.67,89.73,4086.0,83.2482,83.3688,83.2389,83.2946,4086.0
2020-04-29 12:10:00,89.65,89.78,89.65,89.72,5547.0,83.2203,83.341,83.2203,83.2853,5547.0
2020-04-29 12:15:00,89.74,89.85,89.69,89.7,6587.0,83.3039,83.406,83.2575,83.2667,6587.0
2020-04-29 12:20:00,89.69,89.74,89.64,89.72,3864.0,83.2575,83.3039,83.211,83.2853,3864.0
2020-04-29 12:25:00,89.77,89.89,89.72,89.86,2374.0,83.3317,83.4431,83.2853,83.4153,2374.0
2020-04-29 12:30:00,89.94,89.94,89.83,89.85,1794.0,83.4895,83.4895,83.3874,83.406,1794.0
2020-04-29 12:35:00,89.84,90.09,89.8,89.99,7279.0,83.3967,83.6288,83.3596,83.5359,7279.0
2020-04-29 12:40:00,90.0,90.15,89.99,90.11,8734.0,83.5452,83.6845,83.5359,83.6473,8734.0
2020-04-29 12:45:00,90.15,90.26,90.08,90.17,22232.0,83.6845,83.7866,83.6195,83.703,22232.0
2020-04-29 12:50:00,90.18,90.24,90.17,90.24,1900.0,83.7123,83.768,83.703,83.768,1900.0
2020-04-29 12:55:00,90.16,90.18,90.1,90.11,1688.0,83.6937,83.7123,83.638,83.6473,1688.0
2020-04-29 13:00:00,90.13,90.28,90.11,90.28,27173.0,83.6659,83.8051,83.6473,83.8051,27173.0
2020-04-29 13:05:00,90.3,90.44,90.28,90.42,2205.0,83.8237,83.9537,83.8051,83.9351,2205.0
2020-04-29 13:10:00,90.38,90.41,90.36,90.37,700.0,83.898,83.9258,83.8794,83.8887,700.0
2020-04-29 13:15:00,90.38,90.45,90.35,90.44,3999.0,83.898,83.9629,83.8701,83.9537,3999.0
2020-04-29 13:20:00,90.44,90.58,90.43,90.52,5855.0,83.9537,84.0836,83.9444,84.0279,5855.0
2020-04-29 13:25:00,90.44,90.58,90.41,90.42,8507.0,83.9537,84.0836,83.9258,83.9351,8507.0
2020-04-29 13:30:00,90.38,90.41,90.23,90.31,13651.0,83.898,83.9258,83.7587,83.833,13651.0
2020-04-29 13:35:00,90.33,90.36,90.22,90.33,5941.0,83.8516,83.8794,83.7494,83.8516,5941.0
2020-04-29 13:40:00,90.35,90.35,90.14,90.19,8450.0,83.8701,83.8701,83.6752,83.7216,8450.0
2020-04-29 13:45:00,90.19,90.38,90.19,90.37,4653.0,83.7216,83.898,83.7216,83.8887,4653.0
2020-04-29 13:50:00,90.35,90.43,90.29,90.31,4601.0,83.8701,83.9444,83.8144,83.833,4601.0
2020-04-29 13:55:00,90.28,90.33,90.21,90.31,4900.0,83.8051,83.8516,83.7402,83.833,4900.0
2020-04-29 14:00:00,90.35,90.75,90.07,90.19,10127.0,83.8701,84.2414,83.6102,83.7216,10127.0
2020-04-29 14:05:00,90.13,90.2,89.88,89.88,7178.0,83.6659,83.7309,83.4338,83.4338,7178.0
2020-04-29 14:10:00,89.9,90.01,89.73,89.92,109347.0,83.4524,83.5545,83.2946,83.471,109347.0
2020-04-29 14:15:00,89.95,90.04,89.95,89.97,1600.0,83.4988,83.5824,83.4988,83.5174,1600.0
2020-04-29 14:20:00,90.01,90.1,89.97,90.08,4949.0,83.5545,83.638,83.5174,83.6195,4949.0
2020-04-29 14:25:00,90.07,90.3,90.06,90.21,6626.0,83.6102,83.8237,83.6009,83.7402,6626.0
2020-04-29 14:30:00,90.24,90.28,90.06,90.23,4751.0,83.768,83.8051,83.6009,83.7587,4751.0
2020-04-29 14:35:00,90.19,90.48,90.13,90.39,5405.0,83.7216,83.9908,83.6659,83.9072,5405.0
2020-04-29 14:40:00,90.39,90.48,90.36,90.48,3900.0,83.9072,83.9908,83.8794,83.9908,3900.0
2020-04-29 14:45:00,90.51,90.51,90.35,90.37,5840.0,84.0186,84.0186,83.8701,83.8887,5840.0
2020-04-29 14:50:00,90.43,90.51,90.24,90.26,13723.0,83.9444,84.0186,83.768,83.7866,13723.0
2020-04-29 14:55:00,90.3,90.55,90.27,90.5,6038.0,83.8237,84.0558,83.7959,84.0094,6038.0
2020-04-29 15:00:00,90.5,90.66,90.45,90.66,7673.0,84.0094,84.1579,83.9629,84.1579,7673.0
2020-04-29 15:05:00,90.71,90.75,90.57,90.71,12219.0,84.2043,84.2414,84.0743,84.2043,12219.0
2020-04-29 15:10:00,90.68,90.72,90.58,90.68,12400.0,84.1765,84.2136,84.0836,84.1765,12400.0
2020-04-29 15:15:00,90.67,90.7,90.55,90.65,11882.0,84.1672,84.195,84.0558,84.1486,11882.0
2020-04-29 15:20:00,90.69,90.99,90.68,90.97,11139.0,84.1857,84.4642,84.1765,84.4457,11139.0
2020-04-29 15:25:00,90.96,91.08,90.85,90.94,14999.0,84.4364,84.5478,84.3343,84.4178,14999.0
2020-04-29 15:30:00,90.93,90.96,90.73,90.87,9503.0,84.4085,84.4364,84.2229,84.3528,9503.0
2020-04-29 15:35:00,90.87,91.0,90.82,90.92,20289.0,84.3528,84.4735,84.3064,84.3992,20289.0
2020-04-29 15:40:00,90.91,90.95,90.75,90.79,9400.0,84.39,84.4271,84.2414,84.2786,9400.0
2020-04-29 15:45:00,90.76,90.76,90.55,90.64,11589.0,84.2507,84.2507,84.0558,84.1393,11589.0
2020-04-29 15:50:00,90.67,90.67,90.24,90.42,34007.0,84.1672,84.1672,83.768,83.9351,34007.0
2020-04-29 15:55:00,90.41,90.59,90.24,90.37,107587.0,83.9258,84.0929,83.768,83.8887,107587.0
2020-04-30 09:30:00,88.72,89.37,87.81,88.0,16286.0,82.357,82.9604,81.5123,81.6887,16286.0
2020-04-30 09:35:00,88.1,89.05,87.44,88.29,9516.0,81.7815,82.6634,81.1688,81.9579,9516.0
2020-04-30 09:40:00,88.24,88.92,88.11,88.15,6914.0,81.9114,82.5427,81.7908,81.8279,6914.0
2020-04-30 09:45:00,88.15,88.29,87.86,87.98,2694.0,81.8279,81.9579,81.5587,81.6701,2694.0
2020-04-30 09:50:00,87.73,87.96,87.5,87.79,4371.0,81.438,81.6515,81.2245,81.4937,4371.0
2020-04-30 09:55:00,87.78,88.06,87.61,87.61,5643.0,81.4844,81.7444,81.3266,81.3266,5643.0
2020-04-30 10:00:00,87.82,88.28,87.62,87.62,6410.0,81.5216,81.9486,81.3359,81.3359,6410.0
2020-04-30 10:05:00,87.53,87.94,87.5,87.94,3123.0,81.2524,81.633,81.2245,81.633,3123.0
2020-04-30 10:10:00,87.85,87.98,87.62,87.79,9078.0,81.5494,81.6701,81.3359,81.4937,9078.0
2020-04-30 10:15:00,87.78,87.87,87.45,87.55,2270.0,81.4844,81.568,81.1781,81.2709,2270.0
2020-04-30 10:20:00,87.53,87.65,87.31,87.39,5190.0,81.2524,81.3638,81.0481,81.1224,5190.0
2020-04-30 10:25:00,87.5,87.72,87.36,87.65,2904.0,81.2245,81.4287,81.0946,81.3638,2904.0
2020-04-30 10:30:00,87.65,87.82,87.63,87.69,5492.0,81.3638,81.5216,81.3452,81.4009,5492.0
2020-04-30 10:35:00,87.66,87.85,87.65,87.73,5056.0,81.373,81.5494,81.3638,81.438,5056.0
2020-04-30 10:40:00,87.82,87.82,87.3,87.31,7422.0,81.5216,81.5216,81.0389,81.0481,7422.0
2020-04-30 10:45:00,87.3,87.58,87.3,87.49,6345.0,81.0389,81.2988,81.0389,81.2152,6345.0
2020-04-30 10:50:00,87.58,87.91,87.58,87.81,5095.0,81.2988,81.6051,81.2988,81.5123,5095.0
2020-04-30 10:55:00,87.73,88.03,87.72,87.72,3000.0,81.438,81.7165,81.4287,81.4287,3000.0
2020-04-30 11:00:00,87.8,88.19,87.79,88.15,5092.0,81.503,81.865,81.4937,81.8279,5092.0
2020-04-30 11:05:00,88.04,88.08,87.88,88.03,18678.0,81.7258,81.7629,81.5773,81.7165,18678.0
2020-04-30 11:10:00,88.05,88.19,87.94,88.13,4809.0,81.7351,81.865,81.633,81.8093,4809.0
2020-04-30 11:15:00,88.12,88.35,87.84,87.87,13178.0,81.8001,82.0136,81.5401,81.568,13178.0
2020-04-30 11:20:00,87.88,88.04,87.78,87.98,8820.0,81.5773,81.7258,81.4844,81.6701,8820.0
2020-04-30 11:25:00,87.94,88.04,87.82,87.87,7901.0,81.633,81.7258,81.5216,81.568,7901.0
2020-04-30 11:30:00,87.82,88.15,87.79,87.94,5500.0,81.5216,81.8279,81.4937,81.633,5500.0
2020-04-30 11:35:00,88.02,88.21,88.02,88.16,4236.0,81.7072,81.8836,81.7072,81.8372,4236.0
2020-04-30 11:40:00,88.22,88.36,88.15,88.34,8488.0,81.8929,82.0228,81.8279,82.0043,8488.0
2020-04-30 11:45:00,88.24,88.24,88.0,88.02,9842.0,81.9114,81.9114,81.6887,81.7072,9842.0
2020-04-30 11:50:00,88.07,88.15,87.86,87.86,16150.0,81.7536,81.8279,81.5587,81.5587,16150.0
2020-04-30 11:55:00,87.85,87.94,87.7,87.82,8151.0,81.5494,81.633,81.4102,81.5216,8151.0
2020-04-30 12:00:00,87.78,87.8,87.6,87.68,11224.0,81.4844,81.503,81.3173,81.3916,11224.0
2020-04-30 12:05:00,87.67,87.96,87.59,87.91,15293.0,81.3823,81.6515,81.3081,81.6051,15293.0
2020-04-30 12:10:00,87.94,87.99,87.86,87.94,16462.0,81.633,81.6794,81.5587,81.633,16462.0
2020-04-30 12:15:00,87.93,87.99,87.76,87.79,9710.0,81.6237,81.6794,81.4659,81.4937,9710.0
2020-04-30 12:20:00,87.84,87.96,87.71,87.86,6700.0,81.5401,81.6515,81.4195,81.5587,6700.0
2020-04-30 12:25:00,87.87,87.88,87.78,87.83,6885.0,81.568,81.5773,81.4844,81.5309,6885.0
2020-04-30 12:30:00,87.86,87.86,87.62,87.7,4268.0,81.5587,81.5587,81.3359,81.4102,4268.0
2020-04-30 12:35:00,87.73,87.93,87.73,87.84,2992.0,81.438,81.6237,81.438,81.5401,2992.0
2020-04-30 12:40:00,87.83,87.98,87.83,87.89,4081.0,81.5309,81.6701,81.5309,81.5865,4081.0
2020-04-30 12:45:00,87.86,88.06,87.85,88.01,3897.0,81.5587,81.7444,81.5494,81.6979,3897.0
2020-04-30 12:50:00,88.02,88.11,87.94,88.09,2197.0,81.7072,81.7908,81.633,81.7722,2197.0
2020-04-30 12:55:00,88.11,88.25,88.04,88.19,5541.0,81.7908,81.9207,81.7258,81.865,5541.0
2020-04-30 13:00:00,88.15,88.15,87.86,87.87,5707.0,81.8279,81.8279,81.5587,81.568,5707.0
2020-04-30 13:05:00,87.87,88.09,87.86,88.01,3000.0,81.568,81.7722,81.5587,81.6979,3000.0
2020-04-30 13:10:00,87.94,88.2,87.94,88.17,4363.0,81.633,81.8743,81.633,81.8465,4363.0
2020-04-30 13:15:00,88.2,88.28,88.18,88.25,8500.0,81.8743,81.9486,81.8557,81.9207,8500.0
2020-04-30 13:20:00,88.25,88.61,88.25,88.47,19029.0,81.9207,82.2549,81.9207,82.125,19029.0
2020-04-30 13:25:00,88.44,88.55,88.26,88.28,12243.0,82.0971,82.1992,81.93,81.9486,12243.0
2020-04-30 13:30:00,88.28,88.5,88.25,88.32,21168.0,81.9486,82.1528,81.9207,81.9857,21168.0
2020-04-30 13:35:00,88.33,88.5,88.24,88.45,16557.0,81.995,82.1528,81.9114,82.1064,16557.0
2020-04-30 13:40:00,88.45,88.46,88.22,88.27,12311.0,82.1064,82.1157,81.8929,81.9393,12311.0
2020-04-30 13:45:00,88.26,88.44,88.11,88.12,22424.0,81.93,82.0971,81.7908,81.8001,22424.0
2020-04-30 13:50:00,88.1,88.13,87.97,88.02,4122.0,81.7815,81.8093,81.6608,81.7072,4122.0
2020-04-30 13:55:00,88.02,88.03,87.85,87.91,11211.0,81.7072,81.7165,81.5494,81.6051,11211.0
2020-04-30 14:00:00,87.91,88.06,87.83,88.06,7289.0,81.6051,81.7444,81.5309,81.7444,7289.0
2020-04-30 14:05:00,88.0,88.11,87.95,87.99,3702.0,81.6887,81.7908,81.6422,81.6794,3702.0
2020-04-30 14:10:00,88.0,88.08,87.96,88.02,2960.0,81.6887,81.7629,81.6515,81.7072,2960.0
2020-04-30 14:15:00,88.0,88.02,87.86,87.86,5420.0,81.6887,81.7072,81.5587,81.5587,5420.0
2020-04-30 14:20:00,87.95,88.04,87.91,87.91,4622.0,81.6422,81.7258,81.6051,81.6051,4622.0
2020-04-30 14:25:00,87.91,87.94,87.75,87.85,11231.0,81.6051,81.633,81.4566,81.5494,11231.0
2020-04-30 14:30:00,87.84,88.05,87.84,87.86,19312.0,81.5401,81.7351,81.5401,81.5587,19312.0
2020-04-30 14:35:00,87.9,87.95,87.63,87.65,12260.0,81.5958,81.6422,81.3452,81.3638,12260.0
2020-04-30 14:40:00,87.64,87.68,87.53,87.55,5619.0,81.3545,81.3916,81.2524,81.2709,5619.0
2020-04-30 14:45:00,87.54,87.66,87.49,87.57,3330.0,81.2617,81.373,81.2152,81.2895,3330.0
2020-04-30 14:50:00,87.61,87.62,87.45,87.5,4500.0,81.3266,81.3359,81.1781,81.2245,4500.0
2020-04-30 14:55:00,87.45,87.51,87.3,87.51,5062.0,81.1781,81.2338,81.0389,81.2338,5062.0
2020-04-30 15:00:00,87.51,87.58,87.46,87.5,8500.0,81.2338,81.2988,81.1874,81.2245,8500.0
2020-04-30 15:05:00,87.52,87.81,87.46,87.8,15222.0,81.2431,81.5123,81.1874,81.503,15222.0
2020-04-30 15:10:00,87.82,87.82,87.67,87.78,6306.0,81.5216,81.5216,81.3823,81.4844,6306.0
2020-04-30 15:15:00,87.76,88.02,87.76,87.95,11766.0,81.4659,81.7072,81.4659,81.6422,11766.0
2020-04-30 15:20:00,87.91,87.96,87.78,87.81,8392.0,81.6051,81.6515,81.4844,81.5123,8392.0
2020-04-30 15:25:00,87.79,87.8,87.55,87.62,7347.0,81.4937,81.503,81.2709,81.3359,7347.0
2020-04-30 15:30:00,87.64,87.76,87.64,87.67,10976.0,81.3545,81.4659,81.3545,81.3823,10976.0
2020-04-30 15:35:00,87.67,87.74,87.58,87.73,8074.0,81.3823,81.4473,81.2988,81.438,8074.0
2020-04-30 15:40:00,87.69,87.7,87.45,87.54,12030.0,81.4009,81.4102,81.1781,81.2617,12030.0
2020-04-30 15:45:00,87.54,87.59,87.33,87.35,15944.0,81.2617,81.3081,81.0667,81.0853,15944.0
2020-04-30 15:50:00,87.34,87.75,87.15,87.68,28305.0,81.076,81.4566,80.8996,81.3916,28305.0
2020-04-30 15:55:00,87.66,87.75,87.32,87.42,51811.0,81.373,81.4566,81.0574,81.1503,51811.0
2020-05-01 09:30:00,85.92,86.47,85.15,86.47,15251.0,79.7578,80.2684,79.0431,80.2684,15251.0
2020-05-01 09:35:00,86.48,86.49,85.92,85.99,2530.0,80.2777,80.287,79.7578,79.8228,2530.0
2020-05-01 09:40:00,85.93,86.25,85.79,85.86,9729.0,79.7671,80.0642,79.6372,79.7021,9729.0
2020-05-01 09:45:00,85.82,85.86,85.54,85.55,3326.0,79.665,79.7021,79.4051,79.4144,3326.0
2020-05-01 09:50:00,85.53,85.78,85.33,85.33,7567.0,79.3958,79.6279,79.2102,79.2102,7567.0
2020-05-01 09:55:00,85.44,85.61,85.32,85.52,4121.0,79.3123,79.4701,79.2009,79.3865,4121.0
2020-05-01 10:00:00,85.64,86.22,85.6,85.8,7267.0,79.4979,80.0363,79.4608,79.6464,7267.0
2020-05-01 10:05:00,85.76,86.1,85.73,85.92,6516.0,79.6093,79.9249,79.5815,79.7578,6516.0
2020-05-01 10:10:00,85.85,85.96,85.33,85.48,7112.0,79.6929,79.795,79.2102,79.3494,7112.0
2020-05-01 10:15:00,85.4,85.6,85.25,85.34,6232.0,79.2751,79.4608,79.1359,79.2194,6232.0
2020-05-01 10:20:00,85.25,85.64,85.14,85.25,9325.0,79.1359,79.4979,79.0338,79.1359,9325.0
2020-05-01 10:25:00,85.38,85.56,85.35,85.55,3487.0,79.2566,79.4237,79.2287,79.4144,3487.0
2020-05-01 10:30:00,85.62,85.94,85.43,85.94,9093.0,79.4794,79.7764,79.303,79.7764,9093.0
2020-05-01 10:35:00,85.94,86.26,85.89,86.15,13301.0,79.7764,80.0735,79.73,79.9713,13301.0
2020-05-01 10:40:00,86.11,86.58,86.1,86.47,6172.0,79.9342,80.3705,79.9249,80.2684,6172.0
2020-05-01 10:45:00,86.52,86.52,86.11,86.33,5700.0,80.3148,80.3148,79.9342,80.1384,5700.0
2020-05-01 10:50:00,86.36,86.36,85.92,85.96,9018.0,80.1663,80.1663,79.7578,79.795,9018.0
2020-05-01 10:55:00,85.96,86.01,85.6,85.74,10626.0,79.795,79.8414,79.4608,79.5907,10626.0
2020-05-01 11:00:00,85.8,85.86,85.73,85.83,2993.0,79.6464,79.7021,79.5815,79.6743,2993.0
2020-05-01 11:05:00,85.87,85.96,85.75,85.87,9787.0,79.7114,79.795,79.6,79.7114,9787.0
2020-05-01 11:10:00,85.92,85.96,85.75,85.84,6724.0,79.7578,79.795,79.6,79.6836,6724.0
2020-05-01 11:15:00,85.84,85.84,85.62,85.63,3515.0,79.6836,79.6836,79.4794,79.4886,3515.0
2020-05-01 11:20:00,85.66,85.83,85.65,85.67,2097.0,79.5165,79.6743,79.5072,79.5258,2097.0
2020-05-01 11:25:00,85.74,85.74,85.49,85.57,7815.0,79.5907,79.5907,79.3587,79.4329,7815.0
2020-05-01 11:30:00,85.52,85.55,85.48,85.54,2332.0,79.3865,79.4144,79.3494,79.4051,2332.0
2020-05-01 11:35:00,85.53,85.65,85.49,85.65,4194.0,79.3958,79.5072,79.3587,79.5072,4194.0
2020-05-01 11:40:00,85.65,85.65,85.31,85.43,7891.0,79.5072,79.5072,79.1916,79.303,7891.0
2020-05-01 11:45:00,85.36,85.42,85.18,85.24,4422.0,79.238,79.2937,79.0709,79.1266,4422.0
2020-05-01 11:50:00,85.14,85.3,85.11,85.18,1979.0,79.0338,79.1823,79.0059,79.0709,1979.0
2020-05-01 11:55:00,85.24,85.26,85.11,85.24,5207.0,79.1266,79.1452,79.0059,79.1266,5207.0
2020-05-01 12:00:00,85.23,85.28,85.01,85.07,6906.0,79.1173,79.1637,78.9131,78.9688,6906.0
2020-05-01 12:05:00,85.03,85.17,85.02,85.08,6159.0,78.9317,79.0616,78.9224,78.9781,6159.0
2020-05-01 12:10:00,85.16,85.65,85.16,85.65,16845.0,79.0523,79.5072,79.0523,79.5072,16845.0
2020-05-01 12:15:00,85.61,85.65,85.38,85.41,5839.0,79.4701,79.5072,79.2566,79.2844,5839.0
2020-05-01 12:20:00,85.51,85.56,85.39,85.45,6591.0,79.3772,79.4237,79.2658,79.3215,6591.0
2020-05-01 12:25:00,85.51,85.61,85.45,85.61,2832.0,79.3772,79.4701,79.3215,79.4701,2832.0
2020-05-01 12:30:00,85.58,85.58,85.39,85.48,4957.0,79.4422,79.4422,79.2658,79.3494,4957.0
2020-05-01 12:35:00,85.55,85.57,85.4,85.46,2200.0,79.4144,79.4329,79.2751,79.3308,2200.0
2020-05-01 12:40:00,85.51,85.52,85.23,85.34,4868.0,79.3772,79.3865,79.1173,79.2194,4868.0
2020-05-01 12:45:00,85.38,85.48,85.35,85.42,4352.0,79.2566,79.3494,79.2287,79.2937,4352.0
2020-05-01 12:50:00,85.48,85.6,85.47,85.56,2003.0,79.3494,79.4608,79.3401,79.4237,2003.0
2020-05-01 12:55:00,85.52,85.65,85.5,85.65,6389.0,79.3865,79.5072,79.368,79.5072,6389.0
2020-05-01 13:00:00,85.66,85.87,85.64,85.79,5470.0,79.5165,79.7114,79.4979,79.6372,5470.0
2020-05-01 13:05:00,85.81,85.81,85.7,85.73,4038.0,79.6557,79.6557,79.5536,79.5815,4038.0
2020-05-01 13:10:00,85.74,85.9,85.67,85.71,4390.0,79.5907,79.7393,79.5258,79.5629,4390.0
2020-05-01 13:15:00,85.7,85.7,85.5,85.56,3497.0,79.5536,79.5536,79.368,79.4237,3497.0
2020-05-01 13:20:00,85.61,85.82,85.58,85.73,8717.0,79.4701,79.665,79.4422,79.5815,8717.0
2020-05-01 13:25:00,85.77,85.97,85.73,85.97,4561.0,79.6186,79.8043,79.5815,79.8043,4561.0
2020-05-01 13:30:00,85.96,86.15,85.96,86.0,7496.0,79.795,79.9713,79.795,79.8321,7496.0
2020-05-01 13:35:00,85.91,85.99,85.84,85.9,15300.0,79.7486,79.8228,79.6836,79.7393,15300.0
2020-05-01 13:40:00,85.91,86.17,85.91,86.17,7775.0,79.7486,79.9899,79.7486,79.9899,7775.0
2020-05-01 13:45:00,86.19,86.33,86.14,86.32,11603.0,80.0085,80.1384,79.9621,80.1291,11603.0
2020-05-01 13:50:00,86.27,86.37,86.24,86.36,9676.0,80.0827,80.1756,80.0549,80.1663,9676.0
2020-05-01 13:55:00,86.37,86.48,86.29,86.42,9759.0,80.1756,80.2777,80.1013,80.222,9759.0
2020-05-01 14:00:00,86.42,86.49,86.3,86.44,10999.0,80.222,80.287,80.1106,80.2405,10999.0
2020-05-01 14:05:00,86.52,86.55,86.46,86.49,7091.0,80.3148,80.3427,80.2591,80.287,7091.0
2020-05-01 14:10:00,86.5,86.52,86.35,86.42,10748.0,80.2962,80.3148,80.157,80.222,10748.0
2020-05-01 14:15:00,86.45,86.5,86.35,86.41,5926.0,80.2498,80.2962,80.157,80.2127,5926.0
2020-05-01 14:20:00,86.45,86.58,86.41,86.53,7381.0,80.2498,80.3705,80.2127,80.3241,7381.0
2020-05-01 14:25:00,86.51,86.8,86.5,86.61,11820.0,80.3055,80.5747,80.2962,80.3984,11820.0
2020-05-01 14:30:00,86.6,86.74,86.56,86.65,9614.0,80.3891,80.519,80.3519,80.4355,9614.0
2020-05-01 14:35:00,86.67,86.75,86.62,86.71,6160.0,80.454,80.5283,80.4076,80.4912,6160.0
2020-05-01 14:40:00,86.69,86.74,86.64,86.67,4672.0,80.4726,80.519,80.4262,80.454,4672.0
2020-05-01 14:45:00,86.65,86.66,86.56,86.56,6909.0,80.4355,80.4448,80.3519,80.3519,6909.0
2020-05-01 14:50:00,86.52,86.52,86.39,86.47,5700.0,80.3148,80.3148,80.1941,80.2684,5700.0
2020-05-01 14:55:00,86.54,86.61,86.47,86.48,9904.0,80.3334,80.3984,80.2684,80.2777,9904.0
2020-05-01 15:00:00,86.47,86.52,86.26,86.28,10115.0,80.2684,80.3148,80.0735,80.092,10115.0
2020-05-01 15:05:00,86.35,86.39,86.27,86.36,7904.0,80.157,80.1941,80.0827,80.1663,7904.0
2020-05-01 15:10:00,86.35,86.48,86.29,86.44,7408.0,80.157,80.2777,80.1013,80.2405,7408.0
2020-05-01 15:15:00,86.45,86.54,86.41,86.47,15005.0,80.2498,80.3334,80.2127,80.2684,15005.0
2020-05-01 15:20:00,86.47,86.6,86.45,86.45,9277.0,80.2684,80.3891,80.2498,80.2498,9277.0
2020-05-01 15:25:00,86.45,86.52,86.33,86.46,8901.0,80.2498,80.3148,80.1384,80.2591,8901.0
2020-05-01 15:30:00,86.46,86.56,86.34,86.34,14739.0,80.2591,80.3519,80.1477,80.1477,14739.0
2020-05-01 15:35:00,86.38,86.49,86.33,86.46,10142.0,80.1848,80.287,80.1384,80.2591,10142.0
2020-05-01 15:40:00,86.48,86.61,86.36,86.55,15127.0,80.2777,80.3984,80.1663,80.3427,15127.0
2020-05-01 15:45:00,86.54,86.71,86.42,86.71,13405.0,80.3334,80.4912,80.222,80.4912,13405.0
2020-05-01 15:50:00,86.72,86.72,86.37,86.43,29469.0,80.5005,80.5005,80.1756,80.2313,29469.0
2020-05-01 15:55:00,86.43,86.97,86.41,86.81,50126.0,80.2313,80.7325,80.2127,80.584,50126.0
2020-05-04 09:30:00,86.1,86.1,84.58,84.76,10163.0,79.9249,79.9249,78.5139,78.681,10163.0
2020-05-04 09:35:00,85.0,85.19,84.54,84.66,5233.0,78.9038,79.0802,78.4768,78.5882,5233.0
2020-05-04 09:40:00,84.63,84.85,84.55,84.85,3506.0,78.5604,78.7646,78.4861,78.7646,3506.0
2020-05-04 09:45:00,84.75,84.85,84.63,84.85,3737.0,78.6717,78.7646,78.5604,78.7646,3737.0
2020-05-04 09:50:00,84.82,85.59,84.73,85.59,3321.0,78.7367,79.4515,78.6532,79.4515,3321.0
2020-05-04 09:55:00,85.57,85.59,85.31,85.31,4127.0,79.4329,79.4515,79.1916,79.1916,4127.0
2020-05-04 10:00:00,85.44,85.53,85.18,85.44,5007.0,79.3123,79.3958,79.0709,79.3123,5007.0
2020-05-04 10:05:00,85.46,85.48,85.28,85.28,6326.0,79.3308,79.3494,79.1637,79.1637,6326.0
2020-05-04 10:10:00,85.24,85.4,85.24,85.4,4008.0,79.1266,79.2751,79.1266,79.2751,4008.0
2020-05-04 10:15:00,85.39,85.57,85.34,85.55,13372.0,79.2658,79.4329,79.2194,79.4144,13372.0
2020-05-04 10:20:00,85.56,85.62,85.23,85.34,9362.0,79.4237,79.4794,79.1173,79.2194,9362.0
2020-05-04 10:25:00,85.28,85.29,84.87,84.89,13013.0,79.1637,79.173,78.7831,78.8017,13013.0
2020-05-04 10:30:00,84.87,84.87,84.67,84.74,6598.0,78.7831,78.7831,78.5975,78.6625,6598.0
2020-05-04 10:35:00,84.75,84.9,84.63,84.9,12298.0,78.6717,78.811,78.5604,78.811,12298.0
2020-05-04 10:40:00,84.84,85.07,84.83,84.98,7917.0,78.7553,78.9688,78.746,78.8853,7917.0
2020-05-04 10:45:00,84.98,85.01,84.78,84.98,7032.0,78.8853,78.9131,78.6996,78.8853,7032.0
2020-05-04 10:50:00,84.99,85.1,84.76,85.1,12943.0,78.8945,78.9966,78.681,78.9966,12943.0
2020-05-04 10:55:00,85.05,85.09,84.77,84.89,9822.0,78.9502,78.9874,78.6903,78.8017,9822.0
2020-05-04 11:00:00,84.88,84.89,84.6,84.65,14645.0,78.7924,78.8017,78.5325,78.5789,14645.0
2020-05-04 11:05:00,84.64,85.07,84.64,84.95,13956.0,78.5696,78.9688,78.5696,78.8574,13956.0
2020-05-04 11:10:00,85.0,85.05,84.93,84.99,8082.0,78.9038,78.9502,78.8388,78.8945,8082.0
2020-05-04 11:15:00,84.99,85.07,84.96,85.01,4585.0,78.8945,78.9688,78.8667,78.9131,4585.0
2020-05-04 11:20:00,84.96,85.15,84.91,85.12,5289.0,78.8667,79.0431,78.8203,79.0152,5289.0
2020-05-04 11:25:00,85.1,85.16,84.76,84.84,6022.0,78.9966,79.0523,78.681,78.7553,6022.0
2020-05-04 11:30:00,84.84,84.87,84.63,84.76,10254.0,78.7553,78.7831,78.5604,78.681,10254.0
2020-05-04 11:35:00,84.81,84.94,84.76,84.84,4743.0,78.7274,78.8481,78.681,78.7553,4743.0
2020-05-04 11:40:00,84.85,84.94,84.82,84.85,5961.0,78.7646,78.8481,78.7367,78.7646,5961.0
2020-05-04 11:45:00,84.81,84.94,84.81,84.88,4350.0,78.7274,78.8481,78.7274,78.7924,4350.0
2020-05-04 11:50:00,84.92,84.98,84.92,84.95,4133.0,78.8296,78.8853,78.8296,78.8574,4133.0
2020-05-04 11:55:00,84.91,84.91,84.74,84.74,4041.0,78.8203,78.8203,78.6625,78.6625,4041.0
2020-05-04 12:00:00,84.8,84.98,84.76,84.98,4933.0,78.7182,78.8853,78.681,78.8853,4933.0
2020-05-04 12:05:00,84.93,84.97,84.78,84.95,16781.0,78.8388,78.876,78.6996,78.8574,16781.0
2020-05-04 12:10:00,84.92,85.05,84.88,84.88,9290.0,78.8296,78.9502,78.7924,78.7924,9290.0
2020-05-04 12:15:00,84.86,85.03,84.83,84.86,16854.0,78.7739,78.9317,78.746,78.7739,16854.0
2020-05-04 12:20:00,84.95,85.13,84.9,85.13,5624.0,78.8574,79.0245,78.811,79.0245,5624.0
2020-05-04 12:25:00,85.17,85.33,85.17,85.33,13836.0,79.0616,79.2102,79.0616,79.2102,13836.0
2020-05-04 12:30:00,85.33,85.41,85.32,85.37,2745.0,79.2102,79.2844,79.2009,79.2473,2745.0
2020-05-04 12:35:00,85.39,85.48,85.24,85.28,8275.0,79.2658,79.3494,79.1266,79.1637,8275.0
2020-05-04 12:40:00,85.28,85.39,85.19,85.39,4008.0,79.1637,79.2658,79.0802,79.2658,4008.0
2020-05-04 12:45:00,85.41,85.46,85.34,85.34,3677.0,79.2844,79.3308,79.2194,79.2194,3677.0
2020-05-04 12:50:00,85.36,85.44,85.3,85.3,2401.0,79.238,79.3123,79.1823,79.1823,2401.0
2020-05-04 12:55:00,85.29,85.42,85.28,85.42,4445.0,79.173,79.2937,79.1637,79.2937,4445.0
2020-05-04 13:00:00,85.41,85.6,85.41,85.56,4173.0,79.2844,79.4608,79.2844,79.4237,4173.0
2020-05-04 13:05:00,85.56,85.57,85.45,85.54,3251.0,79.4237,79.4329,79.3215,79.4051,3251.0
2020-05-04 13:10:00,85.53,85.59,85.34,85.59,6778.0,79.3958,79.4515,79.2194,79.4515,6778.0
2020-05-04 13:15:00,85.6,85.64,85.46,85.59,6604.0,79.4608,79.4979,79.3308,79.4515,6604.0
2020-05-04 13:20:00,85.59,85.61,85.51,85.61,4411.0,79.4515,79.4701,79.3772,79.4701,4411.0
2020-05-04 13:25:00,85.59,85.67,85.55,85.55,7072.0,79.4515,79.5258,79.4144,79.4144,7072.0
2020-05-04 13:30:00,85.54,85.63,85.46,85.6,7456.0,79.4051,79.4886,79.3308,79.4608,7456.0
2020-05-04 13:35:00,85.58,85.6,85.54,85.59,3516.0,79.4422,79.4608,79.4051,79.4515,3516.0
2020-05-04 13:40:00,85.59,85.62,85.38,85.41,4915.0,79.4515,79.4794,79.2566,79.2844,4915.0
2020-05-04 13:45:00,85.41,85.5,85.4,85.49,4281.0,79.2844,79.368,79.2751,79.3587,4281.0
2020-05-04 13:50:00,85.52,85.58,85.51,85.58,3960.0,79.3865,79.4422,79.3772,79.4422,3960.0
2020-05-04 13:55:00,85.56,85.61,85.43,85.45,8216.0,79.4237,79.4701,79.303,79.3215,8216.0
2020-05-04 14:00:00,85.45,85.46,85.32,85.42,6897.0,79.3215,79.3308,79.2009,79.2937,6897.0
2020-05-04 14:05:00,85.44,85.45,85.15,85.15,6364.0,79.3123,79.3215,79.0431,79.0431,6364.0
2020-05-04 14:10:00,85.23,85.42,85.23,85.38,5490.0,79.1173,79.2937,79.1173,79.2566,5490.0
2020-05-04 14:15:00,85.39,85.49,85.38,85.49,5156.0,79.2658,79.3587,79.2566,79.3587,5156.0
2020-05-04 14:20:00,85.48,85.57,85.39,85.44,6762.0,79.3494,79.4329,79.2658,79.3123,6762.0
2020-05-04 14:25:00,85.4,85.4,85.19,85.33,5351.0,79.2751,79.2751,79.0802,79.2102,5351.0
2020-05-04 14:30:00,85.33,85.42,85.27,85.29,5479.0,79.2102,79.2937,79.1545,79.173,5479.0
2020-05-04 14:35:00,85.23,85.23,85.09,85.12,6150.0,79.1173,79.1173,78.9874,79.0152,6150.0
2020-05-04 14:40:00,85.12,85.2,85.05,85.1,6323.0,79.0152,79.0895,78.9502,78.9966,6323.0
2020-05-04 14:45:00,85.08,85.23,85.08,85.19,11582.0,78.9781,79.1173,78.9781,79.0802,11582.0
2020-05-04 14:50:00,85.2,85.31,85.13,85.18,8194.0,79.0895,79.1916,79.0245,79.0709,8194.0
2020-05-04 14:55:00,85.22,85.33,85.16,85.3,8178.0,79.108,79.2102,79.0523,79.1823,8178.0
2020-05-04 15:00:00,85.27,85.27,85.09,85.24,7983.0,79.1545,79.1545,78.9874,79.1266,7983.0
2020-05-04 15:05:00,85.24,85.3,85.15,85.27,7572.0,79.1266,79.1823,79.0431,79.1545,7572.0
2020-05-04 15:10:00,85.27,85.43,85.26,85.37,7578.0,79.1545,79.303,79.1452,79.2473,7578.0
2020-05-04 15:15:00,85.39,85.46,85.36,85.45,6699.0,79.2658,79.3308,79.238,79.3215,6699.0
2020-05-04 15:20:00,85.45,85.45,85.33,85.33,8167.0,79.3215,79.3215,79.2102,79.2102,8167.0
2020-05-04 15:25:00,85.26,85.44,85.15,85.39,8969.0,79.1452,79.3123,79.0431,79.2658,8969.0
2020-05-04 15:30:00,85.41,85.54,85.28,85.51,11530.0,79.2844,79.4051,79.1637,79.3772,11530.0
2020-05-04 15:35:00,85.51,85.6,85.45,85.48,10576.0,79.3772,79.4608,79.3215,79.3494,10576.0
2020-05-04 15:40:00,85.51,85.62,85.41,85.41,12074.0,79.3772,79.4794,79.2844,79.2844,12074.0
2020-05-04 15:45:00,85.47,85.54,85.25,85.33,15927.0,79.3401,79.4051,79.1359,79.2102,15927.0
2020-05-04 15:50:00,85.31,85.36,84.98,85.09,45544.0,79.1916,79.238,78.8853,78.9874,45544.0
2020-05-04 15:55:00,85.09,85.36,85.09,85.16,64878.0,78.9874,79.238,78.9874,79.0523,64878.0
2020-05-05 09:30:00,78.95,81.1,78.0,81.0,49366.0,73.2877,75.2835,72.4059,75.1907,49366.0
2020-05-05 09:35:00,80.8,81.07,79.2,79.55,117540.0,75.005,75.2557,73.5198,73.8447,117540.0
2020-05-05 09:40:00,79.55,80.44,79.48,80.29,60456.0,73.8447,74.6709,73.7797,74.5316,60456.0
2020-05-05 09:45:00,80.17,81.52,79.97,81.19,52532.0,74.4202,75.6734,74.2346,75.3671,52532.0
2020-05-05 09:50:00,81.34,82.49,81.07,81.73,59052.0,75.5063,76.5738,75.2557,75.8683,59052.0
2020-05-05 09:55:00,81.68,82.25,81.35,82.09,27592.0,75.8219,76.351,75.5156,76.2025,27592.0
2020-05-05 10:00:00,82.18,82.33,81.75,82.27,49864.0,76.2861,76.4253,75.8869,76.3696,49864.0
2020-05-05 10:05:00,82.15,82.48,82.05,82.31,30023.0,76.2582,76.5646,76.1654,76.4067,30023.0
2020-05-05 10:10:00,82.31,82.38,81.51,82.06,52596.0,76.4067,76.4717,75.6641,76.1747,52596.0
2020-05-05 10:15:00,82.12,82.34,81.99,82.16,25466.0,76.2304,76.4346,76.1097,76.2675,25466.0
2020-05-05 10:20:00,82.19,82.32,81.65,81.96,20007.0,76.2954,76.416,75.7941,76.0818,20007.0
2020-05-05 10:25:00,81.94,82.02,80.99,81.32,39810.0,76.0633,76.1375,75.1814,75.4877,39810.0
2020-05-05 10:30:00,81.31,81.41,80.63,81.21,45562.0,75.4785,75.5713,74.8472,75.3856,45562.0
2020-05-05 10:35:00,81.21,81.55,81.06,81.28,25852.0,75.3856,75.7013,75.2464,75.4506,25852.0
2020-05-05 10:40:00,81.3,81.39,80.76,80.88,69637.0,75.4692,75.5527,74.9679,75.0793,69637.0
2020-05-05 10:45:00,80.87,80.94,80.12,80.24,35529.0,75.07,75.135,74.3738,74.4852,35529.0
2020-05-05 10:50:00,80.24,80.59,80.05,80.47,38866.0,74.4852,74.8101,74.3088,74.6987,38866.0
2020-05-05 10:55:00,80.43,80.57,80.15,80.2,23508.0,74.6616,74.7915,74.4017,74.4481,23508.0
2020-05-05 11:00:00,80.2,80.81,80.19,80.8,36220.0,74.4481,75.0143,74.4388,75.005,36220.0
2020-05-05 11:05:00,80.69,80.94,80.43,80.45,213302.0,74.9029,75.135,74.6616,74.6801,213302.0
2020-05-05 11:10:00,80.42,80.88,80.36,80.7,38452.0,74.6523,75.0793,74.5966,74.9122,38452.0
2020-05-05 11:15:00,80.69,80.84,80.6,80.77,26268.0,74.9029,75.0422,74.8194,74.9772,26268.0
2020-05-05 11:20:00,80.78,81.09,80.73,80.84,13033.0,74.9865,75.2742,74.9401,75.0422,13033.0
2020-05-05 11:25:00,80.82,81.24,80.79,81.07,16990.0,75.0236,75.4135,74.9958,75.2557,16990.0
2020-05-05 11:30:00,81.11,81.5,80.66,81.26,242461.0,75.2928,75.6548,74.8751,75.4321,242461.0
2020-05-05 11:35:00,81.23,81.47,81.13,81.47,27787.0,75.4042,75.627,75.3114,75.627,27787.0
2020-05-05 11:40:00,81.48,81.81,81.41,81.77,28581.0,75.6363,75.9426,75.5713,75.9055,28581.0
2020-05-05 11:45:00,81.72,82.1,81.71,82.04,32459.0,75.8591,76.2118,75.8498,76.1561,32459.0
2020-05-05 11:50:00,82.03,82.04,81.42,81.48,29553.0,76.1468,76.1561,75.5806,75.6363,29553.0
2020-05-05 11:55:00,81.53,81.55,81.1,81.17,13765.0,75.6827,75.7013,75.2835,75.3485,13765.0
2020-05-05 12:00:00,81.14,81.56,81.09,81.54,23529.0,75.3207,75.7105,75.2742,75.692,23529.0
2020-05-05 12:05:00,81.48,81.82,81.48,81.75,17021.0,75.6363,75.9519,75.6363,75.8869,17021.0
2020-05-05 12:10:00,81.75,82.02,81.7,82.0,15461.0,75.8869,76.1375,75.8405,76.119,15461.0
2020-05-05 12:15:00,81.97,82.32,81.92,82.32,36656.0,76.0911,76.416,76.0447,76.416,36656.0
2020-05-05 12:20:00,82.31,82.53,82.26,82.45,43691.0,76.4067,76.611,76.3603,76.5367,43691.0
2020-05-05 12:25:00,82.45,82.7,82.41,82.58,26501.0,76.5367,76.7688,76.4996,76.6574,26501.0
2020-05-05 12:30:00,82.58,82.83,82.49,82.55,24530.0,76.6574,76.8895,76.5738,76.6295,24530.0
2020-05-05 12:35:00,82.51,82.66,82.48,82.5,37423.0,76.5924,76.7316,76.5646,76.5831,37423.0
2020-05-05 12:40:00,82.5,82.56,82.18,82.19,18519.0,76.5831,76.6388,76.2861,76.2954,18519.0
2020-05-05 12:45:00,82.19,82.45,82.13,82.17,16526.0,76.2954,76.5367,76.2397,76.2768,16526.0
2020-05-05 12:50:00,82.13,82.23,81.92,82.23,18019.0,76.2397,76.3325,76.0447,76.3325,18019.0
2020-05-05 12:55:00,82.25,82.42,82.18,82.3,16156.0,76.351,76.5089,76.2861,76.3975,16156.0
2020-05-05 13:00:00,82.25,82.39,82.05,82.1,14345.0,76.351,76.481,76.1654,76.2118,14345.0
2020-05-05 13:05:00,82.13,82.17,81.93,82.09,13145.0,76.2397,76.2768,76.054,76.2025,13145.0
2020-05-05 13:10:00,82.07,82.18,81.99,82.03,16859.0,76.184,76.2861,76.1097,76.1468,16859.0
2020-05-05 13:15:00,82.01,82.25,81.87,82.21,17333.0,76.1283,76.351,75.9983,76.3139,17333.0
2020-05-05 13:20:00,82.2,82.45,82.18,82.27,25398.0,76.3046,76.5367,76.2861,76.3696,25398.0
2020-05-05 13:25:00,82.33,82.69,82.33,82.54,24987.0,76.4253,76.7595,76.4253,76.6202,24987.0
2020-05-05 13:30:00,82.53,83.03,82.53,82.93,40908.0,76.611,77.0751,76.611,76.9823,40908.0
2020-05-05 13:35:00,82.92,82.98,82.68,82.82,27467.0,76.973,77.0287,76.7502,76.8802,27467.0
2020-05-05 13:40:00,82.79,82.85,82.65,82.71,34934.0,76.8523,76.908,76.7224,76.7781,34934.0
2020-05-05 13:45:00,82.68,82.75,82.5,82.7,26051.0,76.7502,76.8152,76.5831,76.7688,26051.0
2020-05-05 13:50:00,82.69,82.72,82.56,82.63,17534.0,76.7595,76.7873,76.6388,76.7038,17534.0
2020-05-05 13:55:00,82.59,82.63,82.43,82.49,16437.0,76.6667,76.7038,76.5181,76.5738,16437.0
2020-05-05 14:00:00,82.49,82.93,82.38,82.86,26663.0,76.5738,76.9823,76.4717,76.9173,26663.0
2020-05-05 14:05:00,82.83,83.03,82.79,82.92,14656.0,76.8895,77.0751,76.8523,76.973,14656.0
2020-05-05 14:10:00,82.91,82.97,82.71,82.8,14389.0,76.9637,77.0194,76.7781,76.8616,14389.0
2020-05-05 14:15:00,82.83,82.99,82.71,82.99,31269.0,76.8895,77.038,76.7781,77.038,31269.0
2020-05-05 14:20:00,83.01,83.07,82.63,82.81,20125.0,77.0565,77.1122,76.7038,76.8709,20125.0
2020-05-05 14:25:00,82.8,82.87,82.68,82.82,12466.0,76.8616,76.9266,76.7502,76.8802,12466.0
2020-05-05 14:30:00,82.82,82.92,82.59,82.7,20729.0,76.8802,76.973,76.6667,76.7688,20729.0
2020-05-05 14:35:00,82.71,82.84,82.68,82.75,17778.0,76.7781,76.8987,76.7502,76.8152,17778.0
2020-05-05 14:40:00,82.73,82.92,82.69,82.89,36676.0,76.7966,76.973,76.7595,76.9451,36676.0
2020-05-05 14:45:00,82.87,82.95,82.77,82.79,25659.0,76.9266,77.0008,76.8338,76.8523,25659.0
2020-05-05 14:50:00,82.81,83.34,82.75,83.34,33251.0,76.8709,77.3629,76.8152,77.3629,33251.0
2020-05-05 14:55:00,83.33,83.55,83.31,83.5,32570.0,77.3536,77.5578,77.335,77.5114,32570.0
2020-05-05 15:00:00,83.5,83.71,83.47,83.54,27615.0,77.5114,77.7063,77.4836,77.5485,27615.0
2020-05-05 15:05:00,83.54,83.55,82.99,83.19,47674.0,77.5485,77.5578,77.038,77.2236,47674.0
2020-05-05 15:10:00,83.19,83.48,83.19,83.42,25926.0,77.2236,77.4928,77.2236,77.4371,25926.0
2020-05-05 15:15:00,83.42,83.46,83.15,83.18,42281.0,77.4371,77.4743,77.1865,77.2143,42281.0
2020-05-05 15:20:00,83.17,83.31,83.16,83.28,35967.0,77.2051,77.335,77.1958,77.3072,35967.0
2020-05-05 15:25:00,83.28,83.47,83.09,83.2,29718.0,77.3072,77.4836,77.1308,77.2329,29718.0
2020-05-05 15:30:00,83.18,83.24,82.92,82.98,34755.0,77.2143,77.27,76.973,77.0287,34755.0
2020-05-05 15:35:00,82.96,82.98,82.46,82.54,28907.0,77.0101,77.0287,76.546,76.6202,28907.0
2020-05-05 15:40:00,82.53,82.55,82.13,82.33,43075.0,76.611,76.6295,76.2397,76.4253,43075.0
2020-05-05 15:45:00,82.31,82.4,82.2,82.36,39069.0,76.4067,76.4903,76.3046,76.4532,39069.0
2020-05-05 15:50:00,82.34,82.63,82.1,82.46,52176.0,76.4346,76.7038,76.2118,76.546,52176.0
2020-05-05 15:55:00,82.45,82.48,82.02,82.11,88266.0,76.5367,76.5646,76.1375,76.2211,88266.0
2020-05-06 09:30:00,82.41,82.44,80.43,80.6,27175.0,76.4996,76.5274,74.6616,74.8194,27175.0
2020-05-06 09:35:00,80.64,81.9,80.62,80.92,17543.0,74.8565,76.0262,74.838,75.1164,17543.0
2020-05-06 09:40:00,80.72,81.35,80.71,81.13,9706.0,74.9308,75.5156,74.9215,75.3114,9706.0
2020-05-06 09:45:00,81.3,81.43,80.83,81.16,36893.0,75.4692,75.5899,75.0329,75.3392,36893.0
2020-05-06 09:50:00,81.09,81.7,80.96,81.47,10919.0,75.2742,75.8405,75.1536,75.627,10919.0
2020-05-06 09:55:00,81.52,81.78,81.24,81.74,11332.0,75.6734,75.9148,75.4135,75.8776,11332.0
2020-05-06 10:00:00,81.53,81.6,81.07,81.18,11300.0,75.6827,75.7477,75.2557,75.3578,11300.0
2020-05-06 10:05:00,81.25,81.37,81.0,81.26,13508.0,75.4228,75.5342,75.1907,75.4321,13508.0
2020-05-06 10:10:00,81.37,81.38,81.18,81.2,8608.0,75.5342,75.5434,75.3578,75.3764,8608.0
2020-05-06 10:15:00,81.25,81.41,81.07,81.22,10854.0,75.4228,75.5713,75.2557,75.3949,10854.0
2020-05-06 10:20:00,81.22,81.39,81.16,81.28,11838.0,75.3949,75.5527,75.3392,75.4506,11838.0
2020-05-06 10:25:00,81.28,81.47,81.2,81.36,20666.0,75.4506,75.627,75.3764,75.5249,20666.0
2020-05-06 10:30:00,81.4,81.55,81.4,81.45,9269.0,75.562,75.7013,75.562,75.6084,9269.0
2020-05-06 10:35:00,81.41,81.45,81.19,81.43,8477.0,75.5713,75.6084,75.3671,75.5899,8477.0
2020-05-06 10:40:00,81.4,81.57,81.3,81.5,11415.0,75.562,75.7198,75.4692,75.6548,11415.0
2020-05-06 10:45:00,81.53,81.67,81.49,81.64,11449.0,75.6827,75.8126,75.6456,75.7848,11449.0
2020-05-06 10:50:00,81.66,81.81,81.62,81.65,20186.0,75.8034,75.9426,75.7662,75.7941,20186.0
2020-05-06 10:55:00,81.65,81.74,81.54,81.56,8921.0,75.7941,75.8776,75.692,75.7105,8921.0
2020-05-06 11:00:00,81.56,81.63,81.39,81.47,17190.0,75.7105,75.7755,75.5527,75.627,17190.0
2020-05-06 11:05:00,81.47,81.51,81.2,81.23,3300.0,75.627,75.6641,75.3764,75.4042,3300.0
2020-05-06 11:10:00,81.23,81.27,80.9,80.96,11919.0,75.4042,75.4413,75.0979,75.1536,11919.0
2020-05-06 11:15:00,80.96,81.04,80.81,80.87,7293.0,75.1536,75.2278,75.0143,75.07,7293.0
2020-05-06 11:20:00,80.84,80.85,80.43,80.53,7920.0,75.0422,75.0515,74.6616,74.7544,7920.0
2020-05-06 11:25:00,80.47,80.57,80.27,80.51,8995.0,74.6987,74.7915,74.5131,74.7358,8995.0
2020-05-06 11:30:00,80.5,80.62,80.45,80.47,4382.0,74.7266,74.838,74.6801,74.6987,4382.0
2020-05-06 11:35:00,80.44,80.61,80.4,80.44,13626.0,74.6709,74.8287,74.6337,74.6709,13626.0
2020-05-06 11:40:00,80.37,80.43,80.04,80.06,35916.0,74.6059,74.6616,74.2995,74.3181,35916.0
2020-05-06 11:45:00,80.01,80.21,80.01,80.12,46200.0,74.2717,74.4574,74.2717,74.3738,46200.0
2020-05-06 11:50:00,80.12,80.13,79.95,80.05,12252.0,74.3738,74.3831,74.216,74.3088,12252.0
2020-05-06 11:55:00,80.03,80.37,80.0,80.37,33497.0,74.2903,74.6059,74.2624,74.6059,33497.0
2020-05-06 12:00:00,80.32,80.36,80.0,80.2,12279.0,74.5595,74.5966,74.2624,74.4481,12279.0
2020-05-06 12:05:00,80.18,80.23,79.92,79.92,10604.0,74.4295,74.4759,74.1882,74.1882,10604.0
2020-05-06 12:10:00,79.93,80.21,79.91,80.17,20066.0,74.1974,74.4574,74.1789,74.4202,20066.0
2020-05-06 12:15:00,80.17,80.22,80.01,80.02,11431.0,74.4202,74.4666,74.2717,74.281,11431.0
2020-05-06 12:20:00,80.06,80.2,79.96,80.12,5455.0,74.3181,74.4481,74.2253,74.3738,5455.0
2020-05-06 12:25:00,80.2,80.29,80.1,80.2,4901.0,74.4481,74.5316,74.3552,74.4481,4901.0
2020-05-06 12:30:00,80.19,80.28,80.12,80.15,11628.0,74.4388,74.5223,74.3738,74.4017,11628.0
2020-05-06 12:35:00,80.17,80.19,79.93,80.0,15863.0,74.4202,74.4388,74.1974,74.2624,15863.0
2020-05-06 12:40:00,79.97,80.07,79.86,80.03,47367.0,74.2346,74.3274,74.1325,74.2903,47367.0
2020-05-06 12:45:00,80.06,80.12,80.0,80.03,6757.0,74.3181,74.3738,74.2624,74.2903,6757.0
2020-05-06 12:50:00,80.01,80.15,79.98,80.13,9397.0,74.2717,74.4017,74.2439,74.3831,9397.0
2020-05-06 12:55:00,80.1,80.47,80.07,80.38,49811.0,74.3552,74.6987,74.3274,74.6152,49811.0
2020-05-06 13:00:00,80.38,80.45,80.11,80.21,10782.0,74.6152,74.6801,74.3645,74.4574,10782.0
2020-05-06 13:05:00,80.23,80.24,80.01,80.04,5330.0,74.4759,74.4852,74.2717,74.2995,5330.0
2020-05-06 13:10:00,80.03,80.1,79.97,80.0,8556.0,74.2903,74.3552,74.2346,74.2624,8556.0
2020-05-06 13:15:00,79.98,80.05,79.85,80.05,30734.0,74.2439,74.3088,74.1232,74.3088,30734.0
2020-05-06 13:20:00,80.04,80.15,79.87,80.01,17855.0,74.2995,74.4017,74.1417,74.2717,17855.0
2020-05-06 13:25:00,80.02,80.2,79.96,80.2,11223.0,74.281,74.4481,74.2253,74.4481,11223.0
2020-05-06 13:30:00,80.17,80.2,79.98,79.98,6732.0,74.4202,74.4481,74.2439,74.2439,6732.0
2020-05-06 13:35:00,79.98,80.07,79.95,80.01,9260.0,74.2439,74.3274,74.216,74.2717,9260.0
2020-05-06 13:40:00,80.02,80.16,79.96,80.15,6662.0,74.281,74.4109,74.2253,74.4017,6662.0
2020-05-06 13:45:00,80.19,80.31,80.18,80.28,6670.0,74.4388,74.5502,74.4295,74.5223,6670.0
2020-05-06 13:50:00,80.21,80.46,80.21,80.4,7294.0,74.4574,74.6894,74.4574,74.6337,7294.0
2020-05-06 13:55:00,80.41,80.44,80.33,80.39,5598.0,74.643,74.6709,74.5688,74.6244,5598.0
2020-05-06 14:00:00,80.38,80.4,80.25,80.35,19137.0,74.6152,74.6337,74.4945,74.5873,19137.0
2020-05-06 14:05:00,80.34,80.38,80.25,80.28,9175.0,74.578,74.6152,74.4945,74.5223,9175.0
2020-05-06 14:10:00,80.3,80.31,80.06,80.13,10538.0,74.5409,74.5502,74.3181,74.3831,10538.0
2020-05-06 14:15:00,80.13,80.27,80.12,80.22,3965.0,74.3831,74.5131,74.3738,74.4666,3965.0
2020-05-06 14:20:00,80.22,80.23,80.12,80.21,7104.0,74.4666,74.4759,74.3738,74.4574,7104.0
2020-05-06 14:25:00,80.23,80.29,80.16,80.2,6960.0,74.4759,74.5316,74.4109,74.4481,6960.0
2020-05-06 14:30:00,80.16,80.28,80.03,80.27,9703.0,74.4109,74.5223,74.2903,74.5131,9703.0
2020-05-06 14:35:00,80.23,80.4,80.2,80.37,18510.0,74.4759,74.6337,74.4481,74.6059,18510.0
2020-05-06 14:40:00,80.35,80.37,80.21,80.3,6457.0,74.5873,74.6059,74.4574,74.5409,6457.0
2020-05-06 14:45:00,80.34,80.46,80.34,80.38,8029.0,74.578,74.6894,74.578,74.6152,8029.0
2020-05-06 14:50:00,80.37,80.56,80.33,80.49,8888.0,74.6059,74.7823,74.5688,74.7173,8888.0
2020-05-06 14:55:00,80.47,80.53,80.37,80.39,10636.0,74.6987,74.7544,74.6059,74.6244,10636.0
2020-05-06 15:00:00,80.42,80.45,80.2,80.22,9166.0,74.6523,74.6801,74.4481,74.4666,9166.0
2020-05-06 15:05:00,80.26,80.3,80.2,80.22,7455.0,74.5038,74.5409,74.4481,74.4666,7455.0
2020-05-06 15:10:00,80.23,80.28,80.15,80.23,14782.0,74.4759,74.5223,74.4017,74.4759,14782.0
2020-05-06 15:15:00,80.2,80.39,80.18,80.26,13923.0,74.4481,74.6244,74.4295,74.5038,13923.0
2020-05-06 15:20:00,80.23,80.25,80.14,80.17,17173.0,74.4759,74.4945,74.3924,74.4202,17173.0
2020-05-06 15:25:00,80.19,80.19,79.93,80.06,17807.0,74.4388,74.4388,74.1974,74.3181,17807.0
2020-05-06 15:30:00,80.03,80.04,79.8,79.89,40505.0,74.2903,74.2995,74.0768,74.1603,40505.0
2020-05-06 15:35:00,79.89,79.97,79.77,79.87,30311.0,74.1603,74.2346,74.0489,74.1417,30311.0
2020-05-06 15:40:00,79.9,80.08,79.81,80.05,42639.0,74.1696,74.3367,74.086,74.3088,42639.0
2020-05-06 15:45:00,80.05,80.05,79.75,79.77,31913.0,74.3088,74.3088,74.0303,74.0489,31913.0
2020-05-06 15:50:00,79.77,80.08,79.74,80.01,52508.0,74.0489,74.3367,74.0211,74.2717,52508.0
2020-05-06 15:55:00,79.96,80.08,79.81,79.83,125219.0,74.2253,74.3367,74.086,74.1046,125219.0
2020-05-07 09:30:00,80.77,82.4,80.6,81.81,32072.0,74.9772,76.4903,74.8194,75.9426,32072.0
2020-05-07 09:35:00,82.0,82.0,81.58,81.7,7226.0,76.119,76.119,75.7291,75.8405,7226.0
2020-05-07 09:40:00,81.7,81.73,81.5,81.65,4793.0,75.8405,75.8683,75.6548,75.7941,4793.0
2020-05-07 09:45:00,81.66,81.66,81.46,81.55,13662.0,75.8034,75.8034,75.6177,75.7013,13662.0
2020-05-07 09:50:00,81.54,82.09,81.49,82.07,16088.0,75.692,76.2025,75.6456,76.184,16088.0
2020-05-07 09:55:00,82.19,82.35,82.08,82.09,11802.0,76.2954,76.4439,76.1932,76.2025,11802.0
2020-05-07 10:00:00,82.08,82.3,82.07,82.14,17879.0,76.1932,76.3975,76.184,76.2489,17879.0
2020-05-07 10:05:00,82.13,82.13,81.75,82.0,13401.0,76.2397,76.2397,75.8869,76.119,13401.0
2020-05-07 10:10:00,82.0,82.06,81.63,81.9,7245.0,76.119,76.1747,75.7755,76.0262,7245.0
2020-05-07 10:15:00,81.91,81.91,81.69,81.73,6995.0,76.0354,76.0354,75.8312,75.8683,6995.0
2020-05-07 10:20:00,81.79,81.79,81.41,81.41,9455.0,75.924,75.924,75.5713,75.5713,9455.0
2020-05-07 10:25:00,81.41,81.5,81.3,81.42,5600.0,75.5713,75.6548,75.4692,75.5806,5600.0
2020-05-07 10:30:00,81.37,81.48,81.29,81.34,10606.0,75.5342,75.6363,75.4599,75.5063,10606.0
2020-05-07 10:35:00,81.4,81.47,81.28,81.42,9272.0,75.562,75.627,75.4506,75.5806,9272.0
2020-05-07 10:40:00,81.43,81.66,81.4,81.55,11222.0,75.5899,75.8034,75.562,75.7013,11222.0
2020-05-07 10:45:00,81.58,81.65,81.37,81.47,20213.0,75.7291,75.7941,75.5342,75.627,20213.0
2020-05-07 10:50:00,81.46,81.54,81.32,81.34,5374.0,75.6177,75.692,75.4877,75.5063,5374.0
2020-05-07 10:55:00,81.34,81.4,81.16,81.33,5810.0,75.5063,75.562,75.3392,75.497,5810.0
2020-05-07 11:00:00,81.33,81.42,81.26,81.39,9377.0,75.497,75.5806,75.4321,75.5527,9377.0
2020-05-07 11:05:00,81.33,81.57,81.29,81.5,8085.0,75.497,75.7198,75.4599,75.6548,8085.0
2020-05-07 11:10:00,81.51,81.65,81.5,81.59,17256.0,75.6641,75.7941,75.6548,75.7384,17256.0
2020-05-07 11:15:00,81.58,81.64,81.4,81.61,57481.0,75.7291,75.7848,75.562,75.7569,57481.0
2020-05-07 11:20:00,81.58,81.6,81.22,81.25,12246.0,75.7291,75.7477,75.3949,75.4228,12246.0
2020-05-07 11:25:00,81.24,81.32,81.21,81.29,9887.0,75.4135,75.4877,75.3856,75.4599,9887.0
2020-05-07 11:30:00,81.29,81.35,81.2,81.2,8507.0,75.4599,75.5156,75.3764,75.3764,8507.0
2020-05-07 11:35:00,81.22,81.25,80.92,80.92,10316.0,75.3949,75.4228,75.1164,75.1164,10316.0
2020-05-07 11:40:00,80.98,81.43,80.98,81.43,6812.0,75.1721,75.5899,75.1721,75.5899,6812.0
2020-05-07 11:45:00,81.42,81.53,81.32,81.39,6064.0,75.5806,75.6827,75.4877,75.5527,6064.0
2020-05-07 11:50:00,81.44,81.44,81.32,81.32,6327.0,75.5991,75.5991,75.4877,75.4877,6327.0
2020-05-07 11:55:00,81.27,81.37,81.23,81.27,9432.0,75.4413,75.5342,75.4042,75.4413,9432.0
2020-05-07 12:00:00,81.27,81.36,81.01,81.03,16363.0,75.4413,75.5249,75.2,75.2185,16363.0
2020-05-07 12:05:00,81.05,81.25,81.03,81.19,60199.0,75.2371,75.4228,75.2185,75.3671,60199.0
2020-05-07 12:10:00,81.17,81.19,81.02,81.02,8896.0,75.3485,75.3671,75.2093,75.2093,8896.0
2020-05-07 12:15:00,81.07,81.13,80.99,80.99,9083.0,75.2557,75.3114,75.1814,75.1814,9083.0
2020-05-07 12:20:00,81.01,81.15,81.0,81.11,68844.0,75.2,75.3299,75.1907,75.2928,68844.0
2020-05-07 12:25:00,81.1,81.12,80.96,80.97,15658.0,75.2835,75.3021,75.1536,75.1628,15658.0
2020-05-07 12:30:00,80.97,81.24,80.95,81.17,47565.0,75.1628,75.4135,75.1443,75.3485,47565.0
2020-05-07 12:35:00,81.17,81.27,81.02,81.03,10330.0,75.3485,75.4413,75.2093,75.2185,10330.0
2020-05-07 12:40:00,81.0,81.03,80.94,81.01,38476.0,75.1907,75.2185,75.135,75.2,38476.0
2020-05-07 12:45:00,80.98,80.99,80.65,80.66,64071.0,75.1721,75.1814,74.8658,74.8751,64071.0
2020-05-07 12:50:00,80.67,80.79,80.58,80.73,8016.0,74.8844,74.9958,74.8008,74.9401,8016.0
2020-05-07 12:55:00,80.76,80.83,80.6,80.71,20026.0,74.9679,75.0329,74.8194,74.9215,20026.0
2020-05-07 13:00:00,80.67,80.92,80.66,80.9,9867.0,74.8844,75.1164,74.8751,75.0979,9867.0
2020-05-07 13:05:00,80.89,81.03,80.89,80.98,5750.0,75.0886,75.2185,75.0886,75.1721,5750.0
2020-05-07 13:10:00,80.97,81.03,80.93,80.96,8168.0,75.1628,75.2185,75.1257,75.1536,8168.0
2020-05-07 13:15:00,80.94,80.99,80.9,80.99,4700.0,75.135,75.1814,75.0979,75.1814,4700.0
2020-05-07 13:20:00,80.96,81.03,80.83,80.9,7604.0,75.1536,75.2185,75.0329,75.0979,7604.0
2020-05-07 13:25:00,80.93,80.98,80.85,80.9,8994.0,75.1257,75.1721,75.0515,75.0979,8994.0
2020-05-07 13:30:00,80.93,80.98,80.86,80.95,3984.0,75.1257,75.1721,75.0607,75.1443,3984.0
2020-05-07 13:35:00,80.97,81.07,80.9,80.95,12452.0,75.1628,75.2557,75.0979,75.1443,12452.0
2020-05-07 13:40:00,80.97,81.04,80.93,81.01,10166.0,75.1628,75.2278,75.1257,75.2,10166.0
2020-05-07 13:45:00,81.01,81.25,81.0,81.21,12970.0,75.2,75.4228,75.1907,75.3856,12970.0
2020-05-07 13:50:00,81.25,81.29,81.15,81.24,15147.0,75.4228,75.4599,75.3299,75.4135,15147.0
2020-05-07 13:55:00,81.22,81.41,81.18,81.41,8722.0,75.3949,75.5713,75.3578,75.5713,8722.0
2020-05-07 14:00:00,81.41,81.6,81.38,81.53,11367.0,75.5713,75.7477,75.5434,75.6827,11367.0
2020-05-07 14:05:00,81.51,81.56,81.34,81.34,10686.0,75.6641,75.7105,75.5063,75.5063,10686.0
2020-05-07 14:10:00,81.32,81.45,81.29,81.38,12727.0,75.4877,75.6084,75.4599,75.5434,12727.0
2020-05-07 14:15:00,81.37,81.47,81.34,81.41,10807.0,75.5342,75.627,75.5063,75.5713,10807.0
2020-05-07 14:20:00,81.45,81.52,81.36,81.41,14134.0,75.6084,75.6734,75.5249,75.5713,14134.0
2020-05-07 14:25:00,81.41,81.46,81.36,81.43,5682.0,75.5713,75.6177,75.5249,75.5899,5682.0
2020-05-07 14:30:00,81.42,81.61,81.4,81.43,6911.0,75.5806,75.7569,75.562,75.5899,6911.0
2020-05-07 14:35:00,81.38,81.52,81.37,81.52,7284.0,75.5434,75.6734,75.5342,75.6734,7284.0
2020-05-07 14:40:00,81.5,81.5,81.38,81.4,7231.0,75.6548,75.6548,75.5434,75.562,7231.0
2020-05-07 14:45:00,81.4,81.44,81.32,81.41,13127.0,75.562,75.5991,75.4877,75.5713,13127.0
2020-05-07 14:50:00,81.41,81.42,81.31,81.36,9234.0,75.5713,75.5806,75.4785,75.5249,9234.0
2020-05-07 14:55:00,81.35,81.35,81.27,81.31,10390.0,75.5156,75.5156,75.4413,75.4785,10390.0
2020-05-07 15:00:00,81.29,81.48,81.19,81.45,29243.0,75.4599,75.6363,75.3671,75.6084,29243.0
2020-05-07 15:05:00,81.45,81.61,81.45,81.51,7864.0,75.6084,75.7569,75.6084,75.6641,7864.0
2020-05-07 15:10:00,81.52,81.6,81.44,81.44,8629.0,75.6734,75.7477,75.5991,75.5991,8629.0
2020-05-07 15:15:00,81.42,81.42,81.24,81.34,61041.0,75.5806,75.5806,75.4135,75.5063,61041.0
2020-05-07 15:20:00,81.34,81.45,81.31,81.42,14141.0,75.5063,75.6084,75.4785,75.5806,14141.0
2020-05-07 15:25:00,81.42,81.45,81.37,81.43,8662.0,75.5806,75.6084,75.5342,75.5899,8662.0
2020-05-07 15:30:00,81.43,81.51,81.02,81.08,20922.0,75.5899,75.6641,75.2093,75.265,20922.0
2020-05-07 15:35:00,81.07,81.2,81.07,81.11,31240.0,75.2557,75.3764,75.2557,75.2928,31240.0
2020-05-07 15:40:00,81.07,81.24,81.02,81.16,56313.0,75.2557,75.4135,75.2093,75.3392,56313.0
2020-05-07 15:45:00,81.16,81.29,81.11,81.11,24479.0,75.3392,75.4599,75.2928,75.2928,24479.0
2020-05-07 15:50:00,81.13,81.49,81.1,81.18,37951.0,75.3114,75.6456,75.2835,75.3578,37951.0
2020-05-07 15:55:00,81.17,81.22,80.96,81.15,70836.0,75.3485,75.3949,75.1536,75.3299,70836.0
2020-05-08 09:30:00,82.86,83.22,82.55,82.86,16031.0,76.9173,77.2515,76.6295,76.9173,16031.0
2020-05-08 09:35:00,83.02,83.26,82.72,82.92,11588.0,77.0658,77.2886,76.7873,76.973,11588.0
2020-05-08 09:40:00,82.88,83.18,82.86,83.17,1800.0,76.9359,77.2143,76.9173,77.2051,1800.0
2020-05-08 09:45:00,83.14,83.29,83.13,83.23,6540.0,77.1772,77.3165,77.1679,77.2608,6540.0
2020-05-08 09:50:00,83.21,83.49,83.18,83.25,9301.0,77.2422,77.5021,77.2143,77.2793,9301.0
2020-05-08 09:55:00,83.32,83.64,83.32,83.61,8335.0,77.3443,77.6414,77.3443,77.6135,8335.0
2020-05-08 10:00:00,83.64,83.9,83.64,83.65,4210.0,77.6414,77.8827,77.6414,77.6506,4210.0
2020-05-08 10:05:00,83.66,83.85,83.62,83.74,8467.0,77.6599,77.8363,77.6228,77.7342,8467.0
2020-05-08 10:10:00,83.72,84.09,83.71,84.03,16797.0,77.7156,78.0591,77.7063,78.0034,16797.0
2020-05-08 10:15:00,84.0,84.01,83.91,83.92,7750.0,77.9755,77.9848,77.892,77.9013,7750.0
2020-05-08 10:20:00,83.92,83.94,83.71,83.8,12157.0,77.9013,77.9198,77.7063,77.7899,12157.0
2020-05-08 10:25:00,83.81,83.96,83.62,83.88,44392.0,77.7992,77.9384,77.6228,77.8641,44392.0
2020-05-08 10:30:00,83.85,84.08,83.7,84.04,22563.0,77.8363,78.0498,77.6971,78.0127,22563.0
2020-05-08 10:35:00,84.05,84.15,83.94,84.05,10498.0,78.022,78.1148,77.9198,78.022,10498.0
2020-05-08 10:40:00,84.06,84.08,83.69,83.69,24902.0,78.0312,78.0498,77.6878,77.6878,24902.0
2020-05-08 10:45:00,83.69,83.78,83.66,83.74,11458.0,77.6878,77.7713,77.6599,77.7342,11458.0
2020-05-08 10:50:00,83.72,83.88,83.67,83.74,7390.0,77.7156,77.8641,77.6692,77.7342,7390.0
2020-05-08 10:55:00,83.74,83.87,83.69,83.78,5506.0,77.7342,77.8549,77.6878,77.7713,5506.0
2020-05-08 11:00:00,83.78,83.88,83.54,83.7,18216.0,77.7713,77.8641,77.5485,77.6971,18216.0
2020-05-08 11:05:00,83.71,83.85,83.7,83.85,6588.0,77.7063,77.8363,77.6971,77.8363,6588.0
2020-05-08 11:10:00,83.84,83.96,83.78,83.82,8432.0,77.827,77.9384,77.7713,77.8084,8432.0
2020-05-08 11:15:00,83.82,84.05,83.82,84.03,4457.0,77.8084,78.022,77.8084,78.0034,4457.0
2020-05-08 11:20:00,84.07,84.09,83.98,84.05,6770.0,78.0405,78.0591,77.957,78.022,6770.0
2020-05-08 11:25:00,84.04,84.22,84.0,84.02,31790.0,78.0127,78.1798,77.9755,77.9941,31790.0
2020-05-08 11:30:00,84.02,84.14,84.0,84.08,12007.0,77.9941,78.1055,77.9755,78.0498,12007.0
2020-05-08 11:35:00,84.09,84.09,83.88,83.92,8930.0,78.0591,78.0591,77.8641,77.9013,8930.0
2020-05-08 11:40:00,83.9,84.03,83.87,83.97,6024.0,77.8827,78.0034,77.8549,77.9477,6024.0
2020-05-08 11:45:00,83.98,84.01,83.83,83.96,5822.0,77.957,77.9848,77.8177,77.9384,5822.0
2020-05-08 11:50:00,83.92,83.99,83.76,83.85,5368.0,77.9013,77.9663,77.7528,77.8363,5368.0
2020-05-08 11:55:00,83.81,83.93,83.81,83.93,7044.0,77.7992,77.9106,77.7992,77.9106,7044.0
2020-05-08 12:00:00,83.91,83.92,83.71,83.71,3834.0,77.892,77.9013,77.7063,77.7063,3834.0
2020-05-08 12:05:00,83.71,83.97,83.71,83.95,16706.0,77.7063,77.9477,77.7063,77.9291,16706.0
2020-05-08 12:10:00,83.94,83.98,83.84,83.84,10754.0,77.9198,77.957,77.827,77.827,10754.0
2020-05-08 12:15:00,83.84,83.9,83.75,83.79,1669.0,77.827,77.8827,77.7435,77.7806,1669.0
2020-05-08 12:20:00,83.76,83.76,83.64,83.64,13036.0,77.7528,77.7528,77.6414,77.6414,13036.0
2020-05-08 12:25:00,83.64,83.64,83.56,83.59,6984.0,77.6414,77.6414,77.5671,77.5949,6984.0
2020-05-08 12:30:00,83.59,83.68,83.59,83.6,3178.0,77.5949,77.6785,77.5949,77.6042,3178.0
2020-05-08 12:35:00,83.62,83.71,83.62,83.65,2540.0,77.6228,77.7063,77.6228,77.6506,2540.0
2020-05-08 12:40:00,83.67,83.7,83.62,83.65,4689.0,77.6692,77.6971,77.6228,77.6506,4689.0
2020-05-08 12:45:00,83.63,83.63,83.52,83.53,3060.0,77.6321,77.6321,77.53,77.5392,3060.0
2020-05-08 12:50:00,83.55,83.72,83.52,83.66,19233.0,77.5578,77.7156,77.53,77.6599,19233.0
2020-05-08 12:55:00,83.68,83.74,83.65,83.68,3591.0,77.6785,77.7342,77.6506,77.6785,3591.0
2020-05-08 13:00:00,83.7,83.84,83.7,83.82,3797.0,77.6971,77.827,77.6971,77.8084,3797.0
2020-05-08 13:05:00,83.85,83.85,83.65,83.7,2713.0,77.8363,77.8363,77.6506,77.6971,2713.0
2020-05-08 13:10:00,83.7,83.75,83.68,83.75,2200.0,77.6971,77.7435,77.6785,77.7435,2200.0
2020-05-08 13:15:00,83.75,83.78,83.67,83.71,6924.0,77.7435,77.7713,77.6692,77.7063,6924.0
2020-05-08 13:20:00,83.72,83.78,83.69,83.74,9258.0,77.7156,77.7713,77.6878,77.7342,9258.0
2020-05-08 13:25:00,83.77,83.87,83.72,83.87,5359.0,77.762,77.8549,77.7156,77.8549,5359.0
2020-05-08 13:30:00,83.88,83.88,83.74,83.81,5523.0,77.8641,77.8641,77.7342,77.7992,5523.0
2020-05-08 13:35:00,83.8,83.82,83.73,83.82,4957.0,77.7899,77.8084,77.7249,77.8084,4957.0
2020-05-08 13:40:00,83.83,83.9,83.78,83.84,4981.0,77.8177,77.8827,77.7713,77.827,4981.0
2020-05-08 13:45:00,83.88,83.89,83.78,83.83,7940.0,77.8641,77.8734,77.7713,77.8177,7940.0
2020-05-08 13:50:00,83.83,83.9,83.81,83.81,5030.0,77.8177,77.8827,77.7992,77.7992,5030.0
2020-05-08 13:55:00,83.84,84.0,83.83,84.0,6836.0,77.827,77.9755,77.8177,77.9755,6836.0
2020-05-08 14:00:00,83.99,83.99,83.87,83.87,6377.0,77.9663,77.9663,77.8549,77.8549,6377.0
2020-05-08 14:05:00,83.86,83.95,83.84,83.9,10025.0,77.8456,77.9291,77.827,77.8827,10025.0
2020-05-08 14:10:00,83.9,84.01,83.88,84.01,3082.0,77.8827,77.9848,77.8641,77.9848,3082.0
2020-05-08 14:15:00,84.04,84.28,84.03,84.24,13855.0,78.0127,78.2355,78.0034,78.1983,13855.0
2020-05-08 14:20:00,84.25,84.35,84.24,84.33,6938.0,78.2076,78.3004,78.1983,78.2819,6938.0
2020-05-08 14:25:00,84.31,84.37,84.3,84.35,10797.0,78.2633,78.319,78.254,78.3004,10797.0
2020-05-08 14:30:00,84.35,84.37,84.3,84.37,7847.0,78.3004,78.319,78.254,78.319,7847.0
2020-05-08 14:35:00,84.36,84.37,84.31,84.31,11362.0,78.3097,78.319,78.2633,78.2633,11362.0
2020-05-08 14:40:00,84.34,84.4,84.31,84.38,4040.0,78.2912,78.3469,78.2633,78.3283,4040.0
2020-05-08 14:45:00,84.39,84.53,84.38,84.43,7307.0,78.3376,78.4675,78.3283,78.3747,7307.0
2020-05-08 14:50:00,84.42,84.51,84.37,84.4,4328.0,78.3654,78.449,78.319,78.3469,4328.0
2020-05-08 14:55:00,84.39,84.53,84.39,84.51,8822.0,78.3376,78.4675,78.3376,78.449,8822.0
2020-05-08 15:00:00,84.54,84.73,84.51,84.66,9444.0,78.4768,78.6532,78.449,78.5882,9444.0
2020-05-08 15:05:00,84.66,84.71,84.59,84.63,9368.0,78.5882,78.6346,78.5232,78.5604,9368.0
2020-05-08 15:10:00,84.61,84.75,84.61,84.73,11491.0,78.5418,78.6717,78.5418,78.6532,11491.0
2020-05-08 15:15:00,84.71,84.72,84.61,84.65,7448.0,78.6346,78.6439,78.5418,78.5789,7448.0
2020-05-08 15:20:00,84.66,84.68,84.45,84.48,8012.0,78.5882,78.6068,78.3933,78.4211,8012.0
2020-05-08 15:25:00,84.49,84.52,84.35,84.42,11834.0,78.4304,78.4582,78.3004,78.3654,11834.0
2020-05-08 15:30:00,84.42,84.47,84.37,84.44,13195.0,78.3654,78.4118,78.319,78.384,13195.0
2020-05-08 15:35:00,84.42,84.49,84.38,84.49,19940.0,78.3654,78.4304,78.3283,78.4304,19940.0
2020-05-08 15:40:00,84.49,84.57,84.44,84.44,20669.0,78.4304,78.5047,78.384,78.384,20669.0
2020-05-08 15:45:00,84.43,84.43,84.32,84.39,22231.0,78.3747,78.3747,78.2726,78.3376,22231.0
2020-05-08 15:50:00,84.38,84.51,84.2,84.27,54338.0,78.3283,78.449,78.1612,78.2262,54338.0
2020-05-08 15:55:00,84.26,84.43,84.21,84.39,98663.0,78.2169,78.3747,78.1705,78.3376,98663.0
2020-05-11 09:30:00,83.37,83.49,82.64,82.67,17397.0,77.3907,77.5021,76.7131,76.7409,17397.0
2020-05-11 09:35:00,82.55,82.77,82.44,82.63,4308.0,76.6295,76.8338,76.5274,76.7038,4308.0
2020-05-11 09:40:00,82.56,82.66,82.43,82.48,12549.0,76.6388,76.7316,76.5181,76.5646,12549.0
2020-05-11 09:45:00,82.49,82.6,81.89,81.92,3722.0,76.5738,76.6759,76.0169,76.0447,3722.0
2020-05-11 09:50:00,81.84,82.05,81.73,81.78,7706.0,75.9705,76.1654,75.8683,75.9148,7706.0
2020-05-11 09:55:00,81.72,81.84,81.6,81.77,8821.0,75.8591,75.9705,75.7477,75.9055,8821.0
2020-05-11 10:00:00,81.72,81.88,81.39,81.81,12324.0,75.8591,76.0076,75.5527,75.9426,12324.0
2020-05-11 10:05:00,81.74,81.86,81.45,81.45,12503.0,75.8776,75.989,75.6084,75.6084,12503.0
2020-05-11 10:10:00,81.46,81.58,81.24,81.24,4120.0,75.6177,75.7291,75.4135,75.4135,4120.0
2020-05-11 10:15:00,81.31,81.38,80.91,81.04,9814.0,75.4785,75.5434,75.1072,75.2278,9814.0
2020-05-11 10:20:00,81.07,81.16,80.97,81.12,4864.0,75.2557,75.3392,75.1628,75.3021,4864.0
2020-05-11 10:25:00,81.06,81.08,80.96,81.07,3100.0,75.2464,75.265,75.1536,75.2557,3100.0
2020-05-11 10:30:00,81.03,81.15,80.89,81.15,10341.0,75.2185,75.3299,75.0886,75.3299,10341.0
2020-05-11 10:35:00,81.16,81.38,80.93,81.04,9924.0,75.3392,75.5434,75.1257,75.2278,9924.0
2020-05-11 10:40:00,81.02,81.16,80.95,81.09,6279.0,75.2093,75.3392,75.1443,75.2742,6279.0
2020-05-11 10:45:00,81.15,81.46,81.12,81.46,3982.0,75.3299,75.6177,75.3021,75.6177,3982.0
2020-05-11 10:50:00,81.51,81.7,81.42,81.56,5613.0,75.6641,75.8405,75.5806,75.7105,5613.0
2020-05-11 10:55:00,81.59,81.59,81.31,81.35,2599.0,75.7384,75.7384,75.4785,75.5156,2599.0
2020-05-11 11:00:00,81.37,81.58,81.37,81.52,4200.0,75.5342,75.7291,75.5342,75.6734,4200.0
2020-05-11 11:05:00,81.52,81.67,81.39,81.54,17270.0,75.6734,75.8126,75.5527,75.692,17270.0
2020-05-11 11:10:00,81.53,81.53,81.28,81.33,3643.0,75.6827,75.6827,75.4506,75.497,3643.0
2020-05-11 11:15:00,81.37,81.58,81.33,81.52,49388.0,75.5342,75.7291,75.497,75.6734,49388.0
2020-05-11 11:20:00,81.56,81.56,81.4,81.43,4066.0,75.7105,75.7105,75.562,75.5899,4066.0
2020-05-11 11:25:00,81.41,81.63,81.38,81.63,3334.0,75.5713,75.7755,75.5434,75.7755,3334.0
2020-05-11 11:30:00,81.63,81.81,81.55,81.76,3828.0,75.7755,75.9426,75.7013,75.8962,3828.0
2020-05-11 11:35:00,81.81,81.91,81.81,81.84,3900.0,75.9426,76.0354,75.9426,75.9705,3900.0
2020-05-11 11:40:00,81.8,81.82,81.8,81.82,1000.0,75.9333,75.9519,75.9333,75.9519,1000.0
2020-05-11 11:45:00,81.86,81.95,81.82,81.83,7135.0,75.989,76.0726,75.9519,75.9612,7135.0
2020-05-11 11:50:00,81.84,81.86,81.77,81.81,1904.0,75.9705,75.989,75.9055,75.9426,1904.0
2020-05-11 11:55:00,81.79,81.82,81.5,81.53,8725.0,75.924,75.9519,75.6548,75.6827,8725.0
2020-05-11 12:00:00,81.54,81.57,81.46,81.57,8556.0,75.692,75.7198,75.6177,75.7198,8556.0
2020-05-11 12:05:00,81.52,81.54,81.46,81.48,3567.0,75.6734,75.692,75.6177,75.6363,3567.0
2020-05-11 12:10:00,81.49,81.53,81.42,81.45,5099.0,75.6456,75.6827,75.5806,75.6084,5099.0
2020-05-11 12:15:00,81.45,81.82,81.4,81.82,7241.0,75.6084,75.9519,75.562,75.9519,7241.0
2020-05-11 12:20:00,81.82,81.93,81.82,81.9,9489.0,75.9519,76.054,75.9519,76.0262,9489.0
2020-05-11 12:25:00,81.91,81.98,81.9,81.94,6491.0,76.0354,76.1004,76.0262,76.0633,6491.0
2020-05-11 12:30:00,81.94,81.96,81.86,81.92,12650.0,76.0633,76.0818,75.989,76.0447,12650.0
2020-05-11 12:35:00,81.91,81.98,81.89,81.93,16377.0,76.0354,76.1004,76.0169,76.054,16377.0
2020-05-11 12:40:00,81.94,81.98,81.92,81.92,7007.0,76.0633,76.1004,76.0447,76.0447,7007.0
2020-05-11 12:45:00,81.93,81.95,81.76,81.82,9981.0,76.054,76.0726,75.8962,75.9519,9981.0
2020-05-11 12:50:00,81.81,81.9,81.76,81.82,9156.0,75.9426,76.0262,75.8962,75.9519,9156.0
2020-05-11 12:55:00,81.84,81.87,81.77,81.87,2726.0,75.9705,75.9983,75.9055,75.9983,2726.0
2020-05-11 13:00:00,81.84,81.89,81.8,81.82,5000.0,75.9705,76.0169,75.9333,75.9519,5000.0
2020-05-11 13:05:00,81.82,81.92,81.82,81.9,18021.0,75.9519,76.0447,75.9519,76.0262,18021.0
2020-05-11 13:10:00,81.87,81.87,81.77,81.85,13219.0,75.9983,75.9983,75.9055,75.9797,13219.0
2020-05-11 13:15:00,81.84,81.87,81.83,81.85,4900.0,75.9705,75.9983,75.9612,75.9797,4900.0
2020-05-11 13:20:00,81.85,81.86,81.73,81.77,12400.0,75.9797,75.989,75.8683,75.9055,12400.0
2020-05-11 13:25:00,81.82,81.93,81.79,81.89,17702.0,75.9519,76.054,75.924,76.0169,17702.0
2020-05-11 13:30:00,81.89,81.92,81.81,81.84,17465.0,76.0169,76.0447,75.9426,75.9705,17465.0
2020-05-11 13:35:00,81.82,81.85,81.74,81.84,6290.0,75.9519,75.9797,75.8776,75.9705,6290.0
2020-05-11 13:40:00,81.84,81.88,81.77,81.78,12541.0,75.9705,76.0076,75.9055,75.9148,12541.0
2020-05-11 13:45:00,81.78,81.82,81.72,81.75,4407.0,75.9148,75.9519,75.8591,75.8869,4407.0
2020-05-11 13:50:00,81.78,81.89,81.74,81.8,4018.0,75.9148,76.0169,75.8776,75.9333,4018.0
2020-05-11 13:55:00,81.76,81.81,81.64,81.66,3315.0,75.8962,75.9426,75.7848,75.8034,3315.0
2020-05-11 14:00:00,81.64,81.68,81.48,81.53,9001.0,75.7848,75.8219,75.6363,75.6827,9001.0
2020-05-11 14:05:00,81.48,81.53,81.41,81.41,10644.0,75.6363,75.6827,75.5713,75.5713,10644.0
2020-05-11 14:10:00,81.41,81.42,81.27,81.27,7133.0,75.5713,75.5806,75.4413,75.4413,7133.0
2020-05-11 14:15:00,81.24,81.37,81.22,81.37,6552.0,75.4135,75.5342,75.3949,75.5342,6552.0
2020-05-11 14:20:00,81.37,81.47,81.34,81.42,5099.0,75.5342,75.627,75.5063,75.5806,5099.0
2020-05-11 14:25:00,81.42,81.51,81.4,81.42,8291.0,75.5806,75.6641,75.562,75.5806,8291.0
2020-05-11 14:30:00,81.48,81.62,81.48,81.61,5100.0,75.6363,75.7662,75.6363,75.7569,5100.0
2020-05-11 14:35:00,81.61,81.66,81.57,81.61,7354.0,75.7569,75.8034,75.7198,75.7569,7354.0
2020-05-11 14:40:00,81.64,81.67,81.52,81.54,9411.0,75.7848,75.8126,75.6734,75.692,9411.0
2020-05-11 14:45:00,81.55,81.56,81.48,81.56,12250.0,75.7013,75.7105,75.6363,75.7105,12250.0
2020-05-11 14:50:00,81.52,81.54,81.43,81.47,7293.0,75.6734,75.692,75.5899,75.627,7293.0
2020-05-11 14:55:00,81.48,81.49,81.39,81.45,5122.0,75.6363,75.6456,75.5527,75.6084,5122.0
2020-05-11 15:00:00,81.45,81.63,81.44,81.56,9845.0,75.6084,75.7755,75.5991,75.7105,9845.0
2020-05-11 15:05:00,81.58,81.6,81.5,81.54,7419.0,75.7291,75.7477,75.6548,75.692,7419.0
2020-05-11 15:10:00,81.54,81.55,81.37,81.45,16868.0,75.692,75.7013,75.5342,75.6084,16868.0
2020-05-11 15:15:00,81.47,81.48,81.43,81.48,18505.0,75.627,75.6363,75.5899,75.6363,18505.0
2020-05-11 15:20:00,81.5,81.5,81.35,81.39,16373.0,75.6548,75.6548,75.5156,75.5527,16373.0
2020-05-11 15:25:00,81.34,81.5,81.29,81.42,38719.0,75.5063,75.6548,75.4599,75.5806,38719.0
2020-05-11 15:30:00,81.4,81.51,81.37,81.45,41021.0,75.562,75.6641,75.5342,75.6084,41021.0
2020-05-11 15:35:00,81.45,81.51,81.39,81.42,11313.0,75.6084,75.6641,75.5527,75.5806,11313.0
2020-05-11 15:40:00,81.42,81.43,81.23,81.29,15946.0,75.5806,75.5899,75.4042,75.4599,15946.0
2020-05-11 15:45:00,81.31,81.37,81.07,81.11,18783.0,75.4785,75.5342,75.2557,75.2928,18783.0
2020-05-11 15:50:00,81.07,81.2,81.02,81.19,31804.0,75.2557,75.3764,75.2093,75.3671,31804.0
2020-05-11 15:55:00,81.21,81.35,80.97,81.01,73718.0,75.3856,75.5156,75.1628,75.2,73718.0
2020-05-12 09:30:00,81.18,81.63,80.61,81.38,23715.0,75.3578,75.7755,74.8287,75.5434,23715.0
2020-05-12 09:35:00,81.53,81.69,81.18,81.65,7010.0,75.6827,75.8312,75.3578,75.7941,7010.0
2020-05-12 09:40:00,81.63,81.63,81.14,81.14,15640.0,75.7755,75.7755,75.3207,75.3207,15640.0
2020-05-12 09:45:00,81.12,81.22,80.59,80.62,12750.0,75.3021,75.3949,74.8101,74.838,12750.0
2020-05-12 09:50:00,80.59,80.74,80.57,80.59,10313.0,74.8101,74.9493,74.7915,74.8101,10313.0
2020-05-12 09:55:00,80.64,80.64,80.37,80.38,20609.0,74.8565,74.8565,74.6059,74.6152,20609.0
2020-05-12 10:00:00,80.44,80.55,80.07,80.2,22495.0,74.6709,74.773,74.3274,74.4481,22495.0
2020-05-12 10:05:00,80.15,80.33,80.13,80.24,17313.0,74.4017,74.5688,74.3831,74.4852,17313.0
2020-05-12 10:10:00,80.24,80.29,80.04,80.05,14151.0,74.4852,74.5316,74.2995,74.3088,14151.0
2020-05-12 10:15:00,80.07,80.22,79.9,79.95,15045.0,74.3274,74.4666,74.1696,74.216,15045.0
2020-05-12 10:20:00,79.95,80.04,79.68,79.81,11032.0,74.216,74.2995,73.9654,74.086,11032.0
2020-05-12 10:25:00,79.8,79.82,79.51,79.77,20723.0,74.0768,74.0953,73.8076,74.0489,20723.0
2020-05-12 10:30:00,79.85,79.99,79.77,79.9,4393.0,74.1232,74.2531,74.0489,74.1696,4393.0
2020-05-12 10:35:00,79.86,80.05,79.86,79.99,4200.0,74.1325,74.3088,74.1325,74.2531,4200.0
2020-05-12 10:40:00,79.99,80.04,79.85,79.94,4307.0,74.2531,74.2995,74.1232,74.2067,4307.0
2020-05-12 10:45:00,79.85,80.0,79.58,79.6,4499.0,74.1232,74.2624,73.8725,73.8911,4499.0
2020-05-12 10:50:00,79.64,79.83,79.6,79.74,8700.0,73.9282,74.1046,73.8911,74.0211,8700.0
2020-05-12 10:55:00,79.78,79.79,79.63,79.68,8506.0,74.0582,74.0675,73.919,73.9654,8506.0
2020-05-12 11:00:00,79.7,79.78,79.42,79.45,35295.0,73.9839,74.0582,73.724,73.7519,35295.0
2020-05-12 11:05:00,79.45,79.66,79.44,79.65,22037.0,73.7519,73.9468,73.7426,73.9375,22037.0
2020-05-12 11:10:00,79.64,79.66,79.58,79.65,20543.0,73.9282,73.9468,73.8725,73.9375,20543.0
2020-05-12 11:15:00,79.62,79.67,79.54,79.56,22945.0,73.9097,73.9561,73.8354,73.854,22945.0
2020-05-12 11:20:00,79.61,79.64,79.46,79.48,19601.0,73.9004,73.9282,73.7611,73.7797,19601.0
2020-05-12 11:25:00,79.52,79.59,79.39,79.41,15473.0,73.8168,73.8818,73.6962,73.7147,15473.0
2020-05-12 11:30:00,79.41,79.5,79.11,79.11,12342.0,73.7147,73.7983,73.4362,73.4362,12342.0
2020-05-12 11:35:00,79.03,79.21,79.03,79.1,9069.0,73.362,73.5291,73.362,73.427,9069.0
2020-05-12 11:40:00,79.08,79.14,79.0,79.0,7375.0,73.4084,73.4641,73.3341,73.3341,7375.0
2020-05-12 11:45:00,79.05,79.14,78.85,79.01,10234.0,73.3806,73.4641,73.1949,73.3434,10234.0
2020-05-12 11:50:00,79.07,79.17,78.99,79.15,17060.0,73.3991,73.4919,73.3249,73.4734,17060.0
2020-05-12 11:55:00,79.18,79.3,79.12,79.16,3899.0,73.5012,73.6126,73.4455,73.4827,3899.0
2020-05-12 12:00:00,79.15,79.26,79.13,79.24,30588.0,73.4734,73.5755,73.4548,73.5569,30588.0
2020-05-12 12:05:00,79.18,79.2,79.0,79.04,6705.0,73.5012,73.5198,73.3341,73.3713,6705.0
2020-05-12 12:10:00,78.98,79.06,78.92,79.06,7286.0,73.3156,73.3898,73.2599,73.3898,7286.0
2020-05-12 12:15:00,79.03,79.13,78.93,79.12,6366.0,73.362,73.4548,73.2692,73.4455,6366.0
2020-05-12 12:20:00,79.07,79.13,78.9,78.99,26798.0,73.3991,73.4548,73.2413,73.3249,26798.0
2020-05-12 12:25:00,78.97,78.97,78.81,78.86,10219.0,73.3063,73.3063,73.1578,73.2042,10219.0
2020-05-12 12:30:00,78.83,78.88,78.74,78.88,7820.0,73.1763,73.2227,73.0928,73.2227,7820.0
2020-05-12 12:35:00,78.82,78.92,78.79,78.87,12367.0,73.167,73.2599,73.1392,73.2135,12367.0
2020-05-12 12:40:00,78.85,78.85,78.66,78.69,8314.0,73.1949,73.1949,73.0185,73.0464,8314.0
2020-05-12 12:45:00,78.66,78.72,78.52,78.66,9107.0,73.0185,73.0742,72.8886,73.0185,9107.0
2020-05-12 12:50:00,78.62,78.68,78.52,78.64,8362.0,72.9814,73.0371,72.8886,73.0,8362.0
2020-05-12 12:55:00,78.68,78.68,78.54,78.56,6711.0,73.0371,73.0371,72.9071,72.9257,6711.0
2020-05-12 13:00:00,78.53,78.58,78.21,78.28,15239.0,72.8978,72.9443,72.6008,72.6658,15239.0
2020-05-12 13:05:00,78.35,78.46,78.33,78.37,9042.0,72.7308,72.8329,72.7122,72.7493,9042.0
2020-05-12 13:10:00,78.34,78.34,78.08,78.23,11616.0,72.7215,72.7215,72.4801,72.6194,11616.0
2020-05-12 13:15:00,78.24,78.26,78.01,78.06,11005.0,72.6286,72.6472,72.4151,72.4616,11005.0
2020-05-12 13:20:00,78.05,78.09,77.99,78.01,9752.0,72.4523,72.4894,72.3966,72.4151,9752.0
2020-05-12 13:25:00,78.0,78.08,77.88,78.02,7894.0,72.4059,72.4801,72.2945,72.4244,7894.0
2020-05-12 13:30:00,78.0,78.15,77.95,78.15,8047.0,72.4059,72.5451,72.3594,72.5451,8047.0
2020-05-12 13:35:00,78.15,78.15,78.07,78.11,9213.0,72.5451,72.5451,72.4708,72.508,9213.0
2020-05-12 13:40:00,78.1,78.11,77.94,77.98,9303.0,72.4987,72.508,72.3502,72.3873,9303.0
2020-05-12 13:45:00,77.99,77.99,77.88,77.93,10800.0,72.3966,72.3966,72.2945,72.3409,10800.0
2020-05-12 13:50:00,77.94,77.95,77.84,77.94,12651.0,72.3502,72.3594,72.2573,72.3502,12651.0
2020-05-12 13:55:00,77.93,77.94,77.83,77.89,7758.0,72.3409,72.3502,72.248,72.3037,7758.0
2020-05-12 14:00:00,77.92,77.92,77.73,77.81,12035.0,72.3316,72.3316,72.1552,72.2295,12035.0
2020-05-12 14:05:00,77.77,77.94,77.7,77.88,24035.0,72.1924,72.3502,72.1274,72.2945,24035.0
2020-05-12 14:10:00,77.9,77.92,77.75,77.8,13951.0,72.313,72.3316,72.1738,72.2202,13951.0
2020-05-12 14:15:00,77.8,77.86,77.62,77.66,11116.0,72.2202,72.2759,72.0531,72.0902,11116.0
2020-05-12 14:20:00,77.68,77.79,77.64,77.73,11267.0,72.1088,72.2109,72.0717,72.1552,11267.0
2020-05-12 14:25:00,77.73,77.73,77.41,77.58,10200.0,72.1552,72.1552,71.8582,72.016,10200.0
2020-05-12 14:30:00,77.56,77.6,77.45,77.6,9495.0,71.9974,72.0345,71.8953,72.0345,9495.0
2020-05-12 14:35:00,77.63,77.64,77.48,77.64,9353.0,72.0624,72.0717,71.9232,72.0717,9353.0
2020-05-12 14:40:00,77.59,77.6,77.4,77.49,12272.0,72.0253,72.0345,71.8489,71.9324,12272.0
2020-05-12 14:45:00,77.51,77.7,77.46,77.63,11362.0,71.951,72.1274,71.9046,72.0624,11362.0
2020-05-12 14:50:00,77.62,77.86,77.61,77.77,11454.0,72.0531,72.2759,72.0438,72.1924,11454.0
2020-05-12 14:55:00,77.74,77.82,77.7,77.78,9246.0,72.1645,72.2388,72.1274,72.2016,9246.0
2020-05-12 15:00:00,77.78,77.81,77.61,77.67,12629.0,72.2016,72.2295,72.0438,72.0995,12629.0
2020-05-12 15:05:00,77.65,77.72,77.58,77.62,14512.0,72.081,72.1459,72.016,72.0531,14512.0
2020-05-12 15:10:00,77.62,77.62,77.45,77.45,16487.0,72.0531,72.0531,71.8953,71.8953,16487.0
2020-05-12 15:15:00,77.44,77.52,77.32,77.34,14688.0,71.886,71.9603,71.7746,71.7932,14688.0
2020-05-12 15:20:00,77.31,77.4,77.14,77.17,25043.0,71.7653,71.8489,71.6075,71.6354,25043.0
2020-05-12 15:25:00,77.2,77.32,77.18,77.23,20711.0,71.6632,71.7746,71.6447,71.6911,20711.0
2020-05-12 15:30:00,77.25,77.27,77.1,77.16,25856.0,71.7096,71.7282,71.5704,71.6261,25856.0
2020-05-12 15:35:00,77.14,77.22,77.03,77.11,32810.0,71.6075,71.6818,71.5054,71.5797,32810.0
2020-05-12 15:40:00,77.11,77.11,76.82,76.83,37264.0,71.5797,71.5797,71.3105,71.3198,37264.0
2020-05-12 15:45:00,76.79,76.85,76.71,76.72,39552.0,71.2826,71.3383,71.2084,71.2177,39552.0
2020-05-12 15:50:00,76.2,76.93,76.19,76.87,97703.0,70.735,71.4126,70.7257,71.3569,97703.0
2020-05-12 15:55:00,76.88,77.02,76.76,76.76,127299.0,71.3662,71.4961,71.2548,71.2548,127299.0
2020-05-13 09:30:00,76.35,76.93,75.3,75.37,199754.0,70.8742,71.4126,69.8995,69.9645,199754.0
2020-05-13 09:35:00,75.37,75.44,75.0,75.44,47718.0,69.9645,70.0295,69.621,70.0295,47718.0
2020-05-13 09:40:00,75.54,75.76,75.34,75.38,60043.0,70.1223,70.3265,69.9366,69.9738,60043.0
2020-05-13 09:45:00,75.31,75.79,75.25,75.69,63987.0,69.9088,70.3544,69.8531,70.2615,63987.0
2020-05-13 09:50:00,75.73,76.0,75.61,75.72,45038.0,70.2987,70.5493,70.1873,70.2894,45038.0
2020-05-13 09:55:00,75.71,75.82,75.6,75.82,16481.0,70.2801,70.3822,70.178,70.3822,16481.0
2020-05-13 10:00:00,75.82,76.05,75.79,75.92,17564.0,70.3822,70.5957,70.3544,70.475,17564.0
2020-05-13 10:05:00,75.94,76.05,75.94,76.04,54679.0,70.4936,70.5957,70.4936,70.5864,54679.0
2020-05-13 10:10:00,76.07,76.09,75.9,75.95,13645.0,70.6143,70.6328,70.4565,70.5029,13645.0
2020-05-13 10:15:00,75.84,75.87,75.74,75.83,38272.0,70.4008,70.4286,70.3079,70.3915,38272.0
2020-05-13 10:20:00,75.82,75.89,75.59,75.61,23590.0,70.3822,70.4472,70.1687,70.1873,23590.0
2020-05-13 10:25:00,75.65,76.04,75.57,75.9,32050.0,70.2244,70.5864,70.1501,70.4565,32050.0
2020-05-13 10:30:00,75.9,76.37,75.9,76.19,37910.0,70.4565,70.8928,70.4565,70.7257,37910.0
2020-05-13 10:35:00,76.18,76.18,75.81,75.88,9458.0,70.7164,70.7164,70.3729,70.4379,9458.0
2020-05-13 10:40:00,75.88,75.92,75.56,75.66,17693.0,70.4379,70.475,70.1409,70.2337,17693.0
2020-05-13 10:45:00,75.65,75.68,75.42,75.42,13165.0,70.2244,70.2522,70.0109,70.0109,13165.0
2020-05-13 10:50:00,75.42,75.65,75.41,75.63,66105.0,70.0109,70.2244,70.0016,70.2058,66105.0
2020-05-13 10:55:00,75.7,75.7,75.26,75.36,74698.0,70.2708,70.2708,69.8624,69.9552,74698.0
2020-05-13 11:00:00,75.37,75.44,75.26,75.31,7261.0,69.9645,70.0295,69.8624,69.9088,7261.0
2020-05-13 11:05:00,75.29,75.38,75.21,75.26,7343.0,69.8902,69.9738,69.816,69.8624,7343.0
2020-05-13 11:10:00,75.22,75.46,75.22,75.45,56811.0,69.8252,70.048,69.8252,70.0387,56811.0
2020-05-13 11:15:00,75.49,75.66,75.13,75.19,7135.0,70.0759,70.2337,69.7417,69.7974,7135.0
2020-05-13 11:20:00,75.16,75.16,74.78,74.82,13767.0,69.7695,69.7695,69.4168,69.4539,13767.0
2020-05-13 11:25:00,74.81,75.12,74.79,75.09,7987.0,69.4446,69.7324,69.4261,69.7046,7987.0
2020-05-13 11:30:00,75.11,75.24,75.06,75.08,43061.0,69.7231,69.8438,69.6767,69.6953,43061.0
2020-05-13 11:35:00,75.11,75.12,74.73,74.84,99130.0,69.7231,69.7324,69.3704,69.4725,99130.0
2020-05-13 11:40:00,74.9,74.9,74.66,74.7,84434.0,69.5282,69.5282,69.3054,69.3425,84434.0
2020-05-13 11:45:00,74.7,74.83,74.66,74.74,20360.0,69.3425,69.4632,69.3054,69.3797,20360.0
2020-05-13 11:50:00,74.8,74.8,74.41,74.5,85486.0,69.4354,69.4354,69.0733,69.1569,85486.0
2020-05-13 11:55:00,74.47,74.6,74.38,74.6,25229.0,69.129,69.2497,69.0455,69.2497,25229.0
2020-05-13 12:00:00,74.67,74.92,74.57,74.61,25467.0,69.3147,69.5468,69.2219,69.259,25467.0
2020-05-13 12:05:00,74.68,74.79,74.61,74.69,27269.0,69.324,69.4261,69.259,69.3332,27269.0
2020-05-13 12:10:00,74.7,74.7,74.55,74.59,34835.0,69.3425,69.3425,69.2033,69.2404,34835.0
2020-05-13 12:15:00,74.61,74.61,74.26,74.32,8769.0,69.259,69.259,68.9341,68.9898,8769.0
2020-05-13 12:20:00,74.34,74.7,74.34,74.61,10813.0,69.0084,69.3425,69.0084,69.259,10813.0
2020-05-13 12:25:00,74.62,75.04,74.58,75.01,34572.0,69.2683,69.6581,69.2311,69.6303,34572.0
2020-05-13 12:30:00,75.03,75.21,74.97,75.16,47235.0,69.6489,69.816,69.5932,69.7695,47235.0
2020-05-13 12:35:00,75.16,75.2,74.91,74.99,18640.0,69.7695,69.8067,69.5375,69.6117,18640.0
2020-05-13 12:40:00,74.96,74.97,74.69,74.7,20067.0,69.5839,69.5932,69.3332,69.3425,20067.0
2020-05-13 12:45:00,74.71,74.95,74.68,74.95,16812.0,69.3518,69.5746,69.324,69.5746,16812.0
2020-05-13 12:50:00,74.97,75.04,74.94,75.03,24170.0,69.5932,69.6581,69.5653,69.6489,24170.0
2020-05-13 12:55:00,75.04,75.09,74.91,75.0,19701.0,69.6581,69.7046,69.5375,69.621,19701.0
2020-05-13 13:00:00,75.02,75.02,74.89,74.9,16268.0,69.6396,69.6396,69.5189,69.5282,16268.0
2020-05-13 13:05:00,74.91,74.91,74.75,74.88,12982.0,69.5375,69.5375,69.3889,69.5096,12982.0
2020-05-13 13:10:00,74.89,75.18,74.89,75.07,15909.0,69.5189,69.7881,69.5189,69.686,15909.0
2020-05-13 13:15:00,75.06,75.44,74.98,75.42,17449.0,69.6767,70.0295,69.6025,70.0109,17449.0
2020-05-13 13:20:00,75.4,75.44,75.21,75.26,12117.0,69.9923,70.0295,69.816,69.8624,12117.0
2020-05-13 13:25:00,75.23,75.27,75.06,75.14,27768.0,69.8345,69.8717,69.6767,69.751,27768.0
2020-05-13 13:30:00,75.1,75.21,75.06,75.08,31189.0,69.7138,69.816,69.6767,69.6953,31189.0
2020-05-13 13:35:00,75.08,75.32,75.07,75.25,24001.0,69.6953,69.9181,69.686,69.8531,24001.0
2020-05-13 13:40:00,75.27,75.37,75.15,75.33,25669.0,69.8717,69.9645,69.7603,69.9273,25669.0
2020-05-13 13:45:00,75.31,75.5,75.21,75.5,27956.0,69.9088,70.0852,69.816,70.0852,27956.0
2020-05-13 13:50:00,75.51,75.51,75.24,75.25,45125.0,70.0944,70.0944,69.8438,69.8531,45125.0
2020-05-13 13:55:00,75.23,75.31,75.2,75.24,20105.0,69.8345,69.9088,69.8067,69.8438,20105.0
2020-05-13 14:00:00,75.22,75.23,75.05,75.15,35186.0,69.8252,69.8345,69.6674,69.7603,35186.0
2020-05-13 14:05:00,75.15,75.29,75.14,75.23,23922.0,69.7603,69.8902,69.751,69.8345,23922.0
2020-05-13 14:10:00,75.24,75.38,75.18,75.21,23554.0,69.8438,69.9738,69.7881,69.816,23554.0
2020-05-13 14:15:00,75.23,75.44,75.15,75.2,26777.0,69.8345,70.0295,69.7603,69.8067,26777.0
2020-05-13 14:20:00,75.17,75.41,75.16,75.37,52873.0,69.7788,70.0016,69.7695,69.9645,52873.0
2020-05-13 14:25:00,75.35,75.66,75.27,75.61,29021.0,69.9459,70.2337,69.8717,70.1873,29021.0
2020-05-13 14:30:00,75.61,75.83,75.48,75.53,56711.0,70.1873,70.3915,70.0666,70.113,56711.0
2020-05-13 14:35:00,75.54,75.67,75.49,75.56,31543.0,70.1223,70.243,70.0759,70.1409,31543.0
2020-05-13 14:40:00,75.54,75.7,75.48,75.65,32295.0,70.1223,70.2708,70.0666,70.2244,32295.0
2020-05-13 14:45:00,75.67,75.74,75.47,75.48,35991.0,70.243,70.3079,70.0573,70.0666,35991.0
2020-05-13 14:50:00,75.48,75.68,75.47,75.63,39984.0,70.0666,70.2522,70.0573,70.2058,39984.0
2020-05-13 14:55:00,75.64,75.64,75.53,75.53,40259.0,70.2151,70.2151,70.113,70.113,40259.0
2020-05-13 15:00:00,75.54,76.0,75.53,76.0,36521.0,70.1223,70.5493,70.113,70.5493,36521.0
2020-05-13 15:05:00,75.99,76.05,75.68,75.75,76478.0,70.54,70.5957,70.2522,70.3172,76478.0
2020-05-13 15:10:00,75.76,75.8,75.7,75.76,44639.0,70.3265,70.3636,70.2708,70.3265,44639.0
2020-05-13 15:15:00,75.76,75.88,75.75,75.85,34996.0,70.3265,70.4379,70.3172,70.4101,34996.0
2020-05-13 15:20:00,75.88,75.92,75.7,75.71,54955.0,70.4379,70.475,70.2708,70.2801,54955.0
2020-05-13 15:25:00,75.72,76.04,75.7,75.97,51391.0,70.2894,70.5864,70.2708,70.5214,51391.0
2020-05-13 15:30:00,75.96,76.27,75.95,76.14,243220.0,70.5122,70.7999,70.5029,70.6793,243220.0
2020-05-13 15:35:00,76.08,76.16,76.02,76.16,175585.0,70.6236,70.6978,70.5679,70.6978,175585.0
2020-05-13 15:40:00,76.15,76.37,76.15,76.17,65409.0,70.6885,70.8928,70.6885,70.7071,65409.0
2020-05-13 15:45:00,76.17,76.39,76.07,76.37,142305.0,70.7071,70.9113,70.6143,70.8928,142305.0
2020-05-13 15:50:00,76.35,76.62,76.34,76.51,138649.0,70.8742,71.1248,70.8649,71.0227,138649.0
2020-05-13 15:55:00,76.5,76.75,76.47,76.65,191821.0,71.0134,71.2455,70.9856,71.1527,191821.0
2020-05-14 09:30:00,74.99,76.19,74.78,75.79,101038.0,69.6117,70.7257,69.4168,70.3544,101038.0
2020-05-14 09:35:00,75.68,75.7,73.9,73.97,93370.0,70.2522,70.2708,68.5999,68.6649,93370.0
2020-05-14 09:40:00,74.04,74.81,73.99,74.73,57084.0,68.7299,69.4446,68.6835,69.3704,57084.0
2020-05-14 09:45:00,74.73,74.84,74.51,74.7,33715.0,69.3704,69.4725,69.1662,69.3425,33715.0
2020-05-14 09:50:00,74.68,74.86,74.61,74.67,21100.0,69.324,69.4911,69.259,69.3147,21100.0
2020-05-14 09:55:00,74.69,74.89,74.55,74.58,39149.0,69.3332,69.5189,69.2033,69.2311,39149.0
2020-05-14 10:00:00,74.52,74.63,74.09,74.09,27403.0,69.1754,69.2776,68.7763,68.7763,27403.0
2020-05-14 10:05:00,74.19,74.24,73.93,74.01,20232.0,68.8691,68.9155,68.6278,68.702,20232.0
2020-05-14 10:10:00,74.02,74.12,73.73,74.07,47570.0,68.7113,68.8041,68.4421,68.7577,47570.0
2020-05-14 10:15:00,74.11,74.25,73.95,74.17,16230.0,68.7948,68.9248,68.6463,68.8505,16230.0
2020-05-14 10:20:00,74.17,74.31,74.06,74.23,16538.0,68.8505,68.9805,68.7484,68.9062,16538.0
2020-05-14 10:25:00,74.2,74.37,74.05,74.13,9918.0,68.8784,69.0362,68.7392,68.8134,9918.0
2020-05-14 10:30:00,74.16,74.68,74.16,74.66,23484.0,68.8413,69.324,68.8413,69.3054,23484.0
2020-05-14 10:35:00,74.59,75.49,74.58,75.49,47528.0,69.2404,70.0759,69.2311,70.0759,47528.0
2020-05-14 10:40:00,75.47,75.71,75.43,75.67,28051.0,70.0573,70.2801,70.0202,70.243,28051.0
2020-05-14 10:45:00,75.85,76.2,75.75,76.2,41600.0,70.4101,70.735,70.3172,70.735,41600.0
2020-05-14 10:50:00,76.13,76.66,76.01,76.61,31297.0,70.67,71.162,70.5586,71.1155,31297.0
2020-05-14 10:55:00,76.62,76.87,76.52,76.74,38159.0,71.1248,71.3569,71.032,71.2362,38159.0
2020-05-14 11:00:00,76.73,77.06,76.61,76.94,18201.0,71.2269,71.5333,71.1155,71.4219,18201.0
2020-05-14 11:05:00,76.98,77.27,76.96,77.01,21631.0,71.459,71.7282,71.4404,71.4869,21631.0
2020-05-14 11:10:00,77.0,77.02,76.8,76.84,18665.0,71.4776,71.4961,71.2919,71.3291,18665.0
2020-05-14 11:15:00,76.87,77.4,76.87,77.24,10812.0,71.3569,71.8489,71.3569,71.7004,10812.0
2020-05-14 11:20:00,77.36,77.37,76.4,76.41,20080.0,71.8118,71.821,70.9206,70.9299,20080.0
2020-05-14 11:25:00,76.43,76.61,76.32,76.55,36099.0,70.9485,71.1155,70.8463,71.0599,36099.0
2020-05-14 11:30:00,76.6,76.79,76.47,76.58,38972.0,71.1063,71.2826,70.9856,71.0877,38972.0
2020-05-14 11:35:00,76.59,76.8,76.29,76.31,33816.0,71.097,71.2919,70.8185,70.8371,33816.0
2020-05-14 11:40:00,76.32,76.38,76.11,76.11,21187.0,70.8463,70.902,70.6514,70.6514,21187.0
2020-05-14 11:45:00,76.1,76.14,75.87,76.07,15507.0,70.6421,70.6793,70.4286,70.6143,15507.0
2020-05-14 11:50:00,75.88,76.59,75.88,76.5,9181.0,70.4379,71.097,70.4379,71.0134,9181.0
2020-05-14 11:55:00,76.44,76.46,76.2,76.29,9386.0,70.9577,70.9763,70.735,70.8185,9386.0
2020-05-14 12:00:00,76.32,76.45,76.16,76.32,8123.0,70.8463,70.967,70.6978,70.8463,8123.0
2020-05-14 12:05:00,76.27,76.43,76.25,76.41,6880.0,70.7999,70.9485,70.7814,70.9299,6880.0
2020-05-14 12:10:00,76.41,76.71,76.41,76.58,5285.0,70.9299,71.2084,70.9299,71.0877,5285.0
2020-05-14 12:15:00,76.59,76.65,76.48,76.51,6828.0,71.097,71.1527,70.9949,71.0227,6828.0
2020-05-14 12:20:00,76.54,76.87,76.5,76.87,6641.0,71.0506,71.3569,71.0134,71.3569,6641.0
2020-05-14 12:25:00,76.85,76.85,76.63,76.65,6133.0,71.3383,71.3383,71.1341,71.1527,6133.0
2020-05-14 12:30:00,76.64,76.73,76.55,76.67,6501.0,71.1434,71.2269,71.0599,71.1712,6501.0
2020-05-14 12:35:00,76.7,76.79,76.63,76.71,9033.0,71.1991,71.2826,71.1341,71.2084,9033.0
2020-05-14 12:40:00,76.67,76.68,76.59,76.62,5142.0,71.1712,71.1805,71.097,71.1248,5142.0
2020-05-14 12:45:00,76.59,76.68,76.54,76.62,6749.0,71.097,71.1805,71.0506,71.1248,6749.0
2020-05-14 12:50:00,76.63,77.02,76.59,77.01,12022.0,71.1341,71.4961,71.097,71.4869,12022.0
2020-05-14 12:55:00,76.98,77.3,76.98,77.24,12154.0,71.459,71.7561,71.459,71.7004,12154.0
2020-05-14 13:00:00,77.21,77.21,76.98,77.06,4515.0,71.6725,71.6725,71.459,71.5333,4515.0
2020-05-14 13:05:00,77.01,77.11,76.98,77.08,5091.0,71.4869,71.5797,71.459,71.5518,5091.0
2020-05-14 13:10:00,77.08,77.18,76.93,76.95,5783.0,71.5518,71.6447,71.4126,71.4312,5783.0
2020-05-14 13:15:00,76.98,77.17,76.96,77.17,5244.0,71.459,71.6354,71.4404,71.6354,5244.0
2020-05-14 13:20:00,77.2,77.29,77.19,77.23,9494.0,71.6632,71.7468,71.654,71.6911,9494.0
2020-05-14 13:25:00,77.24,77.38,77.2,77.24,17816.0,71.7004,71.8303,71.6632,71.7004,17816.0
2020-05-14 13:30:00,77.25,77.32,77.06,77.06,7063.0,71.7096,71.7746,71.5333,71.5333,7063.0
2020-05-14 13:35:00,77.01,77.14,76.95,77.06,8883.0,71.4869,71.6075,71.4312,71.5333,8883.0
2020-05-14 13:40:00,77.04,77.04,76.82,76.89,6328.0,71.5147,71.5147,71.3105,71.3755,6328.0
2020-05-14 13:45:00,76.86,77.02,76.86,76.95,9246.0,71.3476,71.4961,71.3476,71.4312,9246.0
2020-05-14 13:50:00,76.96,77.05,76.89,76.97,5202.0,71.4404,71.524,71.3755,71.4497,5202.0
2020-05-14 13:55:00,77.01,77.06,76.87,76.89,12792.0,71.4869,71.5333,71.3569,71.3755,12792.0
2020-05-14 14:00:00,76.88,77.05,76.84,77.04,21162.0,71.3662,71.524,71.3291,71.5147,21162.0
2020-05-14 14:05:00,76.98,77.1,76.95,77.08,17132.0,71.459,71.5704,71.4312,71.5518,17132.0
2020-05-14 14:10:00,77.11,77.24,77.06,77.19,9403.0,71.5797,71.7004,71.5333,71.654,9403.0
2020-05-14 14:15:00,77.23,77.31,77.03,77.12,36086.0,71.6911,71.7653,71.5054,71.589,36086.0
2020-05-14 14:20:00,77.1,77.25,77.1,77.21,56009.0,71.5704,71.7096,71.5704,71.6725,56009.0
2020-05-14 14:25:00,77.21,77.27,77.16,77.2,9950.0,71.6725,71.7282,71.6261,71.6632,9950.0
2020-05-14 14:30:00,77.22,77.32,77.09,77.12,11126.0,71.6818,71.7746,71.5611,71.589,11126.0
2020-05-14 14:35:00,77.12,77.22,77.05,77.08,17492.0,71.589,71.6818,71.524,71.5518,17492.0
2020-05-14 14:40:00,77.09,77.25,76.95,77.08,37456.0,71.5611,71.7096,71.4312,71.5518,37456.0
2020-05-14 14:45:00,77.05,77.05,76.89,76.97,42447.0,71.524,71.524,71.3755,71.4497,42447.0
2020-05-14 14:50:00,76.97,77.0,76.88,76.95,14809.0,71.4497,71.4776,71.3662,71.4312,14809.0
2020-05-14 14:55:00,76.95,77.07,76.91,77.0,13538.0,71.4312,71.5426,71.394,71.4776,13538.0
2020-05-14 15:00:00,77.01,77.25,76.98,77.22,10418.0,71.4869,71.7096,71.459,71.6818,10418.0
2020-05-14 15:05:00,77.24,77.46,77.15,77.38,20816.0,71.7004,71.9046,71.6168,71.8303,20816.0
2020-05-14 15:10:00,77.38,77.43,77.29,77.4,20039.0,71.8303,71.8767,71.7468,71.8489,20039.0
2020-05-14 15:15:00,77.43,77.58,77.4,77.51,22075.0,71.8767,72.016,71.8489,71.951,22075.0
2020-05-14 15:20:00,77.52,77.97,77.51,77.97,25594.0,71.9603,72.378,71.951,72.378,25594.0
2020-05-14 15:25:00,77.98,78.12,77.93,78.02,32162.0,72.3873,72.5173,72.3409,72.4244,32162.0
2020-05-14 15:30:00,78.04,78.13,77.97,77.97,40789.0,72.443,72.5265,72.378,72.378,40789.0
2020-05-14 15:35:00,77.97,78.03,77.78,77.93,26822.0,72.378,72.4337,72.2016,72.3409,26822.0
2020-05-14 15:40:00,77.9,78.11,77.79,78.07,37993.0,72.313,72.508,72.2109,72.4708,37993.0
2020-05-14 15:45:00,78.1,78.43,78.1,78.43,41296.0,72.4987,72.805,72.4987,72.805,41296.0
2020-05-14 15:50:00,78.42,78.92,78.41,78.45,78793.0,72.7957,73.2599,72.7865,72.8236,78793.0
2020-05-14 15:55:00,78.43,78.43,78.06,78.31,132815.0,72.805,72.805,72.4616,72.6936,132815.0
2020-05-15 09:30:00,77.53,77.99,77.18,77.19,55021.0,71.9696,72.3966,71.6447,71.654,55021.0
2020-05-15 09:35:00,77.3,78.04,77.07,77.96,10331.0,71.7561,72.443,71.5426,72.3687,10331.0
2020-05-15 09:40:00,78.22,78.3,77.71,78.08,8914.0,72.6101,72.6843,72.1367,72.4801,8914.0
2020-05-15 09:45:00,78.09,78.09,77.83,77.97,10486.0,72.4894,72.4894,72.248,72.378,10486.0
2020-05-15 09:50:00,78.02,78.72,78.01,78.72,110349.0,72.4244,73.0742,72.4151,73.0742,110349.0
2020-05-15 09:55:00,78.57,78.57,77.84,78.02,17994.0,72.935,72.935,72.2573,72.4244,17994.0
2020-05-15 10:00:00,77.89,78.14,77.8,77.87,13981.0,72.3037,72.5358,72.2202,72.2852,13981.0
2020-05-15 10:05:00,77.97,78.16,77.86,78.0,10121.0,72.378,72.5544,72.2759,72.4059,10121.0
2020-05-15 10:10:00,78.01,78.23,77.95,77.95,10082.0,72.4151,72.6194,72.3594,72.3594,10082.0
2020-05-15 10:15:00,78.15,78.21,77.98,77.98,4431.0,72.5451,72.6008,72.3873,72.3873,4431.0
2020-05-15 10:20:00,77.95,78.08,77.71,77.71,23872.0,72.3594,72.4801,72.1367,72.1367,23872.0
2020-05-15 10:25:00,77.69,77.83,77.56,77.77,15310.0,72.1181,72.248,71.9974,72.1924,15310.0
2020-05-15 10:30:00,77.73,77.92,77.66,77.83,7277.0,72.1552,72.3316,72.0902,72.248,7277.0
2020-05-15 10:35:00,77.81,77.98,77.51,77.91,9962.0,72.2295,72.3873,71.951,72.3223,9962.0
2020-05-15 10:40:00,77.8,77.96,77.7,77.96,13480.0,72.2202,72.3687,72.1274,72.3687,13480.0
2020-05-15 10:45:00,77.87,78.09,77.87,77.97,19562.0,72.2852,72.4894,72.2852,72.378,19562.0
2020-05-15 10:50:00,77.95,78.02,77.8,77.98,36170.0,72.3594,72.4244,72.2202,72.3873,36170.0
2020-05-15 10:55:00,78.01,78.23,77.9,78.13,9001.0,72.4151,72.6194,72.313,72.5265,9001.0
2020-05-15 11:00:00,78.11,78.11,77.57,77.64,27060.0,72.508,72.508,72.0067,72.0717,27060.0
2020-05-15 11:05:00,77.56,77.59,77.33,77.52,6769.0,71.9974,72.0253,71.7839,71.9603,6769.0
2020-05-15 11:10:00,77.52,77.52,77.31,77.34,21654.0,71.9603,71.9603,71.7653,71.7932,21654.0
2020-05-15 11:15:00,77.4,77.42,77.28,77.36,22405.0,71.8489,71.8675,71.7375,71.8118,22405.0
2020-05-15 11:20:00,77.33,77.47,77.27,77.31,25379.0,71.7839,71.9139,71.7282,71.7653,25379.0
2020-05-15 11:25:00,77.37,77.37,77.07,77.07,13972.0,71.821,71.821,71.5426,71.5426,13972.0
2020-05-15 11:30:00,77.06,77.22,77.01,77.12,6832.0,71.5333,71.6818,71.4869,71.589,6832.0
2020-05-15 11:35:00,77.06,77.08,76.85,76.94,5835.0,71.5333,71.5518,71.3383,71.4219,5835.0
2020-05-15 11:40:00,76.94,76.98,76.67,76.82,22695.0,71.4219,71.459,71.1712,71.3105,22695.0
2020-05-15 11:45:00,76.73,76.79,76.53,76.58,56497.0,71.2269,71.2826,71.0413,71.0877,56497.0
2020-05-15 11:50:00,76.58,76.72,76.47,76.51,35287.0,71.0877,71.2177,70.9856,71.0227,35287.0
2020-05-15 11:55:00,76.51,76.67,76.51,76.53,15936.0,71.0227,71.1712,71.0227,71.0413,15936.0
2020-05-15 12:00:00,76.5,76.93,76.43,76.93,28572.0,71.0134,71.4126,70.9485,71.4126,28572.0
2020-05-15 12:05:00,76.95,77.09,76.94,76.97,16109.0,71.4312,71.5611,71.4219,71.4497,16109.0
2020-05-15 12:10:00,76.99,77.0,76.76,76.81,11727.0,71.4683,71.4776,71.2548,71.3012,11727.0
2020-05-15 12:15:00,76.83,77.0,76.75,76.93,21755.0,71.3198,71.4776,71.2455,71.4126,21755.0
2020-05-15 12:20:00,76.87,77.21,76.87,77.14,6144.0,71.3569,71.6725,71.3569,71.6075,6144.0
2020-05-15 12:25:00,77.15,77.21,77.11,77.12,3780.0,71.6168,71.6725,71.5797,71.589,3780.0
2020-05-15 12:30:00,77.12,77.13,76.94,77.07,5503.0,71.589,71.5983,71.4219,71.5426,5503.0
2020-05-15 12:35:00,77.08,77.09,76.94,77.09,4804.0,71.5518,71.5611,71.4219,71.5611,4804.0
2020-05-15 12:40:00,77.1,77.14,77.03,77.03,7012.0,71.5704,71.6075,71.5054,71.5054,7012.0
2020-05-15 12:45:00,77.03,77.03,76.89,77.0,7755.0,71.5054,71.5054,71.3755,71.4776,7755.0
2020-05-15 12:50:00,76.97,77.2,76.97,77.15,24078.0,71.4497,71.6632,71.4497,71.6168,24078.0
2020-05-15 12:55:00,77.11,77.3,77.07,77.21,17050.0,71.5797,71.7561,71.5426,71.6725,17050.0
2020-05-15 13:00:00,77.21,77.45,77.21,77.35,21627.0,71.6725,71.8953,71.6725,71.8025,21627.0
2020-05-15 13:05:00,77.36,77.36,77.22,77.3,10108.0,71.8118,71.8118,71.6818,71.7561,10108.0
2020-05-15 13:10:00,77.27,77.46,77.26,77.46,7612.0,71.7282,71.9046,71.7189,71.9046,7612.0
2020-05-15 13:15:00,77.45,77.46,77.17,77.2,8904.0,71.8953,71.9046,71.6354,71.6632,8904.0
2020-05-15 13:20:00,77.2,77.21,77.1,77.17,8396.0,71.6632,71.6725,71.5704,71.6354,8396.0
2020-05-15 13:25:00,77.16,77.21,77.05,77.17,11144.0,71.6261,71.6725,71.524,71.6354,11144.0
2020-05-15 13:30:00,77.16,77.2,76.99,77.12,11018.0,71.6261,71.6632,71.4683,71.589,11018.0
2020-05-15 13:35:00,77.11,77.23,77.07,77.18,9276.0,71.5797,71.6911,71.5426,71.6447,9276.0
2020-05-15 13:40:00,77.21,77.26,77.16,77.2,7000.0,71.6725,71.7189,71.6261,71.6632,7000.0
2020-05-15 13:45:00,77.22,77.23,77.1,77.14,9375.0,71.6818,71.6911,71.5704,71.6075,9375.0
2020-05-15 13:50:00,77.12,77.37,77.12,77.34,7024.0,71.589,71.821,71.589,71.7932,7024.0
2020-05-15 13:55:00,77.36,77.37,77.29,77.34,10269.0,71.8118,71.821,71.7468,71.7932,10269.0
2020-05-15 14:00:00,77.37,77.44,77.32,77.38,16966.0,71.821,71.886,71.7746,71.8303,16966.0
2020-05-15 14:05:00,77.39,77.4,77.35,77.4,7044.0,71.8396,71.8489,71.8025,71.8489,7044.0
2020-05-15 14:10:00,77.41,77.49,77.37,77.42,12510.0,71.8582,71.9324,71.821,71.8675,12510.0
2020-05-15 14:15:00,77.43,77.65,77.42,77.49,28404.0,71.8767,72.081,71.8675,71.9324,28404.0
2020-05-15 14:20:00,77.51,77.74,77.49,77.66,9736.0,71.951,72.1645,71.9324,72.0902,9736.0
2020-05-15 14:25:00,77.63,77.68,77.56,77.63,10356.0,72.0624,72.1088,71.9974,72.0624,10356.0
2020-05-15 14:30:00,77.63,77.63,77.47,77.48,11187.0,72.0624,72.0624,71.9139,71.9232,11187.0
2020-05-15 14:35:00,77.52,77.53,77.28,77.35,12377.0,71.9603,71.9696,71.7375,71.8025,12377.0
2020-05-15 14:40:00,77.36,77.45,77.35,77.41,14168.0,71.8118,71.8953,71.8025,71.8582,14168.0
2020-05-15 14:45:00,77.42,77.58,77.4,77.51,17347.0,71.8675,72.016,71.8489,71.951,17347.0
2020-05-15 14:50:00,77.52,77.63,77.38,77.45,71479.0,71.9603,72.0624,71.8303,71.8953,71479.0
2020-05-15 14:55:00,77.45,77.45,77.27,77.29,23326.0,71.8953,71.8953,71.7282,71.7468,23326.0
2020-05-15 15:00:00,77.31,77.61,77.29,77.5,20045.0,71.7653,72.0438,71.7468,71.9417,20045.0
2020-05-15 15:05:00,77.5,77.57,77.45,77.54,12200.0,71.9417,72.0067,71.8953,71.9788,12200.0
2020-05-15 15:10:00,77.51,77.53,77.32,77.41,16673.0,71.951,71.9696,71.7746,71.8582,16673.0
2020-05-15 15:15:00,77.37,77.44,77.33,77.41,19597.0,71.821,71.886,71.7839,71.8582,19597.0
2020-05-15 15:20:00,77.42,77.45,77.29,77.31,30458.0,71.8675,71.8953,71.7468,71.7653,30458.0
2020-05-15 15:25:00,77.32,77.39,77.28,77.31,24232.0,71.7746,71.8396,71.7375,71.7653,24232.0
2020-05-15 15:30:00,77.31,77.36,77.28,77.31,31797.0,71.7653,71.8118,71.7375,71.7653,31797.0
2020-05-15 15:35:00,77.31,77.32,76.92,76.95,21325.0,71.7653,71.7746,71.4033,71.4312,21325.0
2020-05-15 15:40:00,76.9,76.9,76.68,76.77,26487.0,71.3847,71.3847,71.1805,71.2641,26487.0
2020-05-15 15:45:00,76.78,77.09,76.76,77.09,34790.0,71.2734,71.5611,71.2548,71.5611,34790.0
2020-05-15 15:50:00,77.05,77.1,76.78,77.06,47899.0,71.524,71.5704,71.2734,71.5333,47899.0
2020-05-15 15:55:00,77.06,77.28,77.01,77.25,100184.0,71.5333,71.7375,71.4869,71.7096,100184.0
2020-05-18 09:30:00,79.63,80.9,79.62,80.65,23865.0,73.919,75.0979,73.9097,74.8658,23865.0
2020-05-18 09:35:00,80.52,81.05,80.3,81.05,19117.0,74.7451,75.2371,74.5409,75.2371,19117.0
2020-05-18 09:40:00,81.03,81.33,80.86,80.97,6392.0,75.2185,75.497,75.0607,75.1628,6392.0
2020-05-18 09:45:00,80.88,81.36,80.67,81.07,13700.0,75.0793,75.5249,74.8844,75.2557,13700.0
2020-05-18 09:50:00,81.03,81.13,80.91,80.99,8700.0,75.2185,75.3114,75.1072,75.1814,8700.0
2020-05-18 09:55:00,80.94,81.11,80.82,80.94,11249.0,75.135,75.2928,75.0236,75.135,11249.0
2020-05-18 10:00:00,80.99,81.07,80.8,80.97,8753.0,75.1814,75.2557,75.005,75.1628,8753.0
2020-05-18 10:05:00,80.94,81.0,80.83,80.91,4800.0,75.135,75.1907,75.0329,75.1072,4800.0
2020-05-18 10:10:00,80.95,81.03,80.83,81.01,9966.0,75.1443,75.2185,75.0329,75.2,9966.0
2020-05-18 10:15:00,80.95,81.05,80.81,80.95,10030.0,75.1443,75.2371,75.0143,75.1443,10030.0
2020-05-18 10:20:00,80.91,80.96,80.74,80.74,10797.0,75.1072,75.1536,74.9493,74.9493,10797.0
2020-05-18 10:25:00,80.79,80.8,80.41,80.44,6218.0,74.9958,75.005,74.643,74.6709,6218.0
2020-05-18 10:30:00,80.44,80.48,80.18,80.34,14267.0,74.6709,74.708,74.4295,74.578,14267.0
2020-05-18 10:35:00,80.36,80.47,80.17,80.18,14331.0,74.5966,74.6987,74.4202,74.4295,14331.0
2020-05-18 10:40:00,80.18,80.35,80.06,80.24,10748.0,74.4295,74.5873,74.3181,74.4852,10748.0
2020-05-18 10:45:00,80.25,80.55,80.18,80.54,8564.0,74.4945,74.773,74.4295,74.7637,8564.0
2020-05-18 10:50:00,80.55,80.62,80.16,80.21,19295.0,74.773,74.838,74.4109,74.4574,19295.0
2020-05-18 10:55:00,80.21,80.21,79.91,79.95,10785.0,74.4574,74.4574,74.1789,74.216,10785.0
2020-05-18 11:00:00,79.96,80.14,79.88,80.03,13862.0,74.2253,74.3924,74.151,74.2903,13862.0
2020-05-18 11:05:00,79.99,80.37,79.91,80.34,13643.0,74.2531,74.6059,74.1789,74.578,13643.0
2020-05-18 11:10:00,80.37,80.64,80.34,80.58,11576.0,74.6059,74.8565,74.578,74.8008,11576.0
2020-05-18 11:15:00,80.61,80.64,80.45,80.61,11354.0,74.8287,74.8565,74.6801,74.8287,11354.0
2020-05-18 11:20:00,80.61,80.83,80.61,80.83,9346.0,74.8287,75.0329,74.8287,75.0329,9346.0
2020-05-18 11:25:00,80.81,80.84,80.66,80.81,10372.0,75.0143,75.0422,74.8751,75.0143,10372.0
2020-05-18 11:30:00,80.81,80.81,80.66,80.71,12800.0,75.0143,75.0143,74.8751,74.9215,12800.0
2020-05-18 11:35:00,80.72,80.75,80.54,80.59,15796.0,74.9308,74.9586,74.7637,74.8101,15796.0
2020-05-18 11:40:00,80.66,80.8,80.63,80.65,10254.0,74.8751,75.005,74.8472,74.8658,10254.0
2020-05-18 11:45:00,80.66,80.66,80.37,80.4,9083.0,74.8751,74.8751,74.6059,74.6337,9083.0
2020-05-18 11:50:00,80.39,80.54,80.39,80.51,4089.0,74.6244,74.7637,74.6244,74.7358,4089.0
2020-05-18 11:55:00,80.49,80.63,80.49,80.5,9722.0,74.7173,74.8472,74.7173,74.7266,9722.0
2020-05-18 12:00:00,80.46,80.56,80.38,80.53,9756.0,74.6894,74.7823,74.6152,74.7544,9756.0
2020-05-18 12:05:00,80.52,80.55,80.38,80.39,19910.0,74.7451,74.773,74.6152,74.6244,19910.0
2020-05-18 12:10:00,80.39,80.46,80.32,80.37,18677.0,74.6244,74.6894,74.5595,74.6059,18677.0
2020-05-18 12:15:00,80.39,80.46,80.35,80.42,17761.0,74.6244,74.6894,74.5873,74.6523,17761.0
2020-05-18 12:20:00,80.42,80.62,80.39,80.59,14956.0,74.6523,74.838,74.6244,74.8101,14956.0
2020-05-18 12:25:00,80.61,80.74,80.6,80.72,5561.0,74.8287,74.9493,74.8194,74.9308,5561.0
2020-05-18 12:30:00,80.72,80.76,80.65,80.65,14228.0,74.9308,74.9679,74.8658,74.8658,14228.0
2020-05-18 12:35:00,80.67,80.75,80.57,80.75,6734.0,74.8844,74.9586,74.7915,74.9586,6734.0
2020-05-18 12:40:00,80.76,80.8,80.64,80.76,8923.0,74.9679,75.005,74.8565,74.9679,8923.0
2020-05-18 12:45:00,80.74,80.81,80.66,80.81,17854.0,74.9493,75.0143,74.8751,75.0143,17854.0
2020-05-18 12:50:00,80.82,80.96,80.8,80.95,8603.0,75.0236,75.1536,75.005,75.1443,8603.0
2020-05-18 12:55:00,80.94,81.03,80.92,81.02,17499.0,75.135,75.2185,75.1164,75.2093,17499.0
2020-05-18 13:00:00,80.98,81.22,80.97,81.09,15240.0,75.1721,75.3949,75.1628,75.2742,15240.0
2020-05-18 13:05:00,81.11,81.25,81.09,81.18,8479.0,75.2928,75.4228,75.2742,75.3578,8479.0
2020-05-18 13:10:00,81.22,81.23,81.04,81.06,5867.0,75.3949,75.4042,75.2278,75.2464,5867.0
2020-05-18 13:15:00,81.06,81.08,80.97,81.01,4600.0,75.2464,75.265,75.1628,75.2,4600.0
2020-05-18 13:20:00,81.0,81.12,80.98,81.08,5962.0,75.1907,75.3021,75.1721,75.265,5962.0
2020-05-18 13:25:00,81.12,81.21,81.12,81.16,15252.0,75.3021,75.3856,75.3021,75.3392,15252.0
2020-05-18 13:30:00,81.15,81.17,80.84,80.87,7107.0,75.3299,75.3485,75.0422,75.07,7107.0
2020-05-18 13:35:00,80.87,80.95,80.83,80.88,8872.0,75.07,75.1443,75.0329,75.0793,8872.0
2020-05-18 13:40:00,80.87,80.92,80.73,80.78,5055.0,75.07,75.1164,74.9401,74.9865,5055.0
2020-05-18 13:45:00,80.82,80.87,80.76,80.81,7285.0,75.0236,75.07,74.9679,75.0143,7285.0
2020-05-18 13:50:00,80.83,80.86,80.72,80.81,6598.0,75.0329,75.0607,74.9308,75.0143,6598.0
2020-05-18 13:55:00,80.81,80.84,80.73,80.77,5200.0,75.0143,75.0422,74.9401,74.9772,5200.0
2020-05-18 14:00:00,80.79,80.84,80.62,80.78,7570.0,74.9958,75.0422,74.838,74.9865,7570.0
2020-05-18 14:05:00,80.78,80.83,80.68,80.76,10426.0,74.9865,75.0329,74.8936,74.9679,10426.0
2020-05-18 14:10:00,80.77,81.02,80.77,81.02,14714.0,74.9772,75.2093,74.9772,75.2093,14714.0
2020-05-18 14:15:00,81.01,81.06,80.95,81.0,17074.0,75.2,75.2464,75.1443,75.1907,17074.0
2020-05-18 14:20:00,81.04,81.13,80.96,80.99,7316.0,75.2278,75.3114,75.1536,75.1814,7316.0
2020-05-18 14:25:00,80.96,81.18,80.96,81.15,15428.0,75.1536,75.3578,75.1536,75.3299,15428.0
2020-05-18 14:30:00,81.11,81.36,81.08,81.31,8062.0,75.2928,75.5249,75.265,75.4785,8062.0
2020-05-18 14:35:00,81.31,81.6,81.28,81.59,33903.0,75.4785,75.7477,75.4506,75.7384,33903.0
2020-05-18 14:40:00,81.64,81.72,81.59,81.69,12510.0,75.7848,75.8591,75.7384,75.8312,12510.0
2020-05-18 14:45:00,81.66,81.7,81.42,81.45,11921.0,75.8034,75.8405,75.5806,75.6084,11921.0
2020-05-18 14:50:00,81.46,81.47,81.32,81.45,7165.0,75.6177,75.627,75.4877,75.6084,7165.0
2020-05-18 14:55:00,81.47,81.48,81.34,81.44,7379.0,75.627,75.6363,75.5063,75.5991,7379.0
2020-05-18 15:00:00,81.45,81.56,81.42,81.51,7750.0,75.6084,75.7105,75.5806,75.6641,7750.0
2020-05-18 15:05:00,81.5,81.64,81.5,81.55,10834.0,75.6548,75.7848,75.6548,75.7013,10834.0
2020-05-18 15:10:00,81.55,81.57,81.38,81.42,12299.0,75.7013,75.7198,75.5434,75.5806,12299.0
2020-05-18 15:15:00,81.45,81.48,81.32,81.47,10643.0,75.6084,75.6363,75.4877,75.627,10643.0
2020-05-18 15:20:00,81.45,81.54,81.32,81.37,9088.0,75.6084,75.692,75.4877,75.5342,9088.0
2020-05-18 15:25:00,81.35,81.42,81.28,81.32,12423.0,75.5156,75.5806,75.4506,75.4877,12423.0
2020-05-18 15:30:00,81.31,81.49,81.3,81.47,14779.0,75.4785,75.6456,75.4692,75.627,14779.0
2020-05-18 15:35:00,81.48,81.61,81.38,81.39,27663.0,75.6363,75.7569,75.5434,75.5527,27663.0
2020-05-18 15:40:00,81.4,81.47,81.3,81.45,42479.0,75.562,75.627,75.4692,75.6084,42479.0
2020-05-18 15:45:00,81.44,81.66,81.42,81.66,17972.0,75.5991,75.8034,75.5806,75.8034,17972.0
2020-05-18 15:50:00,81.66,81.72,81.51,81.57,41478.0,75.8034,75.8591,75.6641,75.7198,41478.0
2020-05-18 15:55:00,81.59,81.59,81.37,81.42,114388.0,75.7384,75.7384,75.5342,75.5806,114388.0
2020-05-19 09:30:00,81.59,81.59,81.04,81.31,41116.0,75.7384,75.7384,75.2278,75.4785,41116.0
2020-05-19 09:35:00,81.21,81.36,80.95,81.06,19144.0,75.3856,75.5249,75.1443,75.2464,19144.0
2020-05-19 09:40:00,81.05,81.2,80.8,81.2,14900.0,75.2371,75.3764,75.005,75.3764,14900.0
2020-05-19 09:45:00,81.17,81.33,80.98,81.2,70328.0,75.3485,75.497,75.1721,75.3764,70328.0
2020-05-19 09:50:00,81.21,81.36,81.12,81.22,12335.0,75.3856,75.5249,75.3021,75.3949,12335.0
2020-05-19 09:55:00,81.3,81.61,81.26,81.61,12124.0,75.4692,75.7569,75.4321,75.7569,12124.0
2020-05-19 10:00:00,81.65,81.71,81.3,81.47,14476.0,75.7941,75.8498,75.4692,75.627,14476.0
2020-05-19 10:05:00,81.55,82.08,81.55,81.9,5708.0,75.7013,76.1932,75.7013,76.0262,5708.0
2020-05-19 10:10:00,81.95,82.1,81.86,81.93,5925.0,76.0726,76.2118,75.989,76.054,5925.0
2020-05-19 10:15:00,81.94,81.94,81.46,81.54,3997.0,76.0633,76.0633,75.6177,75.692,3997.0
2020-05-19 10:20:00,81.59,81.75,81.49,81.56,11414.0,75.7384,75.8869,75.6456,75.7105,11414.0
2020-05-19 10:25:00,81.56,81.76,81.46,81.56,9207.0,75.7105,75.8962,75.6177,75.7105,9207.0
2020-05-19 10:30:00,81.6,81.72,81.53,81.72,9812.0,75.7477,75.8591,75.6827,75.8591,9812.0
2020-05-19 10:35:00,81.74,81.74,81.45,81.54,7550.0,75.8776,75.8776,75.6084,75.692,7550.0
2020-05-19 10:40:00,81.49,81.49,81.18,81.29,11785.0,75.6456,75.6456,75.3578,75.4599,11785.0
2020-05-19 10:45:00,81.28,81.44,81.25,81.41,6200.0,75.4506,75.5991,75.4228,75.5713,6200.0
2020-05-19 10:50:00,81.46,81.61,81.42,81.54,7850.0,75.6177,75.7569,75.5806,75.692,7850.0
2020-05-19 10:55:00,81.56,81.62,81.44,81.44,7500.0,75.7105,75.7662,75.5991,75.5991,7500.0
2020-05-19 11:00:00,81.48,81.83,81.47,81.83,8994.0,75.6363,75.9612,75.627,75.9612,8994.0
2020-05-19 11:05:00,81.85,82.0,81.8,81.89,11229.0,75.9797,76.119,75.9333,76.0169,11229.0
2020-05-19 11:10:00,81.95,81.96,81.61,81.62,6667.0,76.0726,76.0818,75.7569,75.7662,6667.0
2020-05-19 11:15:00,81.64,81.91,81.64,81.91,9053.0,75.7848,76.0354,75.7848,76.0354,9053.0
2020-05-19 11:20:00,81.96,82.26,81.94,82.23,9600.0,76.0818,76.3603,76.0633,76.3325,9600.0
2020-05-19 11:25:00,82.26,82.52,82.24,82.47,18126.0,76.3603,76.6017,76.3418,76.5553,18126.0
2020-05-19 11:30:00,82.44,82.74,82.44,82.7,13365.0,76.5274,76.8059,76.5274,76.7688,13365.0
2020-05-19 11:35:00,82.77,82.86,82.49,82.53,11531.0,76.8338,76.9173,76.5738,76.611,11531.0
2020-05-19 11:40:00,82.53,82.73,82.42,82.42,10109.0,76.611,76.7966,76.5089,76.5089,10109.0
2020-05-19 11:45:00,82.4,82.51,82.33,82.43,7200.0,76.4903,76.5924,76.4253,76.5181,7200.0
2020-05-19 11:50:00,82.48,82.54,82.38,82.54,6915.0,76.5646,76.6202,76.4717,76.6202,6915.0
2020-05-19 11:55:00,82.54,82.57,82.41,82.53,8355.0,76.6202,76.6481,76.4996,76.611,8355.0
2020-05-19 12:00:00,82.56,82.64,82.5,82.63,8451.0,76.6388,76.7131,76.5831,76.7038,8451.0
2020-05-19 12:05:00,82.63,82.89,82.62,82.84,14200.0,76.7038,76.9451,76.6945,76.8987,14200.0
2020-05-19 12:10:00,82.86,82.94,82.84,82.89,6550.0,76.9173,76.9916,76.8987,76.9451,6550.0
2020-05-19 12:15:00,82.89,83.03,82.73,82.73,7600.0,76.9451,77.0751,76.7966,76.7966,7600.0
2020-05-19 12:20:00,82.75,82.99,82.73,82.92,11062.0,76.8152,77.038,76.7966,76.973,11062.0
2020-05-19 12:25:00,82.89,82.92,82.8,82.84,6941.0,76.9451,76.973,76.8616,76.8987,6941.0
2020-05-19 12:30:00,82.84,82.89,82.64,82.66,7773.0,76.8987,76.9451,76.7131,76.7316,7773.0
2020-05-19 12:35:00,82.67,82.74,82.5,82.5,4959.0,76.7409,76.8059,76.5831,76.5831,4959.0
2020-05-19 12:40:00,82.48,82.68,82.48,82.68,6414.0,76.5646,76.7502,76.5646,76.7502,6414.0
2020-05-19 12:45:00,82.71,82.74,82.56,82.59,8900.0,76.7781,76.8059,76.6388,76.6667,8900.0
2020-05-19 12:50:00,82.6,82.62,82.47,82.47,5300.0,76.6759,76.6945,76.5553,76.5553,5300.0
2020-05-19 12:55:00,82.55,82.64,82.47,82.58,6500.0,76.6295,76.7131,76.5553,76.6574,6500.0
2020-05-19 13:00:00,82.59,82.62,82.45,82.48,4745.0,76.6667,76.6945,76.5367,76.5646,4745.0
2020-05-19 13:05:00,82.5,82.53,82.4,82.4,4800.0,76.5831,76.611,76.4903,76.4903,4800.0
2020-05-19 13:10:00,82.41,82.46,82.38,82.45,5149.0,76.4996,76.546,76.4717,76.5367,5149.0
2020-05-19 13:15:00,82.44,82.46,82.39,82.42,4700.0,76.5274,76.546,76.481,76.5089,4700.0
2020-05-19 13:20:00,82.41,82.44,82.27,82.27,8563.0,76.4996,76.5274,76.3696,76.3696,8563.0
2020-05-19 13:25:00,82.27,82.27,82.11,82.11,4405.0,76.3696,76.3696,76.2211,76.2211,4405.0
2020-05-19 13:30:00,82.11,82.13,81.99,82.03,6622.0,76.2211,76.2397,76.1097,76.1468,6622.0
2020-05-19 13:35:00,82.03,82.1,82.0,82.06,6211.0,76.1468,76.2118,76.119,76.1747,6211.0
2020-05-19 13:40:00,82.04,82.15,82.04,82.12,10062.0,76.1561,76.2582,76.1561,76.2304,10062.0
2020-05-19 13:45:00,82.13,82.14,81.96,81.96,5955.0,76.2397,76.2489,76.0818,76.0818,5955.0
2020-05-19 13:50:00,81.97,82.03,81.96,82.0,5800.0,76.0911,76.1468,76.0818,76.119,5800.0
2020-05-19 13:55:00,82.0,82.0,81.77,81.78,6890.0,76.119,76.119,75.9055,75.9148,6890.0
2020-05-19 14:00:00,81.78,81.86,81.72,81.86,5805.0,75.9148,75.989,75.8591,75.989,5805.0
2020-05-19 14:05:00,81.87,82.05,81.86,81.99,4800.0,75.9983,76.1654,75.989,76.1097,4800.0
2020-05-19 14:10:00,82.06,82.17,82.04,82.16,7290.0,76.1747,76.2768,76.1561,76.2675,7290.0
2020-05-19 14:15:00,82.17,82.24,82.17,82.18,7003.0,76.2768,76.3418,76.2768,76.2861,7003.0
2020-05-19 14:20:00,82.18,82.27,82.15,82.23,7531.0,76.2861,76.3696,76.2582,76.3325,7531.0
2020-05-19 14:25:00,82.22,82.32,82.16,82.32,5126.0,76.3232,76.416,76.2675,76.416,5126.0
2020-05-19 14:30:00,82.32,82.37,82.22,82.28,7049.0,76.416,76.4624,76.3232,76.3789,7049.0
2020-05-19 14:35:00,82.27,82.33,82.23,82.26,38733.0,76.3696,76.4253,76.3325,76.3603,38733.0
2020-05-19 14:40:00,82.28,82.35,82.23,82.26,20027.0,76.3789,76.4439,76.3325,76.3603,20027.0
2020-05-19 14:45:00,82.26,82.51,82.25,82.45,26366.0,76.3603,76.5924,76.351,76.5367,26366.0
2020-05-19 14:50:00,82.48,82.48,82.21,82.21,8583.0,76.5646,76.5646,76.3139,76.3139,8583.0
2020-05-19 14:55:00,82.21,82.23,81.51,81.6,11233.0,76.3139,76.3325,75.6641,75.7477,11233.0
2020-05-19 15:00:00,81.6,81.75,81.47,81.54,11085.0,75.7477,75.8869,75.627,75.692,11085.0
2020-05-19 15:05:00,81.56,81.87,81.56,81.86,15232.0,75.7105,75.9983,75.7105,75.989,15232.0
2020-05-19 15:10:00,81.88,82.28,81.82,82.03,12045.0,76.0076,76.3789,75.9519,76.1468,12045.0
2020-05-19 15:15:00,82.09,82.09,81.96,81.99,14876.0,76.2025,76.2025,76.0818,76.1097,14876.0
2020-05-19 15:20:00,82.02,82.04,81.83,81.9,24539.0,76.1375,76.1561,75.9612,76.0262,24539.0
2020-05-19 15:25:00,81.93,82.02,81.83,82.01,25753.0,76.054,76.1375,75.9612,76.1283,25753.0
2020-05-19 15:30:00,82.0,82.01,81.79,81.89,22333.0,76.119,76.1283,75.924,76.0169,22333.0
2020-05-19 15:35:00,81.81,81.81,81.26,81.31,29614.0,75.9426,75.9426,75.4321,75.4785,29614.0
2020-05-19 15:40:00,81.27,81.39,81.12,81.17,19880.0,75.4413,75.5527,75.3021,75.3485,19880.0
2020-05-19 15:45:00,81.16,81.24,80.78,80.78,25758.0,75.3392,75.4135,74.9865,74.9865,25758.0
2020-05-19 15:50:00,80.82,80.9,80.56,80.58,41030.0,75.0236,75.0979,74.7823,74.8008,41030.0
2020-05-19 15:55:00,80.59,80.75,80.34,80.41,79256.0,74.8101,74.9586,74.578,74.643,79256.0
2020-05-20 09:30:00,81.51,81.81,81.26,81.76,20696.0,75.6641,75.9426,75.4321,75.8962,20696.0
2020-05-20 09:35:00,81.65,81.73,81.28,81.45,8000.0,75.7941,75.8683,75.4506,75.6084,8000.0
2020-05-20 09:40:00,81.56,81.7,81.27,81.38,11315.0,75.7105,75.8405,75.4413,75.5434,11315.0
2020-05-20 09:45:00,81.35,81.6,81.3,81.39,16754.0,75.5156,75.7477,75.4692,75.5527,16754.0
2020-05-20 09:50:00,81.47,81.51,81.05,81.05,10329.0,75.627,75.6641,75.2371,75.2371,10329.0
2020-05-20 09:55:00,81.05,81.17,80.81,81.07,20017.0,75.2371,75.3485,75.0143,75.2557,20017.0
2020-05-20 10:00:00,81.01,81.18,80.98,81.1,30571.0,75.2,75.3578,75.1721,75.2835,30571.0
2020-05-20 10:05:00,81.17,81.31,80.94,80.97,14690.0,75.3485,75.4785,75.135,75.1628,14690.0
2020-05-20 10:10:00,81.09,81.25,81.01,81.15,10264.0,75.2742,75.4228,75.2,75.3299,10264.0
2020-05-20 10:15:00,81.13,81.2,80.98,81.05,26448.0,75.3114,75.3764,75.1721,75.2371,26448.0
2020-05-20 10:20:00,81.04,81.29,81.04,81.2,14801.0,75.2278,75.4599,75.2278,75.3764,14801.0
2020-05-20 10:25:00,81.2,81.48,81.15,81.39,15507.0,75.3764,75.6363,75.3299,75.5527,15507.0
2020-05-20 10:30:00,81.41,81.42,81.12,81.2,13103.0,75.5713,75.5806,75.3021,75.3764,13103.0
2020-05-20 10:35:00,81.18,81.26,80.98,80.98,9862.0,75.3578,75.4321,75.1721,75.1721,9862.0
2020-05-20 10:40:00,80.97,81.03,80.91,81.0,6461.0,75.1628,75.2185,75.1072,75.1907,6461.0
2020-05-20 10:45:00,80.98,81.04,80.81,80.84,8035.0,75.1721,75.2278,75.0143,75.0422,8035.0
2020-05-20 10:50:00,80.89,80.94,80.77,80.84,8033.0,75.0886,75.135,74.9772,75.0422,8033.0
2020-05-20 10:55:00,80.89,80.89,80.63,80.73,14884.0,75.0886,75.0886,74.8472,74.9401,14884.0
2020-05-20 11:00:00,80.7,80.73,80.56,80.6,14281.0,74.9122,74.9401,74.7823,74.8194,14281.0
2020-05-20 11:05:00,80.56,80.67,80.45,80.66,6495.0,74.7823,74.8844,74.6801,74.8751,6495.0
2020-05-20 11:10:00,80.68,80.87,80.64,80.87,14111.0,74.8936,75.07,74.8565,75.07,14111.0
2020-05-20 11:15:00,80.87,81.03,80.86,81.0,42294.0,75.07,75.2185,75.0607,75.1907,42294.0
2020-05-20 11:20:00,81.02,81.05,80.89,80.89,7452.0,75.2093,75.2371,75.0886,75.0886,7452.0
2020-05-20 11:25:00,80.93,81.06,80.89,80.95,25349.0,75.1257,75.2464,75.0886,75.1443,25349.0
2020-05-20 11:30:00,80.89,80.93,80.82,80.86,7698.0,75.0886,75.1257,75.0236,75.0607,7698.0
2020-05-20 11:35:00,80.87,80.91,80.71,80.77,4120.0,75.07,75.1072,74.9215,74.9772,4120.0
2020-05-20 11:40:00,80.82,80.87,80.78,80.83,12582.0,75.0236,75.07,74.9865,75.0329,12582.0
2020-05-20 11:45:00,80.79,80.81,80.72,80.72,4644.0,74.9958,75.0143,74.9308,74.9308,4644.0
2020-05-20 11:50:00,80.75,80.88,80.71,80.78,6325.0,74.9586,75.0793,74.9215,74.9865,6325.0
2020-05-20 11:55:00,80.78,80.79,80.69,80.72,2890.0,74.9865,74.9958,74.9029,74.9308,2890.0
2020-05-20 12:00:00,80.73,80.82,80.72,80.82,13493.0,74.9401,75.0236,74.9308,75.0236,13493.0
2020-05-20 12:05:00,80.85,81.06,80.85,80.97,11206.0,75.0515,75.2464,75.0515,75.1628,11206.0
2020-05-20 12:10:00,80.92,80.98,80.85,80.95,7005.0,75.1164,75.1721,75.0515,75.1443,7005.0
2020-05-20 12:15:00,80.94,81.0,80.86,81.0,10899.0,75.135,75.1907,75.0607,75.1907,10899.0
2020-05-20 12:20:00,80.97,81.1,80.92,80.92,17863.0,75.1628,75.2835,75.1164,75.1164,17863.0
2020-05-20 12:25:00,80.92,80.98,80.91,80.95,5752.0,75.1164,75.1721,75.1072,75.1443,5752.0
2020-05-20 12:30:00,80.95,80.98,80.9,80.97,5244.0,75.1443,75.1721,75.0979,75.1628,5244.0
2020-05-20 12:35:00,80.95,80.96,80.87,80.9,4561.0,75.1443,75.1536,75.07,75.0979,4561.0
2020-05-20 12:40:00,80.92,80.95,80.81,80.86,8820.0,75.1164,75.1443,75.0143,75.0607,8820.0
2020-05-20 12:45:00,80.89,80.97,80.83,80.93,18141.0,75.0886,75.1628,75.0329,75.1257,18141.0
2020-05-20 12:50:00,80.95,81.04,80.93,80.95,7930.0,75.1443,75.2278,75.1257,75.1443,7930.0
2020-05-20 12:55:00,80.95,80.96,80.83,80.86,7192.0,75.1443,75.1536,75.0329,75.0607,7192.0
2020-05-20 13:00:00,80.88,80.89,80.6,80.6,4007.0,75.0793,75.0886,74.8194,74.8194,4007.0
2020-05-20 13:05:00,80.65,80.67,80.42,80.42,7627.0,74.8658,74.8844,74.6523,74.6523,7627.0
2020-05-20 13:10:00,80.44,80.62,80.37,80.55,4109.0,74.6709,74.838,74.6059,74.773,4109.0
2020-05-20 13:15:00,80.52,80.55,80.46,80.54,10478.0,74.7451,74.773,74.6894,74.7637,10478.0
2020-05-20 13:20:00,80.54,80.64,80.47,80.49,9580.0,74.7637,74.8565,74.6987,74.7173,9580.0
2020-05-20 13:25:00,80.49,80.58,80.46,80.52,7715.0,74.7173,74.8008,74.6894,74.7451,7715.0
2020-05-20 13:30:00,80.54,80.6,80.49,80.55,12887.0,74.7637,74.8194,74.7173,74.773,12887.0
2020-05-20 13:35:00,80.57,80.62,80.53,80.59,11111.0,74.7915,74.838,74.7544,74.8101,11111.0
2020-05-20 13:40:00,80.59,80.61,80.44,80.57,6648.0,74.8101,74.8287,74.6709,74.7915,6648.0
2020-05-20 13:45:00,80.59,80.61,80.54,80.55,6629.0,74.8101,74.8287,74.7637,74.773,6629.0
2020-05-20 13:50:00,80.55,80.62,80.54,80.6,6808.0,74.773,74.838,74.7637,74.8194,6808.0
2020-05-20 13:55:00,80.59,80.61,80.54,80.54,4569.0,74.8101,74.8287,74.7637,74.7637,4569.0
2020-05-20 14:00:00,80.53,80.57,80.27,80.27,9890.0,74.7544,74.7915,74.5131,74.5131,9890.0
2020-05-20 14:05:00,80.36,80.46,80.2,80.2,11257.0,74.5966,74.6894,74.4481,74.4481,11257.0
2020-05-20 14:10:00,80.25,80.29,80.07,80.14,10173.0,74.4945,74.5316,74.3274,74.3924,10173.0
2020-05-20 14:15:00,80.13,80.14,80.03,80.03,18214.0,74.3831,74.3924,74.2903,74.2903,18214.0
2020-05-20 14:20:00,80.04,80.28,80.03,80.19,17408.0,74.2995,74.5223,74.2903,74.4388,17408.0
2020-05-20 14:25:00,80.2,80.38,80.16,80.34,8887.0,74.4481,74.6152,74.4109,74.578,8887.0
2020-05-20 14:30:00,80.34,80.42,80.3,80.34,10435.0,74.578,74.6523,74.5409,74.578,10435.0
2020-05-20 14:35:00,80.34,80.42,80.23,80.23,7348.0,74.578,74.6523,74.4759,74.4759,7348.0
2020-05-20 14:40:00,80.23,80.25,80.13,80.17,11800.0,74.4759,74.4945,74.3831,74.4202,11800.0
2020-05-20 14:45:00,80.19,80.22,80.06,80.17,24957.0,74.4388,74.4666,74.3181,74.4202,24957.0
2020-05-20 14:50:00,80.16,80.24,80.1,80.19,22443.0,74.4109,74.4852,74.3552,74.4388,22443.0
2020-05-20 14:55:00,80.17,80.19,80.09,80.14,14357.0,74.4202,74.4388,74.346,74.3924,14357.0
2020-05-20 15:00:00,80.12,80.18,80.03,80.03,12550.0,74.3738,74.4295,74.2903,74.2903,12550.0
2020-05-20 15:05:00,80.06,80.06,79.91,79.93,13171.0,74.3181,74.3181,74.1789,74.1974,13171.0
2020-05-20 15:10:00,79.95,79.98,79.71,79.82,22811.0,74.216,74.2439,73.9932,74.0953,22811.0
2020-05-20 15:15:00,79.82,79.97,79.76,79.97,27218.0,74.0953,74.2346,74.0396,74.2346,27218.0
2020-05-20 15:20:00,79.96,80.09,79.93,79.98,14624.0,74.2253,74.346,74.1974,74.2439,14624.0
2020-05-20 15:25:00,79.98,80.0,79.92,79.98,10905.0,74.2439,74.2624,74.1882,74.2439,10905.0
2020-05-20 15:30:00,79.96,80.02,79.88,79.9,19530.0,74.2253,74.281,74.151,74.1696,19530.0
2020-05-20 15:35:00,79.9,79.99,79.88,79.93,17992.0,74.1696,74.2531,74.151,74.1974,17992.0
2020-05-20 15:40:00,79.9,79.94,79.84,79.9,17223.0,74.1696,74.2067,74.1139,74.1696,17223.0
2020-05-20 15:45:00,79.91,79.94,79.69,79.72,15168.0,74.1789,74.2067,73.9747,74.0025,15168.0
2020-05-20 15:50:00,79.69,79.74,79.6,79.74,36038.0,73.9747,74.0211,73.8911,74.0211,36038.0
2020-05-20 15:55:00,79.76,79.89,79.68,79.75,79958.0,74.0396,74.1603,73.9654,74.0303,79958.0
2020-05-21 09:30:00,79.46,80.28,79.46,80.28,18393.0,73.7611,74.5223,73.7611,74.5223,18393.0
2020-05-21 09:35:00,80.28,80.66,80.16,80.57,10846.0,74.5223,74.8751,74.4109,74.7915,10846.0
2020-05-21 09:40:00,80.5,80.59,80.35,80.44,6541.0,74.7266,74.8101,74.5873,74.6709,6541.0
2020-05-21 09:45:00,80.47,80.74,80.47,80.67,7081.0,74.6987,74.9493,74.6987,74.8844,7081.0
2020-05-21 09:50:00,80.65,80.78,80.59,80.78,14410.0,74.8658,74.9865,74.8101,74.9865,14410.0
2020-05-21 09:55:00,80.73,81.15,80.71,81.12,15155.0,74.9401,75.3299,74.9215,75.3021,15155.0
2020-05-21 10:00:00,81.09,81.15,80.84,80.96,20998.0,75.2742,75.3299,75.0422,75.1536,20998.0
2020-05-21 10:05:00,80.92,81.16,80.85,81.09,7185.0,75.1164,75.3392,75.0515,75.2742,7185.0
2020-05-21 10:10:00,81.1,81.44,81.1,81.28,23073.0,75.2835,75.5991,75.2835,75.4506,23073.0
2020-05-21 10:15:00,81.21,81.27,80.98,80.98,38940.0,75.3856,75.4413,75.1721,75.1721,38940.0
2020-05-21 10:20:00,80.98,81.02,80.94,81.0,4550.0,75.1721,75.2093,75.135,75.1907,4550.0
2020-05-21 10:25:00,80.97,81.05,80.75,80.78,8187.0,75.1628,75.2371,74.9586,74.9865,8187.0
2020-05-21 10:30:00,80.71,80.87,80.65,80.82,15086.0,74.9215,75.07,74.8658,75.0236,15086.0
2020-05-21 10:35:00,80.8,80.84,80.64,80.79,27061.0,75.005,75.0422,74.8565,74.9958,27061.0
2020-05-21 10:40:00,80.78,80.91,80.78,80.88,8608.0,74.9865,75.1072,74.9865,75.0793,8608.0
2020-05-21 10:45:00,80.84,80.84,80.73,80.77,6194.0,75.0422,75.0422,74.9401,74.9772,6194.0
2020-05-21 10:50:00,80.75,80.93,80.72,80.93,51344.0,74.9586,75.1257,74.9308,75.1257,51344.0
2020-05-21 10:55:00,80.89,81.22,80.84,81.13,18636.0,75.0886,75.3949,75.0422,75.3114,18636.0
2020-05-21 11:00:00,81.11,81.14,80.81,80.83,8658.0,75.2928,75.3207,75.0143,75.0329,8658.0
2020-05-21 11:05:00,80.84,80.92,80.67,80.67,12103.0,75.0422,75.1164,74.8844,74.8844,12103.0
2020-05-21 11:10:00,80.72,80.79,80.65,80.76,14549.0,74.9308,74.9958,74.8658,74.9679,14549.0
2020-05-21 11:15:00,80.81,80.85,80.4,80.44,9107.0,75.0143,75.0515,74.6337,74.6709,9107.0
2020-05-21 11:20:00,80.44,80.65,80.26,80.3,10764.0,74.6709,74.8658,74.5038,74.5409,10764.0
2020-05-21 11:25:00,80.3,80.33,80.2,80.26,7584.0,74.5409,74.5688,74.4481,74.5038,7584.0
2020-05-21 11:30:00,80.31,80.46,80.29,80.35,10502.0,74.5502,74.6894,74.5316,74.5873,10502.0
2020-05-21 11:35:00,80.4,80.53,80.36,80.48,8812.0,74.6337,74.7544,74.5966,74.708,8812.0
2020-05-21 11:40:00,80.51,80.53,80.45,80.46,17212.0,74.7358,74.7544,74.6801,74.6894,17212.0
2020-05-21 11:45:00,80.49,80.49,80.3,80.31,5200.0,74.7173,74.7173,74.5409,74.5502,5200.0
2020-05-21 11:50:00,80.35,80.42,80.35,80.35,4267.0,74.5873,74.6523,74.5873,74.5873,4267.0
2020-05-21 11:55:00,80.38,80.45,80.33,80.34,5577.0,74.6152,74.6801,74.5688,74.578,5577.0
2020-05-21 12:00:00,80.36,80.69,80.35,80.52,24734.0,74.5966,74.9029,74.5873,74.7451,24734.0
2020-05-21 12:05:00,80.56,80.71,80.53,80.68,5648.0,74.7823,74.9215,74.7544,74.8936,5648.0
2020-05-21 12:10:00,80.66,80.76,80.51,80.76,5853.0,74.8751,74.9679,74.7358,74.9679,5853.0
2020-05-21 12:15:00,80.79,80.91,80.72,80.78,4507.0,74.9958,75.1072,74.9308,74.9865,4507.0
2020-05-21 12:20:00,80.78,81.0,80.78,81.0,8826.0,74.9865,75.1907,74.9865,75.1907,8826.0
2020-05-21 12:25:00,81.04,81.21,80.96,80.96,7147.0,75.2278,75.3856,75.1536,75.1536,7147.0
2020-05-21 12:30:00,80.95,81.08,80.87,81.0,6041.0,75.1443,75.265,75.07,75.1907,6041.0
2020-05-21 12:35:00,80.97,80.99,80.89,80.91,3417.0,75.1628,75.1814,75.0886,75.1072,3417.0
2020-05-21 12:40:00,80.97,81.2,80.97,81.07,3627.0,75.1628,75.3764,75.1628,75.2557,3627.0
2020-05-21 12:45:00,81.1,81.23,81.08,81.23,3709.0,75.2835,75.4042,75.265,75.4042,3709.0
2020-05-21 12:50:00,81.22,81.24,81.07,81.17,8243.0,75.3949,75.4135,75.2557,75.3485,8243.0
2020-05-21 12:55:00,81.17,81.2,81.04,81.06,3996.0,75.3485,75.3764,75.2278,75.2464,3996.0
2020-05-21 13:00:00,81.1,81.34,81.04,81.31,4000.0,75.2835,75.5063,75.2278,75.4785,4000.0
2020-05-21 13:05:00,81.31,81.32,81.16,81.16,6141.0,75.4785,75.4877,75.3392,75.3392,6141.0
2020-05-21 13:10:00,81.27,81.37,81.22,81.37,5610.0,75.4413,75.5342,75.3949,75.5342,5610.0
2020-05-21 13:15:00,81.31,81.39,81.18,81.32,9230.0,75.4785,75.5527,75.3578,75.4877,9230.0
2020-05-21 13:20:00,81.31,81.35,81.22,81.33,4445.0,75.4785,75.5156,75.3949,75.497,4445.0
2020-05-21 13:25:00,81.33,81.37,81.3,81.37,3820.0,75.497,75.5342,75.4692,75.5342,3820.0
2020-05-21 13:30:00,81.36,81.45,81.26,81.3,5818.0,75.5249,75.6084,75.4321,75.4692,5818.0
2020-05-21 13:35:00,81.3,81.46,81.27,81.45,7109.0,75.4692,75.6177,75.4413,75.6084,7109.0
2020-05-21 13:40:00,81.47,81.52,81.39,81.48,11285.0,75.627,75.6734,75.5527,75.6363,11285.0
2020-05-21 13:45:00,81.46,81.58,81.45,81.52,5827.0,75.6177,75.7291,75.6084,75.6734,5827.0
2020-05-21 13:50:00,81.51,81.63,81.51,81.56,6874.0,75.6641,75.7755,75.6641,75.7105,6874.0
2020-05-21 13:55:00,81.56,81.76,81.56,81.74,5255.0,75.7105,75.8962,75.7105,75.8776,5255.0
2020-05-21 14:00:00,81.74,81.86,81.73,81.83,13084.0,75.8776,75.989,75.8683,75.9612,13084.0
2020-05-21 14:05:00,81.83,81.95,81.82,81.93,13551.0,75.9612,76.0726,75.9519,76.054,13551.0
2020-05-21 14:10:00,81.92,81.97,81.81,81.87,16221.0,76.0447,76.0911,75.9426,75.9983,16221.0
2020-05-21 14:15:00,81.85,81.85,81.68,81.75,12609.0,75.9797,75.9797,75.8219,75.8869,12609.0
2020-05-21 14:20:00,81.77,81.79,81.57,81.69,6783.0,75.9055,75.924,75.7198,75.8312,6783.0
2020-05-21 14:25:00,81.66,81.67,81.56,81.58,14059.0,75.8034,75.8126,75.7105,75.7291,14059.0
2020-05-21 14:30:00,81.58,81.61,81.52,81.53,7501.0,75.7291,75.7569,75.6734,75.6827,7501.0
2020-05-21 14:35:00,81.51,81.51,81.27,81.35,8438.0,75.6641,75.6641,75.4413,75.5156,8438.0
2020-05-21 14:40:00,81.36,81.47,81.31,81.47,8402.0,75.5249,75.627,75.4785,75.627,8402.0
2020-05-21 14:45:00,81.45,81.46,81.29,81.36,9278.0,75.6084,75.6177,75.4599,75.5249,9278.0
2020-05-21 14:50:00,81.38,81.45,81.26,81.41,11661.0,75.5434,75.6084,75.4321,75.5713,11661.0
2020-05-21 14:55:00,81.39,81.46,81.33,81.34,8985.0,75.5527,75.6177,75.497,75.5063,8985.0
2020-05-21 15:00:00,81.35,81.52,81.31,81.33,11647.0,75.5156,75.6734,75.4785,75.497,11647.0
2020-05-21 15:05:00,81.35,81.45,81.3,81.45,4771.0,75.5156,75.6084,75.4692,75.6084,4771.0
2020-05-21 15:10:00,81.43,81.45,81.24,81.45,19557.0,75.5899,75.6084,75.4135,75.6084,19557.0
2020-05-21 15:15:00,81.44,81.55,81.43,81.52,9231.0,75.5991,75.7013,75.5899,75.6734,9231.0
2020-05-21 15:20:00,81.53,81.56,81.47,81.51,8986.0,75.6827,75.7105,75.627,75.6641,8986.0
2020-05-21 15:25:00,81.52,81.62,81.49,81.56,23347.0,75.6734,75.7662,75.6456,75.7105,23347.0
2020-05-21 15:30:00,81.58,81.65,81.48,81.48,21693.0,75.7291,75.7941,75.6363,75.6363,21693.0
2020-05-21 15:35:00,81.49,81.53,81.39,81.46,14932.0,75.6456,75.6827,75.5527,75.6177,14932.0
2020-05-21 15:40:00,81.44,81.46,81.32,81.44,15422.0,75.5991,75.6177,75.4877,75.5991,15422.0
2020-05-21 15:45:00,81.44,81.48,81.37,81.4,19886.0,75.5991,75.6363,75.5342,75.562,19886.0
2020-05-21 15:50:00,81.4,81.45,81.33,81.42,43289.0,75.562,75.6084,75.497,75.5806,43289.0
2020-05-21 15:55:00,81.42,81.55,81.32,81.44,59253.0,75.5806,75.7013,75.4877,75.5991,59253.0
2020-05-22 09:30:00,82.12,82.28,81.57,81.58,17451.0,76.2304,76.3789,75.7198,75.7291,17451.0
2020-05-22 09:35:00,81.61,81.88,81.46,81.48,5525.0,75.7569,76.0076,75.6177,75.6363,5525.0
2020-05-22 09:40:00,81.52,81.71,81.35,81.42,7256.0,75.6734,75.8498,75.5156,75.5806,7256.0
2020-05-22 09:45:00,81.52,81.73,81.38,81.6,21564.0,75.6734,75.8683,75.5434,75.7477,21564.0
2020-05-22 09:50:00,81.55,81.55,81.28,81.39,4659.0,75.7013,75.7013,75.4506,75.5527,4659.0
2020-05-22 09:55:00,81.39,81.42,81.18,81.25,7564.0,75.5527,75.5806,75.3578,75.4228,7564.0
2020-05-22 10:00:00,81.21,81.75,81.21,81.71,41816.0,75.3856,75.8869,75.3856,75.8498,41816.0
2020-05-22 10:05:00,81.73,81.97,81.72,81.95,24705.0,75.8683,76.0911,75.8591,76.0726,24705.0
2020-05-22 10:10:00,81.97,82.07,81.87,81.98,9254.0,76.0911,76.184,75.9983,76.1004,9254.0
2020-05-22 10:15:00,81.95,82.15,81.83,82.15,9824.0,76.0726,76.2582,75.9612,76.2582,9824.0
2020-05-22 10:20:00,82.2,82.28,82.09,82.25,7280.0,76.3046,76.3789,76.2025,76.351,7280.0
2020-05-22 10:25:00,82.19,82.19,82.0,82.13,9012.0,76.2954,76.2954,76.119,76.2397,9012.0
2020-05-22 10:30:00,82.23,82.61,82.14,82.61,24721.0,76.3325,76.6852,76.2489,76.6852,24721.0
2020-05-22 10:35:00,82.56,82.58,82.39,82.48,14527.0,76.6388,76.6574,76.481,76.5646,14527.0
2020-05-22 10:40:00,82.54,82.59,82.28,82.42,9936.0,76.6202,76.6667,76.3789,76.5089,9936.0
2020-05-22 10:45:00,82.44,82.54,82.37,82.47,17950.0,76.5274,76.6202,76.4624,76.5553,17950.0
2020-05-22 10:50:00,82.47,82.61,82.42,82.53,11380.0,76.5553,76.6852,76.5089,76.611,11380.0
2020-05-22 10:55:00,82.49,82.51,82.39,82.39,28012.0,76.5738,76.5924,76.481,76.481,28012.0
2020-05-22 11:00:00,82.39,82.53,82.33,82.52,25103.0,76.481,76.611,76.4253,76.6017,25103.0
2020-05-22 11:05:00,82.52,82.54,82.48,82.49,15168.0,76.6017,76.6202,76.5646,76.5738,15168.0
2020-05-22 11:10:00,82.47,82.5,82.33,82.42,11289.0,76.5553,76.5831,76.4253,76.5089,11289.0
2020-05-22 11:15:00,82.42,82.56,82.41,82.5,12620.0,76.5089,76.6388,76.4996,76.5831,12620.0
2020-05-22 11:20:00,82.49,82.55,82.46,82.48,14016.0,76.5738,76.6295,76.546,76.5646,14016.0
2020-05-22 11:25:00,82.49,82.56,82.3,82.3,10307.0,76.5738,76.6388,76.3975,76.3975,10307.0
2020-05-22 11:30:00,82.3,82.33,82.1,82.3,7932.0,76.3975,76.4253,76.2118,76.3975,7932.0
2020-05-22 11:35:00,82.29,82.47,82.26,82.42,5981.0,76.3882,76.5553,76.3603,76.5089,5981.0
2020-05-22 11:40:00,82.4,82.42,82.16,82.33,10950.0,76.4903,76.5089,76.2675,76.4253,10950.0
2020-05-22 11:45:00,82.37,82.46,82.35,82.45,6478.0,76.4624,76.546,76.4439,76.5367,6478.0
2020-05-22 11:50:00,82.45,82.63,82.43,82.63,5748.0,76.5367,76.7038,76.5181,76.7038,5748.0
2020-05-22 11:55:00,82.61,82.61,82.41,82.45,7768.0,76.6852,76.6852,76.4996,76.5367,7768.0
2020-05-22 12:00:00,82.48,82.69,82.46,82.66,5170.0,76.5646,76.7595,76.546,76.7316,5170.0
2020-05-22 12:05:00,82.68,82.83,82.64,82.82,11808.0,76.7502,76.8895,76.7131,76.8802,11808.0
2020-05-22 12:10:00,82.82,82.84,82.73,82.75,14096.0,76.8802,76.8987,76.7966,76.8152,14096.0
2020-05-22 12:15:00,82.75,82.86,82.74,82.86,6652.0,76.8152,76.9173,76.8059,76.9173,6652.0
2020-05-22 12:20:00,82.9,82.98,82.83,82.97,6981.0,76.9544,77.0287,76.8895,77.0194,6981.0
2020-05-22 12:25:00,83.01,83.02,82.91,82.95,6024.0,77.0565,77.0658,76.9637,77.0008,6024.0
2020-05-22 12:30:00,82.93,82.97,82.92,82.97,2187.0,76.9823,77.0194,76.973,77.0194,2187.0
2020-05-22 12:35:00,83.02,83.06,82.95,82.96,4668.0,77.0658,77.103,77.0008,77.0101,4668.0
2020-05-22 12:40:00,82.94,83.02,82.91,82.97,3602.0,76.9916,77.0658,76.9637,77.0194,3602.0
2020-05-22 12:45:00,82.98,83.05,82.88,82.9,4154.0,77.0287,77.0937,76.9359,76.9544,4154.0
2020-05-22 12:50:00,82.9,82.9,82.84,82.84,5022.0,76.9544,76.9544,76.8987,76.8987,5022.0
2020-05-22 12:55:00,82.87,82.96,82.86,82.86,5195.0,76.9266,77.0101,76.9173,76.9173,5195.0
2020-05-22 13:00:00,82.85,82.85,82.72,82.76,8160.0,76.908,76.908,76.7873,76.8245,8160.0
2020-05-22 13:05:00,82.77,82.88,82.77,82.84,5533.0,76.8338,76.9359,76.8338,76.8987,5533.0
2020-05-22 13:10:00,82.86,82.91,82.83,82.85,4569.0,76.9173,76.9637,76.8895,76.908,4569.0
2020-05-22 13:15:00,82.85,82.91,82.82,82.91,5623.0,76.908,76.9637,76.8802,76.9637,5623.0
2020-05-22 13:20:00,82.89,83.07,82.87,83.07,5605.0,76.9451,77.1122,76.9266,77.1122,5605.0
2020-05-22 13:25:00,83.09,83.13,82.98,83.0,6672.0,77.1308,77.1679,77.0287,77.0473,6672.0
2020-05-22 13:30:00,83.01,83.08,82.9,83.06,9945.0,77.0565,77.1215,76.9544,77.103,9945.0
2020-05-22 13:35:00,83.05,83.11,83.03,83.06,6658.0,77.0937,77.1494,77.0751,77.103,6658.0
2020-05-22 13:40:00,83.05,83.05,82.89,82.98,3993.0,77.0937,77.0937,76.9451,77.0287,3993.0
2020-05-22 13:45:00,83.0,83.11,82.98,83.05,5817.0,77.0473,77.1494,77.0287,77.0937,5817.0
2020-05-22 13:50:00,83.04,83.06,82.97,83.01,3280.0,77.0844,77.103,77.0194,77.0565,3280.0
2020-05-22 13:55:00,83.01,83.2,83.0,83.13,5892.0,77.0565,77.2329,77.0473,77.1679,5892.0
2020-05-22 14:00:00,83.14,83.21,83.05,83.18,7673.0,77.1772,77.2422,77.0937,77.2143,7673.0
2020-05-22 14:05:00,83.19,83.36,83.16,83.33,8006.0,77.2236,77.3814,77.1958,77.3536,8006.0
2020-05-22 14:10:00,83.34,83.41,83.31,83.33,9556.0,77.3629,77.4279,77.335,77.3536,9556.0
2020-05-22 14:15:00,83.32,83.4,83.28,83.34,6827.0,77.3443,77.4186,77.3072,77.3629,6827.0
2020-05-22 14:20:00,83.33,83.47,83.32,83.35,11104.0,77.3536,77.4836,77.3443,77.3722,11104.0
2020-05-22 14:25:00,83.34,83.44,83.34,83.4,6199.0,77.3629,77.4557,77.3629,77.4186,6199.0
2020-05-22 14:30:00,83.4,83.51,83.35,83.49,9041.0,77.4186,77.5207,77.3722,77.5021,9041.0
2020-05-22 14:35:00,83.48,83.5,83.4,83.5,6540.0,77.4928,77.5114,77.4186,77.5114,6540.0
2020-05-22 14:40:00,83.49,83.52,83.34,83.4,8951.0,77.5021,77.53,77.3629,77.4186,8951.0
2020-05-22 14:45:00,83.42,83.42,83.34,83.4,6023.0,77.4371,77.4371,77.3629,77.4186,6023.0
2020-05-22 14:50:00,83.42,83.46,83.32,83.46,7883.0,77.4371,77.4743,77.3443,77.4743,7883.0
2020-05-22 14:55:00,83.49,83.54,83.47,83.5,6749.0,77.5021,77.5485,77.4836,77.5114,6749.0
2020-05-22 15:00:00,83.48,83.52,83.45,83.52,5967.0,77.4928,77.53,77.465,77.53,5967.0
2020-05-22 15:05:00,83.52,83.61,83.51,83.6,9907.0,77.53,77.6135,77.5207,77.6042,9907.0
2020-05-22 15:10:00,83.59,83.65,83.54,83.58,8529.0,77.5949,77.6506,77.5485,77.5857,8529.0
2020-05-22 15:15:00,83.58,83.59,83.49,83.53,13640.0,77.5857,77.5949,77.5021,77.5392,13640.0
2020-05-22 15:20:00,83.54,83.55,83.12,83.22,17170.0,77.5485,77.5578,77.1587,77.2515,17170.0
2020-05-22 15:25:00,83.22,83.26,83.06,83.26,12809.0,77.2515,77.2886,77.103,77.2886,12809.0
2020-05-22 15:30:00,83.26,83.35,83.2,83.3,13570.0,77.2886,77.3722,77.2329,77.3257,13570.0
2020-05-22 15:35:00,83.29,83.3,83.21,83.29,12455.0,77.3165,77.3257,77.2422,77.3165,12455.0
2020-05-22 15:40:00,83.3,83.49,83.24,83.46,20894.0,77.3257,77.5021,77.27,77.4743,20894.0
2020-05-22 15:45:00,83.47,83.61,83.46,83.57,23685.0,77.4836,77.6135,77.4743,77.5764,23685.0
2020-05-22 15:50:00,83.56,83.57,83.33,83.44,30844.0,77.5671,77.5764,77.3536,77.4557,30844.0
2020-05-22 15:55:00,83.44,83.45,83.29,83.4,53106.0,77.4557,77.465,77.3165,77.4186,53106.0
2020-05-26 09:30:00,85.85,87.62,85.85,87.23,52782.0,79.6929,81.3359,79.6929,80.9739,52782.0
2020-05-26 09:35:00,87.23,87.51,87.01,87.1,42645.0,80.9739,81.2338,80.7697,80.8532,42645.0
2020-05-26 09:40:00,87.14,87.41,86.83,87.18,49027.0,80.8903,81.141,80.6026,80.9275,49027.0
2020-05-26 09:45:00,87.13,87.35,87.03,87.22,18066.0,80.8811,81.0853,80.7882,80.9646,18066.0
2020-05-26 09:50:00,87.22,87.33,87.04,87.22,11500.0,80.9646,81.0667,80.7975,80.9646,11500.0
2020-05-26 09:55:00,87.22,87.37,87.08,87.22,7172.0,80.9646,81.1038,80.8346,80.9646,7172.0
2020-05-26 10:00:00,87.08,87.31,86.88,87.16,11613.0,80.8346,81.0481,80.649,80.9089,11613.0
2020-05-26 10:05:00,87.07,87.07,86.85,86.97,23871.0,80.8254,80.8254,80.6211,80.7325,23871.0
2020-05-26 10:10:00,86.96,87.53,86.87,87.51,20026.0,80.7232,81.2524,80.6397,81.2338,20026.0
2020-05-26 10:15:00,87.55,87.9,87.5,87.89,15607.0,81.2709,81.5958,81.2245,81.5865,15607.0
2020-05-26 10:20:00,87.9,88.04,87.66,87.75,17764.0,81.5958,81.7258,81.373,81.4566,17764.0
2020-05-26 10:25:00,87.86,87.86,87.48,87.84,11356.0,81.5587,81.5587,81.206,81.5401,11356.0
2020-05-26 10:30:00,87.98,88.08,87.78,87.86,7175.0,81.6701,81.7629,81.4844,81.5587,7175.0
2020-05-26 10:35:00,87.93,87.94,87.63,87.81,11696.0,81.6237,81.633,81.3452,81.5123,11696.0
2020-05-26 10:40:00,87.83,87.91,87.72,87.81,8196.0,81.5309,81.6051,81.4287,81.5123,8196.0
2020-05-26 10:45:00,87.81,88.02,87.78,87.98,11682.0,81.5123,81.7072,81.4844,81.6701,11682.0
2020-05-26 10:50:00,87.98,88.33,87.93,88.22,22631.0,81.6701,81.995,81.6237,81.8929,22631.0
2020-05-26 10:55:00,88.23,88.28,88.15,88.26,7132.0,81.9022,81.9486,81.8279,81.93,7132.0
2020-05-26 11:00:00,88.27,88.43,88.2,88.4,10712.0,81.9393,82.0878,81.8743,82.06,10712.0
2020-05-26 11:05:00,88.4,88.74,88.34,88.69,21527.0,82.06,82.3756,82.0043,82.3292,21527.0
2020-05-26 11:10:00,88.69,88.84,88.5,88.53,27282.0,82.3292,82.4684,82.1528,82.1806,27282.0
2020-05-26 11:15:00,88.53,88.8,88.53,88.77,19254.0,82.1806,82.4313,82.1806,82.4034,19254.0
2020-05-26 11:20:00,88.77,88.77,88.61,88.63,16683.0,82.4034,82.4034,82.2549,82.2735,16683.0
2020-05-26 11:25:00,88.61,88.61,88.32,88.45,8752.0,82.2549,82.2549,81.9857,82.1064,8752.0
2020-05-26 11:30:00,88.45,88.5,88.31,88.33,7106.0,82.1064,82.1528,81.9764,81.995,7106.0
2020-05-26 11:35:00,88.34,88.36,87.99,88.12,12465.0,82.0043,82.0228,81.6794,81.8001,12465.0
2020-05-26 11:40:00,88.07,88.11,88.0,88.07,5426.0,81.7536,81.7908,81.6887,81.7536,5426.0
2020-05-26 11:45:00,88.09,88.22,88.04,88.15,7787.0,81.7722,81.8929,81.7258,81.8279,7787.0
2020-05-26 11:50:00,88.14,88.34,88.13,88.2,23057.0,81.8186,82.0043,81.8093,81.8743,23057.0
2020-05-26 11:55:00,88.16,88.2,88.01,88.02,11219.0,81.8372,81.8743,81.6979,81.7072,11219.0
2020-05-26 12:00:00,87.97,88.05,87.88,87.97,27391.0,81.6608,81.7351,81.5773,81.6608,27391.0
2020-05-26 12:05:00,87.98,88.1,87.97,88.03,7659.0,81.6701,81.7815,81.6608,81.7165,7659.0
2020-05-26 12:10:00,88.07,88.1,88.0,88.07,9509.0,81.7536,81.7815,81.6887,81.7536,9509.0
2020-05-26 12:15:00,88.06,88.11,87.82,87.84,7701.0,81.7444,81.7908,81.5216,81.5401,7701.0
2020-05-26 12:20:00,87.82,87.89,87.69,87.71,5551.0,81.5216,81.5865,81.4009,81.4195,5551.0
2020-05-26 12:25:00,87.72,87.8,87.64,87.64,5392.0,81.4287,81.503,81.3545,81.3545,5392.0
2020-05-26 12:30:00,87.66,87.89,87.64,87.89,7586.0,81.373,81.5865,81.3545,81.5865,7586.0
2020-05-26 12:35:00,87.89,88.12,87.87,88.11,10031.0,81.5865,81.8001,81.568,81.7908,10031.0
2020-05-26 12:40:00,88.14,88.34,88.14,88.33,7351.0,81.8186,82.0043,81.8186,81.995,7351.0
2020-05-26 12:45:00,88.33,88.36,88.27,88.36,8799.0,81.995,82.0228,81.9393,82.0228,8799.0
2020-05-26 12:50:00,88.37,88.39,88.23,88.29,11834.0,82.0321,82.0507,81.9022,81.9579,11834.0
2020-05-26 12:55:00,88.29,88.32,88.05,88.17,9734.0,81.9579,81.9857,81.7351,81.8465,9734.0
2020-05-26 13:00:00,88.18,88.23,88.13,88.23,5127.0,81.8557,81.9022,81.8093,81.9022,5127.0
2020-05-26 13:05:00,88.25,88.28,88.15,88.22,6606.0,81.9207,81.9486,81.8279,81.8929,6606.0
2020-05-26 13:10:00,88.22,88.36,88.22,88.28,5459.0,81.8929,82.0228,81.8929,81.9486,5459.0
2020-05-26 13:15:00,88.24,88.29,88.2,88.26,5662.0,81.9114,81.9579,81.8743,81.93,5662.0
2020-05-26 13:20:00,88.29,88.41,88.29,88.41,4308.0,81.9579,82.0693,81.9579,82.0693,4308.0
2020-05-26 13:25:00,88.42,88.5,88.34,88.34,5667.0,82.0785,82.1528,82.0043,82.0043,5667.0
2020-05-26 13:30:00,88.34,88.38,88.25,88.35,4694.0,82.0043,82.0414,81.9207,82.0136,4694.0
2020-05-26 13:35:00,88.37,88.48,88.34,88.47,4174.0,82.0321,82.1342,82.0043,82.125,4174.0
2020-05-26 13:40:00,88.47,88.64,88.43,88.55,9705.0,82.125,82.2828,82.0878,82.1992,9705.0
2020-05-26 13:45:00,88.54,88.54,88.24,88.25,9433.0,82.1899,82.1899,81.9114,81.9207,9433.0
2020-05-26 13:50:00,88.2,88.31,88.17,88.21,4834.0,81.8743,81.9764,81.8465,81.8836,4834.0
2020-05-26 13:55:00,88.23,88.38,88.2,88.28,3969.0,81.9022,82.0414,81.8743,81.9486,3969.0
2020-05-26 14:00:00,88.36,88.44,88.32,88.44,10010.0,82.0228,82.0971,81.9857,82.0971,10010.0
2020-05-26 14:05:00,88.47,88.47,88.32,88.39,10134.0,82.125,82.125,81.9857,82.0507,10134.0
2020-05-26 14:10:00,88.42,88.51,88.4,88.51,8179.0,82.0785,82.1621,82.06,82.1621,8179.0
2020-05-26 14:15:00,88.54,88.59,88.53,88.57,7330.0,82.1899,82.2363,82.1806,82.2178,7330.0
2020-05-26 14:20:00,88.58,88.66,88.55,88.64,6981.0,82.2271,82.3013,82.1992,82.2828,6981.0
2020-05-26 14:25:00,88.61,88.8,88.61,88.74,11310.0,82.2549,82.4313,82.2549,82.3756,11310.0
2020-05-26 14:30:00,88.75,88.83,88.67,88.67,9843.0,82.3849,82.4591,82.3106,82.3106,9843.0
2020-05-26 14:35:00,88.67,88.82,88.62,88.79,7256.0,82.3106,82.4498,82.2642,82.422,7256.0
2020-05-26 14:40:00,88.76,88.77,88.68,88.68,4998.0,82.3942,82.4034,82.3199,82.3199,4998.0
2020-05-26 14:45:00,88.66,88.7,88.46,88.51,60976.0,82.3013,82.3385,82.1157,82.1621,60976.0
2020-05-26 14:50:00,88.48,88.58,88.45,88.57,5456.0,82.1342,82.2271,82.1064,82.2178,5456.0
2020-05-26 14:55:00,88.55,88.77,88.53,88.69,7583.0,82.1992,82.4034,82.1806,82.3292,7583.0
2020-05-26 15:00:00,88.69,88.7,88.57,88.58,13455.0,82.3292,82.3385,82.2178,82.2271,13455.0
2020-05-26 15:05:00,88.58,88.76,88.53,88.76,11751.0,82.2271,82.3942,82.1806,82.3942,11751.0
2020-05-26 15:10:00,88.76,88.92,88.75,88.89,14877.0,82.3942,82.5427,82.3849,82.5148,14877.0
2020-05-26 15:15:00,88.89,88.93,88.85,88.9,15162.0,82.5148,82.552,82.4777,82.5241,15162.0
2020-05-26 15:20:00,88.92,89.0,88.88,88.99,16051.0,82.5427,82.6169,82.5055,82.6077,16051.0
2020-05-26 15:25:00,88.97,89.09,88.95,89.03,21203.0,82.5891,82.7005,82.5705,82.6448,21203.0
2020-05-26 15:30:00,89.03,89.19,88.8,88.99,27687.0,82.6448,82.7933,82.4313,82.6077,27687.0
2020-05-26 15:35:00,89.0,89.12,88.95,89.09,24003.0,82.6169,82.7283,82.5705,82.7005,24003.0
2020-05-26 15:40:00,89.09,89.1,88.89,88.94,25827.0,82.7005,82.7098,82.5148,82.5612,25827.0
2020-05-26 15:45:00,88.95,89.0,88.8,88.81,22843.0,82.5705,82.6169,82.4313,82.4406,22843.0
2020-05-26 15:50:00,88.83,89.06,88.83,88.95,68974.0,82.4591,82.6726,82.4591,82.5705,68974.0
2020-05-26 15:55:00,88.96,88.97,88.64,88.94,127954.0,82.5798,82.5891,82.2828,82.5612,127954.0
2020-05-27 09:30:00,89.65,91.42,89.65,91.19,38897.0,83.2203,84.8634,83.2203,84.6499,38897.0
2020-05-27 09:35:00,91.31,91.71,91.02,91.5,19862.0,84.7613,85.1326,84.4921,84.9376,19862.0
2020-05-27 09:40:00,91.59,91.75,91.35,91.52,14009.0,85.0212,85.1697,84.7984,84.9562,14009.0
2020-05-27 09:45:00,91.47,92.07,91.47,91.91,66126.0,84.9098,85.4668,84.9098,85.3182,66126.0
2020-05-27 09:50:00,91.94,92.12,91.64,91.64,21431.0,85.3461,85.5132,85.0676,85.0676,21431.0
2020-05-27 09:55:00,91.67,91.91,91.58,91.81,15029.0,85.0954,85.3182,85.0119,85.2254,15029.0
2020-05-27 10:00:00,91.83,91.83,91.21,91.38,18464.0,85.244,85.244,84.6684,84.8262,18464.0
2020-05-27 10:05:00,91.37,91.49,90.93,90.98,21919.0,84.817,84.9284,84.4085,84.4549,21919.0
2020-05-27 10:10:00,91.01,91.23,90.89,91.0,11770.0,84.4828,84.687,84.3714,84.4735,11770.0
2020-05-27 10:15:00,90.97,91.15,90.95,91.12,10562.0,84.4457,84.6127,84.4271,84.5849,10562.0
2020-05-27 10:20:00,91.15,91.3,91.07,91.14,22753.0,84.6127,84.752,84.5385,84.6035,22753.0
2020-05-27 10:25:00,91.1,91.28,91.02,91.09,9499.0,84.5663,84.7334,84.4921,84.557,9499.0
2020-05-27 10:30:00,91.06,91.07,90.41,90.53,15070.0,84.5292,84.5385,83.9258,84.0372,15070.0
2020-05-27 10:35:00,90.53,90.74,90.39,90.66,10522.0,84.0372,84.2321,83.9072,84.1579,10522.0
2020-05-27 10:40:00,90.65,90.66,90.37,90.55,12244.0,84.1486,84.1579,83.8887,84.0558,12244.0
2020-05-27 10:45:00,90.59,90.59,90.19,90.19,12648.0,84.0929,84.0929,83.7216,83.7216,12648.0
2020-05-27 10:50:00,90.21,90.3,89.97,89.97,25847.0,83.7402,83.8237,83.5174,83.5174,25847.0
2020-05-27 10:55:00,89.92,90.23,89.85,90.22,24998.0,83.471,83.7587,83.406,83.7494,24998.0
2020-05-27 11:00:00,90.2,90.53,90.15,90.49,36654.0,83.7309,84.0372,83.6845,84.0001,36654.0
2020-05-27 11:05:00,90.48,90.55,90.39,90.43,22217.0,83.9908,84.0558,83.9072,83.9444,22217.0
2020-05-27 11:10:00,90.44,90.56,90.39,90.48,19798.0,83.9537,84.0651,83.9072,83.9908,19798.0
2020-05-27 11:15:00,90.43,90.51,90.19,90.5,17097.0,83.9444,84.0186,83.7216,84.0094,17097.0
2020-05-27 11:20:00,90.5,90.5,90.09,90.14,16085.0,84.0094,84.0094,83.6288,83.6752,16085.0
2020-05-27 11:25:00,90.16,90.51,90.14,90.51,16044.0,83.6937,84.0186,83.6752,84.0186,16044.0
2020-05-27 11:30:00,90.5,90.58,90.46,90.54,9186.0,84.0094,84.0836,83.9722,84.0465,9186.0
2020-05-27 11:35:00,90.56,90.57,90.0,90.08,12505.0,84.0651,84.0743,83.5452,83.6195,12505.0
2020-05-27 11:40:00,90.16,90.17,90.0,90.03,11353.0,83.6937,83.703,83.5452,83.5731,11353.0
2020-05-27 11:45:00,90.0,90.25,90.0,90.25,12238.0,83.5452,83.7773,83.5452,83.7773,12238.0
2020-05-27 11:50:00,90.25,90.25,90.09,90.16,8508.0,83.7773,83.7773,83.6288,83.6937,8508.0
2020-05-27 11:55:00,90.16,90.33,90.12,90.23,6727.0,83.6937,83.8516,83.6566,83.7587,6727.0
2020-05-27 12:00:00,90.23,90.26,89.94,90.01,10627.0,83.7587,83.7866,83.4895,83.5545,10627.0
2020-05-27 12:05:00,89.97,90.2,89.93,90.14,9011.0,83.5174,83.7309,83.4802,83.6752,9011.0
2020-05-27 12:10:00,90.14,90.2,90.03,90.07,6909.0,83.6752,83.7309,83.5731,83.6102,6909.0
2020-05-27 12:15:00,90.07,90.3,90.04,90.19,8375.0,83.6102,83.8237,83.5824,83.7216,8375.0
2020-05-27 12:20:00,90.15,90.16,90.01,90.14,9257.0,83.6845,83.6937,83.5545,83.6752,9257.0
2020-05-27 12:25:00,90.14,90.23,90.05,90.1,8323.0,83.6752,83.7587,83.5916,83.638,8323.0
2020-05-27 12:30:00,90.12,90.28,89.98,90.27,9470.0,83.6566,83.8051,83.5267,83.7959,9470.0
2020-05-27 12:35:00,90.27,90.31,90.13,90.24,7082.0,83.7959,83.833,83.6659,83.768,7082.0
2020-05-27 12:40:00,90.26,90.4,90.25,90.4,5487.0,83.7866,83.9165,83.7773,83.9165,5487.0
2020-05-27 12:45:00,90.4,90.54,90.31,90.36,9290.0,83.9165,84.0465,83.833,83.8794,9290.0
2020-05-27 12:50:00,90.32,90.48,90.31,90.36,15236.0,83.8423,83.9908,83.833,83.8794,15236.0
2020-05-27 12:55:00,90.31,90.39,90.3,90.31,5879.0,83.833,83.9072,83.8237,83.833,5879.0
2020-05-27 13:00:00,90.3,90.41,90.08,90.4,8604.0,83.8237,83.9258,83.6195,83.9165,8604.0
2020-05-27 13:05:00,90.39,90.51,90.38,90.45,4976.0,83.9072,84.0186,83.898,83.9629,4976.0
2020-05-27 13:10:00,90.41,90.51,90.39,90.5,6138.0,83.9258,84.0186,83.9072,84.0094,6138.0
2020-05-27 13:15:00,90.55,90.55,90.35,90.39,4887.0,84.0558,84.0558,83.8701,83.9072,4887.0
2020-05-27 13:20:00,90.42,90.46,90.28,90.31,5719.0,83.9351,83.9722,83.8051,83.833,5719.0
2020-05-27 13:25:00,90.31,90.35,90.2,90.29,6184.0,83.833,83.8701,83.7309,83.8144,6184.0
2020-05-27 13:30:00,90.27,90.31,90.17,90.27,7928.0,83.7959,83.833,83.703,83.7959,7928.0
2020-05-27 13:35:00,90.32,90.36,90.23,90.24,8727.0,83.8423,83.8794,83.7587,83.768,8727.0
2020-05-27 13:40:00,90.22,90.23,90.03,90.18,7692.0,83.7494,83.7587,83.5731,83.7123,7692.0
2020-05-27 13:45:00,90.2,90.23,90.16,90.23,4068.0,83.7309,83.7587,83.6937,83.7587,4068.0
2020-05-27 13:50:00,90.24,90.34,90.21,90.31,6250.0,83.768,83.8608,83.7402,83.833,6250.0
2020-05-27 13:55:00,90.31,90.43,90.31,90.37,9798.0,83.833,83.9444,83.833,83.8887,9798.0
2020-05-27 14:00:00,90.36,90.72,90.36,90.68,10211.0,83.8794,84.2136,83.8794,84.1765,10211.0
2020-05-27 14:05:00,90.69,90.79,90.64,90.73,11241.0,84.1857,84.2786,84.1393,84.2229,11241.0
2020-05-27 14:10:00,90.71,90.84,90.69,90.77,8876.0,84.2043,84.325,84.1857,84.26,8876.0
2020-05-27 14:15:00,90.8,90.84,90.75,90.77,13191.0,84.2878,84.325,84.2414,84.26,13191.0
2020-05-27 14:20:00,90.77,90.82,90.62,90.66,12470.0,84.26,84.3064,84.1208,84.1579,12470.0
2020-05-27 14:25:00,90.62,90.87,90.58,90.75,17514.0,84.1208,84.3528,84.0836,84.2414,17514.0
2020-05-27 14:30:00,90.8,90.82,90.66,90.72,11076.0,84.2878,84.3064,84.1579,84.2136,11076.0
2020-05-27 14:35:00,90.69,90.76,90.6,90.73,10124.0,84.1857,84.2507,84.1022,84.2229,10124.0
2020-05-27 14:40:00,90.76,90.8,90.67,90.67,11989.0,84.2507,84.2878,84.1672,84.1672,11989.0
2020-05-27 14:45:00,90.65,90.73,90.58,90.71,8585.0,84.1486,84.2229,84.0836,84.2043,8585.0
2020-05-27 14:50:00,90.71,90.82,90.65,90.82,15229.0,84.2043,84.3064,84.1486,84.3064,15229.0
2020-05-27 14:55:00,90.86,90.99,90.81,90.95,24535.0,84.3435,84.4642,84.2971,84.4271,24535.0
2020-05-27 15:00:00,90.97,91.03,90.89,91.03,27401.0,84.4457,84.5013,84.3714,84.5013,27401.0
2020-05-27 15:05:00,91.01,91.02,90.69,90.73,12385.0,84.4828,84.4921,84.1857,84.2229,12385.0
2020-05-27 15:10:00,90.75,90.86,90.75,90.78,11085.0,84.2414,84.3435,84.2414,84.2693,11085.0
2020-05-27 15:15:00,90.78,90.83,90.72,90.75,12655.0,84.2693,84.3157,84.2136,84.2414,12655.0
2020-05-27 15:20:00,90.72,90.77,90.66,90.73,8732.0,84.2136,84.26,84.1579,84.2229,8732.0
2020-05-27 15:25:00,90.75,90.81,90.73,90.8,16092.0,84.2414,84.2971,84.2229,84.2878,16092.0
2020-05-27 15:30:00,90.79,90.84,90.72,90.74,24654.0,84.2786,84.325,84.2136,84.2321,24654.0
2020-05-27 15:35:00,90.74,90.76,90.52,90.58,20855.0,84.2321,84.2507,84.0279,84.0836,20855.0
2020-05-27 15:40:00,90.56,90.66,90.54,90.61,24454.0,84.0651,84.1579,84.0465,84.1115,24454.0
2020-05-27 15:45:00,90.59,90.93,90.59,90.92,24428.0,84.0929,84.4085,84.0929,84.3992,24428.0
2020-05-27 15:50:00,90.87,91.14,90.78,91.06,59359.0,84.3528,84.6035,84.2693,84.5292,59359.0
2020-05-27 15:55:00,91.07,91.24,90.94,90.94,122560.0,84.5385,84.6963,84.4178,84.4178,122560.0
2020-05-28 09:30:00,91.61,92.12,90.67,90.89,21449.0,85.0398,85.5132,84.1672,84.3714,21449.0
2020-05-28 09:35:00,90.8,90.88,89.97,90.13,12348.0,84.2878,84.3621,83.5174,83.6659,12348.0
2020-05-28 09:40:00,90.13,90.19,89.85,90.18,6074.0,83.6659,83.7216,83.406,83.7123,6074.0
2020-05-28 09:45:00,90.04,90.09,89.89,89.96,3469.0,83.5824,83.6288,83.4431,83.5081,3469.0
2020-05-28 09:50:00,89.95,90.47,89.95,90.38,5823.0,83.4988,83.9815,83.4988,83.898,5823.0
2020-05-28 09:55:00,90.38,90.95,90.27,90.86,11644.0,83.898,84.4271,83.7959,84.3435,11644.0
2020-05-28 10:00:00,90.77,90.81,90.51,90.56,4071.0,84.26,84.2971,84.0186,84.0651,4071.0
2020-05-28 10:05:00,90.58,90.82,90.54,90.82,4514.0,84.0836,84.3064,84.0465,84.3064,4514.0
2020-05-28 10:10:00,90.74,91.01,90.74,90.98,9565.0,84.2321,84.4828,84.2321,84.4549,9565.0
2020-05-28 10:15:00,90.99,91.14,90.79,90.89,11368.0,84.4642,84.6035,84.2786,84.3714,11368.0
2020-05-28 10:20:00,90.91,91.12,90.9,91.1,6752.0,84.39,84.5849,84.3807,84.5663,6752.0
2020-05-28 10:25:00,91.12,91.23,91.03,91.08,12317.0,84.5849,84.687,84.5013,84.5478,12317.0
2020-05-28 10:30:00,91.12,91.12,90.88,90.95,4330.0,84.5849,84.5849,84.3621,84.4271,4330.0
2020-05-28 10:35:00,91.01,91.09,90.94,91.06,4877.0,84.4828,84.557,84.4178,84.5292,4877.0
2020-05-28 10:40:00,91.15,91.33,91.12,91.29,6910.0,84.6127,84.7798,84.5849,84.7427,6910.0
2020-05-28 10:45:00,91.32,91.32,91.2,91.23,4972.0,84.7705,84.7705,84.6592,84.687,4972.0
2020-05-28 10:50:00,91.23,91.29,91.05,91.17,4723.0,84.687,84.7427,84.5199,84.6313,4723.0
2020-05-28 10:55:00,91.28,91.28,91.18,91.21,2993.0,84.7334,84.7334,84.6406,84.6684,2993.0
2020-05-28 11:00:00,91.22,91.23,90.94,91.08,7491.0,84.6777,84.687,84.4178,84.5478,7491.0
2020-05-28 11:05:00,91.13,91.27,91.04,91.18,5500.0,84.5942,84.7241,84.5106,84.6406,5500.0
2020-05-28 11:10:00,91.16,91.44,91.15,91.44,6406.0,84.622,84.8819,84.6127,84.8819,6406.0
2020-05-28 11:15:00,91.42,91.56,91.42,91.56,2958.0,84.8634,84.9933,84.8634,84.9933,2958.0
2020-05-28 11:20:00,91.52,91.52,91.38,91.38,3451.0,84.9562,84.9562,84.8262,84.8262,3451.0
2020-05-28 11:25:00,91.45,91.63,91.41,91.63,7180.0,84.8912,85.0583,84.8541,85.0583,7180.0
2020-05-28 11:30:00,91.67,91.75,91.41,91.42,5361.0,85.0954,85.1697,84.8541,84.8634,5361.0
2020-05-28 11:35:00,91.37,91.45,91.36,91.44,3244.0,84.817,84.8912,84.8077,84.8819,3244.0
2020-05-28 11:40:00,91.44,91.5,91.33,91.37,8286.0,84.8819,84.9376,84.7798,84.817,8286.0
2020-05-28 11:45:00,91.36,91.49,91.35,91.49,2940.0,84.8077,84.9284,84.7984,84.9284,2940.0
2020-05-28 11:50:00,91.54,91.56,91.49,91.51,3590.0,84.9748,84.9933,84.9284,84.9469,3590.0
2020-05-28 11:55:00,91.5,91.63,91.49,91.56,4931.0,84.9376,85.0583,84.9284,84.9933,4931.0
2020-05-28 12:00:00,91.52,91.57,91.52,91.54,4864.0,84.9562,85.0026,84.9562,84.9748,4864.0
2020-05-28 12:05:00,91.52,91.64,91.51,91.6,5727.0,84.9562,85.0676,84.9469,85.0305,5727.0
2020-05-28 12:10:00,91.61,91.74,91.58,91.59,4804.0,85.0398,85.1604,85.0119,85.0212,4804.0
2020-05-28 12:15:00,91.6,91.62,91.53,91.53,10215.0,85.0305,85.049,84.9655,84.9655,10215.0
2020-05-28 12:20:00,91.48,91.56,91.42,91.49,4941.0,84.9191,84.9933,84.8634,84.9284,4941.0
2020-05-28 12:25:00,91.53,91.53,91.38,91.47,4896.0,84.9655,84.9655,84.8262,84.9098,4896.0
2020-05-28 12:30:00,91.48,91.5,91.36,91.5,2327.0,84.9191,84.9376,84.8077,84.9376,2327.0
2020-05-28 12:35:00,91.43,91.56,91.4,91.52,4467.0,84.8727,84.9933,84.8448,84.9562,4467.0
2020-05-28 12:40:00,91.55,91.57,91.49,91.49,1882.0,84.9841,85.0026,84.9284,84.9284,1882.0
2020-05-28 12:45:00,91.48,91.54,91.45,91.54,2558.0,84.9191,84.9748,84.8912,84.9748,2558.0
2020-05-28 12:50:00,91.54,91.62,91.52,91.52,4019.0,84.9748,85.049,84.9562,84.9562,4019.0
2020-05-28 12:55:00,91.51,91.62,91.51,91.52,4840.0,84.9469,85.049,84.9469,84.9562,4840.0
2020-05-28 13:00:00,91.5,91.57,91.46,91.57,4266.0,84.9376,85.0026,84.9005,85.0026,4266.0
2020-05-28 13:05:00,91.55,91.55,91.42,91.43,7776.0,84.9841,84.9841,84.8634,84.8727,7776.0
2020-05-28 13:10:00,91.43,91.46,91.31,91.43,7723.0,84.8727,84.9005,84.7613,84.8727,7723.0
2020-05-28 13:15:00,91.42,91.42,91.23,91.25,3487.0,84.8634,84.8634,84.687,84.7056,3487.0
2020-05-28 13:20:00,91.26,91.26,91.16,91.22,8265.0,84.7149,84.7149,84.622,84.6777,8265.0
2020-05-28 13:25:00,91.24,91.35,91.23,91.34,4973.0,84.6963,84.7984,84.687,84.7891,4973.0
2020-05-28 13:30:00,91.31,91.43,91.3,91.43,2814.0,84.7613,84.8727,84.752,84.8727,2814.0
2020-05-28 13:35:00,91.44,91.48,91.35,91.38,3830.0,84.8819,84.9191,84.7984,84.8262,3830.0
2020-05-28 13:40:00,91.41,91.54,91.41,91.43,3149.0,84.8541,84.9748,84.8541,84.8727,3149.0
2020-05-28 13:45:00,91.5,91.5,91.4,91.42,3370.0,84.9376,84.9376,84.8448,84.8634,3370.0
2020-05-28 13:50:00,91.45,91.55,91.4,91.54,4788.0,84.8912,84.9841,84.8448,84.9748,4788.0
2020-05-28 13:55:00,91.59,91.64,91.53,91.6,4835.0,85.0212,85.0676,84.9655,85.0305,4835.0
2020-05-28 14:00:00,91.58,91.69,91.55,91.65,8502.0,85.0119,85.114,84.9841,85.0769,8502.0
2020-05-28 14:05:00,91.65,91.81,91.63,91.76,5636.0,85.0769,85.2254,85.0583,85.179,5636.0
2020-05-28 14:10:00,91.75,91.78,91.67,91.75,5232.0,85.1697,85.1976,85.0954,85.1697,5232.0
2020-05-28 14:15:00,91.75,91.84,91.73,91.73,5594.0,85.1697,85.2533,85.1511,85.1511,5594.0
2020-05-28 14:20:00,91.75,91.91,91.75,91.84,6861.0,85.1697,85.3182,85.1697,85.2533,6861.0
2020-05-28 14:25:00,91.83,91.87,91.77,91.81,9602.0,85.244,85.2811,85.1883,85.2254,9602.0
2020-05-28 14:30:00,91.84,91.92,91.81,91.87,9418.0,85.2533,85.3275,85.2254,85.2811,9418.0
2020-05-28 14:35:00,91.87,91.92,91.62,91.66,10272.0,85.2811,85.3275,85.049,85.0862,10272.0
2020-05-28 14:40:00,91.67,91.67,91.5,91.6,11572.0,85.0954,85.0954,84.9376,85.0305,11572.0
2020-05-28 14:45:00,91.59,91.81,91.57,91.6,41413.0,85.0212,85.2254,85.0026,85.0305,41413.0
2020-05-28 14:50:00,91.58,91.65,91.35,91.41,11137.0,85.0119,85.0769,84.7984,84.8541,11137.0
2020-05-28 14:55:00,91.41,91.59,91.41,91.59,28905.0,84.8541,85.0212,84.8541,85.0212,28905.0
2020-05-28 15:00:00,91.55,91.57,91.48,91.54,6418.0,84.9841,85.0026,84.9191,84.9748,6418.0
2020-05-28 15:05:00,91.52,91.52,91.44,91.47,8812.0,84.9562,84.9562,84.8819,84.9098,8812.0
2020-05-28 15:10:00,91.48,91.66,91.42,91.66,5589.0,84.9191,85.0862,84.8634,85.0862,5589.0
2020-05-28 15:15:00,91.65,91.65,91.22,91.25,17181.0,85.0769,85.0769,84.6777,84.7056,17181.0
2020-05-28 15:20:00,91.26,91.29,91.16,91.2,16927.0,84.7149,84.7427,84.622,84.6592,16927.0
2020-05-28 15:25:00,91.18,91.26,91.04,91.08,16278.0,84.6406,84.7149,84.5106,84.5478,16278.0
2020-05-28 15:30:00,91.07,91.14,90.86,90.99,21209.0,84.5385,84.6035,84.3435,84.4642,21209.0
2020-05-28 15:35:00,90.98,91.16,90.9,91.02,24152.0,84.4549,84.622,84.3807,84.4921,24152.0
2020-05-28 15:40:00,90.98,90.98,90.85,90.92,49221.0,84.4549,84.4549,84.3343,84.3992,49221.0
2020-05-28 15:45:00,90.89,91.01,90.37,90.41,43926.0,84.3714,84.4828,83.8887,83.9258,43926.0
2020-05-28 15:50:00,90.38,90.51,90.26,90.31,89143.0,83.898,84.0186,83.7866,83.833,89143.0
2020-05-28 15:55:00,90.35,90.64,90.3,90.31,54022.0,83.8701,84.1393,83.8237,83.833,54022.0
2020-05-29 09:30:00,89.4,89.6,89.06,89.6,17009.0,82.9883,83.1739,82.6726,83.1739,17009.0
2020-05-29 09:35:00,89.59,89.97,89.44,89.8,11088.0,83.1646,83.5174,83.0254,83.3596,11088.0
2020-05-29 09:40:00,89.78,89.82,89.4,89.73,9535.0,83.341,83.3781,82.9883,83.2946,9535.0
2020-05-29 09:45:00,89.67,90.09,89.42,89.87,11273.0,83.2389,83.6288,83.0068,83.4245,11273.0
2020-05-29 09:50:00,89.88,89.88,89.59,89.77,5821.0,83.4338,83.4338,83.1646,83.3317,5821.0
2020-05-29 09:55:00,89.76,89.76,89.3,89.48,8368.0,83.3224,83.3224,82.8954,83.0625,8368.0
2020-05-29 10:00:00,89.34,89.48,89.03,89.25,6783.0,82.9326,83.0625,82.6448,82.849,6783.0
2020-05-29 10:05:00,89.26,89.63,89.22,89.44,6599.0,82.8583,83.2018,82.8212,83.0254,6599.0
2020-05-29 10:10:00,89.53,89.99,89.48,89.98,5246.0,83.1089,83.5359,83.0625,83.5267,5246.0
2020-05-29 10:15:00,90.02,90.25,89.97,90.13,5950.0,83.5638,83.7773,83.5174,83.6659,5950.0
2020-05-29 10:20:00,90.13,90.47,90.12,90.29,6426.0,83.6659,83.9815,83.6566,83.8144,6426.0
2020-05-29 10:25:00,90.26,90.29,89.75,89.95,6274.0,83.7866,83.8144,83.3131,83.4988,6274.0
2020-05-29 10:30:00,89.96,90.12,89.86,89.9,94165.0,83.5081,83.6566,83.4153,83.4524,94165.0
2020-05-29 10:35:00,89.86,89.91,89.74,89.74,7677.0,83.4153,83.4617,83.3039,83.3039,7677.0
2020-05-29 10:40:00,89.76,89.79,89.45,89.54,12505.0,83.3224,83.3503,83.0347,83.1182,12505.0
2020-05-29 10:45:00,89.59,89.63,89.49,89.51,18459.0,83.1646,83.2018,83.0718,83.0904,18459.0
2020-05-29 10:50:00,89.51,89.67,89.38,89.39,20673.0,83.0904,83.2389,82.9697,82.979,20673.0
2020-05-29 10:55:00,89.36,89.61,89.29,89.52,13157.0,82.9511,83.1832,82.8861,83.0996,13157.0
2020-05-29 11:00:00,89.5,89.61,89.45,89.54,16520.0,83.0811,83.1832,83.0347,83.1182,16520.0
2020-05-29 11:05:00,89.54,89.71,89.51,89.51,11358.0,83.1182,83.276,83.0904,83.0904,11358.0
2020-05-29 11:10:00,89.54,89.71,89.53,89.61,9879.0,83.1182,83.276,83.1089,83.1832,9879.0
2020-05-29 11:15:00,89.61,89.61,89.29,89.38,7314.0,83.1832,83.1832,82.8861,82.9697,7314.0
2020-05-29 11:20:00,89.43,89.59,89.43,89.59,4208.0,83.0161,83.1646,83.0161,83.1646,4208.0
2020-05-29 11:25:00,89.57,89.67,89.44,89.44,11536.0,83.1461,83.2389,83.0254,83.0254,11536.0
2020-05-29 11:30:00,89.42,89.57,89.4,89.44,5740.0,83.0068,83.1461,82.9883,83.0254,5740.0
2020-05-29 11:35:00,89.43,89.55,89.4,89.52,3100.0,83.0161,83.1275,82.9883,83.0996,3100.0
2020-05-29 11:40:00,89.52,89.56,89.33,89.34,6229.0,83.0996,83.1368,82.9233,82.9326,6229.0
2020-05-29 11:45:00,89.39,89.55,89.33,89.55,4203.0,82.979,83.1275,82.9233,83.1275,4203.0
2020-05-29 11:50:00,89.59,89.62,89.36,89.36,3312.0,83.1646,83.1925,82.9511,82.9511,3312.0
2020-05-29 11:55:00,89.43,89.53,89.43,89.46,2267.0,83.0161,83.1089,83.0161,83.0439,2267.0
2020-05-29 12:00:00,89.48,89.55,89.48,89.48,2072.0,83.0625,83.1275,83.0625,83.0625,2072.0
2020-05-29 12:05:00,89.52,89.57,89.43,89.44,3152.0,83.0996,83.1461,83.0161,83.0254,3152.0
2020-05-29 12:10:00,89.48,89.53,89.42,89.42,2337.0,83.0625,83.1089,83.0068,83.0068,2337.0
2020-05-29 12:15:00,89.38,89.39,89.2,89.26,3102.0,82.9697,82.979,82.8026,82.8583,3102.0
2020-05-29 12:20:00,89.23,89.39,89.21,89.26,3900.0,82.8304,82.979,82.8119,82.8583,3900.0
2020-05-29 12:25:00,89.26,89.34,89.19,89.34,7774.0,82.8583,82.9326,82.7933,82.9326,7774.0
2020-05-29 12:30:00,89.32,89.32,89.21,89.23,7965.0,82.914,82.914,82.8119,82.8304,7965.0
2020-05-29 12:35:00,89.26,89.34,89.2,89.34,2000.0,82.8583,82.9326,82.8026,82.9326,2000.0
2020-05-29 12:40:00,89.34,89.34,89.18,89.24,3800.0,82.9326,82.9326,82.784,82.8397,3800.0
2020-05-29 12:45:00,89.19,89.2,89.02,89.09,4398.0,82.7933,82.8026,82.6355,82.7005,4398.0
2020-05-29 12:50:00,89.09,89.1,88.82,89.0,4969.0,82.7005,82.7098,82.4498,82.6169,4969.0
2020-05-29 12:55:00,88.9,89.7,88.9,89.51,5150.0,82.5241,83.2667,82.5241,83.0904,5150.0
2020-05-29 13:00:00,89.51,89.55,89.35,89.35,1691.0,83.0904,83.1275,82.9418,82.9418,1691.0
2020-05-29 13:05:00,89.36,89.6,89.27,89.46,16904.0,82.9511,83.1739,82.8676,83.0439,16904.0
2020-05-29 13:10:00,89.46,89.56,89.43,89.43,1676.0,83.0439,83.1368,83.0161,83.0161,1676.0
2020-05-29 13:15:00,89.39,89.45,89.32,89.39,2100.0,82.979,83.0347,82.914,82.979,2100.0
2020-05-29 13:20:00,89.38,89.59,89.38,89.53,2897.0,82.9697,83.1646,82.9697,83.1089,2897.0
2020-05-29 13:25:00,89.54,89.54,89.32,89.37,2800.0,83.1182,83.1182,82.914,82.9604,2800.0
2020-05-29 13:30:00,89.35,89.37,89.26,89.27,6400.0,82.9418,82.9604,82.8583,82.8676,6400.0
2020-05-29 13:35:00,89.27,89.35,89.17,89.18,4953.0,82.8676,82.9418,82.7747,82.784,4953.0
2020-05-29 13:40:00,89.21,89.25,89.15,89.19,3676.0,82.8119,82.849,82.7562,82.7933,3676.0
2020-05-29 13:45:00,89.16,89.21,89.12,89.18,3942.0,82.7655,82.8119,82.7283,82.784,3942.0
2020-05-29 13:50:00,89.2,89.2,89.11,89.16,5400.0,82.8026,82.8026,82.7191,82.7655,5400.0
2020-05-29 13:55:00,89.15,89.24,89.15,89.2,5701.0,82.7562,82.8397,82.7562,82.8026,5701.0
2020-05-29 14:00:00,89.19,89.31,89.12,89.24,3611.0,82.7933,82.9047,82.7283,82.8397,3611.0
2020-05-29 14:05:00,89.22,89.6,89.18,89.52,7190.0,82.8212,83.1739,82.784,83.0996,7190.0
2020-05-29 14:10:00,89.6,89.65,89.49,89.49,2237.0,83.1739,83.2203,83.0718,83.0718,2237.0
2020-05-29 14:15:00,89.41,89.52,89.41,89.52,1506.0,82.9975,83.0996,82.9975,83.0996,1506.0
2020-05-29 14:20:00,89.56,89.69,89.49,89.69,2601.0,83.1368,83.2575,83.0718,83.2575,2601.0
2020-05-29 14:25:00,89.65,89.93,89.65,89.88,4730.0,83.2203,83.4802,83.2203,83.4338,4730.0
2020-05-29 14:30:00,89.89,90.1,89.83,90.03,6236.0,83.4431,83.638,83.3874,83.5731,6236.0
2020-05-29 14:35:00,90.06,90.13,89.94,89.95,5477.0,83.6009,83.6659,83.4895,83.4988,5477.0
2020-05-29 14:40:00,89.98,89.98,89.71,89.71,4051.0,83.5267,83.5267,83.276,83.276,4051.0
2020-05-29 14:45:00,89.66,89.78,89.55,89.55,4990.0,83.2296,83.341,83.1275,83.1275,4990.0
2020-05-29 14:50:00,89.46,89.46,88.98,89.28,10904.0,83.0439,83.0439,82.5984,82.8769,10904.0
2020-05-29 14:55:00,89.34,90.02,89.31,89.92,17733.0,82.9326,83.5638,82.9047,83.471,17733.0
2020-05-29 15:00:00,89.94,90.15,89.84,90.08,27798.0,83.4895,83.6845,83.3967,83.6195,27798.0
2020-05-29 15:05:00,90.12,90.13,89.93,89.99,6739.0,83.6566,83.6659,83.4802,83.5359,6739.0
2020-05-29 15:10:00,89.97,90.03,89.76,89.87,10166.0,83.5174,83.5731,83.3224,83.4245,10166.0
2020-05-29 15:15:00,89.89,89.92,89.71,89.85,8832.0,83.4431,83.471,83.276,83.406,8832.0
2020-05-29 15:20:00,89.85,89.93,89.73,89.9,9171.0,83.406,83.4802,83.2946,83.4524,9171.0
2020-05-29 15:25:00,89.88,89.91,89.72,89.76,11038.0,83.4338,83.4617,83.2853,83.3224,11038.0
2020-05-29 15:30:00,89.74,89.93,89.72,89.73,16516.0,83.3039,83.4802,83.2853,83.2946,16516.0
2020-05-29 15:35:00,89.77,89.83,89.58,89.81,30183.0,83.3317,83.3874,83.1553,83.3688,30183.0
2020-05-29 15:40:00,89.8,89.87,89.67,89.84,20352.0,83.3596,83.4245,83.2389,83.3967,20352.0
2020-05-29 15:45:00,89.84,89.87,89.6,89.67,34649.0,83.3967,83.4245,83.1739,83.2389,34649.0
2020-05-29 15:50:00,89.82,90.26,89.7,90.15,33972.0,83.3781,83.7866,83.2667,83.6845,33972.0
2020-05-29 15:55:00,90.16,90.4,90.08,90.32,111221.0,83.6937,83.9165,83.6195,83.8423,111221.0
2020-06-01 09:30:00,89.95,90.22,89.3,89.65,29680.0,83.4988,83.7494,82.8954,83.2203,29680.0
2020-06-01 09:35:00,89.7,90.2,89.53,90.2,11669.0,83.2667,83.7309,83.1089,83.7309,11669.0
2020-06-01 09:40:00,90.22,90.59,90.19,90.19,6578.0,83.7494,84.0929,83.7216,83.7216,6578.0
2020-06-01 09:45:00,90.33,90.62,90.26,90.56,10115.0,83.8516,84.1208,83.7866,84.0651,10115.0
2020-06-01 09:50:00,90.62,90.71,90.43,90.63,7187.0,84.1208,84.2043,83.9444,84.13,7187.0
2020-06-01 09:55:00,90.62,90.81,90.53,90.81,6713.0,84.1208,84.2971,84.0372,84.2971,6713.0
2020-06-01 10:00:00,90.75,91.08,90.75,90.88,10660.0,84.2414,84.5478,84.2414,84.3621,10660.0
2020-06-01 10:05:00,90.94,91.23,90.92,91.17,4220.0,84.4178,84.687,84.3992,84.6313,4220.0
2020-06-01 10:10:00,91.18,91.41,91.07,91.29,19361.0,84.6406,84.8541,84.5385,84.7427,19361.0
2020-06-01 10:15:00,91.29,91.52,91.2,91.46,9385.0,84.7427,84.9562,84.6592,84.9005,9385.0
2020-06-01 10:20:00,91.47,91.81,91.46,91.75,8705.0,84.9098,85.2254,84.9005,85.1697,8705.0
2020-06-01 10:25:00,91.78,91.97,91.59,91.79,10480.0,85.1976,85.3739,85.0212,85.2068,10480.0
2020-06-01 10:30:00,91.84,91.85,91.68,91.7,8103.0,85.2533,85.2625,85.1047,85.1233,8103.0
2020-06-01 10:35:00,91.68,91.77,91.62,91.69,4390.0,85.1047,85.1883,85.049,85.114,4390.0
2020-06-01 10:40:00,91.68,91.68,91.48,91.55,7004.0,85.1047,85.1047,84.9191,84.9841,7004.0
2020-06-01 10:45:00,91.61,91.63,91.52,91.53,3602.0,85.0398,85.0583,84.9562,84.9655,3602.0
2020-06-01 10:50:00,91.54,91.54,91.39,91.41,14720.0,84.9748,84.9748,84.8355,84.8541,14720.0
2020-06-01 10:55:00,91.4,91.42,91.29,91.29,58506.0,84.8448,84.8634,84.7427,84.7427,58506.0
2020-06-01 11:00:00,91.22,91.28,90.92,90.94,7012.0,84.6777,84.7334,84.3992,84.4178,7012.0
2020-06-01 11:05:00,90.97,91.13,90.96,91.05,2887.0,84.4457,84.5942,84.4364,84.5199,2887.0
2020-06-01 11:10:00,90.95,91.02,90.81,90.98,5762.0,84.4271,84.4921,84.2971,84.4549,5762.0
2020-06-01 11:15:00,90.98,91.11,90.9,91.07,8038.0,84.4549,84.5756,84.3807,84.5385,8038.0
2020-06-01 11:20:00,91.05,91.18,90.97,90.98,10190.0,84.5199,84.6406,84.4457,84.4549,10190.0
2020-06-01 11:25:00,90.96,91.03,90.89,90.96,107262.0,84.4364,84.5013,84.3714,84.4364,107262.0
2020-06-01 11:30:00,90.98,91.0,90.85,90.93,4621.0,84.4549,84.4735,84.3343,84.4085,4621.0
2020-06-01 11:35:00,90.96,90.96,90.8,90.9,5202.0,84.4364,84.4364,84.2878,84.3807,5202.0
2020-06-01 11:40:00,90.91,90.93,90.88,90.9,6179.0,84.39,84.4085,84.3621,84.3807,6179.0
2020-06-01 11:45:00,90.9,90.93,90.84,90.86,6001.0,84.3807,84.4085,84.325,84.3435,6001.0
2020-06-01 11:50:00,90.89,90.9,90.76,90.79,2801.0,84.3714,84.3807,84.2507,84.2786,2801.0
2020-06-01 11:55:00,90.75,90.75,90.58,90.63,6097.0,84.2414,84.2414,84.0836,84.13,6097.0
2020-06-01 12:00:00,90.58,90.65,90.51,90.65,9642.0,84.0836,84.1486,84.0186,84.1486,9642.0
2020-06-01 12:05:00,90.65,90.68,90.57,90.58,8725.0,84.1486,84.1765,84.0743,84.0836,8725.0
2020-06-01 12:10:00,90.59,90.62,90.49,90.52,3600.0,84.0929,84.1208,84.0001,84.0279,3600.0
2020-06-01 12:15:00,90.5,90.62,90.44,90.6,9900.0,84.0094,84.1208,83.9537,84.1022,9900.0
2020-06-01 12:20:00,90.59,90.6,90.54,90.6,7491.0,84.0929,84.1022,84.0465,84.1022,7491.0
2020-06-01 12:25:00,90.6,90.6,90.47,90.5,6706.0,84.1022,84.1022,83.9815,84.0094,6706.0
2020-06-01 12:30:00,90.52,90.63,90.52,90.62,7762.0,84.0279,84.13,84.0279,84.1208,7762.0
2020-06-01 12:35:00,90.58,90.64,90.53,90.59,7072.0,84.0836,84.1393,84.0372,84.0929,7072.0
2020-06-01 12:40:00,90.58,90.6,90.43,90.55,8839.0,84.0836,84.1022,83.9444,84.0558,8839.0
2020-06-01 12:45:00,90.58,90.62,90.57,90.57,2933.0,84.0836,84.1208,84.0743,84.0743,2933.0
2020-06-01 12:50:00,90.54,90.69,90.54,90.62,6289.0,84.0465,84.1857,84.0465,84.1208,6289.0
2020-06-01 12:55:00,90.58,90.69,90.57,90.62,5978.0,84.0836,84.1857,84.0743,84.1208,5978.0
2020-06-01 13:00:00,90.63,90.63,90.53,90.55,3467.0,84.13,84.13,84.0372,84.0558,3467.0
2020-06-01 13:05:00,90.57,90.68,90.47,90.54,40192.0,84.0743,84.1765,83.9815,84.0465,40192.0
2020-06-01 13:10:00,90.53,90.56,90.46,90.54,4284.0,84.0372,84.0651,83.9722,84.0465,4284.0
2020-06-01 13:15:00,90.56,90.58,90.5,90.55,2208.0,84.0651,84.0836,84.0094,84.0558,2208.0
2020-06-01 13:20:00,90.58,90.59,90.53,90.54,2516.0,84.0836,84.0929,84.0372,84.0465,2516.0
2020-06-01 13:25:00,90.58,90.65,90.48,90.48,7235.0,84.0836,84.1486,83.9908,83.9908,7235.0
2020-06-01 13:30:00,90.52,90.6,90.52,90.57,3755.0,84.0279,84.1022,84.0279,84.0743,3755.0
2020-06-01 13:35:00,90.59,90.94,90.56,90.93,59075.0,84.0929,84.4178,84.0651,84.4085,59075.0
2020-06-01 13:40:00,90.96,91.16,90.93,90.96,54825.0,84.4364,84.622,84.4085,84.4364,54825.0
2020-06-01 13:45:00,90.95,90.95,90.86,90.88,4474.0,84.4271,84.4271,84.3435,84.3621,4474.0
2020-06-01 13:50:00,90.9,90.9,90.77,90.87,5190.0,84.3807,84.3807,84.26,84.3528,5190.0
2020-06-01 13:55:00,90.9,90.91,90.78,90.86,8924.0,84.3807,84.39,84.2693,84.3435,8924.0
2020-06-01 14:00:00,90.88,91.0,90.87,90.93,11428.0,84.3621,84.4735,84.3528,84.4085,11428.0
2020-06-01 14:05:00,90.93,91.06,90.9,90.91,13940.0,84.4085,84.5292,84.3807,84.39,13940.0
2020-06-01 14:10:00,90.92,90.92,90.85,90.89,4952.0,84.3992,84.3992,84.3343,84.3714,4952.0
2020-06-01 14:15:00,90.89,90.97,90.83,90.95,10016.0,84.3714,84.4457,84.3157,84.4271,10016.0
2020-06-01 14:20:00,90.95,90.95,90.84,90.89,79678.0,84.4271,84.4271,84.325,84.3714,79678.0
2020-06-01 14:25:00,90.89,91.0,90.65,90.7,15101.0,84.3714,84.4735,84.1486,84.195,15101.0
2020-06-01 14:30:00,90.7,90.75,90.57,90.63,12364.0,84.195,84.2414,84.0743,84.13,12364.0
2020-06-01 14:35:00,90.63,90.8,90.49,90.8,10989.0,84.13,84.2878,84.0001,84.2878,10989.0
2020-06-01 14:40:00,90.81,90.86,90.76,90.81,8322.0,84.2971,84.3435,84.2507,84.2971,8322.0
2020-06-01 14:45:00,90.81,90.93,90.79,90.93,7772.0,84.2971,84.4085,84.2786,84.4085,7772.0
2020-06-01 14:50:00,90.92,91.0,90.89,90.98,6748.0,84.3992,84.4735,84.3714,84.4549,6748.0
2020-06-01 14:55:00,90.98,90.98,90.85,90.95,5873.0,84.4549,84.4549,84.3343,84.4271,5873.0
2020-06-01 15:00:00,90.96,90.98,90.79,90.81,8044.0,84.4364,84.4549,84.2786,84.2971,8044.0
2020-06-01 15:05:00,90.82,90.88,90.72,90.79,12170.0,84.3064,84.3621,84.2136,84.2786,12170.0
2020-06-01 15:10:00,90.79,90.79,90.72,90.77,25362.0,84.2786,84.2786,84.2136,84.26,25362.0
2020-06-01 15:15:00,90.76,90.79,90.63,90.76,11254.0,84.2507,84.2786,84.13,84.2507,11254.0
2020-06-01 15:20:00,90.78,90.92,90.71,90.73,10818.0,84.2693,84.3992,84.2043,84.2229,10818.0
2020-06-01 15:25:00,90.74,90.77,90.73,90.73,10027.0,84.2321,84.26,84.2229,84.2229,10027.0
2020-06-01 15:30:00,90.74,90.87,90.71,90.76,13840.0,84.2321,84.3528,84.2043,84.2507,13840.0
2020-06-01 15:35:00,90.76,90.76,90.37,90.43,9878.0,84.2507,84.2507,83.8887,83.9444,9878.0
2020-06-01 15:40:00,90.43,90.61,90.43,90.61,10762.0,83.9444,84.1115,83.9444,84.1115,10762.0
2020-06-01 15:45:00,90.6,90.66,90.53,90.57,14523.0,84.1022,84.1579,84.0372,84.0743,14523.0
2020-06-01 15:50:00,90.56,90.65,90.4,90.57,33520.0,84.0651,84.1486,83.9165,84.0743,33520.0
2020-06-01 15:55:00,90.56,90.66,90.35,90.42,33623.0,84.0651,84.1579,83.8701,83.9351,33623.0
2020-06-02 09:30:00,90.75,90.82,90.2,90.58,19288.0,84.2414,84.3064,83.7309,84.0836,19288.0
2020-06-02 09:35:00,90.37,90.83,90.3,90.82,18204.0,83.8887,84.3157,83.8237,84.3064,18204.0
2020-06-02 09:40:00,90.73,90.84,90.66,90.68,18629.0,84.2229,84.325,84.1579,84.1765,18629.0
2020-06-02 09:45:00,90.66,91.0,90.55,90.92,8059.0,84.1579,84.4735,84.0558,84.3992,8059.0
2020-06-02 09:50:00,91.03,91.03,90.77,90.83,19619.0,84.5013,84.5013,84.26,84.3157,19619.0
2020-06-02 09:55:00,90.86,90.88,90.73,90.79,4398.0,84.3435,84.3621,84.2229,84.2786,4398.0
2020-06-02 10:00:00,90.73,90.9,90.59,90.87,8817.0,84.2229,84.3807,84.0929,84.3528,8817.0
2020-06-02 10:05:00,90.9,90.93,90.84,90.84,9444.0,84.3807,84.4085,84.325,84.325,9444.0
2020-06-02 10:10:00,90.9,90.97,90.75,90.83,10025.0,84.3807,84.4457,84.2414,84.3157,10025.0
2020-06-02 10:15:00,90.77,90.89,90.71,90.76,22029.0,84.26,84.3714,84.2043,84.2507,22029.0
2020-06-02 10:20:00,90.76,91.0,90.76,90.86,11792.0,84.2507,84.4735,84.2507,84.3435,11792.0
2020-06-02 10:25:00,90.9,90.96,90.87,90.92,8033.0,84.3807,84.4364,84.3528,84.3992,8033.0
2020-06-02 10:30:00,90.94,91.09,90.91,91.08,12007.0,84.4178,84.557,84.39,84.5478,12007.0
2020-06-02 10:35:00,91.04,91.16,90.99,90.99,7824.0,84.5106,84.622,84.4642,84.4642,7824.0
2020-06-02 10:40:00,91.02,91.22,91.01,91.19,9116.0,84.4921,84.6777,84.4828,84.6499,9116.0
2020-06-02 10:45:00,91.2,91.28,90.84,91.16,27418.0,84.6592,84.7334,84.325,84.622,27418.0
2020-06-02 10:50:00,91.19,91.19,91.05,91.18,20407.0,84.6499,84.6499,84.5199,84.6406,20407.0
2020-06-02 10:55:00,91.21,91.46,91.21,91.39,8208.0,84.6684,84.9005,84.6684,84.8355,8208.0
2020-06-02 11:00:00,91.43,91.45,90.95,91.02,5476.0,84.8727,84.8912,84.4271,84.4921,5476.0
2020-06-02 11:05:00,91.02,91.02,90.87,90.89,6188.0,84.4921,84.4921,84.3528,84.3714,6188.0
2020-06-02 11:10:00,90.92,90.99,90.89,90.9,6254.0,84.3992,84.4642,84.3714,84.3807,6254.0
2020-06-02 11:15:00,90.91,90.94,90.76,90.89,13712.0,84.39,84.4178,84.2507,84.3714,13712.0
2020-06-02 11:20:00,90.92,90.94,90.84,90.92,4592.0,84.3992,84.4178,84.325,84.3992,4592.0
2020-06-02 11:25:00,90.92,91.13,90.91,91.09,11124.0,84.3992,84.5942,84.39,84.557,11124.0
2020-06-02 11:30:00,91.09,91.1,91.01,91.1,10387.0,84.557,84.5663,84.4828,84.5663,10387.0
2020-06-02 11:35:00,91.12,91.38,91.12,91.37,9280.0,84.5849,84.8262,84.5849,84.817,9280.0
2020-06-02 11:40:00,91.31,91.43,91.23,91.24,4711.0,84.7613,84.8727,84.687,84.6963,4711.0
2020-06-02 11:45:00,91.19,91.38,91.19,91.32,4761.0,84.6499,84.8262,84.6499,84.7705,4761.0
2020-06-02 11:50:00,91.29,91.34,91.26,91.29,6080.0,84.7427,84.7891,84.7149,84.7427,6080.0
2020-06-02 11:55:00,91.27,91.27,90.98,91.23,4300.0,84.7241,84.7241,84.4549,84.687,4300.0
2020-06-02 12:00:00,91.18,91.33,91.18,91.33,4799.0,84.6406,84.7798,84.6406,84.7798,4799.0
2020-06-02 12:05:00,91.36,91.57,91.36,91.57,912.0,84.8077,85.0026,84.8077,85.0026,912.0
2020-06-02 12:10:00,91.59,91.74,91.59,91.73,3300.0,85.0212,85.1604,85.0212,85.1511,3300.0
2020-06-02 12:15:00,91.74,91.83,91.67,91.81,4795.0,85.1604,85.244,85.0954,85.2254,4795.0
2020-06-02 12:20:00,91.83,91.9,91.81,91.87,5300.0,85.244,85.309,85.2254,85.2811,5300.0
2020-06-02 12:25:00,91.89,91.94,91.85,91.89,6220.0,85.2997,85.3461,85.2625,85.2997,6220.0
2020-06-02 12:30:00,91.86,91.9,91.81,91.87,2733.0,85.2718,85.309,85.2254,85.2811,2733.0
2020-06-02 12:35:00,91.87,91.88,91.76,91.78,6310.0,85.2811,85.2904,85.179,85.1976,6310.0
2020-06-02 12:40:00,91.75,91.83,91.74,91.74,1600.0,85.1697,85.244,85.1604,85.1604,1600.0
2020-06-02 12:45:00,91.71,91.8,91.7,91.78,1700.0,85.1326,85.2161,85.1233,85.1976,1700.0
2020-06-02 12:50:00,91.75,91.79,91.7,91.7,4618.0,85.1697,85.2068,85.1233,85.1233,4618.0
2020-06-02 12:55:00,91.7,91.72,91.62,91.62,2501.0,85.1233,85.1419,85.049,85.049,2501.0
2020-06-02 13:00:00,91.63,91.64,91.56,91.64,2736.0,85.0583,85.0676,84.9933,85.0676,2736.0
2020-06-02 13:05:00,91.66,91.71,91.59,91.62,4611.0,85.0862,85.1326,85.0212,85.049,4611.0
2020-06-02 13:10:00,91.59,91.69,91.56,91.67,2786.0,85.0212,85.114,84.9933,85.0954,2786.0
2020-06-02 13:15:00,91.67,91.74,91.61,91.67,23862.0,85.0954,85.1604,85.0398,85.0954,23862.0
2020-06-02 13:20:00,91.67,91.67,91.49,91.51,4003.0,85.0954,85.0954,84.9284,84.9469,4003.0
2020-06-02 13:25:00,91.52,91.52,91.42,91.44,3103.0,84.9562,84.9562,84.8634,84.8819,3103.0
2020-06-02 13:30:00,91.45,91.47,91.28,91.32,5499.0,84.8912,84.9098,84.7334,84.7705,5499.0
2020-06-02 13:35:00,91.36,91.39,91.28,91.34,3305.0,84.8077,84.8355,84.7334,84.7891,3305.0
2020-06-02 13:40:00,91.42,91.46,91.32,91.33,3086.0,84.8634,84.9005,84.7705,84.7798,3086.0
2020-06-02 13:45:00,91.29,91.3,91.2,91.28,6833.0,84.7427,84.752,84.6592,84.7334,6833.0
2020-06-02 13:50:00,91.26,91.26,91.14,91.2,2383.0,84.7149,84.7149,84.6035,84.6592,2383.0
2020-06-02 13:55:00,91.2,91.37,91.2,91.37,1921.0,84.6592,84.817,84.6592,84.817,1921.0
2020-06-02 14:00:00,91.35,91.35,91.24,91.26,5626.0,84.7984,84.7984,84.6963,84.7149,5626.0
2020-06-02 14:05:00,91.26,91.26,91.12,91.17,3300.0,84.7149,84.7149,84.5849,84.6313,3300.0
2020-06-02 14:10:00,91.18,91.33,91.18,91.29,4165.0,84.6406,84.7798,84.6406,84.7427,4165.0
2020-06-02 14:15:00,91.31,91.31,91.18,91.31,3710.0,84.7613,84.7613,84.6406,84.7613,3710.0
2020-06-02 14:20:00,91.32,91.32,91.16,91.18,5150.0,84.7705,84.7705,84.622,84.6406,5150.0
2020-06-02 14:25:00,91.16,91.17,90.92,90.98,6504.0,84.622,84.6313,84.3992,84.4549,6504.0
2020-06-02 14:30:00,90.96,90.96,90.81,90.85,8469.0,84.4364,84.4364,84.2971,84.3343,8469.0
2020-06-02 14:35:00,90.83,90.84,90.74,90.8,4766.0,84.3157,84.325,84.2321,84.2878,4766.0
2020-06-02 14:40:00,90.82,90.95,90.82,90.93,4074.0,84.3064,84.4271,84.3064,84.4085,4074.0
2020-06-02 14:45:00,90.91,91.0,90.91,91.0,5180.0,84.39,84.4735,84.39,84.4735,5180.0
2020-06-02 14:50:00,91.03,91.09,91.01,91.05,5605.0,84.5013,84.557,84.4828,84.5199,5605.0
2020-06-02 14:55:00,91.05,91.15,91.02,91.09,7693.0,84.5199,84.6127,84.4921,84.557,7693.0
2020-06-02 15:00:00,91.07,91.17,91.02,91.05,6847.0,84.5385,84.6313,84.4921,84.5199,6847.0
2020-06-02 15:05:00,91.06,91.1,90.98,91.01,111438.0,84.5292,84.5663,84.4549,84.4828,111438.0
2020-06-02 15:10:00,91.06,91.34,91.05,91.25,8758.0,84.5292,84.7891,84.5199,84.7056,8758.0
2020-06-02 15:15:00,91.27,91.3,91.12,91.18,7798.0,84.7241,84.752,84.5849,84.6406,7798.0
2020-06-02 15:20:00,91.16,91.21,91.01,91.09,8421.0,84.622,84.6684,84.4828,84.557,8421.0
2020-06-02 15:25:00,91.07,91.16,91.03,91.16,12235.0,84.5385,84.622,84.5013,84.622,12235.0
2020-06-02 15:30:00,91.16,91.21,91.13,91.18,16626.0,84.622,84.6684,84.5942,84.6406,16626.0
2020-06-02 15:35:00,91.19,91.22,91.08,91.15,14674.0,84.6499,84.6777,84.5478,84.6127,14674.0
2020-06-02 15:40:00,91.17,91.35,91.16,91.29,18918.0,84.6313,84.7984,84.622,84.7427,18918.0
2020-06-02 15:45:00,91.29,91.29,91.19,91.29,19129.0,84.7427,84.7427,84.6499,84.7427,19129.0
2020-06-02 15:50:00,91.34,91.49,91.22,91.35,41435.0,84.7891,84.9284,84.6777,84.7984,41435.0
2020-06-02 15:55:00,91.36,91.44,91.13,91.44,111931.0,84.8077,84.8819,84.5942,84.8819,111931.0
2020-06-03 09:30:00,92.07,93.35,92.01,93.16,20117.0,85.4668,86.655,85.4111,86.4786,20117.0
2020-06-03 09:35:00,93.37,93.42,93.07,93.25,9209.0,86.6735,86.7199,86.395,86.5621,9209.0
2020-06-03 09:40:00,93.22,93.31,92.98,93.3,15443.0,86.5343,86.6178,86.3115,86.6085,15443.0
2020-06-03 09:45:00,93.3,93.3,93.01,93.01,15741.0,86.6085,86.6085,86.3393,86.3393,15741.0
2020-06-03 09:50:00,93.04,93.12,92.84,92.91,5000.0,86.3672,86.4415,86.1815,86.2465,5000.0
2020-06-03 09:55:00,92.9,93.04,92.89,92.94,4553.0,86.2372,86.3672,86.2279,86.2744,4553.0
2020-06-03 10:00:00,93.02,93.25,92.94,93.2,11481.0,86.3486,86.5621,86.2744,86.5157,11481.0
2020-06-03 10:05:00,93.17,93.42,93.16,93.23,9161.0,86.4879,86.7199,86.4786,86.5436,9161.0
2020-06-03 10:10:00,93.25,93.59,93.17,93.55,13750.0,86.5621,86.8777,86.4879,86.8406,13750.0
2020-06-03 10:15:00,93.52,93.54,93.35,93.45,12670.0,86.8128,86.8313,86.655,86.7478,12670.0
2020-06-03 10:20:00,93.51,93.87,93.47,93.87,4615.0,86.8035,87.1377,86.7664,87.1377,4615.0
2020-06-03 10:25:00,93.93,94.08,93.82,94.03,5501.0,87.1934,87.3326,87.0913,87.2862,5501.0
2020-06-03 10:30:00,93.97,94.12,93.94,93.98,11564.0,87.2305,87.3697,87.2026,87.2398,11564.0
2020-06-03 10:35:00,94.0,94.2,93.99,94.2,6434.0,87.2583,87.444,87.2491,87.444,6434.0
2020-06-03 10:40:00,94.26,94.43,94.25,94.38,14484.0,87.4997,87.6575,87.4904,87.6111,14484.0
2020-06-03 10:45:00,94.38,94.38,94.01,94.02,7441.0,87.6111,87.6111,87.2676,87.2769,7441.0
2020-06-03 10:50:00,94.04,94.09,93.89,94.0,15500.0,87.2955,87.3419,87.1562,87.2583,15500.0
2020-06-03 10:55:00,94.02,94.03,93.85,93.88,9609.0,87.2769,87.2862,87.1191,87.1469,9609.0
2020-06-03 11:00:00,93.87,94.15,93.83,94.12,12976.0,87.1377,87.3976,87.1005,87.3697,12976.0
2020-06-03 11:05:00,94.06,94.13,94.01,94.06,9312.0,87.314,87.379,87.2676,87.314,9312.0
2020-06-03 11:10:00,94.09,94.14,94.01,94.04,11691.0,87.3419,87.3883,87.2676,87.2955,11691.0
2020-06-03 11:15:00,94.04,94.08,93.94,93.96,8167.0,87.2955,87.3326,87.2026,87.2212,8167.0
2020-06-03 11:20:00,93.95,94.09,93.93,93.98,11977.0,87.2119,87.3419,87.1934,87.2398,11977.0
2020-06-03 11:25:00,94.0,94.03,93.96,94.0,7753.0,87.2583,87.2862,87.2212,87.2583,7753.0
2020-06-03 11:30:00,94.0,94.31,93.99,94.3,18991.0,87.2583,87.5461,87.2491,87.5368,18991.0
2020-06-03 11:35:00,94.34,94.4,94.29,94.36,7509.0,87.574,87.6297,87.5275,87.5925,7509.0
2020-06-03 11:40:00,94.34,94.35,94.17,94.19,7320.0,87.574,87.5832,87.4161,87.4347,7320.0
2020-06-03 11:45:00,94.2,94.35,94.17,94.3,6583.0,87.444,87.5832,87.4161,87.5368,6583.0
2020-06-03 11:50:00,94.28,94.32,94.21,94.25,6507.0,87.5183,87.5554,87.4533,87.4904,6507.0
2020-06-03 11:55:00,94.27,94.28,94.1,94.18,5719.0,87.509,87.5183,87.3512,87.4254,5719.0
2020-06-03 12:00:00,94.16,94.46,94.16,94.46,15810.0,87.4069,87.6853,87.4069,87.6853,15810.0
2020-06-03 12:05:00,94.45,94.46,94.4,94.44,9354.0,87.6761,87.6853,87.6297,87.6668,9354.0
2020-06-03 12:10:00,94.44,94.45,94.33,94.45,5265.0,87.6668,87.6761,87.5647,87.6761,5265.0
2020-06-03 12:15:00,94.43,94.43,94.25,94.31,6300.0,87.6575,87.6575,87.4904,87.5461,6300.0
2020-06-03 12:20:00,94.33,94.4,94.26,94.37,3615.0,87.5647,87.6297,87.4997,87.6018,3615.0
2020-06-03 12:25:00,94.42,94.61,94.37,94.61,6736.0,87.6482,87.8246,87.6018,87.8246,6736.0
2020-06-03 12:30:00,94.61,94.77,94.6,94.74,5792.0,87.8246,87.9731,87.8153,87.9453,5792.0
2020-06-03 12:35:00,94.77,94.8,94.69,94.75,6277.0,87.9731,88.001,87.8989,87.9546,6277.0
2020-06-03 12:40:00,94.77,94.86,94.74,94.74,8438.0,87.9731,88.0567,87.9453,87.9453,8438.0
2020-06-03 12:45:00,94.75,94.77,94.61,94.62,3822.0,87.9546,87.9731,87.8246,87.8339,3822.0
2020-06-03 12:50:00,94.63,94.72,94.63,94.66,4621.0,87.8432,87.9267,87.8432,87.871,4621.0
2020-06-03 12:55:00,94.66,94.73,94.57,94.57,4038.0,87.871,87.936,87.7875,87.7875,4038.0
2020-06-03 13:00:00,94.58,94.66,94.5,94.54,7528.0,87.7967,87.871,87.7225,87.7596,7528.0
2020-06-03 13:05:00,94.59,94.62,94.55,94.61,3302.0,87.806,87.8339,87.7689,87.8246,3302.0
2020-06-03 13:10:00,94.61,94.62,94.51,94.57,8382.0,87.8246,87.8339,87.7318,87.7875,8382.0
2020-06-03 13:15:00,94.54,94.56,94.46,94.53,5824.0,87.7596,87.7782,87.6853,87.7503,5824.0
2020-06-03 13:20:00,94.5,94.63,94.5,94.52,7263.0,87.7225,87.8432,87.7225,87.741,7263.0
2020-06-03 13:25:00,94.56,94.6,94.49,94.54,6568.0,87.7782,87.8153,87.7132,87.7596,6568.0
2020-06-03 13:30:00,94.51,94.56,94.47,94.48,9212.0,87.7318,87.7782,87.6946,87.7039,9212.0
2020-06-03 13:35:00,94.48,94.48,94.36,94.38,7900.0,87.7039,87.7039,87.5925,87.6111,7900.0
2020-06-03 13:40:00,94.38,94.5,94.37,94.49,5467.0,87.6111,87.7225,87.6018,87.7132,5467.0
2020-06-03 13:45:00,94.47,94.55,94.44,94.45,5145.0,87.6946,87.7689,87.6668,87.6761,5145.0
2020-06-03 13:50:00,94.43,94.45,94.28,94.28,12870.0,87.6575,87.6761,87.5183,87.5183,12870.0
2020-06-03 13:55:00,94.26,94.3,94.12,94.12,6602.0,87.4997,87.5368,87.3697,87.3697,6602.0
2020-06-03 14:00:00,94.15,94.36,94.14,94.31,13045.0,87.3976,87.5925,87.3883,87.5461,13045.0
2020-06-03 14:05:00,94.29,94.3,94.15,94.22,7539.0,87.5275,87.5368,87.3976,87.4626,7539.0
2020-06-03 14:10:00,94.22,94.34,94.19,94.3,11245.0,87.4626,87.574,87.4347,87.5368,11245.0
2020-06-03 14:15:00,94.31,94.31,94.14,94.2,11088.0,87.5461,87.5461,87.3883,87.444,11088.0
2020-06-03 14:20:00,94.23,94.27,94.1,94.27,8081.0,87.4718,87.509,87.3512,87.509,8081.0
2020-06-03 14:25:00,94.29,94.49,94.27,94.44,9674.0,87.5275,87.7132,87.509,87.6668,9674.0
2020-06-03 14:30:00,94.45,94.45,94.19,94.23,14523.0,87.6761,87.6761,87.4347,87.4718,14523.0
2020-06-03 14:35:00,94.22,94.28,94.18,94.2,9285.0,87.4626,87.5183,87.4254,87.444,9285.0
2020-06-03 14:40:00,94.2,94.3,94.15,94.3,9669.0,87.444,87.5368,87.3976,87.5368,9669.0
2020-06-03 14:45:00,94.3,94.42,94.26,94.31,9351.0,87.5368,87.6482,87.4997,87.5461,9351.0
2020-06-03 14:50:00,94.31,94.37,94.29,94.33,11526.0,87.5461,87.6018,87.5275,87.5647,11526.0
2020-06-03 14:55:00,94.34,94.36,94.28,94.33,9261.0,87.574,87.5925,87.5183,87.5647,9261.0
2020-06-03 15:00:00,94.31,94.36,94.22,94.36,7965.0,87.5461,87.5925,87.4626,87.5925,7965.0
2020-06-03 15:05:00,94.37,94.43,94.28,94.28,11510.0,87.6018,87.6575,87.5183,87.5183,11510.0
2020-06-03 15:10:00,94.31,94.37,94.22,94.22,14176.0,87.5461,87.6018,87.4626,87.4626,14176.0
2020-06-03 15:15:00,94.21,94.29,94.19,94.25,10523.0,87.4533,87.5275,87.4347,87.4904,10523.0
2020-06-03 15:20:00,94.26,94.36,94.17,94.33,19815.0,87.4997,87.5925,87.4161,87.5647,19815.0
2020-06-03 15:25:00,94.33,94.38,94.22,94.26,22828.0,87.5647,87.6111,87.4626,87.4997,22828.0
2020-06-03 15:30:00,94.27,94.35,94.13,94.32,24330.0,87.509,87.5832,87.379,87.5554,24330.0
2020-06-03 15:35:00,94.32,94.47,94.25,94.45,21256.0,87.5554,87.6946,87.4904,87.6761,21256.0
2020-06-03 15:40:00,94.45,94.58,94.44,94.51,26264.0,87.6761,87.7967,87.6668,87.7318,26264.0
2020-06-03 15:45:00,94.51,94.58,94.38,94.5,36623.0,87.7318,87.7967,87.6111,87.7225,36623.0
2020-06-03 15:50:00,94.52,94.6,94.43,94.52,52653.0,87.741,87.8153,87.6575,87.741,52653.0
2020-06-03 15:55:00,94.51,94.51,94.17,94.32,78713.0,87.7318,87.7318,87.4161,87.5554,78713.0
2020-06-04 09:30:00,92.65,93.62,92.63,93.09,24155.0,86.4823,87.3877,86.4636,86.893,24155.0
2020-06-04 09:35:00,93.29,93.58,92.9,93.32,8916.0,87.0797,87.3504,86.7156,87.1077,8916.0
2020-06-04 09:40:00,93.36,93.36,92.9,93.3,7692.0,87.145,87.145,86.7156,87.089,7692.0
2020-06-04 09:45:00,93.21,93.23,92.76,92.87,15786.0,87.005,87.0237,86.5849,86.6876,15786.0
2020-06-04 09:50:00,93.06,93.38,92.88,93.23,12736.0,86.865,87.1637,86.697,87.0237,12736.0
2020-06-04 09:55:00,93.22,93.23,92.96,93.19,8497.0,87.0143,87.0237,86.7716,86.9863,8497.0
2020-06-04 10:00:00,93.18,93.43,93.18,93.25,15705.0,86.977,87.2103,86.977,87.0423,15705.0
2020-06-04 10:05:00,93.28,93.33,93.1,93.11,14342.0,87.0703,87.117,86.9023,86.9116,14342.0
2020-06-04 10:10:00,93.14,93.3,92.92,93.25,15284.0,86.9396,87.089,86.7343,87.0423,15284.0
2020-06-04 10:15:00,93.19,93.43,93.16,93.38,15175.0,86.9863,87.2103,86.9583,87.1637,15175.0
2020-06-04 10:20:00,93.38,93.43,93.21,93.33,41007.0,87.1637,87.2103,87.005,87.117,41007.0
2020-06-04 10:25:00,93.35,93.78,93.31,93.72,29544.0,87.1357,87.537,87.0983,87.481,29544.0
2020-06-04 10:30:00,93.76,93.91,93.7,93.86,14459.0,87.5184,87.6584,87.4624,87.6117,14459.0
2020-06-04 10:35:00,93.83,93.89,93.66,93.89,12371.0,87.5837,87.6397,87.425,87.6397,12371.0
2020-06-04 10:40:00,93.92,94.02,93.9,94.02,7330.0,87.6677,87.7611,87.6491,87.7611,7330.0
2020-06-04 10:45:00,94.03,94.32,94.03,94.32,6532.0,87.7704,88.0411,87.7704,88.0411,6532.0
2020-06-04 10:50:00,94.36,94.47,94.24,94.41,11079.0,88.0784,88.1811,87.9664,88.1251,11079.0
2020-06-04 10:55:00,94.41,94.57,94.36,94.57,9208.0,88.1251,88.2745,88.0784,88.2745,9208.0
2020-06-04 11:00:00,94.54,94.59,94.27,94.38,7103.0,88.2465,88.2931,87.9944,88.0971,7103.0
2020-06-04 11:05:00,94.38,94.39,94.2,94.2,7059.0,88.0971,88.1064,87.9291,87.9291,7059.0
2020-06-04 11:10:00,94.2,94.2,93.99,94.14,9085.0,87.9291,87.9291,87.7331,87.8731,9085.0
2020-06-04 11:15:00,94.2,94.21,93.87,93.87,12384.0,87.9291,87.9384,87.6211,87.6211,12384.0
2020-06-04 11:20:00,93.93,94.31,93.89,94.18,9964.0,87.6771,88.0318,87.6397,87.9104,9964.0
2020-06-04 11:25:00,94.13,94.2,93.88,94.0,13329.0,87.8637,87.9291,87.6304,87.7424,13329.0
2020-06-04 11:30:00,94.03,94.41,93.95,94.36,68764.0,87.7704,88.1251,87.6957,88.0784,68764.0
2020-06-04 11:35:00,94.33,94.33,93.94,94.01,9161.0,88.0504,88.0504,87.6864,87.7517,9161.0
2020-06-04 11:40:00,93.99,93.99,93.81,93.82,6265.0,87.7331,87.7331,87.565,87.5744,6265.0
2020-06-04 11:45:00,93.84,93.87,93.71,93.79,9371.0,87.5931,87.6211,87.4717,87.5464,9371.0
2020-06-04 11:50:00,93.77,93.77,93.58,93.68,13942.0,87.5277,87.5277,87.3504,87.4437,13942.0
2020-06-04 11:55:00,93.67,93.82,93.67,93.7,13488.0,87.4344,87.5744,87.4344,87.4624,13488.0
2020-06-04 12:00:00,93.72,93.85,93.6,93.82,39483.0,87.481,87.6024,87.369,87.5744,39483.0
2020-06-04 12:05:00,93.82,93.98,93.8,93.82,10394.0,87.5744,87.7237,87.5557,87.5744,10394.0
2020-06-04 12:10:00,93.82,93.88,93.68,93.68,12520.0,87.5744,87.6304,87.4437,87.4437,12520.0
2020-06-04 12:15:00,93.65,93.9,93.59,93.74,9218.0,87.4157,87.6491,87.3597,87.4997,9218.0
2020-06-04 12:20:00,93.75,93.83,93.63,93.83,28062.0,87.509,87.5837,87.397,87.5837,28062.0
2020-06-04 12:25:00,93.84,93.84,93.56,93.65,10943.0,87.5931,87.5931,87.3317,87.4157,10943.0
2020-06-04 12:30:00,93.66,93.66,93.43,93.54,9403.0,87.425,87.425,87.2103,87.313,9403.0
2020-06-04 12:35:00,93.56,93.81,93.56,93.74,8419.0,87.3317,87.565,87.3317,87.4997,8419.0
2020-06-04 12:40:00,93.75,93.8,93.68,93.76,11806.0,87.509,87.5557,87.4437,87.5184,11806.0
2020-06-04 12:45:00,93.76,93.77,93.65,93.73,13160.0,87.5184,87.5277,87.4157,87.4904,13160.0
2020-06-04 12:50:00,93.74,93.85,93.68,93.84,12105.0,87.4997,87.6024,87.4437,87.5931,12105.0
2020-06-04 12:55:00,93.86,93.9,93.79,93.8,47066.0,87.6117,87.6491,87.5464,87.5557,47066.0
2020-06-04 13:00:00,93.77,93.8,93.49,93.55,9729.0,87.5277,87.5557,87.2663,87.3224,9729.0
2020-06-04 13:05:00,93.52,93.79,93.52,93.75,31105.0,87.2944,87.5464,87.2944,87.509,31105.0
2020-06-04 13:10:00,93.76,93.88,93.72,93.81,7569.0,87.5184,87.6304,87.481,87.565,7569.0
2020-06-04 13:15:00,93.81,93.93,93.8,93.85,11197.0,87.565,87.6771,87.5557,87.6024,11197.0
2020-06-04 13:20:00,93.83,93.83,93.65,93.65,28762.0,87.5837,87.5837,87.4157,87.4157,28762.0
2020-06-04 13:25:00,93.72,93.73,93.56,93.68,9706.0,87.481,87.4904,87.3317,87.4437,9706.0
2020-06-04 13:30:00,93.7,93.88,93.7,93.85,11274.0,87.4624,87.6304,87.4624,87.6024,11274.0
2020-06-04 13:35:00,93.87,94.02,93.86,93.98,10014.0,87.6211,87.7611,87.6117,87.7237,10014.0
2020-06-04 13:40:00,94.01,94.1,93.92,94.0,17442.0,87.7517,87.8357,87.6677,87.7424,17442.0
2020-06-04 13:45:00,94.02,94.05,93.99,94.0,9561.0,87.7611,87.7891,87.7331,87.7424,9561.0
2020-06-04 13:50:00,94.0,94.1,93.95,94.0,13159.0,87.7424,87.8357,87.6957,87.7424,13159.0
2020-06-04 13:55:00,93.99,94.21,93.99,94.19,7857.0,87.7331,87.9384,87.7331,87.9198,7857.0
2020-06-04 14:00:00,94.18,94.19,94.03,94.06,13424.0,87.9104,87.9198,87.7704,87.7984,13424.0
2020-06-04 14:05:00,94.06,94.08,93.96,94.08,13086.0,87.7984,87.8171,87.7051,87.8171,13086.0
2020-06-04 14:10:00,94.11,94.29,94.09,94.22,13904.0,87.8451,88.0131,87.8264,87.9478,13904.0
2020-06-04 14:15:00,94.19,94.25,94.17,94.22,13657.0,87.9198,87.9758,87.9011,87.9478,13657.0
2020-06-04 14:20:00,94.22,94.26,94.18,94.21,14356.0,87.9478,87.9851,87.9104,87.9384,14356.0
2020-06-04 14:25:00,94.2,94.25,94.17,94.22,17848.0,87.9291,87.9758,87.9011,87.9478,17848.0
2020-06-04 14:30:00,94.23,94.37,94.16,94.26,13045.0,87.9571,88.0878,87.8917,87.9851,13045.0
2020-06-04 14:35:00,94.31,94.56,94.31,94.56,11734.0,88.0318,88.2651,88.0318,88.2651,11734.0
2020-06-04 14:40:00,94.53,94.75,94.48,94.75,10567.0,88.2371,88.4425,88.1904,88.4425,10567.0
2020-06-04 14:45:00,94.74,94.91,94.67,94.79,15442.0,88.4331,88.5918,88.3678,88.4798,15442.0
2020-06-04 14:50:00,94.79,94.82,94.73,94.82,10448.0,88.4798,88.5078,88.4238,88.5078,10448.0
2020-06-04 14:55:00,94.79,94.79,94.46,94.58,13602.0,88.4798,88.4798,88.1718,88.2838,13602.0
2020-06-04 15:00:00,94.54,94.85,94.54,94.78,10576.0,88.2465,88.5358,88.2465,88.4705,10576.0
2020-06-04 15:05:00,94.76,94.85,94.66,94.75,18455.0,88.4518,88.5358,88.3585,88.4425,18455.0
2020-06-04 15:10:00,94.75,94.79,94.49,94.56,26011.0,88.4425,88.4798,88.1998,88.2651,26011.0
2020-06-04 15:15:00,94.54,94.59,94.3,94.5,12396.0,88.2465,88.2931,88.0224,88.2091,12396.0
2020-06-04 15:20:00,94.46,94.68,94.44,94.54,14136.0,88.1718,88.3771,88.1531,88.2465,14136.0
2020-06-04 15:25:00,94.57,94.95,94.57,94.95,14369.0,88.2745,88.6292,88.2745,88.6292,14369.0
2020-06-04 15:30:00,94.95,95.18,94.93,95.16,26873.0,88.6292,88.8438,88.6105,88.8252,26873.0
2020-06-04 15:35:00,95.16,95.16,94.97,95.02,20393.0,88.8252,88.8252,88.6478,88.6945,20393.0
2020-06-04 15:40:00,95.01,95.14,95.01,95.09,25641.0,88.6852,88.8065,88.6852,88.7598,25641.0
2020-06-04 15:45:00,95.11,95.4,95.06,95.4,31790.0,88.7785,89.0492,88.7318,89.0492,31790.0
2020-06-04 15:50:00,95.43,95.57,95.18,95.56,67436.0,89.0772,89.2079,88.8438,89.1985,67436.0
2020-06-04 15:55:00,95.54,95.76,95.53,95.66,115491.0,89.1799,89.3852,89.1705,89.2919,115491.0
2020-06-05 09:30:00,99.0,100.51,99.0,99.86,40996.0,92.4095,93.819,92.4095,93.2123,40996.0
2020-06-05 09:35:00,99.86,99.86,98.49,99.56,30370.0,93.2123,93.2123,91.9335,92.9323,30370.0
2020-06-05 09:40:00,99.34,99.48,98.58,98.84,8265.0,92.7269,92.8576,92.0175,92.2602,8265.0
2020-06-05 09:45:00,98.89,99.34,98.58,99.28,7191.0,92.3069,92.7269,92.0175,92.6709,7191.0
2020-06-05 09:50:00,99.34,99.83,99.26,99.83,13166.0,92.7269,93.1843,92.6522,93.1843,13166.0
2020-06-05 09:55:00,99.9,100.01,99.37,99.5,38421.0,93.2496,93.3523,92.7549,92.8763,38421.0
2020-06-05 10:00:00,99.49,99.82,99.36,99.65,15807.0,92.8669,93.175,92.7456,93.0163,15807.0
2020-06-05 10:05:00,99.65,100.24,99.57,100.07,12683.0,93.0163,93.567,92.9416,93.4083,12683.0
2020-06-05 10:10:00,100.06,100.26,99.79,100.25,14511.0,93.399,93.5857,93.147,93.5763,14511.0
2020-06-05 10:15:00,100.13,100.55,99.97,100.37,11052.0,93.4643,93.8564,93.315,93.6883,11052.0
2020-06-05 10:20:00,100.45,100.77,100.43,100.68,12093.0,93.763,94.0617,93.7444,93.9777,12093.0
2020-06-05 10:25:00,100.73,100.83,100.61,100.78,22296.0,94.0244,94.1177,93.9124,94.0711,22296.0
2020-06-05 10:30:00,100.78,100.95,100.51,100.94,11721.0,94.0711,94.2297,93.819,94.2204,11721.0
2020-06-05 10:35:00,100.86,101.11,100.79,101.06,28492.0,94.1457,94.3791,94.0804,94.3324,28492.0
2020-06-05 10:40:00,101.01,101.43,100.9,101.43,13828.0,94.2857,94.6778,94.1831,94.6778,13828.0
2020-06-05 10:45:00,101.48,101.71,101.34,101.68,12363.0,94.7245,94.9391,94.5938,94.9111,12363.0
2020-06-05 10:50:00,101.8,102.07,101.77,101.93,17535.0,95.0232,95.2752,94.9951,95.1445,17535.0
2020-06-05 10:55:00,101.93,102.39,101.92,102.34,14516.0,95.1445,95.5739,95.1352,95.5272,14516.0
2020-06-05 11:00:00,102.4,102.62,102.3,102.59,13051.0,95.5832,95.7886,95.4899,95.7606,13051.0
2020-06-05 11:05:00,102.59,102.68,102.51,102.58,10892.0,95.7606,95.8446,95.6859,95.7512,10892.0
2020-06-05 11:10:00,102.6,102.85,102.57,102.61,14111.0,95.7699,96.0033,95.7419,95.7792,14111.0
2020-06-05 11:15:00,102.61,102.99,102.59,102.95,13756.0,95.7792,96.1339,95.7606,96.0966,13756.0
2020-06-05 11:20:00,103.01,103.11,102.92,103.03,14647.0,96.1526,96.2459,96.0686,96.1713,14647.0
2020-06-05 11:25:00,103.06,103.12,102.96,102.98,25643.0,96.1993,96.2553,96.1059,96.1246,25643.0
2020-06-05 11:30:00,102.98,103.52,102.98,103.45,14454.0,96.1246,96.6287,96.1246,96.5633,14454.0
2020-06-05 11:35:00,103.44,103.46,103.13,103.22,9949.0,96.554,96.5726,96.2646,96.3486,9949.0
2020-06-05 11:40:00,103.23,103.37,103.16,103.21,13558.0,96.358,96.4886,96.2926,96.3393,13558.0
2020-06-05 11:45:00,103.18,103.38,103.18,103.37,14688.0,96.3113,96.498,96.3113,96.4886,14688.0
2020-06-05 11:50:00,103.37,103.46,103.14,103.35,7461.0,96.4886,96.5726,96.2739,96.47,7461.0
2020-06-05 11:55:00,103.35,103.41,103.19,103.29,8767.0,96.47,96.526,96.3206,96.414,8767.0
2020-06-05 12:00:00,103.27,103.35,102.79,102.87,7843.0,96.3953,96.47,95.9472,96.0219,7843.0
2020-06-05 12:05:00,102.83,102.95,102.6,102.85,20456.0,95.9846,96.0966,95.7699,96.0033,20456.0
2020-06-05 12:10:00,102.9,102.99,102.78,102.83,14443.0,96.0499,96.1339,95.9379,95.9846,14443.0
2020-06-05 12:15:00,102.83,102.97,102.65,102.91,27275.0,95.9846,96.1153,95.8166,96.0593,27275.0
2020-06-05 12:20:00,102.93,103.15,102.9,103.07,21162.0,96.0779,96.2833,96.0499,96.2086,21162.0
2020-06-05 12:25:00,103.07,103.19,103.05,103.11,18013.0,96.2086,96.3206,96.1899,96.2459,18013.0
2020-06-05 12:30:00,103.12,103.24,103.09,103.18,9942.0,96.2553,96.3673,96.2273,96.3113,9942.0
2020-06-05 12:35:00,103.16,103.31,103.09,103.31,10180.0,96.2926,96.4326,96.2273,96.4326,10180.0
2020-06-05 12:40:00,103.38,103.38,103.17,103.26,11430.0,96.498,96.498,96.302,96.386,11430.0
2020-06-05 12:45:00,103.31,103.45,103.3,103.43,5312.0,96.4326,96.5633,96.4233,96.5446,5312.0
2020-06-05 12:50:00,103.45,103.52,103.05,103.24,37305.0,96.5633,96.6287,96.1899,96.3673,37305.0
2020-06-05 12:55:00,103.24,103.39,103.24,103.36,8108.0,96.3673,96.5073,96.3673,96.4793,8108.0
2020-06-05 13:00:00,103.37,103.56,103.36,103.51,7299.0,96.4886,96.666,96.4793,96.6193,7299.0
2020-06-05 13:05:00,103.48,103.65,103.47,103.58,6317.0,96.5913,96.75,96.582,96.6847,6317.0
2020-06-05 13:10:00,103.49,103.54,103.43,103.5,13867.0,96.6006,96.6473,96.5446,96.61,13867.0
2020-06-05 13:15:00,103.5,103.53,103.39,103.49,39881.0,96.61,96.638,96.5073,96.6006,39881.0
2020-06-05 13:20:00,103.5,103.5,103.11,103.16,56170.0,96.61,96.61,96.2459,96.2926,56170.0
2020-06-05 13:25:00,103.16,103.18,102.94,103.01,19758.0,96.2926,96.3113,96.0873,96.1526,19758.0
2020-06-05 13:30:00,103.03,103.03,102.93,102.94,25029.0,96.1713,96.1713,96.0779,96.0873,25029.0
2020-06-05 13:35:00,102.9,102.94,102.43,102.56,47815.0,96.0499,96.0873,95.6112,95.7326,47815.0
2020-06-05 13:40:00,102.56,102.86,102.55,102.83,14960.0,95.7326,96.0126,95.7232,95.9846,14960.0
2020-06-05 13:45:00,102.87,102.94,102.83,102.89,15292.0,96.0219,96.0873,95.9846,96.0406,15292.0
2020-06-05 13:50:00,102.88,102.92,102.63,102.63,35382.0,96.0313,96.0686,95.7979,95.7979,35382.0
2020-06-05 13:55:00,102.67,102.72,102.39,102.4,11958.0,95.8352,95.8819,95.5739,95.5832,11958.0
2020-06-05 14:00:00,102.42,102.82,102.29,102.82,12717.0,95.6019,95.9752,95.4805,95.9752,12717.0
2020-06-05 14:05:00,102.79,102.82,102.6,102.61,10678.0,95.9472,95.9752,95.7699,95.7792,10678.0
2020-06-05 14:10:00,102.61,102.73,102.61,102.64,4755.0,95.7792,95.8912,95.7792,95.8072,4755.0
2020-06-05 14:15:00,102.6,102.73,102.47,102.73,18051.0,95.7699,95.8912,95.6485,95.8912,18051.0
2020-06-05 14:20:00,102.68,102.7,102.56,102.67,17560.0,95.8446,95.8632,95.7326,95.8352,17560.0
2020-06-05 14:25:00,102.69,102.75,102.59,102.72,13891.0,95.8539,95.9099,95.7606,95.8819,13891.0
2020-06-05 14:30:00,102.77,102.83,102.63,102.7,19072.0,95.9286,95.9846,95.7979,95.8632,19072.0
2020-06-05 14:35:00,102.7,102.7,102.43,102.68,20066.0,95.8632,95.8632,95.6112,95.8446,20066.0
2020-06-05 14:40:00,102.68,102.84,102.68,102.77,21522.0,95.8446,95.9939,95.8446,95.9286,21522.0
2020-06-05 14:45:00,102.77,102.78,102.69,102.76,18392.0,95.9286,95.9379,95.8539,95.9192,18392.0
2020-06-05 14:50:00,102.76,102.81,102.49,102.49,15941.0,95.9192,95.9659,95.6672,95.6672,15941.0
2020-06-05 14:55:00,102.49,102.55,102.16,102.28,10002.0,95.6672,95.7232,95.3592,95.4712,10002.0
2020-06-05 15:00:00,102.27,102.34,102.21,102.26,7415.0,95.4619,95.5272,95.4059,95.4525,7415.0
2020-06-05 15:05:00,102.29,102.3,102.03,102.05,12854.0,95.4805,95.4899,95.2378,95.2565,12854.0
2020-06-05 15:10:00,102.06,102.1,101.85,101.96,10868.0,95.2658,95.3032,95.0698,95.1725,10868.0
2020-06-05 15:15:00,101.89,101.98,101.72,101.82,17775.0,95.1072,95.1912,94.9485,95.0418,17775.0
2020-06-05 15:20:00,101.82,101.96,101.48,101.65,19690.0,95.0418,95.1725,94.7245,94.8831,19690.0
2020-06-05 15:25:00,101.6,101.78,101.55,101.75,19503.0,94.8365,95.0045,94.7898,94.9765,19503.0
2020-06-05 15:30:00,101.73,101.74,101.31,101.31,19725.0,94.9578,94.9671,94.5658,94.5658,19725.0
2020-06-05 15:35:00,101.33,101.54,101.3,101.46,15458.0,94.5844,94.7805,94.5564,94.7058,15458.0
2020-06-05 15:40:00,101.44,101.78,101.36,101.78,20562.0,94.6871,95.0045,94.6124,95.0045,20562.0
2020-06-05 15:45:00,101.77,101.84,101.42,101.79,26779.0,94.9951,95.0605,94.6684,95.0138,26779.0
2020-06-05 15:50:00,101.75,102.07,101.68,101.98,43489.0,94.9765,95.2752,94.9111,95.1912,43489.0
2020-06-05 15:55:00,101.95,102.1,101.88,101.95,85977.0,95.1632,95.3032,95.0978,95.1632,85977.0
2020-06-08 09:30:00,101.09,103.6,100.94,103.56,44736.0,94.3604,96.7033,94.2204,96.666,44736.0
2020-06-08 09:35:00,103.43,103.46,102.34,102.57,13173.0,96.5446,96.5726,95.5272,95.7419,13173.0
2020-06-08 09:40:00,102.42,102.8,102.12,102.66,12239.0,95.6019,95.9566,95.3218,95.8259,12239.0
2020-06-08 09:45:00,102.66,102.88,102.12,102.21,16877.0,95.8259,96.0313,95.3218,95.4059,16877.0
2020-06-08 09:50:00,102.24,102.24,101.71,101.93,15867.0,95.4339,95.4339,94.9391,95.1445,15867.0
2020-06-08 09:55:00,101.9,101.91,101.33,101.52,31064.0,95.1165,95.1258,94.5844,94.7618,31064.0
2020-06-08 10:00:00,101.56,101.63,101.32,101.53,15442.0,94.7991,94.8645,94.5751,94.7711,15442.0
2020-06-08 10:05:00,101.51,101.51,100.8,101.2,53102.0,94.7525,94.7525,94.0897,94.4631,53102.0
2020-06-08 10:10:00,101.16,101.16,100.84,100.94,15708.0,94.4258,94.4258,94.1271,94.2204,15708.0
2020-06-08 10:15:00,100.94,101.14,100.84,100.89,14298.0,94.2204,94.4071,94.1271,94.1737,14298.0
2020-06-08 10:20:00,100.87,100.87,100.58,100.74,15238.0,94.1551,94.1551,93.8844,94.0337,15238.0
2020-06-08 10:25:00,100.79,100.79,100.6,100.73,24760.0,94.0804,94.0804,93.903,94.0244,24760.0
2020-06-08 10:30:00,100.79,100.81,100.47,100.53,14052.0,94.0804,94.0991,93.7817,93.8377,14052.0
2020-06-08 10:35:00,100.48,100.58,100.43,100.45,12610.0,93.791,93.8844,93.7444,93.763,12610.0
2020-06-08 10:40:00,100.45,100.9,100.28,100.84,16770.0,93.763,94.1831,93.6043,94.1271,16770.0
2020-06-08 10:45:00,100.84,101.07,100.73,100.98,19784.0,94.1271,94.3417,94.0244,94.2577,19784.0
2020-06-08 10:50:00,101.0,101.08,100.84,101.04,17930.0,94.2764,94.3511,94.1271,94.3137,17930.0
2020-06-08 10:55:00,101.02,101.27,101.01,101.15,12829.0,94.2951,94.5284,94.2857,94.4164,12829.0
2020-06-08 11:00:00,101.13,101.25,101.06,101.17,14474.0,94.3978,94.5098,94.3324,94.4351,14474.0
2020-06-08 11:05:00,101.18,101.18,100.91,100.98,18582.0,94.4444,94.4444,94.1924,94.2577,18582.0
2020-06-08 11:10:00,100.97,101.05,100.88,100.91,14182.0,94.2484,94.3231,94.1644,94.1924,14182.0
2020-06-08 11:15:00,100.89,100.97,100.74,100.97,29984.0,94.1737,94.2484,94.0337,94.2484,29984.0
2020-06-08 11:20:00,100.82,100.86,100.67,100.79,15278.0,94.1084,94.1457,93.9684,94.0804,15278.0
2020-06-08 11:25:00,100.78,100.84,100.58,100.58,13405.0,94.0711,94.1271,93.8844,93.8844,13405.0
2020-06-08 11:30:00,100.6,100.67,100.34,100.34,18839.0,93.903,93.9684,93.6603,93.6603,18839.0
2020-06-08 11:35:00,100.34,100.34,100.01,100.03,20457.0,93.6603,93.6603,93.3523,93.371,20457.0
2020-06-08 11:40:00,100.01,100.15,99.98,100.07,18628.0,93.3523,93.483,93.3243,93.4083,18628.0
2020-06-08 11:45:00,100.0,100.17,100.0,100.15,13401.0,93.343,93.5017,93.343,93.483,13401.0
2020-06-08 11:50:00,100.17,100.26,100.14,100.26,19840.0,93.5017,93.5857,93.4737,93.5857,19840.0
2020-06-08 11:55:00,100.26,100.29,100.02,100.06,18518.0,93.5857,93.6137,93.3616,93.399,18518.0
2020-06-08 12:00:00,100.08,100.25,100.08,100.2,11569.0,93.4177,93.5763,93.4177,93.5297,11569.0
2020-06-08 12:05:00,100.2,100.2,100.02,100.02,7960.0,93.5297,93.5297,93.3616,93.3616,7960.0
2020-06-08 12:10:00,100.02,100.09,99.8,99.83,12360.0,93.3616,93.427,93.1563,93.1843,12360.0
2020-06-08 12:15:00,99.8,99.94,99.78,99.9,11550.0,93.1563,93.287,93.1376,93.2496,11550.0
2020-06-08 12:20:00,99.9,99.99,99.88,99.98,10004.0,93.2496,93.3336,93.231,93.3243,10004.0
2020-06-08 12:25:00,100.0,100.0,99.78,99.88,12219.0,93.343,93.343,93.1376,93.231,12219.0
2020-06-08 12:30:00,99.86,99.96,99.73,99.76,15711.0,93.2123,93.3056,93.091,93.119,15711.0
2020-06-08 12:35:00,99.71,99.8,99.67,99.79,35979.0,93.0723,93.1563,93.0349,93.147,35979.0
2020-06-08 12:40:00,99.78,99.87,99.68,99.68,9883.0,93.1376,93.2216,93.0443,93.0443,9883.0
2020-06-08 12:45:00,99.72,99.75,99.52,99.54,9291.0,93.0816,93.1096,92.8949,92.9136,9291.0
2020-06-08 12:50:00,99.55,99.64,99.5,99.55,10307.0,92.9229,93.0069,92.8763,92.9229,10307.0
2020-06-08 12:55:00,99.56,99.57,99.47,99.5,12747.0,92.9323,92.9416,92.8483,92.8763,12747.0
2020-06-08 13:00:00,99.52,99.65,99.52,99.58,10093.0,92.8949,93.0163,92.8949,92.9509,10093.0
2020-06-08 13:05:00,99.58,99.77,99.58,99.73,7801.0,92.9509,93.1283,92.9509,93.091,7801.0
2020-06-08 13:10:00,99.72,100.04,99.71,99.97,7739.0,93.0816,93.3803,93.0723,93.315,7739.0
2020-06-08 13:15:00,99.97,100.04,99.84,99.89,11996.0,93.315,93.3803,93.1936,93.2403,11996.0
2020-06-08 13:20:00,99.88,99.96,99.85,99.85,9902.0,93.231,93.3056,93.203,93.203,9902.0
2020-06-08 13:25:00,99.85,99.87,99.77,99.84,8698.0,93.203,93.2216,93.1283,93.1936,8698.0
2020-06-08 13:30:00,99.83,99.99,99.69,99.96,12182.0,93.1843,93.3336,93.0536,93.3056,12182.0
2020-06-08 13:35:00,99.98,100.19,99.94,100.15,13207.0,93.3243,93.5203,93.287,93.483,13207.0
2020-06-08 13:40:00,100.14,100.15,100.02,100.08,13391.0,93.4737,93.483,93.3616,93.4177,13391.0
2020-06-08 13:45:00,100.06,100.14,100.01,100.14,29358.0,93.399,93.4737,93.3523,93.4737,29358.0
2020-06-08 13:50:00,100.14,100.32,100.09,100.23,17592.0,93.4737,93.6417,93.427,93.5577,17592.0
2020-06-08 13:55:00,100.21,100.28,100.14,100.21,9171.0,93.539,93.6043,93.4737,93.539,9171.0
2020-06-08 14:00:00,100.21,100.28,100.13,100.23,34713.0,93.539,93.6043,93.4643,93.5577,34713.0
2020-06-08 14:05:00,100.21,100.21,99.86,99.87,21744.0,93.539,93.539,93.2123,93.2216,21744.0
2020-06-08 14:10:00,99.82,99.85,99.66,99.69,16444.0,93.175,93.203,93.0256,93.0536,16444.0
2020-06-08 14:15:00,99.67,99.78,99.53,99.54,17952.0,93.0349,93.1376,92.9043,92.9136,17952.0
2020-06-08 14:20:00,99.51,99.62,99.41,99.51,27045.0,92.8856,92.9883,92.7923,92.8856,27045.0
2020-06-08 14:25:00,99.5,99.54,99.39,99.43,19875.0,92.8763,92.9136,92.7736,92.8109,19875.0
2020-06-08 14:30:00,99.4,99.44,99.25,99.31,23140.0,92.7829,92.8203,92.6429,92.6989,23140.0
2020-06-08 14:35:00,99.32,99.45,99.32,99.36,19345.0,92.7082,92.8296,92.7082,92.7456,19345.0
2020-06-08 14:40:00,99.4,99.49,99.3,99.47,26516.0,92.7829,92.8669,92.6896,92.8483,26516.0
2020-06-08 14:45:00,99.48,99.49,99.3,99.33,19702.0,92.8576,92.8669,92.6896,92.7176,19702.0
2020-06-08 14:50:00,99.34,99.48,99.23,99.33,22718.0,92.7269,92.8576,92.6242,92.7176,22718.0
2020-06-08 14:55:00,99.33,99.35,99.17,99.19,25106.0,92.7176,92.7362,92.5682,92.5869,25106.0
2020-06-08 15:00:00,99.17,99.22,98.95,99.0,18110.0,92.5682,92.6149,92.3629,92.4095,18110.0
2020-06-08 15:05:00,99.0,99.03,98.76,98.78,28761.0,92.4095,92.4376,92.1855,92.2042,28761.0
2020-06-08 15:10:00,98.77,99.19,98.63,99.14,44465.0,92.1949,92.5869,92.0642,92.5402,44465.0
2020-06-08 15:15:00,99.16,99.24,99.08,99.22,25438.0,92.5589,92.6336,92.4842,92.6149,25438.0
2020-06-08 15:20:00,99.26,99.34,99.12,99.18,17880.0,92.6522,92.7269,92.5216,92.5776,17880.0
2020-06-08 15:25:00,99.15,99.21,99.07,99.07,29623.0,92.5496,92.6056,92.4749,92.4749,29623.0
2020-06-08 15:30:00,99.1,99.2,98.86,98.98,35172.0,92.5029,92.5962,92.2789,92.3909,35172.0
2020-06-08 15:35:00,98.99,99.13,98.95,99.1,27704.0,92.4002,92.5309,92.3629,92.5029,27704.0
2020-06-08 15:40:00,99.08,99.22,99.0,99.06,32477.0,92.4842,92.6149,92.4095,92.4656,32477.0
2020-06-08 15:45:00,99.07,99.12,98.99,99.07,38099.0,92.4749,92.5216,92.4002,92.4749,38099.0
2020-06-08 15:50:00,99.08,99.16,98.96,99.02,61876.0,92.4842,92.5589,92.3722,92.4282,61876.0
2020-06-08 15:55:00,99.0,99.07,98.9,98.99,119643.0,92.4095,92.4749,92.3162,92.4002,119643.0
2020-06-09 09:30:00,97.76,98.08,95.85,97.54,28226.0,91.2521,91.5508,89.4692,91.0467,28226.0
2020-06-09 09:35:00,97.46,97.81,97.24,97.47,6807.0,90.9721,91.2988,90.7667,90.9814,6807.0
2020-06-09 09:40:00,97.39,97.93,97.38,97.77,19538.0,90.9067,91.4108,90.8974,91.2614,19538.0
2020-06-09 09:45:00,97.7,98.13,97.41,97.92,10782.0,91.1961,91.5975,90.9254,91.4014,10782.0
2020-06-09 09:50:00,97.75,97.91,97.2,97.34,7248.0,91.2428,91.3921,90.7294,90.8601,7248.0
2020-06-09 09:55:00,97.22,97.3,96.76,96.95,8824.0,90.748,90.8227,90.3187,90.496,8824.0
2020-06-09 10:00:00,96.97,97.07,96.76,96.95,7329.0,90.5147,90.608,90.3187,90.496,7329.0
2020-06-09 10:05:00,96.91,97.04,96.73,96.98,11037.0,90.4587,90.58,90.2907,90.524,11037.0
2020-06-09 10:10:00,96.96,97.13,96.73,97.09,10486.0,90.5054,90.664,90.2907,90.6267,10486.0
2020-06-09 10:15:00,97.09,97.37,97.02,97.35,6405.0,90.6267,90.8881,90.5614,90.8694,6405.0
2020-06-09 10:20:00,97.31,97.44,97.15,97.39,5553.0,90.8321,90.9534,90.6827,90.9067,5553.0
2020-06-09 10:25:00,97.41,97.42,97.14,97.14,5234.0,90.9254,90.9347,90.6734,90.6734,5234.0
2020-06-09 10:30:00,97.21,97.3,97.14,97.17,11738.0,90.7387,90.8227,90.6734,90.7014,11738.0
2020-06-09 10:35:00,97.26,97.48,97.26,97.44,3532.0,90.7854,90.9907,90.7854,90.9534,3532.0
2020-06-09 10:40:00,97.45,97.52,97.36,97.39,6475.0,90.9627,91.0281,90.8787,90.9067,6475.0
2020-06-09 10:45:00,97.37,97.71,97.31,97.71,17579.0,90.8881,91.2054,90.8321,91.2054,17579.0
2020-06-09 10:50:00,97.67,97.88,97.64,97.86,21395.0,91.1681,91.3641,91.1401,91.3454,21395.0
2020-06-09 10:55:00,97.86,97.95,97.4,97.4,32555.0,91.3454,91.4294,90.9161,90.9161,32555.0
2020-06-09 11:00:00,97.49,97.85,97.37,97.78,6890.0,91.0001,91.3361,90.8881,91.2708,6890.0
2020-06-09 11:05:00,97.87,97.97,97.69,97.69,103421.0,91.3548,91.4481,91.1868,91.1868,103421.0
2020-06-09 11:10:00,97.69,97.79,97.49,97.56,4414.0,91.1868,91.2801,91.0001,91.0654,4414.0
2020-06-09 11:15:00,97.63,97.63,97.39,97.53,6747.0,91.1307,91.1307,90.9067,91.0374,6747.0
2020-06-09 11:20:00,97.55,97.72,97.55,97.62,4600.0,91.0561,91.2148,91.0561,91.1214,4600.0
2020-06-09 11:25:00,97.58,97.66,97.47,97.48,5679.0,91.0841,91.1588,90.9814,90.9907,5679.0
2020-06-09 11:30:00,97.46,97.59,97.43,97.53,6518.0,90.9721,91.0934,90.9441,91.0374,6518.0
2020-06-09 11:35:00,97.56,97.56,97.4,97.48,3697.0,91.0654,91.0654,90.9161,90.9907,3697.0
2020-06-09 11:40:00,97.46,97.65,97.41,97.57,4205.0,90.9721,91.1494,90.9254,91.0747,4205.0
2020-06-09 11:45:00,97.58,97.6,97.3,97.33,3303.0,91.0841,91.1027,90.8227,90.8507,3303.0
2020-06-09 11:50:00,97.31,97.36,97.25,97.26,4601.0,90.8321,90.8787,90.776,90.7854,4601.0
2020-06-09 11:55:00,97.28,97.36,97.2,97.25,3420.0,90.804,90.8787,90.7294,90.776,3420.0
2020-06-09 12:00:00,97.23,97.23,97.08,97.09,2267.0,90.7574,90.7574,90.6174,90.6267,2267.0
2020-06-09 12:05:00,97.11,97.24,97.11,97.21,5300.0,90.6454,90.7667,90.6454,90.7387,5300.0
2020-06-09 12:10:00,97.23,97.28,97.15,97.23,6692.0,90.7574,90.804,90.6827,90.7574,6692.0
2020-06-09 12:15:00,97.25,97.26,97.11,97.14,3269.0,90.776,90.7854,90.6454,90.6734,3269.0
2020-06-09 12:20:00,97.19,97.29,97.17,97.23,5216.0,90.72,90.8134,90.7014,90.7574,5216.0
2020-06-09 12:25:00,97.26,97.27,97.22,97.27,3565.0,90.7854,90.7947,90.748,90.7947,3565.0
2020-06-09 12:30:00,97.29,97.39,97.27,97.32,3053.0,90.8134,90.9067,90.7947,90.8414,3053.0
2020-06-09 12:35:00,97.26,97.28,97.19,97.28,3276.0,90.7854,90.804,90.72,90.804,3276.0
2020-06-09 12:40:00,97.29,97.35,97.28,97.31,1815.0,90.8134,90.8694,90.804,90.8321,1815.0
2020-06-09 12:45:00,97.31,97.42,97.31,97.35,4507.0,90.8321,90.9347,90.8321,90.8694,4507.0
2020-06-09 12:50:00,97.35,97.4,97.33,97.36,3467.0,90.8694,90.9161,90.8507,90.8787,3467.0
2020-06-09 12:55:00,97.36,97.43,97.31,97.43,6131.0,90.8787,90.9441,90.8321,90.9441,6131.0
2020-06-09 13:00:00,97.45,97.53,97.44,97.52,4361.0,90.9627,91.0374,90.9534,91.0281,4361.0
2020-06-09 13:05:00,97.48,97.54,97.44,97.52,2560.0,90.9907,91.0467,90.9534,91.0281,2560.0
2020-06-09 13:10:00,97.54,97.54,97.43,97.46,4379.0,91.0467,91.0467,90.9441,90.9721,4379.0
2020-06-09 13:15:00,97.49,97.5,97.41,97.47,3634.0,91.0001,91.0094,90.9254,90.9814,3634.0
2020-06-09 13:20:00,97.48,97.61,97.48,97.57,2044.0,90.9907,91.1121,90.9907,91.0747,2044.0
2020-06-09 13:25:00,97.6,97.67,97.49,97.67,5750.0,91.1027,91.1681,91.0001,91.1681,5750.0
2020-06-09 13:30:00,97.59,97.67,97.59,97.67,8638.0,91.0934,91.1681,91.0934,91.1681,8638.0
2020-06-09 13:35:00,97.72,97.72,97.63,97.65,5921.0,91.2148,91.2148,91.1307,91.1494,5921.0
2020-06-09 13:40:00,97.66,97.86,97.66,97.86,9031.0,91.1588,91.3454,91.1588,91.3454,9031.0
2020-06-09 13:45:00,97.88,97.88,97.75,97.75,8327.0,91.3641,91.3641,91.2428,91.2428,8327.0
2020-06-09 13:50:00,97.75,97.79,97.67,97.67,7365.0,91.2428,91.2801,91.1681,91.1681,7365.0
2020-06-09 13:55:00,97.64,97.64,97.53,97.59,4769.0,91.1401,91.1401,91.0374,91.0934,4769.0
2020-06-09 14:00:00,97.62,97.63,97.33,97.35,7048.0,91.1214,91.1307,90.8507,90.8694,7048.0
2020-06-09 14:05:00,97.36,97.4,97.23,97.25,5197.0,90.8787,90.9161,90.7574,90.776,5197.0
2020-06-09 14:10:00,97.29,97.53,97.27,97.41,8511.0,90.8134,91.0374,90.7947,90.9254,8511.0
2020-06-09 14:15:00,97.48,97.51,97.4,97.4,5788.0,90.9907,91.0187,90.9161,90.9161,5788.0
2020-06-09 14:20:00,97.39,97.43,97.35,97.41,4946.0,90.9067,90.9441,90.8694,90.9254,4946.0
2020-06-09 14:25:00,97.43,97.5,97.34,97.39,9103.0,90.9441,91.0094,90.8601,90.9067,9103.0
2020-06-09 14:30:00,97.39,97.53,97.37,97.53,5206.0,90.9067,91.0374,90.8881,91.0374,5206.0
2020-06-09 14:35:00,97.5,97.52,97.36,97.52,9419.0,91.0094,91.0281,90.8787,91.0281,9419.0
2020-06-09 14:40:00,97.5,97.68,97.5,97.68,5074.0,91.0094,91.1774,91.0094,91.1774,5074.0
2020-06-09 14:45:00,97.65,97.91,97.65,97.85,10100.0,91.1494,91.3921,91.1494,91.3361,10100.0
2020-06-09 14:50:00,97.86,97.92,97.76,97.84,6483.0,91.3454,91.4014,91.2521,91.3268,6483.0
2020-06-09 14:55:00,97.82,97.82,97.67,97.75,7669.0,91.3081,91.3081,91.1681,91.2428,7669.0
2020-06-09 15:00:00,97.74,97.83,97.64,97.68,7602.0,91.2334,91.3174,91.1401,91.1774,7602.0
2020-06-09 15:05:00,97.7,97.81,97.65,97.8,6944.0,91.1961,91.2988,91.1494,91.2894,6944.0
2020-06-09 15:10:00,97.83,97.89,97.74,97.89,11549.0,91.3174,91.3734,91.2334,91.3734,11549.0
2020-06-09 15:15:00,97.88,98.01,97.84,97.97,12210.0,91.3641,91.4855,91.3268,91.4481,12210.0
2020-06-09 15:20:00,97.98,98.16,97.96,98.07,13459.0,91.4574,91.6255,91.4388,91.5415,13459.0
2020-06-09 15:25:00,98.09,98.14,98.08,98.11,11651.0,91.5601,91.6068,91.5508,91.5788,11651.0
2020-06-09 15:30:00,98.11,98.14,97.78,97.8,14265.0,91.5788,91.6068,91.2708,91.2894,14265.0
2020-06-09 15:35:00,97.85,97.91,97.7,97.8,13036.0,91.3361,91.3921,91.1961,91.2894,13036.0
2020-06-09 15:40:00,97.78,97.9,97.72,97.75,17459.0,91.2708,91.3828,91.2148,91.2428,17459.0
2020-06-09 15:45:00,97.75,97.75,97.55,97.7,14806.0,91.2428,91.2428,91.0561,91.1961,14806.0
2020-06-09 15:50:00,97.71,97.71,97.36,97.49,28502.0,91.2054,91.2054,90.8787,91.0001,28502.0
2020-06-09 15:55:00,97.47,97.54,97.26,97.49,55768.0,90.9814,91.0467,90.7854,91.0001,55768.0
2020-06-10 09:30:00,96.73,98.13,96.71,96.74,23470.0,90.2907,91.5975,90.272,90.3,23470.0
2020-06-10 09:35:00,96.78,96.83,96.61,96.73,14027.0,90.3373,90.384,90.1787,90.2907,14027.0
2020-06-10 09:40:00,96.73,96.77,96.34,96.41,16966.0,90.2907,90.328,89.9266,89.992,16966.0
2020-06-10 09:45:00,96.37,96.6,96.37,96.59,3519.0,89.9546,90.1693,89.9546,90.16,3519.0
2020-06-10 09:50:00,96.6,96.68,95.88,95.99,8538.0,90.1693,90.244,89.4972,89.5999,8538.0
2020-06-10 09:55:00,95.88,96.15,95.75,96.15,8532.0,89.4972,89.7493,89.3759,89.7493,8532.0
2020-06-10 10:00:00,96.22,96.22,95.9,95.9,5798.0,89.8146,89.8146,89.5159,89.5159,5798.0
2020-06-10 10:05:00,95.86,96.0,95.53,95.87,23879.0,89.4786,89.6093,89.1705,89.4879,23879.0
2020-06-10 10:10:00,95.8,95.83,95.4,95.52,9180.0,89.4226,89.4506,89.0492,89.1612,9180.0
2020-06-10 10:15:00,95.52,95.72,95.37,95.45,8457.0,89.1612,89.3479,89.0212,89.0959,8457.0
2020-06-10 10:20:00,95.43,95.5,95.27,95.5,12832.0,89.0772,89.1425,88.9279,89.1425,12832.0
2020-06-10 10:25:00,95.5,95.81,95.49,95.64,10677.0,89.1425,89.4319,89.1332,89.2732,10677.0
2020-06-10 10:30:00,95.55,95.61,95.43,95.61,6723.0,89.1892,89.2452,89.0772,89.2452,6723.0
2020-06-10 10:35:00,95.62,96.0,95.59,95.96,3286.0,89.2546,89.6093,89.2266,89.5719,3286.0
2020-06-10 10:40:00,96.0,96.0,95.82,95.84,9966.0,89.6093,89.6093,89.4412,89.4599,9966.0
2020-06-10 10:45:00,95.84,95.89,95.72,95.88,11880.0,89.4599,89.5066,89.3479,89.4972,11880.0
2020-06-10 10:50:00,95.9,95.9,95.61,95.63,19862.0,89.5159,89.5159,89.2452,89.2639,19862.0
2020-06-10 10:55:00,95.59,95.62,95.28,95.36,8370.0,89.2266,89.2546,88.9372,89.0119,8370.0
2020-06-10 11:00:00,95.35,95.52,95.33,95.51,5357.0,89.0025,89.1612,88.9839,89.1519,5357.0
2020-06-10 11:05:00,95.54,95.71,95.47,95.61,9283.0,89.1799,89.3386,89.1145,89.2452,9283.0
2020-06-10 11:10:00,95.58,95.65,95.43,95.65,8632.0,89.2172,89.2826,89.0772,89.2826,8632.0
2020-06-10 11:15:00,95.68,95.76,95.6,95.69,9618.0,89.3106,89.3852,89.2359,89.3199,9618.0
2020-06-10 11:20:00,95.74,95.94,95.73,95.75,14371.0,89.3666,89.5533,89.3572,89.3759,14371.0
2020-06-10 11:25:00,95.79,95.79,95.63,95.64,18690.0,89.4132,89.4132,89.2639,89.2732,18690.0
2020-06-10 11:30:00,95.67,95.67,95.28,95.37,11318.0,89.3012,89.3012,88.9372,89.0212,11318.0
2020-06-10 11:35:00,95.27,95.68,95.24,95.68,4776.0,88.9279,89.3106,88.8999,89.3106,4776.0
2020-06-10 11:40:00,95.73,95.95,95.71,95.74,5786.0,89.3572,89.5626,89.3386,89.3666,5786.0
2020-06-10 11:45:00,95.73,95.73,95.47,95.6,6805.0,89.3572,89.3572,89.1145,89.2359,6805.0
2020-06-10 11:50:00,95.65,95.88,95.62,95.88,6226.0,89.2826,89.4972,89.2546,89.4972,6226.0
2020-06-10 11:55:00,95.86,95.9,95.82,95.89,4799.0,89.4786,89.5159,89.4412,89.5066,4799.0
2020-06-10 12:00:00,95.92,96.17,95.88,96.1,8254.0,89.5346,89.7679,89.4972,89.7026,8254.0
2020-06-10 12:05:00,96.13,96.13,95.82,95.89,11507.0,89.7306,89.7306,89.4412,89.5066,11507.0
2020-06-10 12:10:00,95.87,95.93,95.81,95.85,10747.0,89.4879,89.5439,89.4319,89.4692,10747.0
2020-06-10 12:15:00,95.84,95.97,95.79,95.97,7361.0,89.4599,89.5813,89.4132,89.5813,7361.0
2020-06-10 12:20:00,96.0,96.0,95.84,95.89,9319.0,89.6093,89.6093,89.4599,89.5066,9319.0
2020-06-10 12:25:00,95.87,95.87,95.59,95.59,6592.0,89.4879,89.4879,89.2266,89.2266,6592.0
2020-06-10 12:30:00,95.56,95.57,95.48,95.48,13322.0,89.1985,89.2079,89.1239,89.1239,13322.0
2020-06-10 12:35:00,95.43,95.49,95.38,95.45,4937.0,89.0772,89.1332,89.0305,89.0959,4937.0
2020-06-10 12:40:00,95.45,95.47,95.24,95.4,12403.0,89.0959,89.1145,88.8999,89.0492,12403.0
2020-06-10 12:45:00,95.42,95.46,95.24,95.25,5317.0,89.0679,89.1052,88.8999,88.9092,5317.0
2020-06-10 12:50:00,95.26,95.31,95.21,95.22,7125.0,88.9185,88.9652,88.8718,88.8812,7125.0
2020-06-10 12:55:00,95.23,95.4,95.23,95.36,10634.0,88.8905,89.0492,88.8905,89.0119,10634.0
2020-06-10 13:00:00,95.34,95.34,95.16,95.26,10453.0,88.9932,88.9932,88.8252,88.9185,10453.0
2020-06-10 13:05:00,95.27,95.51,95.25,95.51,7225.0,88.9279,89.1519,88.9092,89.1519,7225.0
2020-06-10 13:10:00,95.48,95.51,95.41,95.45,5665.0,89.1239,89.1519,89.0585,89.0959,5665.0
2020-06-10 13:15:00,95.46,95.6,95.46,95.55,6126.0,89.1052,89.2359,89.1052,89.1892,6126.0
2020-06-10 13:20:00,95.57,95.57,95.5,95.52,7899.0,89.2079,89.2079,89.1425,89.1612,7899.0
2020-06-10 13:25:00,95.55,95.55,95.43,95.43,9783.0,89.1892,89.1892,89.0772,89.0772,9783.0
2020-06-10 13:30:00,95.41,95.54,95.41,95.47,5708.0,89.0585,89.1799,89.0585,89.1145,5708.0
2020-06-10 13:35:00,95.48,95.48,95.36,95.42,7512.0,89.1239,89.1239,89.0119,89.0679,7512.0
2020-06-10 13:40:00,95.39,95.51,95.36,95.43,9299.0,89.0399,89.1519,89.0119,89.0772,9299.0
2020-06-10 13:45:00,95.45,95.46,95.36,95.42,7080.0,89.0959,89.1052,89.0119,89.0679,7080.0
2020-06-10 13:50:00,95.42,95.62,95.39,95.62,9275.0,89.0679,89.2546,89.0399,89.2546,9275.0
2020-06-10 13:55:00,95.65,95.67,95.34,95.34,6512.0,89.2826,89.3012,88.9932,88.9932,6512.0
2020-06-10 14:00:00,95.41,96.28,95.34,96.21,5765.0,89.0585,89.8706,88.9932,89.8053,5765.0
2020-06-10 14:05:00,96.13,96.28,95.92,95.96,11015.0,89.7306,89.8706,89.5346,89.5719,11015.0
2020-06-10 14:10:00,96.05,96.2,96.04,96.19,7150.0,89.6559,89.7959,89.6466,89.7866,7150.0
2020-06-10 14:15:00,96.2,96.31,96.17,96.22,11372.0,89.7959,89.8986,89.7679,89.8146,11372.0
2020-06-10 14:20:00,96.19,96.27,95.91,95.94,12836.0,89.7866,89.8613,89.5252,89.5533,12836.0
2020-06-10 14:25:00,95.93,96.16,95.93,96.09,7305.0,89.5439,89.7586,89.5439,89.6933,7305.0
2020-06-10 14:30:00,96.13,96.18,95.86,95.86,10219.0,89.7306,89.7773,89.4786,89.4786,10219.0
2020-06-10 14:35:00,95.87,95.97,95.71,95.71,11189.0,89.4879,89.5813,89.3386,89.3386,11189.0
2020-06-10 14:40:00,95.66,95.8,95.21,95.8,11470.0,89.2919,89.4226,88.8718,89.4226,11470.0
2020-06-10 14:45:00,95.73,95.85,95.49,95.49,6384.0,89.3572,89.4692,89.1332,89.1332,6384.0
2020-06-10 14:50:00,95.51,95.55,94.86,94.89,12759.0,89.1519,89.1892,88.5451,88.5732,12759.0
2020-06-10 14:55:00,94.92,95.26,94.92,95.22,7951.0,88.6012,88.9185,88.6012,88.8812,7951.0
2020-06-10 15:00:00,95.19,95.22,94.87,94.89,11999.0,88.8532,88.8812,88.5545,88.5732,11999.0
2020-06-10 15:05:00,94.9,95.41,94.9,95.33,11251.0,88.5825,89.0585,88.5825,88.9839,11251.0
2020-06-10 15:10:00,95.34,95.55,95.24,95.35,11005.0,88.9932,89.1892,88.8999,89.0025,11005.0
2020-06-10 15:15:00,95.37,95.45,95.25,95.42,9267.0,89.0212,89.0959,88.9092,89.0679,9267.0
2020-06-10 15:20:00,95.42,95.42,95.05,95.14,11962.0,89.0679,89.0679,88.7225,88.8065,11962.0
2020-06-10 15:25:00,95.21,95.72,95.04,95.72,9711.0,88.8718,89.3479,88.7132,89.3479,9711.0
2020-06-10 15:30:00,95.67,95.67,95.49,95.53,16470.0,89.3012,89.3012,89.1332,89.1705,16470.0
2020-06-10 15:35:00,95.48,95.48,95.19,95.39,17255.0,89.1239,89.1239,88.8532,89.0399,17255.0
2020-06-10 15:40:00,95.38,95.38,95.1,95.16,21453.0,89.0305,89.0305,88.7692,88.8252,21453.0
2020-06-10 15:45:00,95.17,95.17,94.69,94.92,19975.0,88.8345,88.8345,88.3865,88.6012,19975.0
2020-06-10 15:50:00,94.92,95.16,94.87,94.88,37709.0,88.6012,88.8252,88.5545,88.5638,37709.0
2020-06-10 15:55:00,94.88,94.89,94.51,94.54,65493.0,88.5638,88.5732,88.2184,88.2465,65493.0
2020-06-11 09:30:00,91.41,91.46,90.33,90.71,23416.0,85.3248,85.3715,84.3167,84.6714,23416.0
2020-06-11 09:35:00,90.72,91.26,90.26,90.51,12644.0,84.6807,85.1848,84.2514,84.4847,12644.0
2020-06-11 09:40:00,90.36,90.67,90.25,90.51,12625.0,84.3447,84.6341,84.242,84.4847,12625.0
2020-06-11 09:45:00,90.51,91.2,90.51,90.98,5231.0,84.4847,85.1288,84.4847,84.9234,5231.0
2020-06-11 09:50:00,90.9,91.46,90.76,91.46,5631.0,84.8488,85.3715,84.7181,85.3715,5631.0
2020-06-11 09:55:00,91.43,91.61,91.26,91.61,24295.0,85.3435,85.5115,85.1848,85.5115,24295.0
2020-06-11 10:00:00,91.62,91.74,91.32,91.32,18956.0,85.5208,85.6328,85.2408,85.2408,18956.0
2020-06-11 10:05:00,91.25,91.53,91.2,91.49,4403.0,85.1755,85.4368,85.1288,85.3995,4403.0
2020-06-11 10:10:00,91.56,91.9,91.52,91.83,4480.0,85.4648,85.7822,85.4275,85.7169,4480.0
2020-06-11 10:15:00,91.75,91.75,91.37,91.59,4187.0,85.6422,85.6422,85.2875,85.4928,4187.0
2020-06-11 10:20:00,91.58,91.81,91.58,91.61,3965.0,85.4835,85.6982,85.4835,85.5115,3965.0
2020-06-11 10:25:00,91.67,91.68,91.44,91.44,2747.0,85.5675,85.5768,85.3528,85.3528,2747.0
2020-06-11 10:30:00,91.4,91.64,91.4,91.64,7241.0,85.3155,85.5395,85.3155,85.5395,7241.0
2020-06-11 10:35:00,91.5,91.7,91.45,91.66,2800.0,85.4088,85.5955,85.3622,85.5582,2800.0
2020-06-11 10:40:00,91.59,91.66,91.36,91.36,3420.0,85.4928,85.5582,85.2781,85.2781,3420.0
2020-06-11 10:45:00,91.21,91.39,91.06,91.11,4396.0,85.1381,85.3061,84.9981,85.0448,4396.0
2020-06-11 10:50:00,91.13,91.33,91.07,91.16,6647.0,85.0635,85.2501,85.0074,85.0915,6647.0
2020-06-11 10:55:00,91.16,91.16,90.85,90.89,13883.0,85.0915,85.0915,84.8021,84.8394,13883.0
2020-06-11 11:00:00,90.97,91.12,90.72,91.12,6247.0,84.9141,85.0541,84.6807,85.0541,6247.0
2020-06-11 11:05:00,91.12,91.45,91.12,91.25,7104.0,85.0541,85.3622,85.0541,85.1755,7104.0
2020-06-11 11:10:00,91.07,91.15,90.87,90.96,6162.0,85.0074,85.0821,84.8208,84.9048,6162.0
2020-06-11 11:15:00,90.93,91.21,90.93,91.19,8413.0,84.8768,85.1381,84.8768,85.1195,8413.0
2020-06-11 11:20:00,91.16,91.27,91.14,91.14,2722.0,85.0915,85.1941,85.0728,85.0728,2722.0
2020-06-11 11:25:00,91.16,91.2,91.0,91.04,3348.0,85.0915,85.1288,84.9421,84.9794,3348.0
2020-06-11 11:30:00,91.12,91.13,90.93,90.93,4770.0,85.0541,85.0635,84.8768,84.8768,4770.0
2020-06-11 11:35:00,90.9,90.9,90.76,90.77,4801.0,84.8488,84.8488,84.7181,84.7274,4801.0
2020-06-11 11:40:00,90.77,90.89,90.66,90.82,6613.0,84.7274,84.8394,84.6247,84.7741,6613.0
2020-06-11 11:45:00,90.84,90.85,90.59,90.72,4397.0,84.7928,84.8021,84.5594,84.6807,4397.0
2020-06-11 11:50:00,90.71,90.83,90.54,90.75,4202.0,84.6714,84.7834,84.5127,84.7088,4202.0
2020-06-11 11:55:00,90.67,90.83,90.58,90.83,4621.0,84.6341,84.7834,84.5501,84.7834,4621.0
2020-06-11 12:00:00,90.79,90.82,90.58,90.73,5318.0,84.7461,84.7741,84.5501,84.6901,5318.0
2020-06-11 12:05:00,90.74,90.74,90.57,90.59,4424.0,84.6994,84.6994,84.5407,84.5594,4424.0
2020-06-11 12:10:00,90.58,90.65,90.55,90.57,4858.0,84.5501,84.6154,84.5221,84.5407,4858.0
2020-06-11 12:15:00,90.57,90.64,90.43,90.52,7010.0,84.5407,84.6061,84.4101,84.4941,7010.0
2020-06-11 12:20:00,90.67,90.72,90.57,90.57,5544.0,84.6341,84.6807,84.5407,84.5407,5544.0
2020-06-11 12:25:00,90.56,90.56,90.32,90.44,7303.0,84.5314,84.5314,84.3074,84.4194,7303.0
2020-06-11 12:30:00,90.4,90.99,90.4,90.85,14259.0,84.3821,84.9328,84.3821,84.8021,14259.0
2020-06-11 12:35:00,90.84,90.95,90.71,90.71,4701.0,84.7928,84.8954,84.6714,84.6714,4701.0
2020-06-11 12:40:00,90.69,90.72,90.52,90.56,4242.0,84.6527,84.6807,84.4941,84.5314,4242.0
2020-06-11 12:45:00,90.58,90.72,90.52,90.54,6051.0,84.5501,84.6807,84.4941,84.5127,6051.0
2020-06-11 12:50:00,90.52,90.64,90.38,90.38,8895.0,84.4941,84.6061,84.3634,84.3634,8895.0
2020-06-11 12:55:00,90.35,90.7,90.35,90.66,7690.0,84.3354,84.6621,84.3354,84.6247,7690.0
2020-06-11 13:00:00,90.64,91.16,90.64,91.15,5526.0,84.6061,85.0915,84.6061,85.0821,5526.0
2020-06-11 13:05:00,91.07,91.13,90.91,91.02,5160.0,85.0074,85.0635,84.8581,84.9608,5160.0
2020-06-11 13:10:00,90.98,91.11,90.82,91.09,3852.0,84.9234,85.0448,84.7741,85.0261,3852.0
2020-06-11 13:15:00,91.05,91.2,91.0,91.02,5477.0,84.9888,85.1288,84.9421,84.9608,5477.0
2020-06-11 13:20:00,91.03,91.17,91.03,91.15,5164.0,84.9701,85.1008,84.9701,85.0821,5164.0
2020-06-11 13:25:00,91.09,91.09,90.76,90.76,6068.0,85.0261,85.0261,84.7181,84.7181,6068.0
2020-06-11 13:30:00,90.81,90.97,90.71,90.93,4165.0,84.7648,84.9141,84.6714,84.8768,4165.0
2020-06-11 13:35:00,90.89,90.95,90.78,90.8,3951.0,84.8394,84.8954,84.7368,84.7554,3951.0
2020-06-11 13:40:00,90.83,90.94,90.75,90.8,6132.0,84.7834,84.8861,84.7088,84.7554,6132.0
2020-06-11 13:45:00,90.77,90.92,90.66,90.9,5943.0,84.7274,84.8674,84.6247,84.8488,5943.0
2020-06-11 13:50:00,90.86,91.11,90.86,91.11,10302.0,84.8114,85.0448,84.8114,85.0448,10302.0
2020-06-11 13:55:00,91.07,91.28,91.02,91.15,4651.0,85.0074,85.2035,84.9608,85.0821,4651.0
2020-06-11 14:00:00,91.09,91.13,90.71,90.73,8180.0,85.0261,85.0635,84.6714,84.6901,8180.0
2020-06-11 14:05:00,90.71,90.96,90.63,90.68,6965.0,84.6714,84.9048,84.5967,84.6434,6965.0
2020-06-11 14:10:00,90.68,90.79,90.48,90.58,6997.0,84.6434,84.7461,84.4567,84.5501,6997.0
2020-06-11 14:15:00,90.58,90.69,90.52,90.52,8851.0,84.5501,84.6527,84.4941,84.4941,8851.0
2020-06-11 14:20:00,90.56,90.79,90.51,90.73,8090.0,84.5314,84.7461,84.4847,84.6901,8090.0
2020-06-11 14:25:00,90.76,90.98,90.69,90.83,7434.0,84.7181,84.9234,84.6527,84.7834,7434.0
2020-06-11 14:30:00,90.79,90.86,90.43,90.47,10155.0,84.7461,84.8114,84.4101,84.4474,10155.0
2020-06-11 14:35:00,90.49,90.54,90.23,90.32,13427.0,84.4661,84.5127,84.2234,84.3074,13427.0
2020-06-11 14:40:00,90.34,90.43,90.18,90.24,9071.0,84.326,84.4101,84.1767,84.2327,9071.0
2020-06-11 14:45:00,90.26,90.48,90.25,90.25,10162.0,84.2514,84.4567,84.242,84.242,10162.0
2020-06-11 14:50:00,90.33,90.33,90.11,90.14,9902.0,84.3167,84.3167,84.1114,84.1394,9902.0
2020-06-11 14:55:00,90.16,90.24,90.06,90.23,14619.0,84.158,84.2327,84.0647,84.2234,14619.0
2020-06-11 15:00:00,90.2,90.41,90.08,90.34,10129.0,84.1954,84.3914,84.0834,84.326,10129.0
2020-06-11 15:05:00,90.42,90.44,90.17,90.31,11207.0,84.4007,84.4194,84.1674,84.298,11207.0
2020-06-11 15:10:00,90.31,90.42,90.14,90.14,11783.0,84.298,84.4007,84.1394,84.1394,11783.0
2020-06-11 15:15:00,90.14,90.32,89.95,90.18,14976.0,84.1394,84.3074,83.962,84.1767,14976.0
2020-06-11 15:20:00,90.18,90.19,89.89,89.89,15479.0,84.1767,84.186,83.906,83.906,15479.0
2020-06-11 15:25:00,89.92,90.07,89.8,90.01,17138.0,83.934,84.074,83.822,84.018,17138.0
2020-06-11 15:30:00,89.96,90.16,89.86,90.05,30271.0,83.9713,84.158,83.878,84.0554,30271.0
2020-06-11 15:35:00,90.01,90.2,89.9,90.12,21444.0,84.018,84.1954,83.9153,84.1207,21444.0
2020-06-11 15:40:00,90.16,90.6,90.15,90.52,20124.0,84.158,84.5687,84.1487,84.4941,20124.0
2020-06-11 15:45:00,90.55,90.63,90.14,90.19,24286.0,84.5221,84.5967,84.1394,84.186,24286.0
2020-06-11 15:50:00,90.2,90.2,89.85,90.0,31313.0,84.1954,84.1954,83.8687,84.0087,31313.0
2020-06-11 15:55:00,90.03,90.03,89.71,89.78,79250.0,84.0367,84.0367,83.738,83.8033,79250.0
2020-06-12 09:30:00,92.61,92.84,91.93,92.38,22539.0,86.4449,86.6596,85.8102,86.2302,22539.0
2020-06-12 09:35:00,92.23,92.4,91.89,92.19,9393.0,86.0902,86.2489,85.7729,86.0529,9393.0
2020-06-12 09:40:00,92.39,92.82,92.3,92.59,9620.0,86.2396,86.641,86.1556,86.4263,9620.0
2020-06-12 09:45:00,92.58,92.68,91.94,91.94,4375.0,86.4169,86.5103,85.8195,85.8195,4375.0
2020-06-12 09:50:00,92.01,92.01,91.37,91.62,9502.0,85.8849,85.8849,85.2875,85.5208,9502.0
2020-06-12 09:55:00,91.49,91.58,91.32,91.49,2967.0,85.3995,85.4835,85.2408,85.3995,2967.0
2020-06-12 10:00:00,91.86,92.14,91.85,91.98,1170.0,85.7449,86.0062,85.7355,85.8569,1170.0
2020-06-12 10:05:00,92.15,92.15,91.79,91.79,4539.0,86.0156,86.0156,85.6795,85.6795,4539.0
2020-06-12 10:10:00,91.74,91.75,91.17,91.17,4450.0,85.6328,85.6422,85.1008,85.1008,4450.0
2020-06-12 10:15:00,91.16,91.51,91.16,91.27,7438.0,85.0915,85.4182,85.0915,85.1941,7438.0
2020-06-12 10:20:00,91.28,91.52,91.28,91.45,4871.0,85.2035,85.4275,85.2035,85.3622,4871.0
2020-06-12 10:25:00,91.38,91.39,90.81,90.91,5698.0,85.2968,85.3061,84.7648,84.8581,5698.0
2020-06-12 10:30:00,90.85,90.99,90.74,90.88,5486.0,84.8021,84.9328,84.6994,84.8301,5486.0
2020-06-12 10:35:00,90.8,90.86,90.31,90.37,5265.0,84.7554,84.8114,84.298,84.354,5265.0
2020-06-12 10:40:00,90.37,90.81,90.37,90.81,14064.0,84.354,84.7648,84.354,84.7648,14064.0
2020-06-12 10:45:00,90.84,91.08,90.61,90.77,5262.0,84.7928,85.0168,84.5781,84.7274,5262.0
2020-06-12 10:50:00,90.75,90.75,90.08,90.08,9580.0,84.7088,84.7088,84.0834,84.0834,9580.0
2020-06-12 10:55:00,90.15,90.26,89.67,89.73,8365.0,84.1487,84.2514,83.7006,83.7567,8365.0
2020-06-12 11:00:00,89.77,89.92,89.13,89.14,17577.0,83.794,83.934,83.1966,83.2059,17577.0
2020-06-12 11:05:00,89.11,89.72,89.11,89.66,26681.0,83.1779,83.7473,83.1779,83.6913,26681.0
2020-06-12 11:10:00,89.7,89.71,89.07,89.07,13604.0,83.7287,83.738,83.1406,83.1406,13604.0
2020-06-12 11:15:00,89.09,89.26,88.67,88.67,22644.0,83.1593,83.3179,82.7672,82.7672,22644.0
2020-06-12 11:20:00,88.72,88.98,88.42,88.52,6225.0,82.8139,83.0566,82.5339,82.6272,6225.0
2020-06-12 11:25:00,88.58,89.38,88.58,89.21,8881.0,82.6832,83.43,82.6832,83.2713,8881.0
2020-06-12 11:30:00,89.09,89.42,89.0,89.41,10103.0,83.1593,83.4673,83.0753,83.458,10103.0
2020-06-12 11:35:00,89.39,90.07,89.35,89.94,3982.0,83.4393,84.074,83.402,83.9527,3982.0
2020-06-12 11:40:00,89.85,89.87,89.47,89.54,5879.0,83.8687,83.8873,83.514,83.5793,5879.0
2020-06-12 11:45:00,89.51,89.89,89.5,89.55,22243.0,83.5513,83.906,83.542,83.5886,22243.0
2020-06-12 11:50:00,89.5,89.59,89.26,89.51,57979.0,83.542,83.626,83.3179,83.5513,57979.0
2020-06-12 11:55:00,89.48,89.95,89.47,89.95,6788.0,83.5233,83.962,83.514,83.962,6788.0
2020-06-12 12:00:00,89.97,90.31,89.84,90.31,6310.0,83.9807,84.298,83.8593,84.298,6310.0
2020-06-12 12:05:00,90.3,90.51,90.2,90.41,7787.0,84.2887,84.4847,84.1954,84.3914,7787.0
2020-06-12 12:10:00,90.37,90.53,90.29,90.35,5306.0,84.354,84.5034,84.2794,84.3354,5306.0
2020-06-12 12:15:00,90.33,90.47,90.16,90.46,7350.0,84.3167,84.4474,84.158,84.4381,7350.0
2020-06-12 12:20:00,90.43,90.49,90.11,90.11,3700.0,84.4101,84.4661,84.1114,84.1114,3700.0
2020-06-12 12:25:00,90.08,90.26,89.87,90.2,5781.0,84.0834,84.2514,83.8873,84.1954,5781.0
2020-06-12 12:30:00,90.17,90.21,90.0,90.07,11079.0,84.1674,84.2047,84.0087,84.074,11079.0
2020-06-12 12:35:00,90.06,90.11,89.95,90.02,7947.0,84.0647,84.1114,83.962,84.0273,7947.0
2020-06-12 12:40:00,90.08,90.25,89.88,89.89,4243.0,84.0834,84.242,83.8967,83.906,4243.0
2020-06-12 12:45:00,89.73,89.74,89.6,89.67,2920.0,83.7567,83.766,83.6353,83.7006,2920.0
2020-06-12 12:50:00,89.68,89.91,89.68,89.91,4237.0,83.71,83.9247,83.71,83.9247,4237.0
2020-06-12 12:55:00,89.88,89.92,89.74,89.78,8821.0,83.8967,83.934,83.766,83.8033,8821.0
2020-06-12 13:00:00,89.78,89.88,89.43,89.48,9569.0,83.8033,83.8967,83.4766,83.5233,9569.0
2020-06-12 13:05:00,89.52,89.6,89.33,89.47,3445.0,83.5606,83.6353,83.3833,83.514,3445.0
2020-06-12 13:10:00,89.5,89.5,89.29,89.41,4648.0,83.542,83.542,83.3459,83.458,4648.0
2020-06-12 13:15:00,89.34,89.41,89.12,89.18,4902.0,83.3926,83.458,83.1873,83.2433,4902.0
2020-06-12 13:20:00,89.14,89.37,88.9,88.95,5124.0,83.2059,83.4206,82.9819,83.0286,5124.0
2020-06-12 13:25:00,89.07,89.18,88.94,88.95,3505.0,83.1406,83.2433,83.0192,83.0286,3505.0
2020-06-12 13:30:00,88.99,89.09,88.54,88.55,9038.0,83.0659,83.1593,82.6459,82.6552,9038.0
2020-06-12 13:35:00,88.58,88.7,88.21,88.37,7469.0,82.6832,82.7952,82.3378,82.4872,7469.0
2020-06-12 13:40:00,88.32,88.56,88.18,88.3,5235.0,82.4405,82.6645,82.3098,82.4218,5235.0
2020-06-12 13:45:00,88.23,88.27,87.75,87.82,9442.0,82.3565,82.3938,81.9085,81.9738,9442.0
2020-06-12 13:50:00,87.95,87.99,87.7,87.87,8751.0,82.0951,82.1325,81.8618,82.0205,8751.0
2020-06-12 13:55:00,87.92,88.21,87.61,87.68,9797.0,82.0671,82.3378,81.7778,81.8431,9797.0
2020-06-12 14:00:00,87.67,88.22,87.6,88.08,23075.0,81.8338,82.3472,81.7684,82.2165,23075.0
2020-06-12 14:05:00,88.01,88.03,87.74,87.76,7777.0,82.1512,82.1698,81.8991,81.9178,7777.0
2020-06-12 14:10:00,87.85,88.56,87.83,88.43,8337.0,82.0018,82.6645,81.9831,82.5432,8337.0
2020-06-12 14:15:00,88.43,88.5,88.09,88.24,7561.0,82.5432,82.6085,82.2258,82.3658,7561.0
2020-06-12 14:20:00,88.2,88.45,88.1,88.23,3930.0,82.3285,82.5619,82.2352,82.3565,3930.0
2020-06-12 14:25:00,88.3,88.56,88.3,88.44,4006.0,82.4218,82.6645,82.4218,82.5525,4006.0
2020-06-12 14:30:00,88.48,89.06,88.46,88.74,7793.0,82.5899,83.1313,82.5712,82.8326,7793.0
2020-06-12 14:35:00,88.69,88.7,88.48,88.49,2902.0,82.7859,82.7952,82.5899,82.5992,2902.0
2020-06-12 14:40:00,88.61,88.65,88.29,88.38,5273.0,82.7112,82.7485,82.4125,82.4965,5273.0
2020-06-12 14:45:00,88.44,88.76,88.43,88.53,4708.0,82.5525,82.8512,82.5432,82.6365,4708.0
2020-06-12 14:50:00,88.58,88.72,88.43,88.72,2759.0,82.6832,82.8139,82.5432,82.8139,2759.0
2020-06-12 14:55:00,88.8,88.92,88.49,88.92,3261.0,82.8886,83.0006,82.5992,83.0006,3261.0
2020-06-12 15:00:00,88.89,89.05,88.88,88.92,7057.0,82.9726,83.1219,82.9632,83.0006,7057.0
2020-06-12 15:05:00,88.94,89.21,88.94,89.06,2746.0,83.0192,83.2713,83.0192,83.1313,2746.0
2020-06-12 15:10:00,89.08,89.3,89.08,89.26,2954.0,83.1499,83.3553,83.1499,83.3179,2954.0
2020-06-12 15:15:00,89.22,89.25,88.73,88.97,9687.0,83.2806,83.3086,82.8232,83.0472,9687.0
2020-06-12 15:20:00,88.99,89.06,88.7,88.7,17349.0,83.0659,83.1313,82.7952,82.7952,17349.0
2020-06-12 15:25:00,88.71,88.95,88.69,88.89,12061.0,82.8046,83.0286,82.7859,82.9726,12061.0
2020-06-12 15:30:00,88.9,89.11,88.83,89.09,20877.0,82.9819,83.1779,82.9166,83.1593,20877.0
2020-06-12 15:35:00,89.09,89.41,89.09,89.27,16540.0,83.1593,83.458,83.1593,83.3273,16540.0
2020-06-12 15:40:00,89.45,89.64,89.33,89.63,15095.0,83.4953,83.6726,83.3833,83.6633,15095.0
2020-06-12 15:45:00,89.64,90.24,89.64,90.24,20573.0,83.6726,84.2327,83.6726,84.2327,20573.0
2020-06-12 15:50:00,90.42,90.58,90.23,90.43,64295.0,84.4007,84.5501,84.2234,84.4101,64295.0
2020-06-12 15:55:00,90.39,90.58,90.35,90.4,94913.0,84.3727,84.5501,84.3354,84.3821,94913.0
2020-06-15 09:30:00,87.58,87.98,87.2,87.2,32297.0,81.7498,82.1232,81.3951,81.3951,32297.0
2020-06-15 09:35:00,87.29,88.36,87.29,88.0,11539.0,81.4791,82.4779,81.4791,82.1418,11539.0
2020-06-15 09:40:00,88.11,88.49,88.1,88.31,3985.0,82.2445,82.5992,82.2352,82.4312,3985.0
2020-06-15 09:45:00,88.35,88.53,88.18,88.29,9428.0,82.4685,82.6365,82.3098,82.4125,9428.0
2020-06-15 09:50:00,88.35,88.47,88.13,88.47,7126.0,82.4685,82.5805,82.2632,82.5805,7126.0
2020-06-15 09:55:00,88.46,88.47,87.91,88.11,8243.0,82.5712,82.5805,82.0578,82.2445,8243.0
2020-06-15 10:00:00,88.01,88.43,87.72,88.43,11446.0,82.1512,82.5432,81.8805,82.5432,11446.0
2020-06-15 10:05:00,88.37,88.6,88.36,88.55,5781.0,82.4872,82.7019,82.4779,82.6552,5781.0
2020-06-15 10:10:00,88.53,89.08,88.44,89.08,11640.0,82.6365,83.1499,82.5525,83.1499,11640.0
2020-06-15 10:15:00,89.08,89.08,88.76,88.89,9382.0,83.1499,83.1499,82.8512,82.9726,9382.0
2020-06-15 10:20:00,88.88,88.88,88.61,88.75,8775.0,82.9632,82.9632,82.7112,82.8419,8775.0
2020-06-15 10:25:00,88.6,88.88,88.53,88.59,6845.0,82.7019,82.9632,82.6365,82.6925,6845.0
2020-06-15 10:30:00,88.58,88.74,88.42,88.74,5992.0,82.6832,82.8326,82.5339,82.8326,5992.0
2020-06-15 10:35:00,88.72,89.03,88.72,88.76,5465.0,82.8139,83.1033,82.8139,82.8512,5465.0
2020-06-15 10:40:00,88.58,88.88,88.56,88.88,2281.0,82.6832,82.9632,82.6645,82.9632,2281.0
2020-06-15 10:45:00,88.98,89.32,88.91,89.21,6958.0,83.0566,83.3739,82.9912,83.2713,6958.0
2020-06-15 10:50:00,89.22,89.39,89.06,89.23,10603.0,83.2806,83.4393,83.1313,83.2899,10603.0
2020-06-15 10:55:00,89.2,89.38,89.07,89.08,13300.0,83.2619,83.43,83.1406,83.1499,13300.0
2020-06-15 11:00:00,89.1,89.51,88.94,89.44,7254.0,83.1686,83.5513,83.0192,83.486,7254.0
2020-06-15 11:05:00,89.48,89.59,89.42,89.45,7441.0,83.5233,83.626,83.4673,83.4953,7441.0
2020-06-15 11:10:00,89.41,89.57,89.34,89.45,9610.0,83.458,83.6073,83.3926,83.4953,9610.0
2020-06-15 11:15:00,89.4,89.43,89.0,89.2,9172.0,83.4486,83.4766,83.0753,83.2619,9172.0
2020-06-15 11:20:00,89.12,89.35,88.96,89.35,5700.0,83.1873,83.402,83.0379,83.402,5700.0
2020-06-15 11:25:00,89.36,89.37,88.9,88.91,9284.0,83.4113,83.4206,82.9819,82.9912,9284.0
2020-06-15 11:30:00,88.88,89.02,88.68,88.68,55250.0,82.9632,83.0939,82.7766,82.7766,55250.0
2020-06-15 11:35:00,88.67,89.06,88.56,89.03,9955.0,82.7672,83.1313,82.6645,83.1033,9955.0
2020-06-15 11:40:00,89.07,89.09,88.79,88.8,13269.0,83.1406,83.1593,82.8792,82.8886,13269.0
2020-06-15 11:45:00,88.8,88.86,88.51,88.76,13176.0,82.8886,82.9446,82.6179,82.8512,13176.0
2020-06-15 11:50:00,88.81,89.0,88.67,88.74,5357.0,82.8979,83.0753,82.7672,82.8326,5357.0
2020-06-15 11:55:00,88.75,88.96,88.71,88.86,13019.0,82.8419,83.0379,82.8046,82.9446,13019.0
2020-06-15 12:00:00,88.76,89.23,88.76,89.14,19880.0,82.8512,83.2899,82.8512,83.2059,19880.0
2020-06-15 12:05:00,89.14,89.2,89.11,89.16,11371.0,83.2059,83.2619,83.1779,83.2246,11371.0
2020-06-15 12:10:00,89.16,89.23,89.11,89.21,14971.0,83.2246,83.2899,83.1779,83.2713,14971.0
2020-06-15 12:15:00,89.23,89.35,89.15,89.35,17539.0,83.2899,83.402,83.2153,83.402,17539.0
2020-06-15 12:20:00,89.32,89.6,89.27,89.6,7061.0,83.3739,83.6353,83.3273,83.6353,7061.0
2020-06-15 12:25:00,89.62,89.65,89.41,89.48,8398.0,83.654,83.682,83.458,83.5233,8398.0
2020-06-15 12:30:00,89.46,89.52,89.35,89.38,4830.0,83.5046,83.5606,83.402,83.43,4830.0
2020-06-15 12:35:00,89.43,89.64,89.39,89.62,7403.0,83.4766,83.6726,83.4393,83.654,7403.0
2020-06-15 12:40:00,89.61,89.73,89.57,89.57,3707.0,83.6446,83.7567,83.6073,83.6073,3707.0
2020-06-15 12:45:00,89.59,89.89,89.59,89.86,2420.0,83.626,83.906,83.626,83.878,2420.0
2020-06-15 12:50:00,89.8,89.96,89.71,89.95,4446.0,83.822,83.9713,83.738,83.962,4446.0
2020-06-15 12:55:00,89.91,90.04,89.88,90.04,5208.0,83.9247,84.046,83.8967,84.046,5208.0
2020-06-15 13:00:00,90.02,90.13,89.92,90.08,5267.0,84.0273,84.13,83.934,84.0834,5267.0
2020-06-15 13:05:00,90.13,90.24,90.13,90.24,3110.0,84.13,84.2327,84.13,84.2327,3110.0
2020-06-15 13:10:00,90.25,90.32,90.2,90.27,8852.0,84.242,84.3074,84.1954,84.2607,8852.0
2020-06-15 13:15:00,90.29,90.47,90.23,90.28,12421.0,84.2794,84.4474,84.2234,84.27,12421.0
2020-06-15 13:20:00,90.24,90.32,90.11,90.12,4043.0,84.2327,84.3074,84.1114,84.1207,4043.0
2020-06-15 13:25:00,90.12,90.12,89.96,89.97,6277.0,84.1207,84.1207,83.9713,83.9807,6277.0
2020-06-15 13:30:00,89.97,89.98,89.74,89.74,5766.0,83.9807,83.99,83.766,83.766,5766.0
2020-06-15 13:35:00,89.78,90.11,89.78,90.04,6769.0,83.8033,84.1114,83.8033,84.046,6769.0
2020-06-15 13:40:00,90.0,90.02,89.72,89.81,6530.0,84.0087,84.0273,83.7473,83.8313,6530.0
2020-06-15 13:45:00,89.82,89.82,89.55,89.55,7839.0,83.8407,83.8407,83.5886,83.5886,7839.0
2020-06-15 13:50:00,89.61,89.82,89.61,89.73,6096.0,83.6446,83.8407,83.6446,83.7567,6096.0
2020-06-15 13:55:00,89.75,89.81,89.62,89.65,5736.0,83.7753,83.8313,83.654,83.682,5736.0
2020-06-15 14:00:00,89.66,90.77,89.66,90.71,13709.0,83.6913,84.7274,83.6913,84.6714,13709.0
2020-06-15 14:05:00,90.78,91.09,90.78,90.98,4972.0,84.7368,85.0261,84.7368,84.9234,4972.0
2020-06-15 14:10:00,90.91,91.05,90.67,90.79,9943.0,84.8581,84.9888,84.6341,84.7461,9943.0
2020-06-15 14:15:00,90.98,91.34,90.98,91.24,7776.0,84.9234,85.2595,84.9234,85.1661,7776.0
2020-06-15 14:20:00,91.24,91.29,91.03,91.29,10184.0,85.1661,85.2128,84.9701,85.2128,10184.0
2020-06-15 14:25:00,91.31,91.38,91.21,91.34,5938.0,85.2315,85.2968,85.1381,85.2595,5938.0
2020-06-15 14:30:00,91.36,91.47,90.92,90.93,12377.0,85.2781,85.3808,84.8674,84.8768,12377.0
2020-06-15 14:35:00,90.94,91.09,90.83,90.96,20938.0,84.8861,85.0261,84.7834,84.9048,20938.0
2020-06-15 14:40:00,90.96,91.14,90.83,90.83,8716.0,84.9048,85.0728,84.7834,84.7834,8716.0
2020-06-15 14:45:00,90.79,90.94,90.73,90.82,10692.0,84.7461,84.8861,84.6901,84.7741,10692.0
2020-06-15 14:50:00,90.84,90.88,90.55,90.69,6220.0,84.7928,84.8301,84.5221,84.6527,6220.0
2020-06-15 14:55:00,90.65,90.9,90.65,90.7,8423.0,84.6154,84.8488,84.6154,84.6621,8423.0
2020-06-15 15:00:00,90.69,90.95,90.63,90.74,16388.0,84.6527,84.8954,84.5967,84.6994,16388.0
2020-06-15 15:05:00,90.74,90.8,90.49,90.71,13608.0,84.6994,84.7554,84.4661,84.6714,13608.0
2020-06-15 15:10:00,90.7,90.92,90.7,90.8,10693.0,84.6621,84.8674,84.6621,84.7554,10693.0
2020-06-15 15:15:00,90.77,90.9,90.57,90.57,11015.0,84.7274,84.8488,84.5407,84.5407,11015.0
2020-06-15 15:20:00,90.56,90.64,90.37,90.61,16108.0,84.5314,84.6061,84.354,84.5781,16108.0
2020-06-15 15:25:00,90.63,90.75,90.09,90.09,20638.0,84.5967,84.7088,84.0927,84.0927,20638.0
2020-06-15 15:30:00,90.1,90.15,89.74,89.81,12444.0,84.102,84.1487,83.766,83.8313,12444.0
2020-06-15 15:35:00,89.81,90.01,89.55,89.97,11899.0,83.8313,84.018,83.5886,83.9807,11899.0
2020-06-15 15:40:00,89.92,90.11,89.82,90.09,10537.0,83.934,84.1114,83.8407,84.0927,10537.0
2020-06-15 15:45:00,90.1,90.31,90.02,90.19,15779.0,84.102,84.298,84.0273,84.186,15779.0
2020-06-15 15:50:00,90.03,90.59,89.48,90.51,36454.0,84.0367,84.5594,83.5233,84.4847,36454.0
2020-06-15 15:55:00,90.52,90.78,90.42,90.65,82229.0,84.4941,84.7368,84.4007,84.6154,82229.0
2020-06-16 09:30:00,93.64,94.9,93.62,93.78,28148.0,87.4064,88.5825,87.3877,87.537,28148.0
2020-06-16 09:35:00,93.88,94.24,93.51,94.24,23168.0,87.6304,87.9664,87.285,87.9664,23168.0
2020-06-16 09:40:00,94.35,94.35,93.9,93.99,4067.0,88.0691,88.0691,87.6491,87.7331,4067.0
2020-06-16 09:45:00,94.0,94.16,93.4,93.4,6250.0,87.7424,87.8917,87.1823,87.1823,6250.0
2020-06-16 09:50:00,93.39,93.6,93.15,93.22,6460.0,87.173,87.369,86.949,87.0143,6460.0
2020-06-16 09:55:00,93.16,93.59,93.15,93.31,7996.0,86.9583,87.3597,86.949,87.0983,7996.0
2020-06-16 10:00:00,93.2,93.46,92.99,93.42,15984.0,86.9957,87.2383,86.7996,87.201,15984.0
2020-06-16 10:05:00,93.39,93.9,93.38,93.61,8803.0,87.173,87.6491,87.1637,87.3784,8803.0
2020-06-16 10:10:00,93.55,93.86,93.52,93.83,5122.0,87.3224,87.6117,87.2944,87.5837,5122.0
2020-06-16 10:15:00,93.79,94.05,93.77,93.86,17400.0,87.5464,87.7891,87.5277,87.6117,17400.0
2020-06-16 10:20:00,93.72,93.9,93.5,93.9,5612.0,87.481,87.6491,87.2757,87.6491,5612.0
2020-06-16 10:25:00,93.84,94.14,93.84,94.06,10742.0,87.5931,87.8731,87.5931,87.7984,10742.0
2020-06-16 10:30:00,94.05,94.13,93.8,93.86,12659.0,87.7891,87.8637,87.5557,87.6117,12659.0
2020-06-16 10:35:00,93.74,93.77,93.0,93.01,9049.0,87.4997,87.5277,86.809,86.8183,9049.0
2020-06-16 10:40:00,93.03,93.03,92.53,92.6,6974.0,86.837,86.837,86.3703,86.4356,6974.0
2020-06-16 10:45:00,92.63,92.72,92.2,92.68,9013.0,86.4636,86.5476,86.0622,86.5103,9013.0
2020-06-16 10:50:00,92.69,92.7,91.53,91.77,8260.0,86.5196,86.5289,85.4368,85.6609,8260.0
2020-06-16 10:55:00,91.58,91.92,91.35,91.35,10744.0,85.4835,85.8009,85.2688,85.2688,10744.0
2020-06-16 11:00:00,90.71,91.27,90.45,91.27,7285.0,84.6714,85.1941,84.4287,85.1941,7285.0
2020-06-16 11:05:00,91.2,91.78,91.2,91.51,4122.0,85.1288,85.6702,85.1288,85.4182,4122.0
2020-06-16 11:10:00,91.51,91.63,91.28,91.44,5641.0,85.4182,85.5302,85.2035,85.3528,5641.0
2020-06-16 11:15:00,91.55,92.13,91.55,91.86,5900.0,85.4555,85.9969,85.4555,85.7449,5900.0
2020-06-16 11:20:00,91.95,92.07,91.83,91.91,4969.0,85.8289,85.9409,85.7169,85.7915,4969.0
2020-06-16 11:25:00,92.01,92.01,91.8,91.95,8850.0,85.8849,85.8849,85.6889,85.8289,8850.0
2020-06-16 11:30:00,92.0,92.33,91.81,92.04,4035.0,85.8755,86.1836,85.6982,85.9129,4035.0
2020-06-16 11:35:00,92.01,92.08,91.65,91.76,9592.0,85.8849,85.9502,85.5488,85.6515,9592.0
2020-06-16 11:40:00,91.79,91.93,91.67,91.9,5035.0,85.6795,85.8102,85.5675,85.7822,5035.0
2020-06-16 11:45:00,91.9,92.18,91.83,92.15,4430.0,85.7822,86.0436,85.7169,86.0156,4430.0
2020-06-16 11:50:00,92.21,92.27,91.95,91.95,6587.0,86.0716,86.1276,85.8289,85.8289,6587.0
2020-06-16 11:55:00,91.89,91.97,91.72,91.86,7327.0,85.7729,85.8475,85.6142,85.7449,7327.0
2020-06-16 12:00:00,91.91,92.0,91.6,91.78,16171.0,85.7915,85.8755,85.5022,85.6702,16171.0
2020-06-16 12:05:00,91.7,91.81,91.57,91.81,6824.0,85.5955,85.6982,85.4742,85.6982,6824.0
2020-06-16 12:10:00,91.8,91.95,91.69,91.89,10027.0,85.6889,85.8289,85.5862,85.7729,10027.0
2020-06-16 12:15:00,91.87,92.03,91.79,92.0,3445.0,85.7542,85.9035,85.6795,85.8755,3445.0
2020-06-16 12:20:00,92.04,92.34,92.04,92.2,6029.0,85.9129,86.1929,85.9129,86.0622,6029.0
2020-06-16 12:25:00,92.1,92.56,92.09,92.42,11031.0,85.9689,86.3983,85.9595,86.2676,11031.0
2020-06-16 12:30:00,92.43,92.78,92.42,92.68,5210.0,86.2769,86.6036,86.2676,86.5103,5210.0
2020-06-16 12:35:00,92.68,92.93,92.64,92.7,6848.0,86.5103,86.7436,86.4729,86.5289,6848.0
2020-06-16 12:40:00,92.66,92.85,92.63,92.73,7379.0,86.4916,86.669,86.4636,86.5569,7379.0
2020-06-16 12:45:00,92.75,92.76,92.37,92.41,5410.0,86.5756,86.5849,86.2209,86.2582,5410.0
2020-06-16 12:50:00,92.43,92.5,92.27,92.27,5508.0,86.2769,86.3423,86.1276,86.1276,5508.0
2020-06-16 12:55:00,92.22,92.4,92.13,92.37,4307.0,86.0809,86.2489,85.9969,86.2209,4307.0
2020-06-16 13:00:00,92.39,92.64,92.36,92.56,6385.0,86.2396,86.4729,86.2116,86.3983,6385.0
2020-06-16 13:05:00,92.48,92.59,92.37,92.4,4128.0,86.3236,86.4263,86.2209,86.2489,4128.0
2020-06-16 13:10:00,92.44,92.48,92.28,92.38,7591.0,86.2862,86.3236,86.1369,86.2302,7591.0
2020-06-16 13:15:00,92.38,92.58,92.38,92.57,5472.0,86.2302,86.4169,86.2302,86.4076,5472.0
2020-06-16 13:20:00,92.56,92.58,92.39,92.49,3738.0,86.3983,86.4169,86.2396,86.3329,3738.0
2020-06-16 13:25:00,92.5,92.51,92.35,92.35,3727.0,86.3423,86.3516,86.2022,86.2022,3727.0
2020-06-16 13:30:00,92.28,92.41,92.05,92.06,8656.0,86.1369,86.2582,85.9222,85.9315,8656.0
2020-06-16 13:35:00,92.0,92.04,91.92,91.98,7935.0,85.8755,85.9129,85.8009,85.8569,7935.0
2020-06-16 13:40:00,92.06,92.19,91.92,92.03,5079.0,85.9315,86.0529,85.8009,85.9035,5079.0
2020-06-16 13:45:00,91.94,92.09,91.94,92.09,2848.0,85.8195,85.9595,85.8195,85.9595,2848.0
2020-06-16 13:50:00,92.14,92.17,91.71,91.85,2701.0,86.0062,86.0342,85.6048,85.7355,2701.0
2020-06-16 13:55:00,91.76,91.96,91.74,91.93,2956.0,85.6515,85.8382,85.6328,85.8102,2956.0
2020-06-16 14:00:00,91.95,92.18,91.95,92.05,5340.0,85.8289,86.0436,85.8289,85.9222,5340.0
2020-06-16 14:05:00,92.1,92.19,92.05,92.18,5951.0,85.9689,86.0529,85.9222,86.0436,5951.0
2020-06-16 14:10:00,92.18,92.37,92.08,92.35,6206.0,86.0436,86.2209,85.9502,86.2022,6206.0
2020-06-16 14:15:00,92.4,92.45,92.24,92.39,4637.0,86.2489,86.2956,86.0996,86.2396,4637.0
2020-06-16 14:20:00,92.36,92.44,91.74,92.16,10994.0,86.2116,86.2862,85.6328,86.0249,10994.0
2020-06-16 14:25:00,91.96,92.19,91.93,92.15,6516.0,85.8382,86.0529,85.8102,86.0156,6516.0
2020-06-16 14:30:00,92.21,92.44,92.2,92.23,7943.0,86.0716,86.2862,86.0622,86.0902,7943.0
2020-06-16 14:35:00,92.2,92.33,92.17,92.23,4568.0,86.0622,86.1836,86.0342,86.0902,4568.0
2020-06-16 14:40:00,92.23,92.26,92.07,92.12,4424.0,86.0902,86.1182,85.9409,85.9876,4424.0
2020-06-16 14:45:00,92.12,92.15,91.87,92.15,6911.0,85.9876,86.0156,85.7542,86.0156,6911.0
2020-06-16 14:50:00,92.17,92.17,91.93,92.06,5719.0,86.0342,86.0342,85.8102,85.9315,5719.0
2020-06-16 14:55:00,92.09,92.21,91.98,92.13,8710.0,85.9595,86.0716,85.8569,85.9969,8710.0
2020-06-16 15:00:00,92.05,92.26,91.91,92.06,7745.0,85.9222,86.1182,85.7915,85.9315,7745.0
2020-06-16 15:05:00,92.09,92.13,91.6,91.64,9695.0,85.9595,85.9969,85.5022,85.5395,9695.0
2020-06-16 15:10:00,91.62,91.71,91.58,91.7,7454.0,85.5208,85.6048,85.4835,85.5955,7454.0
2020-06-16 15:15:00,91.65,91.65,91.1,91.16,13217.0,85.5488,85.5488,85.0355,85.0915,13217.0
2020-06-16 15:20:00,91.14,91.42,91.12,91.39,11917.0,85.0728,85.3342,85.0541,85.3061,11917.0
2020-06-16 15:25:00,91.4,91.58,91.37,91.55,10695.0,85.3155,85.4835,85.2875,85.4555,10695.0
2020-06-16 15:30:00,91.49,91.92,91.47,91.8,13245.0,85.3995,85.8009,85.3808,85.6889,13245.0
2020-06-16 15:35:00,91.78,91.78,91.5,91.63,14121.0,85.6702,85.6702,85.4088,85.5302,14121.0
2020-06-16 15:40:00,91.63,91.71,91.26,91.28,19933.0,85.5302,85.6048,85.1848,85.2035,19933.0
2020-06-16 15:45:00,91.27,91.48,91.2,91.47,24504.0,85.1941,85.3902,85.1288,85.3808,24504.0
2020-06-16 15:50:00,91.46,91.8,91.19,91.37,37101.0,85.3715,85.6889,85.1195,85.2875,37101.0
2020-06-16 15:55:00,91.37,91.8,91.22,91.8,64468.0,85.2875,85.6889,85.1475,85.6889,64468.0
2020-06-17 09:30:00,92.0,92.63,91.6,91.81,52121.0,85.8755,86.4636,85.5022,85.6982,52121.0
2020-06-17 09:35:00,91.81,91.91,91.08,91.19,14502.0,85.6982,85.7915,85.0168,85.1195,14502.0
2020-06-17 09:40:00,91.27,91.27,90.9,91.09,17843.0,85.1941,85.1941,84.8488,85.0261,17843.0
2020-06-17 09:45:00,91.19,91.27,91.01,91.23,13927.0,85.1195,85.1941,84.9514,85.1568,13927.0
2020-06-17 09:50:00,91.23,91.38,90.73,90.82,23318.0,85.1568,85.2968,84.6901,84.7741,23318.0
2020-06-17 09:55:00,90.79,90.79,90.45,90.7,21284.0,84.7461,84.7461,84.4287,84.6621,21284.0
2020-06-17 10:00:00,90.65,91.21,90.62,90.96,8218.0,84.6154,85.1381,84.5874,84.9048,8218.0
2020-06-17 10:05:00,90.95,91.16,90.8,91.1,47184.0,84.8954,85.0915,84.7554,85.0355,47184.0
2020-06-17 10:10:00,91.06,91.25,90.89,91.02,7088.0,84.9981,85.1755,84.8394,84.9608,7088.0
2020-06-17 10:15:00,91.1,91.28,90.77,90.88,10834.0,85.0355,85.2035,84.7274,84.8301,10834.0
2020-06-17 10:20:00,90.89,91.1,90.81,90.91,4027.0,84.8394,85.0355,84.7648,84.8581,4027.0
2020-06-17 10:25:00,90.95,91.09,90.74,90.75,3431.0,84.8954,85.0261,84.6994,84.7088,3431.0
2020-06-17 10:30:00,90.72,91.26,90.62,91.16,4608.0,84.6807,85.1848,84.5874,85.0915,4608.0
2020-06-17 10:35:00,91.15,91.26,91.06,91.2,2604.0,85.0821,85.1848,84.9981,85.1288,2604.0
2020-06-17 10:40:00,91.22,91.27,90.99,91.27,3407.0,85.1475,85.1941,84.9328,85.1941,3407.0
2020-06-17 10:45:00,91.23,91.27,91.09,91.11,2087.0,85.1568,85.1941,85.0261,85.0448,2087.0
2020-06-17 10:50:00,91.11,91.22,90.95,91.22,33486.0,85.0448,85.1475,84.8954,85.1475,33486.0
2020-06-17 10:55:00,91.26,91.39,91.06,91.15,23622.0,85.1848,85.3061,84.9981,85.0821,23622.0
2020-06-17 11:00:00,91.15,91.15,90.83,90.95,8750.0,85.0821,85.0821,84.7834,84.8954,8750.0
2020-06-17 11:05:00,91.0,91.02,90.8,90.8,9373.0,84.9421,84.9608,84.7554,84.7554,9373.0
2020-06-17 11:10:00,90.82,90.97,90.77,90.85,6990.0,84.7741,84.9141,84.7274,84.8021,6990.0
2020-06-17 11:15:00,90.79,91.07,90.7,90.74,10257.0,84.7461,85.0074,84.6621,84.6994,10257.0
2020-06-17 11:20:00,90.79,90.79,90.37,90.43,11457.0,84.7461,84.7461,84.354,84.4101,11457.0
2020-06-17 11:25:00,90.43,90.7,90.3,90.69,16074.0,84.4101,84.6621,84.2887,84.6527,16074.0
2020-06-17 11:30:00,90.63,90.91,90.62,90.75,5880.0,84.5967,84.8581,84.5874,84.7088,5880.0
2020-06-17 11:35:00,90.76,91.01,90.7,90.95,8548.0,84.7181,84.9514,84.6621,84.8954,8548.0
2020-06-17 11:40:00,91.01,91.44,91.01,91.44,3880.0,84.9514,85.3528,84.9514,85.3528,3880.0
2020-06-17 11:45:00,91.4,91.58,91.38,91.4,5566.0,85.3155,85.4835,85.2968,85.3155,5566.0
2020-06-17 11:50:00,91.37,91.46,91.29,91.34,2963.0,85.2875,85.3715,85.2128,85.2595,2963.0
2020-06-17 11:55:00,91.41,91.58,91.4,91.57,2036.0,85.3248,85.4835,85.3155,85.4742,2036.0
2020-06-17 12:00:00,91.56,91.61,91.48,91.55,2684.0,85.4648,85.5115,85.3902,85.4555,2684.0
2020-06-17 12:05:00,91.5,91.52,91.44,91.51,3192.0,85.4088,85.4275,85.3528,85.4182,3192.0
2020-06-17 12:10:00,91.49,91.5,91.41,91.48,3543.0,85.3995,85.4088,85.3248,85.3902,3543.0
2020-06-17 12:15:00,91.47,91.58,91.46,91.52,2463.0,85.3808,85.4835,85.3715,85.4275,2463.0
2020-06-17 12:20:00,91.52,91.62,91.39,91.57,3960.0,85.4275,85.5208,85.3061,85.4742,3960.0
2020-06-17 12:25:00,91.67,91.67,91.49,91.52,3906.0,85.5675,85.5675,85.3995,85.4275,3906.0
2020-06-17 12:30:00,91.53,91.92,91.53,91.8,6620.0,85.4368,85.8009,85.4368,85.6889,6620.0
2020-06-17 12:35:00,91.85,91.98,91.8,91.98,3400.0,85.7355,85.8569,85.6889,85.8569,3400.0
2020-06-17 12:40:00,92.0,92.0,91.77,91.93,4581.0,85.8755,85.8755,85.6609,85.8102,4581.0
2020-06-17 12:45:00,92.01,92.04,91.9,91.92,4716.0,85.8849,85.9129,85.7822,85.8009,4716.0
2020-06-17 12:50:00,91.92,91.92,91.83,91.9,6829.0,85.8009,85.8009,85.7169,85.7822,6829.0
2020-06-17 12:55:00,91.88,91.92,91.76,91.92,7234.0,85.7635,85.8009,85.6515,85.8009,7234.0
2020-06-17 13:00:00,91.92,92.08,91.89,92.07,5357.0,85.8009,85.9502,85.7729,85.9409,5357.0
2020-06-17 13:05:00,92.0,92.1,91.93,91.94,3192.0,85.8755,85.9689,85.8102,85.8195,3192.0
2020-06-17 13:10:00,91.89,91.92,91.82,91.85,3104.0,85.7729,85.8009,85.7075,85.7355,3104.0
2020-06-17 13:15:00,91.9,91.9,91.81,91.85,2258.0,85.7822,85.7822,85.6982,85.7355,2258.0
2020-06-17 13:20:00,91.87,92.04,91.87,92.04,3516.0,85.7542,85.9129,85.7542,85.9129,3516.0
2020-06-17 13:25:00,92.03,92.22,92.01,92.17,6854.0,85.9035,86.0809,85.8849,86.0342,6854.0
2020-06-17 13:30:00,92.2,92.25,92.14,92.16,3860.0,86.0622,86.1089,86.0062,86.0249,3860.0
2020-06-17 13:35:00,92.19,92.4,92.15,92.39,2700.0,86.0529,86.2489,86.0156,86.2396,2700.0
2020-06-17 13:40:00,92.36,92.44,92.3,92.34,3856.0,86.2116,86.2862,86.1556,86.1929,3856.0
2020-06-17 13:45:00,92.26,92.31,92.23,92.31,3242.0,86.1182,86.1649,86.0902,86.1649,3242.0
2020-06-17 13:50:00,92.34,92.34,92.1,92.28,5784.0,86.1929,86.1929,85.9689,86.1369,5784.0
2020-06-17 13:55:00,92.31,92.41,92.18,92.18,7506.0,86.1649,86.2582,86.0436,86.0436,7506.0
2020-06-17 14:00:00,92.09,92.1,91.94,92.07,7213.0,85.9595,85.9689,85.8195,85.9409,7213.0
2020-06-17 14:05:00,92.1,92.26,92.09,92.26,4475.0,85.9689,86.1182,85.9595,86.1182,4475.0
2020-06-17 14:10:00,92.25,92.41,92.25,92.3,6033.0,86.1089,86.2582,86.1089,86.1556,6033.0
2020-06-17 14:15:00,92.26,92.26,92.05,92.14,8813.0,86.1182,86.1182,85.9222,86.0062,8813.0
2020-06-17 14:20:00,92.08,92.29,92.07,92.18,6249.0,85.9502,86.1462,85.9409,86.0436,6249.0
2020-06-17 14:25:00,92.17,92.3,92.03,92.2,7299.0,86.0342,86.1556,85.9035,86.0622,7299.0
2020-06-17 14:30:00,92.17,92.2,92.08,92.14,3144.0,86.0342,86.0622,85.9502,86.0062,3144.0
2020-06-17 14:35:00,92.14,92.19,92.1,92.19,2926.0,86.0062,86.0529,85.9689,86.0529,2926.0
2020-06-17 14:40:00,92.22,92.41,92.2,92.4,4228.0,86.0809,86.2582,86.0622,86.2489,4228.0
2020-06-17 14:45:00,92.35,92.37,92.28,92.35,6955.0,86.2022,86.2209,86.1369,86.2022,6955.0
2020-06-17 14:50:00,92.34,92.47,92.29,92.34,10417.0,86.1929,86.3143,86.1462,86.1929,10417.0
2020-06-17 14:55:00,92.29,92.37,92.01,92.01,4705.0,86.1462,86.2209,85.8849,85.8849,4705.0
2020-06-17 15:00:00,92.0,92.03,91.82,92.0,6961.0,85.8755,85.9035,85.7075,85.8755,6961.0
2020-06-17 15:05:00,92.0,92.02,91.84,91.96,7936.0,85.8755,85.8942,85.7262,85.8382,7936.0
2020-06-17 15:10:00,91.99,91.99,91.88,91.95,7302.0,85.8662,85.8662,85.7635,85.8289,7302.0
2020-06-17 15:15:00,91.97,92.06,91.83,91.88,6941.0,85.8475,85.9315,85.7169,85.7635,6941.0
2020-06-17 15:20:00,91.86,91.96,91.73,91.76,7317.0,85.7449,85.8382,85.6235,85.6515,7317.0
2020-06-17 15:25:00,91.75,91.76,91.46,91.58,12209.0,85.6422,85.6515,85.3715,85.4835,12209.0
2020-06-17 15:30:00,91.59,91.63,91.4,91.6,11445.0,85.4928,85.5302,85.3155,85.5022,11445.0
2020-06-17 15:35:00,91.59,91.82,91.56,91.76,12041.0,85.4928,85.7075,85.4648,85.6515,12041.0
2020-06-17 15:40:00,91.73,91.76,91.37,91.55,14260.0,85.6235,85.6515,85.2875,85.4555,14260.0
2020-06-17 15:45:00,91.57,91.71,91.52,91.56,23525.0,85.4742,85.6048,85.4275,85.4648,23525.0
2020-06-17 15:50:00,91.52,91.89,91.52,91.88,45045.0,85.4275,85.7729,85.4275,85.7635,45045.0
2020-06-17 15:55:00,91.88,91.91,91.73,91.77,72410.0,85.7635,85.7915,85.6235,85.6609,72410.0
2020-06-18 09:30:00,91.48,91.48,90.6,90.76,23186.0,85.3902,85.3902,84.5687,84.7181,23186.0
2020-06-18 09:35:00,90.8,91.16,90.51,91.15,10225.0,84.7554,85.0915,84.4847,85.0821,10225.0
2020-06-18 09:40:00,91.08,91.51,90.93,91.39,8933.0,85.0168,85.4182,84.8768,85.3061,8933.0
2020-06-18 09:45:00,91.42,91.51,91.13,91.39,10766.0,85.3342,85.4182,85.0635,85.3061,10766.0
2020-06-18 09:50:00,91.43,91.58,91.16,91.17,7681.0,85.3435,85.4835,85.0915,85.1008,7681.0
2020-06-18 09:55:00,91.16,91.34,91.01,91.25,11538.0,85.0915,85.2595,84.9514,85.1755,11538.0
2020-06-18 10:00:00,91.17,91.26,91.03,91.05,8709.0,85.1008,85.1848,84.9701,84.9888,8709.0
2020-06-18 10:05:00,91.05,91.33,91.04,91.26,9022.0,84.9888,85.2501,84.9794,85.1848,9022.0
2020-06-18 10:10:00,91.23,91.27,91.11,91.23,7600.0,85.1568,85.1941,85.0448,85.1568,7600.0
2020-06-18 10:15:00,91.26,91.58,91.24,91.44,8171.0,85.1848,85.4835,85.1661,85.3528,8171.0
2020-06-18 10:20:00,91.48,91.56,91.19,91.25,5433.0,85.3902,85.4648,85.1195,85.1755,5433.0
2020-06-18 10:25:00,91.2,91.36,91.2,91.28,7159.0,85.1288,85.2781,85.1288,85.2035,7159.0
2020-06-18 10:30:00,91.29,91.34,90.95,91.13,9908.0,85.2128,85.2595,84.8954,85.0635,9908.0
2020-06-18 10:35:00,91.12,91.36,91.03,91.03,11080.0,85.0541,85.2781,84.9701,84.9701,11080.0
2020-06-18 10:40:00,91.06,91.13,90.89,90.89,6970.0,84.9981,85.0635,84.8394,84.8394,6970.0
2020-06-18 10:45:00,90.9,91.05,90.84,90.88,6989.0,84.8488,84.9888,84.7928,84.8301,6989.0
2020-06-18 10:50:00,90.84,90.92,90.57,90.59,10549.0,84.7928,84.8674,84.5407,84.5594,10549.0
2020-06-18 10:55:00,90.61,91.05,90.6,90.98,8448.0,84.5781,84.9888,84.5687,84.9234,8448.0
2020-06-18 11:00:00,91.0,91.05,90.87,90.99,7263.0,84.9421,84.9888,84.8208,84.9328,7263.0
2020-06-18 11:05:00,90.96,90.96,90.53,90.6,9299.0,84.9048,84.9048,84.5034,84.5687,9299.0
2020-06-18 11:10:00,90.59,90.78,90.55,90.66,11086.0,84.5594,84.7368,84.5221,84.6247,11086.0
2020-06-18 11:15:00,90.66,90.75,90.61,90.66,10337.0,84.6247,84.7088,84.5781,84.6247,10337.0
2020-06-18 11:20:00,90.66,90.71,90.43,90.44,4737.0,84.6247,84.6714,84.4101,84.4194,4737.0
2020-06-18 11:25:00,90.44,90.72,90.44,90.66,5372.0,84.4194,84.6807,84.4194,84.6247,5372.0
2020-06-18 11:30:00,90.72,90.92,90.72,90.78,5726.0,84.6807,84.8674,84.6807,84.7368,5726.0
2020-06-18 11:35:00,90.77,90.82,90.59,90.62,4600.0,84.7274,84.7741,84.5594,84.5874,4600.0
2020-06-18 11:40:00,90.59,90.68,90.52,90.55,5121.0,84.5594,84.6434,84.4941,84.5221,5121.0
2020-06-18 11:45:00,90.54,90.58,90.45,90.47,4568.0,84.5127,84.5501,84.4287,84.4474,4568.0
2020-06-18 11:50:00,90.47,90.47,90.18,90.19,5870.0,84.4474,84.4474,84.1767,84.186,5870.0
2020-06-18 11:55:00,90.19,90.25,90.16,90.22,6716.0,84.186,84.242,84.158,84.214,6716.0
2020-06-18 12:00:00,90.24,90.35,90.02,90.12,11929.0,84.2327,84.3354,84.0273,84.1207,11929.0
2020-06-18 12:05:00,90.13,90.31,90.13,90.3,4970.0,84.13,84.298,84.13,84.2887,4970.0
2020-06-18 12:10:00,90.28,90.36,90.22,90.34,3900.0,84.27,84.3447,84.214,84.326,3900.0
2020-06-18 12:15:00,90.36,90.37,90.27,90.33,5925.0,84.3447,84.354,84.2607,84.3167,5925.0
2020-06-18 12:20:00,90.31,90.43,90.3,90.4,5269.0,84.298,84.4101,84.2887,84.3821,5269.0
2020-06-18 12:25:00,90.39,90.56,90.35,90.5,8799.0,84.3727,84.5314,84.3354,84.4754,8799.0
2020-06-18 12:30:00,90.48,90.59,90.4,90.4,5800.0,84.4567,84.5594,84.3821,84.3821,5800.0
2020-06-18 12:35:00,90.36,90.36,90.09,90.15,6000.0,84.3447,84.3447,84.0927,84.1487,6000.0
2020-06-18 12:40:00,90.16,90.21,90.04,90.04,6680.0,84.158,84.2047,84.046,84.046,6680.0
2020-06-18 12:45:00,90.01,90.23,90.0,90.2,5744.0,84.018,84.2234,84.0087,84.1954,5744.0
2020-06-18 12:50:00,90.2,90.42,90.15,90.42,3300.0,84.1954,84.4007,84.1487,84.4007,3300.0
2020-06-18 12:55:00,90.39,90.43,90.31,90.31,5256.0,84.3727,84.4101,84.298,84.298,5256.0
2020-06-18 13:00:00,90.33,90.44,90.33,90.34,4901.0,84.3167,84.4194,84.3167,84.326,4901.0
2020-06-18 13:05:00,90.31,90.41,90.26,90.38,4726.0,84.298,84.3914,84.2514,84.3634,4726.0
2020-06-18 13:10:00,90.41,90.49,90.41,90.44,4114.0,84.3914,84.4661,84.3914,84.4194,4114.0
2020-06-18 13:15:00,90.48,90.49,90.31,90.49,4892.0,84.4567,84.4661,84.298,84.4661,4892.0
2020-06-18 13:20:00,90.49,90.55,90.43,90.47,4424.0,84.4661,84.5221,84.4101,84.4474,4424.0
2020-06-18 13:25:00,90.42,90.53,90.39,90.53,3000.0,84.4007,84.5034,84.3727,84.5034,3000.0
2020-06-18 13:30:00,90.53,90.6,90.48,90.5,3126.0,84.5034,84.5687,84.4567,84.4754,3126.0
2020-06-18 13:35:00,90.52,90.6,90.42,90.59,4395.0,84.4941,84.5687,84.4007,84.5594,4395.0
2020-06-18 13:40:00,90.58,90.6,90.55,90.57,2851.0,84.5501,84.5687,84.5221,84.5407,2851.0
2020-06-18 13:45:00,90.57,90.65,90.52,90.61,2801.0,84.5407,84.6154,84.4941,84.5781,2801.0
2020-06-18 13:50:00,90.6,90.67,90.59,90.64,4062.0,84.5687,84.6341,84.5594,84.6061,4062.0
2020-06-18 13:55:00,90.65,90.68,90.59,90.67,2929.0,84.6154,84.6434,84.5594,84.6341,2929.0
2020-06-18 14:00:00,90.66,90.68,90.41,90.43,5642.0,84.6247,84.6434,84.3914,84.4101,5642.0
2020-06-18 14:05:00,90.45,90.55,90.27,90.39,5540.0,84.4287,84.5221,84.2607,84.3727,5540.0
2020-06-18 14:10:00,90.4,90.4,90.23,90.36,3250.0,84.3821,84.3821,84.2234,84.3447,3250.0
2020-06-18 14:15:00,90.33,90.45,90.22,90.45,5880.0,84.3167,84.4287,84.214,84.4287,5880.0
2020-06-18 14:20:00,90.41,90.59,90.4,90.56,5377.0,84.3914,84.5594,84.3821,84.5314,5377.0
2020-06-18 14:25:00,90.58,90.59,90.51,90.53,4215.0,84.5501,84.5594,84.4847,84.5034,4215.0
2020-06-18 14:30:00,90.55,90.67,90.38,90.65,6469.0,84.5221,84.6341,84.3634,84.6154,6469.0
2020-06-18 14:35:00,90.59,90.66,90.51,90.6,2600.0,84.5594,84.6247,84.4847,84.5687,2600.0
2020-06-18 14:40:00,90.61,90.62,90.33,90.4,5412.0,84.5781,84.5874,84.3167,84.3821,5412.0
2020-06-18 14:45:00,90.4,90.4,90.2,90.22,7407.0,84.3821,84.3821,84.1954,84.214,7407.0
2020-06-18 14:50:00,90.22,90.3,90.17,90.18,9703.0,84.214,84.2887,84.1674,84.1767,9703.0
2020-06-18 14:55:00,90.16,90.17,89.83,89.93,10750.0,84.158,84.1674,83.85,83.9433,10750.0
2020-06-18 15:00:00,89.93,89.96,89.76,89.92,7434.0,83.9433,83.9713,83.7847,83.934,7434.0
2020-06-18 15:05:00,89.86,89.97,89.8,89.97,7075.0,83.878,83.9807,83.822,83.9807,7075.0
2020-06-18 15:10:00,89.96,89.96,89.65,89.69,10001.0,83.9713,83.9713,83.682,83.7193,10001.0
2020-06-18 15:15:00,89.71,89.83,89.7,89.78,7976.0,83.738,83.85,83.7287,83.8033,7976.0
2020-06-18 15:20:00,89.77,89.86,89.76,89.78,5071.0,83.794,83.878,83.7847,83.8033,5071.0
2020-06-18 15:25:00,89.79,89.8,89.69,89.74,6932.0,83.8127,83.822,83.7193,83.766,6932.0
2020-06-18 15:30:00,89.77,90.03,89.68,89.9,12571.0,83.794,84.0367,83.71,83.9153,12571.0
2020-06-18 15:35:00,89.9,90.04,89.89,90.0,10511.0,83.9153,84.046,83.906,84.0087,10511.0
2020-06-18 15:40:00,90.0,90.0,89.78,89.86,18570.0,84.0087,84.0087,83.8033,83.878,18570.0
2020-06-18 15:45:00,89.87,89.98,89.7,89.98,19804.0,83.8873,83.99,83.7287,83.99,19804.0
2020-06-18 15:50:00,89.96,90.11,89.75,90.04,23786.0,83.9713,84.1114,83.7753,84.046,23786.0
2020-06-18 15:55:00,90.05,90.2,90.01,90.06,46710.0,84.0554,84.1954,84.018,84.0647,46710.0
2020-06-19 09:30:00,92.08,92.16,91.25,91.59,164678.0,85.9502,86.0249,85.1755,85.4928,164678.0
2020-06-19 09:35:00,91.72,92.08,91.53,91.64,10248.0,85.6142,85.9502,85.4368,85.5395,10248.0
2020-06-19 09:40:00,91.63,91.63,91.12,91.26,8020.0,85.5302,85.5302,85.0541,85.1848,8020.0
2020-06-19 09:45:00,91.24,91.34,91.1,91.26,12195.0,85.1661,85.2595,85.0355,85.1848,12195.0
2020-06-19 09:50:00,91.34,91.43,91.17,91.23,9037.0,85.2595,85.3435,85.1008,85.1568,9037.0
2020-06-19 09:55:00,91.17,91.24,90.78,90.82,4744.0,85.1008,85.1661,84.7368,84.7741,4744.0
2020-06-19 10:00:00,90.83,91.22,90.81,91.16,7392.0,84.7834,85.1475,84.7648,85.0915,7392.0
2020-06-19 10:05:00,91.1,91.19,91.05,91.1,4542.0,85.0355,85.1195,84.9888,85.0355,4542.0
2020-06-19 10:10:00,91.05,91.05,90.81,90.96,5221.0,84.9888,84.9888,84.7648,84.9048,5221.0
2020-06-19 10:15:00,90.98,91.19,90.91,91.19,8343.0,84.9234,85.1195,84.8581,85.1195,8343.0
2020-06-19 10:20:00,91.21,91.32,91.14,91.31,2228.0,85.1381,85.2408,85.0728,85.2315,2228.0
2020-06-19 10:25:00,91.34,91.36,91.23,91.32,8395.0,85.2595,85.2781,85.1568,85.2408,8395.0
2020-06-19 10:30:00,91.29,91.3,90.9,91.0,7088.0,85.2128,85.2221,84.8488,84.9421,7088.0
2020-06-19 10:35:00,90.94,91.08,90.87,91.08,8058.0,84.8861,85.0168,84.8208,85.0168,8058.0
2020-06-19 10:40:00,91.06,91.18,90.92,91.14,16923.0,84.9981,85.1101,84.8674,85.0728,16923.0
2020-06-19 10:45:00,91.16,91.24,91.04,91.24,10209.0,85.0915,85.1661,84.9794,85.1661,10209.0
2020-06-19 10:50:00,91.25,91.29,91.08,91.25,7970.0,85.1755,85.2128,85.0168,85.1755,7970.0
2020-06-19 10:55:00,91.27,91.27,91.07,91.19,18246.0,85.1941,85.1941,85.0074,85.1195,18246.0
2020-06-19 11:00:00,91.19,91.27,91.11,91.27,7176.0,85.1195,85.1941,85.0448,85.1941,7176.0
2020-06-19 11:05:00,91.27,91.35,91.25,91.3,11800.0,85.1941,85.2688,85.1755,85.2221,11800.0
2020-06-19 11:10:00,91.3,91.32,91.06,91.23,8613.0,85.2221,85.2408,84.9981,85.1568,8613.0
2020-06-19 11:15:00,91.27,91.27,91.13,91.15,3408.0,85.1941,85.1941,85.0635,85.0821,3408.0
2020-06-19 11:20:00,91.0,91.1,90.9,91.04,5300.0,84.9421,85.0355,84.8488,84.9794,5300.0
2020-06-19 11:25:00,91.07,91.09,91.0,91.06,4043.0,85.0074,85.0261,84.9421,84.9981,4043.0
2020-06-19 11:30:00,91.03,91.04,90.92,90.93,4361.0,84.9701,84.9794,84.8674,84.8768,4361.0
2020-06-19 11:35:00,90.91,90.95,90.79,90.81,4230.0,84.8581,84.8954,84.7461,84.7648,4230.0
2020-06-19 11:40:00,90.81,90.95,90.76,90.86,4729.0,84.7648,84.8954,84.7181,84.8114,4729.0
2020-06-19 11:45:00,90.89,91.09,90.89,91.06,5045.0,84.8394,85.0261,84.8394,84.9981,5045.0
2020-06-19 11:50:00,91.06,91.18,91.05,91.15,5167.0,84.9981,85.1101,84.9888,85.0821,5167.0
2020-06-19 11:55:00,91.14,91.14,90.98,91.06,6562.0,85.0728,85.0728,84.9234,84.9981,6562.0
2020-06-19 12:00:00,91.08,91.08,90.93,90.94,9336.0,85.0168,85.0168,84.8768,84.8861,9336.0
2020-06-19 12:05:00,90.9,90.9,90.8,90.82,5327.0,84.8488,84.8488,84.7554,84.7741,5327.0
2020-06-19 12:10:00,90.77,90.92,90.52,90.52,4769.0,84.7274,84.8674,84.4941,84.4941,4769.0
2020-06-19 12:15:00,90.31,90.4,89.86,89.86,7642.0,84.298,84.3821,83.878,83.878,7642.0
2020-06-19 12:20:00,89.85,89.99,89.68,89.72,11385.0,83.8687,83.9993,83.71,83.7473,11385.0
2020-06-19 12:25:00,89.75,90.02,89.75,90.02,2715.0,83.7753,84.0273,83.7753,84.0273,2715.0
2020-06-19 12:30:00,90.04,90.2,89.99,90.07,2387.0,84.046,84.1954,83.9993,84.074,2387.0
2020-06-19 12:35:00,90.07,90.12,89.88,89.91,2615.0,84.074,84.1207,83.8967,83.9247,2615.0
2020-06-19 12:40:00,89.92,90.01,89.82,89.91,7975.0,83.934,84.018,83.8407,83.9247,7975.0
2020-06-19 12:45:00,89.91,89.99,89.74,89.99,7051.0,83.9247,83.9993,83.766,83.9993,7051.0
2020-06-19 12:50:00,90.05,90.1,90.02,90.03,3542.0,84.0554,84.102,84.0273,84.0367,3542.0
2020-06-19 12:55:00,90.02,90.2,89.94,90.2,3337.0,84.0273,84.1954,83.9527,84.1954,3337.0
2020-06-19 13:00:00,90.16,90.17,89.9,89.9,2197.0,84.158,84.1674,83.9153,83.9153,2197.0
2020-06-19 13:05:00,89.88,89.97,89.71,89.71,5796.0,83.8967,83.9807,83.738,83.738,5796.0
2020-06-19 13:10:00,89.74,89.94,89.7,89.7,6998.0,83.766,83.9527,83.7287,83.7287,6998.0
2020-06-19 13:15:00,89.69,89.74,89.64,89.66,3876.0,83.7193,83.766,83.6726,83.6913,3876.0
2020-06-19 13:20:00,89.65,89.65,89.41,89.45,2800.0,83.682,83.682,83.458,83.4953,2800.0
2020-06-19 13:25:00,89.43,89.61,89.43,89.51,7497.0,83.4766,83.6446,83.4766,83.5513,7497.0
2020-06-19 13:30:00,89.48,89.48,89.19,89.22,5349.0,83.5233,83.5233,83.2526,83.2806,5349.0
2020-06-19 13:35:00,89.24,89.69,89.23,89.66,5833.0,83.2993,83.7193,83.2899,83.6913,5833.0
2020-06-19 13:40:00,89.64,89.65,89.54,89.61,4424.0,83.6726,83.682,83.5793,83.6446,4424.0
2020-06-19 13:45:00,89.61,89.69,89.27,89.35,4026.0,83.6446,83.7193,83.3273,83.402,4026.0
2020-06-19 13:50:00,89.39,89.41,89.25,89.34,8724.0,83.4393,83.458,83.3086,83.3926,8724.0
2020-06-19 13:55:00,89.38,89.46,89.29,89.43,19443.0,83.43,83.5046,83.3459,83.4766,19443.0
2020-06-19 14:00:00,89.43,89.61,89.34,89.41,10954.0,83.4766,83.6446,83.3926,83.458,10954.0
2020-06-19 14:05:00,89.39,89.44,89.12,89.3,18801.0,83.4393,83.486,83.1873,83.3553,18801.0
2020-06-19 14:10:00,89.23,89.34,89.22,89.28,6925.0,83.2899,83.3926,83.2806,83.3366,6925.0
2020-06-19 14:15:00,89.23,89.37,89.17,89.2,11657.0,83.2899,83.4206,83.2339,83.2619,11657.0
2020-06-19 14:20:00,89.25,89.43,89.2,89.39,29968.0,83.3086,83.4766,83.2619,83.4393,29968.0
2020-06-19 14:25:00,89.44,89.44,89.21,89.26,8931.0,83.486,83.486,83.2713,83.3179,8931.0
2020-06-19 14:30:00,89.21,89.56,89.13,89.56,16204.0,83.2713,83.598,83.1966,83.598,16204.0
2020-06-19 14:35:00,89.49,89.88,89.49,89.88,12109.0,83.5326,83.8967,83.5326,83.8967,12109.0
2020-06-19 14:40:00,89.82,89.99,89.82,89.95,5638.0,83.8407,83.9993,83.8407,83.962,5638.0
2020-06-19 14:45:00,89.9,90.06,89.88,89.98,8363.0,83.9153,84.0647,83.8967,83.99,8363.0
2020-06-19 14:50:00,89.95,90.0,89.75,89.91,12224.0,83.962,84.0087,83.7753,83.9247,12224.0
2020-06-19 14:55:00,89.85,90.07,89.83,90.01,5274.0,83.8687,84.074,83.85,84.018,5274.0
2020-06-19 15:00:00,89.95,89.98,89.77,89.77,4004.0,83.962,83.99,83.794,83.794,4004.0
2020-06-19 15:05:00,89.73,89.88,89.71,89.73,6620.0,83.7567,83.8967,83.738,83.7567,6620.0
2020-06-19 15:10:00,89.75,90.07,89.63,89.84,8162.0,83.7753,84.074,83.6633,83.8593,8162.0
2020-06-19 15:15:00,89.89,90.23,89.88,90.19,14028.0,83.906,84.2234,83.8967,84.186,14028.0
2020-06-19 15:20:00,90.17,90.28,90.16,90.22,3997.0,84.1674,84.27,84.158,84.214,3997.0
2020-06-19 15:25:00,90.19,90.22,90.01,90.01,9410.0,84.186,84.214,84.018,84.018,9410.0
2020-06-19 15:30:00,90.04,90.04,89.81,89.98,12591.0,84.046,84.046,83.8313,83.99,12591.0
2020-06-19 15:35:00,89.96,90.25,89.85,89.95,21341.0,83.9713,84.242,83.8687,83.962,21341.0
2020-06-19 15:40:00,89.91,90.45,89.91,90.45,20925.0,83.9247,84.4287,83.9247,84.4287,20925.0
2020-06-19 15:45:00,90.31,90.46,89.89,89.94,23481.0,84.298,84.4381,83.906,83.9527,23481.0
2020-06-19 15:50:00,90.04,90.17,89.88,90.03,41388.0,84.046,84.1674,83.8967,84.0367,41388.0
2020-06-19 15:55:00,90.05,90.06,89.29,89.29,141619.0,84.0554,84.0647,83.3459,83.3459,141619.0
2020-06-22 09:30:00,89.04,90.75,87.97,88.1,30946.0,83.1126,84.7088,82.1138,82.2352,30946.0
2020-06-22 09:35:00,88.34,88.53,87.92,88.1,11217.0,82.4592,82.6365,82.0671,82.2352,11217.0
2020-06-22 09:40:00,88.18,88.58,88.14,88.51,15586.0,82.3098,82.6832,82.2725,82.6179,15586.0
2020-06-22 09:45:00,88.41,88.85,88.07,88.83,7012.0,82.5245,82.9352,82.2072,82.9166,7012.0
2020-06-22 09:50:00,88.78,89.1,88.78,89.02,5430.0,82.8699,83.1686,82.8699,83.0939,5430.0
2020-06-22 09:55:00,88.98,89.23,88.95,89.03,6051.0,83.0566,83.2899,83.0286,83.1033,6051.0
2020-06-22 10:00:00,89.0,89.73,88.95,89.53,28244.0,83.0753,83.7567,83.0286,83.57,28244.0
2020-06-22 10:05:00,89.53,89.87,89.47,89.84,11304.0,83.57,83.8873,83.514,83.8593,11304.0
2020-06-22 10:10:00,89.78,89.92,89.56,89.92,5871.0,83.8033,83.934,83.598,83.934,5871.0
2020-06-22 10:15:00,89.93,89.99,89.8,89.86,5571.0,83.9433,83.9993,83.822,83.878,5571.0
2020-06-22 10:20:00,89.85,90.16,89.79,90.16,9360.0,83.8687,84.158,83.8127,84.158,9360.0
2020-06-22 10:25:00,90.24,90.33,90.1,90.23,3391.0,84.2327,84.3167,84.102,84.2234,3391.0
2020-06-22 10:30:00,90.24,90.24,89.82,89.82,8486.0,84.2327,84.2327,83.8407,83.8407,8486.0
2020-06-22 10:35:00,89.81,89.81,89.55,89.55,5950.0,83.8313,83.8313,83.5886,83.5886,5950.0
2020-06-22 10:40:00,89.52,89.62,89.3,89.36,7600.0,83.5606,83.654,83.3553,83.4113,7600.0
2020-06-22 10:45:00,89.4,89.57,89.27,89.27,4663.0,83.4486,83.6073,83.3273,83.3273,4663.0
2020-06-22 10:50:00,89.23,89.34,89.15,89.21,5495.0,83.2899,83.3926,83.2153,83.2713,5495.0
2020-06-22 10:55:00,89.18,89.27,89.18,89.22,6376.0,83.2433,83.3273,83.2433,83.2806,6376.0
2020-06-22 11:00:00,89.24,89.47,89.15,89.44,6281.0,83.2993,83.514,83.2153,83.486,6281.0
2020-06-22 11:05:00,89.44,89.58,89.37,89.53,6842.0,83.486,83.6166,83.4206,83.57,6842.0
2020-06-22 11:10:00,89.52,89.61,89.46,89.59,2493.0,83.5606,83.6446,83.5046,83.626,2493.0
2020-06-22 11:15:00,89.65,89.76,89.64,89.71,4357.0,83.682,83.7847,83.6726,83.738,4357.0
2020-06-22 11:20:00,89.7,89.84,89.61,89.84,3477.0,83.7287,83.8593,83.6446,83.8593,3477.0
2020-06-22 11:25:00,89.83,89.83,89.64,89.68,6171.0,83.85,83.85,83.6726,83.71,6171.0
2020-06-22 11:30:00,89.71,89.8,89.62,89.8,3537.0,83.738,83.822,83.654,83.822,3537.0
2020-06-22 11:35:00,89.74,89.78,89.68,89.75,2250.0,83.766,83.8033,83.71,83.7753,2250.0
2020-06-22 11:40:00,89.79,89.83,89.73,89.75,3680.0,83.8127,83.85,83.7567,83.7753,3680.0
2020-06-22 11:45:00,89.74,89.8,89.71,89.77,4950.0,83.766,83.822,83.738,83.794,4950.0
2020-06-22 11:50:00,89.77,89.83,89.72,89.75,7229.0,83.794,83.85,83.7473,83.7753,7229.0
2020-06-22 11:55:00,89.76,89.8,89.69,89.76,5374.0,83.7847,83.822,83.7193,83.7847,5374.0
2020-06-22 12:00:00,89.75,90.11,89.73,90.04,7513.0,83.7753,84.1114,83.7567,84.046,7513.0
2020-06-22 12:05:00,90.01,90.16,89.97,90.14,4100.0,84.018,84.158,83.9807,84.1394,4100.0
2020-06-22 12:10:00,90.15,90.41,90.12,90.34,4298.0,84.1487,84.3914,84.1207,84.326,4298.0
2020-06-22 12:15:00,90.32,90.36,90.26,90.28,9259.0,84.3074,84.3447,84.2514,84.27,9259.0
2020-06-22 12:20:00,90.27,90.27,90.11,90.14,6421.0,84.2607,84.2607,84.1114,84.1394,6421.0
2020-06-22 12:25:00,90.14,90.15,89.97,90.11,17364.0,84.1394,84.1487,83.9807,84.1114,17364.0
2020-06-22 12:30:00,90.13,90.18,90.1,90.14,1702.0,84.13,84.1767,84.102,84.1394,1702.0
2020-06-22 12:35:00,90.14,90.24,90.07,90.1,6409.0,84.1394,84.2327,84.074,84.102,6409.0
2020-06-22 12:40:00,90.11,90.31,90.11,90.29,8508.0,84.1114,84.298,84.1114,84.2794,8508.0
2020-06-22 12:45:00,90.3,90.52,90.3,90.45,7938.0,84.2887,84.4941,84.2887,84.4287,7938.0
2020-06-22 12:50:00,90.43,90.56,90.43,90.56,5867.0,84.4101,84.5314,84.4101,84.5314,5867.0
2020-06-22 12:55:00,90.54,90.58,90.47,90.51,4101.0,84.5127,84.5501,84.4474,84.4847,4101.0
2020-06-22 13:00:00,90.56,90.65,90.51,90.6,6276.0,84.5314,84.6154,84.4847,84.5687,6276.0
2020-06-22 13:05:00,90.64,90.74,90.56,90.74,4718.0,84.6061,84.6994,84.5314,84.6994,4718.0
2020-06-22 13:10:00,90.75,90.75,90.49,90.49,6291.0,84.7088,84.7088,84.4661,84.4661,6291.0
2020-06-22 13:15:00,90.47,90.52,90.42,90.48,3213.0,84.4474,84.4941,84.4007,84.4567,3213.0
2020-06-22 13:20:00,90.5,90.53,90.42,90.53,4095.0,84.4754,84.5034,84.4007,84.5034,4095.0
2020-06-22 13:25:00,90.53,90.64,90.46,90.59,20565.0,84.5034,84.6061,84.4381,84.5594,20565.0
2020-06-22 13:30:00,90.61,90.71,90.58,90.65,17089.0,84.5781,84.6714,84.5501,84.6154,17089.0
2020-06-22 13:35:00,90.62,90.67,90.59,90.67,7777.0,84.5874,84.6341,84.5594,84.6341,7777.0
2020-06-22 13:40:00,90.71,90.87,90.7,90.78,12310.0,84.6714,84.8208,84.6621,84.7368,12310.0
2020-06-22 13:45:00,90.8,90.87,90.79,90.85,4118.0,84.7554,84.8208,84.7461,84.8021,4118.0
2020-06-22 13:50:00,90.85,90.87,90.79,90.81,6477.0,84.8021,84.8208,84.7461,84.7648,6477.0
2020-06-22 13:55:00,90.82,90.82,90.73,90.75,6344.0,84.7741,84.7741,84.6901,84.7088,6344.0
2020-06-22 14:00:00,90.77,90.77,90.53,90.58,7175.0,84.7274,84.7274,84.5034,84.5501,7175.0
2020-06-22 14:05:00,90.6,90.66,90.57,90.63,5912.0,84.5687,84.6247,84.5407,84.5967,5912.0
2020-06-22 14:10:00,90.63,90.63,90.47,90.51,7882.0,84.5967,84.5967,84.4474,84.4847,7882.0
2020-06-22 14:15:00,90.49,90.65,90.49,90.56,5918.0,84.4661,84.6154,84.4661,84.5314,5918.0
2020-06-22 14:20:00,90.57,90.65,90.54,90.62,7061.0,84.5407,84.6154,84.5127,84.5874,7061.0
2020-06-22 14:25:00,90.58,90.68,90.58,90.6,4208.0,84.5501,84.6434,84.5501,84.5687,4208.0
2020-06-22 14:30:00,90.65,90.66,90.53,90.59,6375.0,84.6154,84.6247,84.5034,84.5594,6375.0
2020-06-22 14:35:00,90.58,90.77,90.55,90.7,6597.0,84.5501,84.7274,84.5221,84.6621,6597.0
2020-06-22 14:40:00,90.68,90.73,90.66,90.68,3200.0,84.6434,84.6901,84.6247,84.6434,3200.0
2020-06-22 14:45:00,90.69,90.85,90.68,90.85,7860.0,84.6527,84.8021,84.6434,84.8021,7860.0
2020-06-22 14:50:00,90.84,90.87,90.79,90.84,6850.0,84.7928,84.8208,84.7461,84.7928,6850.0
2020-06-22 14:55:00,90.85,91.04,90.83,90.95,9253.0,84.8021,84.9794,84.7834,84.8954,9253.0
2020-06-22 15:00:00,90.93,90.93,90.75,90.76,8591.0,84.8768,84.8768,84.7088,84.7181,8591.0
2020-06-22 15:05:00,90.75,90.76,90.6,90.6,10514.0,84.7088,84.7181,84.5687,84.5687,10514.0
2020-06-22 15:10:00,90.62,90.68,90.33,90.33,14072.0,84.5874,84.6434,84.3167,84.3167,14072.0
2020-06-22 15:15:00,90.3,90.33,90.09,90.17,9072.0,84.2887,84.3167,84.0927,84.1674,9072.0
2020-06-22 15:20:00,90.16,90.22,90.01,90.02,10889.0,84.158,84.214,84.018,84.0273,10889.0
2020-06-22 15:25:00,90.04,90.12,89.99,90.1,21779.0,84.046,84.1207,83.9993,84.102,21779.0
2020-06-22 15:30:00,90.11,90.29,90.1,90.2,17405.0,84.1114,84.2794,84.102,84.1954,17405.0
2020-06-22 15:35:00,90.18,90.22,89.98,90.14,15090.0,84.1767,84.214,83.99,84.1394,15090.0
2020-06-22 15:40:00,90.14,90.2,90.05,90.15,13882.0,84.1394,84.1954,84.0554,84.1487,13882.0
2020-06-22 15:45:00,90.18,90.24,90.08,90.16,22816.0,84.1767,84.2327,84.0834,84.158,22816.0
2020-06-22 15:50:00,90.24,90.4,90.09,90.38,29828.0,84.2327,84.3821,84.0927,84.3634,29828.0
2020-06-22 15:55:00,90.38,90.42,90.17,90.18,59364.0,84.3634,84.4007,84.1674,84.1767,59364.0
2020-06-23 09:30:00,91.28,91.44,91.0,91.1,12709.0,85.2035,85.3528,84.9421,85.0355,12709.0
2020-06-23 09:35:00,91.2,91.21,90.95,91.08,2171.0,85.1288,85.1381,84.8954,85.0168,2171.0
2020-06-23 09:40:00,90.99,91.09,90.79,90.95,6621.0,84.9328,85.0261,84.7461,84.8954,6621.0
2020-06-23 09:45:00,90.89,90.92,90.39,90.39,12025.0,84.8394,84.8674,84.3727,84.3727,12025.0
2020-06-23 09:50:00,90.34,90.35,90.09,90.12,4641.0,84.326,84.3354,84.0927,84.1207,4641.0
2020-06-23 09:55:00,90.04,90.41,90.04,90.36,14794.0,84.046,84.3914,84.046,84.3447,14794.0
2020-06-23 10:00:00,90.31,90.53,90.25,90.25,4349.0,84.298,84.5034,84.242,84.242,4349.0
2020-06-23 10:05:00,90.34,90.59,90.3,90.59,3539.0,84.326,84.5594,84.2887,84.5594,3539.0
2020-06-23 10:10:00,90.65,90.65,90.29,90.43,4900.0,84.6154,84.6154,84.2794,84.4101,4900.0
2020-06-23 10:15:00,90.42,90.54,90.42,90.44,6686.0,84.4007,84.5127,84.4007,84.4194,6686.0
2020-06-23 10:20:00,90.44,90.51,90.28,90.51,3996.0,84.4194,84.4847,84.27,84.4847,3996.0
2020-06-23 10:25:00,90.51,90.71,90.44,90.71,5607.0,84.4847,84.6714,84.4194,84.6714,5607.0
2020-06-23 10:30:00,90.76,90.88,90.63,90.63,11031.0,84.7181,84.8301,84.5967,84.5967,11031.0
2020-06-23 10:35:00,90.59,90.59,90.43,90.44,1824.0,84.5594,84.5594,84.4101,84.4194,1824.0
2020-06-23 10:40:00,90.4,90.5,90.17,90.2,5700.0,84.3821,84.4754,84.1674,84.1954,5700.0
2020-06-23 10:45:00,90.14,90.17,89.94,90.06,9726.0,84.1394,84.1674,83.9527,84.0647,9726.0
2020-06-23 10:50:00,90.05,90.11,89.95,89.99,10917.0,84.0554,84.1114,83.962,83.9993,10917.0
2020-06-23 10:55:00,90.01,90.08,89.95,90.01,6744.0,84.018,84.0834,83.962,84.018,6744.0
2020-06-23 11:00:00,89.98,90.17,89.84,90.15,5990.0,83.99,84.1674,83.8593,84.1487,5990.0
2020-06-23 11:05:00,90.1,90.1,89.98,90.02,6132.0,84.102,84.102,83.99,84.0273,6132.0
2020-06-23 11:10:00,90.02,90.06,89.85,89.93,5211.0,84.0273,84.0647,83.8687,83.9433,5211.0
2020-06-23 11:15:00,89.94,90.18,89.94,90.07,8513.0,83.9527,84.1767,83.9527,84.074,8513.0
2020-06-23 11:20:00,90.07,90.35,90.07,90.35,7012.0,84.074,84.3354,84.074,84.3354,7012.0
2020-06-23 11:25:00,90.32,90.35,90.13,90.13,4703.0,84.3074,84.3354,84.13,84.13,4703.0
2020-06-23 11:30:00,90.1,90.21,90.1,90.19,5619.0,84.102,84.2047,84.102,84.186,5619.0
2020-06-23 11:35:00,90.16,90.16,90.09,90.11,2027.0,84.158,84.158,84.0927,84.1114,2027.0
2020-06-23 11:40:00,90.09,90.09,89.97,89.98,3553.0,84.0927,84.0927,83.9807,83.99,3553.0
2020-06-23 11:45:00,90.01,90.07,89.91,89.92,4870.0,84.018,84.074,83.9247,83.934,4870.0
2020-06-23 11:50:00,89.93,90.25,89.92,90.1,14425.0,83.9433,84.242,83.934,84.102,14425.0
2020-06-23 11:55:00,90.15,90.34,90.12,90.32,4588.0,84.1487,84.326,84.1207,84.3074,4588.0
2020-06-23 12:00:00,90.3,90.33,90.2,90.26,3050.0,84.2887,84.3167,84.1954,84.2514,3050.0
2020-06-23 12:05:00,90.2,90.29,90.2,90.2,2000.0,84.1954,84.2794,84.1954,84.1954,2000.0
2020-06-23 12:10:00,90.14,90.22,90.09,90.11,2449.0,84.1394,84.214,84.0927,84.1114,2449.0
2020-06-23 12:15:00,90.1,90.2,90.05,90.14,10605.0,84.102,84.1954,84.0554,84.1394,10605.0
2020-06-23 12:20:00,90.13,90.26,89.99,90.24,6452.0,84.13,84.2514,83.9993,84.2327,6452.0
2020-06-23 12:25:00,90.21,90.33,90.1,90.17,5754.0,84.2047,84.3167,84.102,84.1674,5754.0
2020-06-23 12:30:00,90.2,90.2,90.15,90.18,1508.0,84.1954,84.1954,84.1487,84.1767,1508.0
2020-06-23 12:35:00,90.19,90.26,90.11,90.17,6576.0,84.186,84.2514,84.1114,84.1674,6576.0
2020-06-23 12:40:00,90.12,90.15,90.06,90.09,2535.0,84.1207,84.1487,84.0647,84.0927,2535.0
2020-06-23 12:45:00,90.05,90.26,90.02,90.26,4827.0,84.0554,84.2514,84.0273,84.2514,4827.0
2020-06-23 12:50:00,90.27,90.28,90.21,90.27,1100.0,84.2607,84.27,84.2047,84.2607,1100.0
2020-06-23 12:55:00,90.23,90.28,90.18,90.25,3052.0,84.2234,84.27,84.1767,84.242,3052.0
2020-06-23 13:00:00,90.23,90.27,90.17,90.27,3392.0,84.2234,84.2607,84.1674,84.2607,3392.0
2020-06-23 13:05:00,90.25,90.31,90.23,90.27,2025.0,84.242,84.298,84.2234,84.2607,2025.0
2020-06-23 13:10:00,90.24,90.29,90.24,90.29,2368.0,84.2327,84.2794,84.2327,84.2794,2368.0
2020-06-23 13:15:00,90.3,90.38,90.27,90.35,3221.0,84.2887,84.3634,84.2607,84.3354,3221.0
2020-06-23 13:20:00,90.36,90.47,90.36,90.4,5636.0,84.3447,84.4474,84.3447,84.3821,5636.0
2020-06-23 13:25:00,90.4,90.41,90.29,90.39,3844.0,84.3821,84.3914,84.2794,84.3727,3844.0
2020-06-23 13:30:00,90.4,90.43,90.35,90.36,3450.0,84.3821,84.4101,84.3354,84.3447,3450.0
2020-06-23 13:35:00,90.42,90.5,90.42,90.5,2273.0,84.4007,84.4754,84.4007,84.4754,2273.0
2020-06-23 13:40:00,90.55,90.56,90.44,90.5,3800.0,84.5221,84.5314,84.4194,84.4754,3800.0
2020-06-23 13:45:00,90.48,90.55,90.48,90.52,3338.0,84.4567,84.5221,84.4567,84.4941,3338.0
2020-06-23 13:50:00,90.48,90.64,90.44,90.64,6559.0,84.4567,84.6061,84.4194,84.6061,6559.0
2020-06-23 13:55:00,90.64,90.67,90.54,90.59,5887.0,84.6061,84.6341,84.5127,84.5594,5887.0
2020-06-23 14:00:00,90.57,90.57,90.28,90.3,7296.0,84.5407,84.5407,84.27,84.2887,7296.0
2020-06-23 14:05:00,90.3,90.42,90.27,90.38,5116.0,84.2887,84.4007,84.2607,84.3634,5116.0
2020-06-23 14:10:00,90.39,90.41,90.31,90.41,8070.0,84.3727,84.3914,84.298,84.3914,8070.0
2020-06-23 14:15:00,90.39,90.46,90.39,90.45,4172.0,84.3727,84.4381,84.3727,84.4287,4172.0
2020-06-23 14:20:00,90.46,90.52,90.46,90.52,8858.0,84.4381,84.4941,84.4381,84.4941,8858.0
2020-06-23 14:25:00,90.51,90.61,90.49,90.59,5628.0,84.4847,84.5781,84.4661,84.5594,5628.0
2020-06-23 14:30:00,90.62,90.72,90.54,90.7,9401.0,84.5874,84.6807,84.5127,84.6621,9401.0
2020-06-23 14:35:00,90.7,90.74,90.63,90.64,4313.0,84.6621,84.6994,84.5967,84.6061,4313.0
2020-06-23 14:40:00,90.63,90.67,90.52,90.6,5900.0,84.5967,84.6341,84.4941,84.5687,5900.0
2020-06-23 14:45:00,90.57,90.63,90.48,90.52,5593.0,84.5407,84.5967,84.4567,84.4941,5593.0
2020-06-23 14:50:00,90.49,90.74,90.49,90.73,5811.0,84.4661,84.6994,84.4661,84.6901,5811.0
2020-06-23 14:55:00,90.77,90.79,90.63,90.63,4495.0,84.7274,84.7461,84.5967,84.5967,4495.0
2020-06-23 15:00:00,90.59,90.68,90.52,90.54,3690.0,84.5594,84.6434,84.4941,84.5127,3690.0
2020-06-23 15:05:00,90.57,90.6,90.46,90.57,7751.0,84.5407,84.5687,84.4381,84.5407,7751.0
2020-06-23 15:10:00,90.57,90.64,90.49,90.64,6714.0,84.5407,84.6061,84.4661,84.6061,6714.0
2020-06-23 15:15:00,90.62,90.76,90.62,90.7,9083.0,84.5874,84.7181,84.5874,84.6621,9083.0
2020-06-23 15:20:00,90.7,90.71,90.59,90.62,7766.0,84.6621,84.6714,84.5594,84.5874,7766.0
2020-06-23 15:25:00,90.63,90.74,90.6,90.64,6548.0,84.5967,84.6994,84.5687,84.6061,6548.0
2020-06-23 15:30:00,90.65,90.65,90.47,90.65,9091.0,84.6154,84.6154,84.4474,84.6154,9091.0
2020-06-23 15:35:00,90.62,90.72,90.62,90.67,10125.0,84.5874,84.6807,84.5874,84.6341,10125.0
2020-06-23 15:40:00,90.64,90.66,90.47,90.58,15787.0,84.6061,84.6247,84.4474,84.5501,15787.0
2020-06-23 15:45:00,90.55,90.59,90.4,90.44,16495.0,84.5221,84.5594,84.3821,84.4194,16495.0
2020-06-23 15:50:00,90.4,90.41,90.1,90.26,23758.0,84.3821,84.3914,84.102,84.2514,23758.0
2020-06-23 15:55:00,90.27,90.27,90.02,90.05,56287.0,84.2607,84.2607,84.0273,84.0554,56287.0
2020-06-24 09:30:00,90.43,90.83,89.82,90.25,71748.0,84.4101,84.7834,83.8407,84.242,71748.0
2020-06-24 09:35:00,90.25,90.34,89.82,89.9,21893.0,84.242,84.326,83.8407,83.9153,21893.0
2020-06-24 09:40:00,89.93,89.93,89.23,89.57,9401.0,83.9433,83.9433,83.2899,83.6073,9401.0
2020-06-24 09:45:00,89.44,89.55,89.12,89.14,17915.0,83.486,83.5886,83.1873,83.2059,17915.0
2020-06-24 09:50:00,89.23,89.37,89.06,89.16,11129.0,83.2899,83.4206,83.1313,83.2246,11129.0
2020-06-24 09:55:00,89.25,89.37,88.95,88.97,14611.0,83.3086,83.4206,83.0286,83.0472,14611.0
2020-06-24 10:00:00,88.99,89.05,88.42,88.42,27111.0,83.0659,83.1219,82.5339,82.5339,27111.0
2020-06-24 10:05:00,88.43,88.67,88.16,88.22,19001.0,82.5432,82.7672,82.2912,82.3472,19001.0
2020-06-24 10:10:00,88.23,88.25,88.03,88.09,22236.0,82.3565,82.3752,82.1698,82.2258,22236.0
2020-06-24 10:15:00,88.14,88.14,87.8,87.84,18100.0,82.2725,82.2725,81.9551,81.9925,18100.0
2020-06-24 10:20:00,87.88,88.13,87.86,88.11,28414.0,82.0298,82.2632,82.0111,82.2445,28414.0
2020-06-24 10:25:00,88.12,88.3,88.05,88.3,10294.0,82.2538,82.4218,82.1885,82.4218,10294.0
2020-06-24 10:30:00,88.31,88.38,88.07,88.07,6934.0,82.4312,82.4965,82.2072,82.2072,6934.0
2020-06-24 10:35:00,88.02,88.31,87.95,87.97,17724.0,82.1605,82.4312,82.0951,82.1138,17724.0
2020-06-24 10:40:00,88.0,88.29,87.96,88.29,6835.0,82.1418,82.4125,82.1045,82.4125,6835.0
2020-06-24 10:45:00,88.3,88.3,87.92,87.99,18352.0,82.4218,82.4218,82.0671,82.1325,18352.0
2020-06-24 10:50:00,88.03,88.06,87.37,87.38,14492.0,82.1698,82.1978,81.5538,81.5631,14492.0
2020-06-24 10:55:00,87.36,87.63,87.35,87.39,8934.0,81.5444,81.7965,81.5351,81.5724,8934.0
2020-06-24 11:00:00,87.36,87.6,87.33,87.51,8559.0,81.5444,81.7684,81.5164,81.6844,8559.0
2020-06-24 11:05:00,87.5,87.57,87.16,87.16,7400.0,81.6751,81.7404,81.3577,81.3577,7400.0
2020-06-24 11:10:00,87.16,87.25,87.12,87.2,6391.0,81.3577,81.4417,81.3204,81.3951,6391.0
2020-06-24 11:15:00,87.2,87.25,86.93,87.07,7760.0,81.3951,81.4417,81.1431,81.2737,7760.0
2020-06-24 11:20:00,87.14,87.14,86.9,86.99,5449.0,81.3391,81.3391,81.115,81.1991,5449.0
2020-06-24 11:25:00,87.02,87.26,86.99,87.16,27740.0,81.2271,81.4511,81.1991,81.3577,27740.0
2020-06-24 11:30:00,87.08,87.19,86.72,86.79,5434.0,81.2831,81.3857,80.947,81.0124,5434.0
2020-06-24 11:35:00,86.83,86.92,86.53,86.6,5717.0,81.0497,81.1337,80.7697,80.835,5717.0
2020-06-24 11:40:00,86.6,86.84,86.51,86.59,121504.0,80.835,81.059,80.751,80.8257,121504.0
2020-06-24 11:45:00,86.62,86.75,86.45,86.45,7937.0,80.8537,80.975,80.695,80.695,7937.0
2020-06-24 11:50:00,86.45,86.7,86.45,86.55,6574.0,80.695,80.9284,80.695,80.7883,6574.0
2020-06-24 11:55:00,86.58,86.7,86.46,86.58,5115.0,80.8164,80.9284,80.7043,80.8164,5115.0
2020-06-24 12:00:00,86.58,86.86,86.55,86.84,5795.0,80.8164,81.0777,80.7883,81.059,5795.0
2020-06-24 12:05:00,86.85,86.85,86.34,86.4,9121.0,81.0684,81.0684,80.5923,80.6483,9121.0
2020-06-24 12:10:00,86.42,86.51,86.28,86.39,7402.0,80.667,80.751,80.5363,80.639,7402.0
2020-06-24 12:15:00,86.37,86.69,86.37,86.65,4943.0,80.6203,80.919,80.6203,80.8817,4943.0
2020-06-24 12:20:00,86.62,86.81,86.6,86.73,4751.0,80.8537,81.031,80.835,80.9564,4751.0
2020-06-24 12:25:00,86.7,86.74,86.39,86.47,4959.0,80.9284,80.9657,80.639,80.7137,4959.0
2020-06-24 12:30:00,86.5,86.59,86.41,86.49,6144.0,80.7417,80.8257,80.6577,80.7323,6144.0
2020-06-24 12:35:00,86.49,86.58,86.44,86.5,6387.0,80.7323,80.8164,80.6857,80.7417,6387.0
2020-06-24 12:40:00,86.5,86.82,86.41,86.81,5540.0,80.7417,81.0404,80.6577,81.031,5540.0
2020-06-24 12:45:00,86.89,86.91,86.74,86.74,12480.0,81.1057,81.1244,80.9657,80.9657,12480.0
2020-06-24 12:50:00,86.75,86.81,86.71,86.77,8496.0,80.975,81.031,80.9377,80.9937,8496.0
2020-06-24 12:55:00,86.74,87.03,86.74,87.03,13551.0,80.9657,81.2364,80.9657,81.2364,13551.0
2020-06-24 13:00:00,86.99,87.04,86.88,86.94,12747.0,81.1991,81.2457,81.0964,81.1524,12747.0
2020-06-24 13:05:00,86.97,87.03,86.74,86.8,4836.0,81.1804,81.2364,80.9657,81.0217,4836.0
2020-06-24 13:10:00,86.83,86.88,86.57,86.66,8269.0,81.0497,81.0964,80.807,80.891,8269.0
2020-06-24 13:15:00,86.66,86.83,86.57,86.73,5966.0,80.891,81.0497,80.807,80.9564,5966.0
2020-06-24 13:20:00,86.7,86.7,86.4,86.4,5587.0,80.9284,80.9284,80.6483,80.6483,5587.0
2020-06-24 13:25:00,86.47,86.49,86.15,86.15,105495.0,80.7137,80.7323,80.415,80.415,105495.0
2020-06-24 13:30:00,86.17,86.27,86.08,86.11,9659.0,80.4336,80.527,80.3496,80.3776,9659.0
2020-06-24 13:35:00,86.16,86.2,86.08,86.13,5109.0,80.4243,80.4616,80.3496,80.3963,5109.0
2020-06-24 13:40:00,86.14,86.23,86.07,86.19,7387.0,80.4056,80.4896,80.3403,80.4523,7387.0
2020-06-24 13:45:00,86.2,86.28,86.04,86.22,6513.0,80.4616,80.5363,80.3123,80.4803,6513.0
2020-06-24 13:50:00,86.22,86.32,86.01,86.29,5850.0,80.4803,80.5737,80.2843,80.5457,5850.0
2020-06-24 13:55:00,86.22,86.29,86.1,86.21,12782.0,80.4803,80.5457,80.3683,80.471,12782.0
2020-06-24 14:00:00,86.21,86.3,85.98,86.14,8884.0,80.471,80.555,80.2563,80.4056,8884.0
2020-06-24 14:05:00,86.15,86.61,86.11,86.61,6254.0,80.415,80.8444,80.3776,80.8444,6254.0
2020-06-24 14:10:00,86.59,86.59,86.45,86.5,7526.0,80.8257,80.8257,80.695,80.7417,7526.0
2020-06-24 14:15:00,86.51,86.72,86.5,86.56,8115.0,80.751,80.947,80.7417,80.7977,8115.0
2020-06-24 14:20:00,86.65,86.69,86.55,86.59,20638.0,80.8817,80.919,80.7883,80.8257,20638.0
2020-06-24 14:25:00,86.58,86.84,86.57,86.84,5811.0,80.8164,81.059,80.807,81.059,5811.0
2020-06-24 14:30:00,86.79,86.97,86.72,86.93,8253.0,81.0124,81.1804,80.947,81.1431,8253.0
2020-06-24 14:35:00,86.91,86.92,86.72,86.78,8720.0,81.1244,81.1337,80.947,81.003,8720.0
2020-06-24 14:40:00,86.81,86.83,86.51,86.57,19515.0,81.031,81.0497,80.751,80.807,19515.0
2020-06-24 14:45:00,86.61,86.75,86.57,86.67,8200.0,80.8444,80.975,80.807,80.9004,8200.0
2020-06-24 14:50:00,86.7,86.71,86.4,86.54,8245.0,80.9284,80.9377,80.6483,80.779,8245.0
2020-06-24 14:55:00,86.54,86.67,86.29,86.33,10443.0,80.779,80.9004,80.5457,80.583,10443.0
2020-06-24 15:00:00,86.36,86.57,86.35,86.47,14690.0,80.611,80.807,80.6017,80.7137,14690.0
2020-06-24 15:05:00,86.44,86.53,86.35,86.4,14939.0,80.6857,80.7697,80.6017,80.6483,14939.0
2020-06-24 15:10:00,86.41,86.59,86.19,86.57,16817.0,80.6577,80.8257,80.4523,80.807,16817.0
2020-06-24 15:15:00,86.63,86.82,86.54,86.77,6834.0,80.863,81.0404,80.779,80.9937,6834.0
2020-06-24 15:20:00,86.82,86.88,86.57,86.6,10658.0,81.0404,81.0964,80.807,80.835,10658.0
2020-06-24 15:25:00,86.62,86.67,86.43,86.44,10068.0,80.8537,80.9004,80.6763,80.6857,10068.0
2020-06-24 15:30:00,86.42,86.55,86.37,86.47,12920.0,80.667,80.7883,80.6203,80.7137,12920.0
2020-06-24 15:35:00,86.47,86.55,86.2,86.31,17485.0,80.7137,80.7883,80.4616,80.5643,17485.0
2020-06-24 15:40:00,86.31,86.67,86.31,86.62,18757.0,80.5643,80.9004,80.5643,80.8537,18757.0
2020-06-24 15:45:00,86.63,86.7,86.45,86.46,17603.0,80.863,80.9284,80.695,80.7043,17603.0
2020-06-24 15:50:00,86.42,86.45,85.99,86.13,44619.0,80.667,80.695,80.2656,80.3963,44619.0
2020-06-24 15:55:00,86.13,86.25,85.98,86.04,86718.0,80.3963,80.5083,80.2563,80.3123,86718.0
2020-06-25 09:30:00,85.82,85.82,84.73,85.0,49576.0,80.1069,80.1069,79.0895,79.3415,49576.0
2020-06-25 09:35:00,84.97,84.97,84.4,84.68,41876.0,79.3135,79.3135,78.7815,79.0428,41876.0
2020-06-25 09:40:00,84.68,84.68,84.17,84.44,25090.0,79.0428,79.0428,78.5668,78.8188,25090.0
2020-06-25 09:45:00,84.49,84.64,84.22,84.4,9378.0,78.8655,79.0055,78.6135,78.7815,9378.0
2020-06-25 09:50:00,84.37,84.8,84.36,84.7,20905.0,78.7535,79.1548,78.7441,79.0615,20905.0
2020-06-25 09:55:00,84.64,84.75,84.55,84.67,35920.0,79.0055,79.1082,78.9215,79.0335,35920.0
2020-06-25 10:00:00,84.65,85.51,84.65,85.31,196715.0,79.0148,79.8176,79.0148,79.6309,196715.0
2020-06-25 10:05:00,85.23,85.33,84.84,85.05,109046.0,79.5562,79.6496,79.1922,79.3882,109046.0
2020-06-25 10:10:00,85.05,85.65,85.0,85.55,101134.0,79.3882,79.9483,79.3415,79.8549,101134.0
2020-06-25 10:15:00,85.53,85.53,85.21,85.27,49209.0,79.8362,79.8362,79.5376,79.5936,49209.0
2020-06-25 10:20:00,85.29,85.64,85.29,85.44,15155.0,79.6122,79.9389,79.6122,79.7522,15155.0
2020-06-25 10:25:00,85.29,85.56,85.26,85.48,23850.0,79.6122,79.8643,79.5842,79.7896,23850.0
2020-06-25 10:30:00,85.48,85.68,85.22,85.23,10680.0,79.7896,79.9763,79.5469,79.5562,10680.0
2020-06-25 10:35:00,85.29,85.4,85.15,85.17,12147.0,79.6122,79.7149,79.4815,79.5002,12147.0
2020-06-25 10:40:00,85.13,85.19,84.81,84.83,7986.0,79.4629,79.5189,79.1642,79.1828,7986.0
2020-06-25 10:45:00,84.9,85.24,84.9,85.05,6554.0,79.2482,79.5656,79.2482,79.3882,6554.0
2020-06-25 10:50:00,85.14,85.31,85.01,85.09,9270.0,79.4722,79.6309,79.3509,79.4255,9270.0
2020-06-25 10:55:00,85.05,85.24,85.01,85.13,29898.0,79.3882,79.5656,79.3509,79.4629,29898.0
2020-06-25 11:00:00,85.11,85.26,85.06,85.17,7034.0,79.4442,79.5842,79.3975,79.5002,7034.0
2020-06-25 11:05:00,85.15,85.15,84.54,84.55,21869.0,79.4815,79.4815,78.9122,78.9215,21869.0
2020-06-25 11:10:00,84.5,85.02,84.27,85.02,52669.0,78.8748,79.3602,78.6601,79.3602,52669.0
2020-06-25 11:15:00,84.97,85.1,84.87,85.01,8391.0,79.3135,79.4349,79.2202,79.3509,8391.0
2020-06-25 11:20:00,85.02,85.17,84.9,85.02,11497.0,79.3602,79.5002,79.2482,79.3602,11497.0
2020-06-25 11:25:00,84.98,84.99,84.82,84.87,9843.0,79.3229,79.3322,79.1735,79.2202,9843.0
2020-06-25 11:30:00,84.98,85.01,84.42,84.42,21592.0,79.3229,79.3509,78.8001,78.8001,21592.0
2020-06-25 11:35:00,84.36,84.58,84.28,84.4,7315.0,78.7441,78.9495,78.6695,78.7815,7315.0
2020-06-25 11:40:00,84.42,84.48,84.33,84.4,20361.0,78.8001,78.8561,78.7161,78.7815,20361.0
2020-06-25 11:45:00,84.4,84.62,84.32,84.62,12141.0,78.7815,78.9868,78.7068,78.9868,12141.0
2020-06-25 11:50:00,84.64,84.69,84.53,84.53,7569.0,79.0055,79.0522,78.9028,78.9028,7569.0
2020-06-25 11:55:00,84.53,84.7,84.53,84.59,5615.0,78.9028,79.0615,78.9028,78.9588,5615.0
2020-06-25 12:00:00,84.57,84.93,84.56,84.93,14165.0,78.9402,79.2762,78.9308,79.2762,14165.0
2020-06-25 12:05:00,84.92,85.0,84.76,84.76,5205.0,79.2669,79.3415,79.1175,79.1175,5205.0
2020-06-25 12:10:00,84.7,84.8,84.61,84.61,7697.0,79.0615,79.1548,78.9775,78.9775,7697.0
2020-06-25 12:15:00,84.65,84.91,84.64,84.84,8243.0,79.0148,79.2575,79.0055,79.1922,8243.0
2020-06-25 12:20:00,84.88,85.0,84.84,84.94,8028.0,79.2295,79.3415,79.1922,79.2855,8028.0
2020-06-25 12:25:00,84.92,84.92,84.79,84.83,9381.0,79.2669,79.2669,79.1455,79.1828,9381.0
2020-06-25 12:30:00,84.84,84.89,84.65,84.76,33140.0,79.1922,79.2389,79.0148,79.1175,33140.0
2020-06-25 12:35:00,84.77,85.11,84.7,84.97,188085.0,79.1268,79.4442,79.0615,79.3135,188085.0
2020-06-25 12:40:00,84.98,85.22,84.94,85.05,59764.0,79.3229,79.5469,79.2855,79.3882,59764.0
2020-06-25 12:45:00,85.05,85.05,84.98,84.98,73222.0,79.3882,79.3882,79.3229,79.3229,73222.0
2020-06-25 12:50:00,85.0,85.43,84.94,85.32,60508.0,79.3415,79.7429,79.2855,79.6402,60508.0
2020-06-25 12:55:00,85.33,85.35,84.98,85.0,36104.0,79.6496,79.6682,79.3229,79.3415,36104.0
2020-06-25 13:00:00,85.0,85.14,84.94,85.12,24927.0,79.3415,79.4722,79.2855,79.4535,24927.0
2020-06-25 13:05:00,85.17,85.17,85.04,85.09,6854.0,79.5002,79.5002,79.3789,79.4255,6854.0
2020-06-25 13:10:00,85.09,85.09,84.99,85.04,42997.0,79.4255,79.4255,79.3322,79.3789,42997.0
2020-06-25 13:15:00,85.03,85.2,85.01,85.09,6806.0,79.3695,79.5282,79.3509,79.4255,6806.0
2020-06-25 13:20:00,85.08,85.14,84.98,84.99,10236.0,79.4162,79.4722,79.3229,79.3322,10236.0
2020-06-25 13:25:00,85.0,85.16,84.93,85.12,5619.0,79.3415,79.4909,79.2762,79.4535,5619.0
2020-06-25 13:30:00,85.09,85.09,84.85,84.92,6515.0,79.4255,79.4255,79.2015,79.2669,6515.0
2020-06-25 13:35:00,84.93,85.07,84.93,85.02,8143.0,79.2762,79.4069,79.2762,79.3602,8143.0
2020-06-25 13:40:00,85.04,85.05,84.95,84.98,7901.0,79.3789,79.3882,79.2949,79.3229,7901.0
2020-06-25 13:45:00,85.0,85.05,84.91,84.99,7242.0,79.3415,79.3882,79.2575,79.3322,7242.0
2020-06-25 13:50:00,85.02,85.06,84.95,84.95,9245.0,79.3602,79.3975,79.2949,79.2949,9245.0
2020-06-25 13:55:00,84.97,85.11,84.97,85.11,23939.0,79.3135,79.4442,79.3135,79.4442,23939.0
2020-06-25 14:00:00,85.13,85.16,85.0,85.09,30689.0,79.4629,79.4909,79.3415,79.4255,30689.0
2020-06-25 14:05:00,85.11,85.31,85.11,85.25,12462.0,79.4442,79.6309,79.4442,79.5749,12462.0
2020-06-25 14:10:00,85.26,85.28,85.12,85.2,12529.0,79.5842,79.6029,79.4535,79.5282,12529.0
2020-06-25 14:15:00,85.23,85.4,85.22,85.29,13627.0,79.5562,79.7149,79.5469,79.6122,13627.0
2020-06-25 14:20:00,85.3,85.42,85.2,85.22,12038.0,79.6216,79.7336,79.5282,79.5469,12038.0
2020-06-25 14:25:00,85.26,85.42,85.25,85.28,11195.0,79.5842,79.7336,79.5749,79.6029,11195.0
2020-06-25 14:30:00,85.26,85.3,85.11,85.26,12525.0,79.5842,79.6216,79.4442,79.5842,12525.0
2020-06-25 14:35:00,85.27,85.32,85.15,85.27,67525.0,79.5936,79.6402,79.4815,79.5936,67525.0
2020-06-25 14:40:00,85.26,85.35,85.25,85.33,19175.0,79.5842,79.6682,79.5749,79.6496,19175.0
2020-06-25 14:45:00,85.33,85.37,85.24,85.29,16343.0,79.6496,79.6869,79.5656,79.6122,16343.0
2020-06-25 14:50:00,85.28,85.41,85.27,85.34,175820.0,79.6029,79.7242,79.5936,79.6589,175820.0
2020-06-25 14:55:00,85.34,85.39,85.27,85.29,17922.0,79.6589,79.7056,79.5936,79.6122,17922.0
2020-06-25 15:00:00,85.26,85.38,85.16,85.34,41569.0,79.5842,79.6962,79.4909,79.6589,41569.0
2020-06-25 15:05:00,85.34,85.52,85.28,85.33,87470.0,79.6589,79.8269,79.6029,79.6496,87470.0
2020-06-25 15:10:00,85.31,85.34,85.22,85.28,29747.0,79.6309,79.6589,79.5469,79.6029,29747.0
2020-06-25 15:15:00,85.26,85.47,85.26,85.31,34696.0,79.5842,79.7802,79.5842,79.6309,34696.0
2020-06-25 15:20:00,85.31,85.45,85.29,85.38,55172.0,79.6309,79.7616,79.6122,79.6962,55172.0
2020-06-25 15:25:00,85.38,85.82,85.31,85.72,64612.0,79.6962,80.1069,79.6309,80.0136,64612.0
2020-06-25 15:30:00,85.73,85.92,85.62,85.9,39920.0,80.0229,80.2003,79.9203,80.1816,39920.0
2020-06-25 15:35:00,85.9,85.93,85.56,85.63,38351.0,80.1816,80.2096,79.8643,79.9296,38351.0
2020-06-25 15:40:00,85.64,85.66,85.47,85.52,53856.0,79.9389,79.9576,79.7802,79.8269,53856.0
2020-06-25 15:45:00,85.52,85.59,85.4,85.48,48095.0,79.8269,79.8923,79.7149,79.7896,48095.0
2020-06-25 15:50:00,85.5,85.84,85.44,85.83,116570.0,79.8082,80.1256,79.7522,80.1163,116570.0
2020-06-25 15:55:00,85.82,85.89,85.5,85.82,189033.0,80.1069,80.1723,79.8082,80.1069,189033.0
2020-06-26 09:30:00,85.8,86.33,85.45,85.87,75467.0,80.0883,80.583,79.7616,80.1536,75467.0
2020-06-26 09:35:00,85.74,86.05,85.39,85.58,26187.0,80.0323,80.3216,79.7056,79.8829,26187.0
2020-06-26 09:40:00,85.59,85.85,85.48,85.51,23949.0,79.8923,80.1349,79.7896,79.8176,23949.0
2020-06-26 09:45:00,85.51,86.11,85.49,86.03,22806.0,79.8176,80.3776,79.7989,80.303,22806.0
2020-06-26 09:50:00,86.03,86.46,85.92,86.45,8940.0,80.303,80.7043,80.2003,80.695,8940.0
2020-06-26 09:55:00,86.37,86.46,86.1,86.25,8848.0,80.6203,80.7043,80.3683,80.5083,8848.0
2020-06-26 10:00:00,86.31,86.38,86.02,86.03,6894.0,80.5643,80.6297,80.2936,80.303,6894.0
2020-06-26 10:05:00,86.09,86.09,85.89,85.93,22775.0,80.359,80.359,80.1723,80.2096,22775.0
2020-06-26 10:10:00,85.93,85.95,85.75,85.89,9786.0,80.2096,80.2283,80.0416,80.1723,9786.0
2020-06-26 10:15:00,85.87,85.92,85.71,85.75,10065.0,80.1536,80.2003,80.0043,80.0416,10065.0
2020-06-26 10:20:00,85.81,85.86,85.49,85.74,9281.0,80.0976,80.1443,79.7989,80.0323,9281.0
2020-06-26 10:25:00,85.78,85.91,85.27,85.53,7262.0,80.0696,80.191,79.5936,79.8362,7262.0
2020-06-26 10:30:00,85.53,85.79,85.2,85.35,5136.0,79.8362,80.0789,79.5282,79.6682,5136.0
2020-06-26 10:35:00,85.38,85.52,85.25,85.38,4050.0,79.6962,79.8269,79.5749,79.6962,4050.0
2020-06-26 10:40:00,85.36,85.59,85.27,85.51,5533.0,79.6776,79.8923,79.5936,79.8176,5533.0
2020-06-26 10:45:00,85.58,85.58,85.08,85.12,14147.0,79.8829,79.8829,79.4162,79.4535,14147.0
2020-06-26 10:50:00,85.0,85.62,84.94,85.28,6227.0,79.3415,79.9203,79.2855,79.6029,6227.0
2020-06-26 10:55:00,85.32,85.47,85.16,85.29,6268.0,79.6402,79.7802,79.4909,79.6122,6268.0
2020-06-26 11:00:00,85.3,85.39,85.21,85.36,7298.0,79.6216,79.7056,79.5376,79.6776,7298.0
2020-06-26 11:05:00,85.3,85.5,85.24,85.36,4626.0,79.6216,79.8082,79.5656,79.6776,4626.0
2020-06-26 11:10:00,85.38,85.39,85.0,85.03,19780.0,79.6962,79.7056,79.3415,79.3695,19780.0
2020-06-26 11:15:00,85.05,85.16,84.91,85.05,36528.0,79.3882,79.4909,79.2575,79.3882,36528.0
2020-06-26 11:20:00,84.95,85.13,84.89,85.05,10368.0,79.2949,79.4629,79.2389,79.3882,10368.0
2020-06-26 11:25:00,85.08,85.24,84.98,85.17,5403.0,79.4162,79.5656,79.3229,79.5002,5403.0
2020-06-26 11:30:00,85.22,85.37,85.05,85.06,7476.0,79.5469,79.6869,79.3882,79.3975,7476.0
2020-06-26 11:35:00,85.06,85.14,84.92,85.14,16245.0,79.3975,79.4722,79.2669,79.4722,16245.0
2020-06-26 11:40:00,85.13,85.14,84.93,85.06,57226.0,79.4629,79.4722,79.2762,79.3975,57226.0
2020-06-26 11:45:00,85.01,85.25,84.98,85.25,4134.0,79.3509,79.5749,79.3229,79.5749,4134.0
2020-06-26 11:50:00,85.34,85.36,85.09,85.15,8345.0,79.6589,79.6776,79.4255,79.4815,8345.0
2020-06-26 11:55:00,85.15,85.49,85.09,85.47,8975.0,79.4815,79.7989,79.4255,79.7802,8975.0
2020-06-26 12:00:00,85.45,85.47,85.3,85.47,10019.0,79.7616,79.7802,79.6216,79.7802,10019.0
2020-06-26 12:05:00,85.56,85.59,85.42,85.49,9666.0,79.8643,79.8923,79.7336,79.7989,9666.0
2020-06-26 12:10:00,85.45,85.64,85.45,85.58,10565.0,79.7616,79.9389,79.7616,79.8829,10565.0
2020-06-26 12:15:00,85.55,85.58,85.34,85.35,5093.0,79.8549,79.8829,79.6589,79.6682,5093.0
2020-06-26 12:20:00,85.3,85.55,85.14,85.55,11164.0,79.6216,79.8549,79.4722,79.8549,11164.0
2020-06-26 12:25:00,85.55,85.79,85.55,85.62,14923.0,79.8549,80.0789,79.8549,79.9203,14923.0
2020-06-26 12:30:00,85.6,85.7,85.49,85.7,12973.0,79.9016,79.9949,79.7989,79.9949,12973.0
2020-06-26 12:35:00,85.64,85.72,85.5,85.69,11068.0,79.9389,80.0136,79.8082,79.9856,11068.0
2020-06-26 12:40:00,85.67,85.68,85.31,85.32,16328.0,79.9669,79.9763,79.6309,79.6402,16328.0
2020-06-26 12:45:00,85.28,85.48,85.12,85.24,18113.0,79.6029,79.7896,79.4535,79.5656,18113.0
2020-06-26 12:50:00,85.23,85.42,85.2,85.36,24090.0,79.5562,79.7336,79.5282,79.6776,24090.0
2020-06-26 12:55:00,85.32,85.43,85.32,85.4,12315.0,79.6402,79.7429,79.6402,79.7149,12315.0
2020-06-26 13:00:00,85.36,85.45,85.27,85.38,19737.0,79.6776,79.7616,79.5936,79.6962,19737.0
2020-06-26 13:05:00,85.4,85.43,85.32,85.35,24666.0,79.7149,79.7429,79.6402,79.6682,24666.0
2020-06-26 13:10:00,85.32,85.37,85.2,85.21,18581.0,79.6402,79.6869,79.5282,79.5376,18581.0
2020-06-26 13:15:00,85.22,85.37,85.18,85.36,7084.0,79.5469,79.6869,79.5095,79.6776,7084.0
2020-06-26 13:20:00,85.37,85.42,85.34,85.36,31671.0,79.6869,79.7336,79.6589,79.6776,31671.0
2020-06-26 13:25:00,85.27,85.42,85.25,85.38,46886.0,79.5936,79.7336,79.5749,79.6962,46886.0
2020-06-26 13:30:00,85.36,85.42,85.32,85.35,15916.0,79.6776,79.7336,79.6402,79.6682,15916.0
2020-06-26 13:35:00,85.36,85.43,85.12,85.38,10698.0,79.6776,79.7429,79.4535,79.6962,10698.0
2020-06-26 13:40:00,85.38,85.42,85.35,85.4,11708.0,79.6962,79.7336,79.6682,79.7149,11708.0
2020-06-26 13:45:00,85.38,85.43,85.2,85.28,15083.0,79.6962,79.7429,79.5282,79.6029,15083.0
2020-06-26 13:50:00,85.28,85.44,85.26,85.38,10554.0,79.6029,79.7522,79.5842,79.6962,10554.0
2020-06-26 13:55:00,85.4,85.42,85.32,85.38,14315.0,79.7149,79.7336,79.6402,79.6962,14315.0
2020-06-26 14:00:00,85.41,85.42,85.12,85.37,23598.0,79.7242,79.7336,79.4535,79.6869,23598.0
2020-06-26 14:05:00,85.37,85.41,85.31,85.35,16731.0,79.6869,79.7242,79.6309,79.6682,16731.0
2020-06-26 14:10:00,85.37,85.41,85.18,85.32,13762.0,79.6869,79.7242,79.5095,79.6402,13762.0
2020-06-26 14:15:00,85.29,85.35,85.21,85.26,23597.0,79.6122,79.6682,79.5376,79.5842,23597.0
2020-06-26 14:20:00,85.22,85.43,85.2,85.29,17101.0,79.5469,79.7429,79.5282,79.6122,17101.0
2020-06-26 14:25:00,85.3,85.32,85.0,85.17,21906.0,79.6216,79.6402,79.3415,79.5002,21906.0
2020-06-26 14:30:00,85.21,85.32,85.08,85.12,27860.0,79.5376,79.6402,79.4162,79.4535,27860.0
2020-06-26 14:35:00,85.1,85.17,84.91,85.02,28548.0,79.4349,79.5002,79.2575,79.3602,28548.0
2020-06-26 14:40:00,84.97,85.06,84.94,84.95,25862.0,79.3135,79.3975,79.2855,79.2949,25862.0
2020-06-26 14:45:00,84.93,84.96,84.79,84.86,16166.0,79.2762,79.3042,79.1455,79.2109,16166.0
2020-06-26 14:50:00,84.87,85.05,84.77,84.87,49278.0,79.2202,79.3882,79.1268,79.2202,49278.0
2020-06-26 14:55:00,84.87,84.87,84.7,84.74,13425.0,79.2202,79.2202,79.0615,79.0988,13425.0
2020-06-26 15:00:00,84.76,84.95,84.69,84.72,33762.0,79.1175,79.2949,79.0522,79.0802,33762.0
2020-06-26 15:05:00,84.72,84.86,84.58,84.86,24619.0,79.0802,79.2109,78.9495,79.2109,24619.0
2020-06-26 15:10:00,84.87,84.96,84.77,84.84,28268.0,79.2202,79.3042,79.1268,79.1922,28268.0
2020-06-26 15:15:00,84.83,84.88,84.68,84.75,12946.0,79.1828,79.2295,79.0428,79.1082,12946.0
2020-06-26 15:20:00,84.78,84.87,84.72,84.73,24828.0,79.1362,79.2202,79.0802,79.0895,24828.0
2020-06-26 15:25:00,84.72,84.96,84.64,84.84,20177.0,79.0802,79.3042,79.0055,79.1922,20177.0
2020-06-26 15:30:00,84.84,84.86,84.59,84.63,27680.0,79.1922,79.2109,78.9588,78.9962,27680.0
2020-06-26 15:35:00,84.63,84.91,84.59,84.89,32074.0,78.9962,79.2575,78.9588,79.2389,32074.0
2020-06-26 15:40:00,84.87,85.36,84.76,85.34,54776.0,79.2202,79.6776,79.1175,79.6589,54776.0
2020-06-26 15:45:00,85.34,85.56,84.7,84.73,91312.0,79.6589,79.8643,79.0615,79.0895,91312.0
2020-06-26 15:50:00,84.86,85.57,84.75,84.9,243063.0,79.2109,79.8736,79.1082,79.2482,243063.0
2020-06-26 15:55:00,84.9,84.94,84.3,84.64,401745.0,79.2482,79.2855,78.6881,79.0055,401745.0
2020-06-29 09:30:00,85.56,85.95,85.42,85.5,25615.0,79.8643,80.2283,79.7336,79.8082,25615.0
2020-06-29 09:35:00,85.51,85.78,85.46,85.64,10103.0,79.8176,80.0696,79.7709,79.9389,10103.0
2020-06-29 09:40:00,85.57,85.89,85.47,85.71,17042.0,79.8736,80.1723,79.7802,80.0043,17042.0
2020-06-29 09:45:00,85.72,86.28,85.7,86.06,15333.0,80.0136,80.5363,79.9949,80.331,15333.0
2020-06-29 09:50:00,86.08,86.68,86.0,86.49,11400.0,80.3496,80.9097,80.275,80.7323,11400.0
2020-06-29 09:55:00,86.57,86.7,86.41,86.48,12060.0,80.807,80.9284,80.6577,80.723,12060.0
2020-06-29 10:00:00,86.49,86.52,86.15,86.39,24279.0,80.7323,80.7603,80.415,80.639,24279.0
2020-06-29 10:05:00,86.43,86.66,86.39,86.66,14313.0,80.6763,80.891,80.639,80.891,14313.0
2020-06-29 10:10:00,86.63,86.81,86.47,86.72,17025.0,80.863,81.031,80.7137,80.947,17025.0
2020-06-29 10:15:00,86.77,86.95,86.75,86.95,10767.0,80.9937,81.1617,80.975,81.1617,10767.0
2020-06-29 10:20:00,86.89,87.03,86.82,86.88,14279.0,81.1057,81.2364,81.0404,81.0964,14279.0
2020-06-29 10:25:00,86.97,87.15,86.92,87.15,18006.0,81.1804,81.3484,81.1337,81.3484,18006.0
2020-06-29 10:30:00,87.21,87.4,87.09,87.36,17123.0,81.4044,81.5818,81.2924,81.5444,17123.0
2020-06-29 10:35:00,87.32,87.45,87.11,87.41,29729.0,81.5071,81.6284,81.3111,81.5911,29729.0
2020-06-29 10:40:00,87.37,87.44,87.15,87.44,15457.0,81.5538,81.6191,81.3484,81.6191,15457.0
2020-06-29 10:45:00,87.41,87.67,87.38,87.63,8420.0,81.5911,81.8338,81.5631,81.7965,8420.0
2020-06-29 10:50:00,87.72,87.88,87.68,87.76,11138.0,81.8805,82.0298,81.8431,81.9178,11138.0
2020-06-29 10:55:00,87.77,87.79,87.65,87.73,14121.0,81.9271,81.9458,81.8151,81.8898,14121.0
2020-06-29 11:00:00,87.73,87.94,87.7,87.85,12489.0,81.8898,82.0858,81.8618,82.0018,12489.0
2020-06-29 11:05:00,87.86,88.0,87.73,87.96,10724.0,82.0111,82.1418,81.8898,82.1045,10724.0
2020-06-29 11:10:00,87.95,88.0,87.84,87.89,13980.0,82.0951,82.1418,81.9925,82.0391,13980.0
2020-06-29 11:15:00,87.92,88.0,87.68,87.87,17370.0,82.0671,82.1418,81.8431,82.0205,17370.0
2020-06-29 11:20:00,87.89,87.99,87.73,87.99,16511.0,82.0391,82.1325,81.8898,82.1325,16511.0
2020-06-29 11:25:00,87.95,88.0,87.82,87.98,12560.0,82.0951,82.1418,81.9738,82.1232,12560.0
2020-06-29 11:30:00,87.98,87.98,87.63,87.65,12392.0,82.1232,82.1232,81.7965,81.8151,12392.0
2020-06-29 11:35:00,87.68,87.77,87.56,87.74,8150.0,81.8431,81.9271,81.7311,81.8991,8150.0
2020-06-29 11:40:00,87.73,87.99,87.71,87.99,7938.0,81.8898,82.1325,81.8711,82.1325,7938.0
2020-06-29 11:45:00,87.99,88.0,87.75,87.88,5969.0,82.1325,82.1418,81.9085,82.0298,5969.0
2020-06-29 11:50:00,87.89,87.94,87.8,87.83,6237.0,82.0391,82.0858,81.9551,81.9831,6237.0
2020-06-29 11:55:00,87.87,87.99,87.78,87.89,7524.0,82.0205,82.1325,81.9365,82.0391,7524.0
2020-06-29 12:00:00,87.9,88.21,87.9,88.13,14626.0,82.0485,82.3378,82.0485,82.2632,14626.0
2020-06-29 12:05:00,88.18,88.23,88.02,88.04,16618.0,82.3098,82.3565,82.1605,82.1792,16618.0
2020-06-29 12:10:00,88.07,88.38,88.04,88.34,10855.0,82.2072,82.4965,82.1792,82.4592,10855.0
2020-06-29 12:15:00,88.36,88.76,88.32,88.63,15284.0,82.4779,82.8512,82.4405,82.7299,15284.0
2020-06-29 12:20:00,88.69,88.85,88.66,88.85,13482.0,82.7859,82.9352,82.7579,82.9352,13482.0
2020-06-29 12:25:00,88.84,89.02,88.83,89.02,20085.0,82.9259,83.0939,82.9166,83.0939,20085.0
2020-06-29 12:30:00,89.05,89.17,88.98,89.17,13938.0,83.1219,83.2339,83.0566,83.2339,13938.0
2020-06-29 12:35:00,89.2,89.22,88.93,88.94,16395.0,83.2619,83.2806,83.0099,83.0192,16395.0
2020-06-29 12:40:00,88.94,88.94,88.74,88.8,11373.0,83.0192,83.0192,82.8326,82.8886,11373.0
2020-06-29 12:45:00,88.78,88.95,88.74,88.8,20583.0,82.8699,83.0286,82.8326,82.8886,20583.0
2020-06-29 12:50:00,88.8,88.94,88.79,88.81,12787.0,82.8886,83.0192,82.8792,82.8979,12787.0
2020-06-29 12:55:00,88.8,88.8,88.58,88.63,4300.0,82.8886,82.8886,82.6832,82.7299,4300.0
2020-06-29 13:00:00,88.63,88.72,88.59,88.69,10637.0,82.7299,82.8139,82.6925,82.7859,10637.0
2020-06-29 13:05:00,88.71,88.75,88.54,88.61,7659.0,82.8046,82.8419,82.6459,82.7112,7659.0
2020-06-29 13:10:00,88.59,88.66,88.55,88.59,9753.0,82.6925,82.7579,82.6552,82.6925,9753.0
2020-06-29 13:15:00,88.59,88.82,88.54,88.82,5100.0,82.6925,82.9072,82.6459,82.9072,5100.0
2020-06-29 13:20:00,88.79,88.79,88.72,88.75,5711.0,82.8792,82.8792,82.8139,82.8419,5711.0
2020-06-29 13:25:00,88.77,88.89,88.72,88.88,18398.0,82.8606,82.9726,82.8139,82.9632,18398.0
2020-06-29 13:30:00,88.9,88.91,88.71,88.77,9371.0,82.9819,82.9912,82.8046,82.8606,9371.0
2020-06-29 13:35:00,88.76,89.1,88.75,89.1,7034.0,82.8512,83.1686,82.8419,83.1686,7034.0
2020-06-29 13:40:00,89.1,89.11,89.0,89.02,12018.0,83.1686,83.1779,83.0753,83.0939,12018.0
2020-06-29 13:45:00,89.03,89.06,88.9,88.94,11983.0,83.1033,83.1313,82.9819,83.0192,11983.0
2020-06-29 13:50:00,88.94,88.98,88.83,88.93,6036.0,83.0192,83.0566,82.9166,83.0099,6036.0
2020-06-29 13:55:00,88.95,88.95,88.76,88.81,11442.0,83.0286,83.0286,82.8512,82.8979,11442.0
2020-06-29 14:00:00,88.83,88.97,88.83,88.86,12222.0,82.9166,83.0472,82.9166,82.9446,12222.0
2020-06-29 14:05:00,88.84,88.84,88.57,88.64,13225.0,82.9259,82.9259,82.6739,82.7392,13225.0
2020-06-29 14:10:00,88.61,88.75,88.57,88.74,12695.0,82.7112,82.8419,82.6739,82.8326,12695.0
2020-06-29 14:15:00,88.75,88.91,88.75,88.84,9941.0,82.8419,82.9912,82.8419,82.9259,9941.0
2020-06-29 14:20:00,88.83,88.83,88.59,88.66,17705.0,82.9166,82.9166,82.6925,82.7579,17705.0
2020-06-29 14:25:00,88.75,88.81,88.65,88.68,9907.0,82.8419,82.8979,82.7485,82.7766,9907.0
2020-06-29 14:30:00,88.69,88.88,88.69,88.72,12359.0,82.7859,82.9632,82.7859,82.8139,12359.0
2020-06-29 14:35:00,88.73,88.87,88.71,88.81,10198.0,82.8232,82.9539,82.8046,82.8979,10198.0
2020-06-29 14:40:00,88.81,88.95,88.79,88.86,11758.0,82.8979,83.0286,82.8792,82.9446,11758.0
2020-06-29 14:45:00,88.87,88.96,88.74,88.84,8578.0,82.9539,83.0379,82.8326,82.9259,8578.0
2020-06-29 14:50:00,88.82,88.91,88.72,88.91,13541.0,82.9072,82.9912,82.8139,82.9912,13541.0
2020-06-29 14:55:00,88.9,88.94,88.83,88.85,12626.0,82.9819,83.0192,82.9166,82.9352,12626.0
2020-06-29 15:00:00,88.85,88.89,88.49,88.49,44247.0,82.9352,82.9726,82.5992,82.5992,44247.0
2020-06-29 15:05:00,88.51,88.52,88.35,88.5,29029.0,82.6179,82.6272,82.4685,82.6085,29029.0
2020-06-29 15:10:00,88.52,88.62,88.39,88.56,12495.0,82.6272,82.7205,82.5059,82.6645,12495.0
2020-06-29 15:15:00,88.57,88.86,88.57,88.82,14619.0,82.6739,82.9446,82.6739,82.9072,14619.0
2020-06-29 15:20:00,88.8,88.85,88.73,88.79,25492.0,82.8886,82.9352,82.8232,82.8792,25492.0
2020-06-29 15:25:00,88.81,88.92,88.65,88.84,34032.0,82.8979,83.0006,82.7485,82.9259,34032.0
2020-06-29 15:30:00,88.81,89.01,88.8,88.97,29837.0,82.8979,83.0846,82.8886,83.0472,29837.0
2020-06-29 15:35:00,88.95,89.02,88.84,88.86,25737.0,83.0286,83.0939,82.9259,82.9446,25737.0
2020-06-29 15:40:00,88.87,88.88,88.57,88.57,36670.0,82.9539,82.9632,82.6739,82.6739,36670.0
2020-06-29 15:45:00,88.58,88.84,88.57,88.63,44036.0,82.6832,82.9259,82.6739,82.7299,44036.0
2020-06-29 15:50:00,88.63,88.92,88.63,88.91,57864.0,82.7299,83.0006,82.7299,82.9912,57864.0
2020-06-29 15:55:00,88.92,89.23,88.92,89.21,130234.0,83.0006,83.2899,83.0006,83.2713,130234.0
2020-06-30 09:30:00,88.55,89.1,88.47,88.9,13186.0,82.6552,83.1686,82.5805,82.9819,13186.0
2020-06-30 09:35:00,88.96,89.4,88.96,89.17,3413.0,83.0379,83.4486,83.0379,83.2339,3413.0
2020-06-30 09:40:00,89.31,89.31,88.74,88.8,4855.0,83.3646,83.3646,82.8326,82.8886,4855.0
2020-06-30 09:45:00,88.82,89.0,88.74,88.81,4138.0,82.9072,83.0753,82.8326,82.8979,4138.0
2020-06-30 09:50:00,88.71,88.73,88.48,88.7,10171.0,82.8046,82.8232,82.5899,82.7952,10171.0
2020-06-30 09:55:00,88.69,88.69,88.27,88.42,5214.0,82.7859,82.7859,82.3938,82.5339,5214.0
2020-06-30 10:00:00,88.43,88.61,88.31,88.32,6984.0,82.5432,82.7112,82.4312,82.4405,6984.0
2020-06-30 10:05:00,88.36,88.62,88.36,88.51,2979.0,82.4779,82.7205,82.4779,82.6179,2979.0
2020-06-30 10:10:00,88.46,88.46,88.26,88.3,5247.0,82.5712,82.5712,82.3845,82.4218,5247.0
2020-06-30 10:15:00,88.34,88.52,88.34,88.42,3400.0,82.4592,82.6272,82.4592,82.5339,3400.0
2020-06-30 10:20:00,88.49,88.59,88.45,88.56,7542.0,82.5992,82.6925,82.5619,82.6645,7542.0
2020-06-30 10:25:00,88.52,88.63,88.3,88.36,10164.0,82.6272,82.7299,82.4218,82.4779,10164.0
2020-06-30 10:30:00,88.4,88.43,88.2,88.23,31330.0,82.5152,82.5432,82.3285,82.3565,31330.0
2020-06-30 10:35:00,88.23,88.3,88.07,88.07,3500.0,82.3565,82.4218,82.2072,82.2072,3500.0
2020-06-30 10:40:00,88.03,88.25,88.02,88.25,8021.0,82.1698,82.3752,82.1605,82.3752,8021.0
2020-06-30 10:45:00,88.27,88.42,88.27,88.42,1971.0,82.3938,82.5339,82.3938,82.5339,1971.0
2020-06-30 10:50:00,88.37,88.78,88.31,88.71,8684.0,82.4872,82.8699,82.4312,82.8046,8684.0
2020-06-30 10:55:00,88.71,88.77,88.54,88.58,24545.0,82.8046,82.8606,82.6459,82.6832,24545.0
2020-06-30 11:00:00,88.6,88.93,88.56,88.9,13002.0,82.7019,83.0099,82.6645,82.9819,13002.0
2020-06-30 11:05:00,88.94,89.05,88.88,88.91,5813.0,83.0192,83.1219,82.9632,82.9912,5813.0
2020-06-30 11:10:00,88.94,88.97,88.76,88.81,27431.0,83.0192,83.0472,82.8512,82.8979,27431.0
2020-06-30 11:15:00,88.83,89.1,88.81,89.1,6468.0,82.9166,83.1686,82.8979,83.1686,6468.0
2020-06-30 11:20:00,89.07,89.25,88.93,89.25,9645.0,83.1406,83.3086,83.0099,83.3086,9645.0
2020-06-30 11:25:00,89.24,89.26,89.08,89.08,11036.0,83.2993,83.3179,83.1499,83.1499,11036.0
2020-06-30 11:30:00,89.07,89.08,88.9,88.9,8715.0,83.1406,83.1499,82.9819,82.9819,8715.0
2020-06-30 11:35:00,88.88,88.89,88.71,88.71,15983.0,82.9632,82.9726,82.8046,82.8046,15983.0
2020-06-30 11:40:00,88.63,88.73,88.51,88.65,13986.0,82.7299,82.8232,82.6179,82.7485,13986.0
2020-06-30 11:45:00,88.68,88.73,88.6,88.62,5533.0,82.7766,82.8232,82.7019,82.7205,5533.0
2020-06-30 11:50:00,88.62,88.87,88.6,88.76,14114.0,82.7205,82.9539,82.7019,82.8512,14114.0
2020-06-30 11:55:00,88.77,88.82,88.72,88.74,7217.0,82.8606,82.9072,82.8139,82.8326,7217.0
2020-06-30 12:00:00,88.75,88.86,88.67,88.8,11251.0,82.8419,82.9446,82.7672,82.8886,11251.0
2020-06-30 12:05:00,88.82,88.83,88.75,88.76,11228.0,82.9072,82.9166,82.8419,82.8512,11228.0
2020-06-30 12:10:00,88.74,88.88,88.74,88.78,10944.0,82.8326,82.9632,82.8326,82.8699,10944.0
2020-06-30 12:15:00,88.78,88.93,88.76,88.91,15074.0,82.8699,83.0099,82.8512,82.9912,15074.0
2020-06-30 12:20:00,88.89,88.9,88.68,88.76,24672.0,82.9726,82.9819,82.7766,82.8512,24672.0
2020-06-30 12:25:00,88.74,88.88,88.74,88.78,21346.0,82.8326,82.9632,82.8326,82.8699,21346.0
2020-06-30 12:30:00,88.76,88.89,88.62,88.7,20297.0,82.8512,82.9726,82.7205,82.7952,20297.0
2020-06-30 12:35:00,88.7,88.86,88.69,88.8,4655.0,82.7952,82.9446,82.7859,82.8886,4655.0
2020-06-30 12:40:00,88.76,88.76,88.48,88.53,6156.0,82.8512,82.8512,82.5899,82.6365,6156.0
2020-06-30 12:45:00,88.52,88.52,88.31,88.4,6413.0,82.6272,82.6272,82.4312,82.5152,6413.0
2020-06-30 12:50:00,88.4,88.58,88.38,88.43,8832.0,82.5152,82.6832,82.4965,82.5432,8832.0
2020-06-30 12:55:00,88.44,88.54,88.24,88.24,8283.0,82.5525,82.6459,82.3658,82.3658,8283.0
2020-06-30 13:00:00,88.27,88.33,88.21,88.23,6012.0,82.3938,82.4499,82.3378,82.3565,6012.0
2020-06-30 13:05:00,88.23,88.35,88.21,88.27,11874.0,82.3565,82.4685,82.3378,82.3938,11874.0
2020-06-30 13:10:00,88.25,88.36,88.17,88.36,6624.0,82.3752,82.4779,82.3005,82.4779,6624.0
2020-06-30 13:15:00,88.36,88.36,88.2,88.21,10493.0,82.4779,82.4779,82.3285,82.3378,10493.0
2020-06-30 13:20:00,88.21,88.24,88.15,88.18,7494.0,82.3378,82.3658,82.2818,82.3098,7494.0
2020-06-30 13:25:00,88.19,88.29,88.14,88.28,7700.0,82.3192,82.4125,82.2725,82.4032,7700.0
2020-06-30 13:30:00,88.28,88.31,88.13,88.15,5785.0,82.4032,82.4312,82.2632,82.2818,5785.0
2020-06-30 13:35:00,88.12,88.26,88.08,88.26,8832.0,82.2538,82.3845,82.2165,82.3845,8832.0
2020-06-30 13:40:00,88.3,88.3,88.14,88.17,16980.0,82.4218,82.4218,82.2725,82.3005,16980.0
2020-06-30 13:45:00,88.17,88.22,88.1,88.13,9416.0,82.3005,82.3472,82.2352,82.2632,9416.0
2020-06-30 13:50:00,88.1,88.25,88.05,88.25,8043.0,82.2352,82.3752,82.1885,82.3752,8043.0
2020-06-30 13:55:00,88.2,88.28,88.18,88.18,4850.0,82.3285,82.4032,82.3098,82.3098,4850.0
2020-06-30 14:00:00,88.19,88.19,88.0,88.17,6300.0,82.3192,82.3192,82.1418,82.3005,6300.0
2020-06-30 14:05:00,88.17,88.19,88.07,88.19,11484.0,82.3005,82.3192,82.2072,82.3192,11484.0
2020-06-30 14:10:00,88.17,88.2,88.06,88.13,5501.0,82.3005,82.3285,82.1978,82.2632,5501.0
2020-06-30 14:15:00,88.14,88.27,88.08,88.25,12217.0,82.2725,82.3938,82.2165,82.3752,12217.0
2020-06-30 14:20:00,88.22,88.46,88.18,88.43,7061.0,82.3472,82.5712,82.3098,82.5432,7061.0
2020-06-30 14:25:00,88.43,88.57,88.37,88.5,8694.0,82.5432,82.6739,82.4872,82.6085,8694.0
2020-06-30 14:30:00,88.5,88.57,88.37,88.52,9580.0,82.6085,82.6739,82.4872,82.6272,9580.0
2020-06-30 14:35:00,88.54,88.66,88.51,88.6,7855.0,82.6459,82.7579,82.6179,82.7019,7855.0
2020-06-30 14:40:00,88.64,88.81,88.62,88.8,8487.0,82.7392,82.8979,82.7205,82.8886,8487.0
2020-06-30 14:45:00,88.78,88.78,88.63,88.7,9519.0,82.8699,82.8699,82.7299,82.7952,9519.0
2020-06-30 14:50:00,88.71,88.81,88.68,88.81,6989.0,82.8046,82.8979,82.7766,82.8979,6989.0
2020-06-30 14:55:00,88.81,88.86,88.75,88.79,5281.0,82.8979,82.9446,82.8419,82.8792,5281.0
2020-06-30 15:00:00,88.8,88.83,88.52,88.57,7539.0,82.8886,82.9166,82.6272,82.6739,7539.0
2020-06-30 15:05:00,88.54,88.65,88.5,88.63,7439.0,82.6459,82.7485,82.6085,82.7299,7439.0
2020-06-30 15:10:00,88.63,88.75,88.51,88.75,7600.0,82.7299,82.8419,82.6179,82.8419,7600.0
2020-06-30 15:15:00,88.73,88.88,88.6,88.84,7781.0,82.8232,82.9632,82.7019,82.9259,7781.0
2020-06-30 15:20:00,88.86,88.95,88.82,88.82,7090.0,82.9446,83.0286,82.9072,82.9072,7090.0
2020-06-30 15:25:00,88.85,88.93,88.71,88.72,17227.0,82.9352,83.0099,82.8046,82.8139,17227.0
2020-06-30 15:30:00,88.72,88.94,88.72,88.89,18142.0,82.8139,83.0192,82.8139,82.9726,18142.0
2020-06-30 15:35:00,88.89,88.94,88.83,88.85,12448.0,82.9726,83.0192,82.9166,82.9352,12448.0
2020-06-30 15:40:00,88.89,88.89,88.72,88.78,20834.0,82.9726,82.9726,82.8139,82.8699,20834.0
2020-06-30 15:45:00,88.78,88.96,88.7,88.85,24225.0,82.8699,83.0379,82.7952,82.9352,24225.0
2020-06-30 15:50:00,88.86,89.57,88.86,89.49,45554.0,82.9446,83.6073,82.9446,83.5326,45554.0
2020-06-30 15:55:00,89.49,89.49,88.93,88.93,90876.0,83.5326,83.5326,83.0099,83.0099,90876.0
2020-07-01 09:30:00,89.5,89.81,88.87,89.24,26842.0,83.542,83.8313,82.9539,83.2993,26842.0
2020-07-01 09:35:00,89.41,89.74,89.28,89.61,5979.0,83.458,83.766,83.3366,83.6446,5979.0
2020-07-01 09:40:00,89.47,89.87,89.47,89.67,5056.0,83.514,83.8873,83.514,83.7006,5056.0
2020-07-01 09:45:00,89.75,89.89,89.54,89.84,8088.0,83.7753,83.906,83.5793,83.8593,8088.0
2020-07-01 09:50:00,89.72,89.86,89.53,89.53,4978.0,83.7473,83.878,83.57,83.57,4978.0
2020-07-01 09:55:00,89.38,89.48,89.19,89.4,5287.0,83.43,83.5233,83.2526,83.4486,5287.0
2020-07-01 10:00:00,89.56,90.0,89.48,89.79,10610.0,83.598,84.0087,83.5233,83.8127,10610.0
2020-07-01 10:05:00,89.79,90.26,89.74,90.13,14327.0,83.8127,84.2514,83.766,84.13,14327.0
2020-07-01 10:10:00,90.18,90.48,90.04,90.46,11515.0,84.1767,84.4567,84.046,84.4381,11515.0
2020-07-01 10:15:00,90.42,90.51,90.18,90.23,8747.0,84.4007,84.4847,84.1767,84.2234,8747.0
2020-07-01 10:20:00,90.21,90.28,90.06,90.1,7485.0,84.2047,84.27,84.0647,84.102,7485.0
2020-07-01 10:25:00,90.15,90.26,89.82,89.97,18453.0,84.1487,84.2514,83.8407,83.9807,18453.0
2020-07-01 10:30:00,90.05,90.2,89.88,89.93,4526.0,84.0554,84.1954,83.8967,83.9433,4526.0
2020-07-01 10:35:00,89.98,89.98,89.63,89.72,4637.0,83.99,83.99,83.6633,83.7473,4637.0
2020-07-01 10:40:00,89.72,89.77,89.6,89.62,4850.0,83.7473,83.794,83.6353,83.654,4850.0
2020-07-01 10:45:00,89.61,89.64,89.21,89.22,7905.0,83.6446,83.6726,83.2713,83.2806,7905.0
2020-07-01 10:50:00,89.23,89.46,89.1,89.15,12287.0,83.2899,83.5046,83.1686,83.2153,12287.0
2020-07-01 10:55:00,89.11,89.51,89.05,89.51,9060.0,83.1779,83.5513,83.1219,83.5513,9060.0
2020-07-01 11:00:00,89.46,89.5,89.24,89.3,13431.0,83.5046,83.542,83.2993,83.3553,13431.0
2020-07-01 11:05:00,89.25,89.39,89.2,89.25,6878.0,83.3086,83.4393,83.2619,83.3086,6878.0
2020-07-01 11:10:00,89.14,89.14,88.81,89.03,6735.0,83.2059,83.2059,82.8979,83.1033,6735.0
2020-07-01 11:15:00,89.08,89.13,88.65,88.68,4985.0,83.1499,83.1966,82.7485,82.7766,4985.0
2020-07-01 11:20:00,88.63,88.76,88.6,88.63,3944.0,82.7299,82.8512,82.7019,82.7299,3944.0
2020-07-01 11:25:00,88.65,88.65,88.21,88.21,14039.0,82.7485,82.7485,82.3378,82.3378,14039.0
2020-07-01 11:30:00,88.32,88.73,88.29,88.73,2217.0,82.4405,82.8232,82.4125,82.8232,2217.0
2020-07-01 11:35:00,88.76,88.76,88.37,88.46,8577.0,82.8512,82.8512,82.4872,82.5712,8577.0
2020-07-01 11:40:00,88.47,88.56,88.41,88.56,4841.0,82.5805,82.6645,82.5245,82.6645,4841.0
2020-07-01 11:45:00,88.56,88.75,88.55,88.57,5868.0,82.6645,82.8419,82.6552,82.6739,5868.0
2020-07-01 11:50:00,88.59,88.72,88.55,88.72,4901.0,82.6925,82.8139,82.6552,82.8139,4901.0
2020-07-01 11:55:00,88.7,88.83,88.64,88.81,7478.0,82.7952,82.9166,82.7392,82.8979,7478.0
2020-07-01 12:00:00,88.81,88.86,88.71,88.77,3140.0,82.8979,82.9446,82.8046,82.8606,3140.0
2020-07-01 12:05:00,88.78,88.78,88.66,88.75,6892.0,82.8699,82.8699,82.7579,82.8419,6892.0
2020-07-01 12:10:00,88.75,89.07,88.75,89.04,2743.0,82.8419,83.1406,82.8419,83.1126,2743.0
2020-07-01 12:15:00,89.02,89.12,88.97,89.11,7355.0,83.0939,83.1873,83.0472,83.1779,7355.0
2020-07-01 12:20:00,89.09,89.21,89.09,89.18,4579.0,83.1593,83.2713,83.1593,83.2433,4579.0
2020-07-01 12:25:00,89.17,89.29,89.17,89.25,7866.0,83.2339,83.3459,83.2339,83.3086,7866.0
2020-07-01 12:30:00,89.3,89.3,89.18,89.2,3199.0,83.3553,83.3553,83.2433,83.2619,3199.0
2020-07-01 12:35:00,89.25,89.43,89.25,89.34,6332.0,83.3086,83.4766,83.3086,83.3926,6332.0
2020-07-01 12:40:00,89.37,89.37,89.24,89.26,4969.0,83.4206,83.4206,83.2993,83.3179,4969.0
2020-07-01 12:45:00,89.26,89.29,88.99,89.02,8207.0,83.3179,83.3459,83.0659,83.0939,8207.0
2020-07-01 12:50:00,89.09,89.16,89.03,89.1,2420.0,83.1593,83.2246,83.1033,83.1686,2420.0
2020-07-01 12:55:00,89.2,89.23,89.1,89.23,4008.0,83.2619,83.2899,83.1686,83.2899,4008.0
2020-07-01 13:00:00,89.27,89.29,89.09,89.18,4243.0,83.3273,83.3459,83.1593,83.2433,4243.0
2020-07-01 13:05:00,89.25,89.29,89.16,89.16,3144.0,83.3086,83.3459,83.2246,83.2246,3144.0
2020-07-01 13:10:00,89.2,89.22,89.09,89.13,5079.0,83.2619,83.2806,83.1593,83.1966,5079.0
2020-07-01 13:15:00,89.06,89.08,88.97,88.98,2900.0,83.1313,83.1499,83.0472,83.0566,2900.0
2020-07-01 13:20:00,88.98,89.08,88.88,89.06,5241.0,83.0566,83.1499,82.9632,83.1313,5241.0
2020-07-01 13:25:00,89.09,89.11,88.98,89.02,6911.0,83.1593,83.1779,83.0566,83.0939,6911.0
2020-07-01 13:30:00,89.0,89.05,88.93,88.99,4775.0,83.0753,83.1219,83.0099,83.0659,4775.0
2020-07-01 13:35:00,89.01,89.11,88.99,89.06,5288.0,83.0846,83.1779,83.0659,83.1313,5288.0
2020-07-01 13:40:00,89.09,89.1,88.92,88.96,4486.0,83.1593,83.1686,83.0006,83.0379,4486.0
2020-07-01 13:45:00,88.98,88.99,88.79,88.82,5327.0,83.0566,83.0659,82.8792,82.9072,5327.0
2020-07-01 13:50:00,88.84,88.93,88.76,88.81,6867.0,82.9259,83.0099,82.8512,82.8979,6867.0
2020-07-01 13:55:00,88.79,88.87,88.78,88.87,4795.0,82.8792,82.9539,82.8699,82.9539,4795.0
2020-07-01 14:00:00,88.87,88.99,88.87,88.99,11976.0,82.9539,83.0659,82.9539,83.0659,11976.0
2020-07-01 14:05:00,88.98,89.08,88.92,89.05,9639.0,83.0566,83.1499,83.0006,83.1219,9639.0
2020-07-01 14:10:00,89.06,89.12,88.98,89.09,5709.0,83.1313,83.1873,83.0566,83.1593,5709.0
2020-07-01 14:15:00,89.13,89.14,88.97,89.08,4507.0,83.1966,83.2059,83.0472,83.1499,4507.0
2020-07-01 14:20:00,89.05,89.13,88.98,89.05,9435.0,83.1219,83.1966,83.0566,83.1219,9435.0
2020-07-01 14:25:00,89.04,89.08,88.99,89.01,5137.0,83.1126,83.1499,83.0659,83.0846,5137.0
2020-07-01 14:30:00,89.06,89.15,88.93,88.97,13311.0,83.1313,83.2153,83.0099,83.0472,13311.0
2020-07-01 14:35:00,88.97,89.12,88.93,89.03,8563.0,83.0472,83.1873,83.0099,83.1033,8563.0
2020-07-01 14:40:00,89.03,89.12,88.99,89.0,6959.0,83.1033,83.1873,83.0659,83.0753,6959.0
2020-07-01 14:45:00,89.01,89.02,88.95,88.98,6466.0,83.0846,83.0939,83.0286,83.0566,6466.0
2020-07-01 14:50:00,88.98,89.14,88.98,89.06,7133.0,83.0566,83.2059,83.0566,83.1313,7133.0
2020-07-01 14:55:00,89.07,89.19,89.03,89.17,17646.0,83.1406,83.2526,83.1033,83.2339,17646.0
2020-07-01 15:00:00,89.17,89.36,89.15,89.36,8834.0,83.2339,83.4113,83.2153,83.4113,8834.0
2020-07-01 15:05:00,89.38,89.42,89.24,89.28,9150.0,83.43,83.4673,83.2993,83.3366,9150.0
2020-07-01 15:10:00,89.25,89.31,89.15,89.23,28911.0,83.3086,83.3646,83.2153,83.2899,28911.0
2020-07-01 15:15:00,89.26,89.31,89.18,89.3,6796.0,83.3179,83.3646,83.2433,83.3553,6796.0
2020-07-01 15:20:00,89.31,89.47,89.28,89.43,20052.0,83.3646,83.514,83.3366,83.4766,20052.0
2020-07-01 15:25:00,89.48,89.54,89.42,89.49,6556.0,83.5233,83.5793,83.4673,83.5326,6556.0
2020-07-01 15:30:00,89.51,89.62,89.43,89.47,11045.0,83.5513,83.654,83.4766,83.514,11045.0
2020-07-01 15:35:00,89.45,89.52,89.39,89.43,11644.0,83.4953,83.5606,83.4393,83.4766,11644.0
2020-07-01 15:40:00,89.43,89.44,89.18,89.23,20422.0,83.4766,83.486,83.2433,83.2899,20422.0
2020-07-01 15:45:00,89.2,89.33,89.18,89.3,24337.0,83.2619,83.3833,83.2433,83.3553,24337.0
2020-07-01 15:50:00,89.27,89.29,88.92,88.96,45302.0,83.3273,83.3459,83.0006,83.0379,45302.0
2020-07-01 15:55:00,88.95,88.96,88.58,88.86,133334.0,83.0286,83.0379,82.6832,82.9446,133334.0
2020-07-02 09:30:00,90.57,91.64,90.54,91.56,17007.0,84.5407,85.5395,84.5127,85.4648,17007.0
2020-07-02 09:35:00,91.59,91.71,91.03,91.23,7400.0,85.4928,85.6048,84.9701,85.1568,7400.0
2020-07-02 09:40:00,91.25,91.59,91.1,91.43,6561.0,85.1755,85.4928,85.0355,85.3435,6561.0
2020-07-02 09:45:00,91.31,91.66,91.29,91.47,6790.0,85.2315,85.5582,85.2128,85.3808,6790.0
2020-07-02 09:50:00,91.54,91.57,91.24,91.36,6950.0,85.4462,85.4742,85.1661,85.2781,6950.0
2020-07-02 09:55:00,91.33,91.74,91.3,91.73,11849.0,85.2501,85.6328,85.2221,85.6235,11849.0
2020-07-02 10:00:00,91.79,92.0,91.56,91.77,11788.0,85.6795,85.8755,85.4648,85.6609,11788.0
2020-07-02 10:05:00,91.78,92.02,91.69,91.69,6551.0,85.6702,85.8942,85.5862,85.5862,6551.0
2020-07-02 10:10:00,91.67,91.67,91.45,91.58,8416.0,85.5675,85.5675,85.3622,85.4835,8416.0
2020-07-02 10:15:00,91.59,91.78,91.59,91.76,5440.0,85.4928,85.6702,85.4928,85.6515,5440.0
2020-07-02 10:20:00,91.75,91.75,91.23,91.24,3985.0,85.6422,85.6422,85.1568,85.1661,3985.0
2020-07-02 10:25:00,91.23,91.38,91.05,91.1,5000.0,85.1568,85.2968,84.9888,85.0355,5000.0
2020-07-02 10:30:00,91.1,91.27,91.05,91.14,8272.0,85.0355,85.1941,84.9888,85.0728,8272.0
2020-07-02 10:35:00,91.25,91.37,91.21,91.34,6528.0,85.1755,85.2875,85.1381,85.2595,6528.0
2020-07-02 10:40:00,91.34,91.49,91.17,91.17,5660.0,85.2595,85.3995,85.1008,85.1008,5660.0
2020-07-02 10:45:00,91.14,91.23,90.77,90.77,6839.0,85.0728,85.1568,84.7274,84.7274,6839.0
2020-07-02 10:50:00,90.81,90.86,90.44,90.61,6602.0,84.7648,84.8114,84.4194,84.5781,6602.0
2020-07-02 10:55:00,90.6,90.62,90.36,90.38,5393.0,84.5687,84.5874,84.3447,84.3634,5393.0
2020-07-02 11:00:00,90.37,90.44,90.3,90.43,5799.0,84.354,84.4194,84.2887,84.4101,5799.0
2020-07-02 11:05:00,90.44,90.61,90.36,90.37,9246.0,84.4194,84.5781,84.3447,84.354,9246.0
2020-07-02 11:10:00,90.24,90.28,90.04,90.04,4925.0,84.2327,84.27,84.046,84.046,4925.0
2020-07-02 11:15:00,90.1,90.37,90.07,90.37,6996.0,84.102,84.354,84.074,84.354,6996.0
2020-07-02 11:20:00,90.37,90.8,90.37,90.79,2731.0,84.354,84.7554,84.354,84.7461,2731.0
2020-07-02 11:25:00,90.72,90.82,90.63,90.82,5720.0,84.6807,84.7741,84.5967,84.7741,5720.0
2020-07-02 11:30:00,90.83,91.02,90.82,90.96,5338.0,84.7834,84.9608,84.7741,84.9048,5338.0
2020-07-02 11:35:00,90.93,90.96,90.83,90.9,22952.0,84.8768,84.9048,84.7834,84.8488,22952.0
2020-07-02 11:40:00,90.9,91.0,90.85,90.95,6965.0,84.8488,84.9421,84.8021,84.8954,6965.0
2020-07-02 11:45:00,90.96,91.04,90.9,91.0,7197.0,84.9048,84.9794,84.8488,84.9421,7197.0
2020-07-02 11:50:00,91.07,91.1,90.9,91.01,7745.0,85.0074,85.0355,84.8488,84.9514,7745.0
2020-07-02 11:55:00,91.03,91.05,90.77,90.92,5875.0,84.9701,84.9888,84.7274,84.8674,5875.0
2020-07-02 12:00:00,90.89,90.89,90.51,90.55,3790.0,84.8394,84.8394,84.4847,84.5221,3790.0
2020-07-02 12:05:00,90.58,90.64,90.57,90.64,3213.0,84.5501,84.6061,84.5407,84.6061,3213.0
2020-07-02 12:10:00,90.65,90.86,90.65,90.73,3791.0,84.6154,84.8114,84.6154,84.6901,3791.0
2020-07-02 12:15:00,90.73,90.75,90.64,90.75,2700.0,84.6901,84.7088,84.6061,84.7088,2700.0
2020-07-02 12:20:00,90.69,90.8,90.66,90.75,3253.0,84.6527,84.7554,84.6247,84.7088,3253.0
2020-07-02 12:25:00,90.77,90.85,90.69,90.81,4400.0,84.7274,84.8021,84.6527,84.7648,4400.0
2020-07-02 12:30:00,90.78,90.83,90.71,90.79,3545.0,84.7368,84.7834,84.6714,84.7461,3545.0
2020-07-02 12:35:00,90.77,90.78,90.63,90.71,3551.0,84.7274,84.7368,84.5967,84.6714,3551.0
2020-07-02 12:40:00,90.73,90.73,90.57,90.57,3307.0,84.6901,84.6901,84.5407,84.5407,3307.0
2020-07-02 12:45:00,90.6,90.64,90.56,90.56,4100.0,84.5687,84.6061,84.5314,84.5314,4100.0
2020-07-02 12:50:00,90.57,90.75,90.56,90.69,3868.0,84.5407,84.7088,84.5314,84.6527,3868.0
2020-07-02 12:55:00,90.73,90.73,90.56,90.73,3700.0,84.6901,84.6901,84.5314,84.6901,3700.0
2020-07-02 13:00:00,90.71,90.75,90.6,90.61,2561.0,84.6714,84.7088,84.5687,84.5781,2561.0
2020-07-02 13:05:00,90.64,90.77,90.63,90.74,3414.0,84.6061,84.7274,84.5967,84.6994,3414.0
2020-07-02 13:10:00,90.72,90.85,90.64,90.77,6381.0,84.6807,84.8021,84.6061,84.7274,6381.0
2020-07-02 13:15:00,90.75,90.78,90.67,90.71,4155.0,84.7088,84.7368,84.6341,84.6714,4155.0
2020-07-02 13:20:00,90.66,90.69,90.56,90.66,4170.0,84.6247,84.6527,84.5314,84.6247,4170.0
2020-07-02 13:25:00,90.66,90.78,90.64,90.75,5200.0,84.6247,84.7368,84.6061,84.7088,5200.0
2020-07-02 13:30:00,90.74,90.81,90.71,90.8,6512.0,84.6994,84.7648,84.6714,84.7554,6512.0
2020-07-02 13:35:00,90.78,90.83,90.75,90.81,2881.0,84.7368,84.7834,84.7088,84.7648,2881.0
2020-07-02 13:40:00,90.84,90.94,90.82,90.94,8022.0,84.7928,84.8861,84.7741,84.8861,8022.0
2020-07-02 13:45:00,90.94,91.01,90.87,90.98,4262.0,84.8861,84.9514,84.8208,84.9234,4262.0
2020-07-02 13:50:00,90.97,91.06,90.96,91.04,5291.0,84.9141,84.9981,84.9048,84.9794,5291.0
2020-07-02 13:55:00,91.07,91.13,90.95,90.96,4737.0,85.0074,85.0635,84.8954,84.9048,4737.0
2020-07-02 14:00:00,90.98,91.08,90.75,90.87,7469.0,84.9234,85.0168,84.7088,84.8208,7469.0
2020-07-02 14:05:00,90.81,90.9,90.81,90.84,4027.0,84.7648,84.8488,84.7648,84.7928,4027.0
2020-07-02 14:10:00,90.86,90.98,90.85,90.93,7201.0,84.8114,84.9234,84.8021,84.8768,7201.0
2020-07-02 14:15:00,90.95,91.0,90.9,90.95,11550.0,84.8954,84.9421,84.8488,84.8954,11550.0
2020-07-02 14:20:00,90.93,91.0,90.85,90.98,7221.0,84.8768,84.9421,84.8021,84.9234,7221.0
2020-07-02 14:25:00,91.01,91.09,90.97,91.0,4811.0,84.9514,85.0261,84.9141,84.9421,4811.0
2020-07-02 14:30:00,91.02,91.22,91.02,91.14,5081.0,84.9608,85.1475,84.9608,85.0728,5081.0
2020-07-02 14:35:00,91.11,91.24,91.07,91.18,23377.0,85.0448,85.1661,85.0074,85.1101,23377.0
2020-07-02 14:40:00,91.2,91.2,91.0,91.09,6820.0,85.1288,85.1288,84.9421,85.0261,6820.0
2020-07-02 14:45:00,91.12,91.25,91.11,91.23,6251.0,85.0541,85.1755,85.0448,85.1568,6251.0
2020-07-02 14:50:00,91.23,91.28,91.15,91.26,21271.0,85.1568,85.2035,85.0821,85.1848,21271.0
2020-07-02 14:55:00,91.24,91.29,91.17,91.23,10305.0,85.1661,85.2128,85.1008,85.1568,10305.0
2020-07-02 15:00:00,91.22,91.24,91.1,91.1,12670.0,85.1475,85.1661,85.0355,85.0355,12670.0
2020-07-02 15:05:00,91.13,91.17,91.02,91.02,9659.0,85.0635,85.1008,84.9608,84.9608,9659.0
2020-07-02 15:10:00,91.03,91.05,90.94,90.98,18399.0,84.9701,84.9888,84.8861,84.9234,18399.0
2020-07-02 15:15:00,90.99,91.07,90.97,90.97,12649.0,84.9328,85.0074,84.9141,84.9141,12649.0
2020-07-02 15:20:00,90.97,91.07,90.97,91.03,11540.0,84.9141,85.0074,84.9141,84.9701,11540.0
2020-07-02 15:25:00,91.03,91.07,90.98,91.02,12145.0,84.9701,85.0074,84.9234,84.9608,12145.0
2020-07-02 15:30:00,91.01,91.12,90.99,91.03,21806.0,84.9514,85.0541,84.9328,84.9701,21806.0
2020-07-02 15:35:00,91.03,91.13,90.97,91.08,20437.0,84.9701,85.0635,84.9141,85.0168,20437.0
2020-07-02 15:40:00,91.09,91.12,90.88,90.93,29620.0,85.0261,85.0541,84.8301,84.8768,29620.0
2020-07-02 15:45:00,90.91,91.04,90.88,90.96,21442.0,84.8581,84.9794,84.8301,84.9048,21442.0
2020-07-02 15:50:00,91.0,91.05,90.71,90.78,41577.0,84.9421,84.9888,84.6714,84.7368,41577.0
2020-07-02 15:55:00,90.8,90.85,90.44,90.55,178166.0,84.7554,84.8021,84.4194,84.5221,178166.0
2020-07-06 09:30:00,92.0,92.69,91.75,92.43,26307.0,85.8755,86.5196,85.6422,86.2769,26307.0
2020-07-06 09:35:00,92.42,92.69,92.01,92.34,11647.0,86.2676,86.5196,85.8849,86.1929,11647.0
2020-07-06 09:40:00,92.27,92.4,92.13,92.4,9227.0,86.1276,86.2489,85.9969,86.2489,9227.0
2020-07-06 09:45:00,92.26,92.84,92.26,92.82,7208.0,86.1182,86.6596,86.1182,86.641,7208.0
2020-07-06 09:50:00,92.82,93.0,92.74,92.77,12086.0,86.641,86.809,86.5663,86.5943,12086.0
2020-07-06 09:55:00,92.84,92.91,92.53,92.53,8243.0,86.6596,86.725,86.3703,86.3703,8243.0
2020-07-06 10:00:00,92.5,92.62,92.33,92.54,8005.0,86.3423,86.4543,86.1836,86.3796,8005.0
2020-07-06 10:05:00,92.49,92.49,92.15,92.22,9804.0,86.3329,86.3329,86.0156,86.0809,9804.0
2020-07-06 10:10:00,92.28,92.28,91.63,91.86,11471.0,86.1369,86.1369,85.5302,85.7449,11471.0
2020-07-06 10:15:00,91.87,92.13,91.77,91.89,3800.0,85.7542,85.9969,85.6609,85.7729,3800.0
2020-07-06 10:20:00,91.8,91.85,91.61,91.71,4476.0,85.6889,85.7355,85.5115,85.6048,4476.0
2020-07-06 10:25:00,91.68,91.74,91.44,91.66,7561.0,85.5768,85.6328,85.3528,85.5582,7561.0
2020-07-06 10:30:00,91.73,91.91,91.58,91.91,3800.0,85.6235,85.7915,85.4835,85.7915,3800.0
2020-07-06 10:35:00,91.83,91.85,91.71,91.74,5299.0,85.7169,85.7355,85.6048,85.6328,5299.0
2020-07-06 10:40:00,91.72,91.81,91.5,91.7,6431.0,85.6142,85.6982,85.4088,85.5955,6431.0
2020-07-06 10:45:00,91.77,91.79,91.59,91.71,10975.0,85.6609,85.6795,85.4928,85.6048,10975.0
2020-07-06 10:50:00,91.71,91.85,91.58,91.81,41500.0,85.6048,85.7355,85.4835,85.6982,41500.0
2020-07-06 10:55:00,91.84,91.88,91.6,91.7,7748.0,85.7262,85.7635,85.5022,85.5955,7748.0
2020-07-06 11:00:00,91.66,91.81,91.6,91.72,7024.0,85.5582,85.6982,85.5022,85.6142,7024.0
2020-07-06 11:05:00,91.71,91.77,91.59,91.59,9244.0,85.6048,85.6609,85.4928,85.4928,9244.0
2020-07-06 11:10:00,91.57,91.79,91.53,91.61,6779.0,85.4742,85.6795,85.4368,85.5115,6779.0
2020-07-06 11:15:00,91.63,91.84,91.61,91.84,69629.0,85.5302,85.7262,85.5115,85.7262,69629.0
2020-07-06 11:20:00,91.85,91.85,91.66,91.66,11971.0,85.7355,85.7355,85.5582,85.5582,11971.0
2020-07-06 11:25:00,91.66,91.89,91.66,91.8,4926.0,85.5582,85.7729,85.5582,85.6889,4926.0
2020-07-06 11:30:00,91.79,91.79,91.57,91.59,4085.0,85.6795,85.6795,85.4742,85.4928,4085.0
2020-07-06 11:35:00,91.62,91.7,91.57,91.57,3742.0,85.5208,85.5955,85.4742,85.4742,3742.0
2020-07-06 11:40:00,91.61,91.64,91.54,91.54,4282.0,85.5115,85.5395,85.4462,85.4462,4282.0
2020-07-06 11:45:00,91.53,91.65,91.49,91.5,6435.0,85.4368,85.5488,85.3995,85.4088,6435.0
2020-07-06 11:50:00,91.53,91.53,91.3,91.32,5157.0,85.4368,85.4368,85.2221,85.2408,5157.0
2020-07-06 11:55:00,91.31,91.33,91.2,91.22,10941.0,85.2315,85.2501,85.1288,85.1475,10941.0
2020-07-06 12:00:00,91.2,91.29,91.15,91.28,6670.0,85.1288,85.2128,85.0821,85.2035,6670.0
2020-07-06 12:05:00,91.29,91.43,91.28,91.43,4488.0,85.2128,85.3435,85.2035,85.3435,4488.0
2020-07-06 12:10:00,91.41,91.47,91.29,91.38,7996.0,85.3248,85.3808,85.2128,85.2968,7996.0
2020-07-06 12:15:00,91.37,91.47,91.28,91.28,3800.0,85.2875,85.3808,85.2035,85.2035,3800.0
2020-07-06 12:20:00,91.28,91.56,91.28,91.56,6565.0,85.2035,85.4648,85.2035,85.4648,6565.0
2020-07-06 12:25:00,91.56,91.61,91.5,91.57,6504.0,85.4648,85.5115,85.4088,85.4742,6504.0
2020-07-06 12:30:00,91.55,91.74,91.49,91.69,29193.0,85.4555,85.6328,85.3995,85.5862,29193.0
2020-07-06 12:35:00,91.69,91.82,91.63,91.82,10019.0,85.5862,85.7075,85.5302,85.7075,10019.0
2020-07-06 12:40:00,91.82,91.91,91.75,91.91,9823.0,85.7075,85.7915,85.6422,85.7915,9823.0
2020-07-06 12:45:00,91.91,92.03,91.9,92.0,11972.0,85.7915,85.9035,85.7822,85.8755,11972.0
2020-07-06 12:50:00,91.99,92.07,91.93,92.05,10411.0,85.8662,85.9409,85.8102,85.9222,10411.0
2020-07-06 12:55:00,92.06,92.08,91.91,91.98,11205.0,85.9315,85.9502,85.7915,85.8569,11205.0
2020-07-06 13:00:00,91.99,92.02,91.92,91.95,12337.0,85.8662,85.8942,85.8009,85.8289,12337.0
2020-07-06 13:05:00,91.93,91.94,91.79,91.87,15150.0,85.8102,85.8195,85.6795,85.7542,15150.0
2020-07-06 13:10:00,91.83,91.85,91.56,91.7,15473.0,85.7169,85.7355,85.4648,85.5955,15473.0
2020-07-06 13:15:00,91.71,91.77,91.58,91.65,9922.0,85.6048,85.6609,85.4835,85.5488,9922.0
2020-07-06 13:20:00,91.71,91.74,91.65,91.65,4322.0,85.6048,85.6328,85.5488,85.5488,4322.0
2020-07-06 13:25:00,91.64,91.73,91.6,91.73,4800.0,85.5395,85.6235,85.5022,85.6235,4800.0
2020-07-06 13:30:00,91.75,91.75,91.62,91.71,5254.0,85.6422,85.6422,85.5208,85.6048,5254.0
2020-07-06 13:35:00,91.72,91.75,91.68,91.74,6555.0,85.6142,85.6422,85.5768,85.6328,6555.0
2020-07-06 13:40:00,91.75,91.81,91.72,91.81,6265.0,85.6422,85.6982,85.6142,85.6982,6265.0
2020-07-06 13:45:00,91.82,91.93,91.74,91.91,6560.0,85.7075,85.8102,85.6328,85.7915,6560.0
2020-07-06 13:50:00,91.93,91.99,91.89,91.99,6893.0,85.8102,85.8662,85.7729,85.8662,6893.0
2020-07-06 13:55:00,92.0,92.06,91.99,92.05,5418.0,85.8755,85.9315,85.8662,85.9222,5418.0
2020-07-06 14:00:00,92.01,92.05,91.77,91.77,9174.0,85.8849,85.9222,85.6609,85.6609,9174.0
2020-07-06 14:05:00,91.78,91.89,91.71,91.89,10925.0,85.6702,85.7729,85.6048,85.7729,10925.0
2020-07-06 14:10:00,91.85,91.9,91.74,91.77,6601.0,85.7355,85.7822,85.6328,85.6609,6601.0
2020-07-06 14:15:00,91.78,91.83,91.7,91.72,6160.0,85.6702,85.7169,85.5955,85.6142,6160.0
2020-07-06 14:20:00,91.66,91.75,91.66,91.73,5711.0,85.5582,85.6422,85.5582,85.6235,5711.0
2020-07-06 14:25:00,91.75,91.78,91.71,91.78,5775.0,85.6422,85.6702,85.6048,85.6702,5775.0
2020-07-06 14:30:00,91.77,91.77,91.59,91.65,8061.0,85.6609,85.6609,85.4928,85.5488,8061.0
2020-07-06 14:35:00,91.65,91.67,91.54,91.66,9924.0,85.5488,85.5675,85.4462,85.5582,9924.0
2020-07-06 14:40:00,91.66,91.68,91.39,91.42,7831.0,85.5582,85.5768,85.3061,85.3342,7831.0
2020-07-06 14:45:00,91.38,91.5,91.37,91.45,10644.0,85.2968,85.4088,85.2875,85.3622,10644.0
2020-07-06 14:50:00,91.43,91.61,91.39,91.61,4491.0,85.3435,85.5115,85.3061,85.5115,4491.0
2020-07-06 14:55:00,91.59,91.69,91.5,91.5,5292.0,85.4928,85.5862,85.4088,85.4088,5292.0
2020-07-06 15:00:00,91.56,91.64,91.51,91.63,8124.0,85.4648,85.5395,85.4182,85.5302,8124.0
2020-07-06 15:05:00,91.65,91.84,91.62,91.82,5681.0,85.5488,85.7262,85.5208,85.7075,5681.0
2020-07-06 15:10:00,91.82,91.83,91.61,91.77,6168.0,85.7075,85.7169,85.5115,85.6609,6168.0
2020-07-06 15:15:00,91.78,91.78,91.64,91.76,8291.0,85.6702,85.6702,85.5395,85.6515,8291.0
2020-07-06 15:20:00,91.76,91.82,91.7,91.75,6708.0,85.6515,85.7075,85.5955,85.6422,6708.0
2020-07-06 15:25:00,91.72,91.94,91.71,91.94,10072.0,85.6142,85.8195,85.6048,85.8195,10072.0
2020-07-06 15:30:00,91.9,91.98,91.75,91.95,16381.0,85.7822,85.8569,85.6422,85.8289,16381.0
2020-07-06 15:35:00,91.95,92.05,91.95,92.05,15539.0,85.8289,85.9222,85.8289,85.9222,15539.0
2020-07-06 15:40:00,92.06,92.19,92.01,92.19,18423.0,85.9315,86.0529,85.8849,86.0529,18423.0
2020-07-06 15:45:00,92.12,92.41,92.12,92.4,23298.0,85.9876,86.2582,85.9876,86.2489,23298.0
2020-07-06 15:50:00,92.43,92.52,92.27,92.5,41959.0,86.2769,86.3609,86.1276,86.3423,41959.0
2020-07-06 15:55:00,92.46,92.57,92.28,92.54,111688.0,86.3049,86.4076,86.1369,86.3796,111688.0
2020-07-07 09:30:00,92.04,92.56,91.51,91.73,16089.0,85.9129,86.3983,85.4182,85.6235,16089.0
2020-07-07 09:35:00,91.59,92.22,91.59,92.1,5896.0,85.4928,86.0809,85.4928,85.9689,5896.0
2020-07-07 09:40:00,92.14,92.14,91.93,91.98,8593.0,86.0062,86.0062,85.8102,85.8569,8593.0
2020-07-07 09:45:00,91.98,92.4,91.98,92.34,23748.0,85.8569,86.2489,85.8569,86.1929,23748.0
2020-07-07 09:50:00,92.36,92.36,92.03,92.19,19363.0,86.2116,86.2116,85.9035,86.0529,19363.0
2020-07-07 09:55:00,92.21,92.28,91.89,92.07,9363.0,86.0716,86.1369,85.7729,85.9409,9363.0
2020-07-07 10:00:00,92.08,92.59,92.04,92.59,14447.0,85.9502,86.4263,85.9129,86.4263,14447.0
2020-07-07 10:05:00,92.58,92.58,92.21,92.44,8736.0,86.4169,86.4169,86.0716,86.2862,8736.0
2020-07-07 10:10:00,92.45,92.73,92.45,92.67,6600.0,86.2956,86.5569,86.2956,86.5009,6600.0
2020-07-07 10:15:00,92.63,92.66,92.34,92.44,11542.0,86.4636,86.4916,86.1929,86.2862,11542.0
2020-07-07 10:20:00,92.48,92.54,92.24,92.38,14521.0,86.3236,86.3796,86.0996,86.2302,14521.0
2020-07-07 10:25:00,92.42,92.42,91.96,92.05,7918.0,86.2676,86.2676,85.8382,85.9222,7918.0
2020-07-07 10:30:00,92.06,92.09,91.87,91.97,14406.0,85.9315,85.9595,85.7542,85.8475,14406.0
2020-07-07 10:35:00,91.93,91.95,91.8,91.85,3046.0,85.8102,85.8289,85.6889,85.7355,3046.0
2020-07-07 10:40:00,91.82,91.82,91.45,91.45,3637.0,85.7075,85.7075,85.3622,85.3622,3637.0
2020-07-07 10:45:00,91.37,91.62,91.37,91.61,6607.0,85.2875,85.5208,85.2875,85.5115,6607.0
2020-07-07 10:50:00,91.62,91.9,91.62,91.85,10020.0,85.5208,85.7822,85.5208,85.7355,10020.0
2020-07-07 10:55:00,91.87,92.02,91.69,92.02,5692.0,85.7542,85.8942,85.5862,85.8942,5692.0
2020-07-07 11:00:00,91.93,92.02,91.9,91.95,8581.0,85.8102,85.8942,85.7822,85.8289,8581.0
2020-07-07 11:05:00,91.98,92.05,91.91,92.0,8406.0,85.8569,85.9222,85.7915,85.8755,8406.0
2020-07-07 11:10:00,92.02,92.27,92.02,92.2,5289.0,85.8942,86.1276,85.8942,86.0622,5289.0
2020-07-07 11:15:00,92.14,92.29,92.09,92.19,9663.0,86.0062,86.1462,85.9595,86.0529,9663.0
2020-07-07 11:20:00,92.16,92.43,92.15,92.34,7205.0,86.0249,86.2769,86.0156,86.1929,7205.0
2020-07-07 11:25:00,92.37,92.38,92.18,92.29,4500.0,86.2209,86.2302,86.0436,86.1462,4500.0
2020-07-07 11:30:00,92.31,92.33,92.07,92.09,4686.0,86.1649,86.1836,85.9409,85.9595,4686.0
2020-07-07 11:35:00,92.11,92.11,91.99,91.99,7830.0,85.9782,85.9782,85.8662,85.8662,7830.0
2020-07-07 11:40:00,92.02,92.09,91.94,91.94,6454.0,85.8942,85.9595,85.8195,85.8195,6454.0
2020-07-07 11:45:00,91.91,92.18,91.91,92.15,5376.0,85.7915,86.0436,85.7915,86.0156,5376.0
2020-07-07 11:50:00,92.2,92.2,92.1,92.18,4603.0,86.0622,86.0622,85.9689,86.0436,4603.0
2020-07-07 11:55:00,92.1,92.23,92.02,92.09,13663.0,85.9689,86.0902,85.8942,85.9595,13663.0
2020-07-07 12:00:00,92.08,92.1,91.98,92.06,11000.0,85.9502,85.9689,85.8569,85.9315,11000.0
2020-07-07 12:05:00,92.07,92.1,92.0,92.08,6685.0,85.9409,85.9689,85.8755,85.9502,6685.0
2020-07-07 12:10:00,92.09,92.25,92.07,92.18,10392.0,85.9595,86.1089,85.9409,86.0436,10392.0
2020-07-07 12:15:00,92.16,92.33,92.14,92.25,9084.0,86.0249,86.1836,86.0062,86.1089,9084.0
2020-07-07 12:20:00,92.24,92.29,92.14,92.18,6052.0,86.0996,86.1462,86.0062,86.0436,6052.0
2020-07-07 12:25:00,92.21,92.41,92.2,92.3,8600.0,86.0716,86.2582,86.0622,86.1556,8600.0
2020-07-07 12:30:00,92.33,92.4,92.25,92.3,5502.0,86.1836,86.2489,86.1089,86.1556,5502.0
2020-07-07 12:35:00,92.3,92.37,92.26,92.3,23191.0,86.1556,86.2209,86.1182,86.1556,23191.0
2020-07-07 12:40:00,92.3,92.39,92.22,92.34,20308.0,86.1556,86.2396,86.0809,86.1929,20308.0
2020-07-07 12:45:00,92.34,92.44,92.34,92.42,8412.0,86.1929,86.2862,86.1929,86.2676,8412.0
2020-07-07 12:50:00,92.41,92.43,92.27,92.37,18861.0,86.2582,86.2769,86.1276,86.2209,18861.0
2020-07-07 12:55:00,92.37,92.46,92.35,92.46,9800.0,86.2209,86.3049,86.2022,86.3049,9800.0
2020-07-07 13:00:00,92.44,92.45,92.32,92.32,9449.0,86.2862,86.2956,86.1742,86.1742,9449.0
2020-07-07 13:05:00,92.32,92.33,92.16,92.29,15367.0,86.1742,86.1836,86.0249,86.1462,15367.0
2020-07-07 13:10:00,92.3,92.33,92.26,92.28,7505.0,86.1556,86.1836,86.1182,86.1369,7505.0
2020-07-07 13:15:00,92.26,92.36,92.23,92.3,10464.0,86.1182,86.2116,86.0902,86.1556,10464.0
2020-07-07 13:20:00,92.29,92.35,92.27,92.33,5314.0,86.1462,86.2022,86.1276,86.1836,5314.0
2020-07-07 13:25:00,92.31,92.37,92.23,92.32,7750.0,86.1649,86.2209,86.0902,86.1742,7750.0
2020-07-07 13:30:00,92.3,92.3,92.23,92.24,7600.0,86.1556,86.1556,86.0902,86.0996,7600.0
2020-07-07 13:35:00,92.25,92.27,92.18,92.25,9467.0,86.1089,86.1276,86.0436,86.1089,9467.0
2020-07-07 13:40:00,92.21,92.3,92.14,92.19,10037.0,86.0716,86.1556,86.0062,86.0529,10037.0
2020-07-07 13:45:00,92.2,92.21,92.15,92.18,6498.0,86.0622,86.0716,86.0156,86.0436,6498.0
2020-07-07 13:50:00,92.17,92.24,92.13,92.19,7599.0,86.0342,86.0996,85.9969,86.0529,7599.0
2020-07-07 13:55:00,92.19,92.38,92.19,92.36,6003.0,86.0529,86.2302,86.0529,86.2116,6003.0
2020-07-07 14:00:00,92.34,92.4,92.21,92.21,7232.0,86.1929,86.2489,86.0716,86.0716,7232.0
2020-07-07 14:05:00,92.21,92.35,92.18,92.27,24041.0,86.0716,86.2022,86.0436,86.1276,24041.0
2020-07-07 14:10:00,92.28,92.37,92.24,92.37,10602.0,86.1369,86.2209,86.0996,86.2209,10602.0
2020-07-07 14:15:00,92.35,92.35,92.23,92.28,8139.0,86.2022,86.2022,86.0902,86.1369,8139.0
2020-07-07 14:20:00,92.29,92.33,92.25,92.31,10724.0,86.1462,86.1836,86.1089,86.1649,10724.0
2020-07-07 14:25:00,92.31,92.32,92.25,92.28,17566.0,86.1649,86.1742,86.1089,86.1369,17566.0
2020-07-07 14:30:00,92.26,92.28,92.24,92.26,65158.0,86.1182,86.1369,86.0996,86.1182,65158.0
2020-07-07 14:35:00,92.25,92.26,91.87,91.93,39817.0,86.1089,86.1182,85.7542,85.8102,39817.0
2020-07-07 14:40:00,91.94,92.04,91.8,91.8,11153.0,85.8195,85.9129,85.6889,85.6889,11153.0
2020-07-07 14:45:00,91.79,91.82,91.71,91.73,28069.0,85.6795,85.7075,85.6048,85.6235,28069.0
2020-07-07 14:50:00,91.74,91.97,91.71,91.81,26799.0,85.6328,85.8475,85.6048,85.6982,26799.0
2020-07-07 14:55:00,91.81,92.0,91.81,92.0,11118.0,85.6982,85.8755,85.6982,85.8755,11118.0
2020-07-07 15:00:00,92.0,92.01,91.68,91.69,11974.0,85.8755,85.8849,85.5768,85.5862,11974.0
2020-07-07 15:05:00,91.69,91.82,91.69,91.71,14348.0,85.5862,85.7075,85.5862,85.6048,14348.0
2020-07-07 15:10:00,91.74,91.81,91.72,91.81,9310.0,85.6328,85.6982,85.6142,85.6982,9310.0
2020-07-07 15:15:00,91.81,91.95,91.8,91.82,12746.0,85.6982,85.8289,85.6889,85.7075,12746.0
2020-07-07 15:20:00,91.84,91.88,91.69,91.86,13132.0,85.7262,85.7635,85.5862,85.7449,13132.0
2020-07-07 15:25:00,91.84,91.91,91.53,91.62,18824.0,85.7262,85.7915,85.4368,85.5208,18824.0
2020-07-07 15:30:00,91.62,91.66,91.45,91.52,21306.0,85.5208,85.5582,85.3622,85.4275,21306.0
2020-07-07 15:35:00,91.53,91.53,91.29,91.31,21656.0,85.4368,85.4368,85.2128,85.2315,21656.0
2020-07-07 15:40:00,91.31,91.4,91.26,91.29,24775.0,85.2315,85.3155,85.1848,85.2128,24775.0
2020-07-07 15:45:00,91.27,91.35,91.23,91.33,34831.0,85.1941,85.2688,85.1568,85.2501,34831.0
2020-07-07 15:50:00,91.31,91.4,91.26,91.37,56910.0,85.2315,85.3155,85.1848,85.2875,56910.0
2020-07-07 15:55:00,91.37,91.53,91.26,91.39,106296.0,85.2875,85.4368,85.1848,85.3061,106296.0
2020-07-08 09:30:00,92.0,92.39,91.67,92.12,26830.0,85.8755,86.2396,85.5675,85.9876,26830.0
2020-07-08 09:35:00,92.27,92.43,91.92,92.26,10324.0,86.1276,86.2769,85.8009,86.1182,10324.0
2020-07-08 09:40:00,92.37,92.64,92.24,92.44,9759.0,86.2209,86.4729,86.0996,86.2862,9759.0
2020-07-08 09:45:00,92.68,92.68,92.4,92.56,9293.0,86.5103,86.5103,86.2489,86.3983,9293.0
2020-07-08 09:50:00,92.59,92.69,92.38,92.46,12231.0,86.4263,86.5196,86.2302,86.3049,12231.0
2020-07-08 09:55:00,92.58,92.65,92.41,92.41,7725.0,86.4169,86.4823,86.2582,86.2582,7725.0
2020-07-08 10:00:00,92.37,92.46,92.28,92.4,11236.0,86.2209,86.3049,86.1369,86.2489,11236.0
2020-07-08 10:05:00,92.34,92.43,92.19,92.19,5149.0,86.1929,86.2769,86.0529,86.0529,5149.0
2020-07-08 10:10:00,92.17,92.33,92.05,92.15,6182.0,86.0342,86.1836,85.9222,86.0156,6182.0
2020-07-08 10:15:00,92.09,92.1,91.76,91.76,7100.0,85.9595,85.9689,85.6515,85.6515,7100.0
2020-07-08 10:20:00,91.81,91.91,91.65,91.85,5983.0,85.6982,85.7915,85.5488,85.7355,5983.0
2020-07-08 10:25:00,91.85,91.91,91.62,91.67,6504.0,85.7355,85.7915,85.5208,85.5675,6504.0
2020-07-08 10:30:00,91.67,91.77,91.62,91.65,3535.0,85.5675,85.6609,85.5208,85.5488,3535.0
2020-07-08 10:35:00,91.64,91.68,91.45,91.56,5205.0,85.5395,85.5768,85.3622,85.4648,5205.0
2020-07-08 10:40:00,91.6,91.6,91.39,91.45,5514.0,85.5022,85.5022,85.3061,85.3622,5514.0
2020-07-08 10:45:00,91.38,91.44,91.17,91.35,7617.0,85.2968,85.3528,85.1008,85.2688,7617.0
2020-07-08 10:50:00,91.34,91.39,91.24,91.39,4400.0,85.2595,85.3061,85.1661,85.3061,4400.0
2020-07-08 10:55:00,91.39,91.52,91.32,91.52,10510.0,85.3061,85.4275,85.2408,85.4275,10510.0
2020-07-08 11:00:00,91.46,91.48,91.22,91.38,13654.0,85.3715,85.3902,85.1475,85.2968,13654.0
2020-07-08 11:05:00,91.34,91.39,91.12,91.23,16841.0,85.2595,85.3061,85.0541,85.1568,16841.0
2020-07-08 11:10:00,91.25,91.5,91.21,91.43,9115.0,85.1755,85.4088,85.1381,85.3435,9115.0
2020-07-08 11:15:00,91.43,91.44,91.2,91.25,16248.0,85.3435,85.3528,85.1288,85.1755,16248.0
2020-07-08 11:20:00,91.26,91.35,91.11,91.31,14715.0,85.1848,85.2688,85.0448,85.2315,14715.0
2020-07-08 11:25:00,91.31,91.47,91.14,91.43,6669.0,85.2315,85.3808,85.0728,85.3435,6669.0
2020-07-08 11:30:00,91.44,91.67,91.42,91.6,11079.0,85.3528,85.5675,85.3342,85.5022,11079.0
2020-07-08 11:35:00,91.66,91.66,91.49,91.61,14255.0,85.5582,85.5582,85.3995,85.5115,14255.0
2020-07-08 11:40:00,91.67,91.78,91.57,91.75,12405.0,85.5675,85.6702,85.4742,85.6422,12405.0
2020-07-08 11:45:00,91.79,91.9,91.71,91.83,10739.0,85.6795,85.7822,85.6048,85.7169,10739.0
2020-07-08 11:50:00,91.8,91.81,91.62,91.8,9200.0,85.6889,85.6982,85.5208,85.6889,9200.0
2020-07-08 11:55:00,91.75,91.75,91.6,91.64,8983.0,85.6422,85.6422,85.5022,85.5395,8983.0
2020-07-08 12:00:00,91.65,91.69,91.42,91.5,8817.0,85.5488,85.5862,85.3342,85.4088,8817.0
2020-07-08 12:05:00,91.51,91.54,91.44,91.44,4213.0,85.4182,85.4462,85.3528,85.3528,4213.0
2020-07-08 12:10:00,91.47,91.64,91.47,91.64,4625.0,85.3808,85.5395,85.3808,85.5395,4625.0
2020-07-08 12:15:00,91.66,91.86,91.63,91.72,13230.0,85.5582,85.7449,85.5302,85.6142,13230.0
2020-07-08 12:20:00,91.7,91.71,91.37,91.39,10004.0,85.5955,85.6048,85.2875,85.3061,10004.0
2020-07-08 12:25:00,91.42,91.45,91.27,91.39,19720.0,85.3342,85.3622,85.1941,85.3061,19720.0
2020-07-08 12:30:00,91.41,91.41,91.21,91.21,7645.0,85.3248,85.3248,85.1381,85.1381,7645.0
2020-07-08 12:35:00,91.17,91.31,91.13,91.23,15638.0,85.1008,85.2315,85.0635,85.1568,15638.0
2020-07-08 12:40:00,91.23,91.55,91.22,91.55,14560.0,85.1568,85.4555,85.1475,85.4555,14560.0
2020-07-08 12:45:00,91.55,91.67,91.51,91.59,4251.0,85.4555,85.5675,85.4182,85.4928,4251.0
2020-07-08 12:50:00,91.58,91.66,91.58,91.65,7655.0,85.4835,85.5582,85.4835,85.5488,7655.0
2020-07-08 12:55:00,91.63,91.83,91.63,91.8,8687.0,85.5302,85.7169,85.5302,85.6889,8687.0
2020-07-08 13:00:00,91.83,91.88,91.73,91.75,5914.0,85.7169,85.7635,85.6235,85.6422,5914.0
2020-07-08 13:05:00,91.75,91.78,91.72,91.74,3433.0,85.6422,85.6702,85.6142,85.6328,3433.0
2020-07-08 13:10:00,91.72,91.72,91.65,91.65,4031.0,85.6142,85.6142,85.5488,85.5488,4031.0
2020-07-08 13:15:00,91.67,91.71,91.57,91.62,12338.0,85.5675,85.6048,85.4742,85.5208,12338.0
2020-07-08 13:20:00,91.63,91.73,91.57,91.58,14264.0,85.5302,85.6235,85.4742,85.4835,14264.0
2020-07-08 13:25:00,91.6,91.6,91.42,91.54,6153.0,85.5022,85.5022,85.3342,85.4462,6153.0
2020-07-08 13:30:00,91.54,91.6,91.48,91.56,6859.0,85.4462,85.5022,85.3902,85.4648,6859.0
2020-07-08 13:35:00,91.53,91.63,91.53,91.61,6218.0,85.4368,85.5302,85.4368,85.5115,6218.0
2020-07-08 13:40:00,91.61,91.68,91.57,91.66,12324.0,85.5115,85.5768,85.4742,85.5582,12324.0
2020-07-08 13:45:00,91.64,91.76,91.61,91.73,5427.0,85.5395,85.6515,85.5115,85.6235,5427.0
2020-07-08 13:50:00,91.7,91.83,91.68,91.73,15563.0,85.5955,85.7169,85.5768,85.6235,15563.0
2020-07-08 13:55:00,91.75,91.84,91.65,91.69,10607.0,85.6422,85.7262,85.5488,85.5862,10607.0
2020-07-08 14:00:00,91.65,91.79,91.58,91.59,5673.0,85.5488,85.6795,85.4835,85.4928,5673.0
2020-07-08 14:05:00,91.65,91.77,91.63,91.69,6330.0,85.5488,85.6609,85.5302,85.5862,6330.0
2020-07-08 14:10:00,91.7,91.78,91.62,91.74,4400.0,85.5955,85.6702,85.5208,85.6328,4400.0
2020-07-08 14:15:00,91.71,91.81,91.64,91.81,7036.0,85.6048,85.6982,85.5395,85.6982,7036.0
2020-07-08 14:20:00,91.77,91.85,91.66,91.77,8847.0,85.6609,85.7355,85.5582,85.6609,8847.0
2020-07-08 14:25:00,91.78,91.79,91.65,91.67,7394.0,85.6702,85.6795,85.5488,85.5675,7394.0
2020-07-08 14:30:00,91.68,91.68,91.56,91.56,5293.0,85.5768,85.5768,85.4648,85.4648,5293.0
2020-07-08 14:35:00,91.53,91.61,91.38,91.58,10952.0,85.4368,85.5115,85.2968,85.4835,10952.0
2020-07-08 14:40:00,91.57,91.58,91.46,91.46,8749.0,85.4742,85.4835,85.3715,85.3715,8749.0
2020-07-08 14:45:00,91.46,91.56,91.46,91.55,5669.0,85.3715,85.4648,85.3715,85.4555,5669.0
2020-07-08 14:50:00,91.56,91.67,91.48,91.52,8835.0,85.4648,85.5675,85.3902,85.4275,8835.0
2020-07-08 14:55:00,91.53,91.7,91.51,91.65,9770.0,85.4368,85.5955,85.4182,85.5488,9770.0
2020-07-08 15:00:00,91.68,91.7,91.54,91.64,8966.0,85.5768,85.5955,85.4462,85.5395,8966.0
2020-07-08 15:05:00,91.67,91.83,91.65,91.8,15069.0,85.5675,85.7169,85.5488,85.6889,15069.0
2020-07-08 15:10:00,91.85,91.95,91.85,91.95,8601.0,85.7355,85.8289,85.7355,85.8289,8601.0
2020-07-08 15:15:00,91.92,92.06,91.91,92.06,11122.0,85.8009,85.9315,85.7915,85.9315,11122.0
2020-07-08 15:20:00,92.06,92.38,92.06,92.38,10041.0,85.9315,86.2302,85.9315,86.2302,10041.0
2020-07-08 15:25:00,92.38,92.45,92.26,92.3,12400.0,86.2302,86.2956,86.1182,86.1556,12400.0
2020-07-08 15:30:00,92.3,92.4,92.26,92.26,17265.0,86.1556,86.2489,86.1182,86.1182,17265.0
2020-07-08 15:35:00,92.31,92.37,92.12,92.24,13552.0,86.1649,86.2209,85.9876,86.0996,13552.0
2020-07-08 15:40:00,92.24,92.29,92.2,92.24,19995.0,86.0996,86.1462,86.0622,86.0996,19995.0
2020-07-08 15:45:00,92.25,92.29,92.14,92.15,18002.0,86.1089,86.1462,86.0062,86.0156,18002.0
2020-07-08 15:50:00,92.12,92.29,92.01,92.29,21756.0,85.9876,86.1462,85.8849,86.1462,21756.0
2020-07-08 15:55:00,92.29,92.31,92.03,92.08,92202.0,86.1462,86.1649,85.9035,85.9502,92202.0
2020-07-09 09:30:00,91.9,92.26,91.69,91.81,15963.0,85.7822,86.1182,85.5862,85.6982,15963.0
2020-07-09 09:35:00,91.77,91.77,91.25,91.27,2941.0,85.6609,85.6609,85.1755,85.1941,2941.0
2020-07-09 09:40:00,91.34,91.72,91.25,91.72,6139.0,85.2595,85.6142,85.1755,85.6142,6139.0
2020-07-09 09:45:00,91.64,91.78,91.53,91.62,7797.0,85.5395,85.6702,85.4368,85.5208,7797.0
2020-07-09 09:50:00,91.59,91.74,91.46,91.72,4365.0,85.4928,85.6328,85.3715,85.6142,4365.0
2020-07-09 09:55:00,91.73,91.93,91.73,91.79,5800.0,85.6235,85.8102,85.6235,85.6795,5800.0
2020-07-09 10:00:00,91.73,92.05,91.73,91.97,7270.0,85.6235,85.9222,85.6235,85.8475,7270.0
2020-07-09 10:05:00,91.95,92.06,91.72,91.83,12632.0,85.8289,85.9315,85.6142,85.7169,12632.0
2020-07-09 10:10:00,91.83,91.83,91.43,91.43,7979.0,85.7169,85.7169,85.3435,85.3435,7979.0
2020-07-09 10:15:00,91.4,91.46,91.21,91.29,6151.0,85.3155,85.3715,85.1381,85.2128,6151.0
2020-07-09 10:20:00,91.22,91.37,91.06,91.37,4045.0,85.1475,85.2875,84.9981,85.2875,4045.0
2020-07-09 10:25:00,91.33,91.36,91.21,91.29,3805.0,85.2501,85.2781,85.1381,85.2128,3805.0
2020-07-09 10:30:00,91.27,91.35,91.16,91.2,4886.0,85.1941,85.2688,85.0915,85.1288,4886.0
2020-07-09 10:35:00,91.19,91.19,90.77,90.77,5118.0,85.1195,85.1195,84.7274,84.7274,5118.0
2020-07-09 10:40:00,90.81,90.85,90.55,90.61,8362.0,84.7648,84.8021,84.5221,84.5781,8362.0
2020-07-09 10:45:00,90.57,90.83,90.57,90.78,7700.0,84.5407,84.7834,84.5407,84.7368,7700.0
2020-07-09 10:50:00,90.78,90.83,90.61,90.73,8383.0,84.7368,84.7834,84.5781,84.6901,8383.0
2020-07-09 10:55:00,90.73,90.73,90.36,90.53,9463.0,84.6901,84.6901,84.3447,84.5034,9463.0
2020-07-09 11:00:00,90.46,90.56,90.35,90.52,10200.0,84.4381,84.5314,84.3354,84.4941,10200.0
2020-07-09 11:05:00,90.53,90.83,90.45,90.76,6010.0,84.5034,84.7834,84.4287,84.7181,6010.0
2020-07-09 11:10:00,90.74,90.75,90.58,90.58,4084.0,84.6994,84.7088,84.5501,84.5501,4084.0
2020-07-09 11:15:00,90.55,90.61,89.82,89.82,10080.0,84.5221,84.5781,83.8407,83.8407,10080.0
2020-07-09 11:20:00,89.78,90.11,89.71,89.95,7772.0,83.8033,84.1114,83.738,83.962,7772.0
2020-07-09 11:25:00,89.92,90.17,89.79,90.17,9763.0,83.934,84.1674,83.8127,84.1674,9763.0
2020-07-09 11:30:00,90.24,90.24,89.96,90.01,9282.0,84.2327,84.2327,83.9713,84.018,9282.0
2020-07-09 11:35:00,90.08,90.18,89.97,89.97,5489.0,84.0834,84.1767,83.9807,83.9807,5489.0
2020-07-09 11:40:00,90.0,90.02,89.58,89.68,6499.0,84.0087,84.0273,83.6166,83.71,6499.0
2020-07-09 11:45:00,89.67,90.07,89.67,90.07,4847.0,83.7006,84.074,83.7006,84.074,4847.0
2020-07-09 11:50:00,90.03,90.19,89.95,90.19,5654.0,84.0367,84.186,83.962,84.186,5654.0
2020-07-09 11:55:00,90.13,90.14,89.98,90.08,6522.0,84.13,84.1394,83.99,84.0834,6522.0
2020-07-09 12:00:00,90.08,90.51,90.08,90.48,3347.0,84.0834,84.4847,84.0834,84.4567,3347.0
2020-07-09 12:05:00,90.5,90.55,90.4,90.44,2736.0,84.4754,84.5221,84.3821,84.4194,2736.0
2020-07-09 12:10:00,90.48,90.48,90.3,90.33,2861.0,84.4567,84.4567,84.2887,84.3167,2861.0
2020-07-09 12:15:00,90.37,90.41,90.23,90.41,4158.0,84.354,84.3914,84.2234,84.3914,4158.0
2020-07-09 12:20:00,90.33,90.5,90.25,90.42,4956.0,84.3167,84.4754,84.242,84.4007,4956.0
2020-07-09 12:25:00,90.46,90.47,90.19,90.23,8484.0,84.4381,84.4474,84.186,84.2234,8484.0
2020-07-09 12:30:00,90.25,90.26,89.98,90.07,7594.0,84.242,84.2514,83.99,84.074,7594.0
2020-07-09 12:35:00,90.14,90.19,89.99,90.07,4522.0,84.1394,84.186,83.9993,84.074,4522.0
2020-07-09 12:40:00,90.06,90.14,89.93,89.95,3897.0,84.0647,84.1394,83.9433,83.962,3897.0
2020-07-09 12:45:00,89.96,90.23,89.96,90.2,3364.0,83.9713,84.2234,83.9713,84.1954,3364.0
2020-07-09 12:50:00,90.19,90.19,90.04,90.05,4936.0,84.186,84.186,84.046,84.0554,4936.0
2020-07-09 12:55:00,90.1,90.11,89.84,89.98,10099.0,84.102,84.1114,83.8593,83.99,10099.0
2020-07-09 13:00:00,89.97,90.2,89.86,90.2,11779.0,83.9807,84.1954,83.878,84.1954,11779.0
2020-07-09 13:05:00,90.22,90.34,90.18,90.31,2100.0,84.214,84.326,84.1767,84.298,2100.0
2020-07-09 13:10:00,90.34,90.47,90.34,90.45,3618.0,84.326,84.4474,84.326,84.4287,3618.0
2020-07-09 13:15:00,90.47,90.53,90.41,90.44,6977.0,84.4474,84.5034,84.3914,84.4194,6977.0
2020-07-09 13:20:00,90.42,90.47,90.39,90.43,5305.0,84.4007,84.4474,84.3727,84.4101,5305.0
2020-07-09 13:25:00,90.43,90.55,90.4,90.55,6658.0,84.4101,84.5221,84.3821,84.5221,6658.0
2020-07-09 13:30:00,90.52,90.7,90.5,90.7,5069.0,84.4941,84.6621,84.4754,84.6621,5069.0
2020-07-09 13:35:00,90.68,90.74,90.65,90.72,4392.0,84.6434,84.6994,84.6154,84.6807,4392.0
2020-07-09 13:40:00,90.73,90.78,90.49,90.49,7736.0,84.6901,84.7368,84.4661,84.4661,7736.0
2020-07-09 13:45:00,90.48,90.49,90.39,90.39,3210.0,84.4567,84.4661,84.3727,84.3727,3210.0
2020-07-09 13:50:00,90.36,90.51,90.35,90.49,6911.0,84.3447,84.4847,84.3354,84.4661,6911.0
2020-07-09 13:55:00,90.48,90.52,90.4,90.46,9302.0,84.4567,84.4941,84.3821,84.4381,9302.0
2020-07-09 14:00:00,90.44,90.54,90.36,90.54,6466.0,84.4194,84.5127,84.3447,84.5127,6466.0
2020-07-09 14:05:00,90.53,90.75,90.52,90.73,3776.0,84.5034,84.7088,84.4941,84.6901,3776.0
2020-07-09 14:10:00,90.7,90.76,90.67,90.75,6600.0,84.6621,84.7181,84.6341,84.7088,6600.0
2020-07-09 14:15:00,90.75,90.96,90.75,90.95,11468.0,84.7088,84.9048,84.7088,84.8954,11468.0
2020-07-09 14:20:00,90.96,90.96,90.75,90.78,5489.0,84.9048,84.9048,84.7088,84.7368,5489.0
2020-07-09 14:25:00,90.77,90.85,90.66,90.85,12542.0,84.7274,84.8021,84.6247,84.8021,12542.0
2020-07-09 14:30:00,90.85,90.87,90.72,90.75,26156.0,84.8021,84.8208,84.6807,84.7088,26156.0
2020-07-09 14:35:00,90.75,90.92,90.73,90.76,17336.0,84.7088,84.8674,84.6901,84.7181,17336.0
2020-07-09 14:40:00,90.73,90.87,90.7,90.8,13724.0,84.6901,84.8208,84.6621,84.7554,13724.0
2020-07-09 14:45:00,90.79,90.99,90.75,90.99,7257.0,84.7461,84.9328,84.7088,84.9328,7257.0
2020-07-09 14:50:00,91.01,91.01,90.79,90.86,13116.0,84.9514,84.9514,84.7461,84.8114,13116.0
2020-07-09 14:55:00,90.88,91.12,90.88,90.95,7892.0,84.8301,85.0541,84.8301,84.8954,7892.0
2020-07-09 15:00:00,90.99,91.09,90.85,90.89,16176.0,84.9328,85.0261,84.8021,84.8394,16176.0
2020-07-09 15:05:00,90.9,90.99,90.86,90.94,23875.0,84.8488,84.9328,84.8114,84.8861,23875.0
2020-07-09 15:10:00,90.91,91.02,90.76,91.01,10367.0,84.8581,84.9608,84.7181,84.9514,10367.0
2020-07-09 15:15:00,91.01,91.11,90.81,90.98,39333.0,84.9514,85.0448,84.7648,84.9234,39333.0
2020-07-09 15:20:00,90.98,90.98,90.82,90.82,26035.0,84.9234,84.9234,84.7741,84.7741,26035.0
2020-07-09 15:25:00,90.83,90.87,90.73,90.78,33345.0,84.7834,84.8208,84.6901,84.7368,33345.0
2020-07-09 15:30:00,90.78,90.8,90.49,90.6,39555.0,84.7368,84.7554,84.4661,84.5687,39555.0
2020-07-09 15:35:00,90.6,90.7,90.41,90.68,34133.0,84.5687,84.6621,84.3914,84.6434,34133.0
2020-07-09 15:40:00,90.69,90.7,90.54,90.56,31386.0,84.6527,84.6621,84.5127,84.5314,31386.0
2020-07-09 15:45:00,90.55,90.86,90.53,90.77,37567.0,84.5221,84.8114,84.5034,84.7274,37567.0
2020-07-09 15:50:00,90.78,90.78,90.48,90.48,52789.0,84.7368,84.7368,84.4567,84.4567,52789.0
2020-07-09 15:55:00,90.49,90.57,90.29,90.3,122130.0,84.4661,84.5407,84.2794,84.2887,122130.0
2020-07-10 09:30:00,90.41,90.71,90.3,90.37,17804.0,84.3914,84.6714,84.2887,84.354,17804.0
2020-07-10 09:35:00,90.42,91.07,90.35,91.06,4900.0,84.4007,85.0074,84.3354,84.9981,4900.0
2020-07-10 09:40:00,91.06,91.28,90.9,91.28,2400.0,84.9981,85.2035,84.8488,85.2035,2400.0
2020-07-10 09:45:00,91.23,91.26,90.79,90.86,18697.0,85.1568,85.1848,84.7461,84.8114,18697.0
2020-07-10 09:50:00,90.78,90.78,90.39,90.39,5712.0,84.7368,84.7368,84.3727,84.3727,5712.0
2020-07-10 09:55:00,90.42,90.62,90.42,90.62,4809.0,84.4007,84.5874,84.4007,84.5874,4809.0
2020-07-10 10:00:00,90.59,90.61,89.76,89.84,12928.0,84.5594,84.5781,83.7847,83.8593,12928.0
2020-07-10 10:05:00,89.83,90.2,89.82,90.2,7500.0,83.85,84.1954,83.8407,84.1954,7500.0
2020-07-10 10:10:00,90.12,90.48,90.12,90.47,6156.0,84.1207,84.4567,84.1207,84.4474,6156.0
2020-07-10 10:15:00,90.56,90.56,90.41,90.43,10874.0,84.5314,84.5314,84.3914,84.4101,10874.0
2020-07-10 10:20:00,90.37,90.38,90.0,90.03,4416.0,84.354,84.3634,84.0087,84.0367,4416.0
2020-07-10 10:25:00,90.0,90.27,90.0,90.26,3654.0,84.0087,84.2607,84.0087,84.2514,3654.0
2020-07-10 10:30:00,90.22,90.64,90.19,90.64,12321.0,84.214,84.6061,84.186,84.6061,12321.0
2020-07-10 10:35:00,90.63,90.67,90.37,90.49,14654.0,84.5967,84.6341,84.354,84.4661,14654.0
2020-07-10 10:40:00,90.51,90.88,90.41,90.8,9010.0,84.4847,84.8301,84.3914,84.7554,9010.0
2020-07-10 10:45:00,90.8,90.8,90.55,90.71,14500.0,84.7554,84.7554,84.5221,84.6714,14500.0
2020-07-10 10:50:00,90.71,90.71,90.47,90.52,2157.0,84.6714,84.6714,84.4474,84.4941,2157.0
2020-07-10 10:55:00,90.57,90.59,90.43,90.53,6028.0,84.5407,84.5594,84.4101,84.5034,6028.0
2020-07-10 11:00:00,90.54,90.8,90.49,90.6,9120.0,84.5127,84.7554,84.4661,84.5687,9120.0
2020-07-10 11:05:00,90.6,90.75,90.6,90.75,3044.0,84.5687,84.7088,84.5687,84.7088,3044.0
2020-07-10 11:10:00,90.75,90.84,90.53,90.58,27514.0,84.7088,84.7928,84.5034,84.5501,27514.0
2020-07-10 11:15:00,90.61,90.74,90.54,90.54,8036.0,84.5781,84.6994,84.5127,84.5127,8036.0
2020-07-10 11:20:00,90.58,90.72,90.58,90.62,3344.0,84.5501,84.6807,84.5501,84.5874,3344.0
2020-07-10 11:25:00,90.63,90.72,90.5,90.6,4896.0,84.5967,84.6807,84.4754,84.5687,4896.0
2020-07-10 11:30:00,90.61,90.66,90.43,90.51,3975.0,84.5781,84.6247,84.4101,84.4847,3975.0
2020-07-10 11:35:00,90.54,90.6,90.48,90.58,2176.0,84.5127,84.5687,84.4567,84.5501,2176.0
2020-07-10 11:40:00,90.61,90.72,90.61,90.7,6880.0,84.5781,84.6807,84.5781,84.6621,6880.0
2020-07-10 11:45:00,90.69,90.76,90.57,90.63,8061.0,84.6527,84.7181,84.5407,84.5967,8061.0
2020-07-10 11:50:00,90.63,90.72,90.63,90.63,6058.0,84.5967,84.6807,84.5967,84.5967,6058.0
2020-07-10 11:55:00,90.61,90.74,90.55,90.66,10943.0,84.5781,84.6994,84.5221,84.6247,10943.0
2020-07-10 12:00:00,90.68,90.69,90.57,90.66,5964.0,84.6434,84.6527,84.5407,84.6247,5964.0
2020-07-10 12:05:00,90.68,90.82,90.67,90.81,7647.0,84.6434,84.7741,84.6341,84.7648,7647.0
2020-07-10 12:10:00,90.84,90.94,90.82,90.9,6920.0,84.7928,84.8861,84.7741,84.8488,6920.0
2020-07-10 12:15:00,90.87,90.89,90.6,90.6,8217.0,84.8208,84.8394,84.5687,84.5687,8217.0
2020-07-10 12:20:00,90.51,90.52,90.4,90.52,5124.0,84.4847,84.4941,84.3821,84.4941,5124.0
2020-07-10 12:25:00,90.55,90.56,90.31,90.31,3100.0,84.5221,84.5314,84.298,84.298,3100.0
2020-07-10 12:30:00,90.31,90.31,90.21,90.25,5580.0,84.298,84.298,84.2047,84.242,5580.0
2020-07-10 12:35:00,90.27,90.33,90.24,90.26,5764.0,84.2607,84.3167,84.2327,84.2514,5764.0
2020-07-10 12:40:00,90.23,90.38,90.18,90.34,4300.0,84.2234,84.3634,84.1767,84.326,4300.0
2020-07-10 12:45:00,90.33,90.46,90.32,90.42,8103.0,84.3167,84.4381,84.3074,84.4007,8103.0
2020-07-10 12:50:00,90.42,90.56,90.41,90.42,5004.0,84.4007,84.5314,84.3914,84.4007,5004.0
2020-07-10 12:55:00,90.42,90.54,90.42,90.52,5004.0,84.4007,84.5127,84.4007,84.4941,5004.0
2020-07-10 13:00:00,90.48,90.56,90.42,90.53,3700.0,84.4567,84.5314,84.4007,84.5034,3700.0
2020-07-10 13:05:00,90.56,90.56,90.48,90.55,4429.0,84.5314,84.5314,84.4567,84.5221,4429.0
2020-07-10 13:10:00,90.55,90.6,90.51,90.56,4958.0,84.5221,84.5687,84.4847,84.5314,4958.0
2020-07-10 13:15:00,90.57,90.6,90.48,90.5,5775.0,84.5407,84.5687,84.4567,84.4754,5775.0
2020-07-10 13:20:00,90.55,90.6,90.5,90.58,5520.0,84.5221,84.5687,84.4754,84.5501,5520.0
2020-07-10 13:25:00,90.58,90.62,90.52,90.58,2815.0,84.5501,84.5874,84.4941,84.5501,2815.0
2020-07-10 13:30:00,90.59,90.69,90.59,90.65,92934.0,84.5594,84.6527,84.5594,84.6154,92934.0
2020-07-10 13:35:00,90.68,90.87,90.68,90.87,4743.0,84.6434,84.8208,84.6434,84.8208,4743.0
2020-07-10 13:40:00,90.88,91.09,90.85,91.07,9524.0,84.8301,85.0261,84.8021,85.0074,9524.0
2020-07-10 13:45:00,91.06,91.17,91.0,91.17,5659.0,84.9981,85.1008,84.9421,85.1008,5659.0
2020-07-10 13:50:00,91.17,91.32,91.13,91.13,9744.0,85.1008,85.2408,85.0635,85.0635,9744.0
2020-07-10 13:55:00,91.16,91.26,91.09,91.2,7521.0,85.0915,85.1848,85.0261,85.1288,7521.0
2020-07-10 14:00:00,91.2,91.22,91.11,91.19,5825.0,85.1288,85.1475,85.0448,85.1195,5825.0
2020-07-10 14:05:00,91.2,91.22,91.15,91.2,4400.0,85.1288,85.1475,85.0821,85.1288,4400.0
2020-07-10 14:10:00,91.2,91.24,91.07,91.07,5400.0,85.1288,85.1661,85.0074,85.0074,5400.0
2020-07-10 14:15:00,91.06,91.14,90.98,91.01,9502.0,84.9981,85.0728,84.9234,84.9514,9502.0
2020-07-10 14:20:00,91.02,91.04,90.94,91.03,4945.0,84.9608,84.9794,84.8861,84.9701,4945.0
2020-07-10 14:25:00,91.0,91.01,90.96,90.97,5161.0,84.9421,84.9514,84.9048,84.9141,5161.0
2020-07-10 14:30:00,90.95,91.13,90.92,91.09,7611.0,84.8954,85.0635,84.8674,85.0261,7611.0
2020-07-10 14:35:00,91.09,91.12,91.0,91.03,9144.0,85.0261,85.0541,84.9421,84.9701,9144.0
2020-07-10 14:40:00,91.01,91.06,90.95,91.04,6521.0,84.9514,84.9981,84.8954,84.9794,6521.0
2020-07-10 14:45:00,91.05,91.16,91.02,91.12,8510.0,84.9888,85.0915,84.9608,85.0541,8510.0
2020-07-10 14:50:00,91.15,91.2,91.03,91.05,7488.0,85.0821,85.1288,84.9701,84.9888,7488.0
2020-07-10 14:55:00,91.06,91.11,90.99,91.04,8688.0,84.9981,85.0448,84.9328,84.9794,8688.0
2020-07-10 15:00:00,91.02,91.1,90.92,91.1,8056.0,84.9608,85.0355,84.8674,85.0355,8056.0
2020-07-10 15:05:00,91.12,91.12,90.99,91.08,9137.0,85.0541,85.0541,84.9328,85.0168,9137.0
2020-07-10 15:10:00,91.06,91.25,91.02,91.15,20269.0,84.9981,85.1755,84.9608,85.0821,20269.0
2020-07-10 15:15:00,91.09,91.33,91.09,91.31,13235.0,85.0261,85.2501,85.0261,85.2315,13235.0
2020-07-10 15:20:00,91.3,91.32,91.21,91.29,7789.0,85.2221,85.2408,85.1381,85.2128,7789.0
2020-07-10 15:25:00,91.3,91.34,91.26,91.31,9672.0,85.2221,85.2595,85.1848,85.2315,9672.0
2020-07-10 15:30:00,91.32,91.41,91.25,91.41,9570.0,85.2408,85.3248,85.1755,85.3248,9570.0
2020-07-10 15:35:00,91.38,91.46,91.2,91.29,12310.0,85.2968,85.3715,85.1288,85.2128,12310.0
2020-07-10 15:40:00,91.32,91.37,91.24,91.28,14505.0,85.2408,85.2875,85.1661,85.2035,14505.0
2020-07-10 15:45:00,91.32,91.51,91.31,91.48,16287.0,85.2408,85.4182,85.2315,85.3902,16287.0
2020-07-10 15:50:00,91.55,91.63,91.49,91.57,28884.0,85.4555,85.5302,85.3995,85.4742,28884.0
2020-07-10 15:55:00,91.55,91.69,91.46,91.63,58179.0,85.4555,85.5862,85.3715,85.5302,58179.0
2020-07-13 09:30:00,92.12,92.63,91.83,91.96,31645.0,85.9876,86.4636,85.7169,85.8382,31645.0
2020-07-13 09:35:00,91.95,92.05,91.5,91.58,13438.0,85.8289,85.9222,85.4088,85.4835,13438.0
2020-07-13 09:40:00,91.52,91.67,90.98,90.98,7717.0,85.4275,85.5675,84.9234,84.9234,7717.0
2020-07-13 09:45:00,90.99,91.15,90.75,90.98,11083.0,84.9328,85.0821,84.7088,84.9234,11083.0
2020-07-13 09:50:00,90.83,91.13,90.79,90.98,13021.0,84.7834,85.0635,84.7461,84.9234,13021.0
2020-07-13 09:55:00,90.98,91.25,90.88,90.95,8735.0,84.9234,85.1755,84.8301,84.8954,8735.0
2020-07-13 10:00:00,91.04,91.43,90.92,91.29,11526.0,84.9794,85.3435,84.8674,85.2128,11526.0
2020-07-13 10:05:00,91.34,92.31,91.34,92.28,16441.0,85.2595,86.1649,85.2595,86.1369,16441.0
2020-07-13 10:10:00,92.22,92.29,92.01,92.01,8432.0,86.0809,86.1462,85.8849,85.8849,8432.0
2020-07-13 10:15:00,92.05,92.26,92.01,92.26,8828.0,85.9222,86.1182,85.8849,86.1182,8828.0
2020-07-13 10:20:00,92.29,92.41,92.26,92.33,5431.0,86.1462,86.2582,86.1182,86.1836,5431.0
2020-07-13 10:25:00,92.34,92.45,92.3,92.45,4380.0,86.1929,86.2956,86.1556,86.2956,4380.0
2020-07-13 10:30:00,92.45,92.74,92.44,92.74,10956.0,86.2956,86.5663,86.2862,86.5663,10956.0
2020-07-13 10:35:00,92.75,92.82,92.6,92.73,15049.0,86.5756,86.641,86.4356,86.5569,15049.0
2020-07-13 10:40:00,92.65,92.78,92.34,92.34,9408.0,86.4823,86.6036,86.1929,86.1929,9408.0
2020-07-13 10:45:00,92.34,92.67,92.21,92.65,9407.0,86.1929,86.5009,86.0716,86.4823,9407.0
2020-07-13 10:50:00,92.62,92.62,92.34,92.4,3913.0,86.4543,86.4543,86.1929,86.2489,3913.0
2020-07-13 10:55:00,92.44,92.72,92.38,92.71,4259.0,86.2862,86.5476,86.2302,86.5383,4259.0
2020-07-13 11:00:00,92.68,92.72,92.49,92.68,6407.0,86.5103,86.5476,86.3329,86.5103,6407.0
2020-07-13 11:05:00,92.67,92.68,92.53,92.62,4694.0,86.5009,86.5103,86.3703,86.4543,4694.0
2020-07-13 11:10:00,92.48,92.57,92.39,92.54,5045.0,86.3236,86.4076,86.2396,86.3796,5045.0
2020-07-13 11:15:00,92.5,92.66,92.46,92.66,3091.0,86.3423,86.4916,86.3049,86.4916,3091.0
2020-07-13 11:20:00,92.7,92.7,92.55,92.62,2510.0,86.5289,86.5289,86.3889,86.4543,2510.0
2020-07-13 11:25:00,92.66,92.9,92.66,92.88,7392.0,86.4916,86.7156,86.4916,86.697,7392.0
2020-07-13 11:30:00,92.9,92.91,92.67,92.74,8595.0,86.7156,86.725,86.5009,86.5663,8595.0
2020-07-13 11:35:00,92.67,92.73,92.6,92.73,6792.0,86.5009,86.5569,86.4356,86.5569,6792.0
2020-07-13 11:40:00,92.75,92.79,92.65,92.68,4259.0,86.5756,86.6129,86.4823,86.5103,4259.0
2020-07-13 11:45:00,92.7,92.78,92.6,92.76,4249.0,86.5289,86.6036,86.4356,86.5849,4249.0
2020-07-13 11:50:00,92.77,92.91,92.72,92.91,7529.0,86.5943,86.725,86.5476,86.725,7529.0
2020-07-13 11:55:00,92.94,92.94,92.66,92.66,7731.0,86.753,86.753,86.4916,86.4916,7731.0
2020-07-13 12:00:00,92.65,92.84,92.65,92.84,6474.0,86.4823,86.6596,86.4823,86.6596,6474.0
2020-07-13 12:05:00,92.82,92.83,92.67,92.72,5269.0,86.641,86.6503,86.5009,86.5476,5269.0
2020-07-13 12:10:00,92.7,92.71,92.55,92.66,6534.0,86.5289,86.5383,86.3889,86.4916,6534.0
2020-07-13 12:15:00,92.65,92.69,92.53,92.6,8586.0,86.4823,86.5196,86.3703,86.4356,8586.0
2020-07-13 12:20:00,92.59,92.71,92.53,92.68,6990.0,86.4263,86.5383,86.3703,86.5103,6990.0
2020-07-13 12:25:00,92.67,92.8,92.63,92.78,6436.0,86.5009,86.6223,86.4636,86.6036,6436.0
2020-07-13 12:30:00,92.82,92.91,92.82,92.84,6590.0,86.641,86.725,86.641,86.6596,6590.0
2020-07-13 12:35:00,92.8,93.0,92.8,92.94,7170.0,86.6223,86.809,86.6223,86.753,7170.0
2020-07-13 12:40:00,92.94,93.12,92.91,93.08,9053.0,86.753,86.921,86.725,86.8836,9053.0
2020-07-13 12:45:00,93.06,93.07,92.94,93.04,5135.0,86.865,86.8743,86.753,86.8463,5135.0
2020-07-13 12:50:00,93.03,93.2,93.03,93.11,7131.0,86.837,86.9957,86.837,86.9116,7131.0
2020-07-13 12:55:00,93.17,93.38,93.13,93.38,6093.0,86.9677,87.1637,86.9303,87.1637,6093.0
2020-07-13 13:00:00,93.38,93.41,93.25,93.29,5488.0,87.1637,87.1917,87.0423,87.0797,5488.0
2020-07-13 13:05:00,93.3,93.38,93.26,93.36,3218.0,87.089,87.1637,87.0517,87.145,3218.0
2020-07-13 13:10:00,93.39,93.49,93.35,93.45,6232.0,87.173,87.2663,87.1357,87.229,6232.0
2020-07-13 13:15:00,93.46,93.63,93.45,93.56,7253.0,87.2383,87.397,87.229,87.3317,7253.0
2020-07-13 13:20:00,93.53,93.59,93.38,93.45,3804.0,87.3037,87.3597,87.1637,87.229,3804.0
2020-07-13 13:25:00,93.41,93.49,93.4,93.47,7796.0,87.1917,87.2663,87.1823,87.2477,7796.0
2020-07-13 13:30:00,93.48,93.6,93.48,93.54,8201.0,87.257,87.369,87.257,87.313,8201.0
2020-07-13 13:35:00,93.57,93.76,93.57,93.68,12207.0,87.341,87.5184,87.341,87.4437,12207.0
2020-07-13 13:40:00,93.66,93.8,93.6,93.8,7173.0,87.425,87.5557,87.369,87.5557,7173.0
2020-07-13 13:45:00,93.81,93.84,93.58,93.59,6540.0,87.565,87.5931,87.3504,87.3597,6540.0
2020-07-13 13:50:00,93.61,93.64,93.56,93.58,3485.0,87.3784,87.4064,87.3317,87.3504,3485.0
2020-07-13 13:55:00,93.61,93.66,93.51,93.53,3981.0,87.3784,87.425,87.285,87.3037,3981.0
2020-07-13 14:00:00,93.51,93.56,93.44,93.5,4068.0,87.285,87.3317,87.2197,87.2757,4068.0
2020-07-13 14:05:00,93.47,93.55,93.36,93.37,10198.0,87.2477,87.3224,87.145,87.1543,10198.0
2020-07-13 14:10:00,93.39,93.51,93.3,93.44,4375.0,87.173,87.285,87.089,87.2197,4375.0
2020-07-13 14:15:00,93.47,93.54,93.44,93.53,4414.0,87.2477,87.313,87.2197,87.3037,4414.0
2020-07-13 14:20:00,93.52,93.52,93.23,93.3,8114.0,87.2944,87.2944,87.0237,87.089,8114.0
2020-07-13 14:25:00,93.31,93.37,93.23,93.33,6065.0,87.0983,87.1543,87.0237,87.117,6065.0
2020-07-13 14:30:00,93.36,93.37,93.24,93.37,5600.0,87.145,87.1543,87.033,87.1543,5600.0
2020-07-13 14:35:00,93.28,93.34,93.2,93.31,4760.0,87.0703,87.1263,86.9957,87.0983,4760.0
2020-07-13 14:40:00,93.29,93.39,93.2,93.29,5944.0,87.0797,87.173,86.9957,87.0797,5944.0
2020-07-13 14:45:00,93.27,93.43,93.21,93.41,6323.0,87.061,87.2103,87.005,87.1917,6323.0
2020-07-13 14:50:00,93.37,93.59,93.33,93.59,5251.0,87.1543,87.3597,87.117,87.3597,5251.0
2020-07-13 14:55:00,93.54,93.61,93.43,93.58,8685.0,87.313,87.3784,87.2103,87.3504,8685.0
2020-07-13 15:00:00,93.6,93.6,93.35,93.42,6390.0,87.369,87.369,87.1357,87.201,6390.0
2020-07-13 15:05:00,93.43,93.45,92.93,92.93,12021.0,87.2103,87.229,86.7436,86.7436,12021.0
2020-07-13 15:10:00,92.91,93.03,92.85,92.93,34111.0,86.725,86.837,86.669,86.7436,34111.0
2020-07-13 15:15:00,92.88,93.0,92.64,92.73,24200.0,86.697,86.809,86.4729,86.5569,24200.0
2020-07-13 15:20:00,92.73,92.8,92.61,92.61,69561.0,86.5569,86.6223,86.4449,86.4449,69561.0
2020-07-13 15:25:00,92.58,92.67,92.5,92.5,12554.0,86.4169,86.5009,86.3423,86.3423,12554.0
2020-07-13 15:30:00,92.47,92.64,92.43,92.48,41462.0,86.3143,86.4729,86.2769,86.3236,41462.0
2020-07-13 15:35:00,92.48,92.56,92.17,92.21,21744.0,86.3236,86.3983,86.0342,86.0716,21744.0
2020-07-13 15:40:00,92.21,92.67,92.2,92.41,20908.0,86.0716,86.5009,86.0622,86.2582,20908.0
2020-07-13 15:45:00,92.36,92.44,91.95,92.05,23432.0,86.2116,86.2862,85.8289,85.9222,23432.0
2020-07-13 15:50:00,91.99,92.14,91.91,92.05,50733.0,85.8662,86.0062,85.7915,85.9222,50733.0
2020-07-13 15:55:00,92.06,92.25,91.96,92.1,77299.0,85.9315,86.1089,85.8382,85.9689,77299.0
2020-07-14 09:30:00,92.43,92.5,91.69,91.97,18955.0,86.2769,86.3423,85.5862,85.8475,18955.0
2020-07-14 09:35:00,91.99,92.15,91.53,92.11,7733.0,85.8662,86.0156,85.4368,85.9782,7733.0
2020-07-14 09:40:00,92.17,92.24,91.85,92.17,4252.0,86.0342,86.0996,85.7355,86.0342,4252.0
2020-07-14 09:45:00,92.17,92.49,92.17,92.47,11602.0,86.0342,86.3329,86.0342,86.3143,11602.0
2020-07-14 09:50:00,92.47,92.79,92.25,92.79,14345.0,86.3143,86.6129,86.1089,86.6129,14345.0
2020-07-14 09:55:00,92.81,93.08,92.75,93.04,9548.0,86.6316,86.8836,86.5756,86.8463,9548.0
2020-07-14 10:00:00,93.08,93.34,93.0,93.13,9030.0,86.8836,87.1263,86.809,86.9303,9030.0
2020-07-14 10:05:00,93.22,93.22,92.5,92.79,11850.0,87.0143,87.0143,86.3423,86.6129,11850.0
2020-07-14 10:10:00,93.0,93.37,92.99,93.13,6574.0,86.809,87.1543,86.7996,86.9303,6574.0
2020-07-14 10:15:00,93.31,93.78,93.24,93.47,7253.0,87.0983,87.537,87.033,87.2477,7253.0
2020-07-14 10:20:00,93.45,93.91,93.45,93.78,4116.0,87.229,87.6584,87.229,87.537,4116.0
2020-07-14 10:25:00,93.66,93.91,93.58,93.84,6957.0,87.425,87.6584,87.3504,87.5931,6957.0
2020-07-14 10:30:00,93.84,94.15,93.84,94.11,15937.0,87.5931,87.8824,87.5931,87.8451,15937.0
2020-07-14 10:35:00,94.15,94.19,93.9,94.06,9757.0,87.8824,87.9198,87.6491,87.7984,9757.0
2020-07-14 10:40:00,94.0,94.17,93.93,93.99,6537.0,87.7424,87.9011,87.6771,87.7331,6537.0
2020-07-14 10:45:00,93.98,94.02,93.72,93.73,6733.0,87.7237,87.7611,87.481,87.4904,6733.0
2020-07-14 10:50:00,93.78,94.16,93.74,94.1,8096.0,87.537,87.8917,87.4997,87.8357,8096.0
2020-07-14 10:55:00,94.01,94.08,93.81,94.05,10175.0,87.7517,87.8171,87.565,87.7891,10175.0
2020-07-14 11:00:00,94.12,94.54,93.98,94.33,15686.0,87.8544,88.2465,87.7237,88.0504,15686.0
2020-07-14 11:05:00,94.2,94.64,94.18,94.42,10448.0,87.9291,88.3398,87.9104,88.1344,10448.0
2020-07-14 11:10:00,94.54,94.75,94.42,94.54,16175.0,88.2465,88.4425,88.1344,88.2465,16175.0
2020-07-14 11:15:00,94.54,94.62,94.31,94.48,7607.0,88.2465,88.3211,88.0318,88.1904,7607.0
2020-07-14 11:20:00,94.42,94.6,94.38,94.59,7223.0,88.1344,88.3025,88.0971,88.2931,7223.0
2020-07-14 11:25:00,94.65,94.68,94.44,94.44,5547.0,88.3491,88.3771,88.1531,88.1531,5547.0
2020-07-14 11:30:00,94.41,94.97,94.38,94.73,8414.0,88.1251,88.6478,88.0971,88.4238,8414.0
2020-07-14 11:35:00,94.64,94.81,94.63,94.67,6826.0,88.3398,88.4985,88.3305,88.3678,6826.0
2020-07-14 11:40:00,94.64,94.85,94.6,94.81,9895.0,88.3398,88.5358,88.3025,88.4985,9895.0
2020-07-14 11:45:00,94.91,94.99,94.77,94.86,11018.0,88.5918,88.6665,88.4611,88.5451,11018.0
2020-07-14 11:50:00,94.84,94.99,94.82,94.85,13409.0,88.5265,88.6665,88.5078,88.5358,13409.0
2020-07-14 11:55:00,94.88,94.99,94.84,94.98,7827.0,88.5638,88.6665,88.5265,88.6572,7827.0
2020-07-14 12:00:00,94.97,95.12,94.96,95.01,28517.0,88.6478,88.7878,88.6385,88.6852,28517.0
2020-07-14 12:05:00,94.98,95.02,94.74,94.9,17512.0,88.6572,88.6945,88.4331,88.5825,17512.0
2020-07-14 12:10:00,94.88,94.99,94.84,94.96,4328.0,88.5638,88.6665,88.5265,88.6385,4328.0
2020-07-14 12:15:00,95.02,95.17,94.96,95.04,24362.0,88.6945,88.8345,88.6385,88.7132,24362.0
2020-07-14 12:20:00,95.06,95.24,95.03,95.06,23991.0,88.7318,88.8999,88.7038,88.7318,23991.0
2020-07-14 12:25:00,95.04,95.25,95.02,95.12,12725.0,88.7132,88.9092,88.6945,88.7878,12725.0
2020-07-14 12:30:00,95.13,95.33,95.13,95.24,34886.0,88.7972,88.9839,88.7972,88.8999,34886.0
2020-07-14 12:35:00,95.24,95.45,95.24,95.4,48761.0,88.8999,89.0959,88.8999,89.0492,48761.0
2020-07-14 12:40:00,95.39,95.5,95.39,95.42,36192.0,89.0399,89.1425,89.0399,89.0679,36192.0
2020-07-14 12:45:00,95.41,95.55,95.3,95.4,25667.0,89.0585,89.1892,88.9559,89.0492,25667.0
2020-07-14 12:50:00,95.48,95.59,95.36,95.42,12004.0,89.1239,89.2266,89.0119,89.0679,12004.0
2020-07-14 12:55:00,95.44,95.57,95.36,95.54,12871.0,89.0865,89.2079,89.0119,89.1799,12871.0
2020-07-14 13:00:00,95.55,95.57,95.33,95.33,23463.0,89.1892,89.2079,88.9839,88.9839,23463.0
2020-07-14 13:05:00,95.33,95.46,95.33,95.37,13116.0,88.9839,89.1052,88.9839,89.0212,13116.0
2020-07-14 13:10:00,95.34,95.51,95.33,95.42,13418.0,88.9932,89.1519,88.9839,89.0679,13418.0
2020-07-14 13:15:00,95.43,95.52,95.38,95.44,9042.0,89.0772,89.1612,89.0305,89.0865,9042.0
2020-07-14 13:20:00,95.44,95.52,95.41,95.44,28313.0,89.0865,89.1612,89.0585,89.0865,28313.0
2020-07-14 13:25:00,95.44,95.5,95.23,95.23,17577.0,89.0865,89.1425,88.8905,88.8905,17577.0
2020-07-14 13:30:00,95.22,95.35,95.1,95.28,10456.0,88.8812,89.0025,88.7692,88.9372,10456.0
2020-07-14 13:35:00,95.3,95.58,95.29,95.55,17043.0,88.9559,89.2172,88.9465,89.1892,17043.0
2020-07-14 13:40:00,95.56,95.89,95.46,95.84,29961.0,89.1985,89.5066,89.1052,89.4599,29961.0
2020-07-14 13:45:00,95.85,95.9,95.65,95.79,11362.0,89.4692,89.5159,89.2826,89.4132,11362.0
2020-07-14 13:50:00,95.81,95.99,95.76,95.8,28873.0,89.4319,89.5999,89.3852,89.4226,28873.0
2020-07-14 13:55:00,95.82,95.86,95.32,95.44,13009.0,89.4412,89.4786,88.9745,89.0865,13009.0
2020-07-14 14:00:00,95.46,95.87,95.36,95.64,10335.0,89.1052,89.4879,89.0119,89.2732,10335.0
2020-07-14 14:05:00,95.64,95.73,95.51,95.61,10499.0,89.2732,89.3572,89.1519,89.2452,10499.0
2020-07-14 14:10:00,95.63,95.72,95.57,95.72,6965.0,89.2639,89.3479,89.2079,89.3479,6965.0
2020-07-14 14:15:00,95.75,95.88,95.64,95.79,13613.0,89.3759,89.4972,89.2732,89.4132,13613.0
2020-07-14 14:20:00,95.81,95.93,95.68,95.83,8737.0,89.4319,89.5439,89.3106,89.4506,8737.0
2020-07-14 14:25:00,95.82,95.82,95.61,95.64,8009.0,89.4412,89.4412,89.2452,89.2732,8009.0
2020-07-14 14:30:00,95.67,95.78,95.66,95.66,9638.0,89.3012,89.4039,89.2919,89.2919,9638.0
2020-07-14 14:35:00,95.66,95.83,95.59,95.62,8859.0,89.2919,89.4506,89.2266,89.2546,8859.0
2020-07-14 14:40:00,95.66,95.67,95.51,95.62,8382.0,89.2919,89.3012,89.1519,89.2546,8382.0
2020-07-14 14:45:00,95.64,95.77,95.49,95.51,10151.0,89.2732,89.3946,89.1332,89.1519,10151.0
2020-07-14 14:50:00,95.53,95.96,95.53,95.96,14688.0,89.1705,89.5719,89.1705,89.5719,14688.0
2020-07-14 14:55:00,95.93,96.17,95.91,96.16,11719.0,89.5439,89.7679,89.5252,89.7586,11719.0
2020-07-14 15:00:00,96.16,96.38,96.11,96.18,51088.0,89.7586,89.964,89.7119,89.7773,51088.0
2020-07-14 15:05:00,96.23,96.27,96.11,96.21,24233.0,89.8239,89.8613,89.7119,89.8053,24233.0
2020-07-14 15:10:00,96.21,96.36,96.18,96.19,28690.0,89.8053,89.9453,89.7773,89.7866,28690.0
2020-07-14 15:15:00,96.16,96.2,96.05,96.07,20871.0,89.7586,89.7959,89.6559,89.6746,20871.0
2020-07-14 15:20:00,96.09,96.58,96.08,96.46,35644.0,89.6933,90.1506,89.6839,90.0386,35644.0
2020-07-14 15:25:00,96.46,96.72,96.46,96.63,29220.0,90.0386,90.2813,90.0386,90.1973,29220.0
2020-07-14 15:30:00,96.64,96.78,96.58,96.76,37046.0,90.2067,90.3373,90.1506,90.3187,37046.0
2020-07-14 15:35:00,96.76,97.04,96.74,96.97,53202.0,90.3187,90.58,90.3,90.5147,53202.0
2020-07-14 15:40:00,96.95,97.04,96.9,96.98,49117.0,90.496,90.58,90.4493,90.524,49117.0
2020-07-14 15:45:00,96.99,97.24,96.97,97.16,57809.0,90.5334,90.7667,90.5147,90.692,57809.0
2020-07-14 15:50:00,97.17,97.29,97.01,97.08,53579.0,90.7014,90.8134,90.552,90.6174,53579.0
2020-07-14 15:55:00,97.08,97.55,96.98,97.52,195615.0,90.6174,91.0561,90.524,91.0281,195615.0
2020-07-15 09:30:00,99.92,100.56,99.73,100.52,59313.0,93.2683,93.8657,93.091,93.8284,59313.0
2020-07-15 09:35:00,100.39,100.89,100.28,100.28,38381.0,93.707,94.1737,93.6043,93.6043,38381.0
2020-07-15 09:40:00,100.26,100.58,100.06,100.09,33343.0,93.5857,93.8844,93.399,93.427,33343.0
2020-07-15 09:45:00,100.09,100.62,100.08,100.32,59394.0,93.427,93.9217,93.4177,93.6417,59394.0
2020-07-15 09:50:00,100.36,100.98,100.3,100.98,30692.0,93.679,94.2577,93.623,94.2577,30692.0
2020-07-15 09:55:00,100.99,101.15,100.77,100.79,36955.0,94.2671,94.4164,94.0617,94.0804,36955.0
2020-07-15 10:00:00,100.86,100.87,100.17,100.36,28015.0,94.1457,94.1551,93.5017,93.679,28015.0
2020-07-15 10:05:00,100.34,101.03,100.34,100.8,102806.0,93.6603,94.3044,93.6603,94.0897,102806.0
2020-07-15 10:10:00,100.76,100.9,100.4,100.67,35724.0,94.0524,94.1831,93.7163,93.9684,35724.0
2020-07-15 10:15:00,100.64,101.08,100.47,101.08,22606.0,93.9404,94.3511,93.7817,94.3511,22606.0
2020-07-15 10:20:00,101.11,101.23,100.86,100.9,11135.0,94.3791,94.4911,94.1457,94.1831,11135.0
2020-07-15 10:25:00,100.9,101.2,100.76,101.15,24739.0,94.1831,94.4631,94.0524,94.4164,24739.0
2020-07-15 10:30:00,101.15,101.27,101.02,101.14,18557.0,94.4164,94.5284,94.2951,94.4071,18557.0
2020-07-15 10:35:00,101.16,101.56,101.07,101.56,26277.0,94.4258,94.7991,94.3417,94.7991,26277.0
2020-07-15 10:40:00,101.48,101.71,101.42,101.48,45875.0,94.7245,94.9391,94.6684,94.7245,45875.0
2020-07-15 10:45:00,101.47,101.55,101.36,101.55,36921.0,94.7151,94.7898,94.6124,94.7898,36921.0
2020-07-15 10:50:00,101.55,101.61,101.24,101.39,38780.0,94.7898,94.8458,94.5004,94.6404,38780.0
2020-07-15 10:55:00,101.31,101.53,101.3,101.48,17250.0,94.5658,94.7711,94.5564,94.7245,17250.0
2020-07-15 11:00:00,101.5,101.65,101.29,101.65,18626.0,94.7431,94.8831,94.5471,94.8831,18626.0
2020-07-15 11:05:00,101.63,101.63,101.32,101.42,17741.0,94.8645,94.8645,94.5751,94.6684,17741.0
2020-07-15 11:10:00,101.4,101.43,101.17,101.34,15938.0,94.6498,94.6778,94.4351,94.5938,15938.0
2020-07-15 11:15:00,101.34,101.35,100.92,101.13,14211.0,94.5938,94.6031,94.2017,94.3978,14211.0
2020-07-15 11:20:00,101.13,101.22,100.88,101.02,12687.0,94.3978,94.4818,94.1644,94.2951,12687.0
2020-07-15 11:25:00,101.01,101.2,100.98,101.07,10781.0,94.2857,94.4631,94.2577,94.3417,10781.0
2020-07-15 11:30:00,101.04,101.2,101.01,101.12,10498.0,94.3137,94.4631,94.2857,94.3884,10498.0
2020-07-15 11:35:00,101.11,101.27,100.9,100.9,7257.0,94.3791,94.5284,94.1831,94.1831,7257.0
2020-07-15 11:40:00,100.88,101.26,100.79,101.18,17766.0,94.1644,94.5191,94.0804,94.4444,17766.0
2020-07-15 11:45:00,101.19,101.2,100.94,101.0,15259.0,94.4538,94.4631,94.2204,94.2764,15259.0
2020-07-15 11:50:00,101.02,101.51,101.01,101.42,21721.0,94.2951,94.7525,94.2857,94.6684,21721.0
2020-07-15 11:55:00,101.42,101.42,101.14,101.14,16323.0,94.6684,94.6684,94.4071,94.4071,16323.0
2020-07-15 12:00:00,101.14,101.19,100.9,101.03,12857.0,94.4071,94.4538,94.1831,94.3044,12857.0
2020-07-15 12:05:00,101.04,101.44,101.04,101.42,21144.0,94.3137,94.6871,94.3137,94.6684,21144.0
2020-07-15 12:10:00,101.41,101.41,101.22,101.33,21225.0,94.6591,94.6591,94.4818,94.5844,21225.0
2020-07-15 12:15:00,101.36,101.49,101.26,101.48,36296.0,94.6124,94.7338,94.5191,94.7245,36296.0
2020-07-15 12:20:00,101.49,101.59,101.4,101.42,16832.0,94.7338,94.8271,94.6498,94.6684,16832.0
2020-07-15 12:25:00,101.45,101.45,101.3,101.45,11261.0,94.6965,94.6965,94.5564,94.6965,11261.0
2020-07-15 12:30:00,101.43,101.49,101.2,101.27,12486.0,94.6778,94.7338,94.4631,94.5284,12486.0
2020-07-15 12:35:00,101.28,101.35,100.91,100.97,8492.0,94.5378,94.6031,94.1924,94.2484,8492.0
2020-07-15 12:40:00,100.97,101.12,100.85,101.09,10200.0,94.2484,94.3884,94.1364,94.3604,10200.0
2020-07-15 12:45:00,101.12,101.12,100.99,101.0,7940.0,94.3884,94.3884,94.2671,94.2764,7940.0
2020-07-15 12:50:00,101.0,101.19,100.98,101.19,11161.0,94.2764,94.4538,94.2577,94.4538,11161.0
2020-07-15 12:55:00,101.17,101.32,101.15,101.32,8948.0,94.4351,94.5751,94.4164,94.5751,8948.0
2020-07-15 13:00:00,101.32,101.42,101.28,101.4,11841.0,94.5751,94.6684,94.5378,94.6498,11841.0
2020-07-15 13:05:00,101.4,101.57,101.26,101.48,23318.0,94.6498,94.8085,94.5191,94.7245,23318.0
2020-07-15 13:10:00,101.51,101.63,101.41,101.6,25505.0,94.7525,94.8645,94.6591,94.8365,25505.0
2020-07-15 13:15:00,101.6,101.68,101.51,101.66,9647.0,94.8365,94.9111,94.7525,94.8925,9647.0
2020-07-15 13:20:00,101.69,101.71,101.44,101.5,6764.0,94.9205,94.9391,94.6871,94.7431,6764.0
2020-07-15 13:25:00,101.5,101.56,101.38,101.41,9767.0,94.7431,94.7991,94.6311,94.6591,9767.0
2020-07-15 13:30:00,101.4,101.65,101.37,101.65,14173.0,94.6498,94.8831,94.6218,94.8831,14173.0
2020-07-15 13:35:00,101.67,101.68,101.5,101.5,9095.0,94.9018,94.9111,94.7431,94.7431,9095.0
2020-07-15 13:40:00,101.49,101.49,101.31,101.48,12459.0,94.7338,94.7338,94.5658,94.7245,12459.0
2020-07-15 13:45:00,101.47,101.47,101.28,101.33,10321.0,94.7151,94.7151,94.5378,94.5844,10321.0
2020-07-15 13:50:00,101.33,101.4,101.2,101.26,8935.0,94.5844,94.6498,94.4631,94.5191,8935.0
2020-07-15 13:55:00,101.27,101.41,101.26,101.38,10399.0,94.5284,94.6591,94.5191,94.6311,10399.0
2020-07-15 14:00:00,101.36,101.61,101.22,101.52,13317.0,94.6124,94.8458,94.4818,94.7618,13317.0
2020-07-15 14:05:00,101.48,101.5,101.32,101.36,12152.0,94.7245,94.7431,94.5751,94.6124,12152.0
2020-07-15 14:10:00,101.38,101.41,101.18,101.19,12509.0,94.6311,94.6591,94.4444,94.4538,12509.0
2020-07-15 14:15:00,101.2,101.31,101.06,101.21,12013.0,94.4631,94.5658,94.3324,94.4724,12013.0
2020-07-15 14:20:00,101.21,101.27,101.06,101.09,12068.0,94.4724,94.5284,94.3324,94.3604,12068.0
2020-07-15 14:25:00,101.06,101.14,101.01,101.1,15032.0,94.3324,94.4071,94.2857,94.3698,15032.0
2020-07-15 14:30:00,101.12,101.29,101.12,101.2,17382.0,94.3884,94.5471,94.3884,94.4631,17382.0
2020-07-15 14:35:00,101.14,101.21,101.1,101.17,8576.0,94.4071,94.4724,94.3698,94.4351,8576.0
2020-07-15 14:40:00,101.18,101.37,101.16,101.16,28499.0,94.4444,94.6218,94.4258,94.4258,28499.0
2020-07-15 14:45:00,101.16,101.33,101.14,101.31,13331.0,94.4258,94.5844,94.4071,94.5658,13331.0
2020-07-15 14:50:00,101.32,101.32,101.04,101.04,13054.0,94.5751,94.5751,94.3137,94.3137,13054.0
2020-07-15 14:55:00,101.02,101.17,100.78,100.8,14684.0,94.2951,94.4351,94.0711,94.0897,14684.0
2020-07-15 15:00:00,100.82,100.98,100.82,100.9,14259.0,94.1084,94.2577,94.1084,94.1831,14259.0
2020-07-15 15:05:00,100.9,100.99,100.78,100.97,17897.0,94.1831,94.2671,94.0711,94.2484,17897.0
2020-07-15 15:10:00,100.96,101.06,100.83,101.02,23705.0,94.2391,94.3324,94.1177,94.2951,23705.0
2020-07-15 15:15:00,101.0,101.0,100.82,100.99,11067.0,94.2764,94.2764,94.1084,94.2671,11067.0
2020-07-15 15:20:00,100.98,101.02,100.84,100.92,14436.0,94.2577,94.2951,94.1271,94.2017,14436.0
2020-07-15 15:25:00,100.9,101.1,100.81,101.06,17783.0,94.1831,94.3698,94.0991,94.3324,17783.0
2020-07-15 15:30:00,101.05,101.34,101.05,101.26,24122.0,94.3231,94.5938,94.3231,94.5191,24122.0
2020-07-15 15:35:00,101.25,101.32,101.14,101.32,19802.0,94.5098,94.5751,94.4071,94.5751,19802.0
2020-07-15 15:40:00,101.31,101.4,101.17,101.39,25044.0,94.5658,94.6498,94.4351,94.6404,25044.0
2020-07-15 15:45:00,101.39,101.71,101.33,101.69,35482.0,94.6404,94.9391,94.5844,94.9205,35482.0
2020-07-15 15:50:00,101.7,101.7,101.19,101.2,58408.0,94.9298,94.9298,94.4538,94.4631,58408.0
2020-07-15 15:55:00,101.18,101.26,100.87,100.89,180287.0,94.4444,94.5191,94.1551,94.1737,180287.0
2020-07-16 09:30:00,100.97,100.97,100.03,100.82,24237.0,94.2484,94.2484,93.371,94.1084,24237.0
2020-07-16 09:35:00,100.59,100.95,100.34,100.75,11398.0,93.8937,94.2297,93.6603,94.0431,11398.0
2020-07-16 09:40:00,100.86,100.86,100.29,100.75,4775.0,94.1457,94.1457,93.6137,94.0431,4775.0
2020-07-16 09:45:00,100.61,100.85,100.59,100.83,3125.0,93.9124,94.1364,93.8937,94.1177,3125.0
2020-07-16 09:50:00,100.76,101.49,100.76,101.42,10612.0,94.0524,94.7338,94.0524,94.6684,10612.0
2020-07-16 09:55:00,101.32,101.59,101.07,101.17,14896.0,94.5751,94.8271,94.3417,94.4351,14896.0
2020-07-16 10:00:00,101.27,102.03,101.27,101.84,16484.0,94.5284,95.2378,94.5284,95.0605,16484.0
2020-07-16 10:05:00,101.83,102.15,101.62,102.04,23834.0,95.0512,95.3499,94.8551,95.2472,23834.0
2020-07-16 10:10:00,102.08,102.49,102.04,102.35,25137.0,95.2845,95.6672,95.2472,95.5365,25137.0
2020-07-16 10:15:00,102.34,102.36,102.05,102.17,10696.0,95.5272,95.5459,95.2565,95.3685,10696.0
2020-07-16 10:20:00,102.15,102.52,102.13,102.25,4326.0,95.3499,95.6952,95.3312,95.4432,4326.0
2020-07-16 10:25:00,102.23,102.88,102.09,102.67,13911.0,95.4245,96.0313,95.2938,95.8352,13911.0
2020-07-16 10:30:00,102.69,102.76,102.53,102.7,7719.0,95.8539,95.9192,95.7046,95.8632,7719.0
2020-07-16 10:35:00,102.7,102.97,102.7,102.82,20719.0,95.8632,96.1153,95.8632,95.9752,20719.0
2020-07-16 10:40:00,102.81,102.91,102.56,102.82,26912.0,95.9659,96.0593,95.7326,95.9752,26912.0
2020-07-16 10:45:00,102.81,102.89,102.71,102.88,12385.0,95.9659,96.0406,95.8726,96.0313,12385.0
2020-07-16 10:50:00,102.94,103.03,102.74,102.99,6435.0,96.0873,96.1713,95.9006,96.1339,6435.0
2020-07-16 10:55:00,102.96,102.96,102.69,102.8,10840.0,96.1059,96.1059,95.8539,95.9566,10840.0
2020-07-16 11:00:00,102.73,102.93,102.73,102.87,7818.0,95.8912,96.0779,95.8912,96.0219,7818.0
2020-07-16 11:05:00,102.86,102.92,102.73,102.89,10857.0,96.0126,96.0686,95.8912,96.0406,10857.0
2020-07-16 11:10:00,102.88,103.32,102.88,103.27,11910.0,96.0313,96.442,96.0313,96.3953,11910.0
2020-07-16 11:15:00,103.24,103.39,102.96,103.14,17639.0,96.3673,96.5073,96.1059,96.2739,17639.0
2020-07-16 11:20:00,103.05,103.09,102.76,102.96,6861.0,96.1899,96.2273,95.9192,96.1059,6861.0
2020-07-16 11:25:00,102.93,103.06,102.78,102.83,6809.0,96.0779,96.1993,95.9379,95.9846,6809.0
2020-07-16 11:30:00,102.78,103.32,102.65,102.7,18519.0,95.9379,96.442,95.8166,95.8632,18519.0
2020-07-16 11:35:00,102.72,102.81,102.54,102.54,6751.0,95.8819,95.9659,95.7139,95.7139,6751.0
2020-07-16 11:40:00,102.56,102.65,102.32,102.47,14049.0,95.7326,95.8166,95.5085,95.6485,14049.0
2020-07-16 11:45:00,102.47,102.49,102.32,102.33,10040.0,95.6485,95.6672,95.5085,95.5179,10040.0
2020-07-16 11:50:00,102.35,102.44,102.29,102.32,15267.0,95.5365,95.6205,95.4805,95.5085,15267.0
2020-07-16 11:55:00,102.28,102.33,102.11,102.15,7209.0,95.4712,95.5179,95.3125,95.3499,7209.0
2020-07-16 12:00:00,102.15,102.29,102.08,102.29,6101.0,95.3499,95.4805,95.2845,95.4805,6101.0
2020-07-16 12:05:00,102.28,102.31,102.22,102.22,6321.0,95.4712,95.4992,95.4152,95.4152,6321.0
2020-07-16 12:10:00,102.23,102.29,102.1,102.14,7025.0,95.4245,95.4805,95.3032,95.3405,7025.0
2020-07-16 12:15:00,102.15,102.24,102.08,102.09,9791.0,95.3499,95.4339,95.2845,95.2938,9791.0
2020-07-16 12:20:00,102.09,102.25,102.09,102.18,8305.0,95.2938,95.4432,95.2938,95.3779,8305.0
2020-07-16 12:25:00,102.21,102.38,102.21,102.29,6641.0,95.4059,95.5645,95.4059,95.4805,6641.0
2020-07-16 12:30:00,102.34,102.43,102.23,102.24,7903.0,95.5272,95.6112,95.4245,95.4339,7903.0
2020-07-16 12:35:00,102.26,102.35,102.23,102.27,12942.0,95.4525,95.5365,95.4245,95.4619,12942.0
2020-07-16 12:40:00,102.27,102.27,102.09,102.1,14576.0,95.4619,95.4619,95.2938,95.3032,14576.0
2020-07-16 12:45:00,102.12,102.17,102.06,102.1,14175.0,95.3218,95.3685,95.2658,95.3032,14175.0
2020-07-16 12:50:00,102.13,102.13,102.0,102.01,12355.0,95.3312,95.3312,95.2098,95.2192,12355.0
2020-07-16 12:55:00,102.02,102.07,101.78,101.89,10246.0,95.2285,95.2752,95.0045,95.1072,10246.0
2020-07-16 13:00:00,101.87,101.96,101.81,101.85,8401.0,95.0885,95.1725,95.0325,95.0698,8401.0
2020-07-16 13:05:00,101.84,101.87,101.77,101.87,7894.0,95.0605,95.0885,94.9951,95.0885,7894.0
2020-07-16 13:10:00,101.84,102.03,101.84,102.03,6543.0,95.0605,95.2378,95.0605,95.2378,6543.0
2020-07-16 13:15:00,102.02,102.18,101.97,102.1,6867.0,95.2285,95.3779,95.1818,95.3032,6867.0
2020-07-16 13:20:00,102.09,102.12,102.0,102.04,4605.0,95.2938,95.3218,95.2098,95.2472,4605.0
2020-07-16 13:25:00,102.04,102.23,102.0,102.23,6948.0,95.2472,95.4245,95.2098,95.4245,6948.0
2020-07-16 13:30:00,102.21,102.22,102.01,102.08,4971.0,95.4059,95.4152,95.2192,95.2845,4971.0
2020-07-16 13:35:00,102.07,102.08,101.9,101.94,6510.0,95.2752,95.2845,95.1165,95.1538,6510.0
2020-07-16 13:40:00,101.98,102.04,101.89,102.04,6484.0,95.1912,95.2472,95.1072,95.2472,6484.0
2020-07-16 13:45:00,102.04,102.04,101.92,101.98,5729.0,95.2472,95.2472,95.1352,95.1912,5729.0
2020-07-16 13:50:00,101.96,102.1,101.9,101.92,4818.0,95.1725,95.3032,95.1165,95.1352,4818.0
2020-07-16 13:55:00,101.91,101.96,101.8,101.96,7305.0,95.1258,95.1725,95.0232,95.1725,7305.0
2020-07-16 14:00:00,101.94,102.02,101.86,101.87,6321.0,95.1538,95.2285,95.0792,95.0885,6321.0
2020-07-16 14:05:00,101.87,101.93,101.73,101.73,6572.0,95.0885,95.1445,94.9578,94.9578,6572.0
2020-07-16 14:10:00,101.75,101.75,101.63,101.66,5109.0,94.9765,94.9765,94.8645,94.8925,5109.0
2020-07-16 14:15:00,101.66,101.67,101.57,101.6,4518.0,94.8925,94.9018,94.8085,94.8365,4518.0
2020-07-16 14:20:00,101.6,101.77,101.6,101.7,6743.0,94.8365,94.9951,94.8365,94.9298,6743.0
2020-07-16 14:25:00,101.66,101.67,101.52,101.58,4108.0,94.8925,94.9018,94.7618,94.8178,4108.0
2020-07-16 14:30:00,101.58,101.76,101.52,101.63,11904.0,94.8178,94.9858,94.7618,94.8645,11904.0
2020-07-16 14:35:00,101.61,101.62,101.48,101.51,4621.0,94.8458,94.8551,94.7245,94.7525,4621.0
2020-07-16 14:40:00,101.47,101.71,101.47,101.62,6230.0,94.7151,94.9391,94.7151,94.8551,6230.0
2020-07-16 14:45:00,101.62,101.67,101.37,101.38,8960.0,94.8551,94.9018,94.6218,94.6311,8960.0
2020-07-16 14:50:00,101.4,101.62,101.36,101.58,19331.0,94.6498,94.8551,94.6124,94.8178,19331.0
2020-07-16 14:55:00,101.57,101.61,101.24,101.31,8497.0,94.8085,94.8458,94.5004,94.5658,8497.0
2020-07-16 15:00:00,101.36,101.41,101.2,101.21,11697.0,94.6124,94.6591,94.4631,94.4724,11697.0
2020-07-16 15:05:00,101.2,101.44,101.19,101.44,16931.0,94.4631,94.6871,94.4538,94.6871,16931.0
2020-07-16 15:10:00,101.47,101.65,101.42,101.57,6825.0,94.7151,94.8831,94.6684,94.8085,6825.0
2020-07-16 15:15:00,101.6,101.71,101.57,101.58,9370.0,94.8365,94.9391,94.8085,94.8178,9370.0
2020-07-16 15:20:00,101.59,101.73,101.56,101.7,8646.0,94.8271,94.9578,94.7991,94.9298,8646.0
2020-07-16 15:25:00,101.7,101.9,101.67,101.9,14175.0,94.9298,95.1165,94.9018,95.1165,14175.0
2020-07-16 15:30:00,101.89,101.95,101.81,101.9,15664.0,95.1072,95.1632,95.0325,95.1165,15664.0
2020-07-16 15:35:00,101.89,102.18,101.86,102.16,22051.0,95.1072,95.3779,95.0792,95.3592,22051.0
2020-07-16 15:40:00,102.15,102.33,102.14,102.2,42979.0,95.3499,95.5179,95.3405,95.3965,42979.0
2020-07-16 15:45:00,102.22,102.32,102.1,102.15,30941.0,95.4152,95.5085,95.3032,95.3499,30941.0
2020-07-16 15:50:00,102.13,102.28,102.03,102.27,49518.0,95.3312,95.4712,95.2378,95.4619,49518.0
2020-07-16 15:55:00,102.28,102.4,101.97,102.02,112684.0,95.4712,95.5832,95.1818,95.2285,112684.0
2020-07-17 09:30:00,102.06,102.44,101.48,101.78,68232.0,95.2658,95.6205,94.7245,95.0045,68232.0
2020-07-17 09:35:00,101.89,102.25,101.77,101.98,10924.0,95.1072,95.4432,94.9951,95.1912,10924.0
2020-07-17 09:40:00,102.05,102.45,101.89,102.4,9347.0,95.2565,95.6299,95.1072,95.5832,9347.0
2020-07-17 09:45:00,102.49,102.58,102.3,102.3,16012.0,95.6672,95.7512,95.4899,95.4899,16012.0
2020-07-17 09:50:00,102.32,102.39,101.81,101.82,9331.0,95.5085,95.5739,95.0325,95.0418,9331.0
2020-07-17 09:55:00,101.81,101.84,101.52,101.63,12577.0,95.0325,95.0605,94.7618,94.8645,12577.0
2020-07-17 10:00:00,101.58,101.69,101.38,101.49,16607.0,94.8178,94.9205,94.6311,94.7338,16607.0
2020-07-17 10:05:00,101.51,101.69,101.44,101.67,17998.0,94.7525,94.9205,94.6871,94.9018,17998.0
2020-07-17 10:10:00,101.62,101.94,101.61,101.91,11722.0,94.8551,95.1538,94.8458,95.1258,11722.0
2020-07-17 10:15:00,101.87,102.1,101.85,101.88,11059.0,95.0885,95.3032,95.0698,95.0978,11059.0
2020-07-17 10:20:00,101.89,101.91,101.65,101.67,10001.0,95.1072,95.1258,94.8831,94.9018,10001.0
2020-07-17 10:25:00,101.67,101.7,101.54,101.7,12231.0,94.9018,94.9298,94.7805,94.9298,12231.0
2020-07-17 10:30:00,101.68,101.8,101.65,101.79,28902.0,94.9111,95.0232,94.8831,95.0138,28902.0
2020-07-17 10:35:00,101.93,102.06,101.82,102.02,11164.0,95.1445,95.2658,95.0418,95.2285,11164.0
2020-07-17 10:40:00,102.05,102.05,101.75,101.87,9102.0,95.2565,95.2565,94.9765,95.0885,9102.0
2020-07-17 10:45:00,101.88,102.13,101.84,102.07,17692.0,95.0978,95.3312,95.0605,95.2752,17692.0
2020-07-17 10:50:00,102.07,102.11,101.92,101.93,11516.0,95.2752,95.3125,95.1352,95.1445,11516.0
2020-07-17 10:55:00,101.94,102.12,101.93,102.08,8048.0,95.1538,95.3218,95.1445,95.2845,8048.0
2020-07-17 11:00:00,102.12,102.31,102.07,102.14,12826.0,95.3218,95.4992,95.2752,95.3405,12826.0
2020-07-17 11:05:00,102.14,102.18,102.01,102.06,7031.0,95.3405,95.3779,95.2192,95.2658,7031.0
2020-07-17 11:10:00,102.09,102.14,101.96,102.05,10235.0,95.2938,95.3405,95.1725,95.2565,10235.0
2020-07-17 11:15:00,102.05,102.1,101.92,101.94,8091.0,95.2565,95.3032,95.1352,95.1538,8091.0
2020-07-17 11:20:00,101.95,102.12,101.9,102.07,12531.0,95.1632,95.3218,95.1165,95.2752,12531.0
2020-07-17 11:25:00,102.06,102.06,101.89,101.92,7634.0,95.2658,95.2658,95.1072,95.1352,7634.0
2020-07-17 11:30:00,101.93,102.03,101.86,102.02,5927.0,95.1445,95.2378,95.0792,95.2285,5927.0
2020-07-17 11:35:00,102.02,102.06,101.91,101.99,7713.0,95.2285,95.2658,95.1258,95.2005,7713.0
2020-07-17 11:40:00,102.03,102.06,101.9,101.95,7575.0,95.2378,95.2658,95.1165,95.1632,7575.0
2020-07-17 11:45:00,102.0,102.14,102.0,102.1,8463.0,95.2098,95.3405,95.2098,95.3032,8463.0
2020-07-17 11:50:00,102.12,102.24,102.04,102.24,7097.0,95.3218,95.4339,95.2472,95.4339,7097.0
2020-07-17 11:55:00,102.27,102.3,102.22,102.25,5411.0,95.4619,95.4899,95.4152,95.4432,5411.0
2020-07-17 12:00:00,102.26,102.41,102.22,102.41,10382.0,95.4525,95.5925,95.4152,95.5925,10382.0
2020-07-17 12:05:00,102.42,102.5,102.36,102.37,7649.0,95.6019,95.6766,95.5459,95.5552,7649.0
2020-07-17 12:10:00,102.34,102.34,102.11,102.14,21543.0,95.5272,95.5272,95.3125,95.3405,21543.0
2020-07-17 12:15:00,102.14,102.41,102.13,102.33,13362.0,95.3405,95.5925,95.3312,95.5179,13362.0
2020-07-17 12:20:00,102.33,102.58,102.33,102.58,5257.0,95.5179,95.7512,95.5179,95.7512,5257.0
2020-07-17 12:25:00,102.59,102.59,102.45,102.52,7914.0,95.7606,95.7606,95.6299,95.6952,7914.0
2020-07-17 12:30:00,102.53,102.57,102.5,102.53,4811.0,95.7046,95.7419,95.6766,95.7046,4811.0
2020-07-17 12:35:00,102.51,102.66,102.51,102.58,6743.0,95.6859,95.8259,95.6859,95.7512,6743.0
2020-07-17 12:40:00,102.55,102.57,102.41,102.41,5341.0,95.7232,95.7419,95.5925,95.5925,5341.0
2020-07-17 12:45:00,102.44,102.5,102.34,102.4,7233.0,95.6205,95.6766,95.5272,95.5832,7233.0
2020-07-17 12:50:00,102.39,102.45,102.38,102.45,5148.0,95.5739,95.6299,95.5645,95.6299,5148.0
2020-07-17 12:55:00,102.44,102.45,102.33,102.33,6882.0,95.6205,95.6299,95.5179,95.5179,6882.0
2020-07-17 13:00:00,102.35,102.38,102.32,102.38,4232.0,95.5365,95.5645,95.5085,95.5645,4232.0
2020-07-17 13:05:00,102.38,102.49,102.37,102.46,12470.0,95.5645,95.6672,95.5552,95.6392,12470.0
2020-07-17 13:10:00,102.47,102.62,102.47,102.62,6275.0,95.6485,95.7886,95.6485,95.7886,6275.0
2020-07-17 13:15:00,102.6,102.6,102.41,102.42,6652.0,95.7699,95.7699,95.5925,95.6019,6652.0
2020-07-17 13:20:00,102.43,102.54,102.36,102.45,6241.0,95.6112,95.7139,95.5459,95.6299,6241.0
2020-07-17 13:25:00,102.5,102.52,102.36,102.41,6413.0,95.6766,95.6952,95.5459,95.5925,6413.0
2020-07-17 13:30:00,102.43,102.43,102.28,102.28,6415.0,95.6112,95.6112,95.4712,95.4712,6415.0
2020-07-17 13:35:00,102.27,102.43,102.26,102.42,6620.0,95.4619,95.6112,95.4525,95.6019,6620.0
2020-07-17 13:40:00,102.42,102.54,102.38,102.54,7999.0,95.6019,95.7139,95.5645,95.7139,7999.0
2020-07-17 13:45:00,102.55,102.58,102.5,102.57,6200.0,95.7232,95.7512,95.6766,95.7419,6200.0
2020-07-17 13:50:00,102.55,102.56,102.43,102.55,7664.0,95.7232,95.7326,95.6112,95.7232,7664.0
2020-07-17 13:55:00,102.54,102.64,102.49,102.59,8017.0,95.7139,95.8072,95.6672,95.7606,8017.0
2020-07-17 14:00:00,102.57,102.63,102.55,102.63,5681.0,95.7419,95.7979,95.7232,95.7979,5681.0
2020-07-17 14:05:00,102.61,102.65,102.5,102.59,8136.0,95.7792,95.8166,95.6766,95.7606,8136.0
2020-07-17 14:10:00,102.61,102.75,102.59,102.7,9119.0,95.7792,95.9099,95.7606,95.8632,9119.0
2020-07-17 14:15:00,102.69,102.74,102.67,102.74,6057.0,95.8539,95.9006,95.8352,95.9006,6057.0
2020-07-17 14:20:00,102.72,102.72,102.53,102.53,5628.0,95.8819,95.8819,95.7046,95.7046,5628.0
2020-07-17 14:25:00,102.56,102.65,102.52,102.6,11052.0,95.7326,95.8166,95.6952,95.7699,11052.0
2020-07-17 14:30:00,102.63,102.63,102.52,102.6,6543.0,95.7979,95.7979,95.6952,95.7699,6543.0
2020-07-17 14:35:00,102.61,102.63,102.53,102.59,10456.0,95.7792,95.7979,95.7046,95.7606,10456.0
2020-07-17 14:40:00,102.59,102.63,102.44,102.45,9434.0,95.7606,95.7979,95.6205,95.6299,9434.0
2020-07-17 14:45:00,102.51,102.55,102.44,102.48,5489.0,95.6859,95.7232,95.6205,95.6579,5489.0
2020-07-17 14:50:00,102.48,102.62,102.48,102.54,12216.0,95.6579,95.7886,95.6579,95.7139,12216.0
2020-07-17 14:55:00,102.54,102.6,102.44,102.45,7525.0,95.7139,95.7699,95.6205,95.6299,7525.0
2020-07-17 15:00:00,102.45,102.51,102.39,102.51,11708.0,95.6299,95.6859,95.5739,95.6859,11708.0
2020-07-17 15:05:00,102.5,102.53,102.4,102.44,12924.0,95.6766,95.7046,95.5832,95.6205,12924.0
2020-07-17 15:10:00,102.4,102.4,102.27,102.27,9141.0,95.5832,95.5832,95.4619,95.4619,9141.0
2020-07-17 15:15:00,102.27,102.48,102.22,102.43,15033.0,95.4619,95.6579,95.4152,95.6112,15033.0
2020-07-17 15:20:00,102.42,102.52,102.41,102.48,11931.0,95.6019,95.6952,95.5925,95.6579,11931.0
2020-07-17 15:25:00,102.5,102.56,102.48,102.5,9774.0,95.6766,95.7326,95.6579,95.6766,9774.0
2020-07-17 15:30:00,102.5,102.74,102.48,102.64,24104.0,95.6766,95.9006,95.6579,95.8072,24104.0
2020-07-17 15:35:00,102.62,102.62,102.43,102.48,24986.0,95.7886,95.7886,95.6112,95.6579,24986.0
2020-07-17 15:40:00,102.48,102.48,102.37,102.43,31702.0,95.6579,95.6579,95.5552,95.6112,31702.0
2020-07-17 15:45:00,102.43,102.49,102.33,102.42,32489.0,95.6112,95.6672,95.5179,95.6019,32489.0
2020-07-17 15:50:00,102.36,102.41,102.15,102.21,75222.0,95.5459,95.5925,95.3499,95.4059,75222.0
2020-07-17 15:55:00,102.21,102.48,102.21,102.44,183274.0,95.4059,95.6579,95.4059,95.6205,183274.0
2020-07-20 09:30:00,102.0,102.99,101.76,102.57,67087.0,95.2098,96.1339,94.9858,95.7419,67087.0
2020-07-20 09:35:00,102.71,103.12,102.7,102.9,5791.0,95.8726,96.2553,95.8632,96.0499,5791.0
2020-07-20 09:40:00,102.89,103.09,102.67,102.9,12529.0,96.0406,96.2273,95.8352,96.0499,12529.0
2020-07-20 09:45:00,102.98,102.99,102.52,102.59,19568.0,96.1246,96.1339,95.6952,95.7606,19568.0
2020-07-20 09:50:00,102.72,102.94,102.48,102.48,14530.0,95.8819,96.0873,95.6579,95.6579,14530.0
2020-07-20 09:55:00,102.57,102.57,102.21,102.48,9024.0,95.7419,95.7419,95.4059,95.6579,9024.0
2020-07-20 10:00:00,102.48,102.72,102.41,102.63,22788.0,95.6579,95.8819,95.5925,95.7979,22788.0
2020-07-20 10:05:00,102.69,102.96,102.61,102.7,10997.0,95.8539,96.1059,95.7792,95.8632,10997.0
2020-07-20 10:10:00,102.75,102.75,102.45,102.59,8265.0,95.9099,95.9099,95.6299,95.7606,8265.0
2020-07-20 10:15:00,102.52,102.59,102.31,102.45,10853.0,95.6952,95.7606,95.4992,95.6299,10853.0
2020-07-20 10:20:00,102.39,102.44,102.16,102.2,6467.0,95.5739,95.6205,95.3592,95.3965,6467.0
2020-07-20 10:25:00,102.19,102.45,102.17,102.45,7601.0,95.3872,95.6299,95.3685,95.6299,7601.0
2020-07-20 10:30:00,102.46,102.65,102.4,102.58,3486.0,95.6392,95.8166,95.5832,95.7512,3486.0
2020-07-20 10:35:00,102.57,102.7,102.52,102.69,14305.0,95.7419,95.8632,95.6952,95.8539,14305.0
2020-07-20 10:40:00,102.67,102.67,102.42,102.54,16978.0,95.8352,95.8352,95.6019,95.7139,16978.0
2020-07-20 10:45:00,102.56,102.61,102.44,102.47,7845.0,95.7326,95.7792,95.6205,95.6485,7845.0
2020-07-20 10:50:00,102.48,102.6,102.46,102.59,17035.0,95.6579,95.7699,95.6392,95.7606,17035.0
2020-07-20 10:55:00,102.56,102.6,102.48,102.59,5269.0,95.7326,95.7699,95.6579,95.7606,5269.0
2020-07-20 11:00:00,102.59,102.63,102.51,102.59,5700.0,95.7606,95.7979,95.6859,95.7606,5700.0
2020-07-20 11:05:00,102.58,102.7,102.49,102.66,10970.0,95.7512,95.8632,95.6672,95.8259,10970.0
2020-07-20 11:10:00,102.66,102.74,102.56,102.69,5432.0,95.8259,95.9006,95.7326,95.8539,5432.0
2020-07-20 11:15:00,102.68,102.74,102.66,102.74,6233.0,95.8446,95.9006,95.8259,95.9006,6233.0
2020-07-20 11:20:00,102.76,102.82,102.73,102.77,5629.0,95.9192,95.9752,95.8912,95.9286,5629.0
2020-07-20 11:25:00,102.8,102.89,102.77,102.79,3514.0,95.9566,96.0406,95.9286,95.9472,3514.0
2020-07-20 11:30:00,102.75,102.83,102.7,102.83,5543.0,95.9099,95.9846,95.8632,95.9846,5543.0
2020-07-20 11:35:00,102.84,102.91,102.69,102.91,5726.0,95.9939,96.0593,95.8539,96.0593,5726.0
2020-07-20 11:40:00,102.89,102.97,102.81,102.81,4529.0,96.0406,96.1153,95.9659,95.9659,4529.0
2020-07-20 11:45:00,102.81,102.84,102.75,102.82,4200.0,95.9659,95.9939,95.9099,95.9752,4200.0
2020-07-20 11:50:00,102.84,102.84,102.73,102.8,5960.0,95.9939,95.9939,95.8912,95.9566,5960.0
2020-07-20 11:55:00,102.81,102.81,102.7,102.71,6700.0,95.9659,95.9659,95.8632,95.8726,6700.0
2020-07-20 12:00:00,102.72,102.73,102.58,102.64,12038.0,95.8819,95.8912,95.7512,95.8072,12038.0
2020-07-20 12:05:00,102.62,102.79,102.6,102.77,7307.0,95.7886,95.9472,95.7699,95.9286,7307.0
2020-07-20 12:10:00,102.75,102.9,102.75,102.85,6257.0,95.9099,96.0499,95.9099,96.0033,6257.0
2020-07-20 12:15:00,102.84,102.98,102.84,102.98,5900.0,95.9939,96.1246,95.9939,96.1246,5900.0
2020-07-20 12:20:00,102.97,103.04,102.91,102.94,4077.0,96.1153,96.1806,96.0593,96.0873,4077.0
2020-07-20 12:25:00,102.98,102.99,102.76,102.84,3900.0,96.1246,96.1339,95.9192,95.9939,3900.0
2020-07-20 12:30:00,102.82,102.82,102.72,102.82,4186.0,95.9752,95.9752,95.8819,95.9752,4186.0
2020-07-20 12:35:00,102.83,102.86,102.72,102.72,4760.0,95.9846,96.0126,95.8819,95.8819,4760.0
2020-07-20 12:40:00,102.76,102.82,102.74,102.81,3715.0,95.9192,95.9752,95.9006,95.9659,3715.0
2020-07-20 12:45:00,102.84,102.99,102.81,102.89,4100.0,95.9939,96.1339,95.9659,96.0406,4100.0
2020-07-20 12:50:00,102.93,102.96,102.84,102.87,3682.0,96.0779,96.1059,95.9939,96.0219,3682.0
2020-07-20 12:55:00,102.86,102.96,102.86,102.96,4581.0,96.0126,96.1059,96.0126,96.1059,4581.0
2020-07-20 13:00:00,102.93,102.95,102.33,102.46,43470.0,96.0779,96.0966,95.5179,95.6392,43470.0
2020-07-20 13:05:00,102.43,102.61,102.43,102.61,9602.0,95.6112,95.7792,95.6112,95.7792,9602.0
2020-07-20 13:10:00,102.62,102.68,102.49,102.53,7650.0,95.7886,95.8446,95.6672,95.7046,7650.0
2020-07-20 13:15:00,102.55,102.75,102.5,102.75,7257.0,95.7232,95.9099,95.6766,95.9099,7257.0
2020-07-20 13:20:00,102.74,102.92,102.73,102.92,3866.0,95.9006,96.0686,95.8912,96.0686,3866.0
2020-07-20 13:25:00,102.86,102.94,102.83,102.87,5010.0,96.0126,96.0873,95.9846,96.0219,5010.0
2020-07-20 13:30:00,102.88,103.08,102.88,103.06,6593.0,96.0313,96.2179,96.0313,96.1993,6593.0
2020-07-20 13:35:00,103.05,103.18,103.05,103.15,3582.0,96.1899,96.3113,96.1899,96.2833,3582.0
2020-07-20 13:40:00,103.18,103.19,103.04,103.18,23378.0,96.3113,96.3206,96.1806,96.3113,23378.0
2020-07-20 13:45:00,103.2,103.22,103.15,103.21,7550.0,96.33,96.3486,96.2833,96.3393,7550.0
2020-07-20 13:50:00,103.2,103.37,103.19,103.36,7700.0,96.33,96.4886,96.3206,96.4793,7700.0
2020-07-20 13:55:00,103.42,103.45,103.33,103.39,5060.0,96.5353,96.5633,96.4513,96.5073,5060.0
2020-07-20 14:00:00,103.42,103.42,103.15,103.15,10075.0,96.5353,96.5353,96.2833,96.2833,10075.0
2020-07-20 14:05:00,103.13,103.17,102.96,103.13,7403.0,96.2646,96.302,96.1059,96.2646,7403.0
2020-07-20 14:10:00,103.12,103.18,103.02,103.03,5177.0,96.2553,96.3113,96.1619,96.1713,5177.0
2020-07-20 14:15:00,103.05,103.19,103.05,103.18,3187.0,96.1899,96.3206,96.1899,96.3113,3187.0
2020-07-20 14:20:00,103.15,103.17,103.05,103.05,9540.0,96.2833,96.302,96.1899,96.1899,9540.0
2020-07-20 14:25:00,103.05,103.23,103.05,103.21,12057.0,96.1899,96.358,96.1899,96.3393,12057.0
2020-07-20 14:30:00,103.21,103.5,103.2,103.37,50701.0,96.3393,96.61,96.33,96.4886,50701.0
2020-07-20 14:35:00,103.4,103.66,103.33,103.63,51676.0,96.5166,96.7593,96.4513,96.7313,51676.0
2020-07-20 14:40:00,103.66,103.7,103.57,103.66,17521.0,96.7593,96.7967,96.6753,96.7593,17521.0
2020-07-20 14:45:00,103.64,103.72,103.61,103.66,9695.0,96.7407,96.8153,96.7127,96.7593,9695.0
2020-07-20 14:50:00,103.64,103.69,103.55,103.63,7708.0,96.7407,96.7873,96.6567,96.7313,7708.0
2020-07-20 14:55:00,103.64,103.68,103.55,103.62,9330.0,96.7407,96.778,96.6567,96.722,9330.0
2020-07-20 15:00:00,103.62,103.81,103.6,103.73,29055.0,96.722,96.8993,96.7033,96.8247,29055.0
2020-07-20 15:05:00,103.77,103.81,103.51,103.53,12772.0,96.862,96.8993,96.6193,96.638,12772.0
2020-07-20 15:10:00,103.51,103.65,103.43,103.63,10685.0,96.6193,96.75,96.5446,96.7313,10685.0
2020-07-20 15:15:00,103.63,103.79,103.61,103.74,10551.0,96.7313,96.8807,96.7127,96.834,10551.0
2020-07-20 15:20:00,103.74,103.8,103.72,103.72,18632.0,96.834,96.89,96.8153,96.8153,18632.0
2020-07-20 15:25:00,103.74,103.8,103.72,103.75,10782.0,96.834,96.89,96.8153,96.8433,10782.0
2020-07-20 15:30:00,103.76,103.85,103.7,103.75,23047.0,96.8527,96.9367,96.7967,96.8433,23047.0
2020-07-20 15:35:00,103.75,103.82,103.64,103.68,15045.0,96.8433,96.9087,96.7407,96.778,15045.0
2020-07-20 15:40:00,103.68,103.73,103.61,103.71,18784.0,96.778,96.8247,96.7127,96.806,18784.0
2020-07-20 15:45:00,103.71,103.77,103.66,103.72,24121.0,96.806,96.862,96.7593,96.8153,24121.0
2020-07-20 15:50:00,103.72,103.79,103.59,103.71,39129.0,96.8153,96.8807,96.694,96.806,39129.0
2020-07-20 15:55:00,103.7,103.72,103.42,103.43,89867.0,96.7967,96.8153,96.5353,96.5446,89867.0
2020-07-21 09:30:00,104.57,104.74,103.99,104.64,28579.0,97.6088,97.7674,97.0674,97.6741,28579.0
2020-07-21 09:35:00,104.75,105.28,104.69,104.84,35240.0,97.7768,98.2715,97.7208,97.8608,35240.0
2020-07-21 09:40:00,104.88,105.03,104.68,104.95,4880.0,97.8981,98.0381,97.7114,97.9635,4880.0
2020-07-21 09:45:00,104.88,104.88,104.18,104.18,5515.0,97.8981,97.8981,97.2447,97.2447,5515.0
2020-07-21 09:50:00,104.25,104.46,104.18,104.2,6684.0,97.3101,97.5061,97.2447,97.2634,6684.0
2020-07-21 09:55:00,104.29,104.43,104.23,104.42,3763.0,97.3474,97.4781,97.2914,97.4687,3763.0
2020-07-21 10:00:00,104.45,104.51,104.28,104.34,68538.0,97.4967,97.5527,97.3381,97.3941,68538.0
2020-07-21 10:05:00,104.38,104.55,104.32,104.38,18231.0,97.4314,97.5901,97.3754,97.4314,18231.0
2020-07-21 10:10:00,104.46,104.72,104.28,104.28,4089.0,97.5061,97.7488,97.3381,97.3381,4089.0
2020-07-21 10:15:00,104.29,104.29,103.88,104.07,5619.0,97.3474,97.3474,96.9647,97.142,5619.0
2020-07-21 10:20:00,104.02,104.2,104.01,104.18,3100.0,97.0954,97.2634,97.086,97.2447,3100.0
2020-07-21 10:25:00,104.18,104.18,103.88,104.04,5095.0,97.2447,97.2447,96.9647,97.114,5095.0
2020-07-21 10:30:00,104.06,104.31,104.05,104.22,7358.0,97.1327,97.3661,97.1234,97.2821,7358.0
2020-07-21 10:35:00,104.18,104.43,104.01,104.42,8184.0,97.2447,97.4781,97.086,97.4687,8184.0
2020-07-21 10:40:00,104.34,104.55,104.27,104.29,8132.0,97.3941,97.5901,97.3287,97.3474,8132.0
2020-07-21 10:45:00,104.32,104.71,104.24,104.67,8029.0,97.3754,97.7394,97.3007,97.7021,8029.0
2020-07-21 10:50:00,104.67,104.67,104.41,104.42,6977.0,97.7021,97.7021,97.4594,97.4687,6977.0
2020-07-21 10:55:00,104.46,104.59,104.41,104.56,7971.0,97.5061,97.6274,97.4594,97.5994,7971.0
2020-07-21 11:00:00,104.56,104.74,104.55,104.59,5452.0,97.5994,97.7674,97.5901,97.6274,5452.0
2020-07-21 11:05:00,104.7,104.7,104.42,104.45,7032.0,97.7301,97.7301,97.4687,97.4967,7032.0
2020-07-21 11:10:00,104.46,104.53,104.41,104.46,7645.0,97.5061,97.5714,97.4594,97.5061,7645.0
2020-07-21 11:15:00,104.44,104.68,104.36,104.62,6266.0,97.4874,97.7114,97.4127,97.6554,6266.0
2020-07-21 11:20:00,104.61,104.73,104.45,104.49,9440.0,97.6461,97.7581,97.4967,97.5341,9440.0
2020-07-21 11:25:00,104.46,104.66,104.38,104.63,7708.0,97.5061,97.6928,97.4314,97.6648,7708.0
2020-07-21 11:30:00,104.63,104.67,104.28,104.55,25368.0,97.6648,97.7021,97.3381,97.5901,25368.0
2020-07-21 11:35:00,104.55,104.73,104.42,104.44,5567.0,97.5901,97.7581,97.4687,97.4874,5567.0
2020-07-21 11:40:00,104.51,104.67,104.44,104.67,8485.0,97.5527,97.7021,97.4874,97.7021,8485.0
2020-07-21 11:45:00,104.7,104.71,104.43,104.45,4621.0,97.7301,97.7394,97.4781,97.4967,4621.0
2020-07-21 11:50:00,104.41,104.49,104.3,104.46,10047.0,97.4594,97.5341,97.3567,97.5061,10047.0
2020-07-21 11:55:00,104.43,104.8,104.43,104.73,7354.0,97.4781,97.8234,97.4781,97.7581,7354.0
2020-07-21 12:00:00,104.77,105.08,104.73,104.92,7902.0,97.7954,98.0848,97.7581,97.9355,7902.0
2020-07-21 12:05:00,104.92,105.1,104.92,105.0,10027.0,97.9355,98.1035,97.9355,98.0101,10027.0
2020-07-21 12:10:00,104.98,105.04,104.93,105.0,6364.0,97.9915,98.0475,97.9448,98.0101,6364.0
2020-07-21 12:15:00,104.99,105.09,104.91,105.04,9805.0,98.0008,98.0941,97.9261,98.0475,9805.0
2020-07-21 12:20:00,105.1,105.13,104.94,104.94,8483.0,98.1035,98.1315,97.9541,97.9541,8483.0
2020-07-21 12:25:00,104.96,105.34,104.94,105.32,23338.0,97.9728,98.3275,97.9541,98.3088,23338.0
2020-07-21 12:30:00,105.32,105.32,105.11,105.23,8292.0,98.3088,98.3088,98.1128,98.2248,8292.0
2020-07-21 12:35:00,105.22,105.29,105.19,105.2,6603.0,98.2155,98.2808,98.1875,98.1968,6603.0
2020-07-21 12:40:00,105.19,105.33,105.11,105.11,17159.0,98.1875,98.3182,98.1128,98.1128,17159.0
2020-07-21 12:45:00,105.11,105.31,104.98,105.23,91305.0,98.1128,98.2995,97.9915,98.2248,91305.0
2020-07-21 12:50:00,105.21,105.29,105.02,105.08,7688.0,98.2061,98.2808,98.0288,98.0848,7688.0
2020-07-21 12:55:00,105.08,105.27,105.06,105.2,8524.0,98.0848,98.2622,98.0661,98.1968,8524.0
2020-07-21 13:00:00,105.18,105.3,105.15,105.28,10595.0,98.1781,98.2902,98.1501,98.2715,10595.0
2020-07-21 13:05:00,105.28,105.32,105.17,105.29,9875.0,98.2715,98.3088,98.1688,98.2808,9875.0
2020-07-21 13:10:00,105.23,105.25,105.0,105.02,4287.0,98.2248,98.2435,98.0101,98.0288,4287.0
2020-07-21 13:15:00,105.01,105.11,104.97,105.02,16878.0,98.0195,98.1128,97.9821,98.0288,16878.0
2020-07-21 13:20:00,105.03,105.2,104.99,105.08,7883.0,98.0381,98.1968,98.0008,98.0848,7883.0
2020-07-21 13:25:00,105.07,105.18,105.01,105.18,5588.0,98.0755,98.1781,98.0195,98.1781,5588.0
2020-07-21 13:30:00,105.17,105.3,105.14,105.27,13268.0,98.1688,98.2902,98.1408,98.2622,13268.0
2020-07-21 13:35:00,105.25,105.43,105.22,105.38,31179.0,98.2435,98.4115,98.2155,98.3648,31179.0
2020-07-21 13:40:00,105.38,105.38,105.17,105.17,8196.0,98.3648,98.3648,98.1688,98.1688,8196.0
2020-07-21 13:45:00,105.16,105.22,105.11,105.13,10904.0,98.1595,98.2155,98.1128,98.1315,10904.0
2020-07-21 13:50:00,105.15,105.17,105.07,105.16,7600.0,98.1501,98.1688,98.0755,98.1595,7600.0
2020-07-21 13:55:00,105.14,105.19,105.09,105.18,10673.0,98.1408,98.1875,98.0941,98.1781,10673.0
2020-07-21 14:00:00,105.16,105.28,105.15,105.27,11835.0,98.1595,98.2715,98.1501,98.2622,11835.0
2020-07-21 14:05:00,105.25,105.27,105.09,105.16,14970.0,98.2435,98.2622,98.0941,98.1595,14970.0
2020-07-21 14:10:00,105.17,105.29,105.11,105.27,13537.0,98.1688,98.2808,98.1128,98.2622,13537.0
2020-07-21 14:15:00,105.26,105.31,105.19,105.26,14313.0,98.2528,98.2995,98.1875,98.2528,14313.0
2020-07-21 14:20:00,105.27,105.3,105.19,105.28,12276.0,98.2622,98.2902,98.1875,98.2715,12276.0
2020-07-21 14:25:00,105.28,105.29,105.2,105.26,7008.0,98.2715,98.2808,98.1968,98.2528,7008.0
2020-07-21 14:30:00,105.28,105.32,105.22,105.22,9478.0,98.2715,98.3088,98.2155,98.2155,9478.0
2020-07-21 14:35:00,105.2,105.33,105.15,105.29,24536.0,98.1968,98.3182,98.1501,98.2808,24536.0
2020-07-21 14:40:00,105.29,105.39,105.24,105.24,9653.0,98.2808,98.3742,98.2341,98.2341,9653.0
2020-07-21 14:45:00,105.24,105.29,105.22,105.25,10955.0,98.2341,98.2808,98.2155,98.2435,10955.0
2020-07-21 14:50:00,105.24,105.44,105.24,105.44,23182.0,98.2341,98.4208,98.2341,98.4208,23182.0
2020-07-21 14:55:00,105.44,105.69,105.38,105.58,19059.0,98.4208,98.6542,98.3648,98.5515,19059.0
2020-07-21 15:00:00,105.56,105.62,105.45,105.61,14071.0,98.5328,98.5889,98.4302,98.5795,14071.0
2020-07-21 15:05:00,105.58,105.58,105.48,105.53,8304.0,98.5515,98.5515,98.4582,98.5048,8304.0
2020-07-21 15:10:00,105.51,105.57,105.39,105.43,13108.0,98.4862,98.5422,98.3742,98.4115,13108.0
2020-07-21 15:15:00,105.41,105.45,105.31,105.4,27602.0,98.3928,98.4302,98.2995,98.3835,27602.0
2020-07-21 15:20:00,105.39,105.52,105.37,105.48,10800.0,98.3742,98.4955,98.3555,98.4582,10800.0
2020-07-21 15:25:00,105.48,105.55,105.35,105.43,15928.0,98.4582,98.5235,98.3368,98.4115,15928.0
2020-07-21 15:30:00,105.42,105.54,105.39,105.43,17256.0,98.4022,98.5142,98.3742,98.4115,17256.0
2020-07-21 15:35:00,105.45,105.51,105.36,105.4,19721.0,98.4302,98.4862,98.3462,98.3835,19721.0
2020-07-21 15:40:00,105.41,105.63,105.35,105.63,24923.0,98.3928,98.5982,98.3368,98.5982,24923.0
2020-07-21 15:45:00,105.63,105.71,105.53,105.64,41212.0,98.5982,98.6729,98.5048,98.6075,41212.0
2020-07-21 15:50:00,105.63,105.67,105.45,105.58,74785.0,98.5982,98.6355,98.4302,98.5515,74785.0
2020-07-21 15:55:00,105.61,105.74,105.36,105.45,193196.0,98.5795,98.7009,98.3462,98.4302,193196.0
2020-07-22 09:30:00,105.35,105.81,105.0,105.73,17372.0,98.3368,98.7662,98.0101,98.6915,17372.0
2020-07-22 09:35:00,105.85,106.39,105.85,106.05,5165.0,98.8035,99.3076,98.8035,98.9902,5165.0
2020-07-22 09:40:00,106.15,106.28,106.02,106.03,3764.0,99.0836,99.2049,98.9622,98.9716,3764.0
2020-07-22 09:45:00,106.16,106.16,105.83,106.06,6098.0,99.0929,99.0929,98.7849,98.9996,6098.0
2020-07-22 09:50:00,106.04,106.17,105.97,106.17,3441.0,98.9809,99.1022,98.9156,99.1022,3441.0
2020-07-22 09:55:00,106.2,106.2,105.83,105.83,2150.0,99.1302,99.1302,98.7849,98.7849,2150.0
2020-07-22 10:00:00,105.83,105.83,105.57,105.7,9417.0,98.7849,98.7849,98.5422,98.6635,9417.0
2020-07-22 10:05:00,105.72,106.05,105.63,105.93,6357.0,98.6822,98.9902,98.5982,98.8782,6357.0
2020-07-22 10:10:00,105.98,105.98,105.87,105.96,1920.0,98.9249,98.9249,98.8222,98.9062,1920.0
2020-07-22 10:15:00,105.91,105.96,105.78,105.84,5428.0,98.8595,98.9062,98.7382,98.7942,5428.0
2020-07-22 10:20:00,105.84,105.84,105.55,105.76,9705.0,98.7942,98.7942,98.5235,98.7195,9705.0
2020-07-22 10:25:00,105.75,105.93,105.72,105.91,8627.0,98.7102,98.8782,98.6822,98.8595,8627.0
2020-07-22 10:30:00,105.9,106.16,105.8,106.0,9121.0,98.8502,99.0929,98.7569,98.9436,9121.0
2020-07-22 10:35:00,105.96,106.15,105.91,106.09,7220.0,98.9062,99.0836,98.8595,99.0276,7220.0
2020-07-22 10:40:00,106.1,106.35,106.09,106.32,6953.0,99.0369,99.2703,99.0276,99.2423,6953.0
2020-07-22 10:45:00,106.32,106.32,106.01,106.01,6525.0,99.2423,99.2423,98.9529,98.9529,6525.0
2020-07-22 10:50:00,106.02,106.07,105.98,106.01,8862.0,98.9622,99.0089,98.9249,98.9529,8862.0
2020-07-22 10:55:00,106.02,106.19,105.95,106.16,13662.0,98.9622,99.1209,98.8969,99.0929,13662.0
2020-07-22 11:00:00,106.19,106.31,106.02,106.13,6366.0,99.1209,99.2329,98.9622,99.0649,6366.0
2020-07-22 11:05:00,106.1,106.23,106.02,106.02,9262.0,99.0369,99.1582,98.9622,98.9622,9262.0
2020-07-22 11:10:00,106.08,106.41,106.07,106.19,19532.0,99.0182,99.3263,99.0089,99.1209,19532.0
2020-07-22 11:15:00,106.22,106.41,106.22,106.23,5220.0,99.1489,99.3263,99.1489,99.1582,5220.0
2020-07-22 11:20:00,106.17,106.23,105.99,106.02,30600.0,99.1022,99.1582,98.9342,98.9622,30600.0
2020-07-22 11:25:00,106.02,106.17,105.86,105.89,12525.0,98.9622,99.1022,98.8129,98.8409,12525.0
2020-07-22 11:30:00,105.81,106.0,105.75,105.96,66684.0,98.7662,98.9436,98.7102,98.9062,66684.0
2020-07-22 11:35:00,105.98,105.98,105.83,105.95,8757.0,98.9249,98.9249,98.7849,98.8969,8757.0
2020-07-22 11:40:00,105.95,105.97,105.85,105.9,6350.0,98.8969,98.9156,98.8035,98.8502,6350.0
2020-07-22 11:45:00,105.87,106.06,105.87,105.93,6589.0,98.8222,98.9996,98.8222,98.8782,6589.0
2020-07-22 11:50:00,105.93,106.13,105.91,105.92,5733.0,98.8782,99.0649,98.8595,98.8689,5733.0
2020-07-22 11:55:00,105.92,105.92,105.78,105.84,5824.0,98.8689,98.8689,98.7382,98.7942,5824.0
2020-07-22 12:00:00,105.89,105.97,105.77,105.77,6357.0,98.8409,98.9156,98.7289,98.7289,6357.0
2020-07-22 12:05:00,105.81,105.87,105.66,105.68,7378.0,98.7662,98.8222,98.6262,98.6449,7378.0
2020-07-22 12:10:00,105.68,105.85,105.6,105.85,11489.0,98.6449,98.8035,98.5702,98.8035,11489.0
2020-07-22 12:15:00,105.86,105.92,105.83,105.84,7338.0,98.8129,98.8689,98.7849,98.7942,7338.0
2020-07-22 12:20:00,105.84,105.87,105.79,105.81,9521.0,98.7942,98.8222,98.7475,98.7662,9521.0
2020-07-22 12:25:00,105.79,105.88,105.66,105.66,23556.0,98.7475,98.8315,98.6262,98.6262,23556.0
2020-07-22 12:30:00,105.63,105.85,105.63,105.79,6893.0,98.5982,98.8035,98.5982,98.7475,6893.0
2020-07-22 12:35:00,105.85,105.86,105.77,105.83,7099.0,98.8035,98.8129,98.7289,98.7849,7099.0
2020-07-22 12:40:00,105.84,105.89,105.72,105.72,6223.0,98.7942,98.8409,98.6822,98.6822,6223.0
2020-07-22 12:45:00,105.71,105.79,105.65,105.75,8928.0,98.6729,98.7475,98.6169,98.7102,8928.0
2020-07-22 12:50:00,105.74,105.75,105.6,105.67,28804.0,98.7009,98.7102,98.5702,98.6355,28804.0
2020-07-22 12:55:00,105.67,105.75,105.63,105.7,6642.0,98.6355,98.7102,98.5982,98.6635,6642.0
2020-07-22 13:00:00,105.72,105.73,105.59,105.64,13215.0,98.6822,98.6915,98.5609,98.6075,13215.0
2020-07-22 13:05:00,105.63,105.69,105.58,105.6,6105.0,98.5982,98.6542,98.5515,98.5702,6105.0
2020-07-22 13:10:00,105.59,105.72,105.58,105.72,9364.0,98.5609,98.6822,98.5515,98.6822,9364.0
2020-07-22 13:15:00,105.69,105.69,105.59,105.59,9489.0,98.6542,98.6542,98.5609,98.5609,9489.0
2020-07-22 13:20:00,105.59,105.7,105.58,105.69,8361.0,98.5609,98.6635,98.5515,98.6542,8361.0
2020-07-22 13:25:00,105.72,105.81,105.62,105.81,11928.0,98.6822,98.7662,98.5889,98.7662,11928.0
2020-07-22 13:30:00,105.8,105.82,105.72,105.8,7624.0,98.7569,98.7755,98.6822,98.7569,7624.0
2020-07-22 13:35:00,105.81,105.85,105.77,105.82,6149.0,98.7662,98.8035,98.7289,98.7755,6149.0
2020-07-22 13:40:00,105.8,105.85,105.77,105.83,7665.0,98.7569,98.8035,98.7289,98.7849,7665.0
2020-07-22 13:45:00,105.85,105.85,105.71,105.73,7897.0,98.8035,98.8035,98.6729,98.6915,7897.0
2020-07-22 13:50:00,105.7,105.7,105.6,105.6,9533.0,98.6635,98.6635,98.5702,98.5702,9533.0
2020-07-22 13:55:00,105.61,105.61,105.46,105.46,16687.0,98.5795,98.5795,98.4395,98.4395,16687.0
2020-07-22 14:00:00,105.46,105.64,105.43,105.61,8065.0,98.4395,98.6075,98.4115,98.5795,8065.0
2020-07-22 14:05:00,105.59,105.73,105.57,105.66,19451.0,98.5609,98.6915,98.5422,98.6262,19451.0
2020-07-22 14:10:00,105.67,105.69,105.62,105.68,7547.0,98.6355,98.6542,98.5889,98.6449,7547.0
2020-07-22 14:15:00,105.68,105.69,105.58,105.69,8729.0,98.6449,98.6542,98.5515,98.6542,8729.0
2020-07-22 14:20:00,105.69,105.8,105.68,105.73,10649.0,98.6542,98.7569,98.6449,98.6915,10649.0
2020-07-22 14:25:00,105.71,105.73,105.66,105.69,6300.0,98.6729,98.6915,98.6262,98.6542,6300.0
2020-07-22 14:30:00,105.68,105.69,105.58,105.62,12778.0,98.6449,98.6542,98.5515,98.5889,12778.0
2020-07-22 14:35:00,105.64,105.65,105.58,105.65,7986.0,98.6075,98.6169,98.5515,98.6169,7986.0
2020-07-22 14:40:00,105.63,105.71,105.59,105.68,5860.0,98.5982,98.6729,98.5609,98.6449,5860.0
2020-07-22 14:45:00,105.7,105.7,105.6,105.68,10057.0,98.6635,98.6635,98.5702,98.6449,10057.0
2020-07-22 14:50:00,105.67,105.74,105.65,105.72,13151.0,98.6355,98.7009,98.6169,98.6822,13151.0
2020-07-22 14:55:00,105.69,105.69,105.61,105.69,8028.0,98.6542,98.6542,98.5795,98.6542,8028.0
2020-07-22 15:00:00,105.69,105.79,105.69,105.77,9187.0,98.6542,98.7475,98.6542,98.7289,9187.0
2020-07-22 15:05:00,105.75,105.89,105.66,105.89,8854.0,98.7102,98.8409,98.6262,98.8409,8854.0
2020-07-22 15:10:00,105.87,105.97,105.83,105.95,15915.0,98.8222,98.9156,98.7849,98.8969,15915.0
2020-07-22 15:15:00,105.96,105.98,105.84,105.95,7411.0,98.9062,98.9249,98.7942,98.8969,7411.0
2020-07-22 15:20:00,105.92,106.07,105.92,106.03,11495.0,98.8689,99.0089,98.8689,98.9716,11495.0
2020-07-22 15:25:00,106.03,106.14,105.99,106.08,9116.0,98.9716,99.0742,98.9342,99.0182,9116.0
2020-07-22 15:30:00,106.1,106.18,106.07,106.17,17511.0,99.0369,99.1116,99.0089,99.1022,17511.0
2020-07-22 15:35:00,106.17,106.27,106.12,106.17,15337.0,99.1022,99.1956,99.0556,99.1022,15337.0
2020-07-22 15:40:00,106.2,106.3,106.17,106.25,17237.0,99.1302,99.2236,99.1022,99.1769,17237.0
2020-07-22 15:45:00,106.25,106.28,106.19,106.2,19120.0,99.1769,99.2049,99.1209,99.1302,19120.0
2020-07-22 15:50:00,106.19,106.25,106.11,106.16,41554.0,99.1209,99.1769,99.0462,99.0929,41554.0
2020-07-22 15:55:00,106.15,106.32,106.09,106.17,116234.0,99.0836,99.2423,99.0276,99.1022,116234.0
2020-07-23 09:30:00,105.75,106.23,105.49,105.67,28542.0,98.7102,99.1582,98.4675,98.6355,28542.0
2020-07-23 09:35:00,105.81,106.13,105.29,105.4,14710.0,98.7662,99.0649,98.2808,98.3835,14710.0
2020-07-23 09:40:00,105.39,105.6,105.35,105.41,9851.0,98.3742,98.5702,98.3368,98.3928,9851.0
2020-07-23 09:45:00,105.44,105.47,105.3,105.4,19777.0,98.4208,98.4488,98.2902,98.3835,19777.0
2020-07-23 09:50:00,105.4,105.44,105.26,105.4,24327.0,98.3835,98.4208,98.2528,98.3835,24327.0
2020-07-23 09:55:00,105.35,105.74,105.33,105.65,9300.0,98.3368,98.7009,98.3182,98.6169,9300.0
2020-07-23 10:00:00,105.65,105.7,105.49,105.51,10987.0,98.6169,98.6635,98.4675,98.4862,10987.0
2020-07-23 10:05:00,105.54,105.54,105.33,105.34,9040.0,98.5142,98.5142,98.3182,98.3275,9040.0
2020-07-23 10:10:00,105.36,105.37,105.23,105.34,19235.0,98.3462,98.3555,98.2248,98.3275,19235.0
2020-07-23 10:15:00,105.3,105.33,105.06,105.08,14546.0,98.2902,98.3182,98.0661,98.0848,14546.0
2020-07-23 10:20:00,105.06,105.18,104.98,105.13,24326.0,98.0661,98.1781,97.9915,98.1315,24326.0
2020-07-23 10:25:00,105.13,105.28,105.1,105.27,17488.0,98.1315,98.2715,98.1035,98.2622,17488.0
2020-07-23 10:30:00,105.27,105.36,105.26,105.33,10189.0,98.2622,98.3462,98.2528,98.3182,10189.0
2020-07-23 10:35:00,105.3,105.48,105.24,105.48,11921.0,98.2902,98.4582,98.2341,98.4582,11921.0
2020-07-23 10:40:00,105.48,105.51,105.4,105.45,10306.0,98.4582,98.4862,98.3835,98.4302,10306.0
2020-07-23 10:45:00,105.44,105.48,105.38,105.44,9082.0,98.4208,98.4582,98.3648,98.4208,9082.0
2020-07-23 10:50:00,105.44,105.5,105.36,105.37,10587.0,98.4208,98.4768,98.3462,98.3555,10587.0
2020-07-23 10:55:00,105.39,105.56,105.39,105.44,3378.0,98.3742,98.5328,98.3742,98.4208,3378.0
2020-07-23 11:00:00,105.44,105.61,105.44,105.54,5716.0,98.4208,98.5795,98.4208,98.5142,5716.0
2020-07-23 11:05:00,105.52,105.69,105.48,105.68,4185.0,98.4955,98.6542,98.4582,98.6449,4185.0
2020-07-23 11:10:00,105.79,105.88,105.73,105.87,3067.0,98.7475,98.8315,98.6915,98.8222,3067.0
2020-07-23 11:15:00,105.86,106.02,105.83,106.01,6082.0,98.8129,98.9622,98.7849,98.9529,6082.0
2020-07-23 11:20:00,106.02,106.03,105.89,105.97,8165.0,98.9622,98.9716,98.8409,98.9156,8165.0
2020-07-23 11:25:00,106.01,106.22,106.01,106.18,6001.0,98.9529,99.1489,98.9529,99.1116,6001.0
2020-07-23 11:30:00,106.17,106.3,106.08,106.26,12714.0,99.1022,99.2236,99.0182,99.1862,12714.0
2020-07-23 11:35:00,106.21,106.35,106.04,106.35,5680.0,99.1396,99.2703,98.9809,99.2703,5680.0
2020-07-23 11:40:00,106.3,106.33,106.07,106.07,4283.0,99.2236,99.2516,99.0089,99.0089,4283.0
2020-07-23 11:45:00,106.09,106.23,106.07,106.21,3927.0,99.0276,99.1582,99.0089,99.1396,3927.0
2020-07-23 11:50:00,106.22,106.28,106.12,106.28,5389.0,99.1489,99.2049,99.0556,99.2049,5389.0
2020-07-23 11:55:00,106.27,106.34,106.2,106.25,8932.0,99.1956,99.2609,99.1302,99.1769,8932.0
2020-07-23 12:00:00,106.25,106.25,106.1,106.1,7415.0,99.1769,99.1769,99.0369,99.0369,7415.0
2020-07-23 12:05:00,106.1,106.11,105.99,105.99,8046.0,99.0369,99.0462,98.9342,98.9342,8046.0
2020-07-23 12:10:00,105.97,106.14,105.97,106.06,6468.0,98.9156,99.0742,98.9156,98.9996,6468.0
2020-07-23 12:15:00,106.05,106.12,106.03,106.09,8858.0,98.9902,99.0556,98.9716,99.0276,8858.0
2020-07-23 12:20:00,106.06,106.23,106.05,106.23,7941.0,98.9996,99.1582,98.9902,99.1582,7941.0
2020-07-23 12:25:00,106.25,106.32,106.19,106.3,8518.0,99.1769,99.2423,99.1209,99.2236,8518.0
2020-07-23 12:30:00,106.31,106.39,106.21,106.38,5326.0,99.2329,99.3076,99.1396,99.2983,5326.0
2020-07-23 12:35:00,106.39,106.53,106.32,106.49,6403.0,99.3076,99.4383,99.2423,99.4009,6403.0
2020-07-23 12:40:00,106.4,106.6,106.4,106.57,5031.0,99.3169,99.5036,99.3169,99.4756,5031.0
2020-07-23 12:45:00,106.57,106.57,106.23,106.27,6056.0,99.4756,99.4756,99.1582,99.1956,6056.0
2020-07-23 12:50:00,106.26,106.34,106.23,106.34,4984.0,99.1862,99.2609,99.1582,99.2609,4984.0
2020-07-23 12:55:00,106.37,106.37,106.1,106.1,8101.0,99.2889,99.2889,99.0369,99.0369,8101.0
2020-07-23 13:00:00,106.09,106.31,106.06,106.3,7792.0,99.0276,99.2329,98.9996,99.2236,7792.0
2020-07-23 13:05:00,106.28,106.34,106.22,106.24,6062.0,99.2049,99.2609,99.1489,99.1676,6062.0
2020-07-23 13:10:00,106.21,106.25,106.15,106.23,19704.0,99.1396,99.1769,99.0836,99.1582,19704.0
2020-07-23 13:15:00,106.23,106.27,106.16,106.2,6147.0,99.1582,99.1956,99.0929,99.1302,6147.0
2020-07-23 13:20:00,106.25,106.26,106.09,106.12,9775.0,99.1769,99.1862,99.0276,99.0556,9775.0
2020-07-23 13:25:00,106.13,106.13,105.98,106.09,13889.0,99.0649,99.0649,98.9249,99.0276,13889.0
2020-07-23 13:30:00,106.08,106.11,105.88,106.08,12926.0,99.0182,99.0462,98.8315,99.0182,12926.0
2020-07-23 13:35:00,106.1,106.14,106.03,106.03,13170.0,99.0369,99.0742,98.9716,98.9716,13170.0
2020-07-23 13:40:00,106.04,106.19,105.88,105.9,11220.0,98.9809,99.1209,98.8315,98.8502,11220.0
2020-07-23 13:45:00,105.92,106.02,105.87,105.9,7935.0,98.8689,98.9622,98.8222,98.8502,7935.0
2020-07-23 13:50:00,105.9,105.96,105.59,105.64,10455.0,98.8502,98.9062,98.5609,98.6075,10455.0
2020-07-23 13:55:00,105.64,105.72,105.5,105.72,10312.0,98.6075,98.6822,98.4768,98.6822,10312.0
2020-07-23 14:00:00,105.71,105.75,105.46,105.57,9233.0,98.6729,98.7102,98.4395,98.5422,9233.0
2020-07-23 14:05:00,105.57,105.71,105.44,105.46,9051.0,98.5422,98.6729,98.4208,98.4395,9051.0
2020-07-23 14:10:00,105.4,105.45,105.33,105.4,29667.0,98.3835,98.4302,98.3182,98.3835,29667.0
2020-07-23 14:15:00,105.4,105.4,105.2,105.38,10725.0,98.3835,98.3835,98.1968,98.3648,10725.0
2020-07-23 14:20:00,105.38,105.39,105.13,105.31,10791.0,98.3648,98.3742,98.1315,98.2995,10791.0
2020-07-23 14:25:00,105.33,105.47,105.27,105.44,15966.0,98.3182,98.4488,98.2622,98.4208,15966.0
2020-07-23 14:30:00,105.48,105.51,105.2,105.34,14602.0,98.4582,98.4862,98.1968,98.3275,14602.0
2020-07-23 14:35:00,105.32,105.34,105.08,105.13,23038.0,98.3088,98.3275,98.0848,98.1315,23038.0
2020-07-23 14:40:00,105.17,105.44,105.17,105.38,17466.0,98.1688,98.4208,98.1688,98.3648,17466.0
2020-07-23 14:45:00,105.36,105.6,105.29,105.56,14532.0,98.3462,98.5702,98.2808,98.5328,14532.0
2020-07-23 14:50:00,105.57,105.69,105.55,105.64,9922.0,98.5422,98.6542,98.5235,98.6075,9922.0
2020-07-23 14:55:00,105.59,105.59,105.38,105.5,12214.0,98.5609,98.5609,98.3648,98.4768,12214.0
2020-07-23 15:00:00,105.51,105.66,105.51,105.61,10288.0,98.4862,98.6262,98.4862,98.5795,10288.0
2020-07-23 15:05:00,105.64,105.64,105.36,105.43,9522.0,98.6075,98.6075,98.3462,98.4115,9522.0
2020-07-23 15:10:00,105.42,105.66,105.38,105.59,10402.0,98.4022,98.6262,98.3648,98.5609,10402.0
2020-07-23 15:15:00,105.57,105.67,105.48,105.54,9100.0,98.5422,98.6355,98.4582,98.5142,9100.0
2020-07-23 15:20:00,105.55,105.61,105.43,105.43,12961.0,98.5235,98.5795,98.4115,98.4115,12961.0
2020-07-23 15:25:00,105.41,105.5,105.19,105.36,11279.0,98.3928,98.4768,98.1875,98.3462,11279.0
2020-07-23 15:30:00,105.36,105.48,105.07,105.45,11571.0,98.3462,98.4582,98.0755,98.4302,11571.0
2020-07-23 15:35:00,105.45,105.57,105.31,105.34,11288.0,98.4302,98.5422,98.2995,98.3275,11288.0
2020-07-23 15:40:00,105.3,105.45,105.28,105.33,13235.0,98.2902,98.4302,98.2715,98.3182,13235.0
2020-07-23 15:45:00,105.33,105.43,105.25,105.33,21266.0,98.3182,98.4115,98.2435,98.3182,21266.0
2020-07-23 15:50:00,105.31,105.31,105.0,105.31,35152.0,98.2995,98.2995,98.0101,98.2995,35152.0
2020-07-23 15:55:00,105.29,105.45,105.19,105.38,67835.0,98.2808,98.4302,98.1875,98.3648,67835.0
2020-07-24 09:30:00,105.48,105.5,104.95,104.95,15018.0,98.4582,98.4768,97.9635,97.9635,15018.0
2020-07-24 09:35:00,104.95,105.44,104.95,105.34,3156.0,97.9635,98.4208,97.9635,98.3275,3156.0
2020-07-24 09:40:00,105.36,105.65,105.36,105.44,5612.0,98.3462,98.6169,98.3462,98.4208,5612.0
2020-07-24 09:45:00,105.28,105.66,105.25,105.59,4700.0,98.2715,98.6262,98.2435,98.5609,4700.0
2020-07-24 09:50:00,105.69,105.72,105.31,105.37,5873.0,98.6542,98.6822,98.2995,98.3555,5873.0
2020-07-24 09:55:00,105.37,105.47,104.93,104.93,7851.0,98.3555,98.4488,97.9448,97.9448,7851.0
2020-07-24 10:00:00,104.94,105.27,104.94,105.26,5520.0,97.9541,98.2622,97.9541,98.2528,5520.0
2020-07-24 10:05:00,105.36,105.36,105.03,105.17,4421.0,98.3462,98.3462,98.0381,98.1688,4421.0
2020-07-24 10:10:00,105.13,105.33,105.11,105.32,7502.0,98.1315,98.3182,98.1128,98.3088,7502.0
2020-07-24 10:15:00,105.26,105.26,105.06,105.16,3257.0,98.2528,98.2528,98.0661,98.1595,3257.0
2020-07-24 10:20:00,105.01,105.05,104.81,104.89,4925.0,98.0195,98.0568,97.8328,97.9074,4925.0
2020-07-24 10:25:00,104.81,105.01,104.56,104.57,12376.0,97.8328,98.0195,97.5994,97.6088,12376.0
2020-07-24 10:30:00,104.63,104.82,104.54,104.68,10051.0,97.6648,97.8421,97.5807,97.7114,10051.0
2020-07-24 10:35:00,104.7,104.71,104.37,104.38,9554.0,97.7301,97.7394,97.4221,97.4314,9554.0
2020-07-24 10:40:00,104.3,104.59,104.3,104.54,8175.0,97.3567,97.6274,97.3567,97.5807,8175.0
2020-07-24 10:45:00,104.54,104.63,104.32,104.44,15447.0,97.5807,97.6648,97.3754,97.4874,15447.0
2020-07-24 10:50:00,104.39,104.47,104.22,104.29,8153.0,97.4407,97.5154,97.2821,97.3474,8153.0
2020-07-24 10:55:00,104.31,104.31,104.05,104.05,12158.0,97.3661,97.3661,97.1234,97.1234,12158.0
2020-07-24 11:00:00,104.08,104.35,104.08,104.2,4647.0,97.1514,97.4034,97.1514,97.2634,4647.0
2020-07-24 11:05:00,104.13,104.25,104.1,104.11,7604.0,97.198,97.3101,97.17,97.1794,7604.0
2020-07-24 11:10:00,104.11,104.12,103.9,103.96,17975.0,97.1794,97.1887,96.9834,97.0394,17975.0
2020-07-24 11:15:00,103.93,104.12,103.89,103.9,14908.0,97.0114,97.1887,96.974,96.9834,14908.0
2020-07-24 11:20:00,103.86,103.96,103.65,103.72,13118.0,96.946,97.0394,96.75,96.8153,13118.0
2020-07-24 11:25:00,103.74,103.77,103.65,103.68,6600.0,96.834,96.862,96.75,96.778,6600.0
2020-07-24 11:30:00,103.72,103.72,103.58,103.63,7800.0,96.8153,96.8153,96.6847,96.7313,7800.0
2020-07-24 11:35:00,103.56,103.8,103.56,103.7,9041.0,96.666,96.89,96.666,96.7967,9041.0
2020-07-24 11:40:00,103.69,103.74,103.6,103.64,5834.0,96.7873,96.834,96.7033,96.7407,5834.0
2020-07-24 11:45:00,103.62,103.64,103.39,103.43,9202.0,96.722,96.7407,96.5073,96.5446,9202.0
2020-07-24 11:50:00,103.45,103.66,103.45,103.64,7069.0,96.5633,96.7593,96.5633,96.7407,7069.0
2020-07-24 11:55:00,103.63,103.63,103.46,103.55,6861.0,96.7313,96.7313,96.5726,96.6567,6861.0
2020-07-24 12:00:00,103.59,103.63,103.5,103.52,6233.0,96.694,96.7313,96.61,96.6287,6233.0
2020-07-24 12:05:00,103.56,103.64,103.54,103.64,5004.0,96.666,96.7407,96.6473,96.7407,5004.0
2020-07-24 12:10:00,103.66,103.88,103.66,103.86,5131.0,96.7593,96.9647,96.7593,96.946,5131.0
2020-07-24 12:15:00,103.86,103.95,103.8,103.82,5300.0,96.946,97.03,96.89,96.9087,5300.0
2020-07-24 12:20:00,103.82,103.86,103.64,103.64,6316.0,96.9087,96.946,96.7407,96.7407,6316.0
2020-07-24 12:25:00,103.67,103.8,103.61,103.73,7322.0,96.7687,96.89,96.7127,96.8247,7322.0
2020-07-24 12:30:00,103.73,103.78,103.64,103.67,4774.0,96.8247,96.8713,96.7407,96.7687,4774.0
2020-07-24 12:35:00,103.67,103.72,103.56,103.56,4022.0,96.7687,96.8153,96.666,96.666,4022.0
2020-07-24 12:40:00,103.55,103.55,103.45,103.48,5356.0,96.6567,96.6567,96.5633,96.5913,5356.0
2020-07-24 12:45:00,103.48,103.48,103.39,103.43,3551.0,96.5913,96.5913,96.5073,96.5446,3551.0
2020-07-24 12:50:00,103.43,103.53,103.41,103.47,4365.0,96.5446,96.638,96.526,96.582,4365.0
2020-07-24 12:55:00,103.43,103.51,103.42,103.48,2290.0,96.5446,96.6193,96.5353,96.5913,2290.0
2020-07-24 13:00:00,103.53,103.62,103.53,103.56,956.0,96.638,96.722,96.638,96.666,956.0
2020-07-24 13:05:00,103.55,103.59,103.46,103.57,4668.0,96.6567,96.694,96.5726,96.6753,4668.0
2020-07-24 13:10:00,103.56,103.58,103.36,103.39,9314.0,96.666,96.6847,96.4793,96.5073,9314.0
2020-07-24 13:15:00,103.39,103.49,103.38,103.49,4855.0,96.5073,96.6006,96.498,96.6006,4855.0
2020-07-24 13:20:00,103.51,103.58,103.5,103.55,3954.0,96.6193,96.6847,96.61,96.6567,3954.0
2020-07-24 13:25:00,103.55,103.55,103.4,103.4,3845.0,96.6567,96.6567,96.5166,96.5166,3845.0
2020-07-24 13:30:00,103.4,103.4,103.27,103.34,11181.0,96.5166,96.5166,96.3953,96.4606,11181.0
2020-07-24 13:35:00,103.32,103.32,103.19,103.2,4755.0,96.442,96.442,96.3206,96.33,4755.0
2020-07-24 13:40:00,103.2,103.2,103.03,103.16,9480.0,96.33,96.33,96.1713,96.2926,9480.0
2020-07-24 13:45:00,103.15,103.24,103.11,103.16,4218.0,96.2833,96.3673,96.2459,96.2926,4218.0
2020-07-24 13:50:00,103.17,103.28,103.13,103.24,4859.0,96.302,96.4046,96.2646,96.3673,4859.0
2020-07-24 13:55:00,103.19,103.21,103.14,103.21,3701.0,96.3206,96.3393,96.2739,96.3393,3701.0
2020-07-24 14:00:00,103.22,103.28,103.21,103.25,4739.0,96.3486,96.4046,96.3393,96.3766,4739.0
2020-07-24 14:05:00,103.3,103.34,103.26,103.33,5100.0,96.4233,96.4606,96.386,96.4513,5100.0
2020-07-24 14:10:00,103.34,103.35,103.28,103.3,3888.0,96.4606,96.47,96.4046,96.4233,3888.0
2020-07-24 14:15:00,103.28,103.46,103.26,103.41,7767.0,96.4046,96.5726,96.386,96.526,7767.0
2020-07-24 14:20:00,103.44,103.49,103.37,103.37,4156.0,96.554,96.6006,96.4886,96.4886,4156.0
2020-07-24 14:25:00,103.34,103.44,103.31,103.39,4687.0,96.4606,96.554,96.4326,96.5073,4687.0
2020-07-24 14:30:00,103.38,103.46,103.33,103.41,4027.0,96.498,96.5726,96.4513,96.526,4027.0
2020-07-24 14:35:00,103.39,103.49,103.36,103.45,5841.0,96.5073,96.6006,96.4793,96.5633,5841.0
2020-07-24 14:40:00,103.44,103.49,103.36,103.36,7586.0,96.554,96.6006,96.4793,96.4793,7586.0
2020-07-24 14:45:00,103.36,103.42,103.31,103.34,5552.0,96.4793,96.5353,96.4326,96.4606,5552.0
2020-07-24 14:50:00,103.33,103.36,103.27,103.27,6273.0,96.4513,96.4793,96.3953,96.3953,6273.0
2020-07-24 14:55:00,103.27,103.35,103.23,103.29,7201.0,96.3953,96.47,96.358,96.414,7201.0
2020-07-24 15:00:00,103.26,103.43,103.26,103.43,5501.0,96.386,96.5446,96.386,96.5446,5501.0
2020-07-24 15:05:00,103.43,103.53,103.39,103.47,13903.0,96.5446,96.638,96.5073,96.582,13903.0
2020-07-24 15:10:00,103.47,103.58,103.45,103.53,6395.0,96.582,96.6847,96.5633,96.638,6395.0
2020-07-24 15:15:00,103.51,103.51,103.29,103.32,13385.0,96.6193,96.6193,96.414,96.442,13385.0
2020-07-24 15:20:00,103.33,103.48,103.33,103.41,10143.0,96.4513,96.5913,96.4513,96.526,10143.0
2020-07-24 15:25:00,103.4,103.47,103.28,103.35,13428.0,96.5166,96.582,96.4046,96.47,13428.0
2020-07-24 15:30:00,103.35,103.4,103.26,103.34,11453.0,96.47,96.5166,96.386,96.4606,11453.0
2020-07-24 15:35:00,103.34,103.74,103.34,103.72,13486.0,96.4606,96.834,96.4606,96.8153,13486.0
2020-07-24 15:40:00,103.72,103.8,103.59,103.59,13677.0,96.8153,96.89,96.694,96.694,13677.0
2020-07-24 15:45:00,103.6,103.68,103.51,103.54,20409.0,96.7033,96.778,96.6193,96.6473,20409.0
2020-07-24 15:50:00,103.52,103.82,103.46,103.73,30330.0,96.6287,96.9087,96.5726,96.8247,30330.0
2020-07-24 15:55:00,103.73,103.77,103.56,103.76,53274.0,96.8247,96.862,96.666,96.8527,53274.0
2020-07-27 09:30:00,103.64,103.77,102.26,102.28,28443.0,96.7407,96.862,95.4525,95.4712,28443.0
2020-07-27 09:35:00,102.26,102.9,102.26,102.51,34266.0,95.4525,96.0499,95.4525,95.6859,34266.0
2020-07-27 09:40:00,102.57,103.31,102.57,103.31,11091.0,95.7419,96.4326,95.7419,96.4326,11091.0
2020-07-27 09:45:00,103.31,103.74,103.18,103.58,5123.0,96.4326,96.834,96.3113,96.6847,5123.0
2020-07-27 09:50:00,103.58,103.89,103.48,103.89,10646.0,96.6847,96.974,96.5913,96.974,10646.0
2020-07-27 09:55:00,103.99,104.47,103.97,104.47,14067.0,97.0674,97.5154,97.0487,97.5154,14067.0
2020-07-27 10:00:00,104.34,104.34,103.87,104.11,8322.0,97.3941,97.3941,96.9554,97.1794,8322.0
2020-07-27 10:05:00,104.06,104.34,104.03,104.26,3751.0,97.1327,97.3941,97.1047,97.3194,3751.0
2020-07-27 10:10:00,104.26,104.61,104.24,104.45,5087.0,97.3194,97.6461,97.3007,97.4967,5087.0
2020-07-27 10:15:00,104.51,104.51,104.17,104.17,17028.0,97.5527,97.5527,97.2354,97.2354,17028.0
2020-07-27 10:20:00,104.17,104.28,104.0,104.13,16591.0,97.2354,97.3381,97.0767,97.198,16591.0
2020-07-27 10:25:00,104.13,104.3,103.99,104.17,9095.0,97.198,97.3567,97.0674,97.2354,9095.0
2020-07-27 10:30:00,104.17,104.17,103.81,103.81,8374.0,97.2354,97.2354,96.8993,96.8993,8374.0
2020-07-27 10:35:00,103.82,104.08,103.8,104.06,9624.0,96.9087,97.1514,96.89,97.1327,9624.0
2020-07-27 10:40:00,104.07,104.14,103.9,104.07,9192.0,97.142,97.2074,96.9834,97.142,9192.0
2020-07-27 10:45:00,104.06,104.13,104.0,104.08,5211.0,97.1327,97.198,97.0767,97.1514,5211.0
2020-07-27 10:50:00,104.13,104.23,104.04,104.11,6599.0,97.198,97.2914,97.114,97.1794,6599.0
2020-07-27 10:55:00,104.07,104.12,104.02,104.02,7464.0,97.142,97.1887,97.0954,97.0954,7464.0
2020-07-27 11:00:00,104.07,104.2,104.0,104.15,10054.0,97.142,97.2634,97.0767,97.2167,10054.0
2020-07-27 11:05:00,104.2,104.24,104.02,104.11,7508.0,97.2634,97.3007,97.0954,97.1794,7508.0
2020-07-27 11:10:00,104.1,104.23,104.02,104.14,6268.0,97.17,97.2914,97.0954,97.2074,6268.0
2020-07-27 11:15:00,104.14,104.14,103.89,103.98,4850.0,97.2074,97.2074,96.974,97.058,4850.0
2020-07-27 11:20:00,104.02,104.12,103.93,103.96,9774.0,97.0954,97.1887,97.0114,97.0394,9774.0
2020-07-27 11:25:00,104.01,104.02,103.91,104.01,6136.0,97.086,97.0954,96.9927,97.086,6136.0
2020-07-27 11:30:00,104.02,104.13,103.96,104.05,8687.0,97.0954,97.198,97.0394,97.1234,8687.0
2020-07-27 11:35:00,104.02,104.05,103.89,104.05,5792.0,97.0954,97.1234,96.974,97.1234,5792.0
2020-07-27 11:40:00,104.01,104.09,103.99,104.05,2970.0,97.086,97.1607,97.0674,97.1234,2970.0
2020-07-27 11:45:00,104.05,104.17,103.98,104.12,8365.0,97.1234,97.2354,97.058,97.1887,8365.0
2020-07-27 11:50:00,104.12,104.27,104.12,104.2,9169.0,97.1887,97.3287,97.1887,97.2634,9169.0
2020-07-27 11:55:00,104.23,104.26,104.15,104.2,5573.0,97.2914,97.3194,97.2167,97.2634,5573.0
2020-07-27 12:00:00,104.21,104.34,104.17,104.34,7022.0,97.2727,97.3941,97.2354,97.3941,7022.0
2020-07-27 12:05:00,104.31,104.52,104.31,104.44,8461.0,97.3661,97.5621,97.3661,97.4874,8461.0
2020-07-27 12:10:00,104.44,104.44,104.3,104.44,10739.0,97.4874,97.4874,97.3567,97.4874,10739.0
2020-07-27 12:15:00,104.48,104.51,104.33,104.38,7747.0,97.5247,97.5527,97.3847,97.4314,7747.0
2020-07-27 12:20:00,104.38,104.72,104.38,104.55,8877.0,97.4314,97.7488,97.4314,97.5901,8877.0
2020-07-27 12:25:00,104.55,104.77,104.55,104.76,5409.0,97.5901,97.7954,97.5901,97.7861,5409.0
2020-07-27 12:30:00,104.73,104.9,104.71,104.87,12825.0,97.7581,97.9168,97.7394,97.8888,12825.0
2020-07-27 12:35:00,104.87,104.87,104.74,104.8,8026.0,97.8888,97.8888,97.7674,97.8234,8026.0
2020-07-27 12:40:00,104.82,104.85,104.72,104.74,6599.0,97.8421,97.8701,97.7488,97.7674,6599.0
2020-07-27 12:45:00,104.74,104.74,104.61,104.69,10453.0,97.7674,97.7674,97.6461,97.7208,10453.0
2020-07-27 12:50:00,104.69,104.74,104.59,104.66,13401.0,97.7208,97.7674,97.6274,97.6928,13401.0
2020-07-27 12:55:00,104.66,104.7,104.62,104.62,9949.0,97.6928,97.7301,97.6554,97.6554,9949.0
2020-07-27 13:00:00,104.63,104.63,104.56,104.6,7139.0,97.6648,97.6648,97.5994,97.6368,7139.0
2020-07-27 13:05:00,104.59,104.6,104.45,104.5,9238.0,97.6274,97.6368,97.4967,97.5434,9238.0
2020-07-27 13:10:00,104.54,104.61,104.53,104.58,4390.0,97.5807,97.6461,97.5714,97.6181,4390.0
2020-07-27 13:15:00,104.57,104.6,104.53,104.55,5269.0,97.6088,97.6368,97.5714,97.5901,5269.0
2020-07-27 13:20:00,104.57,104.57,104.48,104.57,5479.0,97.6088,97.6088,97.5247,97.6088,5479.0
2020-07-27 13:25:00,104.55,104.58,104.46,104.46,4667.0,97.5901,97.6181,97.5061,97.5061,4667.0
2020-07-27 13:30:00,104.46,104.47,104.4,104.46,11563.0,97.5061,97.5154,97.4501,97.5061,11563.0
2020-07-27 13:35:00,104.48,104.56,104.47,104.5,5688.0,97.5247,97.5994,97.5154,97.5434,5688.0
2020-07-27 13:40:00,104.48,104.6,104.35,104.5,62570.0,97.5247,97.6368,97.4034,97.5434,62570.0
2020-07-27 13:45:00,104.5,104.5,104.39,104.46,4257.0,97.5434,97.5434,97.4407,97.5061,4257.0
2020-07-27 13:50:00,104.48,104.76,104.46,104.74,4610.0,97.5247,97.7861,97.5061,97.7674,4610.0
2020-07-27 13:55:00,104.74,104.77,104.56,104.57,8418.0,97.7674,97.7954,97.5994,97.6088,8418.0
2020-07-27 14:00:00,104.57,104.6,104.45,104.46,5588.0,97.6088,97.6368,97.4967,97.5061,5588.0
2020-07-27 14:05:00,104.46,104.49,104.37,104.39,6983.0,97.5061,97.5341,97.4221,97.4407,6983.0
2020-07-27 14:10:00,104.39,104.39,104.25,104.25,10384.0,97.4407,97.4407,97.3101,97.3101,10384.0
2020-07-27 14:15:00,104.28,104.34,104.27,104.3,3672.0,97.3381,97.3941,97.3287,97.3567,3672.0
2020-07-27 14:20:00,104.32,104.38,104.3,104.35,6099.0,97.3754,97.4314,97.3567,97.4034,6099.0
2020-07-27 14:25:00,104.34,104.34,104.26,104.29,5039.0,97.3941,97.3941,97.3194,97.3474,5039.0
2020-07-27 14:30:00,104.31,104.35,104.31,104.33,5610.0,97.3661,97.4034,97.3661,97.3847,5610.0
2020-07-27 14:35:00,104.31,104.34,104.25,104.33,6386.0,97.3661,97.3941,97.3101,97.3847,6386.0
2020-07-27 14:40:00,104.33,104.38,104.26,104.3,8126.0,97.3847,97.4314,97.3194,97.3567,8126.0
2020-07-27 14:45:00,104.3,104.3,104.18,104.18,7714.0,97.3567,97.3567,97.2447,97.2447,7714.0
2020-07-27 14:50:00,104.17,104.23,104.09,104.23,6232.0,97.2354,97.2914,97.1607,97.2914,6232.0
2020-07-27 14:55:00,104.26,104.26,104.13,104.15,6238.0,97.3194,97.3194,97.198,97.2167,6238.0
2020-07-27 15:00:00,104.16,104.25,104.13,104.22,7671.0,97.226,97.3101,97.198,97.2821,7671.0
2020-07-27 15:05:00,104.24,104.36,104.24,104.33,8043.0,97.3007,97.4127,97.3007,97.3847,8043.0
2020-07-27 15:10:00,104.32,104.35,104.24,104.28,7082.0,97.3754,97.4034,97.3007,97.3381,7082.0
2020-07-27 15:15:00,104.29,104.33,104.25,104.28,6700.0,97.3474,97.3847,97.3101,97.3381,6700.0
2020-07-27 15:20:00,104.26,104.4,104.25,104.35,11670.0,97.3194,97.4501,97.3101,97.4034,11670.0
2020-07-27 15:25:00,104.37,104.4,104.34,104.37,7158.0,97.4221,97.4501,97.3941,97.4221,7158.0
2020-07-27 15:30:00,104.37,104.61,104.35,104.56,10580.0,97.4221,97.6461,97.4034,97.5994,10580.0
2020-07-27 15:35:00,104.57,104.58,104.49,104.49,7214.0,97.6088,97.6181,97.5341,97.5341,7214.0
2020-07-27 15:40:00,104.51,104.7,104.5,104.65,11100.0,97.5527,97.7301,97.5434,97.6834,11100.0
2020-07-27 15:45:00,104.63,104.65,104.55,104.62,16308.0,97.6648,97.6834,97.5901,97.6554,16308.0
2020-07-27 15:50:00,104.59,104.65,104.49,104.52,22475.0,97.6274,97.6834,97.5341,97.5621,22475.0
2020-07-27 15:55:00,104.53,104.69,104.51,104.55,66161.0,97.5714,97.7208,97.5527,97.5901,66161.0
2020-07-28 09:30:00,103.9,104.66,103.85,104.37,8901.0,96.9834,97.6928,96.9367,97.4221,8901.0
2020-07-28 09:35:00,104.36,104.4,103.93,103.94,4538.0,97.4127,97.4501,97.0114,97.0207,4538.0
2020-07-28 09:40:00,103.93,103.94,103.53,103.92,4450.0,97.0114,97.0207,96.638,97.002,4450.0
2020-07-28 09:45:00,103.82,104.0,103.8,103.94,12900.0,96.9087,97.0767,96.89,97.0207,12900.0
2020-07-28 09:50:00,103.87,103.87,103.45,103.46,2747.0,96.9554,96.9554,96.5633,96.5726,2747.0
2020-07-28 09:55:00,103.47,103.61,103.44,103.6,11285.0,96.582,96.7127,96.554,96.7033,11285.0
2020-07-28 10:00:00,103.62,104.12,103.61,104.06,9226.0,96.722,97.1887,96.7127,97.1327,9226.0
2020-07-28 10:05:00,104.08,104.18,103.95,104.06,10276.0,97.1514,97.2447,97.03,97.1327,10276.0
2020-07-28 10:10:00,104.07,104.17,103.97,104.0,4567.0,97.142,97.2354,97.0487,97.0767,4567.0
2020-07-28 10:15:00,104.04,104.18,103.97,104.08,7835.0,97.114,97.2447,97.0487,97.1514,7835.0
2020-07-28 10:20:00,104.08,104.23,104.06,104.21,5514.0,97.1514,97.2914,97.1327,97.2727,5514.0
2020-07-28 10:25:00,104.25,104.25,103.9,104.04,5549.0,97.3101,97.3101,96.9834,97.114,5549.0
2020-07-28 10:30:00,104.08,104.15,103.96,104.15,3553.0,97.1514,97.2167,97.0394,97.2167,3553.0
2020-07-28 10:35:00,104.12,104.4,104.1,104.4,21098.0,97.1887,97.4501,97.17,97.4501,21098.0
2020-07-28 10:40:00,104.34,104.35,104.2,104.2,18577.0,97.3941,97.4034,97.2634,97.2634,18577.0
2020-07-28 10:45:00,104.22,104.37,104.17,104.3,5924.0,97.2821,97.4221,97.2354,97.3567,5924.0
2020-07-28 10:50:00,104.39,104.64,104.38,104.41,6238.0,97.4407,97.6741,97.4314,97.4594,6238.0
2020-07-28 10:55:00,104.43,104.5,104.2,104.2,4749.0,97.4781,97.5434,97.2634,97.2634,4749.0
2020-07-28 11:00:00,104.22,104.31,104.19,104.19,4811.0,97.2821,97.3661,97.254,97.254,4811.0
2020-07-28 11:05:00,104.19,104.28,104.12,104.28,7800.0,97.254,97.3381,97.1887,97.3381,7800.0
2020-07-28 11:10:00,104.35,104.59,104.3,104.56,6294.0,97.4034,97.6274,97.3567,97.5994,6294.0
2020-07-28 11:15:00,104.55,104.62,104.51,104.54,4724.0,97.5901,97.6554,97.5527,97.5807,4724.0
2020-07-28 11:20:00,104.55,104.63,104.52,104.54,6264.0,97.5901,97.6648,97.5621,97.5807,6264.0
2020-07-28 11:25:00,104.54,104.64,104.48,104.64,5302.0,97.5807,97.6741,97.5247,97.6741,5302.0
2020-07-28 11:30:00,104.62,104.62,104.51,104.52,5279.0,97.6554,97.6554,97.5527,97.5621,5279.0
2020-07-28 11:35:00,104.57,104.8,104.56,104.76,3239.0,97.6088,97.8234,97.5994,97.7861,3239.0
2020-07-28 11:40:00,104.81,105.0,104.74,105.0,12558.0,97.8328,98.0101,97.7674,98.0101,12558.0
2020-07-28 11:45:00,105.0,105.08,104.97,105.06,10233.0,98.0101,98.0848,97.9821,98.0661,10233.0
2020-07-28 11:50:00,105.06,105.1,104.62,104.77,11602.0,98.0661,98.1035,97.6554,97.7954,11602.0
2020-07-28 11:55:00,104.77,104.82,104.55,104.59,5472.0,97.7954,97.8421,97.5901,97.6274,5472.0
2020-07-28 12:00:00,104.61,104.67,104.55,104.67,3920.0,97.6461,97.7021,97.5901,97.7021,3920.0
2020-07-28 12:05:00,104.68,104.71,104.57,104.58,5753.0,97.7114,97.7394,97.6088,97.6181,5753.0
2020-07-28 12:10:00,104.59,104.63,104.46,104.54,5338.0,97.6274,97.6648,97.5061,97.5807,5338.0
2020-07-28 12:15:00,104.51,104.58,104.34,104.34,7745.0,97.5527,97.6181,97.3941,97.3941,7745.0
2020-07-28 12:20:00,104.34,104.34,104.16,104.3,8006.0,97.3941,97.3941,97.226,97.3567,8006.0
2020-07-28 12:25:00,104.3,104.33,104.22,104.29,15632.0,97.3567,97.3847,97.2821,97.3474,15632.0
2020-07-28 12:30:00,104.3,104.37,104.27,104.3,4397.0,97.3567,97.4221,97.3287,97.3567,4397.0
2020-07-28 12:35:00,104.26,104.26,104.04,104.04,4649.0,97.3194,97.3194,97.114,97.114,4649.0
2020-07-28 12:40:00,104.07,104.26,104.06,104.08,5759.0,97.142,97.3194,97.1327,97.1514,5759.0
2020-07-28 12:45:00,104.09,104.2,104.08,104.13,5605.0,97.1607,97.2634,97.1514,97.198,5605.0
2020-07-28 12:50:00,104.13,104.15,104.06,104.15,5101.0,97.198,97.2167,97.1327,97.2167,5101.0
2020-07-28 12:55:00,104.12,104.2,104.09,104.17,4659.0,97.1887,97.2634,97.1607,97.2354,4659.0
2020-07-28 13:00:00,104.18,104.23,104.13,104.17,3501.0,97.2447,97.2914,97.198,97.2354,3501.0
2020-07-28 13:05:00,104.15,104.2,104.14,104.16,3762.0,97.2167,97.2634,97.2074,97.226,3762.0
2020-07-28 13:10:00,104.14,104.16,104.09,104.11,4876.0,97.2074,97.226,97.1607,97.1794,4876.0
2020-07-28 13:15:00,104.1,104.19,104.1,104.17,2872.0,97.17,97.254,97.17,97.2354,2872.0
2020-07-28 13:20:00,104.2,104.26,104.17,104.23,4600.0,97.2634,97.3194,97.2354,97.2914,4600.0
2020-07-28 13:25:00,104.22,104.25,104.18,104.22,5495.0,97.2821,97.3101,97.2447,97.2821,5495.0
2020-07-28 13:30:00,104.27,104.42,104.27,104.39,4686.0,97.3287,97.4687,97.3287,97.4407,4686.0
2020-07-28 13:35:00,104.4,104.46,104.4,104.45,4300.0,97.4501,97.5061,97.4501,97.4967,4300.0
2020-07-28 13:40:00,104.46,104.53,104.41,104.41,6764.0,97.5061,97.5714,97.4594,97.4594,6764.0
2020-07-28 13:45:00,104.39,104.52,104.35,104.43,30100.0,97.4407,97.5621,97.4034,97.4781,30100.0
2020-07-28 13:50:00,104.41,104.54,104.41,104.49,6955.0,97.4594,97.5807,97.4594,97.5341,6955.0
2020-07-28 13:55:00,104.49,104.53,104.41,104.52,8337.0,97.5341,97.5714,97.4594,97.5621,8337.0
2020-07-28 14:00:00,104.53,104.67,104.51,104.64,5951.0,97.5714,97.7021,97.5527,97.6741,5951.0
2020-07-28 14:05:00,104.66,104.66,104.55,104.63,6088.0,97.6928,97.6928,97.5901,97.6648,6088.0
2020-07-28 14:10:00,104.62,104.65,104.52,104.52,7787.0,97.6554,97.6834,97.5621,97.5621,7787.0
2020-07-28 14:15:00,104.52,104.54,104.49,104.54,8444.0,97.5621,97.5807,97.5341,97.5807,8444.0
2020-07-28 14:20:00,104.55,104.65,104.46,104.53,146791.0,97.5901,97.6834,97.5061,97.5714,146791.0
2020-07-28 14:25:00,104.5,104.71,104.46,104.57,12649.0,97.5434,97.7394,97.5061,97.6088,12649.0
2020-07-28 14:30:00,104.59,104.59,104.44,104.5,19626.0,97.6274,97.6274,97.4874,97.5434,19626.0
2020-07-28 14:35:00,104.5,104.55,104.44,104.48,15130.0,97.5434,97.5901,97.4874,97.5247,15130.0
2020-07-28 14:40:00,104.46,104.46,104.3,104.37,11266.0,97.5061,97.5061,97.3567,97.4221,11266.0
2020-07-28 14:45:00,104.4,104.51,104.25,104.25,11180.0,97.4501,97.5527,97.3101,97.3101,11180.0
2020-07-28 14:50:00,104.25,104.49,104.24,104.4,10026.0,97.3101,97.5341,97.3007,97.4501,10026.0
2020-07-28 14:55:00,104.48,104.49,104.29,104.29,10599.0,97.5247,97.5341,97.3474,97.3474,10599.0
2020-07-28 15:00:00,104.34,104.38,104.33,104.34,12047.0,97.3941,97.4314,97.3847,97.3941,12047.0
2020-07-28 15:05:00,104.33,104.41,104.32,104.4,12453.0,97.3847,97.4594,97.3754,97.4501,12453.0
2020-07-28 15:10:00,104.39,104.55,104.36,104.54,17089.0,97.4407,97.5901,97.4127,97.5807,17089.0
2020-07-28 15:15:00,104.54,104.62,104.5,104.59,16266.0,97.5807,97.6554,97.5434,97.6274,16266.0
2020-07-28 15:20:00,104.59,104.62,104.41,104.42,16802.0,97.6274,97.6554,97.4594,97.4687,16802.0
2020-07-28 15:25:00,104.41,104.41,104.15,104.22,20514.0,97.4594,97.4594,97.2167,97.2821,20514.0
2020-07-28 15:30:00,104.2,104.31,104.13,104.14,19538.0,97.2634,97.3661,97.198,97.2074,19538.0
2020-07-28 15:35:00,104.16,104.21,103.94,103.98,31680.0,97.226,97.2727,97.0207,97.058,31680.0
2020-07-28 15:40:00,103.97,104.01,103.79,103.79,26749.0,97.0487,97.086,96.8807,96.8807,26749.0
2020-07-28 15:45:00,103.82,103.93,103.68,103.72,26883.0,96.9087,97.0114,96.778,96.8153,26883.0
2020-07-28 15:50:00,103.68,103.72,103.63,103.68,29722.0,96.778,96.8153,96.7313,96.778,29722.0
2020-07-28 15:55:00,103.69,103.93,103.59,103.8,73446.0,96.7873,97.0114,96.694,96.89,73446.0
2020-07-29 09:30:00,117.0,117.0,112.55,113.29,128313.0,109.2113,109.2113,105.0575,105.7483,128313.0
2020-07-29 09:35:00,113.25,113.26,112.64,112.96,87569.0,105.7109,105.7203,105.1415,105.4402,87569.0
2020-07-29 09:40:00,113.02,114.26,112.75,112.75,42985.0,105.4962,106.6537,105.2442,105.2442,42985.0
2020-07-29 09:45:00,112.75,113.09,112.27,113.0,99141.0,105.2442,105.5616,104.7962,105.4776,99141.0
2020-07-29 09:50:00,113.23,113.63,112.76,113.1,18298.0,105.6923,106.0656,105.2535,105.5709,18298.0
2020-07-29 09:55:00,113.1,113.11,112.21,112.36,23788.0,105.5709,105.5802,104.7402,104.8802,23788.0
2020-07-29 10:00:00,112.41,113.16,112.32,112.88,46223.0,104.9268,105.6269,104.8428,105.3656,46223.0
2020-07-29 10:05:00,112.91,112.97,112.78,112.92,8952.0,105.3936,105.4496,105.2722,105.4029,8952.0
2020-07-29 10:10:00,112.89,112.91,112.34,112.45,29663.0,105.3749,105.3936,104.8615,104.9642,29663.0
2020-07-29 10:15:00,112.4,113.07,112.4,113.07,9371.0,104.9175,105.5429,104.9175,105.5429,9371.0
2020-07-29 10:20:00,113.09,113.12,112.7,112.96,23782.0,105.5616,105.5896,105.1975,105.4402,23782.0
2020-07-29 10:25:00,112.96,113.93,112.9,113.93,15020.0,105.4402,106.3457,105.3842,106.3457,15020.0
2020-07-29 10:30:00,113.75,114.13,113.45,113.63,13721.0,106.1776,106.5323,105.8976,106.0656,13721.0
2020-07-29 10:35:00,113.67,114.02,113.48,113.49,11229.0,106.103,106.4297,105.9256,105.9349,11229.0
2020-07-29 10:40:00,113.4,113.49,112.82,112.89,59714.0,105.8509,105.9349,105.3095,105.3749,59714.0
2020-07-29 10:45:00,112.98,113.21,112.77,113.05,19233.0,105.4589,105.6736,105.2629,105.5242,19233.0
2020-07-29 10:50:00,112.95,112.95,112.12,112.29,53670.0,105.4309,105.4309,104.6561,104.8148,53670.0
2020-07-29 10:55:00,112.29,112.79,112.19,112.42,16520.0,104.8148,105.2815,104.7215,104.9362,16520.0
2020-07-29 11:00:00,112.47,112.47,111.98,112.29,8042.0,104.9828,104.9828,104.5255,104.8148,8042.0
2020-07-29 11:05:00,112.23,112.23,111.73,111.98,13104.0,104.7588,104.7588,104.2921,104.5255,13104.0
2020-07-29 11:10:00,111.99,112.98,111.99,112.91,14226.0,104.5348,105.4589,104.5348,105.3936,14226.0
2020-07-29 11:15:00,112.85,112.88,112.5,112.5,9905.0,105.3376,105.3656,105.0108,105.0108,9905.0
2020-07-29 11:20:00,112.43,112.5,112.19,112.19,12600.0,104.9455,105.0108,104.7215,104.7215,12600.0
2020-07-29 11:25:00,112.22,112.36,112.19,112.24,7746.0,104.7495,104.8802,104.7215,104.7682,7746.0
2020-07-29 11:30:00,112.33,112.49,112.19,112.28,13716.0,104.8522,105.0015,104.7215,104.8055,13716.0
2020-07-29 11:35:00,112.29,112.56,112.22,112.5,24026.0,104.8148,105.0669,104.7495,105.0108,24026.0
2020-07-29 11:40:00,112.42,112.5,112.28,112.37,17279.0,104.9362,105.0108,104.8055,104.8895,17279.0
2020-07-29 11:45:00,112.4,112.45,112.23,112.44,8003.0,104.9175,104.9642,104.7588,104.9548,8003.0
2020-07-29 11:50:00,112.49,112.65,112.37,112.38,18176.0,105.0015,105.1509,104.8895,104.8988,18176.0
2020-07-29 11:55:00,112.34,112.62,112.25,112.41,46396.0,104.8615,105.1229,104.7775,104.9268,46396.0
2020-07-29 12:00:00,112.44,112.57,112.17,112.18,39167.0,104.9548,105.0762,104.7028,104.7122,39167.0
2020-07-29 12:05:00,112.19,112.25,112.0,112.05,12264.0,104.7215,104.7775,104.5441,104.5908,12264.0
2020-07-29 12:10:00,112.03,112.13,111.71,111.86,19918.0,104.5721,104.6655,104.2734,104.4135,19918.0
2020-07-29 12:15:00,111.88,111.93,111.82,111.92,17170.0,104.4321,104.4788,104.3761,104.4695,17170.0
2020-07-29 12:20:00,111.96,112.01,111.81,111.92,10185.0,104.5068,104.5535,104.3668,104.4695,10185.0
2020-07-29 12:25:00,111.97,112.18,111.9,111.9,11197.0,104.5161,104.7122,104.4508,104.4508,11197.0
2020-07-29 12:30:00,111.91,112.0,111.87,111.94,11855.0,104.4601,104.5441,104.4228,104.4881,11855.0
2020-07-29 12:35:00,111.94,112.05,111.75,111.8,8789.0,104.4881,104.5908,104.3108,104.3574,8789.0
2020-07-29 12:40:00,111.8,111.8,111.71,111.71,4208.0,104.3574,104.3574,104.2734,104.2734,4208.0
2020-07-29 12:45:00,111.69,111.69,111.44,111.44,10724.0,104.2548,104.2548,104.0214,104.0214,10724.0
2020-07-29 12:50:00,111.42,111.44,111.11,111.17,12416.0,104.0027,104.0214,103.7134,103.7694,12416.0
2020-07-29 12:55:00,111.19,111.21,110.78,110.79,29671.0,103.7881,103.8067,103.4054,103.4147,29671.0
2020-07-29 13:00:00,110.81,111.14,110.8,111.03,36824.0,103.4334,103.7414,103.424,103.6387,36824.0
2020-07-29 13:05:00,111.07,111.54,111.07,111.38,12898.0,103.676,104.1148,103.676,103.9654,12898.0
2020-07-29 13:10:00,111.46,111.57,111.36,111.38,7346.0,104.0401,104.1428,103.9467,103.9654,7346.0
2020-07-29 13:15:00,111.38,111.83,111.38,111.82,4502.0,103.9654,104.3855,103.9654,104.3761,4502.0
2020-07-29 13:20:00,111.82,111.95,111.64,111.89,8493.0,104.3761,104.4975,104.2081,104.4415,8493.0
2020-07-29 13:25:00,111.9,112.09,111.72,111.72,19753.0,104.4508,104.6281,104.2828,104.2828,19753.0
2020-07-29 13:30:00,111.68,111.7,111.41,111.41,12640.0,104.2454,104.2641,103.9934,103.9934,12640.0
2020-07-29 13:35:00,111.41,111.57,111.35,111.56,7711.0,103.9934,104.1428,103.9374,104.1334,7711.0
2020-07-29 13:40:00,111.5,111.85,111.49,111.84,10227.0,104.0774,104.4041,104.0681,104.3948,10227.0
2020-07-29 13:45:00,111.76,111.79,111.49,111.52,8248.0,104.3201,104.3481,104.0681,104.0961,8248.0
2020-07-29 13:50:00,111.49,111.94,111.44,111.87,4747.0,104.0681,104.4881,104.0214,104.4228,4747.0
2020-07-29 13:55:00,111.89,111.95,111.77,111.84,9934.0,104.4415,104.4975,104.3294,104.3948,9934.0
2020-07-29 14:00:00,111.85,111.86,111.61,111.72,60060.0,104.4041,104.4135,104.1801,104.2828,60060.0
2020-07-29 14:05:00,111.73,111.85,111.5,111.53,30905.0,104.2921,104.4041,104.0774,104.1054,30905.0
2020-07-29 14:10:00,111.53,111.58,111.32,111.47,17657.0,104.1054,104.1521,103.9094,104.0494,17657.0
2020-07-29 14:15:00,111.48,111.53,111.38,111.44,9610.0,104.0588,104.1054,103.9654,104.0214,9610.0
2020-07-29 14:20:00,111.45,111.45,111.25,111.37,18598.0,104.0307,104.0307,103.8441,103.9561,18598.0
2020-07-29 14:25:00,111.34,111.34,111.17,111.25,9312.0,103.9281,103.9281,103.7694,103.8441,9312.0
2020-07-29 14:30:00,111.25,111.43,111.25,111.41,8323.0,103.8441,104.0121,103.8441,103.9934,8323.0
2020-07-29 14:35:00,111.41,111.44,111.12,111.15,15578.0,103.9934,104.0214,103.7227,103.7507,15578.0
2020-07-29 14:40:00,111.15,111.28,110.88,111.02,31559.0,103.7507,103.8721,103.4987,103.6294,31559.0
2020-07-29 14:45:00,111.04,111.27,110.94,111.25,34836.0,103.648,103.8627,103.5547,103.8441,34836.0
2020-07-29 14:50:00,111.23,111.41,111.2,111.39,9848.0,103.8254,103.9934,103.7974,103.9747,9848.0
2020-07-29 14:55:00,111.39,111.39,111.07,111.3,20495.0,103.9747,103.9747,103.676,103.8907,20495.0
2020-07-29 15:00:00,111.33,111.37,111.11,111.22,21250.0,103.9187,103.9561,103.7134,103.8161,21250.0
2020-07-29 15:05:00,111.25,111.37,111.13,111.16,10659.0,103.8441,103.9561,103.7321,103.7601,10659.0
2020-07-29 15:10:00,111.19,111.3,111.15,111.15,13582.0,103.7881,103.8907,103.7507,103.7507,13582.0
2020-07-29 15:15:00,111.18,111.39,111.17,111.37,13937.0,103.7787,103.9747,103.7694,103.9561,13937.0
2020-07-29 15:20:00,111.36,111.42,111.16,111.29,20254.0,103.9467,104.0027,103.7601,103.8814,20254.0
2020-07-29 15:25:00,111.3,111.35,111.04,111.08,13619.0,103.8907,103.9374,103.648,103.6854,13619.0
2020-07-29 15:30:00,111.03,111.28,110.99,111.1,19161.0,103.6387,103.8721,103.6014,103.704,19161.0
2020-07-29 15:35:00,111.09,111.1,110.88,110.94,24515.0,103.6947,103.704,103.4987,103.5547,24515.0
2020-07-29 15:40:00,110.94,111.09,110.82,110.95,25067.0,103.5547,103.6947,103.4427,103.564,25067.0
2020-07-29 15:45:00,110.96,111.01,110.65,110.84,33245.0,103.5734,103.62,103.284,103.4614,33245.0
2020-07-29 15:50:00,110.81,110.87,110.42,110.54,67117.0,103.4334,103.4894,103.0693,103.1813,67117.0
2020-07-29 15:55:00,110.51,110.63,110.39,110.54,101535.0,103.1533,103.2653,103.0413,103.1813,101535.0
2020-07-30 09:30:00,109.0,110.89,108.74,110.15,51115.0,101.7438,103.508,101.5012,102.8173,51115.0
2020-07-30 09:35:00,110.73,111.83,110.59,111.52,61547.0,103.3587,104.3855,103.228,104.0961,61547.0
2020-07-30 09:40:00,111.86,112.21,111.16,111.48,47349.0,104.4135,104.7402,103.7601,104.0588,47349.0
2020-07-30 09:45:00,111.37,111.47,110.85,110.99,17652.0,103.9561,104.0494,103.4707,103.6014,17652.0
2020-07-30 09:50:00,110.81,110.94,110.44,110.7,18883.0,103.4334,103.5547,103.088,103.3307,18883.0
2020-07-30 09:55:00,110.7,110.79,109.8,109.99,42647.0,103.3307,103.4147,102.4906,102.6679,42647.0
2020-07-30 10:00:00,109.94,110.23,109.73,109.86,24142.0,102.6213,102.892,102.4252,102.5466,24142.0
2020-07-30 10:05:00,109.97,110.12,109.65,110.08,15659.0,102.6493,102.7893,102.3506,102.7519,15659.0
2020-07-30 10:10:00,110.03,110.12,109.63,109.73,24788.0,102.7053,102.7893,102.3319,102.4252,24788.0
2020-07-30 10:15:00,109.67,109.91,109.55,109.91,10101.0,102.3692,102.5933,102.2572,102.5933,10101.0
2020-07-30 10:20:00,109.84,110.04,109.67,110.03,19747.0,102.5279,102.7146,102.3692,102.7053,19747.0
2020-07-30 10:25:00,109.99,110.03,109.6,109.77,13082.0,102.6679,102.7053,102.3039,102.4626,13082.0
2020-07-30 10:30:00,109.7,109.78,109.41,109.52,16786.0,102.3972,102.4719,102.1266,102.2292,16786.0
2020-07-30 10:35:00,109.51,109.59,109.26,109.49,11172.0,102.2199,102.2946,101.9865,102.2012,11172.0
2020-07-30 10:40:00,109.52,109.55,109.21,109.33,6058.0,102.2292,102.2572,101.9399,102.0519,6058.0
2020-07-30 10:45:00,109.39,109.39,108.72,108.89,11027.0,102.1079,102.1079,101.4825,101.6412,11027.0
2020-07-30 10:50:00,108.86,109.14,108.62,109.14,11207.0,101.6132,101.8745,101.3891,101.8745,11207.0
2020-07-30 10:55:00,109.12,109.43,109.12,109.32,8150.0,101.8559,102.1452,101.8559,102.0425,8150.0
2020-07-30 11:00:00,109.32,109.44,109.15,109.43,9867.0,102.0425,102.1546,101.8839,102.1452,9867.0
2020-07-30 11:05:00,109.38,109.92,109.36,109.77,13328.0,102.0985,102.6026,102.0799,102.4626,13328.0
2020-07-30 11:10:00,109.76,110.36,109.76,110.08,42620.0,102.4533,103.0133,102.4533,102.7519,42620.0
2020-07-30 11:15:00,110.04,110.4,110.01,110.31,14714.0,102.7146,103.0506,102.6866,102.9666,14714.0
2020-07-30 11:20:00,110.27,110.65,110.15,110.38,13965.0,102.9293,103.284,102.8173,103.032,13965.0
2020-07-30 11:25:00,110.34,110.44,110.22,110.22,7756.0,102.9946,103.088,102.8826,102.8826,7756.0
2020-07-30 11:30:00,110.32,110.32,110.04,110.24,7036.0,102.976,102.976,102.7146,102.9013,7036.0
2020-07-30 11:35:00,110.19,110.35,110.17,110.28,6821.0,102.8546,103.004,102.836,102.9386,6821.0
2020-07-30 11:40:00,110.26,110.4,110.13,110.2,6327.0,102.92,103.0506,102.7986,102.864,6327.0
2020-07-30 11:45:00,110.21,110.33,110.12,110.31,5660.0,102.8733,102.9853,102.7893,102.9666,5660.0
2020-07-30 11:50:00,110.29,110.39,110.16,110.29,7599.0,102.948,103.0413,102.8266,102.948,7599.0
2020-07-30 11:55:00,110.28,110.31,110.13,110.23,7250.0,102.9386,102.9666,102.7986,102.892,7250.0
2020-07-30 12:00:00,110.27,110.37,110.13,110.19,5481.0,102.9293,103.0226,102.7986,102.8546,5481.0
2020-07-30 12:05:00,110.16,110.32,110.08,110.22,4304.0,102.8266,102.976,102.7519,102.8826,4304.0
2020-07-30 12:10:00,110.25,110.37,110.13,110.32,4300.0,102.9106,103.0226,102.7986,102.976,4300.0
2020-07-30 12:15:00,110.32,110.79,110.32,110.79,7816.0,102.976,103.4147,102.976,103.4147,7816.0
2020-07-30 12:20:00,110.67,110.76,110.59,110.67,6100.0,103.3027,103.3867,103.228,103.3027,6100.0
2020-07-30 12:25:00,110.69,111.04,110.52,110.99,17435.0,103.3213,103.648,103.1627,103.6014,17435.0
2020-07-30 12:30:00,111.03,111.12,110.84,110.91,25625.0,103.6387,103.7227,103.4614,103.5267,25625.0
2020-07-30 12:35:00,110.9,110.96,110.81,110.93,5443.0,103.5174,103.5734,103.4334,103.5454,5443.0
2020-07-30 12:40:00,110.91,110.92,110.77,110.8,8328.0,103.5267,103.536,103.396,103.424,8328.0
2020-07-30 12:45:00,110.83,111.15,110.79,111.09,12886.0,103.452,103.7507,103.4147,103.6947,12886.0
2020-07-30 12:50:00,111.02,111.29,111.02,111.14,7754.0,103.6294,103.8814,103.6294,103.7414,7754.0
2020-07-30 12:55:00,111.18,111.26,111.09,111.22,6027.0,103.7787,103.8534,103.6947,103.8161,6027.0
2020-07-30 13:00:00,111.23,111.35,111.2,111.32,6010.0,103.8254,103.9374,103.7974,103.9094,6010.0
2020-07-30 13:05:00,111.34,111.46,111.23,111.27,8415.0,103.9281,104.0401,103.8254,103.8627,8415.0
2020-07-30 13:10:00,111.23,111.36,111.2,111.22,9641.0,103.8254,103.9467,103.7974,103.8161,9641.0
2020-07-30 13:15:00,111.23,111.28,111.02,111.03,27514.0,103.8254,103.8721,103.6294,103.6387,27514.0
2020-07-30 13:20:00,111.0,111.03,110.91,110.98,10388.0,103.6107,103.6387,103.5267,103.592,10388.0
2020-07-30 13:25:00,110.98,111.01,110.74,110.8,8362.0,103.592,103.62,103.368,103.424,8362.0
2020-07-30 13:30:00,110.82,110.92,110.71,110.8,11404.0,103.4427,103.536,103.34,103.424,11404.0
2020-07-30 13:35:00,110.78,110.84,110.66,110.72,8214.0,103.4054,103.4614,103.2933,103.3493,8214.0
2020-07-30 13:40:00,110.68,110.83,110.65,110.83,6928.0,103.312,103.452,103.284,103.452,6928.0
2020-07-30 13:45:00,110.81,111.04,110.69,111.02,8505.0,103.4334,103.648,103.3213,103.6294,8505.0
2020-07-30 13:50:00,111.04,111.14,110.5,110.56,38292.0,103.648,103.7414,103.144,103.2,38292.0
2020-07-30 13:55:00,110.56,110.56,110.45,110.52,13756.0,103.2,103.2,103.0973,103.1627,13756.0
2020-07-30 14:00:00,110.51,110.57,110.25,110.27,21996.0,103.1533,103.2093,102.9106,102.9293,21996.0
2020-07-30 14:05:00,110.27,110.53,110.27,110.49,11766.0,102.9293,103.172,102.9293,103.1347,11766.0
2020-07-30 14:10:00,110.48,110.57,110.3,110.43,26528.0,103.1253,103.2093,102.9573,103.0787,26528.0
2020-07-30 14:15:00,110.4,111.05,110.34,111.04,13029.0,103.0506,103.6574,102.9946,103.648,13029.0
2020-07-30 14:20:00,111.08,111.11,110.92,111.08,15430.0,103.6854,103.7134,103.536,103.6854,15430.0
2020-07-30 14:25:00,111.06,111.12,110.82,110.93,12686.0,103.6667,103.7227,103.4427,103.5454,12686.0
2020-07-30 14:30:00,110.93,111.09,110.89,110.99,23324.0,103.5454,103.6947,103.508,103.6014,23324.0
2020-07-30 14:35:00,111.0,111.05,110.94,110.97,14784.0,103.6107,103.6574,103.5547,103.5827,14784.0
2020-07-30 14:40:00,110.97,111.28,110.94,111.25,16826.0,103.5827,103.8721,103.5547,103.8441,16826.0
2020-07-30 14:45:00,111.27,111.37,111.12,111.33,11868.0,103.8627,103.9561,103.7227,103.9187,11868.0
2020-07-30 14:50:00,111.33,111.39,111.17,111.17,15653.0,103.9187,103.9747,103.7694,103.7694,15653.0
2020-07-30 14:55:00,111.2,111.42,111.2,111.42,10871.0,103.7974,104.0027,103.7974,104.0027,10871.0
2020-07-30 15:00:00,111.4,111.68,111.31,111.41,25847.0,103.9841,104.2454,103.9001,103.9934,25847.0
2020-07-30 15:05:00,111.37,111.51,111.31,111.41,17186.0,103.9561,104.0868,103.9001,103.9934,17186.0
2020-07-30 15:10:00,111.42,111.47,111.27,111.45,18771.0,104.0027,104.0494,103.8627,104.0307,18771.0
2020-07-30 15:15:00,111.44,111.47,111.2,111.21,32188.0,104.0214,104.0494,103.7974,103.8067,32188.0
2020-07-30 15:20:00,111.16,111.31,111.02,111.29,17883.0,103.7601,103.9001,103.6294,103.8814,17883.0
2020-07-30 15:25:00,111.27,111.31,111.08,111.18,24890.0,103.8627,103.9001,103.6854,103.7787,24890.0
2020-07-30 15:30:00,111.18,111.23,110.94,111.05,44611.0,103.7787,103.8254,103.5547,103.6574,44611.0
2020-07-30 15:35:00,111.03,111.13,110.94,111.01,32207.0,103.6387,103.7321,103.5547,103.62,32207.0
2020-07-30 15:40:00,111.02,111.03,110.85,111.0,31844.0,103.6294,103.6387,103.4707,103.6107,31844.0
2020-07-30 15:45:00,111.0,111.06,110.88,111.04,45163.0,103.6107,103.6667,103.4987,103.648,45163.0
2020-07-30 15:50:00,111.04,111.07,110.78,110.99,62750.0,103.648,103.676,103.4054,103.6014,62750.0
2020-07-30 15:55:00,110.98,111.07,110.81,110.86,129672.0,103.592,103.676,103.4334,103.48,129672.0
2020-07-31 09:30:00,110.7,111.39,110.34,111.1,22529.0,103.3307,103.9747,102.9946,103.704,22529.0
2020-07-31 09:35:00,111.02,111.02,110.39,110.39,2834.0,103.6294,103.6294,103.0413,103.0413,2834.0
2020-07-31 09:40:00,110.45,110.45,109.82,109.94,7271.0,103.0973,103.0973,102.5093,102.6213,7271.0
2020-07-31 09:45:00,109.93,110.48,109.87,110.48,11565.0,102.6119,103.1253,102.5559,103.1253,11565.0
2020-07-31 09:50:00,110.34,110.8,110.27,110.62,5597.0,102.9946,103.424,102.9293,103.256,5597.0
2020-07-31 09:55:00,110.8,111.05,110.71,110.81,10508.0,103.424,103.6574,103.34,103.4334,10508.0
2020-07-31 10:00:00,110.85,111.04,110.67,110.73,12237.0,103.4707,103.648,103.3027,103.3587,12237.0
2020-07-31 10:05:00,110.8,110.81,110.63,110.76,5975.0,103.424,103.4334,103.2653,103.3867,5975.0
2020-07-31 10:10:00,110.67,110.7,110.39,110.51,8801.0,103.3027,103.3307,103.0413,103.1533,8801.0
2020-07-31 10:15:00,110.48,110.59,110.06,110.09,5242.0,103.1253,103.228,102.7333,102.7613,5242.0
2020-07-31 10:20:00,110.06,110.25,109.92,110.22,8609.0,102.7333,102.9106,102.6026,102.8826,8609.0
2020-07-31 10:25:00,110.25,110.26,109.97,109.97,8854.0,102.9106,102.92,102.6493,102.6493,8854.0
2020-07-31 10:30:00,110.01,110.11,109.95,109.97,6608.0,102.6866,102.78,102.6306,102.6493,6608.0
2020-07-31 10:35:00,109.87,109.87,109.6,109.62,4533.0,102.5559,102.5559,102.3039,102.3226,4533.0
2020-07-31 10:40:00,109.63,109.63,109.43,109.52,5478.0,102.3319,102.3319,102.1452,102.2292,5478.0
2020-07-31 10:45:00,109.55,109.64,109.44,109.64,4800.0,102.2572,102.3412,102.1546,102.3412,4800.0
2020-07-31 10:50:00,109.58,109.63,109.46,109.51,14325.0,102.2852,102.3319,102.1732,102.2199,14325.0
2020-07-31 10:55:00,109.47,109.47,109.25,109.37,4902.0,102.1826,102.1826,101.9772,102.0892,4902.0
2020-07-31 11:00:00,109.55,109.78,109.48,109.63,4133.0,102.2572,102.4719,102.1919,102.3319,4133.0
2020-07-31 11:05:00,109.66,109.67,109.45,109.46,5800.0,102.3599,102.3692,102.1639,102.1732,5800.0
2020-07-31 11:10:00,109.48,109.69,109.43,109.63,5822.0,102.1919,102.3879,102.1452,102.3319,5822.0
2020-07-31 11:15:00,109.61,109.83,109.49,109.79,5986.0,102.3132,102.5186,102.2012,102.4813,5986.0
2020-07-31 11:20:00,109.79,109.9,109.73,109.73,4644.0,102.4813,102.5839,102.4252,102.4252,4644.0
2020-07-31 11:25:00,109.78,109.96,109.67,109.93,4513.0,102.4719,102.6399,102.3692,102.6119,4513.0
2020-07-31 11:30:00,109.96,109.97,109.52,109.59,6185.0,102.6399,102.6493,102.2292,102.2946,6185.0
2020-07-31 11:35:00,109.58,109.62,109.39,109.62,5608.0,102.2852,102.3226,102.1079,102.3226,5608.0
2020-07-31 11:40:00,109.62,109.76,109.62,109.64,2510.0,102.3226,102.4533,102.3226,102.3412,2510.0
2020-07-31 11:45:00,109.65,109.8,109.65,109.8,2635.0,102.3506,102.4906,102.3506,102.4906,2635.0
2020-07-31 11:50:00,109.76,109.77,109.59,109.59,2219.0,102.4533,102.4626,102.2946,102.2946,2219.0
2020-07-31 11:55:00,109.59,109.62,109.5,109.56,2900.0,102.2946,102.3226,102.2106,102.2666,2900.0
2020-07-31 12:00:00,109.55,109.55,109.36,109.44,4160.0,102.2572,102.2572,102.0799,102.1546,4160.0
2020-07-31 12:05:00,109.42,109.5,109.3,109.3,4761.0,102.1359,102.2106,102.0239,102.0239,4761.0
2020-07-31 12:10:00,109.36,109.46,109.28,109.33,2000.0,102.0799,102.1732,102.0052,102.0519,2000.0
2020-07-31 12:15:00,109.3,109.33,109.11,109.2,4500.0,102.0239,102.0519,101.8465,101.9305,4500.0
2020-07-31 12:20:00,109.29,109.44,109.26,109.44,3373.0,102.0145,102.1546,101.9865,102.1546,3373.0
2020-07-31 12:25:00,109.48,109.52,109.41,109.52,2345.0,102.1919,102.2292,102.1266,102.2292,2345.0
2020-07-31 12:30:00,109.48,109.48,109.26,109.27,9604.0,102.1919,102.1919,101.9865,101.9959,9604.0
2020-07-31 12:35:00,109.19,109.36,109.19,109.28,4300.0,101.9212,102.0799,101.9212,102.0052,4300.0
2020-07-31 12:40:00,109.39,109.48,109.38,109.4,8000.0,102.1079,102.1919,102.0985,102.1172,8000.0
2020-07-31 12:45:00,109.4,109.44,109.31,109.31,3542.0,102.1172,102.1546,102.0332,102.0332,3542.0
2020-07-31 12:50:00,109.36,109.56,109.35,109.35,3022.0,102.0799,102.2666,102.0705,102.0705,3022.0
2020-07-31 12:55:00,109.31,109.38,109.22,109.36,4393.0,102.0332,102.0985,101.9492,102.0799,4393.0
2020-07-31 13:00:00,109.36,109.46,109.3,109.44,3901.0,102.0799,102.1732,102.0239,102.1546,3901.0
2020-07-31 13:05:00,109.48,109.64,109.48,109.59,5668.0,102.1919,102.3412,102.1919,102.2946,5668.0
2020-07-31 13:10:00,109.56,109.66,109.55,109.57,5510.0,102.2666,102.3599,102.2572,102.2759,5510.0
2020-07-31 13:15:00,109.6,109.7,109.49,109.68,15539.0,102.3039,102.3972,102.2012,102.3786,15539.0
2020-07-31 13:20:00,109.7,109.97,109.69,109.97,3574.0,102.3972,102.6493,102.3879,102.6493,3574.0
2020-07-31 13:25:00,109.94,110.05,109.87,110.04,6120.0,102.6213,102.7239,102.5559,102.7146,6120.0
2020-07-31 13:30:00,110.04,110.14,110.0,110.0,5106.0,102.7146,102.808,102.6773,102.6773,5106.0
2020-07-31 13:35:00,110.05,110.1,109.97,109.99,4864.0,102.7239,102.7706,102.6493,102.6679,4864.0
2020-07-31 13:40:00,110.01,110.09,110.01,110.05,4039.0,102.6866,102.7613,102.6866,102.7239,4039.0
2020-07-31 13:45:00,110.05,110.31,109.99,110.3,21327.0,102.7239,102.9666,102.6679,102.9573,21327.0
2020-07-31 13:50:00,110.32,110.43,110.27,110.37,6388.0,102.976,103.0787,102.9293,103.0226,6388.0
2020-07-31 13:55:00,110.36,110.4,110.11,110.22,10788.0,103.0133,103.0506,102.78,102.8826,10788.0
2020-07-31 14:00:00,110.23,110.44,110.16,110.34,7183.0,102.892,103.088,102.8266,102.9946,7183.0
2020-07-31 14:05:00,110.33,110.34,110.03,110.09,6191.0,102.9853,102.9946,102.7053,102.7613,6191.0
2020-07-31 14:10:00,110.09,110.17,110.09,110.13,2982.0,102.7613,102.836,102.7613,102.7986,2982.0
2020-07-31 14:15:00,110.17,110.3,110.16,110.2,6850.0,102.836,102.9573,102.8266,102.864,6850.0
2020-07-31 14:20:00,110.19,110.28,110.18,110.24,3214.0,102.8546,102.9386,102.8453,102.9013,3214.0
2020-07-31 14:25:00,110.27,110.35,110.24,110.33,5072.0,102.9293,103.004,102.9013,102.9853,5072.0
2020-07-31 14:30:00,110.32,110.42,110.31,110.41,7483.0,102.976,103.0693,102.9666,103.06,7483.0
2020-07-31 14:35:00,110.41,110.49,110.29,110.41,8078.0,103.06,103.1347,102.948,103.06,8078.0
2020-07-31 14:40:00,110.4,110.54,110.38,110.54,6458.0,103.0506,103.1813,103.032,103.1813,6458.0
2020-07-31 14:45:00,110.57,110.67,110.52,110.62,7504.0,103.2093,103.3027,103.1627,103.256,7504.0
2020-07-31 14:50:00,110.61,110.85,110.61,110.85,7869.0,103.2467,103.4707,103.2467,103.4707,7869.0
2020-07-31 14:55:00,110.89,111.07,110.84,111.04,10805.0,103.508,103.676,103.4614,103.648,10805.0
2020-07-31 15:00:00,111.04,111.1,110.89,111.08,13456.0,103.648,103.704,103.508,103.6854,13456.0
2020-07-31 15:05:00,111.06,111.11,110.98,111.11,8042.0,103.6667,103.7134,103.592,103.7134,8042.0
2020-07-31 15:10:00,111.09,111.09,110.93,110.98,6115.0,103.6947,103.6947,103.5454,103.592,6115.0
2020-07-31 15:15:00,111.02,111.13,110.85,111.05,11232.0,103.6294,103.7321,103.4707,103.6574,11232.0
2020-07-31 15:20:00,111.08,111.25,111.08,111.16,22523.0,103.6854,103.8441,103.6854,103.7601,22523.0
2020-07-31 15:25:00,111.15,111.29,111.05,111.29,7195.0,103.7507,103.8814,103.6574,103.8814,7195.0
2020-07-31 15:30:00,111.32,111.43,111.22,111.26,17888.0,103.9094,104.0121,103.8161,103.8534,17888.0
2020-07-31 15:35:00,111.29,111.43,111.22,111.22,15415.0,103.8814,104.0121,103.8161,103.8161,15415.0
2020-07-31 15:40:00,111.22,111.31,111.14,111.27,14675.0,103.8161,103.9001,103.7414,103.8627,14675.0
2020-07-31 15:45:00,111.28,111.56,111.27,111.54,33944.0,103.8721,104.1334,103.8627,104.1148,33944.0
2020-07-31 15:50:00,111.58,112.09,111.45,111.77,57270.0,104.1521,104.6281,104.0307,104.3294,57270.0
2020-07-31 15:55:00,111.74,112.0,111.74,111.86,99352.0,104.3014,104.5441,104.3014,104.4135,99352.0
2020-08-03 09:30:00,111.97,112.54,111.52,112.23,47077.0,104.5161,105.0482,104.0961,104.7588,47077.0
2020-08-03 09:35:00,112.23,112.37,111.58,111.84,13341.0,104.7588,104.8895,104.1521,104.3948,13341.0
2020-08-03 09:40:00,111.75,111.96,111.66,111.77,10901.0,104.3108,104.5068,104.2268,104.3294,10901.0
2020-08-03 09:45:00,111.84,112.26,111.76,112.22,9013.0,104.3948,104.7868,104.3201,104.7495,9013.0
2020-08-03 09:50:00,112.12,112.48,112.05,112.28,11516.0,104.6561,104.9922,104.5908,104.8055,11516.0
2020-08-03 09:55:00,112.22,112.44,112.21,112.26,7420.0,104.7495,104.9548,104.7402,104.7868,7420.0
2020-08-03 10:00:00,112.31,112.56,112.14,112.26,8471.0,104.8335,105.0669,104.6748,104.7868,8471.0
2020-08-03 10:05:00,112.22,112.49,112.19,112.35,5582.0,104.7495,105.0015,104.7215,104.8708,5582.0
2020-08-03 10:10:00,112.28,112.72,112.28,112.59,7852.0,104.8055,105.2162,104.8055,105.0949,7852.0
2020-08-03 10:15:00,112.53,112.57,112.24,112.34,5918.0,105.0389,105.0762,104.7682,104.8615,5918.0
2020-08-03 10:20:00,112.28,112.4,112.01,112.16,14897.0,104.8055,104.9175,104.5535,104.6935,14897.0
2020-08-03 10:25:00,112.2,112.29,111.83,112.0,6852.0,104.7308,104.8148,104.3855,104.5441,6852.0
2020-08-03 10:30:00,111.98,112.18,111.9,112.07,9553.0,104.5255,104.7122,104.4508,104.6095,9553.0
2020-08-03 10:35:00,112.1,112.39,112.05,112.2,7403.0,104.6375,104.9082,104.5908,104.7308,7403.0
2020-08-03 10:40:00,112.18,112.38,112.18,112.32,6235.0,104.7122,104.8988,104.7122,104.8428,6235.0
2020-08-03 10:45:00,112.25,112.31,112.11,112.16,7377.0,104.7775,104.8335,104.6468,104.6935,7377.0
2020-08-03 10:50:00,112.17,112.28,112.11,112.22,7283.0,104.7028,104.8055,104.6468,104.7495,7283.0
2020-08-03 10:55:00,112.22,112.25,111.94,111.99,7050.0,104.7495,104.7775,104.4881,104.5348,7050.0
2020-08-03 11:00:00,112.0,112.03,111.72,111.75,7797.0,104.5441,104.5721,104.2828,104.3108,7797.0
2020-08-03 11:05:00,111.81,111.92,111.68,111.9,8625.0,104.3668,104.4695,104.2454,104.4508,8625.0
2020-08-03 11:10:00,111.91,111.98,111.8,111.85,5641.0,104.4601,104.5255,104.3574,104.4041,5641.0
2020-08-03 11:15:00,111.92,112.14,111.88,111.96,7199.0,104.4695,104.6748,104.4321,104.5068,7199.0
2020-08-03 11:20:00,111.99,112.16,111.99,112.0,6637.0,104.5348,104.6935,104.5348,104.5441,6637.0
2020-08-03 11:25:00,111.99,112.12,111.94,112.11,8844.0,104.5348,104.6561,104.4881,104.6468,8844.0
2020-08-03 11:30:00,112.09,112.44,112.04,112.4,14641.0,104.6281,104.9548,104.5815,104.9175,14641.0
2020-08-03 11:35:00,112.32,112.5,112.32,112.5,6165.0,104.8428,105.0108,104.8428,105.0108,6165.0
2020-08-03 11:40:00,112.53,112.6,112.49,112.56,7155.0,105.0389,105.1042,105.0015,105.0669,7155.0
2020-08-03 11:45:00,112.53,112.62,112.33,112.33,11312.0,105.0389,105.1229,104.8522,104.8522,11312.0
2020-08-03 11:50:00,112.33,112.39,112.22,112.39,9346.0,104.8522,104.9082,104.7495,104.9082,9346.0
2020-08-03 11:55:00,112.34,112.36,112.22,112.28,3900.0,104.8615,104.8802,104.7495,104.8055,3900.0
2020-08-03 12:00:00,112.3,112.42,112.25,112.3,7599.0,104.8242,104.9362,104.7775,104.8242,7599.0
2020-08-03 12:05:00,112.33,112.48,112.32,112.43,8039.0,104.8522,104.9922,104.8428,104.9455,8039.0
2020-08-03 12:10:00,112.43,112.44,112.34,112.39,7600.0,104.9455,104.9548,104.8615,104.9082,7600.0
2020-08-03 12:15:00,112.37,112.41,112.3,112.32,6900.0,104.8895,104.9268,104.8242,104.8428,6900.0
2020-08-03 12:20:00,112.27,112.31,112.15,112.25,11135.0,104.7962,104.8335,104.6841,104.7775,11135.0
2020-08-03 12:25:00,112.26,112.3,112.06,112.06,6401.0,104.7868,104.8242,104.6001,104.6001,6401.0
2020-08-03 12:30:00,112.04,112.16,111.96,112.12,9605.0,104.5815,104.6935,104.5068,104.6561,9605.0
2020-08-03 12:35:00,112.06,112.12,112.0,112.06,9883.0,104.6001,104.6561,104.5441,104.6001,9883.0
2020-08-03 12:40:00,112.06,112.19,112.01,112.12,7501.0,104.6001,104.7215,104.5535,104.6561,7501.0
2020-08-03 12:45:00,112.14,112.25,112.12,112.12,8896.0,104.6748,104.7775,104.6561,104.6561,8896.0
2020-08-03 12:50:00,112.08,112.26,112.02,112.2,6894.0,104.6188,104.7868,104.5628,104.7308,6894.0
2020-08-03 12:55:00,112.18,112.21,112.09,112.09,2454.0,104.7122,104.7402,104.6281,104.6281,2454.0
2020-08-03 13:00:00,112.11,112.25,112.02,112.11,6704.0,104.6468,104.7775,104.5628,104.6468,6704.0
2020-08-03 13:05:00,112.1,112.12,111.89,111.94,5400.0,104.6375,104.6561,104.4415,104.4881,5400.0
2020-08-03 13:10:00,111.95,111.95,111.71,111.74,6301.0,104.4975,104.4975,104.2734,104.3014,6301.0
2020-08-03 13:15:00,111.77,111.99,111.75,111.89,5730.0,104.3294,104.5348,104.3108,104.4415,5730.0
2020-08-03 13:20:00,111.88,111.91,111.79,111.84,6932.0,104.4321,104.4601,104.3481,104.3948,6932.0
2020-08-03 13:25:00,111.85,112.06,111.85,112.0,9538.0,104.4041,104.6001,104.4041,104.5441,9538.0
2020-08-03 13:30:00,111.97,112.13,111.96,112.09,12897.0,104.5161,104.6655,104.5068,104.6281,12897.0
2020-08-03 13:35:00,112.09,112.1,112.0,112.1,13902.0,104.6281,104.6375,104.5441,104.6375,13902.0
2020-08-03 13:40:00,112.11,112.12,112.01,112.07,10968.0,104.6468,104.6561,104.5535,104.6095,10968.0
2020-08-03 13:45:00,112.07,112.09,111.99,112.0,5819.0,104.6095,104.6281,104.5348,104.5441,5819.0
2020-08-03 13:50:00,112.01,112.07,111.98,112.07,7007.0,104.5535,104.6095,104.5255,104.6095,7007.0
2020-08-03 13:55:00,112.05,112.17,112.04,112.14,9257.0,104.5908,104.7028,104.5815,104.6748,9257.0
2020-08-03 14:00:00,112.14,112.36,112.12,112.29,25252.0,104.6748,104.8802,104.6561,104.8148,25252.0
2020-08-03 14:05:00,112.28,112.38,112.12,112.38,19073.0,104.8055,104.8988,104.6561,104.8988,19073.0
2020-08-03 14:10:00,112.41,112.54,112.41,112.53,11993.0,104.9268,105.0482,104.9268,105.0389,11993.0
2020-08-03 14:15:00,112.51,112.6,112.47,112.59,9616.0,105.0202,105.1042,104.9828,105.0949,9616.0
2020-08-03 14:20:00,112.53,112.72,112.53,112.66,6891.0,105.0389,105.2162,105.0389,105.1602,6891.0
2020-08-03 14:25:00,112.64,112.65,112.61,112.65,5314.0,105.1415,105.1509,105.1135,105.1509,5314.0
2020-08-03 14:30:00,112.64,112.65,112.57,112.58,8094.0,105.1415,105.1509,105.0762,105.0855,8094.0
2020-08-03 14:35:00,112.61,112.71,112.61,112.64,4971.0,105.1135,105.2069,105.1135,105.1415,4971.0
2020-08-03 14:40:00,112.66,112.69,112.56,112.65,5254.0,105.1602,105.1882,105.0669,105.1509,5254.0
2020-08-03 14:45:00,112.59,112.69,112.59,112.65,4263.0,105.0949,105.1882,105.0949,105.1509,4263.0
2020-08-03 14:50:00,112.64,112.64,112.42,112.47,9801.0,105.1415,105.1415,104.9362,104.9828,9801.0
2020-08-03 14:55:00,112.48,112.5,112.41,112.46,8978.0,104.9922,105.0108,104.9268,104.9735,8978.0
2020-08-03 15:00:00,112.5,112.58,112.45,112.56,8108.0,105.0108,105.0855,104.9642,105.0669,8108.0
2020-08-03 15:05:00,112.54,112.55,112.4,112.46,6803.0,105.0482,105.0575,104.9175,104.9735,6803.0
2020-08-03 15:10:00,112.48,112.52,112.45,112.48,5609.0,104.9922,105.0295,104.9642,104.9922,5609.0
2020-08-03 15:15:00,112.48,112.48,112.36,112.43,10104.0,104.9922,104.9922,104.8802,104.9455,10104.0
2020-08-03 15:20:00,112.44,112.48,112.37,112.41,9534.0,104.9548,104.9922,104.8895,104.9268,9534.0
2020-08-03 15:25:00,112.4,112.53,112.4,112.51,12502.0,104.9175,105.0389,104.9175,105.0202,12502.0
2020-08-03 15:30:00,112.5,112.56,112.19,112.32,20745.0,105.0108,105.0669,104.7215,104.8428,20745.0
2020-08-03 15:35:00,112.29,112.42,112.27,112.38,18686.0,104.8148,104.9362,104.7962,104.8988,18686.0
2020-08-03 15:40:00,112.36,112.5,112.28,112.48,15770.0,104.8802,105.0108,104.8055,104.9922,15770.0
2020-08-03 15:45:00,112.49,112.51,112.36,112.38,23736.0,105.0015,105.0202,104.8802,104.8988,23736.0
2020-08-03 15:50:00,112.36,112.56,112.21,112.54,44584.0,104.8802,105.0669,104.7402,105.0482,44584.0
2020-08-03 15:55:00,112.52,112.52,112.15,112.2,94787.0,105.0295,105.0295,104.6841,104.7308,94787.0
2020-08-04 09:30:00,111.52,111.65,111.24,111.52,33900.0,104.0961,104.2174,103.8347,104.0961,33900.0
2020-08-04 09:35:00,111.47,111.57,111.0,111.13,31008.0,104.0494,104.1428,103.6107,103.7321,31008.0
2020-08-04 09:40:00,111.2,111.43,111.1,111.28,12600.0,103.7974,104.0121,103.704,103.8721,12600.0
2020-08-04 09:45:00,111.32,111.5,111.13,111.13,8700.0,103.9094,104.0774,103.7321,103.7321,8700.0
2020-08-04 09:50:00,111.13,111.34,111.04,111.09,8600.0,103.7321,103.9281,103.648,103.6947,8600.0
2020-08-04 09:55:00,111.02,111.16,110.92,110.96,6575.0,103.6294,103.7601,103.536,103.5734,6575.0
2020-08-04 10:00:00,110.94,111.07,110.81,110.84,9485.0,103.5547,103.676,103.4334,103.4614,9485.0
2020-08-04 10:05:00,110.86,110.9,110.67,110.81,7383.0,103.48,103.5174,103.3027,103.4334,7383.0
2020-08-04 10:10:00,110.77,110.94,110.77,110.81,21060.0,103.396,103.5547,103.396,103.4334,21060.0
2020-08-04 10:15:00,110.81,110.97,110.68,110.74,9237.0,103.4334,103.5827,103.312,103.368,9237.0
2020-08-04 10:20:00,110.68,110.71,110.47,110.52,10090.0,103.312,103.34,103.116,103.1627,10090.0
2020-08-04 10:25:00,110.51,110.65,110.43,110.44,14762.0,103.1533,103.284,103.0787,103.088,14762.0
2020-08-04 10:30:00,110.44,110.44,110.19,110.19,13046.0,103.088,103.088,102.8546,102.8546,13046.0
2020-08-04 10:35:00,110.24,110.36,110.17,110.36,4704.0,102.9013,103.0133,102.836,103.0133,4704.0
2020-08-04 10:40:00,110.39,110.41,110.14,110.24,5010.0,103.0413,103.06,102.808,102.9013,5010.0
2020-08-04 10:45:00,110.3,110.64,110.22,110.64,10210.0,102.9573,103.2747,102.8826,103.2747,10210.0
2020-08-04 10:50:00,110.63,110.75,110.56,110.72,13527.0,103.2653,103.3773,103.2,103.3493,13527.0
2020-08-04 10:55:00,110.69,110.87,110.68,110.87,5306.0,103.3213,103.4894,103.312,103.4894,5306.0
2020-08-04 11:00:00,110.88,111.06,110.88,110.97,17922.0,103.4987,103.6667,103.4987,103.5827,17922.0
2020-08-04 11:05:00,111.0,111.21,110.97,111.21,7814.0,103.6107,103.8067,103.5827,103.8067,7814.0
2020-08-04 11:10:00,111.19,111.26,111.11,111.11,38201.0,103.7881,103.8534,103.7134,103.7134,38201.0
2020-08-04 11:15:00,111.08,111.44,111.07,111.42,5248.0,103.6854,104.0214,103.676,104.0027,5248.0
2020-08-04 11:20:00,111.42,111.51,111.31,111.46,25015.0,104.0027,104.0868,103.9001,104.0401,25015.0
2020-08-04 11:25:00,111.5,111.56,111.29,111.45,6806.0,104.0774,104.1334,103.8814,104.0307,6806.0
2020-08-04 11:30:00,111.4,111.58,111.4,111.58,3354.0,103.9841,104.1521,103.9841,104.1521,3354.0
2020-08-04 11:35:00,111.58,111.66,111.47,111.48,5880.0,104.1521,104.2268,104.0494,104.0588,5880.0
2020-08-04 11:40:00,111.51,111.58,111.4,111.54,6849.0,104.0868,104.1521,103.9841,104.1148,6849.0
2020-08-04 11:45:00,111.54,111.64,111.49,111.57,5687.0,104.1148,104.2081,104.0681,104.1428,5687.0
2020-08-04 11:50:00,111.55,111.57,111.49,111.51,4681.0,104.1241,104.1428,104.0681,104.0868,4681.0
2020-08-04 11:55:00,111.47,111.49,111.4,111.4,6579.0,104.0494,104.0681,103.9841,103.9841,6579.0
2020-08-04 12:00:00,111.4,111.43,111.3,111.43,6043.0,103.9841,104.0121,103.8907,104.0121,6043.0
2020-08-04 12:05:00,111.41,111.42,111.32,111.33,2637.0,103.9934,104.0027,103.9094,103.9187,2637.0
2020-08-04 12:10:00,111.34,111.38,111.25,111.28,5625.0,103.9281,103.9654,103.8441,103.8721,5625.0
2020-08-04 12:15:00,111.26,111.28,111.16,111.16,2858.0,103.8534,103.8721,103.7601,103.7601,2858.0
2020-08-04 12:20:00,111.18,111.24,111.16,111.16,3662.0,103.7787,103.8347,103.7601,103.7601,3662.0
2020-08-04 12:25:00,111.16,111.25,111.15,111.22,4200.0,103.7601,103.8441,103.7507,103.8161,4200.0
2020-08-04 12:30:00,111.21,111.41,111.21,111.41,4870.0,103.8067,103.9934,103.8067,103.9934,4870.0
2020-08-04 12:35:00,111.41,111.45,111.31,111.36,4522.0,103.9934,104.0307,103.9001,103.9467,4522.0
2020-08-04 12:40:00,111.34,111.34,111.2,111.2,3870.0,103.9281,103.9281,103.7974,103.7974,3870.0
2020-08-04 12:45:00,111.2,111.37,111.2,111.3,3825.0,103.7974,103.9561,103.7974,103.8907,3825.0
2020-08-04 12:50:00,111.32,111.45,111.25,111.28,4069.0,103.9094,104.0307,103.8441,103.8721,4069.0
2020-08-04 12:55:00,111.28,111.41,111.21,111.33,4206.0,103.8721,103.9934,103.8067,103.9187,4206.0
2020-08-04 13:00:00,111.38,111.38,111.29,111.34,2073.0,103.9654,103.9654,103.8814,103.9281,2073.0
2020-08-04 13:05:00,111.37,111.38,111.15,111.15,4356.0,103.9561,103.9654,103.7507,103.7507,4356.0
2020-08-04 13:10:00,111.15,111.26,111.14,111.22,4328.0,103.7507,103.8534,103.7414,103.8161,4328.0
2020-08-04 13:15:00,111.21,111.44,111.19,111.44,3367.0,103.8067,104.0214,103.7881,104.0214,3367.0
2020-08-04 13:20:00,111.48,111.48,111.35,111.39,6000.0,104.0588,104.0588,103.9374,103.9747,6000.0
2020-08-04 13:25:00,111.41,111.48,111.39,111.44,3794.0,103.9934,104.0588,103.9747,104.0214,3794.0
2020-08-04 13:30:00,111.43,111.46,111.29,111.42,5777.0,104.0121,104.0401,103.8814,104.0027,5777.0
2020-08-04 13:35:00,111.41,111.47,111.4,111.45,5183.0,103.9934,104.0494,103.9841,104.0307,5183.0
2020-08-04 13:40:00,111.44,111.46,111.25,111.29,9498.0,104.0214,104.0401,103.8441,103.8814,9498.0
2020-08-04 13:45:00,111.27,111.47,111.27,111.4,26532.0,103.8627,104.0494,103.8627,103.9841,26532.0
2020-08-04 13:50:00,111.37,111.46,111.32,111.46,5682.0,103.9561,104.0401,103.9094,104.0401,5682.0
2020-08-04 13:55:00,111.43,111.72,111.43,111.72,4257.0,104.0121,104.2828,104.0121,104.2828,4257.0
2020-08-04 14:00:00,111.77,111.89,111.69,111.76,8385.0,104.3294,104.4415,104.2548,104.3201,8385.0
2020-08-04 14:05:00,111.76,111.76,111.62,111.67,7102.0,104.3201,104.3201,104.1894,104.2361,7102.0
2020-08-04 14:10:00,111.68,111.71,111.58,111.58,4344.0,104.2454,104.2734,104.1521,104.1521,4344.0
2020-08-04 14:15:00,111.58,111.7,111.54,111.66,6722.0,104.1521,104.2641,104.1148,104.2268,6722.0
2020-08-04 14:20:00,111.65,111.65,111.53,111.55,6124.0,104.2174,104.2174,104.1054,104.1241,6124.0
2020-08-04 14:25:00,111.52,111.53,111.37,111.44,5602.0,104.0961,104.1054,103.9561,104.0214,5602.0
2020-08-04 14:30:00,111.39,111.46,111.34,111.36,10586.0,103.9747,104.0401,103.9281,103.9467,10586.0
2020-08-04 14:35:00,111.33,111.35,111.19,111.25,6641.0,103.9187,103.9374,103.7881,103.8441,6641.0
2020-08-04 14:40:00,111.25,111.46,111.25,111.45,4633.0,103.8441,104.0401,103.8441,104.0307,4633.0
2020-08-04 14:45:00,111.45,111.52,111.44,111.48,5379.0,104.0307,104.0961,104.0214,104.0588,5379.0
2020-08-04 14:50:00,111.48,111.57,111.44,111.57,6388.0,104.0588,104.1428,104.0214,104.1428,6388.0
2020-08-04 14:55:00,111.55,111.91,111.52,111.84,9775.0,104.1241,104.4601,104.0961,104.3948,9775.0
2020-08-04 15:00:00,111.87,112.11,111.87,112.1,14273.0,104.4228,104.6468,104.4228,104.6375,14273.0
2020-08-04 15:05:00,112.05,112.18,112.04,112.16,6542.0,104.5908,104.7122,104.5815,104.6935,6542.0
2020-08-04 15:10:00,112.18,112.3,112.1,112.3,7402.0,104.7122,104.8242,104.6375,104.8242,7402.0
2020-08-04 15:15:00,112.32,112.33,112.12,112.2,7931.0,104.8428,104.8522,104.6561,104.7308,7931.0
2020-08-04 15:20:00,112.18,112.19,112.01,112.03,9736.0,104.7122,104.7215,104.5535,104.5721,9736.0
2020-08-04 15:25:00,112.03,112.15,112.0,112.08,7943.0,104.5721,104.6841,104.5441,104.6188,7943.0
2020-08-04 15:30:00,112.09,112.13,111.95,111.96,10042.0,104.6281,104.6655,104.4975,104.5068,10042.0
2020-08-04 15:35:00,111.97,112.02,111.88,111.97,13877.0,104.5161,104.5628,104.4321,104.5161,13877.0
2020-08-04 15:40:00,111.98,112.12,111.96,112.07,13390.0,104.5255,104.6561,104.5068,104.6095,13390.0
2020-08-04 15:45:00,112.07,112.24,112.03,112.23,20784.0,104.6095,104.7682,104.5721,104.7588,20784.0
2020-08-04 15:50:00,112.19,112.26,112.07,112.15,22513.0,104.7215,104.7868,104.6095,104.6841,22513.0
2020-08-04 15:55:00,112.16,112.32,112.12,112.3,66696.0,104.6935,104.8428,104.6561,104.8242,66696.0
2020-08-05 09:30:00,113.01,113.6,113.0,113.56,19072.0,105.4869,106.0376,105.4776,106.0003,19072.0
2020-08-05 09:35:00,113.5,114.57,113.5,114.37,14224.0,105.9443,106.943,105.9443,106.7564,14224.0
2020-08-05 09:40:00,114.34,114.7,114.24,114.35,13418.0,106.7284,107.0644,106.635,106.7377,13418.0
2020-08-05 09:45:00,114.39,114.48,113.41,113.41,4349.0,106.775,106.859,105.8603,105.8603,4349.0
2020-08-05 09:50:00,113.38,113.86,113.38,113.54,13563.0,105.8323,106.2803,105.8323,105.9816,13563.0
2020-08-05 09:55:00,113.53,113.87,113.53,113.87,2809.0,105.9723,106.2896,105.9723,106.2896,2809.0
2020-08-05 10:00:00,113.97,114.23,113.83,114.16,19307.0,106.383,106.6257,106.2523,106.5603,19307.0
2020-08-05 10:05:00,114.1,114.21,113.98,114.12,11415.0,106.5043,106.607,106.3923,106.523,11415.0
2020-08-05 10:10:00,114.23,114.29,113.76,113.83,30337.0,106.6257,106.6817,106.187,106.2523,30337.0
2020-08-05 10:15:00,113.89,113.91,113.74,113.91,12900.0,106.3083,106.327,106.1683,106.327,12900.0
2020-08-05 10:20:00,113.87,114.01,113.85,113.92,6316.0,106.2896,106.4203,106.271,106.3363,6316.0
2020-08-05 10:25:00,113.89,113.97,113.78,113.87,19101.0,106.3083,106.383,106.2056,106.2896,19101.0
2020-08-05 10:30:00,113.87,114.28,113.87,114.27,5658.0,106.2896,106.6724,106.2896,106.663,5658.0
2020-08-05 10:35:00,114.19,114.4,114.14,114.32,9850.0,106.5883,106.7844,106.5417,106.7097,9850.0
2020-08-05 10:40:00,114.33,114.58,114.29,114.55,17821.0,106.719,106.9524,106.6817,106.9244,17821.0
2020-08-05 10:45:00,114.56,114.75,114.52,114.6,8325.0,106.9337,107.1111,106.8964,106.9711,8325.0
2020-08-05 10:50:00,114.64,114.68,114.48,114.6,14071.0,107.0084,107.0457,106.859,106.9711,14071.0
2020-08-05 10:55:00,114.56,114.69,114.46,114.64,8858.0,106.9337,107.0551,106.8404,107.0084,8858.0
2020-08-05 11:00:00,114.61,114.83,114.61,114.8,12047.0,106.9804,107.1857,106.9804,107.1577,12047.0
2020-08-05 11:05:00,114.81,115.03,114.77,114.84,19641.0,107.1671,107.3724,107.1297,107.1951,19641.0
2020-08-05 11:10:00,114.85,114.85,114.67,114.78,6015.0,107.2044,107.2044,107.0364,107.1391,6015.0
2020-08-05 11:15:00,114.82,114.85,114.5,114.55,14974.0,107.1764,107.2044,106.8777,106.9244,14974.0
2020-08-05 11:20:00,114.56,114.57,114.31,114.34,4203.0,106.9337,106.943,106.7004,106.7284,4203.0
2020-08-05 11:25:00,114.29,114.37,114.12,114.13,6178.0,106.6817,106.7564,106.523,106.5323,6178.0
2020-08-05 11:30:00,114.14,114.52,114.12,114.52,3635.0,106.5417,106.8964,106.523,106.8964,3635.0
2020-08-05 11:35:00,114.52,114.53,114.41,114.48,7986.0,106.8964,106.9057,106.7937,106.859,7986.0
2020-08-05 11:40:00,114.46,114.55,114.24,114.38,5046.0,106.8404,106.9244,106.635,106.7657,5046.0
2020-08-05 11:45:00,114.35,114.42,114.31,114.33,2650.0,106.7377,106.803,106.7004,106.719,2650.0
2020-08-05 11:50:00,114.26,114.38,114.17,114.38,3550.0,106.6537,106.7657,106.5697,106.7657,3550.0
2020-08-05 11:55:00,114.35,114.4,114.25,114.33,4463.0,106.7377,106.7844,106.6444,106.719,4463.0
2020-08-05 12:00:00,114.32,114.39,114.16,114.17,3842.0,106.7097,106.775,106.5603,106.5697,3842.0
2020-08-05 12:05:00,114.17,114.25,114.09,114.2,4094.0,106.5697,106.6444,106.495,106.5977,4094.0
2020-08-05 12:10:00,114.16,114.2,114.08,114.08,3520.0,106.5603,106.5977,106.4857,106.4857,3520.0
2020-08-05 12:15:00,114.08,114.13,114.0,114.0,3157.0,106.4857,106.5323,106.411,106.411,3157.0
2020-08-05 12:20:00,113.98,113.98,113.9,113.94,9078.0,106.3923,106.3923,106.3177,106.355,9078.0
2020-08-05 12:25:00,113.92,114.09,113.86,114.09,7645.0,106.3363,106.495,106.2803,106.495,7645.0
2020-08-05 12:30:00,114.08,114.23,114.07,114.23,10722.0,106.4857,106.6257,106.4763,106.6257,10722.0
2020-08-05 12:35:00,114.22,114.51,114.16,114.51,10850.0,106.6163,106.887,106.5603,106.887,10850.0
2020-08-05 12:40:00,114.53,114.63,114.47,114.54,7253.0,106.9057,106.9991,106.8497,106.915,7253.0
2020-08-05 12:45:00,114.54,114.64,114.54,114.63,4600.0,106.915,107.0084,106.915,106.9991,4600.0
2020-08-05 12:50:00,114.62,114.65,114.38,114.4,11571.0,106.9897,107.0177,106.7657,106.7844,11571.0
2020-08-05 12:55:00,114.42,114.61,114.42,114.59,4209.0,106.803,106.9804,106.803,106.9617,4209.0
2020-08-05 13:00:00,114.54,114.55,114.42,114.45,10098.0,106.915,106.9244,106.803,106.831,10098.0
2020-08-05 13:05:00,114.44,114.44,114.31,114.31,2536.0,106.8217,106.8217,106.7004,106.7004,2536.0
2020-08-05 13:10:00,114.32,114.45,114.3,114.45,7010.0,106.7097,106.831,106.691,106.831,7010.0
2020-08-05 13:15:00,114.45,114.6,114.4,114.6,9958.0,106.831,106.9711,106.7844,106.9711,9958.0
2020-08-05 13:20:00,114.57,114.65,114.5,114.65,3800.0,106.943,107.0177,106.8777,107.0177,3800.0
2020-08-05 13:25:00,114.69,114.87,114.64,114.87,6195.0,107.0551,107.2231,107.0084,107.2231,6195.0
2020-08-05 13:30:00,114.83,114.96,114.83,114.95,15158.0,107.1857,107.3071,107.1857,107.2978,15158.0
2020-08-05 13:35:00,114.96,115.1,114.89,115.08,11114.0,107.3071,107.4378,107.2417,107.4191,11114.0
2020-08-05 13:40:00,115.11,115.21,115.1,115.21,12537.0,107.4471,107.5404,107.4378,107.5404,12537.0
2020-08-05 13:45:00,115.21,115.33,115.11,115.26,18346.0,107.5404,107.6525,107.4471,107.5871,18346.0
2020-08-05 13:50:00,115.36,115.45,115.28,115.34,15949.0,107.6805,107.7645,107.6058,107.6618,15949.0
2020-08-05 13:55:00,115.36,115.4,115.29,115.35,16341.0,107.6805,107.7178,107.6151,107.6711,16341.0
2020-08-05 14:00:00,115.37,115.49,115.36,115.42,8149.0,107.6898,107.8018,107.6805,107.7365,8149.0
2020-08-05 14:05:00,115.45,115.48,115.29,115.34,9067.0,107.7645,107.7925,107.6151,107.6618,9067.0
2020-08-05 14:10:00,115.33,115.47,115.32,115.43,10977.0,107.6525,107.7831,107.6431,107.7458,10977.0
2020-08-05 14:15:00,115.42,115.58,115.42,115.57,7584.0,107.7365,107.8858,107.7365,107.8765,7584.0
2020-08-05 14:20:00,115.57,115.64,115.53,115.59,5252.0,107.8765,107.9418,107.8391,107.8951,5252.0
2020-08-05 14:25:00,115.59,115.75,115.56,115.73,6731.0,107.8951,108.0445,107.8671,108.0258,6731.0
2020-08-05 14:30:00,115.71,115.79,115.58,115.58,6563.0,108.0072,108.0818,107.8858,107.8858,6563.0
2020-08-05 14:35:00,115.58,115.58,115.47,115.51,6921.0,107.8858,107.8858,107.7831,107.8205,6921.0
2020-08-05 14:40:00,115.5,115.63,115.48,115.52,9501.0,107.8111,107.9325,107.7925,107.8298,9501.0
2020-08-05 14:45:00,115.53,115.55,115.46,115.5,8808.0,107.8391,107.8578,107.7738,107.8111,8808.0
2020-08-05 14:50:00,115.47,115.5,115.35,115.47,11667.0,107.7831,107.8111,107.6711,107.7831,11667.0
2020-08-05 14:55:00,115.46,115.49,115.38,115.4,10166.0,107.7738,107.8018,107.6991,107.7178,10166.0
2020-08-05 15:00:00,115.44,115.69,115.42,115.67,9241.0,107.7551,107.9885,107.7365,107.9698,9241.0
2020-08-05 15:05:00,115.68,115.79,115.57,115.62,12589.0,107.9792,108.0818,107.8765,107.9232,12589.0
2020-08-05 15:10:00,115.59,115.62,115.44,115.47,11004.0,107.8951,107.9232,107.7551,107.7831,11004.0
2020-08-05 15:15:00,115.49,115.59,115.48,115.59,10807.0,107.8018,107.8951,107.7925,107.8951,10807.0
2020-08-05 15:20:00,115.57,115.71,115.57,115.64,12781.0,107.8765,108.0072,107.8765,107.9418,12781.0
2020-08-05 15:25:00,115.66,115.7,115.53,115.54,11041.0,107.9605,107.9978,107.8391,107.8485,11041.0
2020-08-05 15:30:00,115.55,115.63,115.5,115.54,20690.0,107.8578,107.9325,107.8111,107.8485,20690.0
2020-08-05 15:35:00,115.56,115.56,115.37,115.37,24068.0,107.8671,107.8671,107.6898,107.6898,24068.0
2020-08-05 15:40:00,115.36,115.37,114.96,115.0,19162.0,107.6805,107.6898,107.3071,107.3444,19162.0
2020-08-05 15:45:00,115.01,115.15,115.0,115.05,20845.0,107.3538,107.4844,107.3444,107.3911,20845.0
2020-08-05 15:50:00,115.0,115.36,115.0,115.32,46718.0,107.3444,107.6805,107.3444,107.6431,46718.0
2020-08-05 15:55:00,115.34,115.4,115.18,115.2,104499.0,107.6618,107.7178,107.5124,107.5311,104499.0
2020-08-06 09:30:00,114.55,115.11,114.54,114.94,22458.0,106.9244,107.4471,106.915,107.2884,22458.0
2020-08-06 09:35:00,114.91,115.02,114.54,114.67,13650.0,107.2604,107.3631,106.915,107.0364,13650.0
2020-08-06 09:40:00,114.55,114.55,114.1,114.22,2100.0,106.9244,106.9244,106.5043,106.6163,2100.0
2020-08-06 09:45:00,114.24,114.45,114.06,114.31,16500.0,106.635,106.831,106.467,106.7004,16500.0
2020-08-06 09:50:00,114.29,114.29,113.82,113.88,14257.0,106.6817,106.6817,106.243,106.299,14257.0
2020-08-06 09:55:00,113.83,114.19,113.73,114.14,7335.0,106.2523,106.5883,106.159,106.5417,7335.0
2020-08-06 10:00:00,114.14,114.15,113.62,113.74,19566.0,106.5417,106.551,106.0563,106.1683,19566.0
2020-08-06 10:05:00,113.71,113.72,113.39,113.42,12016.0,106.1403,106.1496,105.8416,105.8696,12016.0
2020-08-06 10:10:00,113.34,113.62,113.29,113.55,30352.0,105.7949,106.0563,105.7483,105.991,30352.0
2020-08-06 10:15:00,113.55,113.76,113.54,113.76,17416.0,105.991,106.187,105.9816,106.187,17416.0
2020-08-06 10:20:00,113.7,113.92,113.6,113.88,31520.0,106.131,106.3363,106.0376,106.299,31520.0
2020-08-06 10:25:00,113.79,114.17,113.72,114.08,12557.0,106.215,106.5697,106.1496,106.4857,12557.0
2020-08-06 10:30:00,114.08,114.25,114.01,114.18,4702.0,106.4857,106.6444,106.4203,106.579,4702.0
2020-08-06 10:35:00,114.16,114.21,113.88,113.98,13527.0,106.5603,106.607,106.299,106.3923,13527.0
2020-08-06 10:40:00,113.98,114.0,113.74,113.8,14829.0,106.3923,106.411,106.1683,106.2243,14829.0
2020-08-06 10:45:00,113.82,114.01,113.82,113.83,14611.0,106.243,106.4203,106.243,106.2523,14611.0
2020-08-06 10:50:00,113.8,113.83,113.53,113.82,13738.0,106.2243,106.2523,105.9723,106.243,13738.0
2020-08-06 10:55:00,113.84,114.2,113.81,114.17,9815.0,106.2616,106.5977,106.2336,106.5697,9815.0
2020-08-06 11:00:00,114.15,114.32,114.13,114.19,12522.0,106.551,106.7097,106.5323,106.5883,12522.0
2020-08-06 11:05:00,114.19,114.36,114.19,114.28,9642.0,106.5883,106.747,106.5883,106.6724,9642.0
2020-08-06 11:10:00,114.31,114.46,114.31,114.32,5622.0,106.7004,106.8404,106.7004,106.7097,5622.0
2020-08-06 11:15:00,114.35,114.38,114.19,114.31,6996.0,106.7377,106.7657,106.5883,106.7004,6996.0
2020-08-06 11:20:00,114.32,114.6,114.31,114.6,8185.0,106.7097,106.9711,106.7004,106.9711,8185.0
2020-08-06 11:25:00,114.61,114.63,114.4,114.45,14126.0,106.9804,106.9991,106.7844,106.831,14126.0
2020-08-06 11:30:00,114.42,114.55,114.4,114.55,5926.0,106.803,106.9244,106.7844,106.9244,5926.0
2020-08-06 11:35:00,114.52,114.64,114.48,114.54,7891.0,106.8964,107.0084,106.859,106.915,7891.0
2020-08-06 11:40:00,114.54,114.67,114.38,114.64,11872.0,106.915,107.0364,106.7657,107.0084,11872.0
2020-08-06 11:45:00,114.64,114.81,114.6,114.8,13785.0,107.0084,107.1671,106.9711,107.1577,13785.0
2020-08-06 11:50:00,114.79,114.98,114.75,114.98,7193.0,107.1484,107.3258,107.1111,107.3258,7193.0
2020-08-06 11:55:00,114.93,114.95,114.78,114.88,28260.0,107.2791,107.2978,107.1391,107.2324,28260.0
2020-08-06 12:00:00,114.94,115.12,114.94,115.12,5121.0,107.2884,107.4564,107.2884,107.4564,5121.0
2020-08-06 12:05:00,115.11,115.14,115.02,115.11,3592.0,107.4471,107.4751,107.3631,107.4471,3592.0
2020-08-06 12:10:00,115.1,115.13,114.96,115.11,3883.0,107.4378,107.4658,107.3071,107.4471,3883.0
2020-08-06 12:15:00,115.16,115.18,115.03,115.03,5241.0,107.4938,107.5124,107.3724,107.3724,5241.0
2020-08-06 12:20:00,115.07,115.09,114.98,115.08,11172.0,107.4098,107.4284,107.3258,107.4191,11172.0
2020-08-06 12:25:00,115.09,115.28,115.06,115.2,4354.0,107.4284,107.6058,107.4004,107.5311,4354.0
2020-08-06 12:30:00,115.25,115.29,115.14,115.23,4378.0,107.5778,107.6151,107.4751,107.5591,4378.0
2020-08-06 12:35:00,115.25,115.3,115.06,115.22,23463.0,107.5778,107.6245,107.4004,107.5498,23463.0
2020-08-06 12:40:00,115.22,115.28,115.06,115.23,5211.0,107.5498,107.6058,107.4004,107.5591,5211.0
2020-08-06 12:45:00,115.24,115.37,115.19,115.22,3535.0,107.5684,107.6898,107.5218,107.5498,3535.0
2020-08-06 12:50:00,115.18,115.18,114.99,115.0,4550.0,107.5124,107.5124,107.3351,107.3444,4550.0
2020-08-06 12:55:00,114.99,115.13,114.99,115.12,4682.0,107.3351,107.4658,107.3351,107.4564,4682.0
2020-08-06 13:00:00,115.13,115.22,115.09,115.22,4426.0,107.4658,107.5498,107.4284,107.5498,4426.0
2020-08-06 13:05:00,115.22,115.38,115.19,115.38,5823.0,107.5498,107.6991,107.5218,107.6991,5823.0
2020-08-06 13:10:00,115.36,115.41,115.28,115.32,11912.0,107.6805,107.7271,107.6058,107.6431,11912.0
2020-08-06 13:15:00,115.32,115.51,115.29,115.51,4639.0,107.6431,107.8205,107.6151,107.8205,4639.0
2020-08-06 13:20:00,115.5,115.53,115.45,115.53,7713.0,107.8111,107.8391,107.7645,107.8391,7713.0
2020-08-06 13:25:00,115.49,115.72,115.45,115.66,14118.0,107.8018,108.0165,107.7645,107.9605,14118.0
2020-08-06 13:30:00,115.64,115.64,115.51,115.56,8188.0,107.9418,107.9418,107.8205,107.8671,8188.0
2020-08-06 13:35:00,115.57,115.64,115.55,115.55,3446.0,107.8765,107.9418,107.8578,107.8578,3446.0
2020-08-06 13:40:00,115.56,115.63,115.53,115.58,6156.0,107.8671,107.9325,107.8391,107.8858,6156.0
2020-08-06 13:45:00,115.58,115.66,115.55,115.63,5336.0,107.8858,107.9605,107.8578,107.9325,5336.0
2020-08-06 13:50:00,115.63,115.66,115.56,115.63,15105.0,107.9325,107.9605,107.8671,107.9325,15105.0
2020-08-06 13:55:00,115.62,115.63,115.46,115.55,7012.0,107.9232,107.9325,107.7738,107.8578,7012.0
2020-08-06 14:00:00,115.56,115.75,115.55,115.7,12049.0,107.8671,108.0445,107.8578,107.9978,12049.0
2020-08-06 14:05:00,115.7,115.77,115.64,115.76,6292.0,107.9978,108.0632,107.9418,108.0538,6292.0
2020-08-06 14:10:00,115.76,115.89,115.72,115.85,3563.0,108.0538,108.1752,108.0165,108.1378,3563.0
2020-08-06 14:15:00,115.79,115.82,115.77,115.82,5017.0,108.0818,108.1098,108.0632,108.1098,5017.0
2020-08-06 14:20:00,115.82,115.94,115.79,115.92,11886.0,108.1098,108.2218,108.0818,108.2032,11886.0
2020-08-06 14:25:00,115.88,115.98,115.86,115.95,7217.0,108.1658,108.2592,108.1472,108.2312,7217.0
2020-08-06 14:30:00,115.92,115.98,115.84,115.84,7809.0,108.2032,108.2592,108.1285,108.1285,7809.0
2020-08-06 14:35:00,115.85,115.85,115.68,115.75,6710.0,108.1378,108.1378,107.9792,108.0445,6710.0
2020-08-06 14:40:00,115.69,115.8,115.69,115.8,5066.0,107.9885,108.0912,107.9885,108.0912,5066.0
2020-08-06 14:45:00,115.78,115.78,115.72,115.73,4100.0,108.0725,108.0725,108.0165,108.0258,4100.0
2020-08-06 14:50:00,115.73,115.79,115.63,115.63,5107.0,108.0258,108.0818,107.9325,107.9325,5107.0
2020-08-06 14:55:00,115.64,115.64,115.51,115.6,6758.0,107.9418,107.9418,107.8205,107.9045,6758.0
2020-08-06 15:00:00,115.6,115.63,115.47,115.47,7193.0,107.9045,107.9325,107.7831,107.7831,7193.0
2020-08-06 15:05:00,115.43,115.53,115.43,115.43,7417.0,107.7458,107.8391,107.7458,107.7458,7417.0
2020-08-06 15:10:00,115.38,115.5,115.38,115.46,4209.0,107.6991,107.8111,107.6991,107.7738,4209.0
2020-08-06 15:15:00,115.48,115.65,115.48,115.63,4939.0,107.7925,107.9512,107.7925,107.9325,4939.0
2020-08-06 15:20:00,115.62,115.65,115.48,115.5,5401.0,107.9232,107.9512,107.7925,107.8111,5401.0
2020-08-06 15:25:00,115.48,115.56,115.4,115.56,5995.0,107.7925,107.8671,107.7178,107.8671,5995.0
2020-08-06 15:30:00,115.55,115.61,115.39,115.47,6900.0,107.8578,107.9138,107.7085,107.7831,6900.0
2020-08-06 15:35:00,115.45,115.56,115.41,115.53,9184.0,107.7645,107.8671,107.7271,107.8391,9184.0
2020-08-06 15:40:00,115.54,115.54,115.35,115.36,13016.0,107.8485,107.8485,107.6711,107.6805,13016.0
2020-08-06 15:45:00,115.36,115.45,115.3,115.33,19682.0,107.6805,107.7645,107.6245,107.6525,19682.0
2020-08-06 15:50:00,115.27,115.5,115.24,115.5,18663.0,107.5965,107.8111,107.5684,107.8111,18663.0
2020-08-06 15:55:00,115.51,115.51,115.29,115.48,66973.0,107.8205,107.8205,107.6151,107.7925,66973.0
2020-08-07 09:30:00,115.83,116.99,115.8,116.99,18442.0,108.1192,109.2019,108.0912,109.2019,18442.0
2020-08-07 09:35:00,116.8,116.85,116.12,116.19,13465.0,109.0246,109.0713,108.3899,108.4552,13465.0
2020-08-07 09:40:00,116.25,116.25,116.02,116.02,2745.0,108.5112,108.5112,108.2965,108.2965,2745.0
2020-08-07 09:45:00,116.1,116.4,116.07,116.27,3605.0,108.3712,108.6512,108.3432,108.5299,3605.0
2020-08-07 09:50:00,116.24,116.35,115.83,115.94,4601.0,108.5019,108.6046,108.1192,108.2218,4601.0
2020-08-07 09:55:00,115.94,116.34,115.89,116.27,9618.0,108.2218,108.5952,108.1752,108.5299,9618.0
2020-08-07 10:00:00,116.17,116.5,116.11,116.17,5696.0,108.4365,108.7446,108.3805,108.4365,5696.0
2020-08-07 10:05:00,116.05,116.19,116.04,116.19,5209.0,108.3245,108.4552,108.3152,108.4552,5209.0
2020-08-07 10:10:00,116.16,116.25,116.1,116.21,16700.0,108.4272,108.5112,108.3712,108.4739,16700.0
2020-08-07 10:15:00,116.18,116.21,116.07,116.07,6520.0,108.4459,108.4739,108.3432,108.3432,6520.0
2020-08-07 10:20:00,116.09,116.1,115.97,116.04,7931.0,108.3619,108.3712,108.2499,108.3152,7931.0
2020-08-07 10:25:00,116.07,116.3,116.06,116.23,2336.0,108.3432,108.5579,108.3339,108.4925,2336.0
2020-08-07 10:30:00,116.17,116.3,116.14,116.23,3652.0,108.4365,108.5579,108.4085,108.4925,3652.0
2020-08-07 10:35:00,116.25,116.29,116.16,116.29,11777.0,108.5112,108.5485,108.4272,108.5485,11777.0
2020-08-07 10:40:00,116.27,116.29,116.19,116.26,2500.0,108.5299,108.5485,108.4552,108.5205,2500.0
2020-08-07 10:45:00,116.23,116.23,116.14,116.16,3654.0,108.4925,108.4925,108.4085,108.4272,3654.0
2020-08-07 10:50:00,116.16,116.2,116.12,116.14,10352.0,108.4272,108.4645,108.3899,108.4085,10352.0
2020-08-07 10:55:00,116.16,116.16,116.06,116.11,5638.0,108.4272,108.4272,108.3339,108.3805,5638.0
2020-08-07 11:00:00,116.12,116.19,116.08,116.19,4848.0,108.3899,108.4552,108.3525,108.4552,4848.0
2020-08-07 11:05:00,116.19,116.4,116.19,116.32,2977.0,108.4552,108.6512,108.4552,108.5766,2977.0
2020-08-07 11:10:00,116.31,116.37,116.11,116.12,5856.0,108.5672,108.6232,108.3805,108.3899,5856.0
2020-08-07 11:15:00,116.09,116.15,116.01,116.02,8386.0,108.3619,108.4179,108.2872,108.2965,8386.0
2020-08-07 11:20:00,116.01,116.19,116.01,116.17,3796.0,108.2872,108.4552,108.2872,108.4365,3796.0
2020-08-07 11:25:00,116.13,116.17,116.11,116.15,4669.0,108.3992,108.4365,108.3805,108.4179,4669.0
2020-08-07 11:30:00,116.13,116.35,116.13,116.31,1807.0,108.3992,108.6046,108.3992,108.5672,1807.0
2020-08-07 11:35:00,116.33,116.42,116.28,116.36,2352.0,108.5859,108.6699,108.5392,108.6139,2352.0
2020-08-07 11:40:00,116.39,116.39,116.32,116.34,1178.0,108.6419,108.6419,108.5766,108.5952,1178.0
2020-08-07 11:45:00,116.33,116.33,116.21,116.28,2900.0,108.5859,108.5859,108.4739,108.5392,2900.0
2020-08-07 11:50:00,116.25,116.29,116.17,116.29,5851.0,108.5112,108.5485,108.4365,108.5485,5851.0
2020-08-07 11:55:00,116.3,116.3,116.16,116.18,2493.0,108.5579,108.5579,108.4272,108.4459,2493.0
2020-08-07 12:00:00,116.17,116.26,116.12,116.26,2242.0,108.4365,108.5205,108.3899,108.5205,2242.0
2020-08-07 12:05:00,116.26,116.27,116.15,116.24,4824.0,108.5205,108.5299,108.4179,108.5019,4824.0
2020-08-07 12:10:00,116.26,116.3,116.2,116.27,5202.0,108.5205,108.5579,108.4645,108.5299,5202.0
2020-08-07 12:15:00,116.28,116.28,116.13,116.18,5425.0,108.5392,108.5392,108.3992,108.4459,5425.0
2020-08-07 12:20:00,116.18,116.33,116.18,116.31,2630.0,108.4459,108.5859,108.4459,108.5672,2630.0
2020-08-07 12:25:00,116.3,116.47,116.3,116.47,3880.0,108.5579,108.7166,108.5579,108.7166,3880.0
2020-08-07 12:30:00,116.46,116.5,116.45,116.46,3741.0,108.7072,108.7446,108.6979,108.7072,3741.0
2020-08-07 12:35:00,116.56,116.58,116.38,116.44,8628.0,108.8006,108.8192,108.6326,108.6886,8628.0
2020-08-07 12:40:00,116.45,116.5,116.42,116.45,2306.0,108.6979,108.7446,108.6699,108.6979,2306.0
2020-08-07 12:45:00,116.45,116.52,116.39,116.39,4405.0,108.6979,108.7632,108.6419,108.6419,4405.0
2020-08-07 12:50:00,116.37,116.41,116.31,116.32,1999.0,108.6232,108.6606,108.5672,108.5766,1999.0
2020-08-07 12:55:00,116.3,116.34,116.3,116.31,1210.0,108.5579,108.5952,108.5579,108.5672,1210.0
2020-08-07 13:00:00,116.35,116.36,116.3,116.35,1784.0,108.6046,108.6139,108.5579,108.6046,1784.0
2020-08-07 13:05:00,116.33,116.37,116.14,116.21,7125.0,108.5859,108.6232,108.4085,108.4739,7125.0
2020-08-07 13:10:00,116.21,116.31,116.1,116.25,43451.0,108.4739,108.5672,108.3712,108.5112,43451.0
2020-08-07 13:15:00,116.25,116.34,116.25,116.29,5820.0,108.5112,108.5952,108.5112,108.5485,5820.0
2020-08-07 13:20:00,116.32,116.41,116.3,116.4,9427.0,108.5766,108.6606,108.5579,108.6512,9427.0
2020-08-07 13:25:00,116.39,116.52,116.38,116.51,8145.0,108.6419,108.7632,108.6326,108.7539,8145.0
2020-08-07 13:30:00,116.54,116.67,116.52,116.61,9513.0,108.7819,108.9033,108.7632,108.8472,9513.0
2020-08-07 13:35:00,116.59,116.66,116.59,116.62,5161.0,108.8286,108.8939,108.8286,108.8566,5161.0
2020-08-07 13:40:00,116.61,116.71,116.6,116.7,9503.0,108.8472,108.9406,108.8379,108.9313,9503.0
2020-08-07 13:45:00,116.7,116.76,116.45,116.46,6389.0,108.9313,108.9873,108.6979,108.7072,6389.0
2020-08-07 13:50:00,116.47,116.71,116.39,116.71,9977.0,108.7166,108.9406,108.6419,108.9406,9977.0
2020-08-07 13:55:00,116.72,116.72,116.55,116.56,8047.0,108.9499,108.9499,108.7912,108.8006,8047.0
2020-08-07 14:00:00,116.61,116.66,116.55,116.63,4706.0,108.8472,108.8939,108.7912,108.8659,4706.0
2020-08-07 14:05:00,116.63,116.63,116.44,116.62,7002.0,108.8659,108.8659,108.6886,108.8566,7002.0
2020-08-07 14:10:00,116.69,116.73,116.64,116.66,6978.0,108.9219,108.9593,108.8752,108.8939,6978.0
2020-08-07 14:15:00,116.65,116.65,116.41,116.43,9951.0,108.8846,108.8846,108.6606,108.6792,9951.0
2020-08-07 14:20:00,116.45,116.6,116.44,116.49,29215.0,108.6979,108.8379,108.6886,108.7352,29215.0
2020-08-07 14:25:00,116.5,116.63,116.48,116.52,12227.0,108.7446,108.8659,108.7259,108.7632,12227.0
2020-08-07 14:30:00,116.5,116.76,116.46,116.75,10214.0,108.7446,108.9873,108.7072,108.9779,10214.0
2020-08-07 14:35:00,116.8,116.86,116.73,116.79,7838.0,109.0246,109.0806,108.9593,109.0153,7838.0
2020-08-07 14:40:00,116.76,116.8,116.71,116.8,14762.0,108.9873,109.0246,108.9406,109.0246,14762.0
2020-08-07 14:45:00,116.8,116.96,116.8,116.81,15789.0,109.0246,109.1739,109.0246,109.0339,15789.0
2020-08-07 14:50:00,116.79,116.83,116.71,116.77,7678.0,109.0153,109.0526,108.9406,108.9966,7678.0
2020-08-07 14:55:00,116.76,116.85,116.75,116.84,5610.0,108.9873,109.0713,108.9779,109.0619,5610.0
2020-08-07 15:00:00,116.81,116.84,116.73,116.84,6300.0,109.0339,109.0619,108.9593,109.0619,6300.0
2020-08-07 15:05:00,116.82,116.82,116.69,116.8,7618.0,109.0433,109.0433,108.9219,109.0246,7618.0
2020-08-07 15:10:00,116.81,116.87,116.63,116.76,17384.0,109.0339,109.0899,108.8659,108.9873,17384.0
2020-08-07 15:15:00,116.81,116.84,116.77,116.83,3683.0,109.0339,109.0619,108.9966,109.0526,3683.0
2020-08-07 15:20:00,116.79,116.82,116.76,116.78,7978.0,109.0153,109.0433,108.9873,109.0059,7978.0
2020-08-07 15:25:00,116.79,116.87,116.7,116.79,18752.0,109.0153,109.0899,108.9313,109.0153,18752.0
2020-08-07 15:30:00,116.8,116.9,116.67,116.84,11314.0,109.0246,109.1179,108.9033,109.0619,11314.0
2020-08-07 15:35:00,116.85,116.94,116.79,116.93,12578.0,109.0713,109.1553,109.0153,109.1459,12578.0
2020-08-07 15:40:00,116.93,116.96,116.84,116.96,23895.0,109.1459,109.1739,109.0619,109.1739,23895.0
2020-08-07 15:45:00,116.96,117.09,116.94,117.08,17762.0,109.1739,109.2953,109.1553,109.286,17762.0
2020-08-07 15:50:00,117.07,117.12,116.93,117.0,21888.0,109.2766,109.3233,109.1459,109.2113,21888.0
2020-08-07 15:55:00,117.0,117.07,116.81,116.85,70646.0,109.2113,109.2766,109.0339,109.0713,70646.0
2020-08-10 09:30:00,116.77,117.46,116.72,117.46,22940.0,108.9966,109.6407,108.9499,109.6407,22940.0
2020-08-10 09:35:00,117.46,117.56,117.05,117.07,7199.0,109.6407,109.734,109.258,109.2766,7199.0
2020-08-10 09:40:00,117.17,117.5,117.09,117.46,6942.0,109.37,109.678,109.2953,109.6407,6942.0
2020-08-10 09:45:00,117.55,117.56,117.27,117.56,8180.0,109.7247,109.734,109.4633,109.734,8180.0
2020-08-10 09:50:00,117.52,117.67,117.45,117.53,11734.0,109.6967,109.8367,109.6313,109.706,11734.0
2020-08-10 09:55:00,117.5,117.69,117.33,117.61,14570.0,109.678,109.8554,109.5193,109.7807,14570.0
2020-08-10 10:00:00,117.61,117.74,117.44,117.52,13775.0,109.7807,109.902,109.622,109.6967,13775.0
2020-08-10 10:05:00,117.58,117.71,117.49,117.56,6281.0,109.7527,109.874,109.6687,109.734,6281.0
2020-08-10 10:10:00,117.6,117.84,117.57,117.8,5700.0,109.7713,109.9954,109.7433,109.958,5700.0
2020-08-10 10:15:00,117.79,118.0,117.76,117.91,6027.0,109.9487,110.1447,109.9207,110.0607,6027.0
2020-08-10 10:20:00,117.88,117.99,117.83,117.94,5152.0,110.0327,110.1354,109.986,110.0887,5152.0
2020-08-10 10:25:00,117.97,118.14,117.97,118.01,12255.0,110.1167,110.2754,110.1167,110.154,12255.0
2020-08-10 10:30:00,118.04,118.28,118.04,118.14,3395.0,110.1821,110.4061,110.1821,110.2754,3395.0
2020-08-10 10:35:00,118.15,118.32,118.0,118.27,5329.0,110.2847,110.4434,110.1447,110.3967,5329.0
2020-08-10 10:40:00,118.33,118.38,118.22,118.33,2432.0,110.4527,110.4994,110.3501,110.4527,2432.0
2020-08-10 10:45:00,118.29,118.3,117.99,118.13,12703.0,110.4154,110.4247,110.1354,110.2661,12703.0
2020-08-10 10:50:00,118.1,118.29,118.07,118.28,13064.0,110.2381,110.4154,110.2101,110.4061,13064.0
2020-08-10 10:55:00,118.31,118.39,118.07,118.07,20423.0,110.4341,110.5088,110.2101,110.2101,20423.0
2020-08-10 11:00:00,118.09,118.26,118.08,118.13,7810.0,110.2287,110.3874,110.2194,110.2661,7810.0
2020-08-10 11:05:00,118.11,118.41,118.11,118.33,14243.0,110.2474,110.5274,110.2474,110.4527,14243.0
2020-08-10 11:10:00,118.3,118.71,118.28,118.64,33112.0,110.4247,110.8074,110.4061,110.7421,33112.0
2020-08-10 11:15:00,118.67,118.72,118.54,118.64,9246.0,110.7701,110.8168,110.6488,110.7421,9246.0
2020-08-10 11:20:00,118.59,118.61,118.51,118.56,8738.0,110.6954,110.7141,110.6208,110.6674,8738.0
2020-08-10 11:25:00,118.56,118.66,118.5,118.61,8433.0,110.6674,110.7608,110.6114,110.7141,8433.0
2020-08-10 11:30:00,118.61,118.8,118.58,118.75,4646.0,110.7141,110.8915,110.6861,110.8448,4646.0
2020-08-10 11:35:00,118.76,118.84,118.72,118.74,4316.0,110.8541,110.9288,110.8168,110.8355,4316.0
2020-08-10 11:40:00,118.74,118.8,118.66,118.71,4465.0,110.8355,110.8915,110.7608,110.8074,4465.0
2020-08-10 11:45:00,118.78,118.81,118.75,118.77,7447.0,110.8728,110.9008,110.8448,110.8635,7447.0
2020-08-10 11:50:00,118.78,118.78,118.61,118.75,42183.0,110.8728,110.8728,110.7141,110.8448,42183.0
2020-08-10 11:55:00,118.73,118.84,118.69,118.76,9495.0,110.8261,110.9288,110.7888,110.8541,9495.0
2020-08-10 12:00:00,118.73,118.77,118.7,118.71,3300.0,110.8261,110.8635,110.7981,110.8074,3300.0
2020-08-10 12:05:00,118.72,118.76,118.66,118.68,9672.0,110.8168,110.8541,110.7608,110.7794,9672.0
2020-08-10 12:10:00,118.66,118.84,118.66,118.82,5756.0,110.7608,110.9288,110.7608,110.9101,5756.0
2020-08-10 12:15:00,118.82,118.95,118.79,118.81,9700.0,110.9101,111.0315,110.8821,110.9008,9700.0
2020-08-10 12:20:00,118.83,118.87,118.8,118.84,7736.0,110.9195,110.9568,110.8915,110.9288,7736.0
2020-08-10 12:25:00,118.81,118.95,118.66,118.66,8207.0,110.9008,111.0315,110.7608,110.7608,8207.0
2020-08-10 12:30:00,118.69,118.73,118.65,118.72,6865.0,110.7888,110.8261,110.7514,110.8168,6865.0
2020-08-10 12:35:00,118.7,118.71,118.55,118.62,13982.0,110.7981,110.8074,110.6581,110.7234,13982.0
2020-08-10 12:40:00,118.71,118.71,118.58,118.63,5846.0,110.8074,110.8074,110.6861,110.7328,5846.0
2020-08-10 12:45:00,118.62,118.64,118.56,118.59,12515.0,110.7234,110.7421,110.6674,110.6954,12515.0
2020-08-10 12:50:00,118.59,118.63,118.57,118.6,12117.0,110.6954,110.7328,110.6768,110.7048,12117.0
2020-08-10 12:55:00,118.59,118.73,118.57,118.73,7539.0,110.6954,110.8261,110.6768,110.8261,7539.0
2020-08-10 13:00:00,118.73,118.76,118.6,118.71,11311.0,110.8261,110.8541,110.7048,110.8074,11311.0
2020-08-10 13:05:00,118.71,118.75,118.58,118.63,9901.0,110.8074,110.8448,110.6861,110.7328,9901.0
2020-08-10 13:10:00,118.64,118.7,118.41,118.42,11250.0,110.7421,110.7981,110.5274,110.5368,11250.0
2020-08-10 13:15:00,118.44,118.5,118.39,118.41,5417.0,110.5554,110.6114,110.5088,110.5274,5417.0
2020-08-10 13:20:00,118.46,118.58,118.45,118.55,8761.0,110.5741,110.6861,110.5648,110.6581,8761.0
2020-08-10 13:25:00,118.55,118.61,118.51,118.6,7989.0,110.6581,110.7141,110.6208,110.7048,7989.0
2020-08-10 13:30:00,118.62,118.67,118.57,118.64,3914.0,110.7234,110.7701,110.6768,110.7421,3914.0
2020-08-10 13:35:00,118.69,118.7,118.62,118.66,6299.0,110.7888,110.7981,110.7234,110.7608,6299.0
2020-08-10 13:40:00,118.65,118.69,118.6,118.63,7786.0,110.7514,110.7888,110.7048,110.7328,7786.0
2020-08-10 13:45:00,118.66,118.67,118.55,118.55,60060.0,110.7608,110.7701,110.6581,110.6581,60060.0
2020-08-10 13:50:00,118.57,118.66,118.54,118.64,12721.0,110.6768,110.7608,110.6488,110.7421,12721.0
2020-08-10 13:55:00,118.64,118.67,118.59,118.66,5089.0,110.7421,110.7701,110.6954,110.7608,5089.0
2020-08-10 14:00:00,118.65,118.71,118.45,118.45,11288.0,110.7514,110.8074,110.5648,110.5648,11288.0
2020-08-10 14:05:00,118.46,118.63,118.44,118.54,8809.0,110.5741,110.7328,110.5554,110.6488,8809.0
2020-08-10 14:10:00,118.58,118.61,118.51,118.59,5242.0,110.6861,110.7141,110.6208,110.6954,5242.0
2020-08-10 14:15:00,118.56,118.6,118.55,118.6,4706.0,110.6674,110.7048,110.6581,110.7048,4706.0
2020-08-10 14:20:00,118.59,118.67,118.55,118.66,5851.0,110.6954,110.7701,110.6581,110.7608,5851.0
2020-08-10 14:25:00,118.65,118.75,118.61,118.75,6180.0,110.7514,110.8448,110.7141,110.8448,6180.0
2020-08-10 14:30:00,118.72,118.72,118.56,118.67,11121.0,110.8168,110.8168,110.6674,110.7701,11121.0
2020-08-10 14:35:00,118.66,118.66,118.53,118.62,9248.0,110.7608,110.7608,110.6394,110.7234,9248.0
2020-08-10 14:40:00,118.6,118.67,118.58,118.63,8496.0,110.7048,110.7701,110.6861,110.7328,8496.0
2020-08-10 14:45:00,118.6,118.73,118.59,118.71,8487.0,110.7048,110.8261,110.6954,110.8074,8487.0
2020-08-10 14:50:00,118.71,118.73,118.62,118.65,10365.0,110.8074,110.8261,110.7234,110.7514,10365.0
2020-08-10 14:55:00,118.67,118.77,118.63,118.72,5983.0,110.7701,110.8635,110.7328,110.8168,5983.0
2020-08-10 15:00:00,118.72,118.82,118.71,118.79,7543.0,110.8168,110.9101,110.8074,110.8821,7543.0
2020-08-10 15:05:00,118.81,118.94,118.78,118.93,6415.0,110.9008,111.0221,110.8728,111.0128,6415.0
2020-08-10 15:10:00,118.95,118.96,118.8,118.88,7192.0,111.0315,111.0408,110.8915,110.9661,7192.0
2020-08-10 15:15:00,118.87,118.88,118.68,118.78,6810.0,110.9568,110.9661,110.7794,110.8728,6810.0
2020-08-10 15:20:00,118.8,118.86,118.75,118.82,6938.0,110.8915,110.9475,110.8448,110.9101,6938.0
2020-08-10 15:25:00,118.82,118.89,118.77,118.83,5888.0,110.9101,110.9755,110.8635,110.9195,5888.0
2020-08-10 15:30:00,118.82,118.85,118.72,118.79,8095.0,110.9101,110.9381,110.8168,110.8821,8095.0
2020-08-10 15:35:00,118.79,118.83,118.65,118.73,39250.0,110.8821,110.9195,110.7514,110.8261,39250.0
2020-08-10 15:40:00,118.75,118.76,118.69,118.71,11009.0,110.8448,110.8541,110.7888,110.8074,11009.0
2020-08-10 15:45:00,118.72,118.81,118.66,118.67,22388.0,110.8168,110.9008,110.7608,110.7701,22388.0
2020-08-10 15:50:00,118.67,118.96,118.66,118.92,37475.0,110.7701,111.0408,110.7608,111.0035,37475.0
2020-08-10 15:55:00,118.93,119.05,118.79,118.82,59568.0,111.0128,111.1248,110.8821,110.9101,59568.0
2020-08-11 09:30:00,120.25,121.36,119.25,121.17,54061.0,112.2449,113.281,111.3115,113.1037,54061.0
2020-08-11 09:35:00,120.8,121.24,120.29,120.93,9384.0,112.7583,113.169,112.2823,112.8797,9384.0
2020-08-11 09:40:00,120.89,121.35,120.88,121.09,2820.0,112.8423,113.2717,112.833,113.029,2820.0
2020-08-11 09:45:00,121.09,121.39,120.52,120.54,23164.0,113.029,113.309,112.497,112.5156,23164.0
2020-08-11 09:50:00,120.44,120.7,120.34,120.7,7450.0,112.4223,112.665,112.3289,112.665,7450.0
2020-08-11 09:55:00,120.72,121.34,120.68,121.29,18841.0,112.6836,113.2624,112.6463,113.2157,18841.0
2020-08-11 10:00:00,121.28,121.91,121.11,121.86,20208.0,113.2064,113.7944,113.0477,113.7478,20208.0
2020-08-11 10:05:00,121.77,121.81,121.31,121.54,8833.0,113.6637,113.7011,113.2344,113.4491,8833.0
2020-08-11 10:10:00,121.48,121.56,121.11,121.19,6919.0,113.393,113.4677,113.0477,113.1224,6919.0
2020-08-11 10:15:00,121.07,121.22,121.06,121.09,7356.0,113.0103,113.1504,113.001,113.029,7356.0
2020-08-11 10:20:00,121.14,121.14,120.53,120.78,7157.0,113.0757,113.0757,112.5063,112.7396,7157.0
2020-08-11 10:25:00,120.77,120.92,120.63,120.77,6748.0,112.7303,112.8703,112.5996,112.7303,6748.0
2020-08-11 10:30:00,120.75,120.82,120.65,120.73,6218.0,112.7116,112.777,112.6183,112.693,6218.0
2020-08-11 10:35:00,120.69,121.1,120.69,121.08,10242.0,112.6556,113.0383,112.6556,113.0197,10242.0
2020-08-11 10:40:00,121.0,121.55,121.0,121.31,21201.0,112.945,113.4584,112.945,113.2344,21201.0
2020-08-11 10:45:00,121.25,121.65,121.22,121.33,19648.0,113.1784,113.5517,113.1504,113.253,19648.0
2020-08-11 10:50:00,121.23,121.43,120.89,121.01,132804.0,113.1597,113.3464,112.8423,112.9543,132804.0
2020-08-11 10:55:00,121.01,121.45,120.87,121.01,33888.0,112.9543,113.365,112.8237,112.9543,33888.0
2020-08-11 11:00:00,121.05,121.22,120.9,121.01,4051.0,112.9917,113.1504,112.8517,112.9543,4051.0
2020-08-11 11:05:00,121.04,121.38,121.04,121.29,3672.0,112.9823,113.2997,112.9823,113.2157,3672.0
2020-08-11 11:10:00,121.29,121.32,121.04,121.18,48749.0,113.2157,113.2437,112.9823,113.113,48749.0
2020-08-11 11:15:00,121.15,121.39,121.1,121.36,7374.0,113.085,113.309,113.0383,113.281,7374.0
2020-08-11 11:20:00,121.37,121.45,121.14,121.27,11879.0,113.2904,113.365,113.0757,113.197,11879.0
2020-08-11 11:25:00,121.21,121.21,120.88,120.99,6140.0,113.141,113.141,112.833,112.9357,6140.0
2020-08-11 11:30:00,120.95,121.09,120.88,121.06,3031.0,112.8983,113.029,112.833,113.001,3031.0
2020-08-11 11:35:00,121.01,121.09,120.64,120.64,6600.0,112.9543,113.029,112.609,112.609,6600.0
2020-08-11 11:40:00,120.64,120.83,120.61,120.7,3610.0,112.609,112.7863,112.581,112.665,3610.0
2020-08-11 11:45:00,120.68,120.68,120.49,120.49,2512.0,112.6463,112.6463,112.469,112.469,2512.0
2020-08-11 11:50:00,120.53,120.64,120.48,120.55,12611.0,112.5063,112.609,112.4596,112.525,12611.0
2020-08-11 11:55:00,120.53,120.67,120.51,120.61,7785.0,112.5063,112.637,112.4876,112.581,7785.0
2020-08-11 12:00:00,120.61,120.63,120.5,120.55,17641.0,112.581,112.5996,112.4783,112.525,17641.0
2020-08-11 12:05:00,120.54,120.6,120.49,120.5,8372.0,112.5156,112.5716,112.469,112.4783,8372.0
2020-08-11 12:10:00,120.51,120.66,120.45,120.45,3257.0,112.4876,112.6276,112.4316,112.4316,3257.0
2020-08-11 12:15:00,120.45,120.57,120.42,120.56,6164.0,112.4316,112.5436,112.4036,112.5343,6164.0
2020-08-11 12:20:00,120.57,120.64,120.5,120.53,2858.0,112.5436,112.609,112.4783,112.5063,2858.0
2020-08-11 12:25:00,120.53,120.55,120.47,120.52,3973.0,112.5063,112.525,112.4503,112.497,3973.0
2020-08-11 12:30:00,120.55,120.62,120.44,120.45,3833.0,112.525,112.5903,112.4223,112.4316,3833.0
2020-08-11 12:35:00,120.46,120.49,120.33,120.35,9314.0,112.441,112.469,112.3196,112.3383,9314.0
2020-08-11 12:40:00,120.35,120.42,120.34,120.41,14217.0,112.3383,112.4036,112.3289,112.3943,14217.0
2020-08-11 12:45:00,120.42,120.48,120.34,120.45,12011.0,112.4036,112.4596,112.3289,112.4316,12011.0
2020-08-11 12:50:00,120.45,120.45,120.34,120.37,5553.0,112.4316,112.4316,112.3289,112.3569,5553.0
2020-08-11 12:55:00,120.33,120.44,120.31,120.44,6704.0,112.3196,112.4223,112.3009,112.4223,6704.0
2020-08-11 13:00:00,120.43,120.47,120.33,120.4,4848.0,112.4129,112.4503,112.3196,112.3849,4848.0
2020-08-11 13:05:00,120.38,120.5,120.34,120.5,2800.0,112.3663,112.4783,112.3289,112.4783,2800.0
2020-08-11 13:10:00,120.5,120.51,120.43,120.49,3628.0,112.4783,112.4876,112.4129,112.469,3628.0
2020-08-11 13:15:00,120.5,120.62,120.42,120.62,4581.0,112.4783,112.5903,112.4036,112.5903,4581.0
2020-08-11 13:20:00,120.6,120.74,120.58,120.74,6390.0,112.5716,112.7023,112.553,112.7023,6390.0
2020-08-11 13:25:00,120.75,120.83,120.75,120.82,8596.0,112.7116,112.7863,112.7116,112.777,8596.0
2020-08-11 13:30:00,120.81,120.95,120.72,120.78,15121.0,112.7677,112.8983,112.6836,112.7396,15121.0
2020-08-11 13:35:00,120.79,120.98,120.79,120.97,5774.0,112.749,112.9263,112.749,112.917,5774.0
2020-08-11 13:40:00,121.0,121.1,120.96,121.09,6788.0,112.945,113.0383,112.9077,113.029,6788.0
2020-08-11 13:45:00,121.06,121.09,120.93,121.01,7933.0,113.001,113.029,112.8797,112.9543,7933.0
2020-08-11 13:50:00,121.01,121.04,120.91,120.91,4321.0,112.9543,112.9823,112.861,112.861,4321.0
2020-08-11 13:55:00,120.89,121.05,120.89,121.05,4165.0,112.8423,112.9917,112.8423,112.9917,4165.0
2020-08-11 14:00:00,121.03,121.09,120.85,120.98,17676.0,112.973,113.029,112.805,112.9263,17676.0
2020-08-11 14:05:00,120.96,120.97,120.84,120.97,4900.0,112.9077,112.917,112.7957,112.917,4900.0
2020-08-11 14:10:00,120.94,120.96,120.87,120.92,4318.0,112.889,112.9077,112.8237,112.8703,4318.0
2020-08-11 14:15:00,120.92,120.99,120.85,120.86,4600.0,112.8703,112.9357,112.805,112.8143,4600.0
2020-08-11 14:20:00,120.81,120.87,120.76,120.76,6627.0,112.7677,112.8237,112.721,112.721,6627.0
2020-08-11 14:25:00,120.7,120.79,120.65,120.71,6148.0,112.665,112.749,112.6183,112.6743,6148.0
2020-08-11 14:30:00,120.71,120.83,120.71,120.73,7285.0,112.6743,112.7863,112.6743,112.693,7285.0
2020-08-11 14:35:00,120.72,120.72,120.54,120.64,6425.0,112.6836,112.6836,112.5156,112.609,6425.0
2020-08-11 14:40:00,120.66,120.76,120.62,120.69,6751.0,112.6276,112.721,112.5903,112.6556,6751.0
2020-08-11 14:45:00,120.69,120.69,120.52,120.52,2669.0,112.6556,112.6556,112.497,112.497,2669.0
2020-08-11 14:50:00,120.53,120.61,120.46,120.58,5542.0,112.5063,112.581,112.441,112.553,5542.0
2020-08-11 14:55:00,120.57,120.68,120.56,120.68,5164.0,112.5436,112.6463,112.5343,112.6463,5164.0
2020-08-11 15:00:00,120.65,120.66,120.36,120.44,9438.0,112.6183,112.6276,112.3476,112.4223,9438.0
2020-08-11 15:05:00,120.43,120.63,120.43,120.48,21370.0,112.4129,112.5996,112.4129,112.4596,21370.0
2020-08-11 15:10:00,120.46,120.64,120.33,120.33,5645.0,112.441,112.609,112.3196,112.3196,5645.0
2020-08-11 15:15:00,120.33,120.42,119.67,119.73,13801.0,112.3196,112.4036,111.7035,111.7595,13801.0
2020-08-11 15:20:00,119.73,119.87,119.68,119.78,10631.0,111.7595,111.8902,111.7129,111.8062,10631.0
2020-08-11 15:25:00,119.85,120.21,119.83,120.14,6748.0,111.8716,112.2076,111.8529,112.1423,6748.0
2020-08-11 15:30:00,120.15,120.21,119.79,119.84,15563.0,112.1516,112.2076,111.8156,111.8622,15563.0
2020-08-11 15:35:00,119.84,120.02,119.76,119.93,20677.0,111.8622,112.0302,111.7876,111.9462,20677.0
2020-08-11 15:40:00,119.94,120.01,119.79,119.96,16076.0,111.9556,112.0209,111.8156,111.9742,16076.0
2020-08-11 15:45:00,119.95,120.01,119.79,119.95,23397.0,111.9649,112.0209,111.8156,111.9649,23397.0
2020-08-11 15:50:00,119.93,119.99,119.73,119.87,49901.0,111.9462,112.0022,111.7595,111.8902,49901.0
2020-08-11 15:55:00,119.86,119.99,119.75,119.8,73772.0,111.8809,112.0022,111.7782,111.8249,73772.0
2020-08-12 09:30:00,120.42,120.5,119.52,119.91,15162.0,112.4036,112.4783,111.5635,111.9276,15162.0
2020-08-12 09:35:00,120.11,120.23,119.87,119.97,5051.0,112.1143,112.2263,111.8902,111.9836,5051.0
2020-08-12 09:40:00,120.07,120.33,120.04,120.33,1658.0,112.0769,112.3196,112.0489,112.3196,1658.0
2020-08-12 09:45:00,119.91,119.93,119.84,119.92,1001.0,111.9276,111.9462,111.8622,111.9369,1001.0
2020-08-12 09:50:00,119.98,120.0,119.79,119.86,2731.0,111.9929,112.0116,111.8156,111.8809,2731.0
2020-08-12 09:55:00,119.98,120.29,119.97,120.29,4450.0,111.9929,112.2823,111.9836,112.2823,4450.0
2020-08-12 10:00:00,120.27,120.53,120.18,120.53,8898.0,112.2636,112.5063,112.1796,112.5063,8898.0
2020-08-12 10:05:00,120.49,120.67,120.45,120.64,4753.0,112.469,112.637,112.4316,112.609,4753.0
2020-08-12 10:10:00,120.61,120.82,120.53,120.75,7092.0,112.581,112.777,112.5063,112.7116,7092.0
2020-08-12 10:15:00,120.9,120.99,120.8,120.95,7025.0,112.8517,112.9357,112.7583,112.8983,7025.0
2020-08-12 10:20:00,120.99,121.18,120.9,121.17,6848.0,112.9357,113.113,112.8517,113.1037,6848.0
2020-08-12 10:25:00,121.24,121.4,121.2,121.4,7673.0,113.169,113.3184,113.1317,113.3184,7673.0
2020-08-12 10:30:00,121.45,121.51,121.35,121.46,5041.0,113.365,113.4211,113.2717,113.3744,5041.0
2020-08-12 10:35:00,121.51,121.61,121.41,121.44,4404.0,113.4211,113.5144,113.3277,113.3557,4404.0
2020-08-12 10:40:00,121.44,121.7,121.44,121.7,6383.0,113.3557,113.5984,113.3557,113.5984,6383.0
2020-08-12 10:45:00,121.69,121.86,121.63,121.63,16191.0,113.5891,113.7478,113.5331,113.5331,16191.0
2020-08-12 10:50:00,121.68,121.85,121.68,121.8,17566.0,113.5797,113.7384,113.5797,113.6917,17566.0
2020-08-12 10:55:00,121.79,122.08,121.79,122.08,14949.0,113.6824,113.9531,113.6824,113.9531,14949.0
2020-08-12 11:00:00,122.03,122.15,121.99,122.07,9130.0,113.9064,114.0184,113.8691,113.9438,9130.0
2020-08-12 11:05:00,122.04,122.19,121.67,121.76,12371.0,113.9158,114.0558,113.5704,113.6544,12371.0
2020-08-12 11:10:00,121.76,121.87,121.69,121.72,4265.0,113.6544,113.7571,113.5891,113.6171,4265.0
2020-08-12 11:15:00,121.69,121.7,121.43,121.54,3665.0,113.5891,113.5984,113.3464,113.4491,3665.0
2020-08-12 11:20:00,121.43,121.47,121.26,121.26,2325.0,113.3464,113.3837,113.1877,113.1877,2325.0
2020-08-12 11:25:00,121.27,121.32,121.12,121.2,6300.0,113.197,113.2437,113.057,113.1317,6300.0
2020-08-12 11:30:00,121.13,121.31,121.11,121.25,4250.0,113.0663,113.2344,113.0477,113.1784,4250.0
2020-08-12 11:35:00,121.3,121.37,121.07,121.08,9326.0,113.225,113.2904,113.0103,113.0197,9326.0
2020-08-12 11:40:00,121.08,121.16,120.83,120.84,17114.0,113.0197,113.0944,112.7863,112.7957,17114.0
2020-08-12 11:45:00,120.91,121.04,120.72,120.73,3502.0,112.861,112.9823,112.6836,112.693,3502.0
2020-08-12 11:50:00,120.75,120.8,120.52,120.67,6689.0,112.7116,112.7583,112.497,112.637,6689.0
2020-08-12 11:55:00,120.69,120.87,120.68,120.79,5622.0,112.6556,112.8237,112.6463,112.749,5622.0
2020-08-12 12:00:00,120.8,120.96,120.79,120.93,4533.0,112.7583,112.9077,112.749,112.8797,4533.0
2020-08-12 12:05:00,120.95,121.0,120.48,120.59,8766.0,112.8983,112.945,112.4596,112.5623,8766.0
2020-08-12 12:10:00,120.59,120.63,120.53,120.54,2400.0,112.5623,112.5996,112.5063,112.5156,2400.0
2020-08-12 12:15:00,120.5,120.64,120.44,120.64,6137.0,112.4783,112.609,112.4223,112.609,6137.0
2020-08-12 12:20:00,120.62,120.69,120.51,120.57,4951.0,112.5903,112.6556,112.4876,112.5436,4951.0
2020-08-12 12:25:00,120.64,120.77,120.64,120.73,3532.0,112.609,112.7303,112.609,112.693,3532.0
2020-08-12 12:30:00,120.7,120.9,120.68,120.86,3260.0,112.665,112.8517,112.6463,112.8143,3260.0
2020-08-12 12:35:00,120.83,120.84,120.68,120.77,4247.0,112.7863,112.7957,112.6463,112.7303,4247.0
2020-08-12 12:40:00,120.77,120.78,120.42,120.52,5624.0,112.7303,112.7396,112.4036,112.497,5624.0
2020-08-12 12:45:00,120.54,120.57,120.52,120.53,1504.0,112.5156,112.5436,112.497,112.5063,1504.0
2020-08-12 12:50:00,120.53,120.53,120.35,120.36,4808.0,112.5063,112.5063,112.3383,112.3476,4808.0
2020-08-12 12:55:00,120.36,120.43,120.25,120.29,5749.0,112.3476,112.4129,112.2449,112.2823,5749.0
2020-08-12 13:00:00,120.34,120.4,120.06,120.09,20034.0,112.3289,112.3849,112.0676,112.0956,20034.0
2020-08-12 13:05:00,120.04,120.21,120.03,120.12,4541.0,112.0489,112.2076,112.0396,112.1236,4541.0
2020-08-12 13:10:00,120.13,120.13,119.84,119.84,5474.0,112.1329,112.1329,111.8622,111.8622,5474.0
2020-08-12 13:15:00,119.83,120.02,119.78,120.02,8928.0,111.8529,112.0302,111.8062,112.0302,8928.0
2020-08-12 13:20:00,120.04,120.05,120.0,120.01,3961.0,112.0489,112.0582,112.0116,112.0209,3961.0
2020-08-12 13:25:00,120.0,120.03,119.92,119.98,7513.0,112.0116,112.0396,111.9369,111.9929,7513.0
2020-08-12 13:30:00,120.03,120.12,119.98,120.11,10108.0,112.0396,112.1236,111.9929,112.1143,10108.0
2020-08-12 13:35:00,120.11,120.19,120.08,120.11,5500.0,112.1143,112.1889,112.0862,112.1143,5500.0
2020-08-12 13:40:00,120.09,120.15,119.96,119.97,10367.0,112.0956,112.1516,111.9742,111.9836,10367.0
2020-08-12 13:45:00,119.98,120.15,119.98,120.13,5300.0,111.9929,112.1516,111.9929,112.1329,5300.0
2020-08-12 13:50:00,120.13,120.28,120.12,120.28,2100.0,112.1329,112.2729,112.1236,112.2729,2100.0
2020-08-12 13:55:00,120.28,120.28,120.16,120.18,2601.0,112.2729,112.2729,112.1609,112.1796,2601.0
2020-08-12 14:00:00,120.21,120.32,120.14,120.28,3621.0,112.2076,112.3103,112.1423,112.2729,3621.0
2020-08-12 14:05:00,120.21,120.21,120.12,120.16,2890.0,112.2076,112.2076,112.1236,112.1609,2890.0
2020-08-12 14:10:00,120.17,120.22,120.12,120.18,2829.0,112.1703,112.2169,112.1236,112.1796,2829.0
2020-08-12 14:15:00,120.15,120.17,120.06,120.15,8179.0,112.1516,112.1703,112.0676,112.1516,8179.0
2020-08-12 14:20:00,120.13,120.13,120.01,120.12,10745.0,112.1329,112.1329,112.0209,112.1236,10745.0
2020-08-12 14:25:00,120.13,120.13,119.94,119.94,1787.0,112.1329,112.1329,111.9556,111.9556,1787.0
2020-08-12 14:30:00,119.94,120.24,119.94,120.23,6252.0,111.9556,112.2356,111.9556,112.2263,6252.0
2020-08-12 14:35:00,120.21,120.29,120.12,120.12,2303.0,112.2076,112.2823,112.1236,112.1236,2303.0
2020-08-12 14:40:00,120.14,120.26,120.11,120.18,9982.0,112.1423,112.2543,112.1143,112.1796,9982.0
2020-08-12 14:45:00,120.15,120.3,120.15,120.3,3993.0,112.1516,112.2916,112.1516,112.2916,3993.0
2020-08-12 14:50:00,120.23,120.36,120.19,120.26,3155.0,112.2263,112.3476,112.1889,112.2543,3155.0
2020-08-12 14:55:00,120.22,120.33,120.12,120.29,7416.0,112.2169,112.3196,112.1236,112.2823,7416.0
2020-08-12 15:00:00,120.27,120.34,120.26,120.33,4680.0,112.2636,112.3289,112.2543,112.3196,4680.0
2020-08-12 15:05:00,120.31,120.31,120.07,120.11,26350.0,112.3009,112.3009,112.0769,112.1143,26350.0
2020-08-12 15:10:00,120.1,120.15,119.94,119.98,40070.0,112.1049,112.1516,111.9556,111.9929,40070.0
2020-08-12 15:15:00,119.99,120.1,119.92,119.95,23687.0,112.0022,112.1049,111.9369,111.9649,23687.0
2020-08-12 15:20:00,119.95,120.15,119.95,120.1,10258.0,111.9649,112.1516,111.9649,112.1049,10258.0
2020-08-12 15:25:00,120.12,120.19,120.02,120.17,13809.0,112.1236,112.1889,112.0302,112.1703,13809.0
2020-08-12 15:30:00,120.17,120.17,119.92,119.94,14030.0,112.1703,112.1703,111.9369,111.9556,14030.0
2020-08-12 15:35:00,119.94,120.0,119.87,119.98,15823.0,111.9556,112.0116,111.8902,111.9929,15823.0
2020-08-12 15:40:00,119.99,120.18,119.94,120.18,17392.0,112.0022,112.1796,111.9556,112.1796,17392.0
2020-08-12 15:45:00,120.17,120.23,120.1,120.17,13803.0,112.1703,112.2263,112.1049,112.1703,13803.0
2020-08-12 15:50:00,120.18,120.22,120.08,120.18,18360.0,112.1796,112.2169,112.0862,112.1796,18360.0
2020-08-12 15:55:00,120.17,120.25,120.07,120.22,53356.0,112.1703,112.2449,112.0769,112.2169,53356.0
2020-08-13 09:30:00,119.51,119.59,119.16,119.43,10453.0,111.5542,111.6289,111.2275,111.4795,10453.0
2020-08-13 09:35:00,119.41,119.52,119.09,119.37,2903.0,111.4608,111.5635,111.1622,111.4235,2903.0
2020-08-13 09:40:00,119.33,119.46,119.33,119.46,1000.0,111.3862,111.5075,111.3862,111.5075,1000.0
2020-08-13 09:45:00,119.12,119.39,119.06,119.39,3378.0,111.1902,111.4422,111.1341,111.4422,3378.0
2020-08-13 09:50:00,119.46,119.74,119.46,119.69,1100.0,111.5075,111.7689,111.5075,111.7222,1100.0
2020-08-13 09:55:00,119.69,119.74,119.56,119.74,2774.0,111.7222,111.7689,111.6009,111.7689,2774.0
2020-08-13 10:00:00,119.68,119.97,119.66,119.8,3942.0,111.7129,111.9836,111.6942,111.8249,3942.0
2020-08-13 10:05:00,119.78,119.92,119.72,119.82,2474.0,111.8062,111.9369,111.7502,111.8436,2474.0
2020-08-13 10:10:00,119.8,119.98,119.79,119.86,3316.0,111.8249,111.9929,111.8156,111.8809,3316.0
2020-08-13 10:15:00,119.82,119.82,119.69,119.76,5305.0,111.8436,111.8436,111.7222,111.7876,5305.0
2020-08-13 10:20:00,119.76,119.76,119.29,119.34,7913.0,111.7876,111.7876,111.3488,111.3955,7913.0
2020-08-13 10:25:00,119.35,119.45,119.24,119.24,4466.0,111.4048,111.4982,111.3022,111.3022,4466.0
2020-08-13 10:30:00,119.18,119.4,119.17,119.36,1443.0,111.2462,111.4515,111.2368,111.4142,1443.0
2020-08-13 10:35:00,119.32,119.33,119.15,119.24,10355.0,111.3768,111.3862,111.2182,111.3022,10355.0
2020-08-13 10:40:00,119.24,119.3,119.13,119.15,3377.0,111.3022,111.3582,111.1995,111.2182,3377.0
2020-08-13 10:45:00,119.11,119.27,119.05,119.27,5103.0,111.1808,111.3302,111.1248,111.3302,5103.0
2020-08-13 10:50:00,119.29,119.36,119.2,119.35,1265.0,111.3488,111.4142,111.2648,111.4048,1265.0
2020-08-13 10:55:00,119.4,119.52,119.38,119.5,25686.0,111.4515,111.5635,111.4328,111.5449,25686.0
2020-08-13 11:00:00,119.49,119.57,119.45,119.47,4658.0,111.5355,111.6102,111.4982,111.5169,4658.0
2020-08-13 11:05:00,119.46,119.71,119.46,119.66,10992.0,111.5075,111.7409,111.5075,111.6942,10992.0
2020-08-13 11:10:00,119.7,119.73,119.67,119.72,5378.0,111.7315,111.7595,111.7035,111.7502,5378.0
2020-08-13 11:15:00,119.81,119.81,119.7,119.71,5100.0,111.8342,111.8342,111.7315,111.7409,5100.0
2020-08-13 11:20:00,119.69,119.69,119.53,119.61,7034.0,111.7222,111.7222,111.5729,111.6475,7034.0
2020-08-13 11:25:00,119.61,119.73,119.61,119.71,1000.0,111.6475,111.7595,111.6475,111.7409,1000.0
2020-08-13 11:30:00,119.75,119.82,119.65,119.66,4953.0,111.7782,111.8436,111.6849,111.6942,4953.0
2020-08-13 11:35:00,119.65,119.81,119.65,119.68,3012.0,111.6849,111.8342,111.6849,111.7129,3012.0
2020-08-13 11:40:00,119.9,119.9,119.87,119.88,1000.0,111.9182,111.9182,111.8902,111.8996,1000.0
2020-08-13 11:45:00,119.95,119.95,119.79,119.82,1991.0,111.9649,111.9649,111.8156,111.8436,1991.0
2020-08-13 11:50:00,119.83,119.9,119.83,119.88,1673.0,111.8529,111.9182,111.8529,111.8996,1673.0
2020-08-13 11:55:00,119.9,119.9,119.61,119.62,15690.0,111.9182,111.9182,111.6475,111.6569,15690.0
2020-08-13 12:00:00,119.68,119.69,119.58,119.59,2000.0,111.7129,111.7222,111.6195,111.6289,2000.0
2020-08-13 12:05:00,119.66,119.76,119.65,119.76,1201.0,111.6942,111.7876,111.6849,111.7876,1201.0
2020-08-13 12:10:00,119.78,119.78,119.34,119.4,21251.0,111.8062,111.8062,111.3955,111.4515,21251.0
2020-08-13 12:15:00,119.42,119.43,119.3,119.31,2377.0,111.4702,111.4795,111.3582,111.3675,2377.0
2020-08-13 12:20:00,119.29,119.29,119.11,119.19,5585.0,111.3488,111.3488,111.1808,111.2555,5585.0
2020-08-13 12:25:00,119.14,119.19,119.09,119.18,2459.0,111.2088,111.2555,111.1622,111.2462,2459.0
2020-08-13 12:30:00,119.21,119.35,119.21,119.28,5489.0,111.2742,111.4048,111.2742,111.3395,5489.0
2020-08-13 12:35:00,119.29,119.29,119.18,119.25,3070.0,111.3488,111.3488,111.2462,111.3115,3070.0
2020-08-13 12:40:00,119.25,119.36,119.25,119.33,3647.0,111.3115,111.4142,111.3115,111.3862,3647.0
2020-08-13 12:45:00,119.4,119.45,119.37,119.38,902.0,111.4515,111.4982,111.4235,111.4328,902.0
2020-08-13 12:50:00,119.33,119.35,119.32,119.32,2534.0,111.3862,111.4048,111.3768,111.3768,2534.0
2020-08-13 12:55:00,119.34,119.35,119.24,119.24,2479.0,111.3955,111.4048,111.3022,111.3022,2479.0
2020-08-13 13:00:00,119.28,119.28,119.16,119.18,5455.0,111.3395,111.3395,111.2275,111.2462,5455.0
2020-08-13 13:05:00,119.12,119.29,119.12,119.29,2658.0,111.1902,111.3488,111.1902,111.3488,2658.0
2020-08-13 13:10:00,119.3,119.3,119.1,119.16,5324.0,111.3582,111.3582,111.1715,111.2275,5324.0
2020-08-13 13:15:00,119.18,119.33,119.18,119.32,2876.0,111.2462,111.3862,111.2462,111.3768,2876.0
2020-08-13 13:20:00,119.31,119.31,119.05,119.08,7338.0,111.3675,111.3675,111.1248,111.1528,7338.0
2020-08-13 13:25:00,119.14,119.14,119.07,119.07,2020.0,111.2088,111.2088,111.1435,111.1435,2020.0
2020-08-13 13:30:00,119.09,119.09,118.7,118.78,16600.0,111.1622,111.1622,110.7981,110.8728,16600.0
2020-08-13 13:35:00,118.84,118.86,118.6,118.6,7065.0,110.9288,110.9475,110.7048,110.7048,7065.0
2020-08-13 13:40:00,118.58,118.7,118.42,118.46,11294.0,110.6861,110.7981,110.5368,110.5741,11294.0
2020-08-13 13:45:00,118.47,118.78,118.45,118.72,9302.0,110.5834,110.8728,110.5648,110.8168,9302.0
2020-08-13 13:50:00,118.71,118.82,118.69,118.78,3442.0,110.8074,110.9101,110.7888,110.8728,3442.0
2020-08-13 13:55:00,118.78,118.83,118.74,118.75,4057.0,110.8728,110.9195,110.8355,110.8448,4057.0
2020-08-13 14:00:00,118.76,118.78,118.62,118.72,5091.0,110.8541,110.8728,110.7234,110.8168,5091.0
2020-08-13 14:05:00,118.76,118.92,118.7,118.87,6152.0,110.8541,111.0035,110.7981,110.9568,6152.0
2020-08-13 14:10:00,118.87,118.92,118.78,118.83,4873.0,110.9568,111.0035,110.8728,110.9195,4873.0
2020-08-13 14:15:00,118.84,118.84,118.62,118.63,3800.0,110.9288,110.9288,110.7234,110.7328,3800.0
2020-08-13 14:20:00,118.65,118.65,118.48,118.61,6940.0,110.7514,110.7514,110.5928,110.7141,6940.0
2020-08-13 14:25:00,118.63,118.76,118.61,118.63,9123.0,110.7328,110.8541,110.7141,110.7328,9123.0
2020-08-13 14:30:00,118.65,118.67,118.56,118.63,5487.0,110.7514,110.7701,110.6674,110.7328,5487.0
2020-08-13 14:35:00,118.61,118.61,118.42,118.5,7653.0,110.7141,110.7141,110.5368,110.6114,7653.0
2020-08-13 14:40:00,118.51,118.62,118.4,118.4,24564.0,110.6208,110.7234,110.5181,110.5181,24564.0
2020-08-13 14:45:00,118.5,118.76,118.5,118.64,5007.0,110.6114,110.8541,110.6114,110.7421,5007.0
2020-08-13 14:50:00,118.63,118.65,118.32,118.38,9500.0,110.7328,110.7514,110.4434,110.4994,9500.0
2020-08-13 14:55:00,118.41,118.55,118.28,118.41,19653.0,110.5274,110.6581,110.4061,110.5274,19653.0
2020-08-13 15:00:00,118.38,118.53,118.26,118.38,4914.0,110.4994,110.6394,110.3874,110.4994,4914.0
2020-08-13 15:05:00,118.41,118.42,118.25,118.39,5920.0,110.5274,110.5368,110.3781,110.5088,5920.0
2020-08-13 15:10:00,118.39,118.45,118.31,118.4,4585.0,110.5088,110.5648,110.4341,110.5181,4585.0
2020-08-13 15:15:00,118.44,118.5,118.4,118.4,6875.0,110.5554,110.6114,110.5181,110.5181,6875.0
2020-08-13 15:20:00,118.43,118.66,118.42,118.62,19191.0,110.5461,110.7608,110.5368,110.7234,19191.0
2020-08-13 15:25:00,118.62,118.68,118.6,118.63,11776.0,110.7234,110.7794,110.7048,110.7328,11776.0
2020-08-13 15:30:00,118.67,118.68,118.55,118.68,20327.0,110.7701,110.7794,110.6581,110.7794,20327.0
2020-08-13 15:35:00,118.7,118.73,118.6,118.63,10704.0,110.7981,110.8261,110.7048,110.7328,10704.0
2020-08-13 15:40:00,118.6,118.73,118.57,118.69,18779.0,110.7048,110.8261,110.6768,110.7888,18779.0
2020-08-13 15:45:00,118.67,118.69,118.28,118.41,24006.0,110.7701,110.7888,110.4061,110.5274,24006.0
2020-08-13 15:50:00,118.43,118.54,118.28,118.48,63231.0,110.5461,110.6488,110.4061,110.5928,63231.0
2020-08-13 15:55:00,118.51,118.76,118.35,118.36,133845.0,110.6208,110.8541,110.4714,110.4807,133845.0
2020-08-14 09:30:00,117.77,118.0,117.27,117.34,22076.0,109.93,110.1447,109.4633,109.5287,22076.0
2020-08-14 09:35:00,117.93,118.37,117.57,117.94,26951.0,110.0794,110.4901,109.7433,110.0887,26951.0
2020-08-14 09:40:00,117.96,118.09,117.78,117.99,28609.0,110.1074,110.2287,109.9394,110.1354,28609.0
2020-08-14 09:45:00,118.09,118.37,118.01,118.27,3573.0,110.2287,110.4901,110.154,110.3967,3573.0
2020-08-14 09:50:00,118.31,118.45,118.21,118.32,3084.0,110.4341,110.5648,110.3407,110.4434,3084.0
2020-08-14 09:55:00,118.32,118.47,118.3,118.44,5446.0,110.4434,110.5834,110.4247,110.5554,5446.0
2020-08-14 10:00:00,118.45,118.6,118.27,118.46,11055.0,110.5648,110.7048,110.3967,110.5741,11055.0
2020-08-14 10:05:00,118.52,118.61,118.48,118.54,6255.0,110.6301,110.7141,110.5928,110.6488,6255.0
2020-08-14 10:10:00,118.51,118.54,118.34,118.34,6419.0,110.6208,110.6488,110.4621,110.4621,6419.0
2020-08-14 10:15:00,118.37,118.92,118.35,118.87,33441.0,110.4901,111.0035,110.4714,110.9568,33441.0
2020-08-14 10:20:00,118.87,119.08,118.85,119.04,10465.0,110.9568,111.1528,110.9381,111.1155,10465.0
2020-08-14 10:25:00,119.06,119.19,118.88,118.93,5969.0,111.1341,111.2555,110.9661,111.0128,5969.0
2020-08-14 10:30:00,118.93,119.32,118.92,119.17,5098.0,111.0128,111.3768,111.0035,111.2368,5098.0
2020-08-14 10:35:00,119.15,119.44,119.15,119.31,7522.0,111.2182,111.4889,111.2182,111.3675,7522.0
2020-08-14 10:40:00,119.33,119.38,119.18,119.18,4815.0,111.3862,111.4328,111.2462,111.2462,4815.0
2020-08-14 10:45:00,119.18,119.26,119.15,119.26,6177.0,111.2462,111.3208,111.2182,111.3208,6177.0
2020-08-14 10:50:00,119.26,119.35,119.07,119.07,9965.0,111.3208,111.4048,111.1435,111.1435,9965.0
2020-08-14 10:55:00,119.09,119.2,119.0,119.0,4989.0,111.1622,111.2648,111.0781,111.0781,4989.0
2020-08-14 11:00:00,119.03,119.14,119.01,119.14,3508.0,111.1061,111.2088,111.0875,111.2088,3508.0
2020-08-14 11:05:00,119.16,119.19,119.08,119.12,2818.0,111.2275,111.2555,111.1528,111.1902,2818.0
2020-08-14 11:10:00,119.09,119.12,118.94,119.01,11215.0,111.1622,111.1902,111.0221,111.0875,11215.0
2020-08-14 11:15:00,119.03,119.29,119.02,119.28,2571.0,111.1061,111.3488,111.0968,111.3395,2571.0
2020-08-14 11:20:00,119.32,119.41,119.12,119.12,5048.0,111.3768,111.4608,111.1902,111.1902,5048.0
2020-08-14 11:25:00,119.11,119.12,118.75,119.04,32208.0,111.1808,111.1902,110.8448,111.1155,32208.0
2020-08-14 11:30:00,119.08,119.2,119.02,119.04,4953.0,111.1528,111.2648,111.0968,111.1155,4953.0
2020-08-14 11:35:00,119.04,119.2,119.01,119.15,6182.0,111.1155,111.2648,111.0875,111.2182,6182.0
2020-08-14 11:40:00,119.2,119.25,119.1,119.25,3672.0,111.2648,111.3115,111.1715,111.3115,3672.0
2020-08-14 11:45:00,119.25,119.27,118.91,119.04,4880.0,111.3115,111.3302,110.9941,111.1155,4880.0
2020-08-14 11:50:00,119.01,119.13,118.92,118.93,5000.0,111.0875,111.1995,111.0035,111.0128,5000.0
2020-08-14 11:55:00,118.91,119.1,118.91,119.04,19388.0,110.9941,111.1715,110.9941,111.1155,19388.0
2020-08-14 12:00:00,119.04,119.23,119.03,119.23,6341.0,111.1155,111.2928,111.1061,111.2928,6341.0
2020-08-14 12:05:00,119.2,119.33,119.16,119.29,3461.0,111.2648,111.3862,111.2275,111.3488,3461.0
2020-08-14 12:10:00,119.34,119.4,119.29,119.31,3064.0,111.3955,111.4515,111.3488,111.3675,3064.0
2020-08-14 12:15:00,119.26,119.28,119.12,119.16,4181.0,111.3208,111.3395,111.1902,111.2275,4181.0
2020-08-14 12:20:00,119.12,119.24,118.98,119.0,6975.0,111.1902,111.3022,111.0595,111.0781,6975.0
2020-08-14 12:25:00,119.01,119.07,118.94,118.96,2533.0,111.0875,111.1435,111.0221,111.0408,2533.0
2020-08-14 12:30:00,118.91,118.97,118.9,118.91,3184.0,110.9941,111.0501,110.9848,110.9941,3184.0
2020-08-14 12:35:00,118.91,118.98,118.88,118.98,6784.0,110.9941,111.0595,110.9661,111.0595,6784.0
2020-08-14 12:40:00,118.98,119.03,118.96,118.98,6499.0,111.0595,111.1061,111.0408,111.0595,6499.0
2020-08-14 12:45:00,118.95,118.95,118.67,118.73,12259.0,111.0315,111.0315,110.7701,110.8261,12259.0
2020-08-14 12:50:00,118.72,118.81,118.69,118.73,6200.0,110.8168,110.9008,110.7888,110.8261,6200.0
2020-08-14 12:55:00,118.73,118.74,118.64,118.64,7062.0,110.8261,110.8355,110.7421,110.7421,7062.0
2020-08-14 13:00:00,118.64,118.85,118.61,118.74,3905.0,110.7421,110.9381,110.7141,110.8355,3905.0
2020-08-14 13:05:00,118.74,118.76,118.69,118.75,3965.0,110.8355,110.8541,110.7888,110.8448,3965.0
2020-08-14 13:10:00,118.8,118.86,118.78,118.83,3729.0,110.8915,110.9475,110.8728,110.9195,3729.0
2020-08-14 13:15:00,118.87,118.87,118.79,118.83,7123.0,110.9568,110.9568,110.8821,110.9195,7123.0
2020-08-14 13:20:00,118.8,118.97,118.78,118.89,10737.0,110.8915,111.0501,110.8728,110.9755,10737.0
2020-08-14 13:25:00,118.87,118.93,118.79,118.82,7848.0,110.9568,111.0128,110.8821,110.9101,7848.0
2020-08-14 13:30:00,118.81,118.81,118.64,118.65,62364.0,110.9008,110.9008,110.7421,110.7514,62364.0
2020-08-14 13:35:00,118.66,118.84,118.66,118.77,6435.0,110.7608,110.9288,110.7608,110.8635,6435.0
2020-08-14 13:40:00,118.78,118.81,118.7,118.75,96411.0,110.8728,110.9008,110.7981,110.8448,96411.0
2020-08-14 13:45:00,118.77,119.15,118.77,119.09,9586.0,110.8635,111.2182,110.8635,111.1622,9586.0
2020-08-14 13:50:00,119.12,119.41,119.12,119.36,42159.0,111.1902,111.4608,111.1902,111.4142,42159.0
2020-08-14 13:55:00,119.35,119.37,119.14,119.16,13160.0,111.4048,111.4235,111.2088,111.2275,13160.0
2020-08-14 14:00:00,119.14,119.2,119.0,119.2,14960.0,111.2088,111.2648,111.0781,111.2648,14960.0
2020-08-14 14:05:00,119.13,119.3,119.1,119.3,8231.0,111.1995,111.3582,111.1715,111.3582,8231.0
2020-08-14 14:10:00,119.31,119.31,119.14,119.14,4790.0,111.3675,111.3675,111.2088,111.2088,4790.0
2020-08-14 14:15:00,119.13,119.16,118.99,119.12,30996.0,111.1995,111.2275,111.0688,111.1902,30996.0
2020-08-14 14:20:00,119.08,119.13,119.01,119.01,4349.0,111.1528,111.1995,111.0875,111.0875,4349.0
2020-08-14 14:25:00,118.96,119.02,118.95,118.96,3483.0,111.0408,111.0968,111.0315,111.0408,3483.0
2020-08-14 14:30:00,118.94,119.03,118.89,118.96,4408.0,111.0221,111.1061,110.9755,111.0408,4408.0
2020-08-14 14:35:00,118.95,119.0,118.86,118.86,7149.0,111.0315,111.0781,110.9475,110.9475,7149.0
2020-08-14 14:40:00,118.85,118.91,118.82,118.86,4189.0,110.9381,110.9941,110.9101,110.9475,4189.0
2020-08-14 14:45:00,118.87,118.88,118.77,118.83,4412.0,110.9568,110.9661,110.8635,110.9195,4412.0
2020-08-14 14:50:00,118.76,118.9,118.76,118.77,7632.0,110.8541,110.9848,110.8541,110.8635,7632.0
2020-08-14 14:55:00,118.8,118.9,118.69,118.87,11596.0,110.8915,110.9848,110.7888,110.9568,11596.0
2020-08-14 15:00:00,118.88,118.95,118.85,118.86,7871.0,110.9661,111.0315,110.9381,110.9475,7871.0
2020-08-14 15:05:00,118.84,118.88,118.81,118.83,4962.0,110.9288,110.9661,110.9008,110.9195,4962.0
2020-08-14 15:10:00,118.84,118.84,118.68,118.73,5884.0,110.9288,110.9288,110.7794,110.8261,5884.0
2020-08-14 15:15:00,118.74,118.83,118.74,118.76,6952.0,110.8355,110.9195,110.8355,110.8541,6952.0
2020-08-14 15:20:00,118.8,118.8,118.64,118.65,6827.0,110.8915,110.8915,110.7421,110.7514,6827.0
2020-08-14 15:25:00,118.63,118.82,118.59,118.71,15683.0,110.7328,110.9101,110.6954,110.8074,15683.0
2020-08-14 15:30:00,118.69,118.71,118.5,118.56,15524.0,110.7888,110.8074,110.6114,110.6674,15524.0
2020-08-14 15:35:00,118.57,118.71,118.55,118.7,32919.0,110.6768,110.8074,110.6581,110.7981,32919.0
2020-08-14 15:40:00,118.7,118.89,118.6,118.81,44200.0,110.7981,110.9755,110.7048,110.9008,44200.0
2020-08-14 15:45:00,118.81,118.85,118.57,118.57,15380.0,110.9008,110.9381,110.6768,110.6768,15380.0
2020-08-14 15:50:00,118.36,118.76,118.23,118.7,60104.0,110.4807,110.8541,110.3594,110.7981,60104.0
2020-08-14 15:55:00,118.68,118.91,118.63,118.86,58518.0,110.7794,110.9941,110.7328,110.9475,58518.0
2020-08-17 09:30:00,119.0,119.25,118.49,119.25,15596.0,111.0781,111.3115,110.6021,111.3115,15596.0
2020-08-17 09:35:00,119.45,119.51,119.07,119.39,4831.0,111.4982,111.5542,111.1435,111.4422,4831.0
2020-08-17 09:40:00,119.38,119.49,119.22,119.23,4896.0,111.4328,111.5355,111.2835,111.2928,4896.0
2020-08-17 09:45:00,119.26,119.47,119.25,119.26,4934.0,111.3208,111.5169,111.3115,111.3208,4934.0
2020-08-17 09:50:00,119.34,119.34,118.66,118.67,8735.0,111.3955,111.3955,110.7608,110.7701,8735.0
2020-08-17 09:55:00,118.62,118.69,118.51,118.54,9083.0,110.7234,110.7888,110.6208,110.6488,9083.0
2020-08-17 10:00:00,118.52,118.52,117.92,118.03,15981.0,110.6301,110.6301,110.07,110.1727,15981.0
2020-08-17 10:05:00,118.03,118.35,117.91,118.34,7836.0,110.1727,110.4714,110.0607,110.4621,7836.0
2020-08-17 10:10:00,118.32,118.4,118.03,118.23,20043.0,110.4434,110.5181,110.1727,110.3594,20043.0
2020-08-17 10:15:00,118.25,118.48,118.24,118.41,14075.0,110.3781,110.5928,110.3687,110.5274,14075.0
2020-08-17 10:20:00,118.42,118.8,118.41,118.8,1856.0,110.5368,110.8915,110.5274,110.8915,1856.0
2020-08-17 10:25:00,118.79,118.88,118.71,118.75,10708.0,110.8821,110.9661,110.8074,110.8448,10708.0
2020-08-17 10:30:00,118.74,118.9,118.74,118.89,5652.0,110.8355,110.9848,110.8355,110.9755,5652.0
2020-08-17 10:35:00,118.94,118.94,118.74,118.75,4551.0,111.0221,111.0221,110.8355,110.8448,4551.0
2020-08-17 10:40:00,118.78,118.95,118.77,118.86,4764.0,110.8728,111.0315,110.8635,110.9475,4764.0
2020-08-17 10:45:00,118.83,119.01,118.83,118.96,6493.0,110.9195,111.0875,110.9195,111.0408,6493.0
2020-08-17 10:50:00,118.97,118.97,118.89,118.96,4379.0,111.0501,111.0501,110.9755,111.0408,4379.0
2020-08-17 10:55:00,118.93,119.06,118.92,118.98,6595.0,111.0128,111.1341,111.0035,111.0595,6595.0
2020-08-17 11:00:00,118.97,119.02,118.83,118.85,3159.0,111.0501,111.0968,110.9195,110.9381,3159.0
2020-08-17 11:05:00,118.89,118.89,118.78,118.78,3425.0,110.9755,110.9755,110.8728,110.8728,3425.0
2020-08-17 11:10:00,118.77,118.91,118.77,118.85,7524.0,110.8635,110.9941,110.8635,110.9381,7524.0
2020-08-17 11:15:00,118.85,119.0,118.77,119.0,4245.0,110.9381,111.0781,110.8635,111.0781,4245.0
2020-08-17 11:20:00,118.97,119.11,118.93,119.08,6455.0,111.0501,111.1808,111.0128,111.1528,6455.0
2020-08-17 11:25:00,119.1,119.12,119.01,119.04,10003.0,111.1715,111.1902,111.0875,111.1155,10003.0
2020-08-17 11:30:00,119.02,119.11,118.99,118.99,2849.0,111.0968,111.1808,111.0688,111.0688,2849.0
2020-08-17 11:35:00,119.03,119.08,118.84,118.84,4561.0,111.1061,111.1528,110.9288,110.9288,4561.0
2020-08-17 11:40:00,118.86,118.89,118.79,118.87,6367.0,110.9475,110.9755,110.8821,110.9568,6367.0
2020-08-17 11:45:00,118.84,118.97,118.48,118.93,9206.0,110.9288,111.0501,110.5928,111.0128,9206.0
2020-08-17 11:50:00,118.93,119.09,118.92,119.09,3261.0,111.0128,111.1622,111.0035,111.1622,3261.0
2020-08-17 11:55:00,119.08,119.08,118.98,119.04,4045.0,111.1528,111.1528,111.0595,111.1155,4045.0
2020-08-17 12:00:00,119.05,119.08,119.01,119.01,2213.0,111.1248,111.1528,111.0875,111.0875,2213.0
2020-08-17 12:05:00,118.99,119.05,118.91,119.01,2548.0,111.0688,111.1248,110.9941,111.0875,2548.0
2020-08-17 12:10:00,119.02,119.08,119.0,119.08,2403.0,111.0968,111.1528,111.0781,111.1528,2403.0
2020-08-17 12:15:00,119.1,119.15,119.09,119.15,1826.0,111.1715,111.2182,111.1622,111.2182,1826.0
2020-08-17 12:20:00,119.16,119.16,119.0,119.0,2381.0,111.2275,111.2275,111.0781,111.0781,2381.0
2020-08-17 12:25:00,119.03,119.13,118.93,118.95,50757.0,111.1061,111.1995,111.0128,111.0315,50757.0
2020-08-17 12:30:00,118.99,119.19,118.99,119.19,2301.0,111.0688,111.2555,111.0688,111.2555,2301.0
2020-08-17 12:35:00,119.23,119.27,119.12,119.26,1782.0,111.2928,111.3302,111.1902,111.3208,1782.0
2020-08-17 12:40:00,119.23,119.31,119.19,119.28,7312.0,111.2928,111.3675,111.2555,111.3395,7312.0
2020-08-17 12:45:00,119.32,119.46,119.29,119.4,9179.0,111.3768,111.5075,111.3488,111.4515,9179.0
2020-08-17 12:50:00,119.4,119.41,119.3,119.3,700.0,111.4515,111.4608,111.3582,111.3582,700.0
2020-08-17 12:55:00,119.34,119.47,119.34,119.42,47047.0,111.3955,111.5169,111.3955,111.4702,47047.0
2020-08-17 13:00:00,119.4,119.4,119.29,119.32,1811.0,111.4515,111.4515,111.3488,111.3768,1811.0
2020-08-17 13:05:00,119.28,119.28,119.15,119.2,1398.0,111.3395,111.3395,111.2182,111.2648,1398.0
2020-08-17 13:10:00,119.17,119.19,119.12,119.18,1787.0,111.2368,111.2555,111.1902,111.2462,1787.0
2020-08-17 13:15:00,119.19,119.35,119.19,119.31,3669.0,111.2555,111.4048,111.2555,111.3675,3669.0
2020-08-17 13:20:00,119.31,119.33,119.14,119.18,8356.0,111.3675,111.3862,111.2088,111.2462,8356.0
2020-08-17 13:25:00,119.2,119.2,119.04,119.04,86735.0,111.2648,111.2648,111.1155,111.1155,86735.0
2020-08-17 13:30:00,119.03,119.03,118.86,119.01,6310.0,111.1061,111.1061,110.9475,111.0875,6310.0
2020-08-17 13:35:00,119.0,119.01,118.84,118.86,3125.0,111.0781,111.0875,110.9288,110.9475,3125.0
2020-08-17 13:40:00,118.84,118.84,118.72,118.75,2715.0,110.9288,110.9288,110.8168,110.8448,2715.0
2020-08-17 13:45:00,118.73,118.8,118.71,118.8,4114.0,110.8261,110.8915,110.8074,110.8915,4114.0
2020-08-17 13:50:00,118.83,118.96,118.83,118.95,2922.0,110.9195,111.0408,110.9195,111.0315,2922.0
2020-08-17 13:55:00,118.95,119.01,118.94,119.0,4935.0,111.0315,111.0875,111.0221,111.0781,4935.0
2020-08-17 14:00:00,118.96,119.03,118.88,118.97,11383.0,111.0408,111.1061,110.9661,111.0501,11383.0
2020-08-17 14:05:00,118.97,118.98,118.85,118.97,11109.0,111.0501,111.0595,110.9381,111.0501,11109.0
2020-08-17 14:10:00,118.96,119.0,118.78,118.79,5358.0,111.0408,111.0781,110.8728,110.8821,5358.0
2020-08-17 14:15:00,118.8,118.9,118.76,118.77,3122.0,110.8915,110.9848,110.8541,110.8635,3122.0
2020-08-17 14:20:00,118.79,118.8,118.68,118.74,4076.0,110.8821,110.8915,110.7794,110.8355,4076.0
2020-08-17 14:25:00,118.76,118.82,118.74,118.79,5350.0,110.8541,110.9101,110.8355,110.8821,5350.0
2020-08-17 14:30:00,118.77,118.83,118.76,118.79,2214.0,110.8635,110.9195,110.8541,110.8821,2214.0
2020-08-17 14:35:00,118.77,118.77,118.66,118.7,3435.0,110.8635,110.8635,110.7608,110.7981,3435.0
2020-08-17 14:40:00,118.69,118.69,118.54,118.62,7161.0,110.7888,110.7888,110.6488,110.7234,7161.0
2020-08-17 14:45:00,118.58,118.58,118.46,118.47,4539.0,110.6861,110.6861,110.5741,110.5834,4539.0
2020-08-17 14:50:00,118.47,118.52,118.44,118.5,3009.0,110.5834,110.6301,110.5554,110.6114,3009.0
2020-08-17 14:55:00,118.5,118.51,118.45,118.5,3752.0,110.6114,110.6208,110.5648,110.6114,3752.0
2020-08-17 15:00:00,118.5,118.62,118.5,118.56,6500.0,110.6114,110.7234,110.6114,110.6674,6500.0
2020-08-17 15:05:00,118.57,118.64,118.57,118.62,4568.0,110.6768,110.7421,110.6768,110.7234,4568.0
2020-08-17 15:10:00,118.61,118.67,118.56,118.59,4605.0,110.7141,110.7701,110.6674,110.6954,4605.0
2020-08-17 15:15:00,118.59,118.68,118.55,118.66,12011.0,110.6954,110.7794,110.6581,110.7608,12011.0
2020-08-17 15:20:00,118.67,118.67,118.46,118.5,5191.0,110.7701,110.7701,110.5741,110.6114,5191.0
2020-08-17 15:25:00,118.52,118.61,118.5,118.58,4043.0,110.6301,110.7141,110.6114,110.6861,4043.0
2020-08-17 15:30:00,118.61,118.72,118.61,118.68,6406.0,110.7141,110.8168,110.7141,110.7794,6406.0
2020-08-17 15:35:00,118.7,118.74,118.64,118.65,4420.0,110.7981,110.8355,110.7421,110.7514,4420.0
2020-08-17 15:40:00,118.66,118.81,118.62,118.77,6636.0,110.7608,110.9008,110.7234,110.8635,6636.0
2020-08-17 15:45:00,118.78,118.83,118.69,118.73,8562.0,110.8728,110.9195,110.7888,110.8261,8562.0
2020-08-17 15:50:00,118.76,119.09,118.73,119.06,53767.0,110.8541,111.1622,110.8261,111.1341,53767.0
2020-08-17 15:55:00,119.07,119.4,119.0,119.37,316998.0,111.1435,111.4515,111.0781,111.4235,316998.0
2020-08-18 09:30:00,119.22,119.69,119.21,119.49,10954.0,111.2835,111.7222,111.2742,111.5355,10954.0
2020-08-18 09:35:00,119.51,119.62,119.26,119.26,3846.0,111.5542,111.6569,111.3208,111.3208,3846.0
2020-08-18 09:40:00,119.27,119.46,119.18,119.46,4698.0,111.3302,111.5075,111.2462,111.5075,4698.0
2020-08-18 09:45:00,119.46,119.57,119.33,119.46,3250.0,111.5075,111.6102,111.3862,111.5075,3250.0
2020-08-18 09:50:00,119.43,119.69,119.39,119.42,6064.0,111.4795,111.7222,111.4422,111.4702,6064.0
2020-08-18 09:55:00,119.46,119.49,119.22,119.29,4466.0,111.5075,111.5355,111.2835,111.3488,4466.0
2020-08-18 10:00:00,119.2,119.42,119.01,119.42,5379.0,111.2648,111.4702,111.0875,111.4702,5379.0
2020-08-18 10:05:00,119.38,119.57,119.16,119.21,5393.0,111.4328,111.6102,111.2275,111.2742,5393.0
2020-08-18 10:10:00,119.14,119.24,119.03,119.2,3455.0,111.2088,111.3022,111.1061,111.2648,3455.0
2020-08-18 10:15:00,119.22,119.3,119.16,119.2,3072.0,111.2835,111.3582,111.2275,111.2648,3072.0
2020-08-18 10:20:00,119.18,119.22,118.78,118.78,2400.0,111.2462,111.2835,110.8728,110.8728,2400.0
2020-08-18 10:25:00,118.74,118.88,118.74,118.78,3943.0,110.8355,110.9661,110.8355,110.8728,3943.0
2020-08-18 10:30:00,118.83,119.07,118.78,119.07,3437.0,110.9195,111.1435,110.8728,111.1435,3437.0
2020-08-18 10:35:00,119.01,119.01,118.67,118.7,5442.0,111.0875,111.0875,110.7701,110.7981,5442.0
2020-08-18 10:40:00,118.66,118.69,118.47,118.47,4644.0,110.7608,110.7888,110.5834,110.5834,4644.0
2020-08-18 10:45:00,118.45,118.57,118.41,118.53,2791.0,110.5648,110.6768,110.5274,110.6394,2791.0
2020-08-18 10:50:00,118.56,118.84,118.56,118.64,4179.0,110.6674,110.9288,110.6674,110.7421,4179.0
2020-08-18 10:55:00,118.63,118.72,118.56,118.72,5477.0,110.7328,110.8168,110.6674,110.8168,5477.0
2020-08-18 11:00:00,118.68,118.8,118.68,118.72,2707.0,110.7794,110.8915,110.7794,110.8168,2707.0
2020-08-18 11:05:00,118.7,118.78,118.57,118.74,155544.0,110.7981,110.8728,110.6768,110.8355,155544.0
2020-08-18 11:10:00,118.86,118.89,118.73,118.85,13374.0,110.9475,110.9755,110.8261,110.9381,13374.0
2020-08-18 11:15:00,118.91,118.98,118.81,118.93,75462.0,110.9941,111.0595,110.9008,111.0128,75462.0
2020-08-18 11:20:00,119.03,119.26,119.03,119.23,4977.0,111.1061,111.3208,111.1061,111.2928,4977.0
2020-08-18 11:25:00,119.24,119.26,119.09,119.09,2951.0,111.3022,111.3208,111.1622,111.1622,2951.0
2020-08-18 11:30:00,119.04,119.07,118.96,118.97,4711.0,111.1155,111.1435,111.0408,111.0501,4711.0
2020-08-18 11:35:00,118.96,119.01,118.92,119.01,2585.0,111.0408,111.0875,111.0035,111.0875,2585.0
2020-08-18 11:40:00,119.0,119.13,118.94,119.11,2301.0,111.0781,111.1995,111.0221,111.1808,2301.0
2020-08-18 11:45:00,119.07,119.12,118.99,118.99,2876.0,111.1435,111.1902,111.0688,111.0688,2876.0
2020-08-18 11:50:00,119.0,119.03,118.92,119.03,3417.0,111.0781,111.1061,111.0035,111.1061,3417.0
2020-08-18 11:55:00,118.98,119.03,118.95,119.01,2826.0,111.0595,111.1061,111.0315,111.0875,2826.0
2020-08-18 12:00:00,119.05,119.07,118.87,118.89,3708.0,111.1248,111.1435,110.9568,110.9755,3708.0
2020-08-18 12:05:00,118.85,118.89,118.79,118.81,2006.0,110.9381,110.9755,110.8821,110.9008,2006.0
2020-08-18 12:10:00,118.79,118.83,118.72,118.72,1000.0,110.8821,110.9195,110.8168,110.8168,1000.0
2020-08-18 12:15:00,118.73,118.76,118.66,118.76,2932.0,110.8261,110.8541,110.7608,110.8541,2932.0
2020-08-18 12:20:00,118.76,118.84,118.74,118.84,3040.0,110.8541,110.9288,110.8355,110.9288,3040.0
2020-08-18 12:25:00,118.89,118.93,118.89,118.91,1090.0,110.9755,111.0128,110.9755,110.9941,1090.0
2020-08-18 12:30:00,118.95,118.96,118.77,118.79,4526.0,111.0315,111.0408,110.8635,110.8821,4526.0
2020-08-18 12:35:00,118.82,118.94,118.77,118.94,2549.0,110.9101,111.0221,110.8635,111.0221,2549.0
2020-08-18 12:40:00,118.97,119.01,118.94,118.95,2153.0,111.0501,111.0875,111.0221,111.0315,2153.0
2020-08-18 12:45:00,118.93,118.95,118.79,118.81,3001.0,111.0128,111.0315,110.8821,110.9008,3001.0
2020-08-18 12:50:00,118.82,118.91,118.82,118.91,7688.0,110.9101,110.9941,110.9101,110.9941,7688.0
2020-08-18 12:55:00,118.91,118.95,118.85,118.88,2295.0,110.9941,111.0315,110.9381,110.9661,2295.0
2020-08-18 13:00:00,118.88,118.92,118.8,118.92,2300.0,110.9661,111.0035,110.8915,111.0035,2300.0
2020-08-18 13:05:00,118.91,118.91,118.87,118.91,1956.0,110.9941,110.9941,110.9568,110.9941,1956.0
2020-08-18 13:10:00,118.9,118.93,118.84,118.85,1900.0,110.9848,111.0128,110.9288,110.9381,1900.0
2020-08-18 13:15:00,118.86,118.87,118.79,118.82,2914.0,110.9475,110.9568,110.8821,110.9101,2914.0
2020-08-18 13:20:00,118.78,118.79,118.7,118.71,3329.0,110.8728,110.8821,110.7981,110.8074,3329.0
2020-08-18 13:25:00,118.75,118.83,118.75,118.76,1400.0,110.8448,110.9195,110.8448,110.8541,1400.0
2020-08-18 13:30:00,118.76,118.77,118.69,118.73,1908.0,110.8541,110.8635,110.7888,110.8261,1908.0
2020-08-18 13:35:00,118.74,118.79,118.73,118.79,9541.0,110.8355,110.8821,110.8261,110.8821,9541.0
2020-08-18 13:40:00,118.73,118.74,118.71,118.71,1425.0,110.8261,110.8355,110.8074,110.8074,1425.0
2020-08-18 13:45:00,118.71,118.72,118.65,118.69,2177.0,110.8074,110.8168,110.7514,110.7888,2177.0
2020-08-18 13:50:00,118.68,118.89,118.68,118.89,2406.0,110.7794,110.9755,110.7794,110.9755,2406.0
2020-08-18 13:55:00,118.87,118.88,118.72,118.72,1705.0,110.9568,110.9661,110.8168,110.8168,1705.0
2020-08-18 14:00:00,118.71,118.87,118.71,118.81,3414.0,110.8074,110.9568,110.8074,110.9008,3414.0
2020-08-18 14:05:00,118.79,118.82,118.69,118.69,2746.0,110.8821,110.9101,110.7888,110.7888,2746.0
2020-08-18 14:10:00,118.7,118.78,118.7,118.72,2001.0,110.7981,110.8728,110.7981,110.8168,2001.0
2020-08-18 14:15:00,118.69,118.76,118.69,118.76,2892.0,110.7888,110.8541,110.7888,110.8541,2892.0
2020-08-18 14:20:00,118.69,118.75,118.68,118.75,3996.0,110.7888,110.8448,110.7794,110.8448,3996.0
2020-08-18 14:25:00,118.75,118.85,118.69,118.8,4053.0,110.8448,110.9381,110.7888,110.8915,4053.0
2020-08-18 14:30:00,118.79,118.85,118.79,118.84,1455.0,110.8821,110.9381,110.8821,110.9288,1455.0
2020-08-18 14:35:00,118.86,118.86,118.82,118.83,1464.0,110.9475,110.9475,110.9101,110.9195,1464.0
2020-08-18 14:40:00,118.83,118.84,118.63,118.63,4350.0,110.9195,110.9288,110.7328,110.7328,4350.0
2020-08-18 14:45:00,118.56,118.62,118.55,118.62,1766.0,110.6674,110.7234,110.6581,110.7234,1766.0
2020-08-18 14:50:00,118.57,118.6,118.55,118.55,1096.0,110.6768,110.7048,110.6581,110.6581,1096.0
2020-08-18 14:55:00,118.55,118.6,118.51,118.57,3111.0,110.6581,110.7048,110.6208,110.6768,3111.0
2020-08-18 15:00:00,118.54,118.59,118.46,118.46,3562.0,110.6488,110.6954,110.5741,110.5741,3562.0
2020-08-18 15:05:00,118.5,118.62,118.49,118.53,4754.0,110.6114,110.7234,110.6021,110.6394,4754.0
2020-08-18 15:10:00,118.51,118.54,118.49,118.54,2679.0,110.6208,110.6488,110.6021,110.6488,2679.0
2020-08-18 15:15:00,118.5,118.5,118.41,118.47,1633.0,110.6114,110.6114,110.5274,110.5834,1633.0
2020-08-18 15:20:00,118.49,118.53,118.46,118.46,4057.0,110.6021,110.6394,110.5741,110.5741,4057.0
2020-08-18 15:25:00,118.38,118.38,118.21,118.33,4286.0,110.4994,110.4994,110.3407,110.4527,4286.0
2020-08-18 15:30:00,118.27,118.38,118.26,118.38,3567.0,110.3967,110.4994,110.3874,110.4994,3567.0
2020-08-18 15:35:00,118.37,118.39,118.31,118.36,6857.0,110.4901,110.5088,110.4341,110.4807,6857.0
2020-08-18 15:40:00,118.36,118.37,118.3,118.34,7027.0,110.4807,110.4901,110.4247,110.4621,7027.0
2020-08-18 15:45:00,118.31,118.31,118.06,118.07,5447.0,110.4341,110.4341,110.2007,110.2101,5447.0
2020-08-18 15:50:00,118.01,118.13,118.01,118.08,14551.0,110.154,110.2661,110.154,110.2194,14551.0
2020-08-18 15:55:00,118.08,118.17,117.97,118.0,44002.0,110.2194,110.3034,110.1167,110.1447,44002.0
2020-08-19 09:30:00,118.01,118.38,117.94,118.38,12440.0,110.154,110.4994,110.0887,110.4994,12440.0
2020-08-19 09:35:00,118.36,118.4,117.61,118.0,8889.0,110.4807,110.5181,109.7807,110.1447,8889.0
2020-08-19 09:40:00,117.94,118.27,117.88,118.27,2063.0,110.0887,110.3967,110.0327,110.3967,2063.0
2020-08-19 09:45:00,118.3,118.48,118.25,118.25,7378.0,110.4247,110.5928,110.3781,110.3781,7378.0
2020-08-19 09:50:00,118.3,118.7,118.24,118.65,6759.0,110.4247,110.7981,110.3687,110.7514,6759.0
2020-08-19 09:55:00,118.68,118.8,118.58,118.66,3826.0,110.7794,110.8915,110.6861,110.7608,3826.0
2020-08-19 10:00:00,118.63,118.84,118.55,118.76,4843.0,110.7328,110.9288,110.6581,110.8541,4843.0
2020-08-19 10:05:00,118.83,118.83,118.53,118.53,1964.0,110.9195,110.9195,110.6394,110.6394,1964.0
2020-08-19 10:10:00,118.54,118.73,118.54,118.67,5578.0,110.6488,110.8261,110.6488,110.7701,5578.0
2020-08-19 10:15:00,118.7,118.82,118.55,118.55,3468.0,110.7981,110.9101,110.6581,110.6581,3468.0
2020-08-19 10:20:00,118.57,118.73,118.44,118.66,5350.0,110.6768,110.8261,110.5554,110.7608,5350.0
2020-08-19 10:25:00,118.66,118.76,118.45,118.62,18238.0,110.7608,110.8541,110.5648,110.7234,18238.0
2020-08-19 10:30:00,118.5,118.64,118.45,118.64,4116.0,110.6114,110.7421,110.5648,110.7421,4116.0
2020-08-19 10:35:00,118.63,118.71,118.59,118.69,3200.0,110.7328,110.8074,110.6954,110.7888,3200.0
2020-08-19 10:40:00,118.68,118.94,118.67,118.88,4200.0,110.7794,111.0221,110.7701,110.9661,4200.0
2020-08-19 10:45:00,118.93,119.05,118.9,118.93,3082.0,111.0128,111.1248,110.9848,111.0128,3082.0
2020-08-19 10:50:00,118.93,118.96,118.85,118.91,3730.0,111.0128,111.0408,110.9381,110.9941,3730.0
2020-08-19 10:55:00,118.92,118.96,118.66,118.72,5328.0,111.0035,111.0408,110.7608,110.8168,5328.0
2020-08-19 11:00:00,118.64,118.77,118.64,118.66,3508.0,110.7421,110.8635,110.7421,110.7608,3508.0
2020-08-19 11:05:00,118.65,118.74,118.61,118.62,5321.0,110.7514,110.8355,110.7141,110.7234,5321.0
2020-08-19 11:10:00,118.59,118.72,118.59,118.72,1391.0,110.6954,110.8168,110.6954,110.8168,1391.0
2020-08-19 11:15:00,118.72,118.8,118.59,118.69,4138.0,110.8168,110.8915,110.6954,110.7888,4138.0
2020-08-19 11:20:00,118.64,118.74,118.59,118.74,52201.0,110.7421,110.8355,110.6954,110.8355,52201.0
2020-08-19 11:25:00,118.8,119.01,118.7,119.01,30860.0,110.8915,111.0875,110.7981,111.0875,30860.0
2020-08-19 11:30:00,118.98,119.12,118.95,119.11,2831.0,111.0595,111.1902,111.0315,111.1808,2831.0
2020-08-19 11:35:00,119.1,119.18,119.04,119.05,2316.0,111.1715,111.2462,111.1155,111.1248,2316.0
2020-08-19 11:40:00,119.01,119.08,118.96,119.06,3385.0,111.0875,111.1528,111.0408,111.1341,3385.0
2020-08-19 11:45:00,119.07,119.07,118.97,119.02,2146.0,111.1435,111.1435,111.0501,111.0968,2146.0
2020-08-19 11:50:00,118.97,119.04,118.94,118.96,3644.0,111.0501,111.1155,111.0221,111.0408,3644.0
2020-08-19 11:55:00,118.93,118.94,118.86,118.86,3106.0,111.0128,111.0221,110.9475,110.9475,3106.0
2020-08-19 12:00:00,118.86,118.88,118.74,118.81,2389.0,110.9475,110.9661,110.8355,110.9008,2389.0
2020-08-19 12:05:00,118.81,118.84,118.69,118.74,3896.0,110.9008,110.9288,110.7888,110.8355,3896.0
2020-08-19 12:10:00,118.79,118.83,118.73,118.76,1548.0,110.8821,110.9195,110.8261,110.8541,1548.0
2020-08-19 12:15:00,118.73,118.78,118.7,118.76,2604.0,110.8261,110.8728,110.7981,110.8541,2604.0
2020-08-19 12:20:00,118.76,118.8,118.64,118.8,5099.0,110.8541,110.8915,110.7421,110.8915,5099.0
2020-08-19 12:25:00,118.8,118.8,118.69,118.75,2150.0,110.8915,110.8915,110.7888,110.8448,2150.0
2020-08-19 12:30:00,118.79,118.83,118.73,118.73,2925.0,110.8821,110.9195,110.8261,110.8261,2925.0
2020-08-19 12:35:00,118.7,118.72,118.64,118.66,1500.0,110.7981,110.8168,110.7421,110.7608,1500.0
2020-08-19 12:40:00,118.64,118.64,118.42,118.42,1800.0,110.7421,110.7421,110.5368,110.5368,1800.0
2020-08-19 12:45:00,118.42,118.44,118.35,118.4,4238.0,110.5368,110.5554,110.4714,110.5181,4238.0
2020-08-19 12:50:00,118.38,118.38,118.24,118.32,3920.0,110.4994,110.4994,110.3687,110.4434,3920.0
2020-08-19 12:55:00,118.33,118.33,118.27,118.28,2500.0,110.4527,110.4527,110.3967,110.4061,2500.0
2020-08-19 13:00:00,118.29,118.33,118.25,118.28,4312.0,110.4154,110.4527,110.3781,110.4061,4312.0
2020-08-19 13:05:00,118.3,118.34,118.17,118.19,2900.0,110.4247,110.4621,110.3034,110.3221,2900.0
2020-08-19 13:10:00,118.2,118.23,118.15,118.23,6320.0,110.3314,110.3594,110.2847,110.3594,6320.0
2020-08-19 13:15:00,118.26,118.31,118.24,118.31,1462.0,110.3874,110.4341,110.3687,110.4341,1462.0
2020-08-19 13:20:00,118.31,118.39,118.27,118.39,2658.0,110.4341,110.5088,110.3967,110.5088,2658.0
2020-08-19 13:25:00,118.37,118.38,118.18,118.2,3098.0,110.4901,110.4994,110.3127,110.3314,3098.0
2020-08-19 13:30:00,118.21,118.22,118.01,118.01,8050.0,110.3407,110.3501,110.154,110.154,8050.0
2020-08-19 13:35:00,118.02,118.08,117.96,118.0,3157.0,110.1634,110.2194,110.1074,110.1447,3157.0
2020-08-19 13:40:00,118.0,118.13,117.98,118.09,2648.0,110.1447,110.2661,110.126,110.2287,2648.0
2020-08-19 13:45:00,118.09,118.23,118.07,118.23,1607.0,110.2287,110.3594,110.2101,110.3594,1607.0
2020-08-19 13:50:00,118.23,118.36,118.2,118.36,3479.0,110.3594,110.4807,110.3314,110.4807,3479.0
2020-08-19 13:55:00,118.29,118.33,118.28,118.29,2537.0,110.4154,110.4527,110.4061,110.4154,2537.0
2020-08-19 14:00:00,118.29,118.29,118.2,118.22,3054.0,110.4154,110.4154,110.3314,110.3501,3054.0
2020-08-19 14:05:00,118.21,118.21,118.04,118.2,5347.0,110.3407,110.3407,110.1821,110.3314,5347.0
2020-08-19 14:10:00,118.17,118.17,118.0,118.0,1600.0,110.3034,110.3034,110.1447,110.1447,1600.0
2020-08-19 14:15:00,118.0,118.07,117.93,117.93,2206.0,110.1447,110.2101,110.0794,110.0794,2206.0
2020-08-19 14:20:00,118.02,118.33,118.01,118.21,4205.0,110.1634,110.4527,110.154,110.3407,4205.0
2020-08-19 14:25:00,118.23,118.27,118.09,118.11,9311.0,110.3594,110.3967,110.2287,110.2474,9311.0
2020-08-19 14:30:00,118.06,118.09,118.01,118.03,2110.0,110.2007,110.2287,110.154,110.1727,2110.0
2020-08-19 14:35:00,118.07,118.07,117.88,117.94,2402.0,110.2101,110.2101,110.0327,110.0887,2402.0
2020-08-19 14:40:00,117.88,117.89,117.8,117.81,937.0,110.0327,110.042,109.958,109.9674,937.0
2020-08-19 14:45:00,117.84,118.11,117.84,118.01,3167.0,109.9954,110.2474,109.9954,110.154,3167.0
2020-08-19 14:50:00,118.04,118.1,117.96,118.04,3055.0,110.1821,110.2381,110.1074,110.1821,3055.0
2020-08-19 14:55:00,118.07,118.13,118.01,118.04,1935.0,110.2101,110.2661,110.154,110.1821,1935.0
2020-08-19 15:00:00,118.04,118.13,118.02,118.06,2716.0,110.1821,110.2661,110.1634,110.2007,2716.0
2020-08-19 15:05:00,118.05,118.16,118.04,118.16,3515.0,110.1914,110.2941,110.1821,110.2941,3515.0
2020-08-19 15:10:00,118.18,118.21,118.03,118.03,3013.0,110.3127,110.3407,110.1727,110.1727,3013.0
2020-08-19 15:15:00,118.02,118.09,117.93,117.93,2950.0,110.1634,110.2287,110.0794,110.0794,2950.0
2020-08-19 15:20:00,117.92,117.95,117.72,117.74,6542.0,110.07,110.098,109.8834,109.902,6542.0
2020-08-19 15:25:00,117.73,117.79,117.63,117.69,6795.0,109.8927,109.9487,109.7993,109.8554,6795.0
2020-08-19 15:30:00,117.7,117.9,117.65,117.87,5413.0,109.8647,110.0514,109.818,110.0234,5413.0
2020-08-19 15:35:00,117.86,117.92,117.74,117.79,5731.0,110.014,110.07,109.902,109.9487,5731.0
2020-08-19 15:40:00,117.75,117.91,117.65,117.84,5471.0,109.9114,110.0607,109.818,109.9954,5471.0
2020-08-19 15:45:00,117.83,117.83,117.43,117.48,14496.0,109.986,109.986,109.6127,109.6593,14496.0
2020-08-19 15:50:00,117.42,117.59,117.16,117.59,19750.0,109.6033,109.762,109.3606,109.762,19750.0
2020-08-19 15:55:00,117.59,117.62,117.34,117.43,71385.0,109.762,109.79,109.5287,109.6127,71385.0
2020-08-20 09:30:00,116.56,116.85,115.93,116.71,12864.0,108.8006,109.0713,108.2125,108.9406,12864.0
2020-08-20 09:35:00,116.75,117.1,116.46,116.65,2206.0,108.9779,109.3046,108.7072,108.8846,2206.0
2020-08-20 09:40:00,116.55,116.6,116.25,116.42,1800.0,108.7912,108.8379,108.5112,108.6699,1800.0
2020-08-20 09:45:00,116.39,116.57,116.38,116.45,2604.0,108.6419,108.8099,108.6326,108.6979,2604.0
2020-08-20 09:50:00,116.47,116.89,116.47,116.81,2547.0,108.7166,109.1086,108.7166,109.0339,2547.0
2020-08-20 09:55:00,116.7,116.71,116.57,116.68,2725.0,108.9313,108.9406,108.8099,108.9126,2725.0
2020-08-20 10:00:00,116.58,116.73,116.48,116.61,3304.0,108.8192,108.9593,108.7259,108.8472,3304.0
2020-08-20 10:05:00,116.63,116.86,116.6,116.82,2086.0,108.8659,109.0806,108.8379,109.0433,2086.0
2020-08-20 10:10:00,116.86,117.04,116.81,117.04,3058.0,109.0806,109.2486,109.0339,109.2486,3058.0
2020-08-20 10:15:00,117.06,117.37,117.05,117.37,3836.0,109.2673,109.5567,109.258,109.5567,3836.0
2020-08-20 10:20:00,117.44,117.44,117.11,117.19,4263.0,109.622,109.622,109.314,109.3886,4263.0
2020-08-20 10:25:00,117.23,117.26,117.11,117.11,3914.0,109.426,109.454,109.314,109.314,3914.0
2020-08-20 10:30:00,117.11,117.17,117.01,117.03,2851.0,109.314,109.37,109.2206,109.2393,2851.0
2020-08-20 10:35:00,117.04,117.17,117.04,117.06,2415.0,109.2486,109.37,109.2486,109.2673,2415.0
2020-08-20 10:40:00,117.01,117.14,116.98,117.09,2501.0,109.2206,109.342,109.1926,109.2953,2501.0
2020-08-20 10:45:00,117.07,117.2,117.07,117.2,3715.0,109.2766,109.398,109.2766,109.398,3715.0
2020-08-20 10:50:00,117.21,117.24,117.06,117.08,3243.0,109.4073,109.4353,109.2673,109.286,3243.0
2020-08-20 10:55:00,116.99,116.99,116.78,116.8,2264.0,109.2019,109.2019,109.0059,109.0246,2264.0
2020-08-20 11:00:00,116.79,116.88,116.62,116.75,8741.0,109.0153,109.0993,108.8566,108.9779,8741.0
2020-08-20 11:05:00,116.71,116.82,116.61,116.82,5958.0,108.9406,109.0433,108.8472,109.0433,5958.0
2020-08-20 11:10:00,116.73,116.88,116.73,116.78,2916.0,108.9593,109.0993,108.9593,109.0059,2916.0
2020-08-20 11:15:00,116.78,116.85,116.6,116.71,4580.0,109.0059,109.0713,108.8379,108.9406,4580.0
2020-08-20 11:20:00,116.69,116.82,116.68,116.82,4599.0,108.9219,109.0433,108.9126,109.0433,4599.0
2020-08-20 11:25:00,116.88,116.89,116.8,116.83,2184.0,109.0993,109.1086,109.0246,109.0526,2184.0
2020-08-20 11:30:00,116.81,116.83,116.71,116.78,2115.0,109.0339,109.0526,108.9406,109.0059,2115.0
2020-08-20 11:35:00,116.76,116.98,116.75,116.93,2066.0,108.9873,109.1926,108.9779,109.1459,2066.0
2020-08-20 11:40:00,116.94,116.99,116.84,116.89,3168.0,109.1553,109.2019,109.0619,109.1086,3168.0
2020-08-20 11:45:00,116.9,116.97,116.82,116.82,2295.0,109.1179,109.1833,109.0433,109.0433,2295.0
2020-08-20 11:50:00,116.85,117.03,116.84,116.97,3500.0,109.0713,109.2393,109.0619,109.1833,3500.0
2020-08-20 11:55:00,116.96,116.96,116.82,116.83,1357.0,109.1739,109.1739,109.0433,109.0526,1357.0
2020-08-20 12:00:00,116.79,116.93,116.76,116.88,2521.0,109.0153,109.1459,108.9873,109.0993,2521.0
2020-08-20 12:05:00,116.81,116.92,116.78,116.88,6830.0,109.0339,109.1366,109.0059,109.0993,6830.0
2020-08-20 12:10:00,116.93,116.98,116.9,116.98,3292.0,109.1459,109.1926,109.1179,109.1926,3292.0
2020-08-20 12:15:00,117.01,117.01,116.88,116.92,8942.0,109.2206,109.2206,109.0993,109.1366,8942.0
2020-08-20 12:20:00,116.88,116.92,116.82,116.87,3135.0,109.0993,109.1366,109.0433,109.0899,3135.0
2020-08-20 12:25:00,116.87,117.01,116.87,117.01,2440.0,109.0899,109.2206,109.0899,109.2206,2440.0
2020-08-20 12:30:00,117.0,117.13,116.99,117.02,5416.0,109.2113,109.3326,109.2019,109.23,5416.0
2020-08-20 12:35:00,117.01,117.08,116.96,117.08,1500.0,109.2206,109.286,109.1739,109.286,1500.0
2020-08-20 12:40:00,117.11,117.13,117.02,117.02,3343.0,109.314,109.3326,109.23,109.23,3343.0
2020-08-20 12:45:00,117.0,117.01,116.95,117.01,2375.0,109.2113,109.2206,109.1646,109.2206,2375.0
2020-08-20 12:50:00,117.03,117.06,116.85,116.88,7628.0,109.2393,109.2673,109.0713,109.0993,7628.0
2020-08-20 12:55:00,116.86,116.88,116.79,116.79,3926.0,109.0806,109.0993,109.0153,109.0153,3926.0
2020-08-20 13:00:00,116.78,116.9,116.74,116.83,6797.0,109.0059,109.1179,108.9686,109.0526,6797.0
2020-08-20 13:05:00,116.84,116.84,116.65,116.65,1600.0,109.0619,109.0619,108.8846,108.8846,1600.0
2020-08-20 13:10:00,116.65,116.69,116.58,116.63,3770.0,108.8846,108.9219,108.8192,108.8659,3770.0
2020-08-20 13:15:00,116.63,116.67,116.55,116.63,5433.0,108.8659,108.9033,108.7912,108.8659,5433.0
2020-08-20 13:20:00,116.59,116.69,116.59,116.65,1363.0,108.8286,108.9219,108.8286,108.8846,1363.0
2020-08-20 13:25:00,116.65,116.76,116.63,116.7,2636.0,108.8846,108.9873,108.8659,108.9313,2636.0
2020-08-20 13:30:00,116.73,116.86,116.7,116.84,2687.0,108.9593,109.0806,108.9313,109.0619,2687.0
2020-08-20 13:35:00,116.84,116.86,116.68,116.71,3296.0,109.0619,109.0806,108.9126,108.9406,3296.0
2020-08-20 13:40:00,116.7,116.76,116.59,116.74,4815.0,108.9313,108.9873,108.8286,108.9686,4815.0
2020-08-20 13:45:00,116.7,116.75,116.63,116.63,4567.0,108.9313,108.9779,108.8659,108.8659,4567.0
2020-08-20 13:50:00,116.65,116.69,116.56,116.56,2794.0,108.8846,108.9219,108.8006,108.8006,2794.0
2020-08-20 13:55:00,116.54,116.58,116.42,116.45,5381.0,108.7819,108.8192,108.6699,108.6979,5381.0
2020-08-20 14:00:00,116.47,116.63,116.47,116.52,3706.0,108.7166,108.8659,108.7166,108.7632,3706.0
2020-08-20 14:05:00,116.52,116.53,116.48,116.51,2217.0,108.7632,108.7726,108.7259,108.7539,2217.0
2020-08-20 14:10:00,116.5,116.6,116.45,116.6,2300.0,108.7446,108.8379,108.6979,108.8379,2300.0
2020-08-20 14:15:00,116.58,116.58,116.45,116.46,1720.0,108.8192,108.8192,108.6979,108.7072,1720.0
2020-08-20 14:20:00,116.44,116.54,116.41,116.49,6155.0,108.6886,108.7819,108.6606,108.7352,6155.0
2020-08-20 14:25:00,116.46,116.6,116.46,116.5,3585.0,108.7072,108.8379,108.7072,108.7446,3585.0
2020-08-20 14:30:00,116.53,116.54,116.39,116.48,6885.0,108.7726,108.7819,108.6419,108.7259,6885.0
2020-08-20 14:35:00,116.48,116.56,116.4,116.4,5947.0,108.7259,108.8006,108.6512,108.6512,5947.0
2020-08-20 14:40:00,116.4,116.42,116.03,116.23,27341.0,108.6512,108.6699,108.3059,108.4925,27341.0
2020-08-20 14:45:00,116.22,116.28,116.17,116.2,9101.0,108.4832,108.5392,108.4365,108.4645,9101.0
2020-08-20 14:50:00,116.23,116.33,116.22,116.32,5500.0,108.4925,108.5859,108.4832,108.5766,5500.0
2020-08-20 14:55:00,116.33,116.33,116.18,116.2,7233.0,108.5859,108.5859,108.4459,108.4645,7233.0
2020-08-20 15:00:00,116.2,116.32,116.07,116.12,25447.0,108.4645,108.5766,108.3432,108.3899,25447.0
2020-08-20 15:05:00,116.11,116.16,116.0,116.0,19068.0,108.3805,108.4272,108.2779,108.2779,19068.0
2020-08-20 15:10:00,116.04,116.14,116.01,116.08,11507.0,108.3152,108.4085,108.2872,108.3525,11507.0
2020-08-20 15:15:00,116.08,116.08,115.88,115.92,19754.0,108.3525,108.3525,108.1658,108.2032,19754.0
2020-08-20 15:20:00,115.91,116.0,115.88,115.95,8977.0,108.1938,108.2779,108.1658,108.2312,8977.0
2020-08-20 15:25:00,115.97,116.0,115.89,116.0,6926.0,108.2499,108.2779,108.1752,108.2779,6926.0
2020-08-20 15:30:00,115.97,115.99,115.91,115.97,9751.0,108.2499,108.2685,108.1938,108.2499,9751.0
2020-08-20 15:35:00,115.96,116.1,115.95,116.1,10103.0,108.2405,108.3712,108.2312,108.3712,10103.0
2020-08-20 15:40:00,116.11,116.37,116.11,116.29,15449.0,108.3805,108.6232,108.3805,108.5485,15449.0
2020-08-20 15:45:00,116.27,116.4,116.24,116.29,15918.0,108.5299,108.6512,108.5019,108.5485,15918.0
2020-08-20 15:50:00,116.2,116.29,116.16,116.23,20388.0,108.4645,108.5485,108.4272,108.4925,20388.0
2020-08-20 15:55:00,116.23,116.33,115.98,116.01,58460.0,108.4925,108.5859,108.2592,108.2872,58460.0
2020-08-21 09:30:00,116.25,116.62,115.85,116.62,51241.0,108.5112,108.8566,108.1378,108.8566,51241.0
2020-08-21 09:35:00,116.56,116.56,115.87,116.18,7147.0,108.8006,108.8006,108.1565,108.4459,7147.0
2020-08-21 09:40:00,116.09,116.09,115.75,115.89,6589.0,108.3619,108.3619,108.0445,108.1752,6589.0
2020-08-21 09:45:00,115.96,116.6,115.92,116.57,9752.0,108.2405,108.8379,108.2032,108.8099,9752.0
2020-08-21 09:50:00,116.58,116.91,116.55,116.81,8252.0,108.8192,109.1273,108.7912,109.0339,8252.0
2020-08-21 09:55:00,116.78,116.85,116.63,116.76,5727.0,109.0059,109.0713,108.8659,108.9873,5727.0
2020-08-21 10:00:00,116.76,117.12,116.76,116.89,8671.0,108.9873,109.3233,108.9873,109.1086,8671.0
2020-08-21 10:05:00,116.9,117.09,116.89,117.04,5724.0,109.1179,109.2953,109.1086,109.2486,5724.0
2020-08-21 10:10:00,116.93,116.93,116.58,116.58,2560.0,109.1459,109.1459,108.8192,108.8192,2560.0
2020-08-21 10:15:00,116.48,116.66,116.48,116.62,3664.0,108.7259,108.8939,108.7259,108.8566,3664.0
2020-08-21 10:20:00,116.34,116.46,116.28,116.41,6171.0,108.5952,108.7072,108.5392,108.6606,6171.0
2020-08-21 10:25:00,116.39,116.51,116.36,116.48,5696.0,108.6419,108.7539,108.6139,108.7259,5696.0
2020-08-21 10:30:00,116.42,116.57,116.4,116.4,2505.0,108.6699,108.8099,108.6512,108.6512,2505.0
2020-08-21 10:35:00,116.47,116.49,116.34,116.39,2097.0,108.7166,108.7352,108.5952,108.6419,2097.0
2020-08-21 10:40:00,116.37,116.44,116.18,116.18,3600.0,108.6232,108.6886,108.4459,108.4459,3600.0
2020-08-21 10:45:00,116.15,116.2,116.06,116.16,4422.0,108.4179,108.4645,108.3339,108.4272,4422.0
2020-08-21 10:50:00,116.2,116.45,116.13,116.28,3454.0,108.4645,108.6979,108.3992,108.5392,3454.0
2020-08-21 10:55:00,116.3,116.39,116.13,116.17,16047.0,108.5579,108.6419,108.3992,108.4365,16047.0
2020-08-21 11:00:00,116.21,116.24,116.12,116.18,3237.0,108.4739,108.5019,108.3899,108.4459,3237.0
2020-08-21 11:05:00,116.21,116.49,116.21,116.49,3908.0,108.4739,108.7352,108.4739,108.7352,3908.0
2020-08-21 11:10:00,116.54,116.55,116.42,116.51,2063.0,108.7819,108.7912,108.6699,108.7539,2063.0
2020-08-21 11:15:00,116.52,116.59,116.42,116.43,8200.0,108.7632,108.8286,108.6699,108.6792,8200.0
2020-08-21 11:20:00,116.43,116.56,116.42,116.55,2573.0,108.6792,108.8006,108.6699,108.7912,2573.0
2020-08-21 11:25:00,116.6,116.6,116.52,116.6,1659.0,108.8379,108.8379,108.7632,108.8379,1659.0
2020-08-21 11:30:00,116.59,116.78,116.55,116.72,4650.0,108.8286,109.0059,108.7912,108.9499,4650.0
2020-08-21 11:35:00,116.74,116.75,116.62,116.68,2294.0,108.9686,108.9779,108.8566,108.9126,2294.0
2020-08-21 11:40:00,116.71,116.71,116.46,116.48,7342.0,108.9406,108.9406,108.7072,108.7259,7342.0
2020-08-21 11:45:00,116.44,116.53,116.4,116.53,868.0,108.6886,108.7726,108.6512,108.7726,868.0
2020-08-21 11:50:00,116.5,116.63,116.5,116.62,2019.0,108.7446,108.8659,108.7446,108.8566,2019.0
2020-08-21 11:55:00,116.64,116.64,116.5,116.53,900.0,108.8752,108.8752,108.7446,108.7726,900.0
2020-08-21 12:00:00,116.55,116.63,116.53,116.61,2000.0,108.7912,108.8659,108.7726,108.8472,2000.0
2020-08-21 12:05:00,116.65,116.74,116.65,116.74,1466.0,108.8846,108.9686,108.8846,108.9686,1466.0
2020-08-21 12:10:00,116.74,116.76,116.69,116.71,2343.0,108.9686,108.9873,108.9219,108.9406,2343.0
2020-08-21 12:15:00,116.73,116.76,116.71,116.76,1818.0,108.9593,108.9873,108.9406,108.9873,1818.0
2020-08-21 12:20:00,116.78,116.93,116.76,116.93,2363.0,109.0059,109.1459,108.9873,109.1459,2363.0
2020-08-21 12:25:00,116.93,116.94,116.79,116.79,2408.0,109.1459,109.1553,109.0153,109.0153,2408.0
2020-08-21 12:30:00,116.78,116.81,116.74,116.75,1300.0,109.0059,109.0339,108.9686,108.9779,1300.0
2020-08-21 12:35:00,116.73,116.73,116.58,116.61,1350.0,108.9593,108.9593,108.8192,108.8472,1350.0
2020-08-21 12:40:00,116.61,116.61,116.54,116.57,1920.0,108.8472,108.8472,108.7819,108.8099,1920.0
2020-08-21 12:45:00,116.52,116.63,116.51,116.63,1572.0,108.7632,108.8659,108.7539,108.8659,1572.0
2020-08-21 12:50:00,116.55,116.55,116.41,116.44,1370.0,108.7912,108.7912,108.6606,108.6886,1370.0
2020-08-21 12:55:00,116.45,116.47,116.35,116.41,1993.0,108.6979,108.7166,108.6046,108.6606,1993.0
2020-08-21 13:00:00,116.41,116.49,116.33,116.49,1849.0,108.6606,108.7352,108.5859,108.7352,1849.0
2020-08-21 13:05:00,116.49,116.55,116.49,116.55,1300.0,108.7352,108.7912,108.7352,108.7912,1300.0
2020-08-21 13:10:00,116.57,116.57,116.49,116.56,1708.0,108.8099,108.8099,108.7352,108.8006,1708.0
2020-08-21 13:15:00,116.58,116.63,116.53,116.54,1718.0,108.8192,108.8659,108.7726,108.7819,1718.0
2020-08-21 13:20:00,116.48,116.59,116.48,116.59,2147.0,108.7259,108.8286,108.7259,108.8286,2147.0
2020-08-21 13:25:00,116.55,116.76,116.55,116.68,1769.0,108.7912,108.9873,108.7912,108.9126,1769.0
2020-08-21 13:30:00,116.69,116.83,116.69,116.8,2296.0,108.9219,109.0526,108.9219,109.0246,2296.0
2020-08-21 13:35:00,116.83,116.92,116.83,116.91,1550.0,109.0526,109.1366,109.0526,109.1273,1550.0
2020-08-21 13:40:00,116.91,116.97,116.88,116.95,2802.0,109.1273,109.1833,109.0993,109.1646,2802.0
2020-08-21 13:45:00,116.99,117.11,116.98,117.11,2995.0,109.2019,109.314,109.1926,109.314,2995.0
2020-08-21 13:50:00,117.08,117.08,117.04,117.07,1663.0,109.286,109.286,109.2486,109.2766,1663.0
2020-08-21 13:55:00,117.08,117.11,117.06,117.09,1520.0,109.286,109.314,109.2673,109.2953,1520.0
2020-08-21 14:00:00,117.11,117.16,117.05,117.11,3251.0,109.314,109.3606,109.258,109.314,3251.0
2020-08-21 14:05:00,117.15,117.18,117.14,117.15,4232.0,109.3513,109.3793,109.342,109.3513,4232.0
2020-08-21 14:10:00,117.17,117.17,117.07,117.08,1542.0,109.37,109.37,109.2766,109.286,1542.0
2020-08-21 14:15:00,117.09,117.09,117.05,117.05,2117.0,109.2953,109.2953,109.258,109.258,2117.0
2020-08-21 14:20:00,117.08,117.08,117.04,117.05,2224.0,109.286,109.286,109.2486,109.258,2224.0
2020-08-21 14:25:00,117.06,117.08,116.96,117.0,1868.0,109.2673,109.286,109.1739,109.2113,1868.0
2020-08-21 14:30:00,117.04,117.17,117.04,117.17,2643.0,109.2486,109.37,109.2486,109.37,2643.0
2020-08-21 14:35:00,117.16,117.18,117.13,117.18,1754.0,109.3606,109.3793,109.3326,109.3793,1754.0
2020-08-21 14:40:00,117.16,117.18,117.13,117.18,6700.0,109.3606,109.3793,109.3326,109.3793,6700.0
2020-08-21 14:45:00,117.2,117.23,117.14,117.19,5927.0,109.398,109.426,109.342,109.3886,5927.0
2020-08-21 14:50:00,117.22,117.32,117.19,117.32,1917.0,109.4166,109.51,109.3886,109.51,1917.0
2020-08-21 14:55:00,117.32,117.36,117.26,117.33,7561.0,109.51,109.5473,109.454,109.5193,7561.0
2020-08-21 15:00:00,117.29,117.46,117.29,117.39,3541.0,109.482,109.6407,109.482,109.5753,3541.0
2020-08-21 15:05:00,117.38,117.39,117.33,117.36,2821.0,109.566,109.5753,109.5193,109.5473,2821.0
2020-08-21 15:10:00,117.33,117.38,117.31,117.38,3305.0,109.5193,109.566,109.5006,109.566,3305.0
2020-08-21 15:15:00,117.35,117.41,117.32,117.38,5793.0,109.538,109.594,109.51,109.566,5793.0
2020-08-21 15:20:00,117.39,117.5,117.36,117.47,7829.0,109.5753,109.678,109.5473,109.65,7829.0
2020-08-21 15:25:00,117.48,117.54,117.45,117.54,10031.0,109.6593,109.7153,109.6313,109.7153,10031.0
2020-08-21 15:30:00,117.52,117.61,117.52,117.55,12449.0,109.6967,109.7807,109.6967,109.7247,12449.0
2020-08-21 15:35:00,117.57,117.68,117.57,117.58,10659.0,109.7433,109.846,109.7433,109.7527,10659.0
2020-08-21 15:40:00,117.55,117.66,117.53,117.56,11881.0,109.7247,109.8273,109.706,109.734,11881.0
2020-08-21 15:45:00,117.59,117.68,117.5,117.56,19380.0,109.762,109.846,109.678,109.734,19380.0
2020-08-21 15:50:00,117.56,117.68,117.52,117.6,19941.0,109.734,109.846,109.6967,109.7713,19941.0
2020-08-21 15:55:00,117.56,117.65,117.29,117.6,97774.0,109.734,109.818,109.482,109.7713,97774.0
2020-08-24 09:30:00,118.43,118.44,118.07,118.24,9547.0,110.5461,110.5554,110.2101,110.3687,9547.0
2020-08-24 09:35:00,118.2,118.28,117.99,117.99,3906.0,110.3314,110.4061,110.1354,110.1354,3906.0
2020-08-24 09:40:00,117.95,117.95,117.71,117.89,1720.0,110.098,110.098,109.874,110.042,1720.0
2020-08-24 09:45:00,117.98,118.18,117.94,118.18,1638.0,110.126,110.3127,110.0887,110.3127,1638.0
2020-08-24 09:50:00,118.2,118.34,118.13,118.13,2378.0,110.3314,110.4621,110.2661,110.2661,2378.0
2020-08-24 09:55:00,118.37,118.68,118.37,118.41,2814.0,110.4901,110.7794,110.4901,110.5274,2814.0
2020-08-24 10:00:00,118.52,118.68,118.48,118.48,6743.0,110.6301,110.7794,110.5928,110.5928,6743.0
2020-08-24 10:05:00,118.54,118.69,118.5,118.63,2099.0,110.6488,110.7888,110.6114,110.7328,2099.0
2020-08-24 10:10:00,118.65,118.65,118.36,118.57,5045.0,110.7514,110.7514,110.4807,110.6768,5045.0
2020-08-24 10:15:00,118.49,118.66,118.48,118.66,3673.0,110.6021,110.7608,110.5928,110.7608,3673.0
2020-08-24 10:20:00,118.69,118.84,118.6,118.73,2866.0,110.7888,110.9288,110.7048,110.8261,2866.0
2020-08-24 10:25:00,118.63,118.68,118.54,118.61,6926.0,110.7328,110.7794,110.6488,110.7141,6926.0
2020-08-24 10:30:00,118.59,118.86,118.52,118.78,52295.0,110.6954,110.9475,110.6301,110.8728,52295.0
2020-08-24 10:35:00,118.8,118.9,118.73,118.77,3178.0,110.8915,110.9848,110.8261,110.8635,3178.0
2020-08-24 10:40:00,118.76,118.89,118.71,118.77,3318.0,110.8541,110.9755,110.8074,110.8635,3318.0
2020-08-24 10:45:00,118.81,118.81,118.7,118.74,1566.0,110.9008,110.9008,110.7981,110.8355,1566.0
2020-08-24 10:50:00,118.78,118.89,118.78,118.87,5266.0,110.8728,110.9755,110.8728,110.9568,5266.0
2020-08-24 10:55:00,118.92,118.98,118.87,118.95,2826.0,111.0035,111.0595,110.9568,111.0315,2826.0
2020-08-24 11:00:00,118.87,118.87,118.45,118.53,4703.0,110.9568,110.9568,110.5648,110.6394,4703.0
2020-08-24 11:05:00,118.54,118.54,118.29,118.33,5296.0,110.6488,110.6488,110.4154,110.4527,5296.0
2020-08-24 11:10:00,118.36,118.48,118.35,118.46,6573.0,110.4807,110.5928,110.4714,110.5741,6573.0
2020-08-24 11:15:00,118.46,118.51,118.45,118.51,3374.0,110.5741,110.6208,110.5648,110.6208,3374.0
2020-08-24 11:20:00,118.51,118.6,118.51,118.56,3501.0,110.6208,110.7048,110.6208,110.6674,3501.0
2020-08-24 11:25:00,118.6,118.61,118.52,118.52,6450.0,110.7048,110.7141,110.6301,110.6301,6450.0
2020-08-24 11:30:00,118.58,118.79,118.51,118.75,4505.0,110.6861,110.8821,110.6208,110.8448,4505.0
2020-08-24 11:35:00,118.85,119.0,118.79,118.84,4601.0,110.9381,111.0781,110.8821,110.9288,4601.0
2020-08-24 11:40:00,118.77,118.82,118.66,118.79,5168.0,110.8635,110.9101,110.7608,110.8821,5168.0
2020-08-24 11:45:00,118.7,118.77,118.64,118.77,3556.0,110.7981,110.8635,110.7421,110.8635,3556.0
2020-08-24 11:50:00,118.67,118.77,118.64,118.64,3844.0,110.7701,110.8635,110.7421,110.7421,3844.0
2020-08-24 11:55:00,118.64,118.69,118.51,118.54,4442.0,110.7421,110.7888,110.6208,110.6488,4442.0
2020-08-24 12:00:00,118.46,118.6,118.45,118.55,3459.0,110.5741,110.7048,110.5648,110.6581,3459.0
2020-08-24 12:05:00,118.58,118.65,118.55,118.55,5226.0,110.6861,110.7514,110.6581,110.6581,5226.0
2020-08-24 12:10:00,118.59,118.72,118.59,118.72,2331.0,110.6954,110.8168,110.6954,110.8168,2331.0
2020-08-24 12:15:00,118.73,118.73,118.51,118.51,4090.0,110.8261,110.8261,110.6208,110.6208,4090.0
2020-08-24 12:20:00,118.52,118.66,118.48,118.62,5398.0,110.6301,110.7608,110.5928,110.7234,5398.0
2020-08-24 12:25:00,118.59,118.72,118.59,118.64,2693.0,110.6954,110.8168,110.6954,110.7421,2693.0
2020-08-24 12:30:00,118.59,118.75,118.57,118.58,3919.0,110.6954,110.8448,110.6768,110.6861,3919.0
2020-08-24 12:35:00,118.63,118.63,118.4,118.46,3917.0,110.7328,110.7328,110.5181,110.5741,3917.0
2020-08-24 12:40:00,118.46,118.53,118.45,118.49,3061.0,110.5741,110.6394,110.5648,110.6021,3061.0
2020-08-24 12:45:00,118.49,118.49,118.37,118.37,2200.0,110.6021,110.6021,110.4901,110.4901,2200.0
2020-08-24 12:50:00,118.37,118.42,118.23,118.23,4076.0,110.4901,110.5368,110.3594,110.3594,4076.0
2020-08-24 12:55:00,118.26,118.3,118.15,118.16,2452.0,110.3874,110.4247,110.2847,110.2941,2452.0
2020-08-24 13:00:00,118.14,118.31,118.13,118.24,4146.0,110.2754,110.4341,110.2661,110.3687,4146.0
2020-08-24 13:05:00,118.24,118.35,118.19,118.34,2174.0,110.3687,110.4714,110.3221,110.4621,2174.0
2020-08-24 13:10:00,118.33,118.33,118.23,118.29,2287.0,110.4527,110.4527,110.3594,110.4154,2287.0
2020-08-24 13:15:00,118.29,118.43,118.29,118.37,3149.0,110.4154,110.5461,110.4154,110.4901,3149.0
2020-08-24 13:20:00,118.34,118.41,118.27,118.29,2604.0,110.4621,110.5274,110.3967,110.4154,2604.0
2020-08-24 13:25:00,118.3,118.4,118.24,118.29,2500.0,110.4247,110.5181,110.3687,110.4154,2500.0
2020-08-24 13:30:00,118.29,118.34,118.17,118.24,5654.0,110.4154,110.4621,110.3034,110.3687,5654.0
2020-08-24 13:35:00,118.21,118.39,118.21,118.38,4782.0,110.3407,110.5088,110.3407,110.4994,4782.0
2020-08-24 13:40:00,118.39,118.43,118.3,118.36,3982.0,110.5088,110.5461,110.4247,110.4807,3982.0
2020-08-24 13:45:00,118.37,118.46,118.35,118.41,3612.0,110.4901,110.5741,110.4714,110.5274,3612.0
2020-08-24 13:50:00,118.41,118.45,118.35,118.41,3382.0,110.5274,110.5648,110.4714,110.5274,3382.0
2020-08-24 13:55:00,118.43,118.43,118.33,118.39,2138.0,110.5461,110.5461,110.4527,110.5088,2138.0
2020-08-24 14:00:00,118.38,118.38,118.29,118.34,3368.0,110.4994,110.4994,110.4154,110.4621,3368.0
2020-08-24 14:05:00,118.35,118.44,118.32,118.43,3646.0,110.4714,110.5554,110.4434,110.5461,3646.0
2020-08-24 14:10:00,118.44,118.48,118.39,118.39,2879.0,110.5554,110.5928,110.5088,110.5088,2879.0
2020-08-24 14:15:00,118.41,118.6,118.41,118.6,2577.0,110.5274,110.7048,110.5274,110.7048,2577.0
2020-08-24 14:20:00,118.59,118.62,118.55,118.57,3702.0,110.6954,110.7234,110.6581,110.6768,3702.0
2020-08-24 14:25:00,118.54,118.61,118.5,118.61,4742.0,110.6488,110.7141,110.6114,110.7141,4742.0
2020-08-24 14:30:00,118.62,118.63,118.54,118.58,3724.0,110.7234,110.7328,110.6488,110.6861,3724.0
2020-08-24 14:35:00,118.61,118.62,118.52,118.62,4964.0,110.7141,110.7234,110.6301,110.7234,4964.0
2020-08-24 14:40:00,118.58,118.59,118.5,118.55,4788.0,110.6861,110.6954,110.6114,110.6581,4788.0
2020-08-24 14:45:00,118.54,118.61,118.49,118.51,2850.0,110.6488,110.7141,110.6021,110.6208,2850.0
2020-08-24 14:50:00,118.51,118.64,118.51,118.53,4006.0,110.6208,110.7421,110.6208,110.6394,4006.0
2020-08-24 14:55:00,118.55,118.62,118.44,118.44,3339.0,110.6581,110.7234,110.5554,110.5554,3339.0
2020-08-24 15:00:00,118.44,118.5,118.27,118.27,5392.0,110.5554,110.6114,110.3967,110.3967,5392.0
2020-08-24 15:05:00,118.27,118.33,118.21,118.22,6470.0,110.3967,110.4527,110.3407,110.3501,6470.0
2020-08-24 15:10:00,118.15,118.3,118.13,118.3,4728.0,110.2847,110.4247,110.2661,110.4247,4728.0
2020-08-24 15:15:00,118.31,118.38,118.27,118.38,4400.0,110.4341,110.4994,110.3967,110.4994,4400.0
2020-08-24 15:20:00,118.38,118.47,118.37,118.45,7503.0,110.4994,110.5834,110.4901,110.5648,7503.0
2020-08-24 15:25:00,118.45,118.47,118.39,118.42,10415.0,110.5648,110.5834,110.5088,110.5368,10415.0
2020-08-24 15:30:00,118.42,118.47,118.37,118.45,9165.0,110.5368,110.5834,110.4901,110.5648,9165.0
2020-08-24 15:35:00,118.46,118.62,118.44,118.59,24511.0,110.5741,110.7234,110.5554,110.6954,24511.0
2020-08-24 15:40:00,118.59,118.68,118.55,118.63,14654.0,110.6954,110.7794,110.6581,110.7328,14654.0
2020-08-24 15:45:00,118.65,118.82,118.65,118.78,14571.0,110.7514,110.9101,110.7514,110.8728,14571.0
2020-08-24 15:50:00,118.76,118.85,118.68,118.84,22524.0,110.8541,110.9381,110.7794,110.9288,22524.0
2020-08-24 15:55:00,118.87,119.01,118.75,119.01,46415.0,110.9568,111.0875,110.8448,111.0875,46415.0
2020-08-25 09:30:00,119.59,119.59,119.06,119.16,20299.0,111.6289,111.6289,111.1341,111.2275,20299.0
2020-08-25 09:35:00,119.16,119.26,118.8,118.8,1200.0,111.2275,111.3208,110.8915,110.8915,1200.0
2020-08-25 09:40:00,118.71,118.77,118.58,118.65,1300.0,110.8074,110.8635,110.6861,110.7514,1300.0
2020-08-25 09:45:00,118.73,118.85,118.73,118.84,1563.0,110.8261,110.9381,110.8261,110.9288,1563.0
2020-08-25 09:50:00,118.78,119.35,118.72,119.35,2800.0,110.8728,111.4048,110.8168,111.4048,2800.0
2020-08-25 09:55:00,119.24,119.24,119.06,119.16,1621.0,111.3022,111.3022,111.1341,111.2275,1621.0
2020-08-25 10:00:00,119.12,119.17,118.82,118.82,1200.0,111.1902,111.2368,110.9101,110.9101,1200.0
2020-08-25 10:05:00,118.66,118.78,118.41,118.6,3000.0,110.7608,110.8728,110.5274,110.7048,3000.0
2020-08-25 10:10:00,118.49,118.52,118.15,118.15,3024.0,110.6021,110.6301,110.2847,110.2847,3024.0
2020-08-25 10:15:00,118.31,118.55,118.31,118.43,1263.0,110.4341,110.6581,110.4341,110.5461,1263.0
2020-08-25 10:20:00,118.37,118.57,118.33,118.51,1209.0,110.4901,110.6768,110.4527,110.6208,1209.0
2020-08-25 10:25:00,118.51,118.51,118.25,118.29,1510.0,110.6208,110.6208,110.3781,110.4154,1510.0
2020-08-25 10:30:00,118.25,118.3,118.15,118.3,1281.0,110.3781,110.4247,110.2847,110.4247,1281.0
2020-08-25 10:35:00,118.26,118.26,118.26,118.26,100.0,110.3874,110.3874,110.3874,110.3874,100.0
2020-08-25 10:40:00,118.21,118.25,118.06,118.06,800.0,110.3407,110.3781,110.2007,110.2007,800.0
2020-08-25 10:45:00,118.08,118.22,117.95,118.14,2616.0,110.2194,110.3501,110.098,110.2754,2616.0
2020-08-25 10:50:00,117.89,117.94,117.89,117.94,1140.0,110.042,110.0887,110.042,110.0887,1140.0
2020-08-25 10:55:00,117.89,118.01,117.86,117.93,1600.0,110.042,110.154,110.014,110.0794,1600.0
2020-08-25 11:00:00,117.92,118.02,117.88,117.99,1500.0,110.07,110.1634,110.0327,110.1354,1500.0
2020-08-25 11:05:00,117.95,117.95,117.76,117.76,3570.0,110.098,110.098,109.9207,109.9207,3570.0
2020-08-25 11:10:00,117.74,117.8,117.64,117.73,2205.0,109.902,109.958,109.8087,109.8927,2205.0
2020-08-25 11:15:00,117.67,117.77,117.63,117.64,2406.0,109.8367,109.93,109.7993,109.8087,2406.0
2020-08-25 11:20:00,117.56,117.74,117.56,117.74,1055.0,109.734,109.902,109.734,109.902,1055.0
2020-08-25 11:25:00,117.76,118.01,117.76,118.01,1100.0,109.9207,110.154,109.9207,110.154,1100.0
2020-08-25 11:30:00,118.09,118.1,118.01,118.04,1736.0,110.2287,110.2381,110.154,110.1821,1736.0
2020-08-25 11:35:00,118.02,118.02,117.82,117.85,2230.0,110.1634,110.1634,109.9767,110.0047,2230.0
2020-08-25 11:40:00,117.83,117.88,117.75,117.75,1400.0,109.986,110.0327,109.9114,109.9114,1400.0
2020-08-25 11:45:00,117.78,117.86,117.77,117.86,900.0,109.9394,110.014,109.93,110.014,900.0
2020-08-25 11:50:00,117.86,117.93,117.85,117.86,1260.0,110.014,110.0794,110.0047,110.014,1260.0
2020-08-25 11:55:00,117.85,117.91,117.85,117.86,1200.0,110.0047,110.0607,110.0047,110.014,1200.0
2020-08-25 12:00:00,117.82,117.88,117.78,117.88,2682.0,109.9767,110.0327,109.9394,110.0327,2682.0
2020-08-25 12:05:00,117.94,118.14,117.94,118.12,3447.0,110.0887,110.2754,110.0887,110.2567,3447.0
2020-08-25 12:10:00,118.13,118.14,118.0,118.04,5569.0,110.2661,110.2754,110.1447,110.1821,5569.0
2020-08-25 12:15:00,117.97,118.05,117.88,118.05,11905.0,110.1167,110.1914,110.0327,110.1914,11905.0
2020-08-25 12:20:00,118.09,118.14,118.08,118.13,600.0,110.2287,110.2754,110.2194,110.2661,600.0
2020-08-25 12:25:00,118.16,118.21,118.07,118.07,2556.0,110.2941,110.3407,110.2101,110.2101,2556.0
2020-08-25 12:30:00,118.0,118.08,117.96,118.02,1315.0,110.1447,110.2194,110.1074,110.1634,1315.0
2020-08-25 12:35:00,118.1,118.26,118.06,118.21,2620.0,110.2381,110.3874,110.2007,110.3407,2620.0
2020-08-25 12:40:00,118.17,118.19,118.09,118.13,3790.0,110.3034,110.3221,110.2287,110.2661,3790.0
2020-08-25 12:45:00,118.17,118.21,118.12,118.2,1450.0,110.3034,110.3407,110.2567,110.3314,1450.0
2020-08-25 12:50:00,118.17,118.17,118.04,118.05,2870.0,110.3034,110.3034,110.1821,110.1914,2870.0
2020-08-25 12:55:00,118.08,118.13,118.04,118.12,2130.0,110.2194,110.2661,110.1821,110.2567,2130.0
2020-08-25 13:00:00,118.11,118.13,118.06,118.11,5275.0,110.2474,110.2661,110.2007,110.2474,5275.0
2020-08-25 13:05:00,118.1,118.13,118.05,118.11,2089.0,110.2381,110.2661,110.1914,110.2474,2089.0
2020-08-25 13:10:00,118.09,118.09,118.03,118.05,1824.0,110.2287,110.2287,110.1727,110.1914,1824.0
2020-08-25 13:15:00,118.08,118.19,118.08,118.19,2866.0,110.2194,110.3221,110.2194,110.3221,2866.0
2020-08-25 13:20:00,118.17,118.25,118.17,118.22,1451.0,110.3034,110.3781,110.3034,110.3501,1451.0
2020-08-25 13:25:00,118.23,118.39,118.23,118.34,2000.0,110.3594,110.5088,110.3594,110.4621,2000.0
2020-08-25 13:30:00,118.33,118.41,118.31,118.33,5106.0,110.4527,110.5274,110.4341,110.4527,5106.0
2020-08-25 13:35:00,118.32,118.32,118.21,118.21,3801.0,110.4434,110.4434,110.3407,110.3407,3801.0
2020-08-25 13:40:00,118.22,118.25,118.21,118.23,2000.0,110.3501,110.3781,110.3407,110.3594,2000.0
2020-08-25 13:45:00,118.23,118.29,118.2,118.22,4834.0,110.3594,110.4154,110.3314,110.3501,4834.0
2020-08-25 13:50:00,118.22,118.3,118.22,118.29,2562.0,110.3501,110.4247,110.3501,110.4154,2562.0
2020-08-25 13:55:00,118.29,118.3,118.26,118.29,2300.0,110.4154,110.4247,110.3874,110.4154,2300.0
2020-08-25 14:00:00,118.3,118.31,118.25,118.29,3624.0,110.4247,110.4341,110.3781,110.4154,3624.0
2020-08-25 14:05:00,118.3,118.31,118.27,118.29,3948.0,110.4247,110.4341,110.3967,110.4154,3948.0
2020-08-25 14:10:00,118.3,118.34,118.28,118.3,4033.0,110.4247,110.4621,110.4061,110.4247,4033.0
2020-08-25 14:15:00,118.27,118.33,118.21,118.28,4908.0,110.3967,110.4527,110.3407,110.4061,4908.0
2020-08-25 14:20:00,118.31,118.33,118.29,118.32,3355.0,110.4341,110.4527,110.4154,110.4434,3355.0
2020-08-25 14:25:00,118.32,118.32,118.26,118.27,2979.0,110.4434,110.4434,110.3874,110.3967,2979.0
2020-08-25 14:30:00,118.3,118.33,118.26,118.33,2724.0,110.4247,110.4527,110.3874,110.4527,2724.0
2020-08-25 14:35:00,118.35,118.38,118.28,118.28,2302.0,110.4714,110.4994,110.4061,110.4061,2302.0
2020-08-25 14:40:00,118.32,118.35,118.26,118.26,3538.0,110.4434,110.4714,110.3874,110.3874,3538.0
2020-08-25 14:45:00,118.28,118.28,118.24,118.28,2200.0,110.4061,110.4061,110.3687,110.4061,2200.0
2020-08-25 14:50:00,118.27,118.28,118.21,118.26,3626.0,110.3967,110.4061,110.3407,110.3874,3626.0
2020-08-25 14:55:00,118.24,118.27,118.2,118.23,3356.0,110.3687,110.3967,110.3314,110.3594,3356.0
2020-08-25 15:00:00,118.22,118.28,118.11,118.16,31346.0,110.3501,110.4061,110.2474,110.2941,31346.0
2020-08-25 15:05:00,118.18,118.22,118.13,118.18,2159.0,110.3127,110.3501,110.2661,110.3127,2159.0
2020-08-25 15:10:00,118.19,118.21,118.17,118.19,3546.0,110.3221,110.3407,110.3034,110.3221,3546.0
2020-08-25 15:15:00,118.17,118.3,118.17,118.29,1500.0,110.3034,110.4247,110.3034,110.4154,1500.0
2020-08-25 15:20:00,118.27,118.36,118.25,118.31,2294.0,110.3967,110.4807,110.3781,110.4341,2294.0
2020-08-25 15:25:00,118.31,118.38,118.29,118.37,5380.0,110.4341,110.4994,110.4154,110.4901,5380.0
2020-08-25 15:30:00,118.38,118.41,118.33,118.34,6352.0,110.4994,110.5274,110.4527,110.4621,6352.0
2020-08-25 15:35:00,118.36,118.41,118.33,118.38,9194.0,110.4807,110.5274,110.4527,110.4994,9194.0
2020-08-25 15:40:00,118.38,118.39,118.29,118.37,9089.0,110.4994,110.5088,110.4154,110.4901,9089.0
2020-08-25 15:45:00,118.35,118.4,118.33,118.4,12854.0,110.4714,110.5181,110.4527,110.5181,12854.0
2020-08-25 15:50:00,118.41,118.47,118.33,118.47,17752.0,110.5274,110.5834,110.4527,110.5834,17752.0
2020-08-25 15:55:00,118.49,118.52,118.3,118.46,42450.0,110.6021,110.6301,110.4247,110.5741,42450.0
2020-08-26 09:30:00,119.22,119.22,118.47,118.95,20238.0,111.2835,111.2835,110.5834,111.0315,20238.0
2020-08-26 09:35:00,118.95,119.05,118.78,118.85,14874.0,111.0315,111.1248,110.8728,110.9381,14874.0
2020-08-26 09:40:00,118.83,118.86,118.51,118.57,10638.0,110.9195,110.9475,110.6208,110.6768,10638.0
2020-08-26 09:45:00,118.58,119.05,118.5,119.05,8351.0,110.6861,111.1248,110.6114,111.1248,8351.0
2020-08-26 09:50:00,119.05,119.14,118.96,119.07,4543.0,111.1248,111.2088,111.0408,111.1435,4543.0
2020-08-26 09:55:00,119.1,119.1,118.77,118.78,4970.0,111.1715,111.1715,110.8635,110.8728,4970.0
2020-08-26 10:00:00,118.81,119.02,118.74,118.97,7898.0,110.9008,111.0968,110.8355,111.0501,7898.0
2020-08-26 10:05:00,119.06,119.13,118.94,119.13,2678.0,111.1341,111.1995,111.0221,111.1995,2678.0
2020-08-26 10:10:00,119.19,119.27,119.15,119.16,2443.0,111.2555,111.3302,111.2182,111.2275,2443.0
2020-08-26 10:15:00,119.17,119.17,118.93,118.93,2270.0,111.2368,111.2368,111.0128,111.0128,2270.0
2020-08-26 10:20:00,118.95,119.02,118.91,118.98,3215.0,111.0315,111.0968,110.9941,111.0595,3215.0
2020-08-26 10:25:00,119.03,119.08,118.83,119.0,5790.0,111.1061,111.1528,110.9195,111.0781,5790.0
2020-08-26 10:30:00,119.01,119.01,118.9,118.92,4000.0,111.0875,111.0875,110.9848,111.0035,4000.0
2020-08-26 10:35:00,118.97,119.08,118.92,119.01,4008.0,111.0501,111.1528,111.0035,111.0875,4008.0
2020-08-26 10:40:00,119.04,119.13,118.96,119.0,3500.0,111.1155,111.1995,111.0408,111.0781,3500.0
2020-08-26 10:45:00,119.06,119.14,119.05,119.08,4772.0,111.1341,111.2088,111.1248,111.1528,4772.0
2020-08-26 10:50:00,119.07,119.19,119.07,119.18,4748.0,111.1435,111.2555,111.1435,111.2462,4748.0
2020-08-26 10:55:00,119.15,119.17,119.02,119.08,9214.0,111.2182,111.2368,111.0968,111.1528,9214.0
2020-08-26 11:00:00,119.04,119.08,118.89,118.99,9749.0,111.1155,111.1528,110.9755,111.0688,9749.0
2020-08-26 11:05:00,119.0,119.19,118.9,119.19,23338.0,111.0781,111.2555,110.9848,111.2555,23338.0
2020-08-26 11:10:00,119.19,119.33,119.18,119.31,2723.0,111.2555,111.3862,111.2462,111.3675,2723.0
2020-08-26 11:15:00,119.29,119.43,119.12,119.21,9002.0,111.3488,111.4795,111.1902,111.2742,9002.0
2020-08-26 11:20:00,119.19,119.19,119.11,119.14,2625.0,111.2555,111.2555,111.1808,111.2088,2625.0
2020-08-26 11:25:00,119.1,119.18,119.08,119.18,6085.0,111.1715,111.2462,111.1528,111.2462,6085.0
2020-08-26 11:30:00,119.14,119.15,119.01,119.14,25118.0,111.2088,111.2182,111.0875,111.2088,25118.0
2020-08-26 11:35:00,119.13,119.18,118.99,119.06,9261.0,111.1995,111.2462,111.0688,111.1341,9261.0
2020-08-26 11:40:00,119.02,119.11,118.98,118.98,1730.0,111.0968,111.1808,111.0595,111.0595,1730.0
2020-08-26 11:45:00,119.08,119.12,119.07,119.11,3018.0,111.1528,111.1902,111.1435,111.1808,3018.0
2020-08-26 11:50:00,119.13,119.18,119.1,119.15,3314.0,111.1995,111.2462,111.1715,111.2182,3314.0
2020-08-26 11:55:00,119.15,119.22,119.14,119.22,1276.0,111.2182,111.2835,111.2088,111.2835,1276.0
2020-08-26 12:00:00,119.23,119.26,119.11,119.18,5471.0,111.2928,111.3208,111.1808,111.2462,5471.0
2020-08-26 12:05:00,119.19,119.3,119.07,119.14,3748.0,111.2555,111.3582,111.1435,111.2088,3748.0
2020-08-26 12:10:00,119.15,119.19,119.12,119.19,3800.0,111.2182,111.2555,111.1902,111.2555,3800.0
2020-08-26 12:15:00,119.15,119.27,119.11,119.26,3818.0,111.2182,111.3302,111.1808,111.3208,3818.0
2020-08-26 12:20:00,119.24,119.28,119.19,119.2,1844.0,111.3022,111.3395,111.2555,111.2648,1844.0
2020-08-26 12:25:00,119.22,119.22,119.12,119.19,3052.0,111.2835,111.2835,111.1902,111.2555,3052.0
2020-08-26 12:30:00,119.15,119.18,119.11,119.15,5337.0,111.2182,111.2462,111.1808,111.2182,5337.0
2020-08-26 12:35:00,119.18,119.21,119.12,119.21,3041.0,111.2462,111.2742,111.1902,111.2742,3041.0
2020-08-26 12:40:00,119.21,119.22,119.08,119.17,5215.0,111.2742,111.2835,111.1528,111.2368,5215.0
2020-08-26 12:45:00,119.13,119.19,119.13,119.18,900.0,111.1995,111.2555,111.1995,111.2462,900.0
2020-08-26 12:50:00,119.23,119.36,119.23,119.35,1735.0,111.2928,111.4142,111.2928,111.4048,1735.0
2020-08-26 12:55:00,119.37,119.37,119.28,119.3,4071.0,111.4235,111.4235,111.3395,111.3582,4071.0
2020-08-26 13:00:00,119.29,119.42,119.21,119.4,5023.0,111.3488,111.4702,111.2742,111.4515,5023.0
2020-08-26 13:05:00,119.38,119.4,119.33,119.4,4007.0,111.4328,111.4515,111.3862,111.4515,4007.0
2020-08-26 13:10:00,119.41,119.41,119.35,119.4,4256.0,111.4608,111.4608,111.4048,111.4515,4256.0
2020-08-26 13:15:00,119.4,119.46,119.36,119.46,2453.0,111.4515,111.5075,111.4142,111.5075,2453.0
2020-08-26 13:20:00,119.5,119.5,119.39,119.44,3995.0,111.5449,111.5449,111.4422,111.4889,3995.0
2020-08-26 13:25:00,119.44,119.45,119.42,119.42,1000.0,111.4889,111.4982,111.4702,111.4702,1000.0
2020-08-26 13:30:00,119.41,119.57,119.4,119.52,8589.0,111.4608,111.6102,111.4515,111.5635,8589.0
2020-08-26 13:35:00,119.5,119.6,119.46,119.6,4650.0,111.5449,111.6382,111.5075,111.6382,4650.0
2020-08-26 13:40:00,119.59,119.59,119.54,119.56,769.0,111.6289,111.6289,111.5822,111.6009,769.0
2020-08-26 13:45:00,119.6,119.6,119.54,119.55,1619.0,111.6382,111.6382,111.5822,111.5915,1619.0
2020-08-26 13:50:00,119.55,119.75,119.55,119.75,13773.0,111.5915,111.7782,111.5915,111.7782,13773.0
2020-08-26 13:55:00,119.75,119.81,119.72,119.75,5025.0,111.7782,111.8342,111.7502,111.7782,5025.0
2020-08-26 14:00:00,119.76,119.85,119.75,119.81,3089.0,111.7876,111.8716,111.7782,111.8342,3089.0
2020-08-26 14:05:00,119.79,119.83,119.74,119.83,1720.0,111.8156,111.8529,111.7689,111.8529,1720.0
2020-08-26 14:10:00,119.81,120.0,119.78,119.97,20103.0,111.8342,112.0116,111.8062,111.9836,20103.0
2020-08-26 14:15:00,119.97,120.13,119.97,120.09,14414.0,111.9836,112.1329,111.9836,112.0956,14414.0
2020-08-26 14:20:00,120.13,120.28,120.11,120.28,4767.0,112.1329,112.2729,112.1143,112.2729,4767.0
2020-08-26 14:25:00,120.28,120.38,120.26,120.26,2769.0,112.2729,112.3663,112.2543,112.2543,2769.0
2020-08-26 14:30:00,120.26,120.28,120.22,120.22,1810.0,112.2543,112.2729,112.2169,112.2169,1810.0
2020-08-26 14:35:00,120.25,120.28,120.17,120.26,2116.0,112.2449,112.2729,112.1703,112.2543,2116.0
2020-08-26 14:40:00,120.28,120.31,120.13,120.15,3308.0,112.2729,112.3009,112.1329,112.1516,3308.0
2020-08-26 14:45:00,120.19,120.29,120.18,120.29,3802.0,112.1889,112.2823,112.1796,112.2823,3802.0
2020-08-26 14:50:00,120.21,120.33,120.18,120.22,3824.0,112.2076,112.3196,112.1796,112.2169,3824.0
2020-08-26 14:55:00,120.2,120.2,120.05,120.11,4576.0,112.1983,112.1983,112.0582,112.1143,4576.0
2020-08-26 15:00:00,120.09,120.16,120.04,120.04,2198.0,112.0956,112.1609,112.0489,112.0489,2198.0
2020-08-26 15:05:00,120.06,120.09,120.03,120.09,1704.0,112.0676,112.0956,112.0396,112.0956,1704.0
2020-08-26 15:10:00,120.09,120.17,120.09,120.15,2717.0,112.0956,112.1703,112.0956,112.1516,2717.0
2020-08-26 15:15:00,120.16,120.22,120.11,120.17,5277.0,112.1609,112.2169,112.1143,112.1703,5277.0
2020-08-26 15:20:00,120.16,120.3,120.13,120.24,4022.0,112.1609,112.2916,112.1329,112.2356,4022.0
2020-08-26 15:25:00,120.24,120.31,120.19,120.2,3347.0,112.2356,112.3009,112.1889,112.1983,3347.0
2020-08-26 15:30:00,120.18,120.18,120.0,120.01,5007.0,112.1796,112.1796,112.0116,112.0209,5007.0
2020-08-26 15:35:00,120.02,120.16,119.98,120.06,22633.0,112.0302,112.1609,111.9929,112.0676,22633.0
2020-08-26 15:40:00,120.05,120.14,120.02,120.04,8533.0,112.0582,112.1423,112.0302,112.0489,8533.0
2020-08-26 15:45:00,120.05,120.14,120.04,120.11,8321.0,112.0582,112.1423,112.0489,112.1143,8321.0
2020-08-26 15:50:00,120.12,120.13,119.93,120.06,24138.0,112.1236,112.1329,111.9462,112.0676,24138.0
2020-08-26 15:55:00,120.06,120.15,119.96,120.11,43305.0,112.0676,112.1516,111.9742,112.1143,43305.0
2020-08-27 09:30:00,120.83,120.93,120.71,120.79,15803.0,112.7863,112.8797,112.6743,112.749,15803.0
2020-08-27 09:35:00,120.87,120.87,120.09,120.09,5992.0,112.8237,112.8237,112.0956,112.0956,5992.0
2020-08-27 09:40:00,120.08,120.29,119.98,120.01,4976.0,112.0862,112.2823,111.9929,112.0209,4976.0
2020-08-27 09:45:00,119.98,120.33,119.88,120.23,3092.0,111.9929,112.3196,111.8996,112.2263,3092.0
2020-08-27 09:50:00,120.32,120.51,120.24,120.48,2212.0,112.3103,112.4876,112.2356,112.4596,2212.0
2020-08-27 09:55:00,120.42,121.04,120.41,120.9,5295.0,112.4036,112.9823,112.3943,112.8517,5295.0
2020-08-27 10:00:00,120.9,120.99,120.61,120.69,5974.0,112.8517,112.9357,112.581,112.6556,5974.0
2020-08-27 10:05:00,120.6,120.65,120.18,120.18,7791.0,112.5716,112.6183,112.1796,112.1796,7791.0
2020-08-27 10:10:00,120.2,120.33,120.08,120.1,4672.0,112.1983,112.3196,112.0862,112.1049,4672.0
2020-08-27 10:15:00,120.09,120.28,119.99,120.26,5702.0,112.0956,112.2729,112.0022,112.2543,5702.0
2020-08-27 10:20:00,120.29,120.31,120.02,120.22,4413.0,112.2823,112.3009,112.0302,112.2169,4413.0
2020-08-27 10:25:00,120.15,120.42,120.15,120.41,6230.0,112.1516,112.4036,112.1516,112.3943,6230.0
2020-08-27 10:30:00,120.34,120.47,120.28,120.4,2317.0,112.3289,112.4503,112.2729,112.3849,2317.0
2020-08-27 10:35:00,120.4,120.4,120.23,120.32,2000.0,112.3849,112.3849,112.2263,112.3103,2000.0
2020-08-27 10:40:00,120.26,120.3,120.08,120.12,4825.0,112.2543,112.2916,112.0862,112.1236,4825.0
2020-08-27 10:45:00,120.11,120.27,120.05,120.21,6470.0,112.1143,112.2636,112.0582,112.2076,6470.0
2020-08-27 10:50:00,120.26,120.32,120.22,120.28,1721.0,112.2543,112.3103,112.2169,112.2729,1721.0
2020-08-27 10:55:00,120.27,120.31,120.09,120.22,2264.0,112.2636,112.3009,112.0956,112.2169,2264.0
2020-08-27 11:00:00,120.22,120.22,120.01,120.07,4343.0,112.2169,112.2169,112.0209,112.0769,4343.0
2020-08-27 11:05:00,120.05,120.15,119.91,119.92,7247.0,112.0582,112.1516,111.9276,111.9369,7247.0
2020-08-27 11:10:00,119.92,120.07,119.89,120.04,8198.0,111.9369,112.0769,111.9089,112.0489,8198.0
2020-08-27 11:15:00,120.02,120.07,119.84,119.85,9427.0,112.0302,112.0769,111.8622,111.8716,9427.0
2020-08-27 11:20:00,119.86,119.86,119.68,119.77,3670.0,111.8809,111.8809,111.7129,111.7969,3670.0
2020-08-27 11:25:00,119.71,119.71,119.56,119.57,2900.0,111.7409,111.7409,111.6009,111.6102,2900.0
2020-08-27 11:30:00,119.55,119.58,119.4,119.56,4578.0,111.5915,111.6195,111.4515,111.6009,4578.0
2020-08-27 11:35:00,119.55,119.81,119.55,119.71,3204.0,111.5915,111.8342,111.5915,111.7409,3204.0
2020-08-27 11:40:00,119.71,119.75,119.6,119.72,3904.0,111.7409,111.7782,111.6382,111.7502,3904.0
2020-08-27 11:45:00,119.69,119.8,119.69,119.72,4012.0,111.7222,111.8249,111.7222,111.7502,4012.0
2020-08-27 11:50:00,119.75,119.92,119.75,119.88,2220.0,111.7782,111.9369,111.7782,111.8996,2220.0
2020-08-27 11:55:00,119.89,119.99,119.89,119.95,1852.0,111.9089,112.0022,111.9089,111.9649,1852.0
2020-08-27 12:00:00,119.9,119.95,119.73,119.95,3143.0,111.9182,111.9649,111.7595,111.9649,3143.0
2020-08-27 12:05:00,119.96,119.96,119.71,119.71,6302.0,111.9742,111.9742,111.7409,111.7409,6302.0
2020-08-27 12:10:00,119.66,119.7,119.51,119.58,3109.0,111.6942,111.7315,111.5542,111.6195,3109.0
2020-08-27 12:15:00,119.56,119.63,119.46,119.51,2907.0,111.6009,111.6662,111.5075,111.5542,2907.0
2020-08-27 12:20:00,119.49,119.52,119.41,119.5,2200.0,111.5355,111.5635,111.4608,111.5449,2200.0
2020-08-27 12:25:00,119.45,119.5,119.39,119.45,3438.0,111.4982,111.5449,111.4422,111.4982,3438.0
2020-08-27 12:30:00,119.43,119.55,119.32,119.32,2964.0,111.4795,111.5915,111.3768,111.3768,2964.0
2020-08-27 12:35:00,119.36,119.36,119.12,119.23,4290.0,111.4142,111.4142,111.1902,111.2928,4290.0
2020-08-27 12:40:00,119.19,119.29,119.06,119.29,3530.0,111.2555,111.3488,111.1341,111.3488,3530.0
2020-08-27 12:45:00,119.21,119.32,119.17,119.25,2460.0,111.2742,111.3768,111.2368,111.3115,2460.0
2020-08-27 12:50:00,119.25,119.33,119.23,119.27,3960.0,111.3115,111.3862,111.2928,111.3302,3960.0
2020-08-27 12:55:00,119.26,119.38,119.17,119.34,7056.0,111.3208,111.4328,111.2368,111.3955,7056.0
2020-08-27 13:00:00,119.32,119.32,119.08,119.14,11788.0,111.3768,111.3768,111.1528,111.2088,11788.0
2020-08-27 13:05:00,119.17,119.33,119.11,119.32,3035.0,111.2368,111.3862,111.1808,111.3768,3035.0
2020-08-27 13:10:00,119.3,119.35,119.23,119.31,4900.0,111.3582,111.4048,111.2928,111.3675,4900.0
2020-08-27 13:15:00,119.3,119.36,119.25,119.33,5950.0,111.3582,111.4142,111.3115,111.3862,5950.0
2020-08-27 13:20:00,119.34,119.5,119.33,119.45,3693.0,111.3955,111.5449,111.3862,111.4982,3693.0
2020-08-27 13:25:00,119.45,119.49,119.32,119.42,6300.0,111.4982,111.5355,111.3768,111.4702,6300.0
2020-08-27 13:30:00,119.41,119.52,119.41,119.48,3058.0,111.4608,111.5635,111.4608,111.5262,3058.0
2020-08-27 13:35:00,119.51,119.52,119.42,119.46,3406.0,111.5542,111.5635,111.4702,111.5075,3406.0
2020-08-27 13:40:00,119.45,119.53,119.45,119.51,2892.0,111.4982,111.5729,111.4982,111.5542,2892.0
2020-08-27 13:45:00,119.57,119.62,119.55,119.62,2793.0,111.6102,111.6569,111.5915,111.6569,2793.0
2020-08-27 13:50:00,119.62,119.66,119.46,119.49,4817.0,111.6569,111.6942,111.5075,111.5355,4817.0
2020-08-27 13:55:00,119.52,119.78,119.51,119.78,2821.0,111.5635,111.8062,111.5542,111.8062,2821.0
2020-08-27 14:00:00,119.82,120.03,119.81,120.01,4512.0,111.8436,112.0396,111.8342,112.0209,4512.0
2020-08-27 14:05:00,119.97,120.03,119.86,119.86,3730.0,111.9836,112.0396,111.8809,111.8809,3730.0
2020-08-27 14:10:00,119.89,120.07,119.89,119.98,18987.0,111.9089,112.0769,111.9089,111.9929,18987.0
2020-08-27 14:15:00,119.98,120.03,119.83,119.92,11390.0,111.9929,112.0396,111.8529,111.9369,11390.0
2020-08-27 14:20:00,119.92,119.95,119.83,119.92,2717.0,111.9369,111.9649,111.8529,111.9369,2717.0
2020-08-27 14:25:00,119.94,120.11,119.93,120.1,5078.0,111.9556,112.1143,111.9462,112.1049,5078.0
2020-08-27 14:30:00,120.1,120.1,119.93,119.93,3320.0,112.1049,112.1049,111.9462,111.9462,3320.0
2020-08-27 14:35:00,119.94,119.99,119.83,119.97,7410.0,111.9556,112.0022,111.8529,111.9836,7410.0
2020-08-27 14:40:00,119.97,120.03,119.88,119.88,5074.0,111.9836,112.0396,111.8996,111.8996,5074.0
2020-08-27 14:45:00,119.91,120.03,119.9,119.98,5883.0,111.9276,112.0396,111.9182,111.9929,5883.0
2020-08-27 14:50:00,119.98,120.01,119.89,119.91,5165.0,111.9929,112.0209,111.9089,111.9276,5165.0
2020-08-27 14:55:00,119.91,119.92,119.74,119.84,7202.0,111.9276,111.9369,111.7689,111.8622,7202.0
2020-08-27 15:00:00,119.86,119.97,119.82,119.88,5549.0,111.8809,111.9836,111.8436,111.8996,5549.0
2020-08-27 15:05:00,119.87,119.91,119.77,119.9,6100.0,111.8902,111.9276,111.7969,111.9182,6100.0
2020-08-27 15:10:00,119.92,119.94,119.76,119.83,6276.0,111.9369,111.9556,111.7876,111.8529,6276.0
2020-08-27 15:15:00,119.8,119.87,119.77,119.79,7456.0,111.8249,111.8902,111.7969,111.8156,7456.0
2020-08-27 15:20:00,119.77,119.86,119.75,119.8,11757.0,111.7969,111.8809,111.7782,111.8249,11757.0
2020-08-27 15:25:00,119.79,119.79,119.56,119.57,9739.0,111.8156,111.8156,111.6009,111.6102,9739.0
2020-08-27 15:30:00,119.59,119.69,119.45,119.63,12169.0,111.6289,111.7222,111.4982,111.6662,12169.0
2020-08-27 15:35:00,119.61,119.64,119.51,119.51,8143.0,111.6475,111.6755,111.5542,111.5542,8143.0
2020-08-27 15:40:00,119.51,119.62,119.46,119.46,12200.0,111.5542,111.6569,111.5075,111.5075,12200.0
2020-08-27 15:45:00,119.47,119.58,119.34,119.37,14292.0,111.5169,111.6195,111.3955,111.4235,14292.0
2020-08-27 15:50:00,119.31,119.33,119.17,119.31,21067.0,111.3675,111.3862,111.2368,111.3675,21067.0
2020-08-27 15:55:00,119.31,119.34,118.91,118.92,79525.0,111.3675,111.3955,110.9941,111.0035,79525.0
2020-08-28 09:30:00,119.09,119.49,118.57,118.57,8368.0,111.1622,111.5355,110.6768,110.6768,8368.0
2020-08-28 09:35:00,118.7,119.0,118.56,119.0,2341.0,110.7981,111.0781,110.6674,111.0781,2341.0
2020-08-28 09:40:00,118.91,119.47,118.91,119.47,3241.0,110.9941,111.5169,110.9941,111.5169,3241.0
2020-08-28 09:45:00,119.29,119.39,119.13,119.13,3346.0,111.3488,111.4422,111.1995,111.1995,3346.0
2020-08-28 09:50:00,119.09,119.09,118.92,119.09,1590.0,111.1622,111.1622,111.0035,111.1622,1590.0
2020-08-28 09:55:00,119.09,119.12,118.49,118.56,4990.0,111.1622,111.1902,110.6021,110.6674,4990.0
2020-08-28 10:00:00,118.56,118.75,118.39,118.42,4783.0,110.6674,110.8448,110.5088,110.5368,4783.0
2020-08-28 10:05:00,118.57,118.75,118.41,118.41,7863.0,110.6768,110.8448,110.5274,110.5274,7863.0
2020-08-28 10:10:00,118.44,118.85,118.43,118.7,6037.0,110.5554,110.9381,110.5461,110.7981,6037.0
2020-08-28 10:15:00,118.7,118.86,118.62,118.82,7472.0,110.7981,110.9475,110.7234,110.9101,7472.0
2020-08-28 10:20:00,118.81,118.91,118.7,118.7,7892.0,110.9008,110.9941,110.7981,110.7981,7892.0
2020-08-28 10:25:00,118.75,118.75,118.58,118.66,4626.0,110.8448,110.8448,110.6861,110.7608,4626.0
2020-08-28 10:30:00,118.6,118.76,118.54,118.54,4425.0,110.7048,110.8541,110.6488,110.6488,4425.0
2020-08-28 10:35:00,118.58,118.64,118.47,118.64,5042.0,110.6861,110.7421,110.5834,110.7421,5042.0
2020-08-28 10:40:00,118.64,118.77,118.61,118.69,2056.0,110.7421,110.8635,110.7141,110.7888,2056.0
2020-08-28 10:45:00,118.71,118.77,118.64,118.64,3742.0,110.8074,110.8635,110.7421,110.7421,3742.0
2020-08-28 10:50:00,118.67,118.69,118.55,118.68,2747.0,110.7701,110.7888,110.6581,110.7794,2747.0
2020-08-28 10:55:00,118.66,118.7,118.49,118.55,4516.0,110.7608,110.7981,110.6021,110.6581,4516.0
2020-08-28 11:00:00,118.54,118.54,118.44,118.48,3142.0,110.6488,110.6488,110.5554,110.5928,3142.0
2020-08-28 11:05:00,118.53,118.62,118.53,118.59,4440.0,110.6394,110.7234,110.6394,110.6954,4440.0
2020-08-28 11:10:00,118.61,118.77,118.61,118.74,5158.0,110.7141,110.8635,110.7141,110.8355,5158.0
2020-08-28 11:15:00,118.72,118.75,118.66,118.7,4411.0,110.8168,110.8448,110.7608,110.7981,4411.0
2020-08-28 11:20:00,118.71,118.88,118.71,118.88,3820.0,110.8074,110.9661,110.8074,110.9661,3820.0
2020-08-28 11:25:00,118.82,118.84,118.73,118.81,6754.0,110.9101,110.9288,110.8261,110.9008,6754.0
2020-08-28 11:30:00,118.83,118.95,118.77,118.92,4094.0,110.9195,111.0315,110.8635,111.0035,4094.0
2020-08-28 11:35:00,118.93,118.98,118.88,118.94,5613.0,111.0128,111.0595,110.9661,111.0221,5613.0
2020-08-28 11:40:00,118.92,118.92,118.88,118.92,2593.0,111.0035,111.0035,110.9661,111.0035,2593.0
2020-08-28 11:45:00,118.9,118.96,118.87,118.96,3836.0,110.9848,111.0408,110.9568,111.0408,3836.0
2020-08-28 11:50:00,118.94,119.04,118.93,119.04,2980.0,111.0221,111.1155,111.0128,111.1155,2980.0
2020-08-28 11:55:00,119.07,119.08,119.0,119.03,3089.0,111.1435,111.1528,111.0781,111.1061,3089.0
2020-08-28 12:00:00,118.96,119.0,118.86,119.0,6779.0,111.0408,111.0781,110.9475,111.0781,6779.0
2020-08-28 12:05:00,119.0,119.14,118.98,119.05,3494.0,111.0781,111.2088,111.0595,111.1248,3494.0
2020-08-28 12:10:00,119.03,119.07,119.03,119.05,833.0,111.1061,111.1435,111.1061,111.1248,833.0
2020-08-28 12:15:00,119.02,119.22,119.0,119.2,5313.0,111.0968,111.2835,111.0781,111.2648,5313.0
2020-08-28 12:20:00,119.22,119.4,119.2,119.38,7625.0,111.2835,111.4515,111.2648,111.4328,7625.0
2020-08-28 12:25:00,119.4,119.43,119.25,119.43,6402.0,111.4515,111.4795,111.3115,111.4795,6402.0
2020-08-28 12:30:00,119.42,119.47,119.34,119.43,2366.0,111.4702,111.5169,111.3955,111.4795,2366.0
2020-08-28 12:35:00,119.44,119.45,119.4,119.42,5866.0,111.4889,111.4982,111.4515,111.4702,5866.0
2020-08-28 12:40:00,119.46,119.63,119.46,119.63,1410.0,111.5075,111.6662,111.5075,111.6662,1410.0
2020-08-28 12:45:00,119.64,119.67,119.52,119.65,5459.0,111.6755,111.7035,111.5635,111.6849,5459.0
2020-08-28 12:50:00,119.6,119.74,119.6,119.72,3742.0,111.6382,111.7689,111.6382,111.7502,3742.0
2020-08-28 12:55:00,119.7,119.77,119.7,119.73,470.0,111.7315,111.7969,111.7315,111.7595,470.0
2020-08-28 13:00:00,119.73,119.78,119.69,119.78,2419.0,111.7595,111.8062,111.7222,111.8062,2419.0
2020-08-28 13:05:00,119.81,119.84,119.76,119.78,5185.0,111.8342,111.8622,111.7876,111.8062,5185.0
2020-08-28 13:10:00,119.8,119.8,119.64,119.72,3726.0,111.8249,111.8249,111.6755,111.7502,3726.0
2020-08-28 13:15:00,119.76,119.78,119.7,119.72,3100.0,111.7876,111.8062,111.7315,111.7502,3100.0
2020-08-28 13:20:00,119.72,119.78,119.67,119.67,1568.0,111.7502,111.8062,111.7035,111.7035,1568.0
2020-08-28 13:25:00,119.66,119.66,119.52,119.52,2050.0,111.6942,111.6942,111.5635,111.5635,2050.0
2020-08-28 13:30:00,119.53,119.57,119.46,119.57,3159.0,111.5729,111.6102,111.5075,111.6102,3159.0
2020-08-28 13:35:00,119.57,119.61,119.52,119.55,9051.0,111.6102,111.6475,111.5635,111.5915,9051.0
2020-08-28 13:40:00,119.5,119.53,119.38,119.46,1801.0,111.5449,111.5729,111.4328,111.5075,1801.0
2020-08-28 13:45:00,119.48,119.51,119.45,119.49,1832.0,111.5262,111.5542,111.4982,111.5355,1832.0
2020-08-28 13:50:00,119.48,119.54,119.48,119.51,1641.0,111.5262,111.5822,111.5262,111.5542,1641.0
2020-08-28 13:55:00,119.53,119.54,119.39,119.39,2278.0,111.5729,111.5822,111.4422,111.4422,2278.0
2020-08-28 14:00:00,119.38,119.54,119.38,119.52,1800.0,111.4328,111.5822,111.4328,111.5635,1800.0
2020-08-28 14:05:00,119.52,119.54,119.42,119.47,3247.0,111.5635,111.5822,111.4702,111.5169,3247.0
2020-08-28 14:10:00,119.43,119.46,119.39,119.44,2268.0,111.4795,111.5075,111.4422,111.4889,2268.0
2020-08-28 14:15:00,119.45,119.53,119.45,119.49,721.0,111.4982,111.5729,111.4982,111.5355,721.0
2020-08-28 14:20:00,119.49,119.68,119.45,119.68,4982.0,111.5355,111.7129,111.4982,111.7129,4982.0
2020-08-28 14:25:00,119.66,119.66,119.5,119.61,3753.0,111.6942,111.6942,111.5449,111.6475,3753.0
2020-08-28 14:30:00,119.61,119.61,119.55,119.58,1881.0,111.6475,111.6475,111.5915,111.6195,1881.0
2020-08-28 14:35:00,119.59,119.62,119.5,119.6,3123.0,111.6289,111.6569,111.5449,111.6382,3123.0
2020-08-28 14:40:00,119.6,119.68,119.57,119.61,4029.0,111.6382,111.7129,111.6102,111.6475,4029.0
2020-08-28 14:45:00,119.62,119.81,119.61,119.81,2325.0,111.6569,111.8342,111.6475,111.8342,2325.0
2020-08-28 14:50:00,119.77,119.77,119.62,119.65,2162.0,111.7969,111.7969,111.6569,111.6849,2162.0
2020-08-28 14:55:00,119.68,119.78,119.68,119.78,5636.0,111.7129,111.8062,111.7129,111.8062,5636.0
2020-08-28 15:00:00,119.79,119.84,119.77,119.79,3929.0,111.8156,111.8622,111.7969,111.8156,3929.0
2020-08-28 15:05:00,119.82,120.0,119.79,119.97,10106.0,111.8436,112.0116,111.8156,111.9836,10106.0
2020-08-28 15:10:00,119.97,120.15,119.97,120.09,4619.0,111.9836,112.1516,111.9836,112.0956,4619.0
2020-08-28 15:15:00,120.11,120.15,120.05,120.09,3609.0,112.1143,112.1516,112.0582,112.0956,3609.0
2020-08-28 15:20:00,120.07,120.13,119.99,120.04,5206.0,112.0769,112.1329,112.0022,112.0489,5206.0
2020-08-28 15:25:00,120.06,120.09,120.01,120.04,3007.0,112.0676,112.0956,112.0209,112.0489,3007.0
2020-08-28 15:30:00,120.02,120.16,119.99,120.16,12614.0,112.0302,112.1609,112.0022,112.1609,12614.0
2020-08-28 15:35:00,120.17,120.17,120.08,120.16,13256.0,112.1703,112.1703,112.0862,112.1609,13256.0
2020-08-28 15:40:00,120.16,120.18,120.06,120.18,7980.0,112.1609,112.1796,112.0676,112.1796,7980.0
2020-08-28 15:45:00,120.16,120.24,120.09,120.22,15736.0,112.1609,112.2356,112.0956,112.2169,15736.0
2020-08-28 15:50:00,120.23,120.3,120.17,120.24,29056.0,112.2263,112.2916,112.1703,112.2356,29056.0
2020-08-28 15:55:00,120.23,120.33,120.01,120.3,57387.0,112.2263,112.3196,112.0209,112.2916,57387.0
2020-08-31 09:30:00,119.9,120.13,119.57,120.02,12199.0,111.9182,112.1329,111.6102,112.0302,12199.0
2020-08-31 09:35:00,120.09,120.1,119.51,119.85,3469.0,112.0956,112.1049,111.5542,111.8716,3469.0
2020-08-31 09:40:00,119.79,119.89,119.71,119.71,8322.0,111.8156,111.9089,111.7409,111.7409,8322.0
2020-08-31 09:45:00,119.78,119.97,119.77,119.85,8043.0,111.8062,111.9836,111.7969,111.8716,8043.0
2020-08-31 09:50:00,119.83,119.83,119.52,119.58,7846.0,111.8529,111.8529,111.5635,111.6195,7846.0
2020-08-31 09:55:00,119.55,119.66,119.52,119.55,3628.0,111.5915,111.6942,111.5635,111.5915,3628.0
2020-08-31 10:00:00,119.48,119.49,119.25,119.44,1732.0,111.5262,111.5355,111.3115,111.4889,1732.0
2020-08-31 10:05:00,119.42,119.52,119.3,119.52,1820.0,111.4702,111.5635,111.3582,111.5635,1820.0
2020-08-31 10:10:00,119.57,119.61,119.29,119.42,2703.0,111.6102,111.6475,111.3488,111.4702,2703.0
2020-08-31 10:15:00,119.35,119.59,119.35,119.48,1815.0,111.4048,111.6289,111.4048,111.5262,1815.0
2020-08-31 10:20:00,119.45,119.45,119.23,119.3,728.0,111.4982,111.4982,111.2928,111.3582,728.0
2020-08-31 10:25:00,119.23,119.29,119.13,119.25,3966.0,111.2928,111.3488,111.1995,111.3115,3966.0
2020-08-31 10:30:00,119.29,119.5,119.29,119.5,2103.0,111.3488,111.5449,111.3488,111.5449,2103.0
2020-08-31 10:35:00,119.5,119.74,119.49,119.56,2794.0,111.5449,111.7689,111.5355,111.6009,2794.0
2020-08-31 10:40:00,119.46,119.54,119.34,119.36,2465.0,111.5075,111.5822,111.3955,111.4142,2465.0
2020-08-31 10:45:00,119.36,119.43,119.32,119.41,2719.0,111.4142,111.4795,111.3768,111.4608,2719.0
2020-08-31 10:50:00,119.43,119.44,119.34,119.39,2410.0,111.4795,111.4889,111.3955,111.4422,2410.0
2020-08-31 10:55:00,119.4,119.5,119.32,119.5,2434.0,111.4515,111.5449,111.3768,111.5449,2434.0
2020-08-31 11:00:00,119.53,119.61,119.51,119.54,4002.0,111.5729,111.6475,111.5542,111.5822,4002.0
2020-08-31 11:05:00,119.53,119.64,119.5,119.59,2757.0,111.5729,111.6755,111.5449,111.6289,2757.0
2020-08-31 11:10:00,119.58,119.65,119.54,119.65,3194.0,111.6195,111.6849,111.5822,111.6849,3194.0
2020-08-31 11:15:00,119.64,119.7,119.61,119.61,4020.0,111.6755,111.7315,111.6475,111.6475,4020.0
2020-08-31 11:20:00,119.47,119.47,119.28,119.36,2961.0,111.5169,111.5169,111.3395,111.4142,2961.0
2020-08-31 11:25:00,119.38,119.38,119.24,119.24,3574.0,111.4328,111.4328,111.3022,111.3022,3574.0
2020-08-31 11:30:00,119.25,119.34,119.22,119.29,5933.0,111.3115,111.3955,111.2835,111.3488,5933.0
2020-08-31 11:35:00,119.3,119.42,119.3,119.41,2002.0,111.3582,111.4702,111.3582,111.4608,2002.0
2020-08-31 11:40:00,119.42,119.51,119.42,119.45,789.0,111.4702,111.5542,111.4702,111.4982,789.0
2020-08-31 11:45:00,119.45,119.48,119.44,119.46,864.0,111.4982,111.5262,111.4889,111.5075,864.0
2020-08-31 11:50:00,119.41,119.52,119.41,119.41,4211.0,111.4608,111.5635,111.4608,111.4608,4211.0
2020-08-31 11:55:00,119.45,119.56,119.41,119.41,2036.0,111.4982,111.6009,111.4608,111.4608,2036.0
2020-08-31 12:00:00,119.33,119.4,119.29,119.4,2500.0,111.3862,111.4515,111.3488,111.4515,2500.0
2020-08-31 12:05:00,119.35,119.44,119.35,119.35,1572.0,111.4048,111.4889,111.4048,111.4048,1572.0
2020-08-31 12:10:00,119.38,119.4,119.21,119.32,3890.0,111.4328,111.4515,111.2742,111.3768,3890.0
2020-08-31 12:15:00,119.3,119.35,119.28,119.34,11502.0,111.3582,111.4048,111.3395,111.3955,11502.0
2020-08-31 12:20:00,119.31,119.31,119.24,119.29,5550.0,111.3675,111.3675,111.3022,111.3488,5550.0
2020-08-31 12:25:00,119.26,119.29,119.21,119.25,2972.0,111.3208,111.3488,111.2742,111.3115,2972.0
2020-08-31 12:30:00,119.27,119.33,119.21,119.3,3231.0,111.3302,111.3862,111.2742,111.3582,3231.0
2020-08-31 12:35:00,119.29,119.29,119.05,119.09,4402.0,111.3488,111.3488,111.1248,111.1622,4402.0
2020-08-31 12:40:00,119.02,119.02,118.88,118.88,2645.0,111.0968,111.0968,110.9661,110.9661,2645.0
2020-08-31 12:45:00,118.88,118.9,118.84,118.89,1980.0,110.9661,110.9848,110.9288,110.9755,1980.0
2020-08-31 12:50:00,118.82,118.89,118.77,118.8,5266.0,110.9101,110.9755,110.8635,110.8915,5266.0
2020-08-31 12:55:00,118.81,118.82,118.78,118.81,1918.0,110.9008,110.9101,110.8728,110.9008,1918.0
2020-08-31 13:00:00,118.84,118.84,118.78,118.82,1557.0,110.9288,110.9288,110.8728,110.9101,1557.0
2020-08-31 13:05:00,118.8,118.85,118.79,118.84,3482.0,110.8915,110.9381,110.8821,110.9288,3482.0
2020-08-31 13:10:00,118.85,118.85,118.79,118.82,1604.0,110.9381,110.9381,110.8821,110.9101,1604.0
2020-08-31 13:15:00,118.83,119.01,118.83,118.91,5061.0,110.9195,111.0875,110.9195,110.9941,5061.0
2020-08-31 13:20:00,118.87,118.87,118.76,118.83,3243.0,110.9568,110.9568,110.8541,110.9195,3243.0
2020-08-31 13:25:00,118.86,118.94,118.83,118.91,5782.0,110.9475,111.0221,110.9195,110.9941,5782.0
2020-08-31 13:30:00,118.91,118.94,118.9,118.92,2297.0,110.9941,111.0221,110.9848,111.0035,2297.0
2020-08-31 13:35:00,118.91,118.97,118.9,118.9,3603.0,110.9941,111.0501,110.9848,110.9848,3603.0
2020-08-31 13:40:00,118.95,119.08,118.91,119.08,4376.0,111.0315,111.1528,110.9941,111.1528,4376.0
2020-08-31 13:45:00,119.03,119.08,118.97,119.05,4644.0,111.1061,111.1528,111.0501,111.1248,4644.0
2020-08-31 13:50:00,119.08,119.11,119.03,119.03,3838.0,111.1528,111.1808,111.1061,111.1061,3838.0
2020-08-31 13:55:00,119.04,119.04,118.96,118.96,2700.0,111.1155,111.1155,111.0408,111.0408,2700.0
2020-08-31 14:00:00,118.91,118.97,118.91,118.94,1599.0,110.9941,111.0501,110.9941,111.0221,1599.0
2020-08-31 14:05:00,118.91,118.94,118.81,118.86,2637.0,110.9941,111.0221,110.9008,110.9475,2637.0
2020-08-31 14:10:00,118.89,118.91,118.81,118.86,1235.0,110.9755,110.9941,110.9008,110.9475,1235.0
2020-08-31 14:15:00,118.84,118.86,118.78,118.8,2851.0,110.9288,110.9475,110.8728,110.8915,2851.0
2020-08-31 14:20:00,118.8,118.82,118.77,118.79,1567.0,110.8915,110.9101,110.8635,110.8821,1567.0
2020-08-31 14:25:00,118.8,118.83,118.67,118.79,5784.0,110.8915,110.9195,110.7701,110.8821,5784.0
2020-08-31 14:30:00,118.81,118.84,118.7,118.74,4127.0,110.9008,110.9288,110.7981,110.8355,4127.0
2020-08-31 14:35:00,118.72,118.77,118.65,118.77,5234.0,110.8168,110.8635,110.7514,110.8635,5234.0
2020-08-31 14:40:00,118.78,118.94,118.68,118.89,5422.0,110.8728,111.0221,110.7794,110.9755,5422.0
2020-08-31 14:45:00,118.9,118.9,118.82,118.84,3937.0,110.9848,110.9848,110.9101,110.9288,3937.0
2020-08-31 14:50:00,118.86,118.96,118.81,118.89,3130.0,110.9475,111.0408,110.9008,110.9755,3130.0
2020-08-31 14:55:00,118.87,118.9,118.81,118.84,3805.0,110.9568,110.9848,110.9008,110.9288,3805.0
2020-08-31 15:00:00,118.84,118.88,118.71,118.73,4521.0,110.9288,110.9661,110.8074,110.8261,4521.0
2020-08-31 15:05:00,118.7,118.8,118.66,118.75,6836.0,110.7981,110.8915,110.7608,110.8448,6836.0
2020-08-31 15:10:00,118.74,118.77,118.68,118.7,5100.0,110.8355,110.8635,110.7794,110.7981,5100.0
2020-08-31 15:15:00,118.7,118.73,118.6,118.6,4120.0,110.7981,110.8261,110.7048,110.7048,4120.0
2020-08-31 15:20:00,118.54,118.66,118.5,118.52,7010.0,110.6488,110.7608,110.6114,110.6301,7010.0
2020-08-31 15:25:00,118.51,118.74,118.49,118.67,3800.0,110.6208,110.8355,110.6021,110.7701,3800.0
2020-08-31 15:30:00,118.66,118.72,118.66,118.71,6099.0,110.7608,110.8168,110.7608,110.8074,6099.0
2020-08-31 15:35:00,118.73,118.8,118.73,118.75,4912.0,110.8261,110.8915,110.8261,110.8448,4912.0
2020-08-31 15:40:00,118.73,118.76,118.62,118.73,9458.0,110.8261,110.8541,110.7234,110.8261,9458.0
2020-08-31 15:45:00,118.73,119.02,118.73,118.98,8423.0,110.8261,111.0968,110.8261,111.0595,8423.0
2020-08-31 15:50:00,118.92,118.95,118.7,118.74,21227.0,111.0035,111.0315,110.7981,110.8355,21227.0
2020-08-31 15:55:00,118.67,118.72,118.28,118.39,83158.0,110.7701,110.8168,110.4061,110.5088,83158.0
2020-09-01 09:30:00,117.71,118.12,117.04,117.04,16566.0,109.874,110.2567,109.2486,109.2486,16566.0
2020-09-01 09:35:00,117.43,117.97,117.35,117.87,10110.0,109.6127,110.1167,109.538,110.0234,10110.0
2020-09-01 09:40:00,117.92,117.94,117.45,117.62,7716.0,110.07,110.0887,109.6313,109.79,7716.0
2020-09-01 09:45:00,117.71,117.95,117.5,117.95,2868.0,109.874,110.098,109.678,110.098,2868.0
2020-09-01 09:50:00,117.87,118.17,117.87,118.17,2763.0,110.0234,110.3034,110.0234,110.3034,2763.0
2020-09-01 09:55:00,118.13,118.16,118.02,118.09,1628.0,110.2661,110.2941,110.1634,110.2287,1628.0
2020-09-01 10:00:00,118.15,118.61,118.09,118.4,9987.0,110.2847,110.7141,110.2287,110.5181,9987.0
2020-09-01 10:05:00,118.44,118.56,118.26,118.42,6411.0,110.5554,110.6674,110.3874,110.5368,6411.0
2020-09-01 10:10:00,118.36,118.43,118.31,118.4,4775.0,110.4807,110.5461,110.4341,110.5181,4775.0
2020-09-01 10:15:00,118.48,118.55,118.34,118.47,8062.0,110.5928,110.6581,110.4621,110.5834,8062.0
2020-09-01 10:20:00,118.51,118.88,118.51,118.88,2823.0,110.6208,110.9661,110.6208,110.9661,2823.0
2020-09-01 10:25:00,118.89,118.93,118.81,118.89,3183.0,110.9755,111.0128,110.9008,110.9755,3183.0
2020-09-01 10:30:00,119.01,119.15,118.93,119.01,5483.0,111.0875,111.2182,111.0128,111.0875,5483.0
2020-09-01 10:35:00,118.97,118.99,118.86,118.91,4102.0,111.0501,111.0688,110.9475,110.9941,4102.0
2020-09-01 10:40:00,118.96,119.0,118.85,118.85,5072.0,111.0408,111.0781,110.9381,110.9381,5072.0
2020-09-01 10:45:00,118.84,118.95,118.82,118.85,8618.0,110.9288,111.0315,110.9101,110.9381,8618.0
2020-09-01 10:50:00,118.84,118.95,118.64,118.65,5193.0,110.9288,111.0315,110.7421,110.7514,5193.0
2020-09-01 10:55:00,118.69,118.82,118.6,118.68,4736.0,110.7888,110.9101,110.7048,110.7794,4736.0
2020-09-01 11:00:00,118.67,118.72,118.61,118.68,2534.0,110.7701,110.8168,110.7141,110.7794,2534.0
2020-09-01 11:05:00,118.7,118.87,118.63,118.86,4928.0,110.7981,110.9568,110.7328,110.9475,4928.0
2020-09-01 11:10:00,118.85,118.93,118.72,118.75,4085.0,110.9381,111.0128,110.8168,110.8448,4085.0
2020-09-01 11:15:00,118.76,119.04,118.76,118.85,5258.0,110.8541,111.1155,110.8541,110.9381,5258.0
2020-09-01 11:20:00,118.78,118.91,118.77,118.82,4452.0,110.8728,110.9941,110.8635,110.9101,4452.0
2020-09-01 11:25:00,118.8,118.84,118.62,118.81,5360.0,110.8915,110.9288,110.7234,110.9008,5360.0
2020-09-01 11:30:00,118.78,118.93,118.67,118.89,5286.0,110.8728,111.0128,110.7701,110.9755,5286.0
2020-09-01 11:35:00,118.95,118.97,118.74,118.74,4523.0,111.0315,111.0501,110.8355,110.8355,4523.0
2020-09-01 11:40:00,118.77,118.87,118.75,118.82,5514.0,110.8635,110.9568,110.8448,110.9101,5514.0
2020-09-01 11:45:00,118.78,118.93,118.78,118.91,3623.0,110.8728,111.0128,110.8728,110.9941,3623.0
2020-09-01 11:50:00,118.93,119.0,118.8,118.9,5675.0,111.0128,111.0781,110.8915,110.9848,5675.0
2020-09-01 11:55:00,118.92,118.94,118.8,118.9,5068.0,111.0035,111.0221,110.8915,110.9848,5068.0
2020-09-01 12:00:00,118.91,118.99,118.87,118.97,3169.0,110.9941,111.0688,110.9568,111.0501,3169.0
2020-09-01 12:05:00,118.98,119.02,118.92,118.99,4627.0,111.0595,111.0968,111.0035,111.0688,4627.0
2020-09-01 12:10:00,118.98,119.09,118.97,119.09,4329.0,111.0595,111.1622,111.0501,111.1622,4329.0
2020-09-01 12:15:00,119.09,119.09,118.95,119.07,3914.0,111.1622,111.1622,111.0315,111.1435,3914.0
2020-09-01 12:20:00,119.08,119.1,119.0,119.0,2687.0,111.1528,111.1715,111.0781,111.0781,2687.0
2020-09-01 12:25:00,118.98,119.06,118.94,119.04,2443.0,111.0595,111.1341,111.0221,111.1155,2443.0
2020-09-01 12:30:00,119.05,119.08,119.0,119.05,2682.0,111.1248,111.1528,111.0781,111.1248,2682.0
2020-09-01 12:35:00,119.05,119.06,118.97,118.98,2922.0,111.1248,111.1341,111.0501,111.0595,2922.0
2020-09-01 12:40:00,118.98,119.11,118.98,119.11,2327.0,111.0595,111.1808,111.0595,111.1808,2327.0
2020-09-01 12:45:00,119.1,119.18,119.1,119.15,2478.0,111.1715,111.2462,111.1715,111.2182,2478.0
2020-09-01 12:50:00,119.15,119.25,119.14,119.19,3381.0,111.2182,111.3115,111.2088,111.2555,3381.0
2020-09-01 12:55:00,119.19,119.3,119.19,119.25,3440.0,111.2555,111.3582,111.2555,111.3115,3440.0
2020-09-01 13:00:00,119.22,119.33,119.17,119.33,7360.0,111.2835,111.3862,111.2368,111.3862,7360.0
2020-09-01 13:05:00,119.28,119.32,119.25,119.25,2865.0,111.3395,111.3768,111.3115,111.3115,2865.0
2020-09-01 13:10:00,119.22,119.35,119.16,119.29,4397.0,111.2835,111.4048,111.2275,111.3488,4397.0
2020-09-01 13:15:00,119.33,119.46,119.33,119.43,4162.0,111.3862,111.5075,111.3862,111.4795,4162.0
2020-09-01 13:20:00,119.39,119.45,119.34,119.36,3506.0,111.4422,111.4982,111.3955,111.4142,3506.0
2020-09-01 13:25:00,119.34,119.51,119.34,119.43,3034.0,111.3955,111.5542,111.3955,111.4795,3034.0
2020-09-01 13:30:00,119.45,119.49,119.42,119.44,8057.0,111.4982,111.5355,111.4702,111.4889,8057.0
2020-09-01 13:35:00,119.46,119.53,119.45,119.52,12562.0,111.5075,111.5729,111.4982,111.5635,12562.0
2020-09-01 13:40:00,119.53,119.55,119.39,119.52,10835.0,111.5729,111.5915,111.4422,111.5635,10835.0
2020-09-01 13:45:00,119.52,119.67,119.51,119.62,3149.0,111.5635,111.7035,111.5542,111.6569,3149.0
2020-09-01 13:50:00,119.66,119.66,119.5,119.53,3100.0,111.6942,111.6942,111.5449,111.5729,3100.0
2020-09-01 13:55:00,119.55,119.59,119.53,119.58,3641.0,111.5915,111.6289,111.5729,111.6195,3641.0
2020-09-01 14:00:00,119.6,119.6,119.5,119.53,3601.0,111.6382,111.6382,111.5449,111.5729,3601.0
2020-09-01 14:05:00,119.53,119.59,119.47,119.58,8312.0,111.5729,111.6289,111.5169,111.6195,8312.0
2020-09-01 14:10:00,119.67,119.67,119.61,119.61,2211.0,111.7035,111.7035,111.6475,111.6475,2211.0
2020-09-01 14:15:00,119.61,119.66,119.59,119.66,2024.0,111.6475,111.6942,111.6289,111.6942,2024.0
2020-09-01 14:20:00,119.62,119.67,119.62,119.67,3040.0,111.6569,111.7035,111.6569,111.7035,3040.0
2020-09-01 14:25:00,119.67,119.79,119.64,119.72,6124.0,111.7035,111.8156,111.6755,111.7502,6124.0
2020-09-01 14:30:00,119.68,119.72,119.62,119.67,2456.0,111.7129,111.7502,111.6569,111.7035,2456.0
2020-09-01 14:35:00,119.68,119.82,119.65,119.82,2850.0,111.7129,111.8436,111.6849,111.8436,2850.0
2020-09-01 14:40:00,119.82,119.82,119.78,119.82,3544.0,111.8436,111.8436,111.8062,111.8436,3544.0
2020-09-01 14:45:00,119.82,119.86,119.8,119.8,3722.0,111.8436,111.8809,111.8249,111.8249,3722.0
2020-09-01 14:50:00,119.75,119.85,119.74,119.85,5259.0,111.7782,111.8716,111.7689,111.8716,5259.0
2020-09-01 14:55:00,119.86,120.03,119.77,119.89,8557.0,111.8809,112.0396,111.7969,111.9089,8557.0
2020-09-01 15:00:00,119.93,119.93,119.69,119.71,3210.0,111.9462,111.9462,111.7222,111.7409,3210.0
2020-09-01 15:05:00,119.72,119.85,119.72,119.8,5916.0,111.7502,111.8716,111.7502,111.8249,5916.0
2020-09-01 15:10:00,119.79,119.86,119.73,119.81,14591.0,111.8156,111.8809,111.7595,111.8342,14591.0
2020-09-01 15:15:00,119.81,120.09,119.8,120.06,3696.0,111.8342,112.0956,111.8249,112.0676,3696.0
2020-09-01 15:20:00,120.09,120.16,120.05,120.08,5084.0,112.0956,112.1609,112.0582,112.0862,5084.0
2020-09-01 15:25:00,120.08,120.16,120.03,120.03,6144.0,112.0862,112.1609,112.0396,112.0396,6144.0
2020-09-01 15:30:00,120.03,120.12,119.98,120.06,5560.0,112.0396,112.1236,111.9929,112.0676,5560.0
2020-09-01 15:35:00,120.06,120.13,120.04,120.09,7944.0,112.0676,112.1329,112.0489,112.0956,7944.0
2020-09-01 15:40:00,120.09,120.29,120.08,120.27,6932.0,112.0956,112.2823,112.0862,112.2636,6932.0
2020-09-01 15:45:00,120.25,120.26,120.11,120.12,28072.0,112.2449,112.2543,112.1143,112.1236,28072.0
2020-09-01 15:50:00,120.1,120.18,120.1,120.12,23096.0,112.1049,112.1796,112.1049,112.1236,23096.0
2020-09-01 15:55:00,120.12,120.32,120.07,120.2,30413.0,112.1236,112.3103,112.0769,112.1983,30413.0
2020-09-02 09:30:00,120.2,120.2,119.95,120.0,20491.0,112.1983,112.1983,111.9649,112.0116,20491.0
2020-09-02 09:35:00,120.01,120.31,120.0,120.3,2220.0,112.0209,112.3009,112.0116,112.2916,2220.0
2020-09-02 09:40:00,120.44,120.44,119.79,119.92,3111.0,112.4223,112.4223,111.8156,111.9369,3111.0
2020-09-02 09:45:00,119.92,119.96,119.76,119.83,3100.0,111.9369,111.9742,111.7876,111.8529,3100.0
2020-09-02 09:50:00,119.81,120.31,119.81,120.22,2980.0,111.8342,112.3009,111.8342,112.2169,2980.0
2020-09-02 09:55:00,120.29,121.01,120.29,121.01,6445.0,112.2823,112.9543,112.2823,112.9543,6445.0
2020-09-02 10:00:00,120.8,121.11,120.36,120.49,9959.0,112.7583,113.0477,112.3476,112.469,9959.0
2020-09-02 10:05:00,120.5,120.67,120.3,120.48,3861.0,112.4783,112.637,112.2916,112.4596,3861.0
2020-09-02 10:10:00,120.57,120.73,120.52,120.69,2707.0,112.5436,112.693,112.497,112.6556,2707.0
2020-09-02 10:15:00,120.71,120.89,120.7,120.73,3151.0,112.6743,112.8423,112.665,112.693,3151.0
2020-09-02 10:20:00,120.77,121.05,120.68,120.95,5156.0,112.7303,112.9917,112.6463,112.8983,5156.0
2020-09-02 10:25:00,121.14,121.15,120.97,121.05,3349.0,113.0757,113.085,112.917,112.9917,3349.0
2020-09-02 10:30:00,121.19,121.46,121.16,121.27,4444.0,113.1224,113.3744,113.0944,113.197,4444.0
2020-09-02 10:35:00,121.22,121.27,121.0,121.22,2655.0,113.1504,113.197,112.945,113.1504,2655.0
2020-09-02 10:40:00,121.18,121.34,121.17,121.23,2200.0,113.113,113.2624,113.1037,113.1597,2200.0
2020-09-02 10:45:00,121.21,121.32,121.08,121.17,4455.0,113.141,113.2437,113.0197,113.1037,4455.0
2020-09-02 10:50:00,121.22,121.41,121.16,121.32,7362.0,113.1504,113.3277,113.0944,113.2437,7362.0
2020-09-02 10:55:00,121.36,121.65,121.23,121.64,4076.0,113.281,113.5517,113.1597,113.5424,4076.0
2020-09-02 11:00:00,121.74,121.84,121.7,121.82,5854.0,113.6357,113.7291,113.5984,113.7104,5854.0
2020-09-02 11:05:00,121.73,121.79,121.52,121.54,1500.0,113.6264,113.6824,113.4304,113.4491,1500.0
2020-09-02 11:10:00,121.63,121.73,121.56,121.63,3608.0,113.5331,113.6264,113.4677,113.5331,3608.0
2020-09-02 11:15:00,121.67,121.9,121.66,121.77,5933.0,113.5704,113.7851,113.5611,113.6637,5933.0
2020-09-02 11:20:00,121.79,121.79,121.57,121.68,1980.0,113.6824,113.6824,113.4771,113.5797,1980.0
2020-09-02 11:25:00,121.68,121.74,121.62,121.71,2109.0,113.5797,113.6357,113.5237,113.6077,2109.0
2020-09-02 11:30:00,121.73,121.79,121.67,121.78,2903.0,113.6264,113.6824,113.5704,113.6731,2903.0
2020-09-02 11:35:00,121.86,122.13,121.85,122.02,8396.0,113.7478,113.9998,113.7384,113.8971,8396.0
2020-09-02 11:40:00,121.97,122.22,121.97,122.15,5466.0,113.8504,114.0838,113.8504,114.0184,5466.0
2020-09-02 11:45:00,122.12,122.26,122.03,122.2,5937.0,113.9904,114.1211,113.9064,114.0651,5937.0
2020-09-02 11:50:00,122.17,122.35,122.11,122.35,3841.0,114.0371,114.2051,113.9811,114.2051,3841.0
2020-09-02 11:55:00,122.33,122.33,122.14,122.19,2808.0,114.1865,114.1865,114.0091,114.0558,2808.0
2020-09-02 12:00:00,122.12,122.23,122.09,122.14,4902.0,113.9904,114.0931,113.9624,114.0091,4902.0
2020-09-02 12:05:00,122.16,122.16,121.95,121.96,2339.0,114.0278,114.0278,113.8318,113.8411,2339.0
2020-09-02 12:10:00,121.97,122.07,121.97,121.97,5318.0,113.8504,113.9438,113.8504,113.8504,5318.0
2020-09-02 12:15:00,121.98,122.08,121.98,122.02,3541.0,113.8598,113.9531,113.8598,113.8971,3541.0
2020-09-02 12:20:00,122.03,122.15,122.03,122.13,4643.0,113.9064,114.0184,113.9064,113.9998,4643.0
2020-09-02 12:25:00,122.1,122.19,122.01,122.13,4219.0,113.9718,114.0558,113.8878,113.9998,4219.0
2020-09-02 12:30:00,122.13,122.19,122.06,122.19,4097.0,113.9998,114.0558,113.9344,114.0558,4097.0
2020-09-02 12:35:00,122.16,122.24,122.13,122.19,4492.0,114.0278,114.1025,113.9998,114.0558,4492.0
2020-09-02 12:40:00,122.24,122.28,122.19,122.19,4352.0,114.1025,114.1398,114.0558,114.0558,4352.0
2020-09-02 12:45:00,122.18,122.18,122.03,122.04,1753.0,114.0465,114.0465,113.9064,113.9158,1753.0
2020-09-02 12:50:00,121.99,121.99,121.7,121.71,5277.0,113.8691,113.8691,113.5984,113.6077,5277.0
2020-09-02 12:55:00,121.74,121.76,121.66,121.72,2201.0,113.6357,113.6544,113.5611,113.6171,2201.0
2020-09-02 13:00:00,121.7,121.7,121.57,121.57,1300.0,113.5984,113.5984,113.4771,113.4771,1300.0
2020-09-02 13:05:00,121.5,121.52,121.44,121.52,3437.0,113.4117,113.4304,113.3557,113.4304,3437.0
2020-09-02 13:10:00,121.54,121.68,121.49,121.59,5473.0,113.4491,113.5797,113.4024,113.4957,5473.0
2020-09-02 13:15:00,121.62,121.62,121.5,121.51,2300.0,113.5237,113.5237,113.4117,113.4211,2300.0
2020-09-02 13:20:00,121.48,121.61,121.48,121.55,1881.0,113.393,113.5144,113.393,113.4584,1881.0
2020-09-02 13:25:00,121.51,121.69,121.51,121.59,2865.0,113.4211,113.5891,113.4211,113.4957,2865.0
2020-09-02 13:30:00,121.62,121.72,121.5,121.71,2821.0,113.5237,113.6171,113.4117,113.6077,2821.0
2020-09-02 13:35:00,121.72,121.86,121.72,121.81,3520.0,113.6171,113.7478,113.6171,113.7011,3520.0
2020-09-02 13:40:00,121.86,121.95,121.79,121.8,5078.0,113.7478,113.8318,113.6824,113.6917,5078.0
2020-09-02 13:45:00,121.8,121.85,121.76,121.77,4511.0,113.6917,113.7384,113.6544,113.6637,4511.0
2020-09-02 13:50:00,121.79,121.86,121.78,121.83,3563.0,113.6824,113.7478,113.6731,113.7197,3563.0
2020-09-02 13:55:00,121.83,121.91,121.82,121.85,5653.0,113.7197,113.7944,113.7104,113.7384,5653.0
2020-09-02 14:00:00,121.85,121.91,121.71,121.8,11587.0,113.7384,113.7944,113.6077,113.6917,11587.0
2020-09-02 14:05:00,121.83,121.83,121.65,121.65,3861.0,113.7197,113.7197,113.5517,113.5517,3861.0
2020-09-02 14:10:00,121.63,121.63,121.5,121.52,8897.0,113.5331,113.5331,113.4117,113.4304,8897.0
2020-09-02 14:15:00,121.53,121.66,121.52,121.6,6219.0,113.4397,113.5611,113.4304,113.5051,6219.0
2020-09-02 14:20:00,121.63,121.68,121.57,121.65,5690.0,113.5331,113.5797,113.4771,113.5517,5690.0
2020-09-02 14:25:00,121.65,121.76,121.62,121.76,4442.0,113.5517,113.6544,113.5237,113.6544,4442.0
2020-09-02 14:30:00,121.74,121.74,121.64,121.7,4237.0,113.6357,113.6357,113.5424,113.5984,4237.0
2020-09-02 14:35:00,121.72,121.76,121.64,121.74,4617.0,113.6171,113.6544,113.5424,113.6357,4617.0
2020-09-02 14:40:00,121.73,121.83,121.67,121.76,3837.0,113.6264,113.7197,113.5704,113.6544,3837.0
2020-09-02 14:45:00,121.77,121.92,121.72,121.88,10089.0,113.6637,113.8038,113.6171,113.7664,10089.0
2020-09-02 14:50:00,121.91,121.96,121.83,121.87,5902.0,113.7944,113.8411,113.7197,113.7571,5902.0
2020-09-02 14:55:00,121.87,122.09,121.87,122.06,6876.0,113.7571,113.9624,113.7571,113.9344,6876.0
2020-09-02 15:00:00,122.06,122.14,122.01,122.08,7021.0,113.9344,114.0091,113.8878,113.9531,7021.0
2020-09-02 15:05:00,122.08,122.08,121.93,122.04,8188.0,113.9531,113.9531,113.8131,113.9158,8188.0
2020-09-02 15:10:00,122.06,122.26,122.04,122.26,7530.0,113.9344,114.1211,113.9158,114.1211,7530.0
2020-09-02 15:15:00,122.27,122.3,122.21,122.3,6173.0,114.1305,114.1585,114.0745,114.1585,6173.0
2020-09-02 15:20:00,122.3,122.4,122.29,122.37,6382.0,114.1585,114.2518,114.1491,114.2238,6382.0
2020-09-02 15:25:00,122.39,122.46,122.24,122.3,5707.0,114.2425,114.3078,114.1025,114.1585,5707.0
2020-09-02 15:30:00,122.3,122.43,122.24,122.38,6412.0,114.1585,114.2798,114.1025,114.2331,6412.0
2020-09-02 15:35:00,122.4,122.53,122.34,122.52,8245.0,114.2518,114.3732,114.1958,114.3638,8245.0
2020-09-02 15:40:00,122.49,122.65,122.48,122.65,9590.0,114.3358,114.4852,114.3265,114.4852,9590.0
2020-09-02 15:45:00,122.65,122.86,122.64,122.86,10398.0,114.4852,114.6812,114.4758,114.6812,10398.0
2020-09-02 15:50:00,122.88,122.93,122.69,122.73,26263.0,114.6999,114.7465,114.5225,114.5598,26263.0
2020-09-02 15:55:00,122.74,122.77,122.39,122.4,39767.0,114.5692,114.5972,114.2425,114.2518,39767.0
2020-09-03 09:30:00,121.98,122.46,121.1,121.36,16613.0,114.3706,114.8207,113.5455,113.7893,16613.0
2020-09-03 09:35:00,121.26,122.08,121.26,122.08,4352.0,113.6955,114.4644,113.6955,114.4644,4352.0
2020-09-03 09:40:00,122.19,122.24,121.78,121.83,3534.0,114.5675,114.6144,114.1831,114.23,3534.0
2020-09-03 09:45:00,121.89,121.91,121.53,121.57,5392.0,114.2862,114.305,113.9487,113.9862,5392.0
2020-09-03 09:50:00,121.61,121.66,121.33,121.5,5155.0,114.0237,114.0706,113.7612,113.9205,5155.0
2020-09-03 09:55:00,121.28,121.79,121.15,121.79,11199.0,113.7143,114.1925,113.5924,114.1925,11199.0
2020-09-03 10:00:00,121.79,121.82,121.38,121.62,12249.0,114.1925,114.2206,113.808,114.0331,12249.0
2020-09-03 10:05:00,121.47,121.52,121.06,121.23,7099.0,113.8924,113.9393,113.508,113.6674,7099.0
2020-09-03 10:10:00,121.14,121.43,121.14,121.3,6812.0,113.583,113.8549,113.583,113.733,6812.0
2020-09-03 10:15:00,121.19,121.32,120.85,120.97,4512.0,113.6299,113.7518,113.3111,113.4236,4512.0
2020-09-03 10:20:00,121.03,121.03,120.39,120.39,12889.0,113.4799,113.4799,112.8798,112.8798,12889.0
2020-09-03 10:25:00,120.48,120.75,120.36,120.75,8805.0,112.9642,113.2173,112.8517,113.2173,8805.0
2020-09-03 10:30:00,120.69,120.96,120.6,120.9,9187.0,113.1611,113.4142,113.0767,113.358,9187.0
2020-09-03 10:35:00,120.82,121.0,120.71,120.86,8861.0,113.283,113.4517,113.1798,113.3205,8861.0
2020-09-03 10:40:00,121.01,121.22,120.93,121.09,6585.0,113.4611,113.658,113.3861,113.5361,6585.0
2020-09-03 10:45:00,121.0,121.15,120.87,120.96,6142.0,113.4517,113.5924,113.3298,113.4142,6142.0
2020-09-03 10:50:00,120.99,121.17,120.87,121.15,7695.0,113.4424,113.6111,113.3298,113.5924,7695.0
2020-09-03 10:55:00,121.07,121.12,120.9,121.03,4966.0,113.5174,113.5643,113.358,113.4799,4966.0
2020-09-03 11:00:00,121.02,121.02,119.91,119.98,9652.0,113.4705,113.4705,112.4297,112.4954,9652.0
2020-09-03 11:05:00,119.98,120.0,119.34,119.43,14673.0,112.4954,112.5141,111.8953,111.9797,14673.0
2020-09-03 11:10:00,119.56,119.68,119.05,119.05,11401.0,112.1016,112.2141,111.6234,111.6234,11401.0
2020-09-03 11:15:00,118.99,118.99,118.33,118.35,17917.0,111.5671,111.5671,110.9483,110.9671,17917.0
2020-09-03 11:20:00,118.19,118.75,118.19,118.75,10354.0,110.817,111.3421,110.817,111.3421,10354.0
2020-09-03 11:25:00,118.63,118.91,118.53,118.79,9958.0,111.2296,111.4921,111.1358,111.3796,9958.0
2020-09-03 11:30:00,118.83,119.25,118.73,119.11,5832.0,111.4171,111.8109,111.3233,111.6796,5832.0
2020-09-03 11:35:00,119.15,119.18,118.6,119.18,3910.0,111.7171,111.7453,111.2015,111.7453,3910.0
2020-09-03 11:40:00,119.31,119.73,119.31,119.49,3493.0,111.8672,112.261,111.8672,112.0359,3493.0
2020-09-03 11:45:00,119.5,119.8,119.45,119.64,1931.0,112.0453,112.3266,111.9984,112.1766,1931.0
2020-09-03 11:50:00,119.64,119.82,119.54,119.82,3372.0,112.1766,112.3454,112.0828,112.3454,3372.0
2020-09-03 11:55:00,119.69,119.69,119.45,119.54,9134.0,112.2235,112.2235,111.9984,112.0828,9134.0
2020-09-03 12:00:00,119.58,119.58,119.42,119.57,7328.0,112.1203,112.1203,111.9703,112.1109,7328.0
2020-09-03 12:05:00,119.63,119.76,119.52,119.61,3215.0,112.1672,112.2891,112.0641,112.1485,3215.0
2020-09-03 12:10:00,119.71,119.81,119.55,119.65,4346.0,112.2422,112.336,112.0922,112.186,4346.0
2020-09-03 12:15:00,119.71,119.85,119.57,119.85,3321.0,112.2422,112.3735,112.1109,112.3735,3321.0
2020-09-03 12:20:00,119.78,119.82,119.52,119.62,2360.0,112.3078,112.3454,112.0641,112.1578,2360.0
2020-09-03 12:25:00,119.52,119.68,119.46,119.64,5079.0,112.0641,112.2141,112.0078,112.1766,5079.0
2020-09-03 12:30:00,119.53,119.62,119.36,119.36,12626.0,112.0734,112.1578,111.914,111.914,12626.0
2020-09-03 12:35:00,119.37,119.55,119.2,119.23,5200.0,111.9234,112.0922,111.764,111.7922,5200.0
2020-09-03 12:40:00,119.38,119.38,119.02,119.07,2672.0,111.9328,111.9328,111.5953,111.6421,2672.0
2020-09-03 12:45:00,119.1,119.14,118.68,118.68,5415.0,111.6703,111.7078,111.2765,111.2765,5415.0
2020-09-03 12:50:00,118.8,118.95,118.49,118.72,5708.0,111.389,111.5296,111.0983,111.314,5708.0
2020-09-03 12:55:00,118.73,118.87,118.45,118.48,4013.0,111.3233,111.4546,111.0608,111.0889,4013.0
2020-09-03 13:00:00,118.54,118.58,118.27,118.37,15548.0,111.1452,111.1827,110.892,110.9858,15548.0
2020-09-03 13:05:00,118.47,118.73,118.36,118.59,7980.0,111.0796,111.3233,110.9764,111.1921,7980.0
2020-09-03 13:10:00,118.59,118.82,118.58,118.82,6497.0,111.1921,111.4077,111.1827,111.4077,6497.0
2020-09-03 13:15:00,118.82,118.88,118.41,118.49,4914.0,111.4077,111.464,111.0233,111.0983,4914.0
2020-09-03 13:20:00,118.54,118.61,118.46,118.6,1900.0,111.1452,111.2108,111.0702,111.2015,1900.0
2020-09-03 13:25:00,118.55,118.93,118.47,118.93,2852.0,111.1546,111.5109,111.0796,111.5109,2852.0
2020-09-03 13:30:00,118.8,118.81,118.2,118.3,3201.0,111.389,111.3984,110.8264,110.9202,3201.0
2020-09-03 13:35:00,118.3,118.33,118.08,118.23,4653.0,110.9202,110.9483,110.7139,110.8545,4653.0
2020-09-03 13:40:00,118.23,118.35,118.15,118.15,2613.0,110.8545,110.9671,110.7795,110.7795,2613.0
2020-09-03 13:45:00,118.24,118.33,118.13,118.14,2603.0,110.8639,110.9483,110.7608,110.7702,2603.0
2020-09-03 13:50:00,118.18,118.51,118.17,118.51,2814.0,110.8077,111.1171,110.7983,111.1171,2814.0
2020-09-03 13:55:00,118.48,118.49,118.23,118.23,2614.0,111.0889,111.0983,110.8545,110.8545,2614.0
2020-09-03 14:00:00,118.23,118.43,118.19,118.3,4090.0,110.8545,111.0421,110.817,110.9202,4090.0
2020-09-03 14:05:00,118.35,118.35,118.18,118.22,2401.0,110.9671,110.9671,110.8077,110.8452,2401.0
2020-09-03 14:10:00,118.28,118.55,118.28,118.4,4907.0,110.9014,111.1546,110.9014,111.0139,4907.0
2020-09-03 14:15:00,118.35,118.37,118.14,118.17,2700.0,110.9671,110.9858,110.7702,110.7983,2700.0
2020-09-03 14:20:00,118.2,118.36,118.13,118.15,4534.0,110.8264,110.9764,110.7608,110.7795,4534.0
2020-09-03 14:25:00,118.11,118.43,118.06,118.26,6348.0,110.742,111.0421,110.6951,110.8827,6348.0
2020-09-03 14:30:00,118.36,118.58,118.33,118.53,2855.0,110.9764,111.1827,110.9483,111.1358,2855.0
2020-09-03 14:35:00,118.57,118.74,118.52,118.57,3506.0,111.1733,111.3327,111.1264,111.1733,3506.0
2020-09-03 14:40:00,118.66,118.66,118.29,118.39,3421.0,111.2577,111.2577,110.9108,111.0046,3421.0
2020-09-03 14:45:00,118.31,118.35,118.12,118.13,3879.0,110.9295,110.9671,110.7514,110.7608,3879.0
2020-09-03 14:50:00,118.15,118.29,117.86,118.02,6385.0,110.7795,110.9108,110.5076,110.6576,6385.0
2020-09-03 14:55:00,118.02,118.02,117.72,117.74,6177.0,110.6576,110.6576,110.3764,110.3951,6177.0
2020-09-03 15:00:00,117.89,117.89,117.64,117.65,4231.0,110.5357,110.5357,110.3013,110.3107,4231.0
2020-09-03 15:05:00,117.69,117.92,117.67,117.72,6149.0,110.3482,110.5639,110.3295,110.3764,6149.0
2020-09-03 15:10:00,117.71,117.89,117.57,117.89,5925.0,110.367,110.5357,110.2357,110.5357,5925.0
2020-09-03 15:15:00,117.86,117.88,117.76,117.81,3630.0,110.5076,110.5264,110.4139,110.4607,3630.0
2020-09-03 15:20:00,117.76,117.83,117.51,117.59,5485.0,110.4139,110.4795,110.1795,110.2545,5485.0
2020-09-03 15:25:00,117.53,117.74,117.48,117.54,4293.0,110.1982,110.3951,110.1513,110.2076,4293.0
2020-09-03 15:30:00,117.55,117.65,117.25,117.25,12392.0,110.217,110.3107,109.9357,109.9357,12392.0
2020-09-03 15:35:00,117.29,117.94,117.28,117.86,13315.0,109.9732,110.5826,109.9638,110.5076,13315.0
2020-09-03 15:40:00,117.83,117.92,117.7,117.82,8221.0,110.4795,110.5639,110.3576,110.4701,8221.0
2020-09-03 15:45:00,117.82,117.85,117.38,117.39,17041.0,110.4701,110.4982,110.0576,110.0669,17041.0
2020-09-03 15:50:00,117.31,118.03,117.14,117.97,26223.0,109.9919,110.667,109.8325,110.6108,26223.0
2020-09-03 15:55:00,117.91,118.16,117.85,118.15,36436.0,110.5545,110.7889,110.4982,110.7795,36436.0
2020-09-04 09:30:00,119.25,119.5,118.5,119.5,11040.0,111.8109,112.0453,111.1077,112.0453,11040.0
2020-09-04 09:35:00,118.86,119.31,118.82,118.83,2337.0,111.4452,111.8672,111.4077,111.4171,2337.0
2020-09-04 09:40:00,118.91,119.52,118.91,119.33,3463.0,111.4921,112.0641,111.4921,111.8859,3463.0
2020-09-04 09:45:00,119.33,119.61,119.11,119.23,7528.0,111.8859,112.1485,111.6796,111.7922,7528.0
2020-09-04 09:50:00,119.49,119.49,119.1,119.11,2513.0,112.0359,112.0359,111.6703,111.6796,2513.0
2020-09-04 09:55:00,119.18,119.56,118.9,119.19,5156.0,111.7453,112.1016,111.4827,111.7547,5156.0
2020-09-04 10:00:00,119.2,119.76,119.19,119.64,3427.0,111.764,112.2891,111.7547,112.1766,3427.0
2020-09-04 10:05:00,119.44,119.8,119.44,119.48,2524.0,111.9891,112.3266,111.9891,112.0266,2524.0
2020-09-04 10:10:00,119.55,119.71,118.93,118.95,3270.0,112.0922,112.2422,111.5109,111.5296,3270.0
2020-09-04 10:15:00,119.02,119.13,118.32,118.32,6020.0,111.5953,111.6984,110.9389,110.9389,6020.0
2020-09-04 10:20:00,118.39,118.73,118.03,118.48,8873.0,111.0046,111.3233,110.667,111.0889,8873.0
2020-09-04 10:25:00,118.47,118.6,118.02,118.02,3298.0,111.0796,111.2015,110.6576,110.6576,3298.0
2020-09-04 10:30:00,118.18,118.37,117.82,117.97,4141.0,110.8077,110.9858,110.4701,110.6108,4141.0
2020-09-04 10:35:00,117.85,117.91,117.06,117.44,6950.0,110.4982,110.5545,109.7575,110.1138,6950.0
2020-09-04 10:40:00,117.6,117.64,116.8,117.1,6983.0,110.2638,110.3013,109.5137,109.795,6983.0
2020-09-04 10:45:00,117.21,117.53,117.01,117.45,4116.0,109.8982,110.1982,109.7106,110.1232,4116.0
2020-09-04 10:50:00,117.31,117.31,116.83,117.04,5784.0,109.9919,109.9919,109.5419,109.7388,5784.0
2020-09-04 10:55:00,117.07,117.45,117.02,117.35,9447.0,109.7669,110.1232,109.72,110.0294,9447.0
2020-09-04 11:00:00,117.33,117.44,116.92,117.42,4181.0,110.0107,110.1138,109.6263,110.0951,4181.0
2020-09-04 11:05:00,117.38,117.39,116.74,116.74,4147.0,110.0576,110.0669,109.4575,109.4575,4147.0
2020-09-04 11:10:00,116.9,117.1,116.84,116.99,3526.0,109.6075,109.795,109.5513,109.6919,3526.0
2020-09-04 11:15:00,117.03,117.08,116.47,116.87,7083.0,109.7294,109.7763,109.2043,109.5794,7083.0
2020-09-04 11:20:00,116.81,116.81,116.47,116.61,3712.0,109.5231,109.5231,109.2043,109.3356,3712.0
2020-09-04 11:25:00,116.5,116.51,116.08,116.36,10530.0,109.2325,109.2418,108.8387,109.1012,10530.0
2020-09-04 11:30:00,116.43,116.81,116.43,116.65,4824.0,109.1668,109.5231,109.1668,109.3731,4824.0
2020-09-04 11:35:00,116.75,116.84,116.58,116.59,3625.0,109.4669,109.5513,109.3075,109.3168,3625.0
2020-09-04 11:40:00,116.49,116.64,116.27,116.27,2572.0,109.2231,109.3637,109.0168,109.0168,2572.0
2020-09-04 11:45:00,116.28,116.51,116.25,116.25,3975.0,109.0262,109.2418,108.9981,108.9981,3975.0
2020-09-04 11:50:00,116.14,116.82,116.14,116.82,3418.0,108.8949,109.5325,108.8949,109.5325,3418.0
2020-09-04 11:55:00,116.87,116.9,116.57,116.9,3208.0,109.5794,109.6075,109.2981,109.6075,3208.0
2020-09-04 12:00:00,116.88,117.22,116.76,117.02,3790.0,109.5888,109.9075,109.4762,109.72,3790.0
2020-09-04 12:05:00,117.11,117.12,116.89,117.0,3619.0,109.8044,109.8138,109.5981,109.7013,3619.0
2020-09-04 12:10:00,116.95,117.18,116.89,117.11,17138.0,109.6544,109.87,109.5981,109.8044,17138.0
2020-09-04 12:15:00,117.2,117.2,116.81,116.9,6969.0,109.8888,109.8888,109.5231,109.6075,6969.0
2020-09-04 12:20:00,116.91,117.24,116.9,117.06,7512.0,109.6169,109.9263,109.6075,109.7575,7512.0
2020-09-04 12:25:00,117.16,117.54,117.14,117.54,6129.0,109.8513,110.2076,109.8325,110.2076,6129.0
2020-09-04 12:30:00,117.55,117.83,117.51,117.82,5631.0,110.217,110.4795,110.1795,110.4701,5631.0
2020-09-04 12:35:00,117.82,117.98,117.76,117.92,5900.0,110.4701,110.6201,110.4139,110.5639,5900.0
2020-09-04 12:40:00,117.98,118.24,117.94,118.19,7395.0,110.6201,110.8639,110.5826,110.817,7395.0
2020-09-04 12:45:00,118.14,118.36,118.13,118.31,6904.0,110.7702,110.9764,110.7608,110.9295,6904.0
2020-09-04 12:50:00,118.22,118.46,118.18,118.37,9707.0,110.8452,111.0702,110.8077,110.9858,9707.0
2020-09-04 12:55:00,118.37,118.52,118.33,118.47,8622.0,110.9858,111.1264,110.9483,111.0796,8622.0
2020-09-04 13:00:00,118.45,118.45,118.22,118.25,4695.0,111.0608,111.0608,110.8452,110.8733,4695.0
2020-09-04 13:05:00,118.25,118.43,118.24,118.43,3213.0,110.8733,111.0421,110.8639,111.0421,3213.0
2020-09-04 13:10:00,118.38,118.43,118.29,118.29,5113.0,110.9952,111.0421,110.9108,110.9108,5113.0
2020-09-04 13:15:00,118.42,118.42,118.14,118.16,3656.0,111.0327,111.0327,110.7702,110.7889,3656.0
2020-09-04 13:20:00,118.15,118.34,118.15,118.25,5334.0,110.7795,110.9577,110.7795,110.8733,5334.0
2020-09-04 13:25:00,118.25,118.38,118.13,118.13,5947.0,110.8733,110.9952,110.7608,110.7608,5947.0
2020-09-04 13:30:00,117.92,117.97,117.51,117.55,6550.0,110.5639,110.6108,110.1795,110.217,6550.0
2020-09-04 13:35:00,117.51,117.61,117.21,117.61,8118.0,110.1795,110.2732,109.8982,110.2732,8118.0
2020-09-04 13:40:00,117.61,117.61,117.15,117.23,4942.0,110.2732,110.2732,109.8419,109.9169,4942.0
2020-09-04 13:45:00,117.23,117.56,117.23,117.5,2599.0,109.9169,110.2263,109.9169,110.1701,2599.0
2020-09-04 13:50:00,117.43,117.55,117.18,117.54,5677.0,110.1044,110.217,109.87,110.2076,5677.0
2020-09-04 13:55:00,117.69,117.74,117.48,117.65,3120.0,110.3482,110.3951,110.1513,110.3107,3120.0
2020-09-04 14:00:00,117.5,117.68,117.37,117.37,3144.0,110.1701,110.3388,110.0482,110.0482,3144.0
2020-09-04 14:05:00,117.44,117.53,117.44,117.47,2516.0,110.1138,110.1982,110.1138,110.1419,2516.0
2020-09-04 14:10:00,117.44,117.58,117.39,117.45,3514.0,110.1138,110.2451,110.0669,110.1232,3514.0
2020-09-04 14:15:00,117.47,117.6,117.41,117.55,7376.0,110.1419,110.2638,110.0857,110.217,7376.0
2020-09-04 14:20:00,117.49,117.69,117.46,117.64,1342.0,110.1607,110.3482,110.1326,110.3013,1342.0
2020-09-04 14:25:00,117.63,117.89,117.58,117.87,7579.0,110.292,110.5357,110.2451,110.517,7579.0
2020-09-04 14:30:00,117.87,117.92,117.8,117.87,2635.0,110.517,110.5639,110.4514,110.517,2635.0
2020-09-04 14:35:00,117.91,118.17,117.91,118.12,24258.0,110.5545,110.7983,110.5545,110.7514,24258.0
2020-09-04 14:40:00,118.15,118.39,118.12,118.24,3971.0,110.7795,111.0046,110.7514,110.8639,3971.0
2020-09-04 14:45:00,118.28,118.62,118.27,118.38,4121.0,110.9014,111.2202,110.892,110.9952,4121.0
2020-09-04 14:50:00,118.37,118.43,118.21,118.22,18704.0,110.9858,111.0421,110.8358,110.8452,18704.0
2020-09-04 14:55:00,118.24,118.67,118.24,118.66,8325.0,110.8639,111.2671,110.8639,111.2577,8325.0
2020-09-04 15:00:00,118.63,118.73,118.51,118.63,6060.0,111.2296,111.3233,111.1171,111.2296,6060.0
2020-09-04 15:05:00,118.66,118.74,118.59,118.61,6125.0,111.2577,111.3327,111.1921,111.2108,6125.0
2020-09-04 15:10:00,118.54,118.65,118.4,118.4,6201.0,111.1452,111.2483,111.0139,111.0139,6201.0
2020-09-04 15:15:00,118.44,118.8,118.44,118.8,3481.0,111.0514,111.389,111.0514,111.389,3481.0
2020-09-04 15:20:00,118.79,118.82,118.58,118.58,2880.0,111.3796,111.4077,111.1827,111.1827,2880.0
2020-09-04 15:25:00,118.65,118.79,118.5,118.51,4617.0,111.2483,111.3796,111.1077,111.1171,4617.0
2020-09-04 15:30:00,118.45,118.5,118.22,118.23,5546.0,111.0608,111.1077,110.8452,110.8545,5546.0
2020-09-04 15:35:00,118.28,118.33,117.79,117.87,7561.0,110.9014,110.9483,110.442,110.517,7561.0
2020-09-04 15:40:00,117.94,117.94,117.72,117.9,4503.0,110.5826,110.5826,110.3764,110.5451,4503.0
2020-09-04 15:45:00,117.92,118.14,117.59,117.6,8139.0,110.5639,110.7702,110.2545,110.2638,8139.0
2020-09-04 15:50:00,117.38,118.0,117.15,117.83,19452.0,110.0576,110.6389,109.8419,110.4795,19452.0
2020-09-04 15:55:00,117.88,117.98,117.69,117.8,23787.0,110.5264,110.6201,110.3482,110.4514,23787.0
2020-09-08 09:30:00,116.8,116.95,116.25,116.89,18713.0,109.5137,109.6544,108.9981,109.5981,18713.0
2020-09-08 09:35:00,116.89,117.19,116.27,116.5,6400.0,109.5981,109.8794,109.0168,109.2325,6400.0
2020-09-08 09:40:00,116.43,116.51,115.59,115.6,8528.0,109.1668,109.2418,108.3792,108.3886,8528.0
2020-09-08 09:45:00,115.54,116.14,115.37,115.51,9794.0,108.3323,108.8949,108.173,108.3042,9794.0
2020-09-08 09:50:00,115.36,116.09,115.36,115.68,8001.0,108.1636,108.848,108.1636,108.4636,8001.0
2020-09-08 09:55:00,115.78,116.71,115.78,116.7,15650.0,108.5574,109.4294,108.5574,109.42,15650.0
2020-09-08 10:00:00,116.7,116.73,115.96,116.03,13116.0,109.42,109.4481,108.7261,108.7918,13116.0
2020-09-08 10:05:00,116.04,116.41,115.75,116.41,6931.0,108.8012,109.1481,108.5292,109.1481,6931.0
2020-09-08 10:10:00,116.34,116.94,116.28,116.86,8079.0,109.0824,109.645,109.0262,109.57,8079.0
2020-09-08 10:15:00,116.86,116.91,116.42,116.64,7802.0,109.57,109.6169,109.1575,109.3637,7802.0
2020-09-08 10:20:00,116.7,117.12,116.5,117.04,7633.0,109.42,109.8138,109.2325,109.7388,7633.0
2020-09-08 10:25:00,117.06,117.3,116.94,117.3,6162.0,109.7575,109.9826,109.645,109.9826,6162.0
2020-09-08 10:30:00,117.34,117.43,117.2,117.25,2316.0,110.0201,110.1044,109.8888,109.9357,2316.0
2020-09-08 10:35:00,117.37,117.63,117.35,117.63,1439.0,110.0482,110.292,110.0294,110.292,1439.0
2020-09-08 10:40:00,117.47,117.47,116.86,116.98,2347.0,110.1419,110.1419,109.57,109.6825,2347.0
2020-09-08 10:45:00,116.86,116.99,116.48,116.53,4129.0,109.57,109.6919,109.2137,109.2606,4129.0
2020-09-08 10:50:00,116.49,117.14,116.44,116.86,5117.0,109.2231,109.8325,109.1762,109.57,5117.0
2020-09-08 10:55:00,116.86,117.05,116.75,116.85,4840.0,109.57,109.7482,109.4669,109.5606,4840.0
2020-09-08 11:00:00,116.77,117.46,116.68,117.46,3791.0,109.4856,110.1326,109.4012,110.1326,3791.0
2020-09-08 11:05:00,117.45,117.49,117.16,117.49,2851.0,110.1232,110.1607,109.8513,110.1607,2851.0
2020-09-08 11:10:00,117.5,117.5,117.21,117.23,5151.0,110.1701,110.1701,109.8982,109.9169,5151.0
2020-09-08 11:15:00,117.31,117.43,117.23,117.42,2301.0,109.9919,110.1044,109.9169,110.0951,2301.0
2020-09-08 11:20:00,117.41,117.47,117.12,117.12,2400.0,110.0857,110.1419,109.8138,109.8138,2400.0
2020-09-08 11:25:00,117.12,117.19,116.96,117.07,4907.0,109.8138,109.8794,109.6638,109.7669,4907.0
2020-09-08 11:30:00,117.0,117.0,116.8,116.8,2352.0,109.7013,109.7013,109.5137,109.5137,2352.0
2020-09-08 11:35:00,116.83,116.99,116.83,116.99,3402.0,109.5419,109.6919,109.5419,109.6919,3402.0
2020-09-08 11:40:00,116.81,117.01,116.78,117.01,4260.0,109.5231,109.7106,109.495,109.7106,4260.0
2020-09-08 11:45:00,116.91,116.97,116.79,116.97,2990.0,109.6169,109.6731,109.5044,109.6731,2990.0
2020-09-08 11:50:00,117.05,117.12,116.87,116.99,5116.0,109.7482,109.8138,109.5794,109.6919,5116.0
2020-09-08 11:55:00,116.96,117.32,116.94,117.13,4105.0,109.6638,110.0013,109.645,109.8232,4105.0
2020-09-08 12:00:00,117.14,117.22,117.1,117.18,1304.0,109.8325,109.9075,109.795,109.87,1304.0
2020-09-08 12:05:00,117.14,117.37,117.02,117.28,3468.0,109.8325,110.0482,109.72,109.9638,3468.0
2020-09-08 12:10:00,117.31,117.41,117.28,117.38,1550.0,109.9919,110.0857,109.9638,110.0576,1550.0
2020-09-08 12:15:00,117.38,117.45,117.27,117.38,2958.0,110.0576,110.1232,109.9544,110.0576,2958.0
2020-09-08 12:20:00,117.39,117.56,117.38,117.53,1652.0,110.0669,110.2263,110.0576,110.1982,1652.0
2020-09-08 12:25:00,117.55,117.56,117.3,117.31,1538.0,110.217,110.2263,109.9826,109.9919,1538.0
2020-09-08 12:30:00,117.4,117.48,117.29,117.48,3168.0,110.0763,110.1513,109.9732,110.1513,3168.0
2020-09-08 12:35:00,117.47,117.47,117.27,117.27,2100.0,110.1419,110.1419,109.9544,109.9544,2100.0
2020-09-08 12:40:00,117.29,117.4,117.22,117.37,2566.0,109.9732,110.0763,109.9075,110.0482,2566.0
2020-09-08 12:45:00,117.39,117.54,117.38,117.54,1800.0,110.0669,110.2076,110.0576,110.2076,1800.0
2020-09-08 12:50:00,117.55,117.6,117.47,117.5,3719.0,110.217,110.2638,110.1419,110.1701,3719.0
2020-09-08 12:55:00,117.53,117.61,117.49,117.53,3100.0,110.1982,110.2732,110.1607,110.1982,3100.0
2020-09-08 13:00:00,117.53,117.6,117.49,117.54,2911.0,110.1982,110.2638,110.1607,110.2076,2911.0
2020-09-08 13:05:00,117.5,117.61,117.5,117.5,3412.0,110.1701,110.2732,110.1701,110.1701,3412.0
2020-09-08 13:10:00,117.49,117.77,117.49,117.74,3069.0,110.1607,110.4232,110.1607,110.3951,3069.0
2020-09-08 13:15:00,117.73,117.89,117.73,117.89,2736.0,110.3857,110.5357,110.3857,110.5357,2736.0
2020-09-08 13:20:00,117.87,117.87,117.77,117.81,1500.0,110.517,110.517,110.4232,110.4607,1500.0
2020-09-08 13:25:00,117.83,117.94,117.69,117.75,3539.0,110.4795,110.5826,110.3482,110.4045,3539.0
2020-09-08 13:30:00,117.69,117.73,117.61,117.62,5617.0,110.3482,110.3857,110.2732,110.2826,5617.0
2020-09-08 13:35:00,117.68,117.83,117.68,117.79,5096.0,110.3388,110.4795,110.3388,110.442,5096.0
2020-09-08 13:40:00,117.78,117.92,117.78,117.89,2820.0,110.4326,110.5639,110.4326,110.5357,2820.0
2020-09-08 13:45:00,117.88,117.89,117.79,117.84,1960.0,110.5264,110.5357,110.442,110.4889,1960.0
2020-09-08 13:50:00,117.78,117.78,117.64,117.69,3507.0,110.4326,110.4326,110.3013,110.3482,3507.0
2020-09-08 13:55:00,117.7,117.7,117.51,117.59,4839.0,110.3576,110.3576,110.1795,110.2545,4839.0
2020-09-08 14:00:00,117.6,117.64,117.45,117.53,4517.0,110.2638,110.3013,110.1232,110.1982,4517.0
2020-09-08 14:05:00,117.49,117.53,117.41,117.52,4112.0,110.1607,110.1982,110.0857,110.1888,4112.0
2020-09-08 14:10:00,117.48,117.54,117.37,117.38,4046.0,110.1513,110.2076,110.0482,110.0576,4046.0
2020-09-08 14:15:00,117.35,117.42,117.21,117.33,4622.0,110.0294,110.0951,109.8982,110.0107,4622.0
2020-09-08 14:20:00,117.4,117.4,117.16,117.19,4895.0,110.0763,110.0763,109.8513,109.8794,4895.0
2020-09-08 14:25:00,117.14,117.27,117.08,117.17,13380.0,109.8325,109.9544,109.7763,109.8607,13380.0
2020-09-08 14:30:00,117.07,117.13,116.82,116.91,5458.0,109.7669,109.8232,109.5325,109.6169,5458.0
2020-09-08 14:35:00,116.94,116.94,116.64,116.72,7589.0,109.645,109.645,109.3637,109.4387,7589.0
2020-09-08 14:40:00,116.72,116.86,116.57,116.57,6505.0,109.4387,109.57,109.2981,109.2981,6505.0
2020-09-08 14:45:00,116.67,116.79,116.57,116.74,5404.0,109.3919,109.5044,109.2981,109.4575,5404.0
2020-09-08 14:50:00,116.74,116.77,116.5,116.51,4225.0,109.4575,109.4856,109.2325,109.2418,4225.0
2020-09-08 14:55:00,116.44,116.92,116.37,116.81,7637.0,109.1762,109.6263,109.1106,109.5231,7637.0
2020-09-08 15:00:00,116.85,116.89,116.23,116.23,4004.0,109.5606,109.5981,108.9793,108.9793,4004.0
2020-09-08 15:05:00,116.29,116.35,116.18,116.35,5183.0,109.0356,109.0918,108.9324,109.0918,5183.0
2020-09-08 15:10:00,116.46,116.73,116.46,116.66,7332.0,109.195,109.4481,109.195,109.3825,7332.0
2020-09-08 15:15:00,116.66,116.83,116.5,116.75,11393.0,109.3825,109.5419,109.2325,109.4669,11393.0
2020-09-08 15:20:00,116.78,116.88,116.7,116.78,5845.0,109.495,109.5888,109.42,109.495,5845.0
2020-09-08 15:25:00,116.85,116.94,116.71,116.89,7558.0,109.5606,109.645,109.4294,109.5981,7558.0
2020-09-08 15:30:00,116.87,117.11,116.68,116.7,5907.0,109.5794,109.8044,109.4012,109.42,5907.0
2020-09-08 15:35:00,116.72,116.97,116.72,116.87,7284.0,109.4387,109.6731,109.4387,109.5794,7284.0
2020-09-08 15:40:00,116.88,117.08,116.8,117.06,7885.0,109.5888,109.7763,109.5137,109.7575,7885.0
2020-09-08 15:45:00,117.02,117.02,116.57,116.83,16608.0,109.72,109.72,109.2981,109.5419,16608.0
2020-09-08 15:50:00,116.81,116.81,116.2,116.28,42912.0,109.5231,109.5231,108.9512,109.0262,42912.0
2020-09-08 15:55:00,116.29,116.5,116.11,116.19,95882.0,109.0356,109.2325,108.8668,108.9418,95882.0
2020-09-09 09:30:00,117.11,117.9,116.95,117.89,12327.0,109.8044,110.5451,109.6544,110.5357,12327.0
2020-09-09 09:35:00,117.78,118.11,117.4,117.57,2530.0,110.4326,110.742,110.0763,110.2357,2530.0
2020-09-09 09:40:00,117.53,117.91,117.53,117.77,5810.0,110.1982,110.5545,110.1982,110.4232,5810.0
2020-09-09 09:45:00,117.87,117.9,117.6,117.65,3754.0,110.517,110.5451,110.2638,110.3107,3754.0
2020-09-09 09:50:00,117.7,118.27,117.7,118.2,4114.0,110.3576,110.892,110.3576,110.8264,4114.0
2020-09-09 09:55:00,118.05,118.05,117.37,117.6,14002.0,110.6858,110.6858,110.0482,110.2638,14002.0
2020-09-09 10:00:00,117.69,118.23,117.59,118.23,4417.0,110.3482,110.8545,110.2545,110.8545,4417.0
2020-09-09 10:05:00,118.29,118.49,118.24,118.41,4857.0,110.9108,111.0983,110.8639,111.0233,4857.0
2020-09-09 10:10:00,118.42,118.71,118.41,118.53,4211.0,111.0327,111.3046,111.0233,111.1358,4211.0
2020-09-09 10:15:00,118.63,119.29,118.63,119.29,4288.0,111.2296,111.8484,111.2296,111.8484,4288.0
2020-09-09 10:20:00,119.1,119.17,118.79,118.91,11076.0,111.6703,111.7359,111.3796,111.4921,11076.0
2020-09-09 10:25:00,119.06,119.06,118.86,118.98,3875.0,111.6328,111.6328,111.4452,111.5578,3875.0
2020-09-09 10:30:00,118.9,119.05,118.83,119.05,2619.0,111.4827,111.6234,111.4171,111.6234,2619.0
2020-09-09 10:35:00,118.91,119.02,118.81,118.83,3219.0,111.4921,111.5953,111.3984,111.4171,3219.0
2020-09-09 10:40:00,118.9,119.0,118.82,118.89,3445.0,111.4827,111.5765,111.4077,111.4734,3445.0
2020-09-09 10:45:00,118.9,118.91,118.58,118.58,2214.0,111.4827,111.4921,111.1827,111.1827,2214.0
2020-09-09 10:50:00,118.49,118.49,118.26,118.27,1093.0,111.0983,111.0983,110.8827,110.892,1093.0
2020-09-09 10:55:00,118.28,118.4,118.16,118.34,5448.0,110.9014,111.0139,110.7889,110.9577,5448.0
2020-09-09 11:00:00,118.4,118.82,118.4,118.82,1400.0,111.0139,111.4077,111.0139,111.4077,1400.0
2020-09-09 11:05:00,118.83,118.9,118.67,118.67,2544.0,111.4171,111.4827,111.2671,111.2671,2544.0
2020-09-09 11:10:00,118.62,118.62,118.49,118.49,8417.0,111.2202,111.2202,111.0983,111.0983,8417.0
2020-09-09 11:15:00,118.48,118.62,118.48,118.48,2082.0,111.0889,111.2202,111.0889,111.0889,2082.0
2020-09-09 11:20:00,118.5,118.82,118.49,118.71,3513.0,111.1077,111.4077,111.0983,111.3046,3513.0
2020-09-09 11:25:00,118.73,118.78,118.69,118.73,2224.0,111.3233,111.3702,111.2858,111.3233,2224.0
2020-09-09 11:30:00,118.73,118.77,118.61,118.63,14489.0,111.3233,111.3609,111.2108,111.2296,14489.0
2020-09-09 11:35:00,118.65,118.82,118.63,118.7,4017.0,111.2483,111.4077,111.2296,111.2952,4017.0
2020-09-09 11:40:00,118.65,118.81,118.64,118.73,4279.0,111.2483,111.3984,111.239,111.3233,4279.0
2020-09-09 11:45:00,118.71,118.75,118.65,118.72,2671.0,111.3046,111.3421,111.2483,111.314,2671.0
2020-09-09 11:50:00,118.67,118.86,118.67,118.75,11308.0,111.2671,111.4452,111.2671,111.3421,11308.0
2020-09-09 11:55:00,118.71,118.71,118.41,118.42,7461.0,111.3046,111.3046,111.0233,111.0327,7461.0
2020-09-09 12:00:00,118.47,118.48,118.32,118.41,6988.0,111.0796,111.0889,110.9389,111.0233,6988.0
2020-09-09 12:05:00,118.39,118.41,118.21,118.28,7038.0,111.0046,111.0233,110.8358,110.9014,7038.0
2020-09-09 12:10:00,118.31,118.46,118.22,118.41,9435.0,110.9295,111.0702,110.8452,111.0233,9435.0
2020-09-09 12:15:00,118.4,118.41,118.18,118.38,5146.0,111.0139,111.0233,110.8077,110.9952,5146.0
2020-09-09 12:20:00,118.33,118.38,118.21,118.27,6702.0,110.9483,110.9952,110.8358,110.892,6702.0
2020-09-09 12:25:00,118.27,118.3,118.04,118.08,7478.0,110.892,110.9202,110.6764,110.7139,7478.0
2020-09-09 12:30:00,118.09,118.28,118.07,118.27,10500.0,110.7233,110.9014,110.7045,110.892,10500.0
2020-09-09 12:35:00,118.27,118.27,118.13,118.13,5703.0,110.892,110.892,110.7608,110.7608,5703.0
2020-09-09 12:40:00,118.16,118.53,118.11,118.53,6661.0,110.7889,111.1358,110.742,111.1358,6661.0
2020-09-09 12:45:00,118.51,118.53,118.33,118.38,4136.0,111.1171,111.1358,110.9483,110.9952,4136.0
2020-09-09 12:50:00,118.38,118.39,118.15,118.18,3041.0,110.9952,111.0046,110.7795,110.8077,3041.0
2020-09-09 12:55:00,118.19,118.25,118.06,118.17,11512.0,110.817,110.8733,110.6951,110.7983,11512.0
2020-09-09 13:00:00,118.22,118.38,118.21,118.29,6000.0,110.8452,110.9952,110.8358,110.9108,6000.0
2020-09-09 13:05:00,118.29,118.43,118.27,118.4,9145.0,110.9108,111.0421,110.892,111.0139,9145.0
2020-09-09 13:10:00,118.4,118.56,118.36,118.5,16123.0,111.0139,111.164,110.9764,111.1077,16123.0
2020-09-09 13:15:00,118.5,118.5,118.33,118.36,10330.0,111.1077,111.1077,110.9483,110.9764,10330.0
2020-09-09 13:20:00,118.37,118.43,118.3,118.37,6704.0,110.9858,111.0421,110.9202,110.9858,6704.0
2020-09-09 13:25:00,118.39,118.48,118.34,118.37,6874.0,111.0046,111.0889,110.9577,110.9858,6874.0
2020-09-09 13:30:00,118.38,118.47,118.29,118.46,8964.0,110.9952,111.0796,110.9108,111.0702,8964.0
2020-09-09 13:35:00,118.46,118.59,118.42,118.47,17047.0,111.0702,111.1921,111.0327,111.0796,17047.0
2020-09-09 13:40:00,118.44,118.45,118.17,118.26,7606.0,111.0514,111.0608,110.7983,110.8827,7606.0
2020-09-09 13:45:00,118.29,118.35,118.1,118.27,8686.0,110.9108,110.9671,110.7326,110.892,8686.0
2020-09-09 13:50:00,118.27,118.27,118.16,118.16,4102.0,110.892,110.892,110.7889,110.7889,4102.0
2020-09-09 13:55:00,118.16,118.18,118.04,118.17,6051.0,110.7889,110.8077,110.6764,110.7983,6051.0
2020-09-09 14:00:00,118.18,118.2,117.87,117.92,6435.0,110.8077,110.8264,110.517,110.5639,6435.0
2020-09-09 14:05:00,117.95,118.1,117.9,118.03,6760.0,110.592,110.7326,110.5451,110.667,6760.0
2020-09-09 14:10:00,118.07,118.1,117.91,117.91,4800.0,110.7045,110.7326,110.5545,110.5545,4800.0
2020-09-09 14:15:00,117.97,118.03,117.84,117.86,7162.0,110.6108,110.667,110.4889,110.5076,7162.0
2020-09-09 14:20:00,117.86,117.92,117.76,117.83,8271.0,110.5076,110.5639,110.4139,110.4795,8271.0
2020-09-09 14:25:00,117.9,117.94,117.69,117.82,5654.0,110.5451,110.5826,110.3482,110.4701,5654.0
2020-09-09 14:30:00,117.86,118.03,117.84,117.99,11365.0,110.5076,110.667,110.4889,110.6295,11365.0
2020-09-09 14:35:00,117.94,118.03,117.86,117.86,16959.0,110.5826,110.667,110.5076,110.5076,16959.0
2020-09-09 14:40:00,117.89,117.92,117.8,117.87,11145.0,110.5357,110.5639,110.4514,110.517,11145.0
2020-09-09 14:45:00,117.82,117.96,117.8,117.93,8235.0,110.4701,110.6014,110.4514,110.5733,8235.0
2020-09-09 14:50:00,117.93,118.06,117.93,118.06,6325.0,110.5733,110.6951,110.5733,110.6951,6325.0
2020-09-09 14:55:00,118.04,118.14,117.96,117.96,6505.0,110.6764,110.7702,110.6014,110.6014,6505.0
2020-09-09 15:00:00,118.02,118.24,118.02,118.16,4212.0,110.6576,110.8639,110.6576,110.7889,4212.0
2020-09-09 15:05:00,118.19,118.22,118.06,118.06,6800.0,110.817,110.8452,110.6951,110.6951,6800.0
2020-09-09 15:10:00,118.11,118.12,118.0,118.01,5173.0,110.742,110.7514,110.6389,110.6483,5173.0
2020-09-09 15:15:00,118.03,118.16,117.97,118.12,12748.0,110.667,110.7889,110.6108,110.7514,12748.0
2020-09-09 15:20:00,118.12,118.23,118.09,118.15,8950.0,110.7514,110.8545,110.7233,110.7795,8950.0
2020-09-09 15:25:00,118.09,118.1,117.92,117.98,10361.0,110.7233,110.7326,110.5639,110.6201,10361.0
2020-09-09 15:30:00,117.96,118.1,117.89,117.94,12560.0,110.6014,110.7326,110.5357,110.5826,12560.0
2020-09-09 15:35:00,117.93,117.95,117.78,117.78,10185.0,110.5733,110.592,110.4326,110.4326,10185.0
2020-09-09 15:40:00,117.76,117.8,117.61,117.66,18664.0,110.4139,110.4514,110.2732,110.3201,18664.0
2020-09-09 15:45:00,117.64,117.65,117.42,117.52,16128.0,110.3013,110.3107,110.0951,110.1888,16128.0
2020-09-09 15:50:00,117.42,117.53,117.36,117.44,34408.0,110.0951,110.1982,110.0388,110.1138,34408.0
2020-09-09 15:55:00,117.42,117.42,117.02,117.24,67917.0,110.0951,110.0951,109.72,109.9263,67917.0
2020-09-10 09:30:00,117.74,117.91,117.49,117.72,13978.0,110.3951,110.5545,110.1607,110.3764,13978.0
2020-09-10 09:35:00,117.32,117.85,117.11,117.85,2645.0,110.0013,110.4982,109.8044,110.4982,2645.0
2020-09-10 09:40:00,117.72,117.96,117.72,117.83,3417.0,110.3764,110.6014,110.3764,110.4795,3417.0
2020-09-10 09:45:00,117.84,117.85,117.5,117.52,7645.0,110.4889,110.4982,110.1701,110.1888,7645.0
2020-09-10 09:50:00,117.61,117.61,117.3,117.54,5260.0,110.2732,110.2732,109.9826,110.2076,5260.0
2020-09-10 09:55:00,117.45,117.55,117.09,117.22,14899.0,110.1232,110.217,109.7857,109.9075,14899.0
2020-09-10 10:00:00,117.15,117.54,117.08,117.48,15619.0,109.8419,110.2076,109.7763,110.1513,15619.0
2020-09-10 10:05:00,117.45,117.93,117.45,117.85,10775.0,110.1232,110.5733,110.1232,110.4982,10775.0
2020-09-10 10:10:00,117.83,117.95,117.68,117.78,7803.0,110.4795,110.592,110.3388,110.4326,7803.0
2020-09-10 10:15:00,117.88,118.14,117.88,118.07,3367.0,110.5264,110.7702,110.5264,110.7045,3367.0
2020-09-10 10:20:00,118.02,118.02,117.78,117.83,4928.0,110.6576,110.6576,110.4326,110.4795,4928.0
2020-09-10 10:25:00,117.78,117.78,117.57,117.58,5911.0,110.4326,110.4326,110.2357,110.2451,5911.0
2020-09-10 10:30:00,117.58,117.94,117.57,117.76,3300.0,110.2451,110.5826,110.2357,110.4139,3300.0
2020-09-10 10:35:00,117.76,117.8,117.55,117.64,1960.0,110.4139,110.4514,110.217,110.3013,1960.0
2020-09-10 10:40:00,117.6,117.84,117.58,117.67,4906.0,110.2638,110.4889,110.2451,110.3295,4906.0
2020-09-10 10:45:00,117.58,117.65,116.95,117.5,8503.0,110.2451,110.3107,109.6544,110.1701,8503.0
2020-09-10 10:50:00,117.6,117.91,117.53,117.77,4849.0,110.2638,110.5545,110.1982,110.4232,4849.0
2020-09-10 10:55:00,117.8,117.8,117.26,117.32,2200.0,110.4514,110.4514,109.9451,110.0013,2200.0
2020-09-10 11:00:00,117.37,117.62,117.2,117.62,2218.0,110.0482,110.2826,109.8888,110.2826,2218.0
2020-09-10 11:05:00,117.86,117.86,117.7,117.7,1100.0,110.5076,110.5076,110.3576,110.3576,1100.0
2020-09-10 11:10:00,117.59,117.78,117.54,117.75,1908.0,110.2545,110.4326,110.2076,110.4045,1908.0
2020-09-10 11:15:00,117.69,117.69,117.39,117.53,3503.0,110.3482,110.3482,110.0669,110.1982,3503.0
2020-09-10 11:20:00,117.73,118.03,117.71,117.71,3057.0,110.3857,110.667,110.367,110.367,3057.0
2020-09-10 11:25:00,117.8,118.01,117.8,118.01,5257.0,110.4514,110.6483,110.4514,110.6483,5257.0
2020-09-10 11:30:00,117.87,117.95,117.81,117.82,1108.0,110.517,110.592,110.4607,110.4701,1108.0
2020-09-10 11:35:00,117.81,117.9,117.77,117.77,5150.0,110.4607,110.5451,110.4232,110.4232,5150.0
2020-09-10 11:40:00,117.78,117.78,117.54,117.55,8923.0,110.4326,110.4326,110.2076,110.217,8923.0
2020-09-10 11:45:00,117.59,117.67,117.43,117.65,26141.0,110.2545,110.3295,110.1044,110.3107,26141.0
2020-09-10 11:50:00,117.64,117.75,117.62,117.7,5358.0,110.3013,110.4045,110.2826,110.3576,5358.0
2020-09-10 11:55:00,117.7,117.7,117.39,117.41,9005.0,110.3576,110.3576,110.0669,110.0857,9005.0
2020-09-10 12:00:00,117.34,117.65,117.32,117.41,6412.0,110.0201,110.3107,110.0013,110.0857,6412.0
2020-09-10 12:05:00,117.43,117.57,117.41,117.46,2821.0,110.1044,110.2357,110.0857,110.1326,2821.0
2020-09-10 12:10:00,117.56,117.63,117.41,117.46,2116.0,110.2263,110.292,110.0857,110.1326,2116.0
2020-09-10 12:15:00,117.41,117.58,117.39,117.51,7444.0,110.0857,110.2451,110.0669,110.1795,7444.0
2020-09-10 12:20:00,117.43,117.49,117.32,117.38,6949.0,110.1044,110.1607,110.0013,110.0576,6949.0
2020-09-10 12:25:00,117.44,117.44,117.4,117.4,400.0,110.1138,110.1138,110.0763,110.0763,400.0
2020-09-10 12:30:00,117.38,117.62,117.38,117.61,2400.0,110.0576,110.2826,110.0576,110.2732,2400.0
2020-09-10 12:35:00,117.57,117.57,117.25,117.31,7840.0,110.2357,110.2357,109.9357,109.9919,7840.0
2020-09-10 12:40:00,117.29,117.47,117.23,117.23,2484.0,109.9732,110.1419,109.9169,109.9169,2484.0
2020-09-10 12:45:00,117.31,117.35,117.22,117.22,2485.0,109.9919,110.0294,109.9075,109.9075,2485.0
2020-09-10 12:50:00,117.33,117.52,117.33,117.44,1408.0,110.0107,110.1888,110.0107,110.1138,1408.0
2020-09-10 12:55:00,117.44,117.54,117.43,117.52,2220.0,110.1138,110.2076,110.1044,110.1888,2220.0
2020-09-10 13:00:00,117.44,117.65,117.41,117.42,6215.0,110.1138,110.3107,110.0857,110.0951,6215.0
2020-09-10 13:05:00,117.49,117.49,117.33,117.35,3101.0,110.1607,110.1607,110.0107,110.0294,3101.0
2020-09-10 13:10:00,117.41,117.41,117.31,117.32,1109.0,110.0857,110.0857,109.9919,110.0013,1109.0
2020-09-10 13:15:00,117.4,117.6,117.4,117.59,1707.0,110.0763,110.2638,110.0763,110.2545,1707.0
2020-09-10 13:20:00,117.6,117.6,117.43,117.44,2007.0,110.2638,110.2638,110.1044,110.1138,2007.0
2020-09-10 13:25:00,117.44,117.56,117.38,117.42,9024.0,110.1138,110.2263,110.0576,110.0951,9024.0
2020-09-10 13:30:00,117.45,117.59,117.41,117.55,4368.0,110.1232,110.2545,110.0857,110.217,4368.0
2020-09-10 13:35:00,117.57,117.64,117.36,117.42,3917.0,110.2357,110.3013,110.0388,110.0951,3917.0
2020-09-10 13:40:00,117.37,117.48,117.35,117.37,5816.0,110.0482,110.1513,110.0294,110.0482,5816.0
2020-09-10 13:45:00,117.35,117.48,117.26,117.33,5832.0,110.0294,110.1513,109.9451,110.0107,5832.0
2020-09-10 13:50:00,117.41,117.41,116.99,116.99,1900.0,110.0857,110.0857,109.6919,109.6919,1900.0
2020-09-10 13:55:00,117.03,117.12,116.88,116.91,2678.0,109.7294,109.8138,109.5888,109.6169,2678.0
2020-09-10 14:00:00,116.95,117.29,116.92,117.29,3531.0,109.6544,109.9732,109.6263,109.9732,3531.0
2020-09-10 14:05:00,117.33,117.33,117.12,117.25,3366.0,110.0107,110.0107,109.8138,109.9357,3366.0
2020-09-10 14:10:00,117.27,117.27,116.99,117.0,3156.0,109.9544,109.9544,109.6919,109.7013,3156.0
2020-09-10 14:15:00,116.96,116.96,116.61,116.63,3761.0,109.6638,109.6638,109.3356,109.3544,3761.0
2020-09-10 14:20:00,116.75,116.75,116.32,116.35,8892.0,109.4669,109.4669,109.0637,109.0918,8892.0
2020-09-10 14:25:00,116.34,116.51,115.87,115.87,5860.0,109.0824,109.2418,108.6418,108.6418,5860.0
2020-09-10 14:30:00,115.99,116.12,115.75,115.97,5448.0,108.7543,108.8762,108.5292,108.7355,5448.0
2020-09-10 14:35:00,116.03,116.16,115.95,116.12,5732.0,108.7918,108.9137,108.7168,108.8762,5732.0
2020-09-10 14:40:00,116.08,116.11,115.86,115.99,3417.0,108.8387,108.8668,108.6324,108.7543,3417.0
2020-09-10 14:45:00,115.95,116.37,115.9,116.33,6619.0,108.7168,109.1106,108.6699,109.0731,6619.0
2020-09-10 14:50:00,116.25,116.35,115.91,116.03,5000.0,108.9981,109.0918,108.6793,108.7918,5000.0
2020-09-10 14:55:00,116.14,116.5,116.13,116.37,2899.0,108.8949,109.2325,108.8855,109.1106,2899.0
2020-09-10 15:00:00,116.46,116.46,116.23,116.25,6312.0,109.195,109.195,108.9793,108.9981,6312.0
2020-09-10 15:05:00,116.22,116.36,116.03,116.08,3743.0,108.9699,109.1012,108.7918,108.8387,3743.0
2020-09-10 15:10:00,116.02,116.11,115.82,116.05,4559.0,108.7824,108.8668,108.5949,108.8105,4559.0
2020-09-10 15:15:00,115.94,115.95,115.6,115.6,5981.0,108.7074,108.7168,108.3886,108.3886,5981.0
2020-09-10 15:20:00,115.61,115.73,115.47,115.53,5025.0,108.398,108.5105,108.2667,108.323,5025.0
2020-09-10 15:25:00,115.49,115.66,115.28,115.51,9039.0,108.2855,108.4449,108.0886,108.3042,9039.0
2020-09-10 15:30:00,115.45,115.81,115.45,115.71,10068.0,108.248,108.5855,108.248,108.4917,10068.0
2020-09-10 15:35:00,115.75,115.79,115.57,115.77,12885.0,108.5292,108.5668,108.3605,108.548,12885.0
2020-09-10 15:40:00,115.78,116.29,115.73,116.16,13718.0,108.5574,109.0356,108.5105,108.9137,13718.0
2020-09-10 15:45:00,116.12,116.13,115.67,115.7,13613.0,108.8762,108.8855,108.4542,108.4824,13613.0
2020-09-10 15:50:00,115.61,116.08,115.57,116.03,25057.0,108.398,108.8387,108.3605,108.7918,25057.0
2020-09-10 15:55:00,116.06,116.26,115.5,115.61,47963.0,108.8199,109.0074,108.2948,108.398,47963.0
2020-09-11 09:30:00,116.01,116.45,115.87,116.45,6717.0,108.773,109.1856,108.6418,109.1856,6717.0
2020-09-11 09:35:00,116.38,116.84,116.3,116.62,2305.0,109.1199,109.5513,109.0449,109.345,2305.0
2020-09-11 09:40:00,116.42,116.76,116.41,116.76,3112.0,109.1575,109.4762,109.1481,109.4762,3112.0
2020-09-11 09:45:00,116.69,116.89,116.66,116.89,1829.0,109.4106,109.5981,109.3825,109.5981,1829.0
2020-09-11 09:50:00,117.01,117.04,116.89,116.9,925.0,109.7106,109.7388,109.5981,109.6075,925.0
2020-09-11 09:55:00,116.91,116.93,116.48,116.48,1501.0,109.6169,109.6356,109.2137,109.2137,1501.0
2020-09-11 10:00:00,116.53,117.14,116.52,117.14,2398.0,109.2606,109.8325,109.2512,109.8325,2398.0
2020-09-11 10:05:00,117.15,117.48,116.99,117.24,13707.0,109.8419,110.1513,109.6919,109.9263,13707.0
2020-09-11 10:10:00,117.25,117.55,117.1,117.45,8117.0,109.9357,110.217,109.795,110.1232,8117.0
2020-09-11 10:15:00,117.49,117.77,117.35,117.67,5426.0,110.1607,110.4232,110.0294,110.3295,5426.0
2020-09-11 10:20:00,117.72,117.78,117.55,117.78,2057.0,110.3764,110.4326,110.217,110.4326,2057.0
2020-09-11 10:25:00,117.71,117.79,117.47,117.55,2802.0,110.367,110.442,110.1419,110.217,2802.0
2020-09-11 10:30:00,117.57,117.66,117.15,117.26,3112.0,110.2357,110.3201,109.8419,109.9451,3112.0
2020-09-11 10:35:00,117.26,117.67,117.26,117.65,6443.0,109.9451,110.3295,109.9451,110.3107,6443.0
2020-09-11 10:40:00,117.71,117.93,117.57,117.87,3759.0,110.367,110.5733,110.2357,110.517,3759.0
2020-09-11 10:45:00,117.89,117.94,117.66,117.78,6582.0,110.5357,110.5826,110.3201,110.4326,6582.0
2020-09-11 10:50:00,117.7,117.79,117.5,117.5,2233.0,110.3576,110.442,110.1701,110.1701,2233.0
2020-09-11 10:55:00,117.48,117.56,117.37,117.38,15694.0,110.1513,110.2263,110.0482,110.0576,15694.0
2020-09-11 11:00:00,117.38,117.83,117.36,117.83,3365.0,110.0576,110.4795,110.0388,110.4795,3365.0
2020-09-11 11:05:00,117.89,117.94,117.76,117.94,6621.0,110.5357,110.5826,110.4139,110.5826,6621.0
2020-09-11 11:10:00,117.91,118.0,117.85,118.0,3813.0,110.5545,110.6389,110.4982,110.6389,3813.0
2020-09-11 11:15:00,118.01,118.01,117.89,117.95,3803.0,110.6483,110.6483,110.5357,110.592,3803.0
2020-09-11 11:20:00,117.87,117.87,117.62,117.75,5149.0,110.517,110.517,110.2826,110.4045,5149.0
2020-09-11 11:25:00,117.66,117.84,117.61,117.62,4538.0,110.3201,110.4889,110.2732,110.2826,4538.0
2020-09-11 11:30:00,117.57,117.57,117.32,117.44,3506.0,110.2357,110.2357,110.0013,110.1138,3506.0
2020-09-11 11:35:00,117.4,117.62,117.32,117.52,5623.0,110.0763,110.2826,110.0013,110.1888,5623.0
2020-09-11 11:40:00,117.54,117.63,117.44,117.63,1747.0,110.2076,110.292,110.1138,110.292,1747.0
2020-09-11 11:45:00,117.6,117.63,117.52,117.54,1105.0,110.2638,110.292,110.1888,110.2076,1105.0
2020-09-11 11:50:00,117.43,117.5,117.37,117.37,1128.0,110.1044,110.1701,110.0482,110.0482,1128.0
2020-09-11 11:55:00,117.47,117.7,117.44,117.59,1668.0,110.1419,110.3576,110.1138,110.2545,1668.0
2020-09-11 12:00:00,117.56,117.81,117.41,117.75,2413.0,110.2263,110.4607,110.0857,110.4045,2413.0
2020-09-11 12:05:00,117.7,117.84,117.67,117.81,2186.0,110.3576,110.4889,110.3295,110.4607,2186.0
2020-09-11 12:10:00,117.75,117.93,117.73,117.78,4917.0,110.4045,110.5733,110.3857,110.4326,4917.0
2020-09-11 12:15:00,117.82,117.91,117.7,117.76,1702.0,110.4701,110.5545,110.3576,110.4139,1702.0
2020-09-11 12:20:00,117.87,117.93,117.74,117.89,4244.0,110.517,110.5733,110.3951,110.5357,4244.0
2020-09-11 12:25:00,117.91,117.92,117.79,117.8,3050.0,110.5545,110.5639,110.442,110.4514,3050.0
2020-09-11 12:30:00,117.8,117.81,117.66,117.73,4824.0,110.4514,110.4607,110.3201,110.3857,4824.0
2020-09-11 12:35:00,117.73,117.88,117.66,117.75,4335.0,110.3857,110.5264,110.3201,110.4045,4335.0
2020-09-11 12:40:00,117.77,117.77,117.44,117.48,5535.0,110.4232,110.4232,110.1138,110.1513,5535.0
2020-09-11 12:45:00,117.43,117.62,117.39,117.49,3903.0,110.1044,110.2826,110.0669,110.1607,3903.0
2020-09-11 12:50:00,117.48,117.64,117.48,117.61,4451.0,110.1513,110.3013,110.1513,110.2732,4451.0
2020-09-11 12:55:00,117.74,117.74,117.41,117.42,6236.0,110.3951,110.3951,110.0857,110.0951,6236.0
2020-09-11 13:00:00,117.49,117.61,117.47,117.55,4576.0,110.1607,110.2732,110.1419,110.217,4576.0
2020-09-11 13:05:00,117.43,117.51,117.08,117.17,4605.0,110.1044,110.1795,109.7763,109.8607,4605.0
2020-09-11 13:10:00,117.14,117.2,117.11,117.13,3473.0,109.8325,109.8888,109.8044,109.8232,3473.0
2020-09-11 13:15:00,117.17,117.4,117.12,117.28,7607.0,109.8607,110.0763,109.8138,109.9638,7607.0
2020-09-11 13:20:00,117.36,117.43,117.26,117.27,3301.0,110.0388,110.1044,109.9451,109.9544,3301.0
2020-09-11 13:25:00,117.33,117.33,117.04,117.1,2154.0,110.0107,110.0107,109.7388,109.795,2154.0
2020-09-11 13:30:00,117.06,117.1,116.76,116.81,12257.0,109.7575,109.795,109.4762,109.5231,12257.0
2020-09-11 13:35:00,116.98,117.12,116.94,117.12,7722.0,109.6825,109.8138,109.645,109.8138,7722.0
2020-09-11 13:40:00,117.08,117.25,116.94,116.95,3133.0,109.7763,109.9357,109.645,109.6544,3133.0
2020-09-11 13:45:00,116.99,117.06,116.93,116.95,2000.0,109.6919,109.7575,109.6356,109.6544,2000.0
2020-09-11 13:50:00,117.01,117.1,116.88,116.93,3600.0,109.7106,109.795,109.5888,109.6356,3600.0
2020-09-11 13:55:00,116.97,116.97,116.63,116.64,4230.0,109.6731,109.6731,109.3544,109.3637,4230.0
2020-09-11 14:00:00,116.63,116.69,116.51,116.62,4011.0,109.3544,109.4106,109.2418,109.345,4011.0
2020-09-11 14:05:00,116.66,116.85,116.61,116.74,3638.0,109.3825,109.5606,109.3356,109.4575,3638.0
2020-09-11 14:10:00,116.71,116.92,116.65,116.84,3806.0,109.4294,109.6263,109.3731,109.5513,3806.0
2020-09-11 14:15:00,116.84,116.91,116.75,116.83,2718.0,109.5513,109.6169,109.4669,109.5419,2718.0
2020-09-11 14:20:00,116.76,116.94,116.69,116.87,3754.0,109.4762,109.645,109.4106,109.5794,3754.0
2020-09-11 14:25:00,116.9,116.93,116.76,116.76,2575.0,109.6075,109.6356,109.4762,109.4762,2575.0
2020-09-11 14:30:00,116.72,117.03,116.72,116.99,3301.0,109.4387,109.7294,109.4387,109.6919,3301.0
2020-09-11 14:35:00,117.05,117.26,117.02,117.25,4135.0,109.7482,109.9451,109.72,109.9357,4135.0
2020-09-11 14:40:00,117.21,117.31,117.15,117.25,2775.0,109.8982,109.9919,109.8419,109.9357,2775.0
2020-09-11 14:45:00,117.27,117.27,117.06,117.06,2508.0,109.9544,109.9544,109.7575,109.7575,2508.0
2020-09-11 14:50:00,117.12,117.32,117.05,117.32,4421.0,109.8138,110.0013,109.7482,110.0013,4421.0
2020-09-11 14:55:00,117.28,117.29,117.09,117.18,4666.0,109.9638,109.9732,109.7857,109.87,4666.0
2020-09-11 15:00:00,117.22,117.24,117.06,117.08,3300.0,109.9075,109.9263,109.7575,109.7763,3300.0
2020-09-11 15:05:00,117.13,117.13,116.94,116.94,3811.0,109.8232,109.8232,109.645,109.645,3811.0
2020-09-11 15:10:00,116.98,116.99,116.83,116.93,3636.0,109.6825,109.6919,109.5419,109.6356,3636.0
2020-09-11 15:15:00,117.0,117.28,116.99,117.24,5294.0,109.7013,109.9638,109.6919,109.9263,5294.0
2020-09-11 15:20:00,117.23,117.54,117.23,117.38,7036.0,109.9169,110.2076,109.9169,110.0576,7036.0
2020-09-11 15:25:00,117.41,117.47,117.28,117.36,5043.0,110.0857,110.1419,109.9638,110.0388,5043.0
2020-09-11 15:30:00,117.43,117.49,117.33,117.35,5884.0,110.1044,110.1607,110.0107,110.0294,5884.0
2020-09-11 15:35:00,117.3,117.33,117.05,117.05,8283.0,109.9826,110.0107,109.7482,109.7482,8283.0
2020-09-11 15:40:00,117.08,117.18,116.97,116.97,9909.0,109.7763,109.87,109.6731,109.6731,9909.0
2020-09-11 15:45:00,117.01,117.27,116.9,117.22,25973.0,109.7106,109.9544,109.6075,109.9075,25973.0
2020-09-11 15:50:00,117.23,117.23,116.98,116.98,22600.0,109.9169,109.9169,109.6825,109.6825,22600.0
2020-09-11 15:55:00,116.95,116.99,116.75,116.94,53739.0,109.6544,109.6919,109.4669,109.645,53739.0
2020-09-14 09:30:00,118.15,118.3,117.58,117.75,10367.0,110.7795,110.9202,110.2451,110.4045,10367.0
2020-09-14 09:35:00,117.88,118.17,117.77,117.88,1798.0,110.5264,110.7983,110.4232,110.5264,1798.0
2020-09-14 09:40:00,117.95,118.13,117.94,118.05,4900.0,110.592,110.7608,110.5826,110.6858,4900.0
2020-09-14 09:45:00,118.1,118.3,118.1,118.24,2504.0,110.7326,110.9202,110.7326,110.8639,2504.0
2020-09-14 09:50:00,118.29,118.67,118.29,118.61,4304.0,110.9108,111.2671,110.9108,111.2108,4304.0
2020-09-14 09:55:00,118.6,118.63,118.41,118.41,2948.0,111.2015,111.2296,111.0233,111.0233,2948.0
2020-09-14 10:00:00,118.58,118.88,118.57,118.77,3703.0,111.1827,111.464,111.1733,111.3609,3703.0
2020-09-14 10:05:00,118.87,119.16,118.77,119.07,6494.0,111.4546,111.7265,111.3609,111.6421,6494.0
2020-09-14 10:10:00,119.07,119.19,118.98,118.98,8797.0,111.6421,111.7547,111.5578,111.5578,8797.0
2020-09-14 10:15:00,118.98,119.38,118.98,119.3,7021.0,111.5578,111.9328,111.5578,111.8578,7021.0
2020-09-14 10:20:00,119.36,119.59,119.3,119.58,11701.0,111.914,112.1297,111.8578,112.1203,11701.0
2020-09-14 10:25:00,119.58,119.61,119.49,119.55,11126.0,112.1203,112.1485,112.0359,112.0922,11126.0
2020-09-14 10:30:00,119.5,119.53,119.34,119.47,10733.0,112.0453,112.0734,111.8953,112.0172,10733.0
2020-09-14 10:35:00,119.43,119.57,119.39,119.52,13554.0,111.9797,112.1109,111.9422,112.0641,13554.0
2020-09-14 10:40:00,119.51,119.67,119.17,119.24,6865.0,112.0547,112.2047,111.7359,111.8015,6865.0
2020-09-14 10:45:00,119.24,119.27,118.91,119.01,14381.0,111.8015,111.8297,111.4921,111.5859,14381.0
2020-09-14 10:50:00,119.04,119.1,118.91,118.91,3581.0,111.614,111.6703,111.4921,111.4921,3581.0
2020-09-14 10:55:00,118.87,118.89,118.47,118.47,3706.0,111.4546,111.4734,111.0796,111.0796,3706.0
2020-09-14 11:00:00,118.51,118.71,118.49,118.67,2853.0,111.1171,111.3046,111.0983,111.2671,2853.0
2020-09-14 11:05:00,118.71,118.71,118.49,118.56,3578.0,111.3046,111.3046,111.0983,111.164,3578.0
2020-09-14 11:10:00,118.52,118.53,118.39,118.44,3277.0,111.1264,111.1358,111.0046,111.0514,3277.0
2020-09-14 11:15:00,118.48,118.56,118.42,118.42,6603.0,111.0889,111.164,111.0327,111.0327,6603.0
2020-09-14 11:20:00,118.45,118.52,118.44,118.52,2600.0,111.0608,111.1264,111.0514,111.1264,2600.0
2020-09-14 11:25:00,118.58,118.66,118.5,118.5,3193.0,111.1827,111.2577,111.1077,111.1077,3193.0
2020-09-14 11:30:00,118.45,118.65,118.45,118.65,3547.0,111.0608,111.2483,111.0608,111.2483,3547.0
2020-09-14 11:35:00,118.69,118.79,118.61,118.79,954.0,111.2858,111.3796,111.2108,111.3796,954.0
2020-09-14 11:40:00,118.77,118.88,118.74,118.84,2133.0,111.3609,111.464,111.3327,111.4265,2133.0
2020-09-14 11:45:00,118.87,118.89,118.57,118.68,2957.0,111.4546,111.4734,111.1733,111.2765,2957.0
2020-09-14 11:50:00,118.75,118.75,118.64,118.68,1426.0,111.3421,111.3421,111.239,111.2765,1426.0
2020-09-14 11:55:00,118.72,118.79,118.64,118.64,2202.0,111.314,111.3796,111.239,111.239,2202.0
2020-09-14 12:00:00,118.75,118.79,118.74,118.74,2518.0,111.3421,111.3796,111.3327,111.3327,2518.0
2020-09-14 12:05:00,118.73,118.8,118.73,118.74,1740.0,111.3233,111.389,111.3233,111.3327,1740.0
2020-09-14 12:10:00,118.76,118.76,118.64,118.64,3021.0,111.3515,111.3515,111.239,111.239,3021.0
2020-09-14 12:15:00,118.62,118.82,118.61,118.82,3550.0,111.2202,111.4077,111.2108,111.4077,3550.0
2020-09-14 12:20:00,118.79,118.88,118.72,118.79,3003.0,111.3796,111.464,111.314,111.3796,3003.0
2020-09-14 12:25:00,118.81,118.96,118.81,118.96,1434.0,111.3984,111.539,111.3984,111.539,1434.0
2020-09-14 12:30:00,118.91,118.96,118.79,118.86,3290.0,111.4921,111.539,111.3796,111.4452,3290.0
2020-09-14 12:35:00,118.86,118.99,118.86,118.95,2000.0,111.4452,111.5671,111.4452,111.5296,2000.0
2020-09-14 12:40:00,118.94,119.01,118.9,118.94,1500.0,111.5202,111.5859,111.4827,111.5202,1500.0
2020-09-14 12:45:00,118.99,119.1,118.93,118.95,2580.0,111.5671,111.6703,111.5109,111.5296,2580.0
2020-09-14 12:50:00,118.95,119.18,118.95,119.04,12214.0,111.5296,111.7453,111.5296,111.614,12214.0
2020-09-14 12:55:00,119.06,119.15,119.02,119.05,2151.0,111.6328,111.7171,111.5953,111.6234,2151.0
2020-09-14 13:00:00,119.12,119.32,119.12,119.23,2333.0,111.689,111.8765,111.689,111.7922,2333.0
2020-09-14 13:05:00,119.23,119.23,118.99,119.02,2649.0,111.7922,111.7922,111.5671,111.5953,2649.0
2020-09-14 13:10:00,119.08,119.16,119.02,119.16,2010.0,111.6515,111.7265,111.5953,111.7265,2010.0
2020-09-14 13:15:00,119.14,119.14,118.98,118.98,3132.0,111.7078,111.7078,111.5578,111.5578,3132.0
2020-09-14 13:20:00,119.02,119.02,118.9,118.94,3245.0,111.5953,111.5953,111.4827,111.5202,3245.0
2020-09-14 13:25:00,118.93,119.0,118.86,118.99,2400.0,111.5109,111.5765,111.4452,111.5671,2400.0
2020-09-14 13:30:00,119.03,119.08,118.85,119.0,4176.0,111.6046,111.6515,111.4359,111.5765,4176.0
2020-09-14 13:35:00,118.91,118.94,118.78,118.79,2200.0,111.4921,111.5202,111.3702,111.3796,2200.0
2020-09-14 13:40:00,118.85,118.86,118.71,118.72,3236.0,111.4359,111.4452,111.3046,111.314,3236.0
2020-09-14 13:45:00,118.73,118.95,118.73,118.91,1450.0,111.3233,111.5296,111.3233,111.4921,1450.0
2020-09-14 13:50:00,118.89,118.9,118.8,118.84,3287.0,111.4734,111.4827,111.389,111.4265,3287.0
2020-09-14 13:55:00,118.87,118.91,118.85,118.86,2745.0,111.4546,111.4921,111.4359,111.4452,2745.0
2020-09-14 14:00:00,118.84,118.86,118.8,118.86,1856.0,111.4265,111.4452,111.389,111.4452,1856.0
2020-09-14 14:05:00,118.82,118.97,118.82,118.9,3070.0,111.4077,111.5484,111.4077,111.4827,3070.0
2020-09-14 14:10:00,119.0,119.02,118.93,118.94,2000.0,111.5765,111.5953,111.5109,111.5202,2000.0
2020-09-14 14:15:00,118.96,118.99,118.92,118.92,2645.0,111.539,111.5671,111.5015,111.5015,2645.0
2020-09-14 14:20:00,118.95,119.08,118.87,119.02,3428.0,111.5296,111.6515,111.4546,111.5953,3428.0
2020-09-14 14:25:00,119.0,119.01,118.88,118.91,3769.0,111.5765,111.5859,111.464,111.4921,3769.0
2020-09-14 14:30:00,118.95,119.0,118.87,118.88,2286.0,111.5296,111.5765,111.4546,111.464,2286.0
2020-09-14 14:35:00,118.87,118.94,118.84,118.9,4599.0,111.4546,111.5202,111.4265,111.4827,4599.0
2020-09-14 14:40:00,118.94,119.1,118.85,119.08,3200.0,111.5202,111.6703,111.4359,111.6515,3200.0
2020-09-14 14:45:00,119.01,119.01,118.78,118.81,3237.0,111.5859,111.5859,111.3702,111.3984,3237.0
2020-09-14 14:50:00,118.83,118.89,118.73,118.77,2299.0,111.4171,111.4734,111.3233,111.3609,2299.0
2020-09-14 14:55:00,118.78,118.81,118.49,118.74,6348.0,111.3702,111.3984,111.0983,111.3327,6348.0
2020-09-14 15:00:00,118.69,118.81,118.61,118.66,3301.0,111.2858,111.3984,111.2108,111.2577,3301.0
2020-09-14 15:05:00,118.63,118.74,118.51,118.64,3008.0,111.2296,111.3327,111.1171,111.239,3008.0
2020-09-14 15:10:00,118.64,118.64,118.52,118.56,2647.0,111.239,111.239,111.1264,111.164,2647.0
2020-09-14 15:15:00,118.55,118.59,118.39,118.56,3455.0,111.1546,111.1921,111.0046,111.164,3455.0
2020-09-14 15:20:00,118.51,118.54,118.25,118.29,4836.0,111.1171,111.1452,110.8733,110.9108,4836.0
2020-09-14 15:25:00,118.31,118.53,118.28,118.5,5032.0,110.9295,111.1358,110.9014,111.1077,5032.0
2020-09-14 15:30:00,118.5,118.6,118.39,118.48,4643.0,111.1077,111.2015,111.0046,111.0889,4643.0
2020-09-14 15:35:00,118.57,118.8,118.52,118.79,6983.0,111.1733,111.389,111.1264,111.3796,6983.0
2020-09-14 15:40:00,118.8,118.99,118.79,118.93,8897.0,111.389,111.5671,111.3796,111.5109,8897.0
2020-09-14 15:45:00,118.96,119.27,118.95,119.27,12112.0,111.539,111.8297,111.5296,111.8297,12112.0
2020-09-14 15:50:00,119.26,119.26,119.05,119.14,19950.0,111.8203,111.8203,111.6234,111.7078,19950.0
2020-09-14 15:55:00,119.08,119.13,118.87,118.87,44045.0,111.6515,111.6984,111.4546,111.4546,44045.0
2020-09-15 09:30:00,119.9,119.98,119.28,119.77,17367.0,112.4204,112.4954,111.839,112.2985,17367.0
2020-09-15 09:35:00,119.77,120.14,119.68,119.81,16004.0,112.2985,112.6454,112.2141,112.336,16004.0
2020-09-15 09:40:00,119.8,120.15,119.79,120.12,4400.0,112.3266,112.6548,112.3172,112.6266,4400.0
2020-09-15 09:45:00,120.12,120.14,119.7,119.71,9448.0,112.6266,112.6454,112.2328,112.2422,9448.0
2020-09-15 09:50:00,119.76,119.81,119.64,119.65,5246.0,112.2891,112.336,112.1766,112.186,5246.0
2020-09-15 09:55:00,119.65,119.69,119.39,119.45,17877.0,112.186,112.2235,111.9422,111.9984,17877.0
2020-09-15 10:00:00,119.46,119.77,119.38,119.72,4435.0,112.0078,112.2985,111.9328,112.2516,4435.0
2020-09-15 10:05:00,119.65,119.9,119.63,119.72,3053.0,112.186,112.4204,112.1672,112.2516,3053.0
2020-09-15 10:10:00,119.84,120.03,119.74,120.03,2550.0,112.3641,112.5423,112.2703,112.5423,2550.0
2020-09-15 10:15:00,120.06,120.27,120.06,120.27,2288.0,112.5704,112.7673,112.5704,112.7673,2288.0
2020-09-15 10:20:00,120.2,120.31,120.0,120.1,5804.0,112.7016,112.8048,112.5141,112.6079,5804.0
2020-09-15 10:25:00,120.15,120.4,120.13,120.39,2522.0,112.6548,112.8892,112.636,112.8798,2522.0
2020-09-15 10:30:00,120.37,120.65,120.34,120.49,3189.0,112.861,113.1236,112.8329,112.9736,3189.0
2020-09-15 10:35:00,120.58,120.76,120.5,120.53,3656.0,113.0579,113.2267,112.9829,113.0111,3656.0
2020-09-15 10:40:00,120.52,120.64,120.4,120.4,4192.0,113.0017,113.1142,112.8892,112.8892,4192.0
2020-09-15 10:45:00,120.35,120.85,120.35,120.85,3736.0,112.8423,113.3111,112.8423,113.3111,3736.0
2020-09-15 10:50:00,120.82,120.92,120.81,120.82,6662.0,113.283,113.3767,113.2736,113.283,6662.0
2020-09-15 10:55:00,120.83,121.01,120.79,120.99,6442.0,113.2923,113.4611,113.2548,113.4424,6442.0
2020-09-15 11:00:00,120.95,120.99,120.67,120.68,3900.0,113.4049,113.4424,113.1423,113.1517,3900.0
2020-09-15 11:05:00,120.72,120.72,120.51,120.51,1501.0,113.1892,113.1892,112.9923,112.9923,1501.0
2020-09-15 11:10:00,120.55,120.6,120.48,120.48,1900.0,113.0298,113.0767,112.9642,112.9642,1900.0
2020-09-15 11:15:00,120.48,120.58,120.42,120.58,2500.0,112.9642,113.0579,112.9079,113.0579,2500.0
2020-09-15 11:20:00,120.61,120.61,120.49,120.55,3309.0,113.0861,113.0861,112.9736,113.0298,3309.0
2020-09-15 11:25:00,120.58,120.66,120.51,120.57,3150.0,113.0579,113.133,112.9923,113.0486,3150.0
2020-09-15 11:30:00,120.59,120.76,120.53,120.56,4567.0,113.0673,113.2267,113.0111,113.0392,4567.0
2020-09-15 11:35:00,120.58,120.82,120.58,120.78,3996.0,113.0579,113.283,113.0579,113.2455,3996.0
2020-09-15 11:40:00,120.78,120.83,120.65,120.79,5300.0,113.2455,113.2923,113.1236,113.2548,5300.0
2020-09-15 11:45:00,120.8,120.91,120.69,120.76,8015.0,113.2642,113.3674,113.1611,113.2267,8015.0
2020-09-15 11:50:00,120.78,120.85,120.5,120.57,14555.0,113.2455,113.3111,112.9829,113.0486,14555.0
2020-09-15 11:55:00,120.5,120.54,120.34,120.39,4505.0,112.9829,113.0204,112.8329,112.8798,4505.0
2020-09-15 12:00:00,120.44,120.6,120.4,120.47,7665.0,112.9267,113.0767,112.8892,112.9548,7665.0
2020-09-15 12:05:00,120.45,120.47,120.28,120.28,6902.0,112.9361,112.9548,112.7767,112.7767,6902.0
2020-09-15 12:10:00,120.27,120.36,120.23,120.36,2300.0,112.7673,112.8517,112.7298,112.8517,2300.0
2020-09-15 12:15:00,120.34,120.34,120.24,120.26,2607.0,112.8329,112.8329,112.7392,112.7579,2607.0
2020-09-15 12:20:00,120.28,120.37,120.25,120.32,8272.0,112.7767,112.861,112.7485,112.8142,8272.0
2020-09-15 12:25:00,120.37,120.45,120.37,120.41,3424.0,112.861,112.9361,112.861,112.8985,3424.0
2020-09-15 12:30:00,120.42,120.57,120.4,120.48,8314.0,112.9079,113.0486,112.8892,112.9642,8314.0
2020-09-15 12:35:00,120.48,120.55,120.44,120.52,3854.0,112.9642,113.0298,112.9267,113.0017,3854.0
2020-09-15 12:40:00,120.51,120.53,120.36,120.39,6989.0,112.9923,113.0111,112.8517,112.8798,6989.0
2020-09-15 12:45:00,120.37,120.45,120.34,120.41,5930.0,112.861,112.9361,112.8329,112.8985,5930.0
2020-09-15 12:50:00,120.39,120.53,120.39,120.41,4466.0,112.8798,113.0111,112.8798,112.8985,4466.0
2020-09-15 12:55:00,120.39,120.44,120.34,120.42,6862.0,112.8798,112.9267,112.8329,112.9079,6862.0
2020-09-15 13:00:00,120.38,120.51,120.38,120.47,5932.0,112.8704,112.9923,112.8704,112.9548,5932.0
2020-09-15 13:05:00,120.49,120.5,120.39,120.42,3573.0,112.9736,112.9829,112.8798,112.9079,3573.0
2020-09-15 13:10:00,120.44,120.54,120.42,120.54,3993.0,112.9267,113.0204,112.9079,113.0204,3993.0
2020-09-15 13:15:00,120.52,120.52,120.42,120.47,4200.0,113.0017,113.0017,112.9079,112.9548,4200.0
2020-09-15 13:20:00,120.48,120.49,120.37,120.44,2229.0,112.9642,112.9736,112.861,112.9267,2229.0
2020-09-15 13:25:00,120.42,120.43,120.36,120.41,3507.0,112.9079,112.9173,112.8517,112.8985,3507.0
2020-09-15 13:30:00,120.41,120.42,120.25,120.32,11259.0,112.8985,112.9079,112.7485,112.8142,11259.0
2020-09-15 13:35:00,120.33,120.35,120.17,120.22,5232.0,112.8235,112.8423,112.6735,112.7204,5232.0
2020-09-15 13:40:00,120.23,120.31,120.2,120.21,8435.0,112.7298,112.8048,112.7016,112.711,8435.0
2020-09-15 13:45:00,120.2,120.26,120.12,120.17,12483.0,112.7016,112.7579,112.6266,112.6735,12483.0
2020-09-15 13:50:00,120.17,120.37,120.13,120.26,21964.0,112.6735,112.861,112.636,112.7579,21964.0
2020-09-15 13:55:00,120.24,120.28,120.19,120.21,9351.0,112.7392,112.7767,112.6923,112.711,9351.0
2020-09-15 14:00:00,120.23,120.34,120.22,120.32,9139.0,112.7298,112.8329,112.7204,112.8142,9139.0
2020-09-15 14:05:00,120.32,120.36,120.24,120.29,7637.0,112.8142,112.8517,112.7392,112.786,7637.0
2020-09-15 14:10:00,120.3,120.36,120.25,120.32,8313.0,112.7954,112.8517,112.7485,112.8142,8313.0
2020-09-15 14:15:00,120.34,120.47,120.33,120.45,4965.0,112.8329,112.9548,112.8235,112.9361,4965.0
2020-09-15 14:20:00,120.48,120.55,120.48,120.53,4284.0,112.9642,113.0298,112.9642,113.0111,4284.0
2020-09-15 14:25:00,120.51,120.75,120.49,120.74,8610.0,112.9923,113.2173,112.9736,113.208,8610.0
2020-09-15 14:30:00,120.74,120.8,120.61,120.69,10144.0,113.208,113.2642,113.0861,113.1611,10144.0
2020-09-15 14:35:00,120.71,120.73,120.57,120.63,6612.0,113.1798,113.1986,113.0486,113.1048,6612.0
2020-09-15 14:40:00,120.64,120.79,120.64,120.75,6855.0,113.1142,113.2548,113.1142,113.2173,6855.0
2020-09-15 14:45:00,120.8,120.86,120.73,120.83,6706.0,113.2642,113.3205,113.1986,113.2923,6706.0
2020-09-15 14:50:00,120.85,120.91,120.79,120.9,5200.0,113.3111,113.3674,113.2548,113.358,5200.0
2020-09-15 14:55:00,120.9,120.96,120.81,120.95,6864.0,113.358,113.4142,113.2736,113.4049,6864.0
2020-09-15 15:00:00,120.98,120.99,120.83,120.87,5685.0,113.433,113.4424,113.2923,113.3298,5685.0
2020-09-15 15:05:00,120.87,120.87,120.78,120.83,13135.0,113.3298,113.3298,113.2455,113.2923,13135.0
2020-09-15 15:10:00,120.81,120.89,120.75,120.82,8341.0,113.2736,113.3486,113.2173,113.283,8341.0
2020-09-15 15:15:00,120.82,120.98,120.81,120.86,9919.0,113.283,113.433,113.2736,113.3205,9919.0
2020-09-15 15:20:00,120.86,120.9,120.78,120.79,9429.0,113.3205,113.358,113.2455,113.2548,9429.0
2020-09-15 15:25:00,120.83,120.85,120.68,120.71,11043.0,113.2923,113.3111,113.1517,113.1798,11043.0
2020-09-15 15:30:00,120.71,120.72,120.4,120.47,14427.0,113.1798,113.1892,112.8892,112.9548,14427.0
2020-09-15 15:35:00,120.49,120.65,120.48,120.65,14444.0,112.9736,113.1236,112.9642,113.1236,14444.0
2020-09-15 15:40:00,120.62,120.71,120.57,120.69,17341.0,113.0954,113.1798,113.0486,113.1611,17341.0
2020-09-15 15:45:00,120.7,120.86,120.64,120.84,20798.0,113.1705,113.3205,113.1142,113.3017,20798.0
2020-09-15 15:50:00,121.0,121.13,120.86,121.11,51484.0,113.4517,113.5736,113.3205,113.5549,51484.0
2020-09-15 15:55:00,121.12,121.33,121.0,121.21,146421.0,113.5643,113.7612,113.4517,113.6486,146421.0
2020-09-16 09:30:00,122.0,122.41,121.23,122.12,22503.0,114.3894,114.7738,113.6674,114.5019,22503.0
2020-09-16 09:35:00,121.93,122.05,121.24,121.33,2557.0,114.3237,114.4362,113.6768,113.7612,2557.0
2020-09-16 09:40:00,121.32,121.32,120.94,121.04,3632.0,113.7518,113.7518,113.3955,113.4892,3632.0
2020-09-16 09:45:00,120.94,121.55,120.92,121.55,3729.0,113.3955,113.9674,113.3767,113.9674,3729.0
2020-09-16 09:50:00,121.67,121.75,121.33,121.35,4082.0,114.0799,114.155,113.7612,113.7799,4082.0
2020-09-16 09:55:00,121.27,121.59,121.25,121.58,3278.0,113.7049,114.0049,113.6861,113.9956,3278.0
2020-09-16 10:00:00,121.61,121.89,121.61,121.88,6285.0,114.0237,114.2862,114.0237,114.2768,6285.0
2020-09-16 10:05:00,121.99,122.08,121.69,121.84,3500.0,114.38,114.4644,114.0987,114.2393,3500.0
2020-09-16 10:10:00,121.64,121.78,121.54,121.78,3082.0,114.0518,114.1831,113.9581,114.1831,3082.0
2020-09-16 10:15:00,121.78,122.22,121.78,122.07,4583.0,114.1831,114.5956,114.1831,114.455,4583.0
2020-09-16 10:20:00,122.12,122.25,122.04,122.23,2100.0,114.5019,114.6238,114.4269,114.605,2100.0
2020-09-16 10:25:00,122.28,122.37,122.05,122.11,3400.0,114.6519,114.7363,114.4362,114.4925,3400.0
2020-09-16 10:30:00,122.18,122.31,122.16,122.18,2501.0,114.5581,114.68,114.5394,114.5581,2501.0
2020-09-16 10:35:00,122.24,122.58,122.19,122.55,14669.0,114.6144,114.9332,114.5675,114.905,14669.0
2020-09-16 10:40:00,122.49,122.61,122.37,122.38,3100.0,114.8488,114.9613,114.7363,114.7457,3100.0
2020-09-16 10:45:00,122.37,122.45,122.3,122.41,3652.0,114.7363,114.8113,114.6706,114.7738,3652.0
2020-09-16 10:50:00,122.47,122.62,122.47,122.57,6836.0,114.83,114.9707,114.83,114.9238,6836.0
2020-09-16 10:55:00,122.55,122.88,122.46,122.88,10505.0,114.905,115.2145,114.8207,115.2145,10505.0
2020-09-16 11:00:00,122.77,123.05,122.68,123.05,5034.0,115.1113,115.3739,115.0269,115.3739,5034.0
2020-09-16 11:05:00,122.99,123.12,122.92,123.12,2810.0,115.3176,115.4395,115.252,115.4395,2810.0
2020-09-16 11:10:00,123.09,123.26,123.0,123.26,14937.0,115.4114,115.5708,115.327,115.5708,14937.0
2020-09-16 11:15:00,123.24,123.62,123.24,123.62,7937.0,115.552,115.9083,115.552,115.9083,7937.0
2020-09-16 11:20:00,123.59,123.66,123.48,123.64,10245.0,115.8802,115.9458,115.777,115.9271,10245.0
2020-09-16 11:25:00,123.63,123.73,123.59,123.67,10415.0,115.9177,116.0114,115.8802,115.9552,10415.0
2020-09-16 11:30:00,123.7,123.74,123.62,123.67,12615.0,115.9833,116.0208,115.9083,115.9552,12615.0
2020-09-16 11:35:00,123.71,123.78,123.62,123.66,9699.0,115.9927,116.0583,115.9083,115.9458,9699.0
2020-09-16 11:40:00,123.65,123.66,123.4,123.45,8679.0,115.9364,115.9458,115.702,115.7489,8679.0
2020-09-16 11:45:00,123.43,123.55,123.41,123.52,5400.0,115.7302,115.8427,115.7114,115.8145,5400.0
2020-09-16 11:50:00,123.5,123.53,123.47,123.52,3628.0,115.7958,115.8239,115.7677,115.8145,3628.0
2020-09-16 11:55:00,123.53,123.53,122.97,122.97,7179.0,115.8239,115.8239,115.2988,115.2988,7179.0
2020-09-16 12:00:00,122.8,122.97,122.8,122.9,5716.0,115.1395,115.2988,115.1395,115.2332,5716.0
2020-09-16 12:05:00,122.85,122.9,122.57,122.61,4917.0,115.1863,115.2332,114.9238,114.9613,4917.0
2020-09-16 12:10:00,122.63,122.73,122.56,122.72,7080.0,114.9801,115.0738,114.9144,115.0644,7080.0
2020-09-16 12:15:00,122.73,122.8,122.66,122.7,3000.0,115.0738,115.1395,115.0082,115.0457,3000.0
2020-09-16 12:20:00,122.66,122.79,122.66,122.79,3595.0,115.0082,115.1301,115.0082,115.1301,3595.0
2020-09-16 12:25:00,122.74,122.75,122.58,122.72,2302.0,115.0832,115.0926,114.9332,115.0644,2302.0
2020-09-16 12:30:00,122.71,122.82,122.66,122.8,4012.0,115.0551,115.1582,115.0082,115.1395,4012.0
2020-09-16 12:35:00,122.82,122.84,122.71,122.77,2100.0,115.1582,115.177,115.0551,115.1113,2100.0
2020-09-16 12:40:00,122.75,122.79,122.67,122.73,2522.0,115.0926,115.1301,115.0176,115.0738,2522.0
2020-09-16 12:45:00,122.73,122.75,122.58,122.62,3441.0,115.0738,115.0926,114.9332,114.9707,3441.0
2020-09-16 12:50:00,122.59,122.68,122.58,122.67,5964.0,114.9426,115.0269,114.9332,115.0176,5964.0
2020-09-16 12:55:00,122.76,122.8,122.72,122.73,4870.0,115.1019,115.1395,115.0644,115.0738,4870.0
2020-09-16 13:00:00,122.72,122.92,122.67,122.84,5896.0,115.0644,115.252,115.0176,115.177,5896.0
2020-09-16 13:05:00,122.87,122.89,122.73,122.89,2479.0,115.2051,115.2238,115.0738,115.2238,2479.0
2020-09-16 13:10:00,122.91,122.97,122.8,122.97,3805.0,115.2426,115.2988,115.1395,115.2988,3805.0
2020-09-16 13:15:00,122.89,122.89,122.72,122.79,3563.0,115.2238,115.2238,115.0644,115.1301,3563.0
2020-09-16 13:20:00,122.81,122.89,122.74,122.82,6454.0,115.1488,115.2238,115.0832,115.1582,6454.0
2020-09-16 13:25:00,122.79,122.88,122.73,122.79,3862.0,115.1301,115.2145,115.0738,115.1301,3862.0
2020-09-16 13:30:00,122.8,122.92,122.77,122.92,4869.0,115.1395,115.252,115.1113,115.252,4869.0
2020-09-16 13:35:00,122.86,122.87,122.77,122.79,3801.0,115.1957,115.2051,115.1113,115.1301,3801.0
2020-09-16 13:40:00,122.8,122.85,122.72,122.79,5968.0,115.1395,115.1863,115.0644,115.1301,5968.0
2020-09-16 13:45:00,122.78,123.04,122.78,122.9,2666.0,115.1207,115.3645,115.1207,115.2332,2666.0
2020-09-16 13:50:00,122.89,122.9,122.72,122.77,4900.0,115.2238,115.2332,115.0644,115.1113,4900.0
2020-09-16 13:55:00,122.71,122.82,122.7,122.81,4387.0,115.0551,115.1582,115.0457,115.1488,4387.0
2020-09-16 14:00:00,122.82,123.17,122.79,123.09,7055.0,115.1582,115.4864,115.1301,115.4114,7055.0
2020-09-16 14:05:00,123.16,123.19,123.08,123.15,11517.0,115.477,115.5051,115.402,115.4676,11517.0
2020-09-16 14:10:00,123.19,123.23,123.07,123.18,10437.0,115.5051,115.5426,115.3926,115.4957,10437.0
2020-09-16 14:15:00,123.21,123.37,123.2,123.24,5661.0,115.5239,115.6739,115.5145,115.552,5661.0
2020-09-16 14:20:00,123.25,123.25,123.12,123.25,4260.0,115.5614,115.5614,115.4395,115.5614,4260.0
2020-09-16 14:25:00,123.23,123.28,123.17,123.23,3763.0,115.5426,115.5895,115.4864,115.5426,3763.0
2020-09-16 14:30:00,123.26,123.38,123.17,123.3,4559.0,115.5708,115.6833,115.4864,115.6083,4559.0
2020-09-16 14:35:00,123.28,123.62,123.25,123.6,9003.0,115.5895,115.9083,115.5614,115.8895,9003.0
2020-09-16 14:40:00,123.59,123.74,123.59,123.68,20393.0,115.8802,116.0208,115.8802,115.9646,20393.0
2020-09-16 14:45:00,123.68,123.7,123.28,123.34,24559.0,115.9646,115.9833,115.5895,115.6458,24559.0
2020-09-16 14:50:00,123.31,123.31,122.94,122.95,4586.0,115.6176,115.6176,115.2707,115.2801,4586.0
2020-09-16 14:55:00,122.86,122.96,122.77,122.96,4665.0,115.1957,115.2895,115.1113,115.2895,4665.0
2020-09-16 15:00:00,122.84,123.14,122.83,123.02,6102.0,115.177,115.4582,115.1676,115.3457,6102.0
2020-09-16 15:05:00,122.94,122.97,122.56,122.56,4300.0,115.2707,115.2988,114.9144,114.9144,4300.0
2020-09-16 15:10:00,122.4,122.4,121.81,122.2,7901.0,114.7644,114.7644,114.2112,114.5769,7901.0
2020-09-16 15:15:00,122.16,122.38,122.1,122.38,8623.0,114.5394,114.7457,114.4831,114.7457,8623.0
2020-09-16 15:20:00,122.39,122.39,122.05,122.12,8722.0,114.755,114.755,114.4362,114.5019,8722.0
2020-09-16 15:25:00,122.15,122.3,122.11,122.11,10916.0,114.53,114.6706,114.4925,114.4925,10916.0
2020-09-16 15:30:00,122.09,122.17,121.91,122.15,17963.0,114.4737,114.5488,114.305,114.53,17963.0
2020-09-16 15:35:00,122.2,122.4,122.06,122.14,29378.0,114.5769,114.7644,114.4456,114.5206,29378.0
2020-09-16 15:40:00,122.15,122.39,121.96,122.37,11365.0,114.53,114.755,114.3519,114.7363,11365.0
2020-09-16 15:45:00,122.38,122.8,122.36,122.51,12920.0,114.7457,115.1395,114.7269,114.8675,12920.0
2020-09-16 15:50:00,122.56,122.64,122.12,122.16,19454.0,114.9144,114.9894,114.5019,114.5394,19454.0
2020-09-16 15:55:00,122.18,122.22,121.86,122.17,61906.0,114.5581,114.5956,114.2581,114.5488,61906.0
2020-09-17 09:30:00,120.5,120.61,119.4,119.78,18143.0,112.9829,113.0861,111.9516,112.3078,18143.0
2020-09-17 09:35:00,120.22,120.7,119.78,120.35,7268.0,112.7204,113.1705,112.3078,112.8423,7268.0
2020-09-17 09:40:00,120.52,120.91,120.47,120.67,3476.0,113.0017,113.3674,112.9548,113.1423,3476.0
2020-09-17 09:45:00,120.4,120.94,120.39,120.84,4049.0,112.8892,113.3955,112.8798,113.3017,4049.0
2020-09-17 09:50:00,120.9,121.85,120.9,121.84,5379.0,113.358,114.2487,113.358,114.2393,5379.0
2020-09-17 09:55:00,121.85,121.98,121.6,121.91,5743.0,114.2487,114.3706,114.0143,114.305,5743.0
2020-09-17 10:00:00,121.89,122.27,121.89,122.03,4694.0,114.2862,114.6425,114.2862,114.4175,4694.0
2020-09-17 10:05:00,122.22,122.7,122.22,122.6,11543.0,114.5956,115.0457,114.5956,114.9519,11543.0
2020-09-17 10:10:00,122.58,123.14,122.58,122.97,5694.0,114.9332,115.4582,114.9332,115.2988,5694.0
2020-09-17 10:15:00,122.88,123.3,122.87,123.23,9699.0,115.2145,115.6083,115.2051,115.5426,9699.0
2020-09-17 10:20:00,123.31,123.64,123.07,123.2,4137.0,115.6176,115.9271,115.3926,115.5145,4137.0
2020-09-17 10:25:00,123.05,123.37,122.99,123.24,4521.0,115.3739,115.6739,115.3176,115.552,4521.0
2020-09-17 10:30:00,123.32,123.51,123.18,123.51,4144.0,115.627,115.8052,115.4957,115.8052,4144.0
2020-09-17 10:35:00,123.5,123.5,123.36,123.36,4269.0,115.7958,115.7958,115.6645,115.6645,4269.0
2020-09-17 10:40:00,123.33,123.5,123.23,123.42,4580.0,115.6364,115.7958,115.5426,115.7208,4580.0
2020-09-17 10:45:00,123.43,123.84,123.43,123.64,7874.0,115.7302,116.1146,115.7302,115.9271,7874.0
2020-09-17 10:50:00,123.79,124.0,123.74,123.8,21550.0,116.0677,116.2646,116.0208,116.0771,21550.0
2020-09-17 10:55:00,123.68,123.77,123.62,123.73,3000.0,115.9646,116.0489,115.9083,116.0114,3000.0
2020-09-17 11:00:00,123.66,124.0,123.66,123.96,3733.0,115.9458,116.2646,115.9458,116.2271,3733.0
2020-09-17 11:05:00,123.96,124.04,123.86,123.98,4268.0,116.2271,116.3021,116.1333,116.2458,4268.0
2020-09-17 11:10:00,123.94,124.25,123.93,124.25,11832.0,116.2083,116.499,116.199,116.499,11832.0
2020-09-17 11:15:00,124.25,124.26,124.08,124.21,7165.0,116.499,116.5084,116.3396,116.4615,7165.0
2020-09-17 11:20:00,124.25,124.36,124.02,124.15,17021.0,116.499,116.6021,116.2833,116.4052,17021.0
2020-09-17 11:25:00,124.14,124.2,124.07,124.07,12960.0,116.3959,116.4521,116.3302,116.3302,12960.0
2020-09-17 11:30:00,124.15,124.24,124.03,124.1,17434.0,116.4052,116.4896,116.2927,116.3584,17434.0
2020-09-17 11:35:00,124.15,124.22,124.04,124.16,6359.0,116.4052,116.4709,116.3021,116.4146,6359.0
2020-09-17 11:40:00,124.17,124.22,124.06,124.2,14750.0,116.424,116.4709,116.3209,116.4521,14750.0
2020-09-17 11:45:00,124.17,124.22,124.03,124.13,6169.0,116.424,116.4709,116.2927,116.3865,6169.0
2020-09-17 11:50:00,124.06,124.23,124.06,124.23,7063.0,116.3209,116.4802,116.3209,116.4802,7063.0
2020-09-17 11:55:00,124.23,124.38,124.12,124.31,11238.0,116.4802,116.6209,116.3771,116.5553,11238.0
2020-09-17 12:00:00,124.3,124.4,124.27,124.4,4916.0,116.5459,116.6396,116.5178,116.6396,4916.0
2020-09-17 12:05:00,124.4,124.6,124.4,124.55,25088.0,116.6396,116.8272,116.6396,116.7803,25088.0
2020-09-17 12:10:00,124.56,124.57,124.31,124.35,38424.0,116.7897,116.799,116.5553,116.5928,38424.0
2020-09-17 12:15:00,124.33,124.36,124.04,124.16,57934.0,116.574,116.6021,116.3021,116.4146,57934.0
2020-09-17 12:20:00,124.17,124.3,124.02,124.23,15229.0,116.424,116.5459,116.2833,116.4802,15229.0
2020-09-17 12:25:00,124.23,124.34,124.02,124.28,24513.0,116.4802,116.5834,116.2833,116.5271,24513.0
2020-09-17 12:30:00,124.3,124.41,124.2,124.34,6812.0,116.5459,116.649,116.4521,116.5834,6812.0
2020-09-17 12:35:00,124.34,124.39,124.25,124.34,6666.0,116.5834,116.6303,116.499,116.5834,6666.0
2020-09-17 12:40:00,124.34,124.41,124.18,124.34,13293.0,116.5834,116.649,116.4334,116.5834,13293.0
2020-09-17 12:45:00,124.3,124.61,124.25,124.5,6089.0,116.5459,116.8365,116.499,116.7334,6089.0
2020-09-17 12:50:00,124.49,124.59,124.35,124.57,7843.0,116.724,116.8178,116.5928,116.799,7843.0
2020-09-17 12:55:00,124.57,124.75,124.57,124.75,4458.0,116.799,116.9678,116.799,116.9678,4458.0
2020-09-17 13:00:00,124.76,124.8,124.69,124.73,3079.0,116.9772,117.0147,116.9115,116.9491,3079.0
2020-09-17 13:05:00,124.71,124.75,124.65,124.74,4700.0,116.9303,116.9678,116.874,116.9584,4700.0
2020-09-17 13:10:00,124.74,124.74,124.57,124.59,6431.0,116.9584,116.9584,116.799,116.8178,6431.0
2020-09-17 13:15:00,124.62,124.66,124.48,124.56,6121.0,116.8459,116.8834,116.7146,116.7897,6121.0
2020-09-17 13:20:00,124.54,124.74,124.49,124.63,8313.0,116.7709,116.9584,116.724,116.8553,8313.0
2020-09-17 13:25:00,124.64,124.73,124.48,124.48,5162.0,116.8647,116.9491,116.7146,116.7146,5162.0
2020-09-17 13:30:00,124.53,124.53,124.44,124.45,6421.0,116.7615,116.7615,116.6771,116.6865,6421.0
2020-09-17 13:35:00,124.45,124.45,124.23,124.43,6271.0,116.6865,116.6865,116.4802,116.6678,6271.0
2020-09-17 13:40:00,124.45,124.7,124.42,124.66,7730.0,116.6865,116.9209,116.6584,116.8834,7730.0
2020-09-17 13:45:00,124.66,124.76,124.56,124.68,6858.0,116.8834,116.9772,116.7897,116.9022,6858.0
2020-09-17 13:50:00,124.7,124.72,124.56,124.62,9821.0,116.9209,116.9397,116.7897,116.8459,9821.0
2020-09-17 13:55:00,124.6,124.62,124.44,124.44,4976.0,116.8272,116.8459,116.6771,116.6771,4976.0
2020-09-17 14:00:00,124.49,124.64,124.46,124.64,3041.0,116.724,116.8647,116.6959,116.8647,3041.0
2020-09-17 14:05:00,124.61,124.73,124.61,124.7,9806.0,116.8365,116.9491,116.8365,116.9209,9806.0
2020-09-17 14:10:00,124.7,124.9,124.69,124.82,8078.0,116.9209,117.1084,116.9115,117.0334,8078.0
2020-09-17 14:15:00,124.74,124.98,124.74,124.93,26447.0,116.9584,117.1835,116.9584,117.1366,26447.0
2020-09-17 14:20:00,124.95,125.08,124.91,125.01,28623.0,117.1553,117.2772,117.1178,117.2116,28623.0
2020-09-17 14:25:00,124.95,125.08,124.87,124.93,19505.0,117.1553,117.2772,117.0803,117.1366,19505.0
2020-09-17 14:30:00,124.93,124.99,124.68,124.7,19633.0,117.1366,117.1928,116.9022,116.9209,19633.0
2020-09-17 14:35:00,124.69,124.72,124.54,124.62,11871.0,116.9115,116.9397,116.7709,116.8459,11871.0
2020-09-17 14:40:00,124.59,124.73,124.5,124.72,11629.0,116.8178,116.9491,116.7334,116.9397,11629.0
2020-09-17 14:45:00,124.67,124.94,124.64,124.81,14814.0,116.8928,117.146,116.8647,117.0241,14814.0
2020-09-17 14:50:00,124.79,124.88,124.61,124.64,6727.0,117.0053,117.0897,116.8365,116.8647,6727.0
2020-09-17 14:55:00,124.54,124.7,124.34,124.39,33767.0,116.7709,116.9209,116.5834,116.6303,33767.0
2020-09-17 15:00:00,124.44,124.52,124.31,124.35,14587.0,116.6771,116.7522,116.5553,116.5928,14587.0
2020-09-17 15:05:00,124.27,124.33,124.05,124.24,6039.0,116.5178,116.574,116.3115,116.4896,6039.0
2020-09-17 15:10:00,124.29,124.54,124.28,124.45,6352.0,116.5365,116.7709,116.5271,116.6865,6352.0
2020-09-17 15:15:00,124.42,124.42,124.18,124.22,6952.0,116.6584,116.6584,116.4334,116.4709,6952.0
2020-09-17 15:20:00,124.24,124.36,124.04,124.05,19838.0,116.4896,116.6021,116.3021,116.3115,19838.0
2020-09-17 15:25:00,123.99,124.14,123.94,124.08,10915.0,116.2552,116.3959,116.2083,116.3396,10915.0
2020-09-17 15:30:00,124.04,124.53,123.98,124.46,11553.0,116.3021,116.7615,116.2458,116.6959,11553.0
2020-09-17 15:35:00,124.4,124.82,124.4,124.82,10568.0,116.6396,117.0334,116.6396,117.0334,10568.0
2020-09-17 15:40:00,124.87,124.94,124.61,124.61,7972.0,117.0803,117.146,116.8365,116.8365,7972.0
2020-09-17 15:45:00,124.63,124.8,124.51,124.74,15097.0,116.8553,117.0147,116.7428,116.9584,15097.0
2020-09-17 15:50:00,124.69,124.81,124.63,124.75,29825.0,116.9115,117.0241,116.8553,116.9678,29825.0
2020-09-17 15:55:00,124.76,124.91,124.62,124.86,79616.0,116.9772,117.1178,116.8459,117.0709,79616.0
2020-09-18 09:30:00,124.9,125.72,124.89,125.47,215774.0,117.1084,117.8773,117.0991,117.6429,215774.0
2020-09-18 09:35:00,125.4,125.56,125.09,125.55,6963.0,117.5773,117.7273,117.2866,117.7179,6963.0
2020-09-18 09:40:00,125.55,125.72,125.24,125.24,4951.0,117.7179,117.8773,117.4272,117.4272,4951.0
2020-09-18 09:45:00,125.22,125.29,124.64,124.64,5993.0,117.4085,117.4741,116.8647,116.8647,5993.0
2020-09-18 09:50:00,124.7,124.73,124.29,124.35,3546.0,116.9209,116.9491,116.5365,116.5928,3546.0
2020-09-18 09:55:00,124.3,124.3,124.0,124.01,6080.0,116.5459,116.5459,116.2646,116.274,6080.0
2020-09-18 10:00:00,123.93,124.26,123.84,124.26,5734.0,116.199,116.5084,116.1146,116.5084,5734.0
2020-09-18 10:05:00,124.26,124.49,124.14,124.46,6253.0,116.5084,116.724,116.3959,116.6959,6253.0
2020-09-18 10:10:00,124.44,124.79,124.44,124.79,6324.0,116.6771,117.0053,116.6771,117.0053,6324.0
2020-09-18 10:15:00,124.8,125.03,124.74,124.81,6501.0,117.0147,117.2303,116.9584,117.0241,6501.0
2020-09-18 10:20:00,124.67,125.19,124.67,125.19,8073.0,116.8928,117.3804,116.8928,117.3804,8073.0
2020-09-18 10:25:00,125.17,125.63,125.13,125.53,10334.0,117.3616,117.7929,117.3241,117.6991,10334.0
2020-09-18 10:30:00,125.48,125.89,125.43,125.78,13252.0,117.6523,118.0367,117.6054,117.9336,13252.0
2020-09-18 10:35:00,125.68,125.78,125.49,125.76,11379.0,117.8398,117.9336,117.6616,117.9148,11379.0
2020-09-18 10:40:00,125.79,126.0,125.73,125.89,8018.0,117.9429,118.1398,117.8867,118.0367,8018.0
2020-09-18 10:45:00,125.95,125.95,125.66,125.87,9753.0,118.0929,118.0929,117.821,118.0179,9753.0
2020-09-18 10:50:00,125.88,125.9,125.51,125.54,8053.0,118.0273,118.0461,117.6804,117.7085,8053.0
2020-09-18 10:55:00,125.5,125.63,125.43,125.63,8541.0,117.671,117.7929,117.6054,117.7929,8541.0
2020-09-18 11:00:00,125.66,125.85,125.57,125.76,7613.0,117.821,117.9992,117.7367,117.9148,7613.0
2020-09-18 11:05:00,125.83,125.98,125.81,125.9,7600.0,117.9804,118.1211,117.9617,118.0461,7600.0
2020-09-18 11:10:00,125.91,125.91,125.61,125.64,9770.0,118.0554,118.0554,117.7742,117.8023,9770.0
2020-09-18 11:15:00,125.64,125.71,125.3,125.32,8433.0,117.8023,117.8679,117.4835,117.5022,8433.0
2020-09-18 11:20:00,125.32,125.59,125.3,125.47,10270.0,117.5022,117.7554,117.4835,117.6429,10270.0
2020-09-18 11:25:00,125.49,125.55,125.44,125.46,7836.0,117.6616,117.7179,117.6148,117.6335,7836.0
2020-09-18 11:30:00,125.44,125.49,125.15,125.16,14627.0,117.6148,117.6616,117.3429,117.3522,14627.0
2020-09-18 11:35:00,125.18,125.4,125.18,125.4,6002.0,117.371,117.5773,117.371,117.5773,6002.0
2020-09-18 11:40:00,125.45,125.45,125.24,125.24,6628.0,117.6241,117.6241,117.4272,117.4272,6628.0
2020-09-18 11:45:00,125.24,125.66,125.24,125.65,6203.0,117.4272,117.821,117.4272,117.8117,6203.0
2020-09-18 11:50:00,125.65,125.8,125.47,125.48,5665.0,117.8117,117.9523,117.6429,117.6523,5665.0
2020-09-18 11:55:00,125.49,125.56,125.41,125.42,7337.0,117.6616,117.7273,117.5866,117.596,7337.0
2020-09-18 12:00:00,125.4,125.44,125.36,125.38,4230.0,117.5773,117.6148,117.5398,117.5585,4230.0
2020-09-18 12:05:00,125.35,125.47,125.29,125.37,5970.0,117.5304,117.6429,117.4741,117.5491,5970.0
2020-09-18 12:10:00,125.36,125.36,125.14,125.24,5505.0,117.5398,117.5398,117.3335,117.4272,5505.0
2020-09-18 12:15:00,125.21,125.31,125.11,125.21,7635.0,117.3991,117.4929,117.3053,117.3991,7635.0
2020-09-18 12:20:00,125.19,125.22,124.89,124.97,6301.0,117.3804,117.4085,117.0991,117.1741,6301.0
2020-09-18 12:25:00,124.97,125.2,124.92,125.18,7269.0,117.1741,117.3897,117.1272,117.371,7269.0
2020-09-18 12:30:00,125.2,125.21,124.95,124.96,8408.0,117.3897,117.3991,117.1553,117.1647,8408.0
2020-09-18 12:35:00,125.01,125.25,125.0,125.24,5561.0,117.2116,117.4366,117.2022,117.4272,5561.0
2020-09-18 12:40:00,125.21,125.28,125.07,125.08,7364.0,117.3991,117.4647,117.2678,117.2772,7364.0
2020-09-18 12:45:00,125.1,125.11,124.93,124.95,7864.0,117.296,117.3053,117.1366,117.1553,7864.0
2020-09-18 12:50:00,124.95,124.97,124.81,124.93,7602.0,117.1553,117.1741,117.0241,117.1366,7602.0
2020-09-18 12:55:00,124.94,125.05,124.91,125.05,5158.0,117.146,117.2491,117.1178,117.2491,5158.0
2020-09-18 13:00:00,125.06,125.07,124.87,125.02,9770.0,117.2585,117.2678,117.0803,117.221,9770.0
2020-09-18 13:05:00,124.98,124.99,124.92,124.95,5588.0,117.1835,117.1928,117.1272,117.1553,5588.0
2020-09-18 13:10:00,124.94,125.21,124.93,125.19,8353.0,117.146,117.3991,117.1366,117.3804,8353.0
2020-09-18 13:15:00,125.14,125.17,124.93,124.97,9299.0,117.3335,117.3616,117.1366,117.1741,9299.0
2020-09-18 13:20:00,124.99,125.04,124.86,124.87,9438.0,117.1928,117.2397,117.0709,117.0803,9438.0
2020-09-18 13:25:00,124.87,124.96,124.45,124.46,10190.0,117.0803,117.1647,116.6865,116.6959,10190.0
2020-09-18 13:30:00,124.46,124.46,123.94,124.33,9439.0,116.6959,116.6959,116.2083,116.574,9439.0
2020-09-18 13:35:00,124.32,124.34,124.06,124.19,13337.0,116.5646,116.5834,116.3209,116.4427,13337.0
2020-09-18 13:40:00,124.22,124.28,124.01,124.07,19053.0,116.4709,116.5271,116.274,116.3302,19053.0
2020-09-18 13:45:00,124.07,124.07,123.84,123.84,10926.0,116.3302,116.3302,116.1146,116.1146,10926.0
2020-09-18 13:50:00,123.85,123.87,123.65,123.75,7914.0,116.124,116.1427,115.9364,116.0302,7914.0
2020-09-18 13:55:00,123.75,123.75,123.61,123.65,5415.0,116.0302,116.0302,115.8989,115.9364,5415.0
2020-09-18 14:00:00,123.63,123.63,123.31,123.43,6942.0,115.9177,115.9177,115.6176,115.7302,6942.0
2020-09-18 14:05:00,123.43,123.58,123.39,123.45,4692.0,115.7302,115.8708,115.6926,115.7489,4692.0
2020-09-18 14:10:00,123.45,123.72,123.42,123.72,4850.0,115.7489,116.0021,115.7208,116.0021,4850.0
2020-09-18 14:15:00,123.7,123.77,123.26,123.26,6273.0,115.9833,116.0489,115.5708,115.5708,6273.0
2020-09-18 14:20:00,123.3,123.5,123.25,123.34,6508.0,115.6083,115.7958,115.5614,115.6458,6508.0
2020-09-18 14:25:00,123.38,123.43,123.03,123.09,6642.0,115.6833,115.7302,115.3551,115.4114,6642.0
2020-09-18 14:30:00,123.04,123.04,122.85,122.94,8089.0,115.3645,115.3645,115.1863,115.2707,8089.0
2020-09-18 14:35:00,122.95,123.02,122.88,122.94,7324.0,115.2801,115.3457,115.2145,115.2707,7324.0
2020-09-18 14:40:00,122.98,123.08,122.85,122.93,9608.0,115.3082,115.402,115.1863,115.2613,9608.0
2020-09-18 14:45:00,122.97,123.2,122.95,123.02,6537.0,115.2988,115.5145,115.2801,115.3457,6537.0
2020-09-18 14:50:00,123.02,123.05,122.83,122.98,7738.0,115.3457,115.3739,115.1676,115.3082,7738.0
2020-09-18 14:55:00,122.98,123.12,122.96,123.11,6972.0,115.3082,115.4395,115.2895,115.4301,6972.0
2020-09-18 15:00:00,123.17,123.32,123.13,123.32,7835.0,115.4864,115.627,115.4489,115.627,7835.0
2020-09-18 15:05:00,123.26,123.28,123.1,123.2,8107.0,115.5708,115.5895,115.4207,115.5145,8107.0
2020-09-18 15:10:00,123.24,123.36,123.16,123.21,8066.0,115.552,115.6645,115.477,115.5239,8066.0
2020-09-18 15:15:00,123.22,123.35,123.18,123.31,9671.0,115.5333,115.6551,115.4957,115.6176,9671.0
2020-09-18 15:20:00,123.3,123.32,123.17,123.29,8657.0,115.6083,115.627,115.4864,115.5989,8657.0
2020-09-18 15:25:00,123.3,123.56,123.26,123.5,10871.0,115.6083,115.852,115.5708,115.7958,10871.0
2020-09-18 15:30:00,123.56,123.65,123.3,123.42,8451.0,115.852,115.9364,115.6083,115.7208,8451.0
2020-09-18 15:35:00,123.43,123.53,123.34,123.51,9732.0,115.7302,115.8239,115.6458,115.8052,9732.0
2020-09-18 15:40:00,123.48,123.49,123.11,123.12,15071.0,115.777,115.7864,115.4301,115.4395,15071.0
2020-09-18 15:45:00,123.13,123.17,123.01,123.04,15991.0,115.4489,115.4864,115.3364,115.3645,15991.0
2020-09-18 15:50:00,123.01,123.01,122.73,122.73,27633.0,115.3364,115.3364,115.0738,115.0738,27633.0
2020-09-18 15:55:00,122.76,123.03,122.76,122.95,76905.0,115.1019,115.3551,115.1019,115.2801,76905.0
2020-09-21 09:30:00,120.89,120.89,119.95,119.95,9884.0,113.3486,113.3486,112.4672,112.4672,9884.0
2020-09-21 09:35:00,119.94,119.94,118.8,119.47,5720.0,112.4579,112.4579,111.389,112.0172,5720.0
2020-09-21 09:40:00,119.1,119.34,118.64,118.99,6410.0,111.6703,111.8953,111.239,111.5671,6410.0
2020-09-21 09:45:00,118.85,119.09,118.62,119.09,4039.0,111.4359,111.6609,111.2202,111.6609,4039.0
2020-09-21 09:50:00,119.09,119.73,119.05,119.73,11339.0,111.6609,112.261,111.6234,112.261,11339.0
2020-09-21 09:55:00,119.76,119.76,119.32,119.32,5688.0,112.2891,112.2891,111.8765,111.8765,5688.0
2020-09-21 10:00:00,119.29,119.3,118.24,118.24,4928.0,111.8484,111.8578,110.8639,110.8639,4928.0
2020-09-21 10:05:00,118.27,118.38,118.03,118.38,6910.0,110.892,110.9952,110.667,110.9952,6910.0
2020-09-21 10:10:00,118.39,118.4,117.88,118.03,4252.0,111.0046,111.0139,110.5264,110.667,4252.0
2020-09-21 10:15:00,117.91,117.91,117.47,117.58,6590.0,110.5545,110.5545,110.1419,110.2451,6590.0
2020-09-21 10:20:00,117.61,117.73,117.36,117.73,7610.0,110.2732,110.3857,110.0388,110.3857,7610.0
2020-09-21 10:25:00,117.77,117.9,117.43,117.85,8272.0,110.4232,110.5451,110.1044,110.4982,8272.0
2020-09-21 10:30:00,117.89,117.96,117.61,117.64,4247.0,110.5357,110.6014,110.2732,110.3013,4247.0
2020-09-21 10:35:00,117.69,117.9,117.63,117.64,3520.0,110.3482,110.5451,110.292,110.3013,3520.0
2020-09-21 10:40:00,117.52,117.92,117.43,117.75,3571.0,110.1888,110.5639,110.1044,110.4045,3571.0
2020-09-21 10:45:00,117.83,118.46,117.82,118.44,1489.0,110.4795,111.0702,110.4701,111.0514,1489.0
2020-09-21 10:50:00,118.44,118.74,118.28,118.74,4541.0,111.0514,111.3327,110.9014,111.3327,4541.0
2020-09-21 10:55:00,118.62,118.79,118.55,118.76,4415.0,111.2202,111.3796,111.1546,111.3515,4415.0
2020-09-21 11:00:00,118.66,119.16,118.55,119.16,4244.0,111.2577,111.7265,111.1546,111.7265,4244.0
2020-09-21 11:05:00,119.01,119.01,118.79,118.88,3944.0,111.5859,111.5859,111.3796,111.464,3944.0
2020-09-21 11:10:00,118.84,118.94,118.1,118.1,2400.0,111.4265,111.5202,110.7326,110.7326,2400.0
2020-09-21 11:15:00,118.03,118.1,117.78,117.78,1706.0,110.667,110.7326,110.4326,110.4326,1706.0
2020-09-21 11:20:00,117.92,118.06,117.88,118.06,3792.0,110.5639,110.6951,110.5264,110.6951,3792.0
2020-09-21 11:25:00,117.93,118.14,117.84,118.08,2843.0,110.5733,110.7702,110.4889,110.7139,2843.0
2020-09-21 11:30:00,118.15,118.23,117.79,117.88,3728.0,110.7795,110.8545,110.442,110.5264,3728.0
2020-09-21 11:35:00,117.93,118.22,117.83,118.12,4692.0,110.5733,110.8452,110.4795,110.7514,4692.0
2020-09-21 11:40:00,118.07,118.26,117.97,118.02,3129.0,110.7045,110.8827,110.6108,110.6576,3129.0
2020-09-21 11:45:00,118.22,118.5,118.16,118.43,1000.0,110.8452,111.1077,110.7889,111.0421,1000.0
2020-09-21 11:50:00,118.38,118.49,118.37,118.38,958.0,110.9952,111.0983,110.9858,110.9952,958.0
2020-09-21 11:55:00,118.34,118.41,118.18,118.41,1940.0,110.9577,111.0233,110.8077,111.0233,1940.0
2020-09-21 12:00:00,118.29,118.54,118.29,118.54,2007.0,110.9108,111.1452,110.9108,111.1452,2007.0
2020-09-21 12:05:00,118.59,118.77,118.59,118.66,2200.0,111.1921,111.3609,111.1921,111.2577,2200.0
2020-09-21 12:10:00,118.56,118.65,118.52,118.58,5080.0,111.164,111.2483,111.1264,111.1827,5080.0
2020-09-21 12:15:00,118.53,118.77,118.49,118.73,1712.0,111.1358,111.3609,111.0983,111.3233,1712.0
2020-09-21 12:20:00,118.8,118.93,118.56,118.93,5402.0,111.389,111.5109,111.164,111.5109,5402.0
2020-09-21 12:25:00,118.94,119.13,118.84,118.9,5652.0,111.5202,111.6984,111.4265,111.4827,5652.0
2020-09-21 12:30:00,118.73,118.73,118.53,118.6,2300.0,111.3233,111.3233,111.1358,111.2015,2300.0
2020-09-21 12:35:00,118.65,118.82,118.62,118.74,1361.0,111.2483,111.4077,111.2202,111.3327,1361.0
2020-09-21 12:40:00,118.71,118.87,118.7,118.7,4167.0,111.3046,111.4546,111.2952,111.2952,4167.0
2020-09-21 12:45:00,118.64,118.67,118.53,118.63,5442.0,111.239,111.2671,111.1358,111.2296,5442.0
2020-09-21 12:50:00,118.64,118.64,118.31,118.36,7730.0,111.239,111.239,110.9295,110.9764,7730.0
2020-09-21 12:55:00,118.43,118.56,118.28,118.56,13131.0,111.0421,111.164,110.9014,111.164,13131.0
2020-09-21 13:00:00,118.59,118.61,118.33,118.53,4130.0,111.1921,111.2108,110.9483,111.1358,4130.0
2020-09-21 13:05:00,118.45,118.61,118.38,118.52,3386.0,111.0608,111.2108,110.9952,111.1264,3386.0
2020-09-21 13:10:00,118.5,118.59,118.47,118.53,4479.0,111.1077,111.1921,111.0796,111.1358,4479.0
2020-09-21 13:15:00,118.57,118.87,118.57,118.86,12714.0,111.1733,111.4546,111.1733,111.4452,12714.0
2020-09-21 13:20:00,118.84,119.08,118.84,118.99,5313.0,111.4265,111.6515,111.4265,111.5671,5313.0
2020-09-21 13:25:00,118.97,119.04,118.92,118.99,4481.0,111.5484,111.614,111.5015,111.5671,4481.0
2020-09-21 13:30:00,119.04,119.09,118.86,119.03,7522.0,111.614,111.6609,111.4452,111.6046,7522.0
2020-09-21 13:35:00,119.04,119.22,118.98,119.18,5620.0,111.614,111.7828,111.5578,111.7453,5620.0
2020-09-21 13:40:00,119.19,119.3,119.14,119.2,10677.0,111.7547,111.8578,111.7078,111.764,10677.0
2020-09-21 13:45:00,119.17,119.32,119.09,119.12,14665.0,111.7359,111.8765,111.6609,111.689,14665.0
2020-09-21 13:50:00,119.08,119.11,118.96,119.04,23562.0,111.6515,111.6796,111.539,111.614,23562.0
2020-09-21 13:55:00,119.03,119.14,118.97,119.08,8527.0,111.6046,111.7078,111.5484,111.6515,8527.0
2020-09-21 14:00:00,119.08,119.14,118.97,119.12,23819.0,111.6515,111.7078,111.5484,111.689,23819.0
2020-09-21 14:05:00,119.11,119.11,118.94,119.0,19103.0,111.6796,111.6796,111.5202,111.5765,19103.0
2020-09-21 14:10:00,119.07,119.15,118.99,119.12,8754.0,111.6421,111.7171,111.5671,111.689,8754.0
2020-09-21 14:15:00,119.16,119.36,119.12,119.14,5686.0,111.7265,111.914,111.689,111.7078,5686.0
2020-09-21 14:20:00,119.17,119.53,119.15,119.53,9260.0,111.7359,112.0734,111.7171,112.0734,9260.0
2020-09-21 14:25:00,119.53,119.94,119.52,119.89,11902.0,112.0734,112.4579,112.0641,112.411,11902.0
2020-09-21 14:30:00,119.83,119.87,119.27,119.39,34656.0,112.3547,112.3922,111.8297,111.9422,34656.0
2020-09-21 14:35:00,119.43,119.56,119.33,119.5,15283.0,111.9797,112.1016,111.8859,112.0453,15283.0
2020-09-21 14:40:00,119.54,119.57,119.27,119.3,8654.0,112.0828,112.1109,111.8297,111.8578,8654.0
2020-09-21 14:45:00,119.3,119.38,119.28,119.35,5166.0,111.8578,111.9328,111.839,111.9047,5166.0
2020-09-21 14:50:00,119.33,119.52,119.33,119.52,6576.0,111.8859,112.0641,111.8859,112.0641,6576.0
2020-09-21 14:55:00,119.53,119.73,119.5,119.6,9542.0,112.0734,112.261,112.0453,112.1391,9542.0
2020-09-21 15:00:00,119.65,119.7,119.54,119.69,6511.0,112.186,112.2328,112.0828,112.2235,6511.0
2020-09-21 15:05:00,119.7,119.76,119.6,119.74,9229.0,112.2328,112.2891,112.1391,112.2703,9229.0
2020-09-21 15:10:00,119.78,119.95,119.72,119.76,8223.0,112.3078,112.4672,112.2516,112.2891,8223.0
2020-09-21 15:15:00,119.73,119.79,119.51,119.67,14456.0,112.261,112.3172,112.0547,112.2047,14456.0
2020-09-21 15:20:00,119.67,119.79,119.49,119.72,13534.0,112.2047,112.3172,112.0359,112.2516,13534.0
2020-09-21 15:25:00,119.72,119.72,119.59,119.65,9277.0,112.2516,112.2516,112.1297,112.186,9277.0
2020-09-21 15:30:00,119.67,119.75,119.49,119.63,9576.0,112.2047,112.2797,112.0359,112.1672,9576.0
2020-09-21 15:35:00,119.62,120.0,119.62,119.77,15935.0,112.1578,112.5141,112.1578,112.2985,15935.0
2020-09-21 15:40:00,119.78,119.85,119.49,119.72,14075.0,112.3078,112.3735,112.0359,112.2516,14075.0
2020-09-21 15:45:00,119.74,119.83,119.56,119.6,11836.0,112.2703,112.3547,112.1016,112.1391,11836.0
2020-09-21 15:50:00,119.56,119.84,119.56,119.61,21313.0,112.1016,112.3641,112.1016,112.1485,21313.0
2020-09-21 15:55:00,119.61,120.1,119.53,120.09,96013.0,112.1485,112.6079,112.0734,112.5985,96013.0
2020-09-22 09:30:00,120.17,120.7,119.94,120.48,22487.0,112.6735,113.1705,112.4579,112.9642,22487.0
2020-09-22 09:35:00,120.63,121.22,120.43,120.89,6773.0,113.1048,113.658,112.9173,113.3486,6773.0
2020-09-22 09:40:00,120.97,121.03,120.5,120.54,6810.0,113.4236,113.4799,112.9829,113.0204,6810.0
2020-09-22 09:45:00,120.54,120.7,120.26,120.34,14071.0,113.0204,113.1705,112.7579,112.8329,14071.0
2020-09-22 09:50:00,120.34,120.46,120.22,120.29,6044.0,112.8329,112.9454,112.7204,112.786,6044.0
2020-09-22 09:55:00,120.36,120.63,120.31,120.31,5101.0,112.8517,113.1048,112.8048,112.8048,5101.0
2020-09-22 10:00:00,120.4,120.46,120.14,120.35,10195.0,112.8892,112.9454,112.6454,112.8423,10195.0
2020-09-22 10:05:00,120.39,120.78,120.34,120.68,12494.0,112.8798,113.2455,112.8329,113.1517,12494.0
2020-09-22 10:10:00,120.6,120.79,120.6,120.69,2826.0,113.0767,113.2548,113.0767,113.1611,2826.0
2020-09-22 10:15:00,120.75,121.15,120.66,121.04,15566.0,113.2173,113.5924,113.133,113.4892,15566.0
2020-09-22 10:20:00,121.1,121.3,121.02,121.03,5488.0,113.5455,113.733,113.4705,113.4799,5488.0
2020-09-22 10:25:00,121.15,121.27,121.11,121.26,2941.0,113.5924,113.7049,113.5549,113.6955,2941.0
2020-09-22 10:30:00,121.25,121.29,121.08,121.09,2287.0,113.6861,113.7236,113.5267,113.5361,2287.0
2020-09-22 10:35:00,121.1,121.33,121.1,121.15,6906.0,113.5455,113.7612,113.5455,113.5924,6906.0
2020-09-22 10:40:00,120.96,121.09,120.95,121.01,1200.0,113.4142,113.5361,113.4049,113.4611,1200.0
2020-09-22 10:45:00,120.85,121.12,120.83,121.0,4469.0,113.3111,113.5643,113.2923,113.4517,4469.0
2020-09-22 10:50:00,121.0,121.2,120.99,121.13,3817.0,113.4517,113.6393,113.4424,113.5736,3817.0
2020-09-22 10:55:00,121.08,121.12,120.82,120.82,3884.0,113.5267,113.5643,113.283,113.283,3884.0
2020-09-22 11:00:00,120.8,120.88,120.65,120.68,4618.0,113.2642,113.3392,113.1236,113.1517,4618.0
2020-09-22 11:05:00,120.8,120.95,120.79,120.79,3159.0,113.2642,113.4049,113.2548,113.2548,3159.0
2020-09-22 11:10:00,120.85,121.03,120.77,120.92,3100.0,113.3111,113.4799,113.2361,113.3767,3100.0
2020-09-22 11:15:00,120.95,121.23,120.95,121.2,5075.0,113.4049,113.6674,113.4049,113.6393,5075.0
2020-09-22 11:20:00,121.23,121.33,121.21,121.33,5808.0,113.6674,113.7612,113.6486,113.7612,5808.0
2020-09-22 11:25:00,121.27,121.27,121.08,121.15,3459.0,113.7049,113.7049,113.5267,113.5924,3459.0
2020-09-22 11:30:00,121.16,121.16,120.91,120.91,2800.0,113.6018,113.6018,113.3674,113.3674,2800.0
2020-09-22 11:35:00,120.82,121.17,120.82,121.11,2600.0,113.283,113.6111,113.283,113.5549,2600.0
2020-09-22 11:40:00,121.15,121.38,121.09,121.17,5100.0,113.5924,113.808,113.5361,113.6111,5100.0
2020-09-22 11:45:00,121.18,121.22,121.11,121.11,2718.0,113.6205,113.658,113.5549,113.5549,2718.0
2020-09-22 11:50:00,121.1,121.12,121.03,121.06,2038.0,113.5455,113.5643,113.4799,113.508,2038.0
2020-09-22 11:55:00,121.06,121.38,121.06,121.31,1800.0,113.508,113.808,113.508,113.7424,1800.0
2020-09-22 12:00:00,121.34,121.47,121.31,121.36,2458.0,113.7705,113.8924,113.7424,113.7893,2458.0
2020-09-22 12:05:00,121.31,121.43,121.3,121.43,1700.0,113.7424,113.8549,113.733,113.8549,1700.0
2020-09-22 12:10:00,121.43,121.57,121.43,121.53,4857.0,113.8549,113.9862,113.8549,113.9487,4857.0
2020-09-22 12:15:00,121.51,121.55,121.37,121.44,2539.0,113.9299,113.9674,113.7987,113.8643,2539.0
2020-09-22 12:20:00,121.45,121.53,121.4,121.53,2808.0,113.8737,113.9487,113.8268,113.9487,2808.0
2020-09-22 12:25:00,121.5,121.55,121.44,121.49,2023.0,113.9205,113.9674,113.8643,113.9112,2023.0
2020-09-22 12:30:00,121.51,121.53,121.28,121.29,3148.0,113.9299,113.9487,113.7143,113.7236,3148.0
2020-09-22 12:35:00,121.25,121.31,121.13,121.25,16518.0,113.6861,113.7424,113.5736,113.6861,16518.0
2020-09-22 12:40:00,121.26,121.28,121.2,121.23,1100.0,113.6955,113.7143,113.6393,113.6674,1100.0
2020-09-22 12:45:00,121.17,121.2,121.1,121.15,1371.0,113.6111,113.6393,113.5455,113.5924,1371.0
2020-09-22 12:50:00,121.18,121.22,120.99,121.01,1700.0,113.6205,113.658,113.4424,113.4611,1700.0
2020-09-22 12:55:00,120.98,120.98,120.5,120.5,4554.0,113.433,113.433,112.9829,112.9829,4554.0
2020-09-22 13:00:00,120.62,120.68,120.36,120.68,6563.0,113.0954,113.1517,112.8517,113.1517,6563.0
2020-09-22 13:05:00,120.58,120.77,120.57,120.77,1000.0,113.0579,113.2361,113.0486,113.2361,1000.0
2020-09-22 13:10:00,120.81,120.91,120.81,120.9,3299.0,113.2736,113.3674,113.2736,113.358,3299.0
2020-09-22 13:15:00,120.85,120.92,120.77,120.8,3713.0,113.3111,113.3767,113.2361,113.2642,3713.0
2020-09-22 13:20:00,120.73,120.84,120.72,120.8,5754.0,113.1986,113.3017,113.1892,113.2642,5754.0
2020-09-22 13:25:00,120.83,120.88,120.78,120.8,1771.0,113.2923,113.3392,113.2455,113.2642,1771.0
2020-09-22 13:30:00,120.78,121.05,120.77,121.0,3883.0,113.2455,113.4986,113.2361,113.4517,3883.0
2020-09-22 13:35:00,120.93,120.96,120.86,120.94,2608.0,113.3861,113.4142,113.3205,113.3955,2608.0
2020-09-22 13:40:00,120.98,121.06,120.92,121.02,2254.0,113.433,113.508,113.3767,113.4705,2254.0
2020-09-22 13:45:00,121.04,121.14,121.01,121.14,2300.0,113.4892,113.583,113.4611,113.583,2300.0
2020-09-22 13:50:00,121.13,121.25,121.04,121.2,7260.0,113.5736,113.6861,113.4892,113.6393,7260.0
2020-09-22 13:55:00,121.19,121.2,121.07,121.07,2626.0,113.6299,113.6393,113.5174,113.5174,2626.0
2020-09-22 14:00:00,121.09,121.38,121.09,121.34,2600.0,113.5361,113.808,113.5361,113.7705,2600.0
2020-09-22 14:05:00,121.3,121.33,121.14,121.14,2283.0,113.733,113.7612,113.583,113.583,2283.0
2020-09-22 14:10:00,121.09,121.2,121.01,121.12,4220.0,113.5361,113.6393,113.4611,113.5643,4220.0
2020-09-22 14:15:00,121.17,121.26,121.14,121.23,3100.0,113.6111,113.6955,113.583,113.6674,3100.0
2020-09-22 14:20:00,121.21,121.21,120.95,121.02,4300.0,113.6486,113.6486,113.4049,113.4705,4300.0
2020-09-22 14:25:00,121.01,121.15,121.01,121.15,2527.0,113.4611,113.5924,113.4611,113.5924,2527.0
2020-09-22 14:30:00,121.17,121.32,121.16,121.2,3356.0,113.6111,113.7518,113.6018,113.6393,3356.0
2020-09-22 14:35:00,121.2,121.34,121.2,121.3,4919.0,113.6393,113.7705,113.6393,113.733,4919.0
2020-09-22 14:40:00,121.26,121.33,121.18,121.31,3014.0,113.6955,113.7612,113.6205,113.7424,3014.0
2020-09-22 14:45:00,121.28,121.28,121.13,121.28,7751.0,113.7143,113.7143,113.5736,113.7143,7751.0
2020-09-22 14:50:00,121.25,121.26,121.18,121.19,4200.0,113.6861,113.6955,113.6205,113.6299,4200.0
2020-09-22 14:55:00,121.2,121.41,121.2,121.31,5827.0,113.6393,113.8362,113.6393,113.7424,5827.0
2020-09-22 15:00:00,121.28,121.28,121.0,121.15,8128.0,113.7143,113.7143,113.4517,113.5924,8128.0
2020-09-22 15:05:00,121.14,121.28,121.12,121.25,6238.0,113.583,113.7143,113.5643,113.6861,6238.0
2020-09-22 15:10:00,121.25,121.29,121.08,121.17,8625.0,113.6861,113.7236,113.5267,113.6111,8625.0
2020-09-22 15:15:00,121.08,121.29,121.06,121.27,5676.0,113.5267,113.7236,113.508,113.7049,5676.0
2020-09-22 15:20:00,121.28,121.41,121.23,121.37,11679.0,113.7143,113.8362,113.6674,113.7987,11679.0
2020-09-22 15:25:00,121.39,121.68,121.35,121.59,11245.0,113.8174,114.0893,113.7799,114.0049,11245.0
2020-09-22 15:30:00,121.51,121.53,121.3,121.36,15640.0,113.9299,113.9487,113.733,113.7893,15640.0
2020-09-22 15:35:00,121.37,121.47,121.27,121.47,9252.0,113.7987,113.8924,113.7049,113.8924,9252.0
2020-09-22 15:40:00,121.49,121.65,121.49,121.64,6734.0,113.9112,114.0612,113.9112,114.0518,6734.0
2020-09-22 15:45:00,121.65,121.8,121.51,121.52,15322.0,114.0612,114.2018,113.9299,113.9393,15322.0
2020-09-22 15:50:00,121.54,121.55,121.24,121.33,19623.0,113.9581,113.9674,113.6768,113.7612,19623.0
2020-09-22 15:55:00,121.34,121.68,121.31,121.58,79472.0,113.7705,114.0893,113.7424,113.9956,79472.0
2020-09-23 09:30:00,121.33,122.23,121.33,122.2,9171.0,113.7612,114.605,113.7612,114.5769,9171.0
2020-09-23 09:35:00,122.21,122.39,122.02,122.24,1708.0,114.5863,114.755,114.4081,114.6144,1708.0
2020-09-23 09:40:00,122.26,122.26,121.77,121.86,1440.0,114.6331,114.6331,114.1737,114.2581,1440.0
2020-09-23 09:45:00,121.92,122.31,121.79,122.31,4895.0,114.3143,114.68,114.1925,114.68,4895.0
2020-09-23 09:50:00,122.39,122.39,121.97,122.17,2315.0,114.755,114.755,114.3612,114.5488,2315.0
2020-09-23 09:55:00,122.2,122.22,122.06,122.21,2628.0,114.5769,114.5956,114.4456,114.5863,2628.0
2020-09-23 10:00:00,122.12,122.12,121.78,121.93,1643.0,114.5019,114.5019,114.1831,114.3237,1643.0
2020-09-23 10:05:00,121.94,121.98,121.83,121.92,2732.0,114.3331,114.3706,114.23,114.3143,2732.0
2020-09-23 10:10:00,121.82,121.87,121.63,121.75,1683.0,114.2206,114.2675,114.0424,114.155,1683.0
2020-09-23 10:15:00,121.69,121.75,121.34,121.4,7422.0,114.0987,114.155,113.7705,113.8268,7422.0
2020-09-23 10:20:00,121.45,121.57,121.25,121.38,5310.0,113.8737,113.9862,113.6861,113.808,5310.0
2020-09-23 10:25:00,121.41,121.61,121.41,121.54,4978.0,113.8362,114.0237,113.8362,113.9581,4978.0
2020-09-23 10:30:00,121.48,121.61,121.34,121.37,1144.0,113.9018,114.0237,113.7705,113.7987,1144.0
2020-09-23 10:35:00,121.26,121.26,120.88,120.97,3096.0,113.6955,113.6955,113.3392,113.4236,3096.0
2020-09-23 10:40:00,120.97,121.39,120.97,121.21,2000.0,113.4236,113.8174,113.4236,113.6486,2000.0
2020-09-23 10:45:00,121.12,121.3,121.01,121.3,3112.0,113.5643,113.733,113.4611,113.733,3112.0
2020-09-23 10:50:00,121.19,121.37,121.18,121.37,2794.0,113.6299,113.7987,113.6205,113.7987,2794.0
2020-09-23 10:55:00,121.35,121.64,121.27,121.37,1568.0,113.7799,114.0518,113.7049,113.7987,1568.0
2020-09-23 11:00:00,121.4,121.6,121.36,121.6,737.0,113.8268,114.0143,113.7893,114.0143,737.0
2020-09-23 11:05:00,121.8,121.94,121.77,121.86,4600.0,114.2018,114.3331,114.1737,114.2581,4600.0
2020-09-23 11:10:00,121.85,121.93,121.61,121.79,3650.0,114.2487,114.3237,114.0237,114.1925,3650.0
2020-09-23 11:15:00,121.76,121.81,121.44,121.44,2335.0,114.1643,114.2112,113.8643,113.8643,2335.0
2020-09-23 11:20:00,121.43,121.61,121.35,121.57,1900.0,113.8549,114.0237,113.7799,113.9862,1900.0
2020-09-23 11:25:00,121.57,121.72,121.47,121.56,1885.0,113.9862,114.1268,113.8924,113.9768,1885.0
2020-09-23 11:30:00,121.54,121.54,121.19,121.2,6800.0,113.9581,113.9581,113.6299,113.6393,6800.0
2020-09-23 11:35:00,121.18,121.37,121.17,121.3,7367.0,113.6205,113.7987,113.6111,113.733,7367.0
2020-09-23 11:40:00,121.33,121.55,121.32,121.55,2685.0,113.7612,113.9674,113.7518,113.9674,2685.0
2020-09-23 11:45:00,121.38,121.45,121.17,121.17,4521.0,113.808,113.8737,113.6111,113.6111,4521.0
2020-09-23 11:50:00,120.98,120.98,120.74,120.74,2501.0,113.433,113.433,113.208,113.208,2501.0
2020-09-23 11:55:00,120.7,120.73,120.55,120.55,8549.0,113.1705,113.1986,113.0298,113.0298,8549.0
2020-09-23 12:00:00,120.56,120.72,120.47,120.66,9871.0,113.0392,113.1892,112.9548,113.133,9871.0
2020-09-23 12:05:00,120.67,121.03,120.65,120.97,6026.0,113.1423,113.4799,113.1236,113.4236,6026.0
2020-09-23 12:10:00,120.97,121.0,120.86,120.95,3210.0,113.4236,113.4517,113.3205,113.4049,3210.0
2020-09-23 12:15:00,120.88,120.96,120.81,120.82,4000.0,113.3392,113.4142,113.2736,113.283,4000.0
2020-09-23 12:20:00,120.73,120.8,120.65,120.8,3036.0,113.1986,113.2642,113.1236,113.2642,3036.0
2020-09-23 12:25:00,120.79,120.97,120.79,120.9,2800.0,113.2548,113.4236,113.2548,113.358,2800.0
2020-09-23 12:30:00,120.88,120.91,120.72,120.79,8224.0,113.3392,113.3674,113.1892,113.2548,8224.0
2020-09-23 12:35:00,120.86,121.11,120.79,121.09,6501.0,113.3205,113.5549,113.2548,113.5361,6501.0
2020-09-23 12:40:00,121.14,121.19,121.01,121.02,2518.0,113.583,113.6299,113.4611,113.4705,2518.0
2020-09-23 12:45:00,121.03,121.03,120.84,120.96,7530.0,113.4799,113.4799,113.3017,113.4142,7530.0
2020-09-23 12:50:00,120.89,120.91,120.79,120.87,3967.0,113.3486,113.3674,113.2548,113.3298,3967.0
2020-09-23 12:55:00,120.89,121.02,120.89,121.01,3200.0,113.3486,113.4705,113.3486,113.4611,3200.0
2020-09-23 13:00:00,121.03,121.03,120.84,120.91,2500.0,113.4799,113.4799,113.3017,113.3674,2500.0
2020-09-23 13:05:00,120.91,120.97,120.87,120.94,3337.0,113.3674,113.4236,113.3298,113.3955,3337.0
2020-09-23 13:10:00,120.95,121.07,120.89,120.98,4609.0,113.4049,113.5174,113.3486,113.433,4609.0
2020-09-23 13:15:00,120.98,121.1,120.8,121.1,6383.0,113.433,113.5455,113.2642,113.5455,6383.0
2020-09-23 13:20:00,121.16,121.19,121.13,121.19,517.0,113.6018,113.6299,113.5736,113.6299,517.0
2020-09-23 13:25:00,121.09,121.17,120.88,120.95,7847.0,113.5361,113.6111,113.3392,113.4049,7847.0
2020-09-23 13:30:00,120.93,121.05,120.93,121.05,4334.0,113.3861,113.4986,113.3861,113.4986,4334.0
2020-09-23 13:35:00,121.04,121.04,120.93,120.93,6425.0,113.4892,113.4892,113.3861,113.3861,6425.0
2020-09-23 13:40:00,120.89,121.02,120.87,120.93,6707.0,113.3486,113.4705,113.3298,113.3861,6707.0
2020-09-23 13:45:00,120.89,120.9,120.63,120.67,7166.0,113.3486,113.358,113.1048,113.1423,7166.0
2020-09-23 13:50:00,120.65,120.67,120.55,120.67,6646.0,113.1236,113.1423,113.0298,113.1423,6646.0
2020-09-23 13:55:00,120.66,120.77,120.62,120.72,3162.0,113.133,113.2361,113.0954,113.1892,3162.0
2020-09-23 14:00:00,120.63,120.67,120.42,120.59,4679.0,113.1048,113.1423,112.9079,113.0673,4679.0
2020-09-23 14:05:00,120.63,120.66,120.41,120.41,2400.0,113.1048,113.133,112.8985,112.8985,2400.0
2020-09-23 14:10:00,120.39,120.56,120.37,120.55,4224.0,112.8798,113.0392,112.861,113.0298,4224.0
2020-09-23 14:15:00,120.52,120.52,119.8,119.8,7039.0,113.0017,113.0017,112.3266,112.3266,7039.0
2020-09-23 14:20:00,119.9,120.0,119.76,119.76,5279.0,112.4204,112.5141,112.2891,112.2891,5279.0
2020-09-23 14:25:00,119.71,119.88,119.69,119.75,4608.0,112.2422,112.4016,112.2235,112.2797,4608.0
2020-09-23 14:30:00,119.75,119.86,119.64,119.83,5389.0,112.2797,112.3829,112.1766,112.3547,5389.0
2020-09-23 14:35:00,119.84,119.86,119.53,119.69,7730.0,112.3641,112.3829,112.0734,112.2235,7730.0
2020-09-23 14:40:00,119.64,119.8,119.37,119.67,7725.0,112.1766,112.3266,111.9234,112.2047,7725.0
2020-09-23 14:45:00,119.72,119.74,119.53,119.65,3123.0,112.2516,112.2703,112.0734,112.186,3123.0
2020-09-23 14:50:00,119.76,119.78,119.36,119.4,4455.0,112.2891,112.3078,111.914,111.9516,4455.0
2020-09-23 14:55:00,119.28,119.38,119.08,119.23,4965.0,111.839,111.9328,111.6515,111.7922,4965.0
2020-09-23 15:00:00,119.16,119.42,118.94,118.94,4740.0,111.7265,111.9703,111.5202,111.5202,4740.0
2020-09-23 15:05:00,119.02,119.07,118.86,118.98,4024.0,111.5953,111.6421,111.4452,111.5578,4024.0
2020-09-23 15:10:00,119.0,119.34,119.0,119.19,5672.0,111.5765,111.8953,111.5765,111.7547,5672.0
2020-09-23 15:15:00,119.17,119.17,118.8,118.93,9269.0,111.7359,111.7359,111.389,111.5109,9269.0
2020-09-23 15:20:00,118.91,119.07,118.7,118.71,6468.0,111.4921,111.6421,111.2952,111.3046,6468.0
2020-09-23 15:25:00,118.75,118.97,118.65,118.92,12434.0,111.3421,111.5484,111.2483,111.5015,12434.0
2020-09-23 15:30:00,118.94,119.17,118.87,119.05,8908.0,111.5202,111.7359,111.4546,111.6234,8908.0
2020-09-23 15:35:00,119.09,119.25,118.99,119.07,9898.0,111.6609,111.8109,111.5671,111.6421,9898.0
2020-09-23 15:40:00,119.08,119.23,119.02,119.17,10716.0,111.6515,111.7922,111.5953,111.7359,10716.0
2020-09-23 15:45:00,119.16,119.31,118.78,118.82,13431.0,111.7265,111.8672,111.3702,111.4077,13431.0
2020-09-23 15:50:00,118.83,118.91,118.76,118.86,28036.0,111.4171,111.4921,111.3515,111.4452,28036.0
2020-09-23 15:55:00,118.86,119.05,118.68,118.79,51591.0,111.4452,111.6234,111.2765,111.3796,51591.0
2020-09-24 09:30:00,118.37,118.76,118.09,118.14,12185.0,110.9858,111.3515,110.7233,110.7702,12185.0
2020-09-24 09:35:00,118.11,118.32,117.62,117.77,3497.0,110.742,110.9389,110.2826,110.4232,3497.0
2020-09-24 09:40:00,117.58,117.96,117.4,117.96,3953.0,110.2451,110.6014,110.0763,110.6014,3953.0
2020-09-24 09:45:00,117.92,118.96,117.91,118.71,3949.0,110.5639,111.539,110.5545,111.3046,3949.0
2020-09-24 09:50:00,118.95,119.19,118.82,119.0,2560.0,111.5296,111.7547,111.4077,111.5765,2560.0
2020-09-24 09:55:00,119.06,119.06,118.6,119.03,13654.0,111.6328,111.6328,111.2015,111.6046,13654.0
2020-09-24 10:00:00,119.12,119.5,119.03,119.03,2600.0,111.689,112.0453,111.6046,111.6046,2600.0
2020-09-24 10:05:00,119.14,119.6,119.14,119.53,4817.0,111.7078,112.1391,111.7078,112.0734,4817.0
2020-09-24 10:10:00,119.35,119.53,119.32,119.53,2776.0,111.9047,112.0734,111.8765,112.0734,2776.0
2020-09-24 10:15:00,119.79,119.99,119.6,119.61,4907.0,112.3172,112.5047,112.1391,112.1485,4907.0
2020-09-24 10:20:00,119.57,119.58,119.22,119.22,3432.0,112.1109,112.1203,111.7828,111.7828,3432.0
2020-09-24 10:25:00,119.24,119.28,118.98,119.06,3427.0,111.8015,111.839,111.5578,111.6328,3427.0
2020-09-24 10:30:00,119.11,119.12,118.77,118.8,3133.0,111.6796,111.689,111.3609,111.389,3133.0
2020-09-24 10:35:00,118.81,119.2,118.78,118.96,2899.0,111.3984,111.764,111.3702,111.539,2899.0
2020-09-24 10:40:00,118.92,119.18,118.9,118.93,2116.0,111.5015,111.7453,111.4827,111.5109,2116.0
2020-09-24 10:45:00,118.82,119.06,118.8,118.95,3215.0,111.4077,111.6328,111.389,111.5296,3215.0
2020-09-24 10:50:00,118.95,119.13,118.8,119.11,2524.0,111.5296,111.6984,111.389,111.6796,2524.0
2020-09-24 10:55:00,119.07,119.09,118.84,119.09,5221.0,111.6421,111.6609,111.4265,111.6609,5221.0
2020-09-24 11:00:00,119.07,119.26,119.02,119.11,2214.0,111.6421,111.8203,111.5953,111.6796,2214.0
2020-09-24 11:05:00,119.1,119.22,118.82,118.87,3701.0,111.6703,111.7828,111.4077,111.4546,3701.0
2020-09-24 11:10:00,118.92,118.93,118.68,118.89,3710.0,111.5015,111.5109,111.2765,111.4734,3710.0
2020-09-24 11:15:00,118.96,118.97,118.7,118.76,2302.0,111.539,111.5484,111.2952,111.3515,2302.0
2020-09-24 11:20:00,118.8,119.12,118.8,119.12,3160.0,111.389,111.689,111.389,111.689,3160.0
2020-09-24 11:25:00,119.09,119.13,119.01,119.03,2600.0,111.6609,111.6984,111.5859,111.6046,2600.0
2020-09-24 11:30:00,119.02,119.25,118.98,119.12,3629.0,111.5953,111.8109,111.5578,111.689,3629.0
2020-09-24 11:35:00,119.12,119.39,119.12,119.34,2948.0,111.689,111.9422,111.689,111.8953,2948.0
2020-09-24 11:40:00,119.3,119.43,119.3,119.31,2707.0,111.8578,111.9797,111.8578,111.8672,2707.0
2020-09-24 11:45:00,119.26,119.26,119.08,119.23,2000.0,111.8203,111.8203,111.6515,111.7922,2000.0
2020-09-24 11:50:00,119.25,119.31,119.21,119.25,5542.0,111.8109,111.8672,111.7734,111.8109,5542.0
2020-09-24 11:55:00,119.29,119.47,119.1,119.46,2362.0,111.8484,112.0172,111.6703,112.0078,2362.0
2020-09-24 12:00:00,119.48,119.49,119.35,119.43,5526.0,112.0266,112.0359,111.9047,111.9797,5526.0
2020-09-24 12:05:00,119.48,119.62,119.44,119.59,8664.0,112.0266,112.1578,111.9891,112.1297,8664.0
2020-09-24 12:10:00,119.66,119.66,119.5,119.5,5764.0,112.1953,112.1953,112.0453,112.0453,5764.0
2020-09-24 12:15:00,119.48,119.68,119.48,119.59,3882.0,112.0266,112.2141,112.0266,112.1297,3882.0
2020-09-24 12:20:00,119.59,119.65,119.55,119.58,5554.0,112.1297,112.186,112.0922,112.1203,5554.0
2020-09-24 12:25:00,119.61,119.82,119.58,119.71,6085.0,112.1485,112.3454,112.1203,112.2422,6085.0
2020-09-24 12:30:00,119.69,119.69,119.45,119.46,3793.0,112.2235,112.2235,111.9984,112.0078,3793.0
2020-09-24 12:35:00,119.48,119.5,119.28,119.42,4602.0,112.0266,112.0453,111.839,111.9703,4602.0
2020-09-24 12:40:00,119.42,119.49,119.35,119.49,3380.0,111.9703,112.0359,111.9047,112.0359,3380.0
2020-09-24 12:45:00,119.46,119.49,119.39,119.43,7516.0,112.0078,112.0359,111.9422,111.9797,7516.0
2020-09-24 12:50:00,119.39,119.62,119.36,119.61,4770.0,111.9422,112.1578,111.914,112.1485,4770.0
2020-09-24 12:55:00,119.59,120.08,119.58,120.06,19415.0,112.1297,112.5891,112.1203,112.5704,19415.0
2020-09-24 13:00:00,120.03,120.12,119.97,120.11,7267.0,112.5423,112.6266,112.486,112.6173,7267.0
2020-09-24 13:05:00,120.09,120.21,120.06,120.21,4543.0,112.5985,112.711,112.5704,112.711,4543.0
2020-09-24 13:10:00,120.18,120.3,120.16,120.23,4000.0,112.6829,112.7954,112.6641,112.7298,4000.0
2020-09-24 13:15:00,120.31,120.43,120.31,120.34,3305.0,112.8048,112.9173,112.8048,112.8329,3305.0
2020-09-24 13:20:00,120.3,120.52,120.3,120.38,5054.0,112.7954,113.0017,112.7954,112.8704,5054.0
2020-09-24 13:25:00,120.43,120.51,120.39,120.44,3500.0,112.9173,112.9923,112.8798,112.9267,3500.0
2020-09-24 13:30:00,120.44,120.59,120.41,120.49,7089.0,112.9267,113.0673,112.8985,112.9736,7089.0
2020-09-24 13:35:00,120.46,120.55,120.35,120.48,9262.0,112.9454,113.0298,112.8423,112.9642,9262.0
2020-09-24 13:40:00,120.46,120.51,120.13,120.17,13235.0,112.9454,112.9923,112.636,112.6735,13235.0
2020-09-24 13:45:00,120.23,120.34,120.06,120.19,38748.0,112.7298,112.8329,112.5704,112.6923,38748.0
2020-09-24 13:50:00,120.2,120.45,120.16,120.45,16077.0,112.7016,112.9361,112.6641,112.9361,16077.0
2020-09-24 13:55:00,120.41,120.41,120.1,120.16,11845.0,112.8985,112.8985,112.6079,112.6641,11845.0
2020-09-24 14:00:00,120.2,120.22,119.96,120.05,8700.0,112.7016,112.7204,112.4766,112.561,8700.0
2020-09-24 14:05:00,120.05,120.14,119.87,120.01,18487.0,112.561,112.6454,112.3922,112.5235,18487.0
2020-09-24 14:10:00,119.93,120.13,119.87,120.1,82691.0,112.4485,112.636,112.3922,112.6079,82691.0
2020-09-24 14:15:00,120.06,120.12,119.82,119.82,30842.0,112.5704,112.6266,112.3454,112.3454,30842.0
2020-09-24 14:20:00,119.77,119.83,119.72,119.81,3057.0,112.2985,112.3547,112.2516,112.336,3057.0
2020-09-24 14:25:00,119.82,120.08,119.77,120.04,7456.0,112.3454,112.5891,112.2985,112.5516,7456.0
2020-09-24 14:30:00,120.03,120.1,119.85,119.97,12128.0,112.5423,112.6079,112.3735,112.486,12128.0
2020-09-24 14:35:00,119.93,119.93,119.69,119.74,6398.0,112.4485,112.4485,112.2235,112.2703,6398.0
2020-09-24 14:40:00,119.75,119.85,119.67,119.72,6258.0,112.2797,112.3735,112.2047,112.2516,6258.0
2020-09-24 14:45:00,119.71,119.73,119.35,119.35,4336.0,112.2422,112.261,111.9047,111.9047,4336.0
2020-09-24 14:50:00,119.3,119.37,119.1,119.18,11137.0,111.8578,111.9234,111.6703,111.7453,11137.0
2020-09-24 14:55:00,119.18,119.18,118.95,118.98,11740.0,111.7453,111.7453,111.5296,111.5578,11740.0
2020-09-24 15:00:00,118.93,119.0,118.78,118.78,9529.0,111.5109,111.5765,111.3702,111.3702,9529.0
2020-09-24 15:05:00,118.81,118.93,118.74,118.8,4167.0,111.3984,111.5109,111.3327,111.389,4167.0
2020-09-24 15:10:00,118.78,119.04,118.69,118.95,9188.0,111.3702,111.614,111.2858,111.5296,9188.0
2020-09-24 15:15:00,118.95,119.02,118.78,118.78,10313.0,111.5296,111.5953,111.3702,111.3702,10313.0
2020-09-24 15:20:00,118.72,118.72,118.29,118.48,9777.0,111.314,111.314,110.9108,111.0889,9777.0
2020-09-24 15:25:00,118.45,118.52,118.15,118.18,15895.0,111.0608,111.1264,110.7795,110.8077,15895.0
2020-09-24 15:30:00,118.13,118.42,118.09,118.41,11479.0,110.7608,111.0327,110.7233,111.0233,11479.0
2020-09-24 15:35:00,118.36,118.67,118.26,118.64,17783.0,110.9764,111.2671,110.8827,111.239,17783.0
2020-09-24 15:40:00,118.68,118.77,118.57,118.57,15532.0,111.2765,111.3609,111.1733,111.1733,15532.0
2020-09-24 15:45:00,118.58,118.93,118.5,118.51,14142.0,111.1827,111.5109,111.1077,111.1171,14142.0
2020-09-24 15:50:00,118.51,118.92,118.47,118.92,26369.0,111.1171,111.5015,111.0796,111.5015,26369.0
2020-09-24 15:55:00,118.92,119.02,118.77,118.99,64652.0,111.5015,111.5953,111.3609,111.5671,64652.0
2020-09-25 09:30:00,117.96,118.39,117.77,117.96,25688.0,110.6014,111.0046,110.4232,110.6014,25688.0
2020-09-25 09:35:00,118.03,118.31,117.13,117.88,18523.0,110.667,110.9295,109.8232,110.5264,18523.0
2020-09-25 09:40:00,117.93,119.02,117.86,118.78,11219.0,110.5733,111.5953,110.5076,111.3702,11219.0
2020-09-25 09:45:00,118.9,119.09,118.76,119.04,8797.0,111.4827,111.6609,111.3515,111.614,8797.0
2020-09-25 09:50:00,119.04,119.04,118.68,118.96,7986.0,111.614,111.614,111.2765,111.539,7986.0
2020-09-25 09:55:00,118.95,119.23,118.78,119.05,4400.0,111.5296,111.7922,111.3702,111.6234,4400.0
2020-09-25 10:00:00,118.98,118.98,118.66,118.67,17599.0,111.5578,111.5578,111.2577,111.2671,17599.0
2020-09-25 10:05:00,118.7,118.78,118.53,118.56,4213.0,111.2952,111.3702,111.1358,111.164,4213.0
2020-09-25 10:10:00,118.51,118.55,118.0,118.06,11227.0,111.1171,111.1546,110.6389,110.6951,11227.0
2020-09-25 10:15:00,118.04,118.42,118.02,118.35,5100.0,110.6764,111.0327,110.6576,110.9671,5100.0
2020-09-25 10:20:00,118.39,118.86,118.39,118.83,2851.0,111.0046,111.4452,111.0046,111.4171,2851.0
2020-09-25 10:25:00,118.74,119.02,118.73,118.76,5870.0,111.3327,111.5953,111.3233,111.3515,5870.0
2020-09-25 10:30:00,118.67,118.73,118.38,118.45,8869.0,111.2671,111.3233,110.9952,111.0608,8869.0
2020-09-25 10:35:00,118.32,118.79,118.28,118.79,3766.0,110.9389,111.3796,110.9014,111.3796,3766.0
2020-09-25 10:40:00,118.88,118.9,118.62,118.8,3101.0,111.464,111.4827,111.2202,111.389,3101.0
2020-09-25 10:45:00,118.88,118.89,118.53,118.61,4900.0,111.464,111.4734,111.1358,111.2108,4900.0
2020-09-25 10:50:00,118.65,118.89,118.46,118.89,7300.0,111.2483,111.4734,111.0702,111.4734,7300.0
2020-09-25 10:55:00,118.81,118.81,118.44,118.44,2300.0,111.3984,111.3984,111.0514,111.0514,2300.0
2020-09-25 11:00:00,118.48,118.64,118.3,118.3,4283.0,111.0889,111.239,110.9202,110.9202,4283.0
2020-09-25 11:05:00,118.34,118.35,118.23,118.28,3848.0,110.9577,110.9671,110.8545,110.9014,3848.0
2020-09-25 11:10:00,118.21,118.6,118.21,118.47,7517.0,110.8358,111.2015,110.8358,111.0796,7517.0
2020-09-25 11:15:00,118.46,118.72,118.44,118.68,17840.0,111.0702,111.314,111.0514,111.2765,17840.0
2020-09-25 11:20:00,118.67,118.85,118.61,118.76,3275.0,111.2671,111.4359,111.2108,111.3515,3275.0
2020-09-25 11:25:00,118.75,118.75,118.6,118.63,4054.0,111.3421,111.3421,111.2015,111.2296,4054.0
2020-09-25 11:30:00,118.66,118.69,118.53,118.68,6849.0,111.2577,111.2858,111.1358,111.2765,6849.0
2020-09-25 11:35:00,118.68,118.73,118.24,118.5,16207.0,111.2765,111.3233,110.8639,111.1077,16207.0
2020-09-25 11:40:00,118.54,118.59,118.39,118.39,6537.0,111.1452,111.1921,111.0046,111.0046,6537.0
2020-09-25 11:45:00,118.34,118.45,118.25,118.31,2308.0,110.9577,111.0608,110.8733,110.9295,2308.0
2020-09-25 11:50:00,118.32,118.33,118.16,118.25,3865.0,110.9389,110.9483,110.7889,110.8733,3865.0
2020-09-25 11:55:00,118.26,118.27,118.12,118.12,2233.0,110.8827,110.892,110.7514,110.7514,2233.0
2020-09-25 12:00:00,118.19,118.33,118.13,118.3,5347.0,110.817,110.9483,110.7608,110.9202,5347.0
2020-09-25 12:05:00,118.29,118.5,118.26,118.5,7246.0,110.9108,111.1077,110.8827,111.1077,7246.0
2020-09-25 12:10:00,118.5,118.66,118.46,118.66,3514.0,111.1077,111.2577,111.0702,111.2577,3514.0
2020-09-25 12:15:00,118.61,118.65,118.43,118.43,6896.0,111.2108,111.2483,111.0421,111.0421,6896.0
2020-09-25 12:20:00,118.47,118.61,118.45,118.55,2806.0,111.0796,111.2108,111.0608,111.1546,2806.0
2020-09-25 12:25:00,118.55,118.65,118.47,118.59,2571.0,111.1546,111.2483,111.0796,111.1921,2571.0
2020-09-25 12:30:00,118.63,118.65,118.44,118.61,2600.0,111.2296,111.2483,111.0514,111.2108,2600.0
2020-09-25 12:35:00,118.6,118.7,118.56,118.68,3244.0,111.2015,111.2952,111.164,111.2765,3244.0
2020-09-25 12:40:00,118.71,118.9,118.71,118.89,1422.0,111.3046,111.4827,111.3046,111.4734,1422.0
2020-09-25 12:45:00,118.89,118.89,118.79,118.81,3100.0,111.4734,111.4734,111.3796,111.3984,3100.0
2020-09-25 12:50:00,118.8,118.98,118.8,118.97,2839.0,111.389,111.5578,111.389,111.5484,2839.0
2020-09-25 12:55:00,118.95,118.99,118.91,118.95,2426.0,111.5296,111.5671,111.4921,111.5296,2426.0
2020-09-25 13:00:00,118.89,119.0,118.82,118.94,3657.0,111.4734,111.5765,111.4077,111.5202,3657.0
2020-09-25 13:05:00,118.9,119.02,118.89,118.91,3324.0,111.4827,111.5953,111.4734,111.4921,3324.0
2020-09-25 13:10:00,118.91,118.98,118.88,118.93,3675.0,111.4921,111.5578,111.464,111.5109,3675.0
2020-09-25 13:15:00,118.97,118.97,118.85,118.85,2702.0,111.5484,111.5484,111.4359,111.4359,2702.0
2020-09-25 13:20:00,118.87,119.02,118.81,118.83,3115.0,111.4546,111.5953,111.3984,111.4171,3115.0
2020-09-25 13:25:00,118.85,118.85,118.72,118.76,5858.0,111.4359,111.4359,111.314,111.3515,5858.0
2020-09-25 13:30:00,118.76,118.86,118.75,118.84,3608.0,111.3515,111.4452,111.3421,111.4265,3608.0
2020-09-25 13:35:00,118.84,118.85,118.76,118.76,1601.0,111.4265,111.4359,111.3515,111.3515,1601.0
2020-09-25 13:40:00,118.78,118.97,118.78,118.97,4651.0,111.3702,111.5484,111.3702,111.5484,4651.0
2020-09-25 13:45:00,118.96,119.14,118.95,119.08,4583.0,111.539,111.7078,111.5296,111.6515,4583.0
2020-09-25 13:50:00,119.08,119.26,119.08,119.22,3808.0,111.6515,111.8203,111.6515,111.7828,3808.0
2020-09-25 13:55:00,119.24,119.24,119.09,119.11,7873.0,111.8015,111.8015,111.6609,111.6796,7873.0
2020-09-25 14:00:00,119.09,119.12,119.03,119.04,8629.0,111.6609,111.689,111.6046,111.614,8629.0
2020-09-25 14:05:00,119.01,119.08,118.99,119.01,14654.0,111.5859,111.6515,111.5671,111.5859,14654.0
2020-09-25 14:10:00,118.96,118.98,118.78,118.78,5331.0,111.539,111.5578,111.3702,111.3702,5331.0
2020-09-25 14:15:00,118.8,119.15,118.8,119.15,34839.0,111.389,111.7171,111.389,111.7171,34839.0
2020-09-25 14:20:00,119.13,119.28,119.06,119.25,25025.0,111.6984,111.839,111.6328,111.8109,25025.0
2020-09-25 14:25:00,119.29,119.3,119.11,119.13,9953.0,111.8484,111.8578,111.6796,111.6984,9953.0
2020-09-25 14:30:00,119.01,119.09,118.92,118.97,6172.0,111.5859,111.6609,111.5015,111.5484,6172.0
2020-09-25 14:35:00,118.98,119.02,118.93,118.93,4009.0,111.5578,111.5953,111.5109,111.5109,4009.0
2020-09-25 14:40:00,118.94,119.01,118.89,118.95,3200.0,111.5202,111.5859,111.4734,111.5296,3200.0
2020-09-25 14:45:00,118.96,119.02,118.96,118.96,2400.0,111.539,111.5953,111.539,111.539,2400.0
2020-09-25 14:50:00,118.98,119.08,118.95,119.08,6004.0,111.5578,111.6515,111.5296,111.6515,6004.0
2020-09-25 14:55:00,119.05,119.2,119.0,119.2,7182.0,111.6234,111.764,111.5765,111.764,7182.0
2020-09-25 15:00:00,119.17,119.21,119.06,119.15,11866.0,111.7359,111.7734,111.6328,111.7171,11866.0
2020-09-25 15:05:00,119.15,119.27,119.12,119.14,28186.0,111.7171,111.8297,111.689,111.7078,28186.0
2020-09-25 15:10:00,119.19,119.24,119.03,119.04,32437.0,111.7547,111.8015,111.6046,111.614,32437.0
2020-09-25 15:15:00,119.07,119.2,119.07,119.15,13288.0,111.6421,111.764,111.6421,111.7171,13288.0
2020-09-25 15:20:00,119.12,119.15,118.99,119.09,17617.0,111.689,111.7171,111.5671,111.6609,17617.0
2020-09-25 15:25:00,119.07,119.59,119.04,119.56,29010.0,111.6421,112.1297,111.614,112.1016,29010.0
2020-09-25 15:30:00,119.54,119.62,119.14,119.15,9146.0,112.0828,112.1578,111.7078,111.7171,9146.0
2020-09-25 15:35:00,119.17,119.24,118.95,118.98,8118.0,111.7359,111.8015,111.5296,111.5578,8118.0
2020-09-25 15:40:00,119.01,119.06,118.89,118.97,5814.0,111.5859,111.6328,111.4734,111.5484,5814.0
2020-09-25 15:45:00,118.93,118.98,118.78,118.9,9218.0,111.5109,111.5578,111.3702,111.4827,9218.0
2020-09-25 15:50:00,118.89,118.98,118.71,118.86,14517.0,111.4734,111.5578,111.3046,111.4452,14517.0
2020-09-25 15:55:00,118.88,119.07,118.85,118.9,45643.0,111.464,111.6421,111.4359,111.4827,45643.0
2020-09-28 09:30:00,120.7,121.32,120.54,120.62,19516.0,113.1705,113.7518,113.0204,113.0954,19516.0
2020-09-28 09:35:00,120.55,120.94,120.34,120.53,6430.0,113.0298,113.3955,112.8329,113.0111,6430.0
2020-09-28 09:40:00,120.67,120.67,120.28,120.28,3874.0,113.1423,113.1423,112.7767,112.7767,3874.0
2020-09-28 09:45:00,120.35,120.67,120.28,120.52,5964.0,112.8423,113.1423,112.7767,113.0017,5964.0
2020-09-28 09:50:00,120.43,120.49,120.22,120.22,10092.0,112.9173,112.9736,112.7204,112.7204,10092.0
2020-09-28 09:55:00,120.19,120.76,120.19,120.69,5827.0,112.6923,113.2267,112.6923,113.1611,5827.0
2020-09-28 10:00:00,120.67,120.84,120.42,120.74,6669.0,113.1423,113.3017,112.9079,113.208,6669.0
2020-09-28 10:05:00,120.79,120.81,120.32,120.45,5637.0,113.2548,113.2736,112.8142,112.9361,5637.0
2020-09-28 10:10:00,120.45,120.78,120.45,120.68,6942.0,112.9361,113.2455,112.9361,113.1517,6942.0
2020-09-28 10:15:00,120.71,121.16,120.56,120.92,45928.0,113.1798,113.6018,113.0392,113.3767,45928.0
2020-09-28 10:20:00,120.92,121.25,120.8,121.09,66101.0,113.3767,113.6861,113.2642,113.5361,66101.0
2020-09-28 10:25:00,121.01,121.24,120.82,120.83,22356.0,113.4611,113.6768,113.283,113.2923,22356.0
2020-09-28 10:30:00,120.77,121.16,120.68,120.97,13466.0,113.2361,113.6018,113.1517,113.4236,13466.0
2020-09-28 10:35:00,121.0,121.08,120.82,120.86,12335.0,113.4517,113.5267,113.283,113.3205,12335.0
2020-09-28 10:40:00,120.97,121.12,120.92,121.02,6233.0,113.4236,113.5643,113.3767,113.4705,6233.0
2020-09-28 10:45:00,121.04,121.06,120.76,120.93,13330.0,113.4892,113.508,113.2267,113.3861,13330.0
2020-09-28 10:50:00,120.98,121.05,120.85,120.86,7441.0,113.433,113.4986,113.3111,113.3205,7441.0
2020-09-28 10:55:00,120.91,121.01,120.91,121.01,10472.0,113.3674,113.4611,113.3674,113.4611,10472.0
2020-09-28 11:00:00,120.99,121.08,120.89,120.95,10529.0,113.4424,113.5267,113.3486,113.4049,10529.0
2020-09-28 11:05:00,120.95,121.02,120.95,121.0,13426.0,113.4049,113.4705,113.4049,113.4517,13426.0
2020-09-28 11:10:00,121.0,121.1,120.84,120.99,12654.0,113.4517,113.5455,113.3017,113.4424,12654.0
2020-09-28 11:15:00,121.0,121.07,120.91,120.97,33225.0,113.4517,113.5174,113.3674,113.4236,33225.0
2020-09-28 11:20:00,120.95,121.05,120.85,120.99,9610.0,113.4049,113.4986,113.3111,113.4424,9610.0
2020-09-28 11:25:00,120.99,121.63,120.9,121.54,154350.0,113.4424,114.0424,113.358,113.9581,154350.0
2020-09-28 11:30:00,121.53,121.8,121.4,121.79,13915.0,113.9487,114.2018,113.8268,114.1925,13915.0
2020-09-28 11:35:00,121.79,121.93,121.75,121.93,8992.0,114.1925,114.3237,114.155,114.3237,8992.0
2020-09-28 11:40:00,121.89,121.89,121.57,121.68,11102.0,114.2862,114.2862,113.9862,114.0893,11102.0
2020-09-28 11:45:00,121.68,121.73,121.46,121.67,11696.0,114.0893,114.1362,113.883,114.0799,11696.0
2020-09-28 11:50:00,121.66,121.96,121.66,121.94,15212.0,114.0706,114.3519,114.0706,114.3331,15212.0
2020-09-28 11:55:00,121.95,122.05,121.88,121.99,7800.0,114.3425,114.4362,114.2768,114.38,7800.0
2020-09-28 12:00:00,121.99,122.01,121.79,121.91,5171.0,114.38,114.3987,114.1925,114.305,5171.0
2020-09-28 12:05:00,121.9,121.97,121.78,121.86,17013.0,114.2956,114.3612,114.1831,114.2581,17013.0
2020-09-28 12:10:00,121.88,121.91,121.82,121.91,5405.0,114.2768,114.305,114.2206,114.305,5405.0
2020-09-28 12:15:00,121.95,122.04,121.58,121.59,14404.0,114.3425,114.4269,113.9956,114.0049,14404.0
2020-09-28 12:20:00,121.61,121.68,121.5,121.65,7928.0,114.0237,114.0893,113.9205,114.0612,7928.0
2020-09-28 12:25:00,121.65,121.83,121.57,121.83,4798.0,114.0612,114.23,113.9862,114.23,4798.0
2020-09-28 12:30:00,121.83,121.99,121.8,121.99,4345.0,114.23,114.38,114.2018,114.38,4345.0
2020-09-28 12:35:00,121.98,121.98,121.88,121.89,3110.0,114.3706,114.3706,114.2768,114.2862,3110.0
2020-09-28 12:40:00,121.94,122.16,121.94,121.97,4829.0,114.3331,114.5394,114.3331,114.3612,4829.0
2020-09-28 12:45:00,122.01,122.21,122.01,122.21,4000.0,114.3987,114.5863,114.3987,114.5863,4000.0
2020-09-28 12:50:00,122.27,122.29,122.16,122.19,3910.0,114.6425,114.6613,114.5394,114.5675,3910.0
2020-09-28 12:55:00,122.21,122.28,122.14,122.19,3425.0,114.5863,114.6519,114.5206,114.5675,3425.0
2020-09-28 13:00:00,122.18,122.22,122.14,122.2,4554.0,114.5581,114.5956,114.5206,114.5769,4554.0
2020-09-28 13:05:00,122.21,122.27,122.15,122.24,3937.0,114.5863,114.6425,114.53,114.6144,3937.0
2020-09-28 13:10:00,122.26,122.42,122.26,122.37,10461.0,114.6331,114.7832,114.6331,114.7363,10461.0
2020-09-28 13:15:00,122.41,122.44,122.22,122.22,4453.0,114.7738,114.8019,114.5956,114.5956,4453.0
2020-09-28 13:20:00,122.2,122.23,122.14,122.15,3184.0,114.5769,114.605,114.5206,114.53,3184.0
2020-09-28 13:25:00,122.12,122.15,122.02,122.09,3102.0,114.5019,114.53,114.4081,114.4737,3102.0
2020-09-28 13:30:00,122.11,122.14,122.03,122.12,3929.0,114.4925,114.5206,114.4175,114.5019,3929.0
2020-09-28 13:35:00,122.11,122.15,121.97,122.01,4100.0,114.4925,114.53,114.3612,114.3987,4100.0
2020-09-28 13:40:00,121.99,122.1,121.93,122.0,10451.0,114.38,114.4831,114.3237,114.3894,10451.0
2020-09-28 13:45:00,122.02,122.24,121.98,122.18,9752.0,114.4081,114.6144,114.3706,114.5581,9752.0
2020-09-28 13:50:00,122.24,122.33,122.17,122.31,8740.0,114.6144,114.6988,114.5488,114.68,8740.0
2020-09-28 13:55:00,122.33,122.43,122.26,122.39,6174.0,114.6988,114.7925,114.6331,114.755,6174.0
2020-09-28 14:00:00,122.41,122.61,122.4,122.59,5010.0,114.7738,114.9613,114.7644,114.9426,5010.0
2020-09-28 14:05:00,122.62,122.77,122.59,122.66,8352.0,114.9707,115.1113,114.9426,115.0082,8352.0
2020-09-28 14:10:00,122.67,122.83,122.67,122.76,5181.0,115.0176,115.1676,115.0176,115.1019,5181.0
2020-09-28 14:15:00,122.76,122.85,122.71,122.85,5581.0,115.1019,115.1863,115.0551,115.1863,5581.0
2020-09-28 14:20:00,122.82,122.82,122.63,122.63,6684.0,115.1582,115.1582,114.9801,114.9801,6684.0
2020-09-28 14:25:00,122.62,122.85,122.6,122.8,4129.0,114.9707,115.1863,114.9519,115.1395,4129.0
2020-09-28 14:30:00,122.8,122.85,122.76,122.83,6495.0,115.1395,115.1863,115.1019,115.1676,6495.0
2020-09-28 14:35:00,122.83,122.83,122.7,122.83,6713.0,115.1676,115.1676,115.0457,115.1676,6713.0
2020-09-28 14:40:00,122.83,122.83,122.68,122.71,8376.0,115.1676,115.1676,115.0269,115.0551,8376.0
2020-09-28 14:45:00,122.66,122.71,122.59,122.61,10464.0,115.0082,115.0551,114.9426,114.9613,10464.0
2020-09-28 14:50:00,122.61,122.64,122.45,122.45,7614.0,114.9613,114.9894,114.8113,114.8113,7614.0
2020-09-28 14:55:00,122.46,122.47,122.34,122.4,7793.0,114.8207,114.83,114.7081,114.7644,7793.0
2020-09-28 15:00:00,122.36,122.38,122.2,122.31,4692.0,114.7269,114.7457,114.5769,114.68,4692.0
2020-09-28 15:05:00,122.28,122.32,122.16,122.16,2808.0,114.6519,114.6894,114.5394,114.5394,2808.0
2020-09-28 15:10:00,122.17,122.26,122.08,122.24,5059.0,114.5488,114.6331,114.4644,114.6144,5059.0
2020-09-28 15:15:00,122.24,122.29,122.12,122.13,6234.0,114.6144,114.6613,114.5019,114.5112,6234.0
2020-09-28 15:20:00,122.11,122.27,122.1,122.11,5064.0,114.4925,114.6425,114.4831,114.4925,5064.0
2020-09-28 15:25:00,122.12,122.21,122.11,122.12,7356.0,114.5019,114.5863,114.4925,114.5019,7356.0
2020-09-28 15:30:00,122.1,122.1,121.79,121.91,8959.0,114.4831,114.4831,114.1925,114.305,8959.0
2020-09-28 15:35:00,121.93,121.94,121.73,121.76,6221.0,114.3237,114.3331,114.1362,114.1643,6221.0
2020-09-28 15:40:00,121.72,121.86,121.72,121.82,9192.0,114.1268,114.2581,114.1268,114.2206,9192.0
2020-09-28 15:45:00,121.8,121.85,121.56,121.56,12919.0,114.2018,114.2487,113.9768,113.9768,12919.0
2020-09-28 15:50:00,121.58,121.67,121.46,121.46,25100.0,113.9956,114.0799,113.883,113.883,25100.0
2020-09-28 15:55:00,121.47,121.58,121.18,121.58,61786.0,113.8924,113.9956,113.6205,113.9956,61786.0
2020-09-29 09:30:00,121.76,121.86,121.62,121.67,10888.0,114.1643,114.2581,114.0331,114.0799,10888.0
2020-09-29 09:35:00,121.33,121.34,121.1,121.13,1343.0,113.7612,113.7705,113.5455,113.5736,1343.0
2020-09-29 09:40:00,121.63,121.7,121.47,121.54,4011.0,114.0424,114.1081,113.8924,113.9581,4011.0
2020-09-29 09:45:00,121.63,121.85,121.62,121.7,3107.0,114.0424,114.2487,114.0331,114.1081,3107.0
2020-09-29 09:50:00,121.6,121.82,121.36,121.7,2890.0,114.0143,114.2206,113.7893,114.1081,2890.0
2020-09-29 09:55:00,121.75,121.99,121.69,121.77,3833.0,114.155,114.38,114.0987,114.1737,3833.0
2020-09-29 10:00:00,121.87,122.28,121.64,122.09,3519.0,114.2675,114.6519,114.0518,114.4737,3519.0
2020-09-29 10:05:00,122.25,122.25,121.98,122.11,2375.0,114.6238,114.6238,114.3706,114.4925,2375.0
2020-09-29 10:10:00,122.04,122.29,122.03,122.13,1596.0,114.4269,114.6613,114.4175,114.5112,1596.0
2020-09-29 10:15:00,122.24,122.32,122.05,122.1,3241.0,114.6144,114.6894,114.4362,114.4831,3241.0
2020-09-29 10:20:00,122.11,122.24,122.01,122.24,23414.0,114.4925,114.6144,114.3987,114.6144,23414.0
2020-09-29 10:25:00,122.35,122.38,122.21,122.25,4867.0,114.7175,114.7457,114.5863,114.6238,4867.0
2020-09-29 10:30:00,122.28,122.28,121.85,121.9,3009.0,114.6519,114.6519,114.2487,114.2956,3009.0
2020-09-29 10:35:00,121.77,121.77,121.39,121.46,3798.0,114.1737,114.1737,113.8174,113.883,3798.0
2020-09-29 10:40:00,121.51,121.56,121.39,121.48,2221.0,113.9299,113.9768,113.8174,113.9018,2221.0
2020-09-29 10:45:00,121.45,121.55,121.22,121.43,2934.0,113.8737,113.9674,113.658,113.8549,2934.0
2020-09-29 10:50:00,121.42,121.59,121.39,121.47,3941.0,113.8455,114.0049,113.8174,113.8924,3941.0
2020-09-29 10:55:00,121.46,121.52,121.4,121.41,3445.0,113.883,113.9393,113.8268,113.8362,3445.0
2020-09-29 11:00:00,121.42,121.42,121.15,121.22,12943.0,113.8455,113.8455,113.5924,113.658,12943.0
2020-09-29 11:05:00,121.22,121.31,121.11,121.11,2420.0,113.658,113.7424,113.5549,113.5549,2420.0
2020-09-29 11:10:00,121.13,121.25,121.11,121.11,2283.0,113.5736,113.6861,113.5549,113.5549,2283.0
2020-09-29 11:15:00,121.16,121.48,121.16,121.45,2685.0,113.6018,113.9018,113.6018,113.8737,2685.0
2020-09-29 11:20:00,121.44,121.74,121.44,121.67,6342.0,113.8643,114.1456,113.8643,114.0799,6342.0
2020-09-29 11:25:00,121.73,121.79,121.66,121.7,2710.0,114.1362,114.1925,114.0706,114.1081,2710.0
2020-09-29 11:30:00,121.72,121.72,121.57,121.67,3807.0,114.1268,114.1268,113.9862,114.0799,3807.0
2020-09-29 11:35:00,121.66,121.74,121.66,121.68,1400.0,114.0706,114.1456,114.0706,114.0893,1400.0
2020-09-29 11:40:00,121.65,121.65,121.19,121.21,2604.0,114.0612,114.0612,113.6299,113.6486,2604.0
2020-09-29 11:45:00,121.15,121.21,120.95,121.05,4117.0,113.5924,113.6486,113.4049,113.4986,4117.0
2020-09-29 11:50:00,121.02,121.14,120.93,121.13,2471.0,113.4705,113.583,113.3861,113.5736,2471.0
2020-09-29 11:55:00,121.2,121.24,121.06,121.06,1490.0,113.6393,113.6768,113.508,113.508,1490.0
2020-09-29 12:00:00,121.03,121.08,120.93,120.93,1206.0,113.4799,113.5267,113.3861,113.3861,1206.0
2020-09-29 12:05:00,120.95,121.18,120.86,121.18,3717.0,113.4049,113.6205,113.3205,113.6205,3717.0
2020-09-29 12:10:00,121.19,121.29,121.18,121.29,1934.0,113.6299,113.7236,113.6205,113.7236,1934.0
2020-09-29 12:15:00,121.3,121.34,121.27,121.33,1630.0,113.733,113.7705,113.7049,113.7612,1630.0
2020-09-29 12:20:00,121.25,121.3,121.14,121.14,1609.0,113.6861,113.733,113.583,113.583,1609.0
2020-09-29 12:25:00,121.08,121.39,121.08,121.32,1703.0,113.5267,113.8174,113.5267,113.7518,1703.0
2020-09-29 12:30:00,121.29,121.36,121.29,121.33,1510.0,113.7236,113.7893,113.7236,113.7612,1510.0
2020-09-29 12:35:00,121.3,121.47,121.27,121.39,2406.0,113.733,113.8924,113.7049,113.8174,2406.0
2020-09-29 12:40:00,121.37,121.37,121.24,121.24,1754.0,113.7987,113.7987,113.6768,113.6768,1754.0
2020-09-29 12:45:00,121.21,121.4,121.18,121.4,4481.0,113.6486,113.8268,113.6205,113.8268,4481.0
2020-09-29 12:50:00,121.41,121.47,121.39,121.47,719.0,113.8362,113.8924,113.8174,113.8924,719.0
2020-09-29 12:55:00,121.45,121.6,121.41,121.5,2592.0,113.8737,114.0143,113.8362,113.9205,2592.0
2020-09-29 13:00:00,121.5,121.54,121.48,121.51,1650.0,113.9205,113.9581,113.9018,113.9299,1650.0
2020-09-29 13:05:00,121.49,121.49,121.26,121.34,3902.0,113.9112,113.9112,113.6955,113.7705,3902.0
2020-09-29 13:10:00,121.3,121.4,121.27,121.29,4861.0,113.733,113.8268,113.7049,113.7236,4861.0
2020-09-29 13:15:00,121.35,121.46,121.28,121.46,2747.0,113.7799,113.883,113.7143,113.883,2747.0
2020-09-29 13:20:00,121.46,121.54,121.45,121.52,1554.0,113.883,113.9581,113.8737,113.9393,1554.0
2020-09-29 13:25:00,121.58,121.66,121.55,121.66,1100.0,113.9956,114.0706,113.9674,114.0706,1100.0
2020-09-29 13:30:00,121.7,121.7,121.52,121.54,2272.0,114.1081,114.1081,113.9393,113.9581,2272.0
2020-09-29 13:35:00,121.54,121.54,121.41,121.45,1332.0,113.9581,113.9581,113.8362,113.8737,1332.0
2020-09-29 13:40:00,121.52,121.52,121.43,121.49,2699.0,113.9393,113.9393,113.8549,113.9112,2699.0
2020-09-29 13:45:00,121.53,121.61,121.53,121.61,2069.0,113.9487,114.0237,113.9487,114.0237,2069.0
2020-09-29 13:50:00,121.64,121.92,121.64,121.86,5729.0,114.0518,114.3143,114.0518,114.2581,5729.0
2020-09-29 13:55:00,121.88,121.91,121.72,121.91,12750.0,114.2768,114.305,114.1268,114.305,12750.0
2020-09-29 14:00:00,122.0,122.0,121.83,121.92,3372.0,114.3894,114.3894,114.23,114.3143,3372.0
2020-09-29 14:05:00,121.91,122.03,121.86,121.99,3026.0,114.305,114.4175,114.2581,114.38,3026.0
2020-09-29 14:10:00,122.01,122.01,121.93,121.97,3031.0,114.3987,114.3987,114.3237,114.3612,3031.0
2020-09-29 14:15:00,122.03,122.05,121.83,121.96,4280.0,114.4175,114.4362,114.23,114.3519,4280.0
2020-09-29 14:20:00,121.96,121.98,121.89,121.92,3051.0,114.3519,114.3706,114.2862,114.3143,3051.0
2020-09-29 14:25:00,121.89,122.12,121.83,122.12,4060.0,114.2862,114.5019,114.23,114.5019,4060.0
2020-09-29 14:30:00,122.14,122.27,122.14,122.16,3326.0,114.5206,114.6425,114.5206,114.5394,3326.0
2020-09-29 14:35:00,122.12,122.25,122.08,122.22,4518.0,114.5019,114.6238,114.4644,114.5956,4518.0
2020-09-29 14:40:00,122.21,122.29,122.11,122.22,2032.0,114.5863,114.6613,114.4925,114.5956,2032.0
2020-09-29 14:45:00,122.2,122.2,122.06,122.1,1415.0,114.5769,114.5769,114.4456,114.4831,1415.0
2020-09-29 14:50:00,122.13,122.15,122.0,122.03,1477.0,114.5112,114.53,114.3894,114.4175,1477.0
2020-09-29 14:55:00,122.04,122.12,122.02,122.03,2760.0,114.4269,114.5019,114.4081,114.4175,2760.0
2020-09-29 15:00:00,122.07,122.1,122.0,122.06,2425.0,114.455,114.4831,114.3894,114.4456,2425.0
2020-09-29 15:05:00,122.05,122.07,122.0,122.02,2650.0,114.4362,114.455,114.3894,114.4081,2650.0
2020-09-29 15:10:00,122.02,122.04,121.96,122.04,2595.0,114.4081,114.4269,114.3519,114.4269,2595.0
2020-09-29 15:15:00,122.02,122.31,122.01,122.21,4897.0,114.4081,114.68,114.3987,114.5863,4897.0
2020-09-29 15:20:00,122.19,122.19,121.93,122.03,3734.0,114.5675,114.5675,114.3237,114.4175,3734.0
2020-09-29 15:25:00,122.05,122.07,121.92,121.94,5186.0,114.4362,114.455,114.3143,114.3331,5186.0
2020-09-29 15:30:00,121.9,121.94,121.82,121.82,5292.0,114.2956,114.3331,114.2206,114.2206,5292.0
2020-09-29 15:35:00,121.84,121.88,121.56,121.59,9008.0,114.2393,114.2768,113.9768,114.0049,9008.0
2020-09-29 15:40:00,121.62,121.62,121.54,121.56,5845.0,114.0331,114.0331,113.9581,113.9768,5845.0
2020-09-29 15:45:00,121.55,121.81,121.54,121.72,8207.0,113.9674,114.2112,113.9581,114.1268,8207.0
2020-09-29 15:50:00,121.74,121.82,121.47,121.5,17531.0,114.1456,114.2206,113.8924,113.9205,17531.0
2020-09-29 15:55:00,121.48,121.48,121.18,121.2,33285.0,113.9018,113.9018,113.6205,113.6393,33285.0
2020-09-30 09:30:00,121.76,122.51,121.4,122.46,11291.0,114.1643,114.8675,113.8268,114.8207,11291.0
2020-09-30 09:35:00,122.56,122.56,122.15,122.41,1666.0,114.9144,114.9144,114.53,114.7738,1666.0
2020-09-30 09:40:00,122.55,122.58,121.9,122.06,2975.0,114.905,114.9332,114.2956,114.4456,2975.0
2020-09-30 09:45:00,121.92,122.28,121.79,121.92,4710.0,114.3143,114.6519,114.1925,114.3143,4710.0
2020-09-30 09:50:00,121.79,121.96,121.37,121.5,9765.0,114.1925,114.3519,113.7987,113.9205,9765.0
2020-09-30 09:55:00,121.57,121.89,121.5,121.73,4245.0,113.9862,114.2862,113.9205,114.1362,4245.0
2020-09-30 10:00:00,121.73,122.16,121.49,122.15,3709.0,114.1362,114.5394,113.9112,114.53,3709.0
2020-09-30 10:05:00,122.25,122.45,122.15,122.37,4780.0,114.6238,114.8113,114.53,114.7363,4780.0
2020-09-30 10:10:00,122.42,122.5,122.24,122.5,2620.0,114.7832,114.8582,114.6144,114.8582,2620.0
2020-09-30 10:15:00,122.7,122.7,122.38,122.58,2808.0,115.0457,115.0457,114.7457,114.9332,2808.0
2020-09-30 10:20:00,122.54,122.7,122.54,122.65,3465.0,114.8957,115.0457,114.8957,114.9988,3465.0
2020-09-30 10:25:00,122.55,122.78,122.42,122.73,3540.0,114.905,115.1207,114.7832,115.0738,3540.0
2020-09-30 10:30:00,122.73,122.89,122.73,122.77,2778.0,115.0738,115.2238,115.0738,115.1113,2778.0
2020-09-30 10:35:00,122.87,123.03,122.86,123.01,4183.0,115.2051,115.3551,115.1957,115.3364,4183.0
2020-09-30 10:40:00,123.14,123.29,123.07,123.15,7802.0,115.4582,115.5989,115.3926,115.4676,7802.0
2020-09-30 10:45:00,123.21,123.45,123.21,123.3,15438.0,115.5239,115.7489,115.5239,115.6083,15438.0
2020-09-30 10:50:00,123.23,123.36,123.19,123.36,2758.0,115.5426,115.6645,115.5051,115.6645,2758.0
2020-09-30 10:55:00,123.38,123.45,123.12,123.13,2507.0,115.6833,115.7489,115.4395,115.4489,2507.0
2020-09-30 11:00:00,122.83,122.9,122.72,122.77,1608.0,115.1676,115.2332,115.0644,115.1113,1608.0
2020-09-30 11:05:00,122.76,122.97,122.76,122.84,8136.0,115.1019,115.2988,115.1019,115.177,8136.0
2020-09-30 11:10:00,122.88,122.9,122.83,122.86,1676.0,115.2145,115.2332,115.1676,115.1957,1676.0
2020-09-30 11:15:00,122.88,123.04,122.87,123.04,4508.0,115.2145,115.3645,115.2051,115.3645,4508.0
2020-09-30 11:20:00,123.08,123.09,122.7,122.71,3102.0,115.402,115.4114,115.0457,115.0551,3102.0
2020-09-30 11:25:00,122.71,122.89,122.62,122.63,3449.0,115.0551,115.2238,114.9707,114.9801,3449.0
2020-09-30 11:30:00,122.61,122.7,122.61,122.63,1120.0,114.9613,115.0457,114.9613,114.9801,1120.0
2020-09-30 11:35:00,122.63,122.77,122.6,122.6,2492.0,114.9801,115.1113,114.9519,114.9519,2492.0
2020-09-30 11:40:00,122.61,122.62,122.48,122.62,1315.0,114.9613,114.9707,114.8394,114.9707,1315.0
2020-09-30 11:45:00,122.55,122.56,122.5,122.5,1016.0,114.905,114.9144,114.8582,114.8582,1016.0
2020-09-30 11:50:00,122.48,122.48,122.27,122.27,2762.0,114.8394,114.8394,114.6425,114.6425,2762.0
2020-09-30 11:55:00,122.28,122.3,122.15,122.24,4194.0,114.6519,114.6706,114.53,114.6144,4194.0
2020-09-30 12:00:00,122.25,122.39,122.25,122.39,500.0,114.6238,114.755,114.6238,114.755,500.0
2020-09-30 12:05:00,122.33,122.34,122.18,122.23,1300.0,114.6988,114.7081,114.5581,114.605,1300.0
2020-09-30 12:10:00,122.19,122.38,122.18,122.28,3812.0,114.5675,114.7457,114.5581,114.6519,3812.0
2020-09-30 12:15:00,122.37,122.53,122.37,122.45,2388.0,114.7363,114.8863,114.7363,114.8113,2388.0
2020-09-30 12:20:00,122.48,122.79,122.48,122.73,2560.0,114.8394,115.1301,114.8394,115.0738,2560.0
2020-09-30 12:25:00,122.67,122.7,122.63,122.68,1578.0,115.0176,115.0457,114.9801,115.0269,1578.0
2020-09-30 12:30:00,122.7,122.7,122.54,122.59,3430.0,115.0457,115.0457,114.8957,114.9426,3430.0
2020-09-30 12:35:00,122.59,122.63,122.51,122.63,1207.0,114.9426,114.9801,114.8675,114.9801,1207.0
2020-09-30 12:40:00,122.74,122.8,122.69,122.73,2102.0,115.0832,115.1395,115.0363,115.0738,2102.0
2020-09-30 12:45:00,122.72,122.72,122.55,122.58,500.0,115.0644,115.0644,114.905,114.9332,500.0
2020-09-30 12:50:00,122.63,122.72,122.6,122.6,1971.0,114.9801,115.0644,114.9519,114.9519,1971.0
2020-09-30 12:55:00,122.59,122.75,122.58,122.67,2041.0,114.9426,115.0926,114.9332,115.0176,2041.0
2020-09-30 13:00:00,122.64,122.66,122.47,122.47,9323.0,114.9894,115.0082,114.83,114.83,9323.0
2020-09-30 13:05:00,122.48,122.55,122.4,122.42,4035.0,114.8394,114.905,114.7644,114.7832,4035.0
2020-09-30 13:10:00,122.43,122.46,122.33,122.33,7872.0,114.7925,114.8207,114.6988,114.6988,7872.0
2020-09-30 13:15:00,122.37,122.45,122.31,122.39,2072.0,114.7363,114.8113,114.68,114.755,2072.0
2020-09-30 13:20:00,122.34,122.47,122.31,122.47,2763.0,114.7081,114.83,114.68,114.83,2763.0
2020-09-30 13:25:00,122.51,122.59,122.51,122.55,3678.0,114.8675,114.9426,114.8675,114.905,3678.0
2020-09-30 13:30:00,122.57,122.77,122.57,122.74,2861.0,114.9238,115.1113,114.9238,115.0832,2861.0
2020-09-30 13:35:00,122.78,122.79,122.68,122.7,1585.0,115.1207,115.1301,115.0269,115.0457,1585.0
2020-09-30 13:40:00,122.72,122.86,122.7,122.81,3418.0,115.0644,115.1957,115.0457,115.1488,3418.0
2020-09-30 13:45:00,122.78,122.78,122.66,122.67,2310.0,115.1207,115.1207,115.0082,115.0176,2310.0
2020-09-30 13:50:00,122.7,122.73,122.57,122.61,2417.0,115.0457,115.0738,114.9238,114.9613,2417.0
2020-09-30 13:55:00,122.61,122.65,122.54,122.61,2933.0,114.9613,114.9988,114.8957,114.9613,2933.0
2020-09-30 14:00:00,122.61,122.62,122.46,122.5,6311.0,114.9613,114.9707,114.8207,114.8582,6311.0
2020-09-30 14:05:00,122.5,122.62,122.48,122.6,4212.0,114.8582,114.9707,114.8394,114.9519,4212.0
2020-09-30 14:10:00,122.56,122.76,122.55,122.76,1901.0,114.9144,115.1019,114.905,115.1019,1901.0
2020-09-30 14:15:00,122.8,122.99,122.77,122.84,2058.0,115.1395,115.3176,115.1113,115.177,2058.0
2020-09-30 14:20:00,122.85,123.05,122.41,122.5,7385.0,115.1863,115.3739,114.7738,114.8582,7385.0
2020-09-30 14:25:00,122.47,122.48,121.95,122.17,8251.0,114.83,114.8394,114.3425,114.5488,8251.0
2020-09-30 14:30:00,122.12,122.14,121.79,121.8,2250.0,114.5019,114.5206,114.1925,114.2018,2250.0
2020-09-30 14:35:00,121.87,121.87,121.49,121.53,5463.0,114.2675,114.2675,113.9112,113.9487,5463.0
2020-09-30 14:40:00,121.5,121.63,121.24,121.39,4665.0,113.9205,114.0424,113.6768,113.8174,4665.0
2020-09-30 14:45:00,121.38,121.41,121.06,121.22,5003.0,113.808,113.8362,113.508,113.658,5003.0
2020-09-30 14:50:00,121.21,121.5,121.2,121.33,3330.0,113.6486,113.9205,113.6393,113.7612,3330.0
2020-09-30 14:55:00,121.35,121.99,121.32,121.87,4025.0,113.7799,114.38,113.7518,114.2675,4025.0
2020-09-30 15:00:00,121.83,121.99,121.66,121.67,2200.0,114.23,114.38,114.0706,114.0799,2200.0
2020-09-30 15:05:00,121.73,121.82,121.62,121.65,4051.0,114.1362,114.2206,114.0331,114.0612,4051.0
2020-09-30 15:10:00,121.5,121.5,120.98,120.98,7565.0,113.9205,113.9205,113.433,113.433,7565.0
2020-09-30 15:15:00,120.9,121.01,120.57,120.6,6538.0,113.358,113.4611,113.0486,113.0767,6538.0
2020-09-30 15:20:00,120.5,120.79,120.36,120.79,7901.0,112.9829,113.2548,112.8517,113.2548,7901.0
2020-09-30 15:25:00,120.8,121.13,120.69,121.05,5041.0,113.2642,113.5736,113.1611,113.4986,5041.0
2020-09-30 15:30:00,121.02,121.06,120.78,120.87,4043.0,113.4705,113.508,113.2455,113.3298,4043.0
2020-09-30 15:35:00,120.94,121.22,120.93,121.09,7813.0,113.3955,113.658,113.3861,113.5361,7813.0
2020-09-30 15:40:00,121.07,121.19,120.93,121.13,8263.0,113.5174,113.6299,113.3861,113.5736,8263.0
2020-09-30 15:45:00,121.11,121.5,121.07,121.44,8105.0,113.5549,113.9205,113.5174,113.8643,8105.0
2020-09-30 15:50:00,121.45,121.64,121.38,121.48,24105.0,113.8737,114.0518,113.808,113.9018,24105.0
2020-09-30 15:55:00,121.47,121.63,121.24,121.26,63541.0,113.8924,114.0424,113.6768,113.6955,63541.0
2020-10-01 09:30:00,123.06,123.24,122.37,123.12,23291.0,115.3832,115.552,114.7363,115.4395,23291.0
2020-10-01 09:35:00,123.1,123.1,122.46,122.57,3402.0,115.4207,115.4207,114.8207,114.9238,3402.0
2020-10-01 09:40:00,122.57,122.84,121.95,121.95,2565.0,114.9238,115.177,114.3425,114.3425,2565.0
2020-10-01 09:45:00,121.97,122.15,121.88,122.04,1200.0,114.3612,114.53,114.2768,114.4269,1200.0
2020-10-01 09:50:00,122.2,122.2,121.75,121.79,3424.0,114.5769,114.5769,114.155,114.1925,3424.0
2020-10-01 09:55:00,121.99,122.14,121.7,121.7,1773.0,114.38,114.5206,114.1081,114.1081,1773.0
2020-10-01 10:00:00,121.64,121.96,121.58,121.58,2995.0,114.0518,114.3519,113.9956,113.9956,2995.0
2020-10-01 10:05:00,121.57,121.6,121.27,121.5,3161.0,113.9862,114.0143,113.7049,113.9205,3161.0
2020-10-01 10:10:00,121.65,121.84,121.41,121.78,5662.0,114.0612,114.2393,113.8362,114.1831,5662.0
2020-10-01 10:15:00,121.75,121.94,121.63,121.78,14640.0,114.155,114.3331,114.0424,114.1831,14640.0
2020-10-01 10:20:00,121.78,122.32,121.77,122.32,5953.0,114.1831,114.6894,114.1737,114.6894,5953.0
2020-10-01 10:25:00,122.26,122.68,122.02,122.59,8516.0,114.6331,115.0269,114.4081,114.9426,8516.0
2020-10-01 10:30:00,122.66,123.05,122.45,122.99,9521.0,115.0082,115.3739,114.8113,115.3176,9521.0
2020-10-01 10:35:00,123.06,123.16,122.98,123.0,10158.0,115.3832,115.477,115.3082,115.327,10158.0
2020-10-01 10:40:00,123.05,123.5,123.0,123.25,9748.0,115.3739,115.7958,115.327,115.5614,9748.0
2020-10-01 10:45:00,123.25,123.27,122.89,123.07,9018.0,115.5614,115.5801,115.2238,115.3926,9018.0
2020-10-01 10:50:00,122.96,123.02,122.82,122.91,8771.0,115.2895,115.3457,115.1582,115.2426,8771.0
2020-10-01 10:55:00,122.94,122.94,122.5,122.78,7009.0,115.2707,115.2707,114.8582,115.1207,7009.0
2020-10-01 11:00:00,122.81,122.84,122.35,122.74,5129.0,115.1488,115.177,114.7175,115.0832,5129.0
2020-10-01 11:05:00,122.71,122.76,122.37,122.42,6500.0,115.0551,115.1019,114.7363,114.7832,6500.0
2020-10-01 11:10:00,122.37,122.42,122.1,122.42,6661.0,114.7363,114.7832,114.4831,114.7832,6661.0
2020-10-01 11:15:00,122.4,122.54,122.29,122.39,6908.0,114.7644,114.8957,114.6613,114.755,6908.0
2020-10-01 11:20:00,122.43,122.53,122.35,122.52,3214.0,114.7925,114.8863,114.7175,114.8769,3214.0
2020-10-01 11:25:00,122.48,122.52,122.1,122.14,5509.0,114.8394,114.8769,114.4831,114.5206,5509.0
2020-10-01 11:30:00,122.17,122.35,122.07,122.35,4387.0,114.5488,114.7175,114.455,114.7175,4387.0
2020-10-01 11:35:00,122.37,122.37,122.11,122.26,6971.0,114.7363,114.7363,114.4925,114.6331,6971.0
2020-10-01 11:40:00,122.27,122.33,122.15,122.26,3276.0,114.6425,114.6988,114.53,114.6331,3276.0
2020-10-01 11:45:00,122.31,122.46,122.24,122.25,6657.0,114.68,114.8207,114.6144,114.6238,6657.0
2020-10-01 11:50:00,122.3,122.54,122.3,122.54,3170.0,114.6706,114.8957,114.6706,114.8957,3170.0
2020-10-01 11:55:00,122.54,122.63,122.47,122.52,3100.0,114.8957,114.9801,114.83,114.8769,3100.0
2020-10-01 12:00:00,122.52,122.52,122.31,122.5,4680.0,114.8769,114.8769,114.68,114.8582,4680.0
2020-10-01 12:05:00,122.45,122.61,122.44,122.45,3401.0,114.8113,114.9613,114.8019,114.8113,3401.0
2020-10-01 12:10:00,122.43,122.51,122.31,122.31,5869.0,114.7925,114.8675,114.68,114.68,5869.0
2020-10-01 12:15:00,122.3,122.48,122.13,122.48,4447.0,114.6706,114.8394,114.5112,114.8394,4447.0
2020-10-01 12:20:00,122.48,122.57,122.39,122.55,8690.0,114.8394,114.9238,114.755,114.905,8690.0
2020-10-01 12:25:00,122.5,122.59,122.42,122.55,3971.0,114.8582,114.9426,114.7832,114.905,3971.0
2020-10-01 12:30:00,122.54,122.57,122.47,122.47,2777.0,114.8957,114.9238,114.83,114.83,2777.0
2020-10-01 12:35:00,122.51,122.61,122.38,122.55,3162.0,114.8675,114.9613,114.7457,114.905,3162.0
2020-10-01 12:40:00,122.56,122.62,122.45,122.55,15233.0,114.9144,114.9707,114.8113,114.905,15233.0
2020-10-01 12:45:00,122.52,122.53,122.45,122.47,1405.0,114.8769,114.8863,114.8113,114.83,1405.0
2020-10-01 12:50:00,122.47,122.49,122.43,122.43,7821.0,114.83,114.8488,114.7925,114.7925,7821.0
2020-10-01 12:55:00,122.41,122.41,122.2,122.25,8849.0,114.7738,114.7738,114.5769,114.6238,8849.0
2020-10-01 13:00:00,122.29,122.29,122.05,122.05,3982.0,114.6613,114.6613,114.4362,114.4362,3982.0
2020-10-01 13:05:00,122.08,122.23,122.01,122.2,3316.0,114.4644,114.605,114.3987,114.5769,3316.0
2020-10-01 13:10:00,122.18,122.27,122.03,122.03,9791.0,114.5581,114.6425,114.4175,114.4175,9791.0
2020-10-01 13:15:00,122.03,122.09,121.93,121.98,4901.0,114.4175,114.4737,114.3237,114.3706,4901.0
2020-10-01 13:20:00,121.98,122.04,121.87,121.88,4980.0,114.3706,114.4269,114.2675,114.2768,4980.0
2020-10-01 13:25:00,121.92,122.0,121.78,121.83,9302.0,114.3143,114.3894,114.1831,114.23,9302.0
2020-10-01 13:30:00,121.81,121.98,121.75,121.91,6046.0,114.2112,114.3706,114.155,114.305,6046.0
2020-10-01 13:35:00,121.96,122.09,121.92,121.95,8146.0,114.3519,114.4737,114.3143,114.3425,8146.0
2020-10-01 13:40:00,121.93,122.0,121.88,121.96,7966.0,114.3237,114.3894,114.2768,114.3519,7966.0
2020-10-01 13:45:00,122.0,122.03,121.82,121.87,8518.0,114.3894,114.4175,114.2206,114.2675,8518.0
2020-10-01 13:50:00,121.86,122.1,121.83,122.06,9768.0,114.2581,114.4831,114.23,114.4456,9768.0
2020-10-01 13:55:00,122.02,122.16,121.61,121.89,9327.0,114.4081,114.5394,114.0237,114.2862,9327.0
2020-10-01 14:00:00,121.9,122.0,121.42,121.89,16746.0,114.2956,114.3894,113.8455,114.2862,16746.0
2020-10-01 14:05:00,121.87,121.87,121.55,121.66,12031.0,114.2675,114.2675,113.9674,114.0706,12031.0
2020-10-01 14:10:00,121.59,121.87,121.51,121.67,29376.0,114.0049,114.2675,113.9299,114.0799,29376.0
2020-10-01 14:15:00,121.65,121.74,121.5,121.62,7800.0,114.0612,114.1456,113.9205,114.0331,7800.0
2020-10-01 14:20:00,121.58,121.73,121.44,121.73,11005.0,113.9956,114.1362,113.8643,114.1362,11005.0
2020-10-01 14:25:00,121.75,122.1,121.72,122.05,1400.0,114.155,114.4831,114.1268,114.4362,1400.0
2020-10-01 14:30:00,122.1,122.16,121.93,122.02,7771.0,114.4831,114.5394,114.3237,114.4081,7771.0
2020-10-01 14:35:00,122.0,122.12,122.0,122.07,2001.0,114.3894,114.5019,114.3894,114.455,2001.0
2020-10-01 14:40:00,122.08,122.08,121.91,122.05,3774.0,114.4644,114.4644,114.305,114.4362,3774.0
2020-10-01 14:45:00,122.01,122.03,121.89,121.97,4823.0,114.3987,114.4175,114.2862,114.3612,4823.0
2020-10-01 14:50:00,121.9,122.12,121.9,122.0,3739.0,114.2956,114.5019,114.2956,114.3894,3739.0
2020-10-01 14:55:00,122.05,122.09,121.95,122.07,5100.0,114.4362,114.4737,114.3425,114.455,5100.0
2020-10-01 15:00:00,122.07,122.33,122.07,122.25,5575.0,114.455,114.6988,114.455,114.6238,5575.0
2020-10-01 15:05:00,122.24,122.27,122.09,122.25,10199.0,114.6144,114.6425,114.4737,114.6238,10199.0
2020-10-01 15:10:00,122.28,122.35,122.19,122.2,6924.0,114.6519,114.7175,114.5675,114.5769,6924.0
2020-10-01 15:15:00,122.27,122.27,121.95,122.0,6608.0,114.6425,114.6425,114.3425,114.3894,6608.0
2020-10-01 15:20:00,121.93,121.93,121.73,121.82,28880.0,114.3237,114.3237,114.1362,114.2206,28880.0
2020-10-01 15:25:00,121.81,121.86,121.66,121.69,13194.0,114.2112,114.2581,114.0706,114.0987,13194.0
2020-10-01 15:30:00,121.66,121.82,121.61,121.82,9057.0,114.0706,114.2206,114.0237,114.2206,9057.0
2020-10-01 15:35:00,121.82,121.88,121.6,121.75,9950.0,114.2206,114.2768,114.0143,114.155,9950.0
2020-10-01 15:40:00,121.77,121.83,121.5,121.54,8571.0,114.1737,114.23,113.9205,113.9581,8571.0
2020-10-01 15:45:00,121.58,121.75,121.48,121.75,13004.0,113.9956,114.155,113.9018,114.155,13004.0
2020-10-01 15:50:00,121.85,121.99,121.72,121.91,16194.0,114.2487,114.38,114.1268,114.305,16194.0
2020-10-01 15:55:00,121.93,122.08,121.8,121.93,38593.0,114.3237,114.4644,114.2018,114.3237,38593.0
2020-10-02 09:30:00,120.4,121.36,120.08,121.36,22987.0,112.8892,113.7893,112.5891,113.7893,22987.0
2020-10-02 09:35:00,121.56,122.18,121.36,122.18,13650.0,113.9768,114.5581,113.7893,114.5581,13650.0
2020-10-02 09:40:00,121.96,122.18,121.77,121.88,5897.0,114.3519,114.5581,114.1737,114.2768,5897.0
2020-10-02 09:45:00,121.88,122.2,121.87,122.2,7251.0,114.2768,114.5769,114.2675,114.5769,7251.0
2020-10-02 09:50:00,122.27,122.27,121.72,121.9,6725.0,114.6425,114.6425,114.1268,114.2956,6725.0
2020-10-02 09:55:00,121.99,122.44,121.92,122.44,6818.0,114.38,114.8019,114.3143,114.8019,6818.0
2020-10-02 10:00:00,122.44,123.72,122.44,123.72,17657.0,114.8019,116.0021,114.8019,116.0021,17657.0
2020-10-02 10:05:00,123.48,124.12,123.45,123.84,13128.0,115.777,116.3771,115.7489,116.1146,13128.0
2020-10-02 10:10:00,123.84,124.03,123.15,123.15,4965.0,116.1146,116.2927,115.4676,115.4676,4965.0
2020-10-02 10:15:00,123.3,123.49,123.17,123.36,12062.0,115.6083,115.7864,115.4864,115.6645,12062.0
2020-10-02 10:20:00,123.28,123.28,122.62,122.69,2440.0,115.5895,115.5895,114.9707,115.0363,2440.0
2020-10-02 10:25:00,122.69,123.04,122.68,122.93,61205.0,115.0363,115.3645,115.0269,115.2613,61205.0
2020-10-02 10:30:00,122.92,122.92,122.63,122.91,7877.0,115.252,115.252,114.9801,115.2426,7877.0
2020-10-02 10:35:00,122.87,122.92,122.7,122.72,2199.0,115.2051,115.252,115.0457,115.0644,2199.0
2020-10-02 10:40:00,122.6,122.81,122.5,122.81,2276.0,114.9519,115.1488,114.8582,115.1488,2276.0
2020-10-02 10:45:00,122.8,122.93,122.8,122.93,1100.0,115.1395,115.2613,115.1395,115.2613,1100.0
2020-10-02 10:50:00,122.96,123.0,122.82,122.82,114400.0,115.2895,115.327,115.1582,115.1582,114400.0
2020-10-02 10:55:00,122.88,122.88,122.41,122.41,3314.0,115.2145,115.2145,114.7738,114.7738,3314.0
2020-10-02 11:00:00,122.41,122.59,122.31,122.48,6181.0,114.7738,114.9426,114.68,114.8394,6181.0
2020-10-02 11:05:00,122.48,122.52,122.23,122.23,7564.0,114.8394,114.8769,114.605,114.605,7564.0
2020-10-02 11:10:00,122.21,122.42,122.18,122.27,5837.0,114.5863,114.7832,114.5581,114.6425,5837.0
2020-10-02 11:15:00,122.2,122.55,122.12,122.51,6696.0,114.5769,114.905,114.5019,114.8675,6696.0
2020-10-02 11:20:00,122.39,122.48,122.19,122.27,3650.0,114.755,114.8394,114.5675,114.6425,3650.0
2020-10-02 11:25:00,122.28,122.52,122.15,122.24,16834.0,114.6519,114.8769,114.53,114.6144,16834.0
2020-10-02 11:30:00,122.22,122.33,121.92,122.1,7153.0,114.5956,114.6988,114.3143,114.4831,7153.0
2020-10-02 11:35:00,122.16,122.32,122.16,122.2,2100.0,114.5394,114.6894,114.5394,114.5769,2100.0
2020-10-02 11:40:00,122.17,122.26,122.08,122.12,6968.0,114.5488,114.6331,114.4644,114.5019,6968.0
2020-10-02 11:45:00,122.15,122.26,122.09,122.26,5255.0,114.53,114.6331,114.4737,114.6331,5255.0
2020-10-02 11:50:00,122.28,122.43,122.23,122.33,5941.0,114.6519,114.7925,114.605,114.6988,5941.0
2020-10-02 11:55:00,122.33,122.33,122.04,122.18,5315.0,114.6988,114.6988,114.4269,114.5581,5315.0
2020-10-02 12:00:00,122.27,122.43,122.22,122.34,4044.0,114.6425,114.7925,114.5956,114.7081,4044.0
2020-10-02 12:05:00,122.25,122.8,122.25,122.65,12732.0,114.6238,115.1395,114.6238,114.9988,12732.0
2020-10-02 12:10:00,122.64,123.32,122.38,123.0,22306.0,114.9894,115.627,114.7457,115.327,22306.0
2020-10-02 12:15:00,123.02,123.19,122.9,123.04,20706.0,115.3457,115.5051,115.2332,115.3645,20706.0
2020-10-02 12:20:00,123.1,123.43,123.0,123.26,5655.0,115.4207,115.7302,115.327,115.5708,5655.0
2020-10-02 12:25:00,123.43,123.5,123.39,123.45,1634.0,115.7302,115.7958,115.6926,115.7489,1634.0
2020-10-02 12:30:00,123.51,123.74,123.51,123.69,6989.0,115.8052,116.0208,115.8052,115.9739,6989.0
2020-10-02 12:35:00,123.71,123.9,123.52,123.67,12282.0,115.9927,116.1708,115.8145,115.9552,12282.0
2020-10-02 12:40:00,123.63,123.74,123.55,123.56,7364.0,115.9177,116.0208,115.8427,115.852,7364.0
2020-10-02 12:45:00,123.59,123.76,123.51,123.73,2800.0,115.8802,116.0396,115.8052,116.0114,2800.0
2020-10-02 12:50:00,123.71,123.85,123.71,123.74,2400.0,115.9927,116.124,115.9927,116.0208,2400.0
2020-10-02 12:55:00,123.59,123.83,123.52,123.83,3008.0,115.8802,116.1052,115.8145,116.1052,3008.0
2020-10-02 13:00:00,123.95,124.13,123.83,124.08,6235.0,116.2177,116.3865,116.1052,116.3396,6235.0
2020-10-02 13:05:00,124.02,124.2,123.95,124.12,2970.0,116.2833,116.4521,116.2177,116.3771,2970.0
2020-10-02 13:10:00,124.16,124.37,123.77,123.78,3057.0,116.4146,116.6115,116.0489,116.0583,3057.0
2020-10-02 13:15:00,123.9,124.14,123.9,124.04,2124.0,116.1708,116.3959,116.1708,116.3021,2124.0
2020-10-02 13:20:00,124.02,124.56,124.02,124.56,4341.0,116.2833,116.7897,116.2833,116.7897,4341.0
2020-10-02 13:25:00,124.48,124.48,124.05,124.05,2022.0,116.7146,116.7146,116.3115,116.3115,2022.0
2020-10-02 13:30:00,124.01,124.08,123.74,123.8,2000.0,116.274,116.3396,116.0208,116.0771,2000.0
2020-10-02 13:35:00,123.77,124.18,123.76,124.13,2801.0,116.0489,116.4334,116.0396,116.3865,2801.0
2020-10-02 13:40:00,124.02,124.02,123.48,123.55,3255.0,116.2833,116.2833,115.777,115.8427,3255.0
2020-10-02 13:45:00,123.48,123.82,123.48,123.62,3200.0,115.777,116.0958,115.777,115.9083,3200.0
2020-10-02 13:50:00,123.48,123.82,123.48,123.81,2100.0,115.777,116.0958,115.777,116.0864,2100.0
2020-10-02 13:55:00,123.76,123.82,123.62,123.72,2400.0,116.0396,116.0958,115.9083,116.0021,2400.0
2020-10-02 14:00:00,123.78,124.08,123.78,124.03,3143.0,116.0583,116.3396,116.0583,116.2927,3143.0
2020-10-02 14:05:00,124.04,124.24,124.0,124.1,2254.0,116.3021,116.4896,116.2646,116.3584,2254.0
2020-10-02 14:10:00,124.16,124.2,124.01,124.17,1894.0,116.4146,116.4521,116.274,116.424,1894.0
2020-10-02 14:15:00,124.11,124.19,124.1,124.17,2342.0,116.3677,116.4427,116.3584,116.424,2342.0
2020-10-02 14:20:00,124.17,124.37,124.16,124.37,3224.0,116.424,116.6115,116.4146,116.6115,3224.0
2020-10-02 14:25:00,124.43,124.67,124.32,124.67,4405.0,116.6678,116.8928,116.5646,116.8928,4405.0
2020-10-02 14:30:00,124.69,124.82,124.63,124.79,4015.0,116.9115,117.0334,116.8553,117.0053,4015.0
2020-10-02 14:35:00,124.79,124.9,124.69,124.69,4138.0,117.0053,117.1084,116.9115,116.9115,4138.0
2020-10-02 14:40:00,124.78,124.92,124.7,124.8,2812.0,116.9959,117.1272,116.9209,117.0147,2812.0
2020-10-02 14:45:00,124.87,124.92,124.6,124.63,1725.0,117.0803,117.1272,116.8272,116.8553,1725.0
2020-10-02 14:50:00,124.67,124.67,124.44,124.59,2322.0,116.8928,116.8928,116.6771,116.8178,2322.0
2020-10-02 14:55:00,124.61,124.68,124.29,124.31,2824.0,116.8365,116.9022,116.5365,116.5553,2824.0
2020-10-02 15:00:00,124.38,124.38,124.11,124.36,4740.0,116.6209,116.6209,116.3677,116.6021,4740.0
2020-10-02 15:05:00,124.25,124.37,124.25,124.34,2200.0,116.499,116.6115,116.499,116.5834,2200.0
2020-10-02 15:10:00,124.41,124.47,124.0,124.11,4043.0,116.649,116.7053,116.2646,116.3677,4043.0
2020-10-02 15:15:00,123.98,124.35,123.98,124.23,2710.0,116.2458,116.5928,116.2458,116.4802,2710.0
2020-10-02 15:20:00,124.22,124.51,124.18,124.48,2981.0,116.4709,116.7428,116.4334,116.7146,2981.0
2020-10-02 15:25:00,124.55,124.55,124.32,124.43,2500.0,116.7803,116.7803,116.5646,116.6678,2500.0
2020-10-02 15:30:00,124.43,124.64,124.43,124.47,6176.0,116.6678,116.8647,116.6678,116.7053,6176.0
2020-10-02 15:35:00,124.32,124.47,124.26,124.36,4675.0,116.5646,116.7053,116.5084,116.6021,4675.0
2020-10-02 15:40:00,124.36,124.47,124.19,124.38,2706.0,116.6021,116.7053,116.4427,116.6209,2706.0
2020-10-02 15:45:00,124.39,124.43,124.15,124.31,6240.0,116.6303,116.6678,116.4052,116.5553,6240.0
2020-10-02 15:50:00,124.26,124.31,123.91,123.91,14396.0,116.5084,116.5553,116.1802,116.1802,14396.0
2020-10-02 15:55:00,123.97,124.09,123.82,123.86,46896.0,116.2365,116.349,116.0958,116.1333,46896.0
2020-10-05 09:30:00,125.46,126.23,125.0,125.87,18280.0,117.6335,118.3555,117.2022,118.0179,18280.0
2020-10-05 09:35:00,125.86,126.08,125.62,126.08,5917.0,118.0086,118.2148,117.7835,118.2148,5917.0
2020-10-05 09:40:00,125.97,126.08,125.68,125.91,7240.0,118.1117,118.2148,117.8398,118.0554,7240.0
2020-10-05 09:45:00,126.0,126.76,125.99,126.69,11471.0,118.1398,118.8524,118.1305,118.7868,11471.0
2020-10-05 09:50:00,126.8,126.92,126.56,126.67,13754.0,118.8899,119.0024,118.6649,118.768,13754.0
2020-10-05 09:55:00,126.64,126.99,126.22,126.99,6134.0,118.7399,119.0681,118.3461,119.0681,6134.0
2020-10-05 10:00:00,126.95,127.2,126.66,127.09,12434.0,119.0306,119.265,118.7587,119.1618,12434.0
2020-10-05 10:05:00,126.96,127.14,126.89,126.92,4423.0,119.0399,119.2087,118.9743,119.0024,4423.0
2020-10-05 10:10:00,126.84,126.95,126.74,126.81,5342.0,118.9274,119.0306,118.8337,118.8993,5342.0
2020-10-05 10:15:00,126.77,126.97,126.75,126.96,7044.0,118.8618,119.0493,118.843,119.0399,7044.0
2020-10-05 10:20:00,127.01,127.31,126.96,127.3,6252.0,119.0868,119.3681,119.0399,119.3587,6252.0
2020-10-05 10:25:00,127.23,127.29,127.07,127.21,8793.0,119.2931,119.3494,119.1431,119.2743,8793.0
2020-10-05 10:30:00,127.3,127.78,127.27,127.65,7382.0,119.3587,119.8088,119.3306,119.6869,7382.0
2020-10-05 10:35:00,127.66,127.72,127.18,127.39,4939.0,119.6963,119.7525,119.2462,119.4431,4939.0
2020-10-05 10:40:00,127.4,127.74,127.39,127.65,5359.0,119.4525,119.7713,119.4431,119.6869,5359.0
2020-10-05 10:45:00,127.64,127.79,127.52,127.72,4051.0,119.6775,119.8182,119.565,119.7525,4051.0
2020-10-05 10:50:00,127.77,128.0,127.76,127.97,5238.0,119.7994,120.0151,119.79,119.9869,5238.0
2020-10-05 10:55:00,127.96,128.24,127.96,128.06,9562.0,119.9776,120.2401,119.9776,120.0713,9562.0
2020-10-05 11:00:00,128.06,128.2,127.92,128.1,3005.0,120.0713,120.2026,119.9401,120.1088,3005.0
2020-10-05 11:05:00,128.1,128.1,127.72,127.75,7900.0,120.1088,120.1088,119.7525,119.7807,7900.0
2020-10-05 11:10:00,127.61,127.61,127.33,127.44,4201.0,119.6494,119.6494,119.3869,119.49,4201.0
2020-10-05 11:15:00,127.51,127.88,127.45,127.82,5025.0,119.5556,119.9025,119.4994,119.8463,5025.0
2020-10-05 11:20:00,127.78,127.79,127.39,127.39,3861.0,119.8088,119.8182,119.4431,119.4431,3861.0
2020-10-05 11:25:00,127.4,127.4,126.97,126.97,5687.0,119.4525,119.4525,119.0493,119.0493,5687.0
2020-10-05 11:30:00,126.96,126.96,126.61,126.68,3888.0,119.0399,119.0399,118.7118,118.7774,3888.0
2020-10-05 11:35:00,126.63,126.64,126.39,126.4,3025.0,118.7305,118.7399,118.5055,118.5149,3025.0
2020-10-05 11:40:00,126.47,126.62,126.43,126.51,1772.0,118.5805,118.7212,118.543,118.618,1772.0
2020-10-05 11:45:00,126.55,126.81,126.55,126.67,4160.0,118.6555,118.8993,118.6555,118.768,4160.0
2020-10-05 11:50:00,126.76,126.95,126.71,126.71,3990.0,118.8524,119.0306,118.8055,118.8055,3990.0
2020-10-05 11:55:00,126.73,126.81,126.65,126.65,1950.0,118.8243,118.8993,118.7493,118.7493,1950.0
2020-10-05 12:00:00,126.62,126.67,126.44,126.44,3633.0,118.7212,118.768,118.5524,118.5524,3633.0
2020-10-05 12:05:00,126.44,126.69,126.44,126.69,2401.0,118.5524,118.7868,118.5524,118.7868,2401.0
2020-10-05 12:10:00,126.62,126.74,126.59,126.61,4574.0,118.7212,118.8337,118.693,118.7118,4574.0
2020-10-05 12:15:00,126.57,126.65,126.52,126.65,3313.0,118.6743,118.7493,118.6274,118.7493,3313.0
2020-10-05 12:20:00,126.61,126.69,126.46,126.69,2367.0,118.7118,118.7868,118.5711,118.7868,2367.0
2020-10-05 12:25:00,126.68,126.68,126.4,126.4,1400.0,118.7774,118.7774,118.5149,118.5149,1400.0
2020-10-05 12:30:00,126.4,126.42,126.31,126.41,3236.0,118.5149,118.5336,118.4305,118.5243,3236.0
2020-10-05 12:35:00,126.43,126.73,126.42,126.73,3956.0,118.543,118.8243,118.5336,118.8243,3956.0
2020-10-05 12:40:00,126.74,126.85,126.74,126.76,2201.0,118.8337,118.9368,118.8337,118.8524,2201.0
2020-10-05 12:45:00,126.78,126.81,126.7,126.8,1340.0,118.8712,118.8993,118.7962,118.8899,1340.0
2020-10-05 12:50:00,126.81,126.87,126.76,126.76,1500.0,118.8993,118.9556,118.8524,118.8524,1500.0
2020-10-05 12:55:00,126.79,126.91,126.74,126.91,3259.0,118.8805,118.9931,118.8337,118.9931,3259.0
2020-10-05 13:00:00,126.92,126.98,126.79,126.8,3703.0,119.0024,119.0587,118.8805,118.8899,3703.0
2020-10-05 13:05:00,126.8,126.8,126.61,126.69,5901.0,118.8899,118.8899,118.7118,118.7868,5901.0
2020-10-05 13:10:00,126.71,126.77,126.68,126.77,1916.0,118.8055,118.8618,118.7774,118.8618,1916.0
2020-10-05 13:15:00,126.81,126.87,126.72,126.73,3100.0,118.8993,118.9556,118.8149,118.8243,3100.0
2020-10-05 13:20:00,126.69,126.69,126.55,126.68,2257.0,118.7868,118.7868,118.6555,118.7774,2257.0
2020-10-05 13:25:00,126.67,126.75,126.66,126.7,2323.0,118.768,118.843,118.7587,118.7962,2323.0
2020-10-05 13:30:00,126.73,126.92,126.71,126.92,7077.0,118.8243,119.0024,118.8055,119.0024,7077.0
2020-10-05 13:35:00,126.88,126.91,126.67,126.68,4246.0,118.9649,118.9931,118.768,118.7774,4246.0
2020-10-05 13:40:00,126.65,126.82,126.63,126.75,3076.0,118.7493,118.9087,118.7305,118.843,3076.0
2020-10-05 13:45:00,126.75,126.75,126.5,126.62,2750.0,118.843,118.843,118.6086,118.7212,2750.0
2020-10-05 13:50:00,126.55,126.55,126.47,126.47,1826.0,118.6555,118.6555,118.5805,118.5805,1826.0
2020-10-05 13:55:00,126.47,126.51,126.28,126.38,2069.0,118.5805,118.618,118.4024,118.4961,2069.0
2020-10-05 14:00:00,126.25,126.3,126.11,126.27,4943.0,118.3742,118.4211,118.243,118.393,4943.0
2020-10-05 14:05:00,126.23,126.28,126.11,126.23,2030.0,118.3555,118.4024,118.243,118.3555,2030.0
2020-10-05 14:10:00,126.24,126.61,126.24,126.61,4692.0,118.3649,118.7118,118.3649,118.7118,4692.0
2020-10-05 14:15:00,126.58,126.76,126.53,126.73,6611.0,118.6836,118.8524,118.6368,118.8243,6611.0
2020-10-05 14:20:00,126.73,126.83,126.65,126.83,3110.0,118.8243,118.9181,118.7493,118.9181,3110.0
2020-10-05 14:25:00,126.81,126.81,126.63,126.79,3069.0,118.8993,118.8993,118.7305,118.8805,3069.0
2020-10-05 14:30:00,126.8,126.9,126.73,126.85,4200.0,118.8899,118.9837,118.8243,118.9368,4200.0
2020-10-05 14:35:00,126.78,126.98,126.76,126.87,4831.0,118.8712,119.0587,118.8524,118.9556,4831.0
2020-10-05 14:40:00,126.79,126.92,126.76,126.89,4084.0,118.8805,119.0024,118.8524,118.9743,4084.0
2020-10-05 14:45:00,126.84,126.89,126.81,126.85,2326.0,118.9274,118.9743,118.8993,118.9368,2326.0
2020-10-05 14:50:00,126.85,126.89,126.79,126.84,4594.0,118.9368,118.9743,118.8805,118.9274,4594.0
2020-10-05 14:55:00,126.84,126.89,126.75,126.89,3420.0,118.9274,118.9743,118.843,118.9743,3420.0
2020-10-05 15:00:00,126.83,126.97,126.76,126.97,1700.0,118.9181,119.0493,118.8524,119.0493,1700.0
2020-10-05 15:05:00,126.93,126.97,126.87,126.95,4021.0,119.0118,119.0493,118.9556,119.0306,4021.0
2020-10-05 15:10:00,126.95,127.03,126.85,126.94,7614.0,119.0306,119.1056,118.9368,119.0212,7614.0
2020-10-05 15:15:00,126.94,127.06,126.86,126.87,4322.0,119.0212,119.1337,118.9462,118.9556,4322.0
2020-10-05 15:20:00,126.85,126.91,126.81,126.88,7816.0,118.9368,118.9931,118.8993,118.9649,7816.0
2020-10-05 15:25:00,126.9,127.05,126.89,127.02,5116.0,118.9837,119.1243,118.9743,119.0962,5116.0
2020-10-05 15:30:00,127.01,127.01,126.71,126.79,9105.0,119.0868,119.0868,118.8055,118.8805,9105.0
2020-10-05 15:35:00,126.79,126.91,126.75,126.87,13954.0,118.8805,118.9931,118.843,118.9556,13954.0
2020-10-05 15:40:00,126.87,126.92,126.72,126.72,14296.0,118.9556,119.0024,118.8149,118.8149,14296.0
2020-10-05 15:45:00,126.76,126.88,126.72,126.85,12982.0,118.8524,118.9649,118.8149,118.9368,12982.0
2020-10-05 15:50:00,126.93,127.16,126.81,126.92,23631.0,119.0118,119.2275,118.8993,119.0024,23631.0
2020-10-05 15:55:00,126.93,127.01,126.81,126.94,52713.0,119.0118,119.0868,118.8993,119.0212,52713.0
2020-10-06 09:30:00,127.62,128.4,127.46,128.39,23030.0,119.6588,120.3901,119.5088,120.3807,23030.0
2020-10-06 09:35:00,128.4,128.64,128.15,128.54,20033.0,120.3901,120.6151,120.1557,120.5214,20033.0
2020-10-06 09:40:00,128.53,128.68,127.8,127.97,12073.0,120.512,120.6526,119.8275,119.9869,12073.0
2020-10-06 09:45:00,127.97,128.25,127.82,128.13,12793.0,119.9869,120.2495,119.8463,120.137,12793.0
2020-10-06 09:50:00,128.13,128.62,127.91,127.91,21793.0,120.137,120.5964,119.9307,119.9307,21793.0
2020-10-06 09:55:00,128.0,128.0,127.64,127.82,7721.0,120.0151,120.0151,119.6775,119.8463,7721.0
2020-10-06 10:00:00,127.82,127.93,127.35,127.42,25904.0,119.8463,119.9494,119.4056,119.4712,25904.0
2020-10-06 10:05:00,127.42,127.42,127.2,127.31,7307.0,119.4712,119.4712,119.265,119.3681,7307.0
2020-10-06 10:10:00,127.31,127.34,127.24,127.31,9430.0,119.3681,119.3962,119.3025,119.3681,9430.0
2020-10-06 10:15:00,127.32,127.41,127.26,127.32,8388.0,119.3775,119.4619,119.3212,119.3775,8388.0
2020-10-06 10:20:00,127.32,127.32,127.16,127.29,16236.0,119.3775,119.3775,119.2275,119.3494,16236.0
2020-10-06 10:25:00,127.28,127.67,127.28,127.61,21827.0,119.34,119.7057,119.34,119.6494,21827.0
2020-10-06 10:30:00,127.61,127.69,127.31,127.37,3767.0,119.6494,119.7244,119.3681,119.4244,3767.0
2020-10-06 10:35:00,127.37,127.38,127.19,127.29,21532.0,119.4244,119.4337,119.2556,119.3494,21532.0
2020-10-06 10:40:00,127.29,127.29,126.65,126.81,3286.0,119.3494,119.3494,118.7493,118.8993,3286.0
2020-10-06 10:45:00,126.88,127.16,126.87,127.0,4661.0,118.9649,119.2275,118.9556,119.0774,4661.0
2020-10-06 10:50:00,127.05,127.17,127.0,127.03,1609.0,119.1243,119.2368,119.0774,119.1056,1609.0
2020-10-06 10:55:00,127.02,127.09,126.89,126.91,2706.0,119.0962,119.1618,118.9743,118.9931,2706.0
2020-10-06 11:00:00,126.94,127.02,126.93,126.93,3488.0,119.0212,119.0962,119.0118,119.0118,3488.0
2020-10-06 11:05:00,126.91,127.02,126.87,126.94,4974.0,118.9931,119.0962,118.9556,119.0212,4974.0
2020-10-06 11:10:00,126.98,127.04,126.85,126.86,13081.0,119.0587,119.115,118.9368,118.9462,13081.0
2020-10-06 11:15:00,126.85,126.94,126.83,126.9,3425.0,118.9368,119.0212,118.9181,118.9837,3425.0
2020-10-06 11:20:00,126.91,126.98,126.88,126.93,10198.0,118.9931,119.0587,118.9649,119.0118,10198.0
2020-10-06 11:25:00,126.93,127.1,126.87,127.0,5467.0,119.0118,119.1712,118.9556,119.0774,5467.0
2020-10-06 11:30:00,127.04,127.37,127.04,127.37,4244.0,119.115,119.4244,119.115,119.4244,4244.0
2020-10-06 11:35:00,127.36,127.4,127.14,127.24,46316.0,119.415,119.4525,119.2087,119.3025,46316.0
2020-10-06 11:40:00,127.3,127.42,127.24,127.39,5600.0,119.3587,119.4712,119.3025,119.4431,5600.0
2020-10-06 11:45:00,127.39,127.39,127.18,127.23,2566.0,119.4431,119.4431,119.2462,119.2931,2566.0
2020-10-06 11:50:00,127.17,127.18,126.99,126.99,1684.0,119.2368,119.2462,119.0681,119.0681,1684.0
2020-10-06 11:55:00,126.95,127.03,126.82,126.82,2082.0,119.0306,119.1056,118.9087,118.9087,2082.0
2020-10-06 12:00:00,126.92,127.02,126.81,126.9,4102.0,119.0024,119.0962,118.8993,118.9837,4102.0
2020-10-06 12:05:00,126.94,126.96,126.93,126.94,807.0,119.0212,119.0399,119.0118,119.0212,807.0
2020-10-06 12:10:00,126.94,127.11,126.89,127.06,3363.0,119.0212,119.1806,118.9743,119.1337,3363.0
2020-10-06 12:15:00,127.07,127.19,127.07,127.17,1053.0,119.1431,119.2556,119.1431,119.2368,1053.0
2020-10-06 12:20:00,127.21,127.48,127.21,127.48,1233.0,119.2743,119.5275,119.2743,119.5275,1233.0
2020-10-06 12:25:00,127.47,127.47,127.35,127.39,2197.0,119.5181,119.5181,119.4056,119.4431,2197.0
2020-10-06 12:30:00,127.39,127.43,127.3,127.39,3983.0,119.4431,119.4806,119.3587,119.4431,3983.0
2020-10-06 12:35:00,127.41,127.45,127.37,127.43,3400.0,119.4619,119.4994,119.4244,119.4806,3400.0
2020-10-06 12:40:00,127.44,127.61,127.4,127.53,12247.0,119.49,119.6494,119.4525,119.5744,12247.0
2020-10-06 12:45:00,127.54,127.92,127.53,127.92,4172.0,119.5838,119.9401,119.5744,119.9401,4172.0
2020-10-06 12:50:00,127.95,128.02,127.94,128.01,1200.0,119.9682,120.0338,119.9588,120.0244,1200.0
2020-10-06 12:55:00,128.02,128.2,127.97,128.1,10495.0,120.0338,120.2026,119.9869,120.1088,10495.0
2020-10-06 13:00:00,128.13,128.13,127.71,127.71,6874.0,120.137,120.137,119.7432,119.7432,6874.0
2020-10-06 13:05:00,127.72,127.85,127.66,127.85,2304.0,119.7525,119.8744,119.6963,119.8744,2304.0
2020-10-06 13:10:00,127.89,127.89,127.76,127.84,2890.0,119.9119,119.9119,119.79,119.865,2890.0
2020-10-06 13:15:00,127.9,127.9,127.77,127.83,3299.0,119.9213,119.9213,119.7994,119.8557,3299.0
2020-10-06 13:20:00,127.78,127.95,127.78,127.92,6872.0,119.8088,119.9682,119.8088,119.9401,6872.0
2020-10-06 13:25:00,127.93,128.14,127.92,128.06,4290.0,119.9494,120.1463,119.9401,120.0713,4290.0
2020-10-06 13:30:00,128.15,128.33,128.08,128.24,4467.0,120.1557,120.3245,120.0901,120.2401,4467.0
2020-10-06 13:35:00,128.24,128.37,128.12,128.37,4874.0,120.2401,120.362,120.1276,120.362,4874.0
2020-10-06 13:40:00,128.32,128.66,128.32,128.65,8317.0,120.3151,120.6339,120.3151,120.6245,8317.0
2020-10-06 13:45:00,128.7,128.74,128.57,128.57,5172.0,120.6714,120.7089,120.5495,120.5495,5172.0
2020-10-06 13:50:00,128.57,128.79,128.56,128.59,6708.0,120.5495,120.7558,120.5401,120.5683,6708.0
2020-10-06 13:55:00,128.59,128.6,128.47,128.52,7709.0,120.5683,120.5776,120.4557,120.5026,7709.0
2020-10-06 14:00:00,128.45,128.53,128.33,128.37,6681.0,120.437,120.512,120.3245,120.362,6681.0
2020-10-06 14:05:00,128.34,128.49,128.34,128.4,5659.0,120.3339,120.4745,120.3339,120.3901,5659.0
2020-10-06 14:10:00,128.41,128.54,128.29,128.54,8533.0,120.3995,120.5214,120.287,120.5214,8533.0
2020-10-06 14:15:00,128.5,128.62,128.45,128.56,5294.0,120.4839,120.5964,120.437,120.5401,5294.0
2020-10-06 14:20:00,128.55,128.7,128.53,128.53,3609.0,120.5308,120.6714,120.512,120.512,3609.0
2020-10-06 14:25:00,128.6,128.67,128.59,128.6,2956.0,120.5776,120.6433,120.5683,120.5776,2956.0
2020-10-06 14:30:00,128.62,128.73,128.56,128.64,9089.0,120.5964,120.6995,120.5401,120.6151,9089.0
2020-10-06 14:35:00,128.59,128.72,128.59,128.66,2396.0,120.5683,120.6901,120.5683,120.6339,2396.0
2020-10-06 14:40:00,128.66,128.85,128.66,128.84,1500.0,120.6339,120.812,120.6339,120.8027,1500.0
2020-10-06 14:45:00,128.84,128.95,128.48,128.52,15057.0,120.8027,120.9058,120.4651,120.5026,15057.0
2020-10-06 14:50:00,128.49,128.49,127.29,127.47,28795.0,120.4745,120.4745,119.3494,119.5181,28795.0
2020-10-06 14:55:00,127.34,127.59,126.99,127.23,7435.0,119.3962,119.6306,119.0681,119.2931,7435.0
2020-10-06 15:00:00,127.11,127.23,126.63,126.75,4658.0,119.1806,119.2931,118.7305,118.843,4658.0
2020-10-06 15:05:00,126.73,126.88,126.23,126.69,22627.0,118.8243,118.9649,118.3555,118.7868,22627.0
2020-10-06 15:10:00,126.62,126.8,126.34,126.75,6437.0,118.7212,118.8899,118.4586,118.843,6437.0
2020-10-06 15:15:00,126.48,126.56,126.21,126.35,19337.0,118.5899,118.6649,118.3367,118.468,19337.0
2020-10-06 15:20:00,126.41,126.74,126.36,126.54,8801.0,118.5243,118.8337,118.4774,118.6461,8801.0
2020-10-06 15:25:00,126.7,127.06,126.59,127.06,8774.0,118.7962,119.1337,118.693,119.1337,8774.0
2020-10-06 15:30:00,127.06,127.39,126.95,127.32,15332.0,119.1337,119.4431,119.0306,119.3775,15332.0
2020-10-06 15:35:00,127.32,127.4,126.86,126.95,7273.0,119.3775,119.4525,118.9462,119.0306,7273.0
2020-10-06 15:40:00,126.85,126.93,126.69,126.77,4935.0,118.9368,119.0118,118.7868,118.8618,4935.0
2020-10-06 15:45:00,126.7,127.2,126.54,127.2,47911.0,118.7962,119.265,118.6461,119.265,47911.0
2020-10-06 15:50:00,127.12,127.12,126.69,126.88,46992.0,119.19,119.19,118.7868,118.9649,46992.0
2020-10-06 15:55:00,126.89,127.0,126.6,126.61,57885.0,118.9743,119.0774,118.7024,118.7118,57885.0
2020-10-07 09:30:00,127.99,129.7,127.99,128.96,15434.0,120.0057,121.609,120.0057,120.9152,15434.0
2020-10-07 09:35:00,128.97,129.35,128.81,128.98,3512.0,120.9246,121.2808,120.7745,120.9339,3512.0
2020-10-07 09:40:00,128.89,129.08,128.62,128.9,2182.0,120.8495,121.0277,120.5964,120.8589,2182.0
2020-10-07 09:45:00,128.95,129.17,128.95,129.07,1639.0,120.9058,121.1121,120.9058,121.0183,1639.0
2020-10-07 09:50:00,129.01,129.46,128.75,129.46,4501.0,120.9621,121.384,120.7183,121.384,4501.0
2020-10-07 09:55:00,129.36,129.49,129.26,129.26,4498.0,121.2902,121.4121,121.1965,121.1965,4498.0
2020-10-07 10:00:00,129.29,129.38,129.09,129.37,4870.0,121.2246,121.309,121.0371,121.2996,4870.0
2020-10-07 10:05:00,129.36,129.55,129.18,129.49,6478.0,121.2902,121.4684,121.1215,121.4121,6478.0
2020-10-07 10:10:00,129.48,129.49,129.17,129.34,1652.0,121.4027,121.4121,121.1121,121.2715,1652.0
2020-10-07 10:15:00,129.46,129.78,129.46,129.78,13541.0,121.384,121.684,121.384,121.684,13541.0
2020-10-07 10:20:00,129.71,129.86,129.67,129.72,2460.0,121.6184,121.759,121.5809,121.6278,2460.0
2020-10-07 10:25:00,129.8,129.98,129.78,129.78,24136.0,121.7028,121.8715,121.684,121.684,24136.0
2020-10-07 10:30:00,129.72,129.87,129.47,129.47,7876.0,121.6278,121.7684,121.3934,121.3934,7876.0
2020-10-07 10:35:00,129.51,129.61,129.37,129.37,1795.0,121.4309,121.5246,121.2996,121.2996,1795.0
2020-10-07 10:40:00,129.48,129.5,129.12,129.2,9689.0,121.4027,121.4215,121.0652,121.1402,9689.0
2020-10-07 10:45:00,129.31,129.46,129.31,129.43,3159.0,121.2433,121.384,121.2433,121.3559,3159.0
2020-10-07 10:50:00,129.36,129.45,129.17,129.17,3028.0,121.2902,121.3746,121.1121,121.1121,3028.0
2020-10-07 10:55:00,129.17,129.32,129.08,129.11,4127.0,121.1121,121.2527,121.0277,121.0558,4127.0
2020-10-07 11:00:00,129.05,129.05,128.92,128.93,1321.0,120.9996,120.9996,120.8777,120.887,1321.0
2020-10-07 11:05:00,128.98,129.11,128.94,128.94,5393.0,120.9339,121.0558,120.8964,120.8964,5393.0
2020-10-07 11:10:00,128.92,129.1,128.8,128.86,8815.0,120.8777,121.0464,120.7652,120.8214,8815.0
2020-10-07 11:15:00,128.87,128.87,128.76,128.82,2086.0,120.8308,120.8308,120.7277,120.7839,2086.0
2020-10-07 11:20:00,128.77,128.78,128.66,128.68,900.0,120.737,120.7464,120.6339,120.6526,900.0
2020-10-07 11:25:00,128.57,128.58,128.4,128.53,1100.0,120.5495,120.5589,120.3901,120.512,1100.0
2020-10-07 11:30:00,128.53,128.57,128.27,128.33,4316.0,120.512,120.5495,120.2682,120.3245,4316.0
2020-10-07 11:35:00,128.26,128.28,128.12,128.28,1774.0,120.2588,120.2776,120.1276,120.2776,1774.0
2020-10-07 11:40:00,128.47,128.54,128.46,128.54,2645.0,120.4557,120.5214,120.4464,120.5214,2645.0
2020-10-07 11:45:00,128.52,128.52,128.44,128.5,601.0,120.5026,120.5026,120.4276,120.4839,601.0
2020-10-07 11:50:00,128.39,128.44,128.34,128.44,1225.0,120.3807,120.4276,120.3339,120.4276,1225.0
2020-10-07 11:55:00,128.38,128.49,128.31,128.32,4042.0,120.3714,120.4745,120.3057,120.3151,4042.0
2020-10-07 12:00:00,128.29,128.32,128.2,128.2,530.0,120.287,120.3151,120.2026,120.2026,530.0
2020-10-07 12:05:00,128.12,128.18,128.05,128.05,3363.0,120.1276,120.1838,120.0619,120.0619,3363.0
2020-10-07 12:10:00,128.06,128.06,127.87,127.94,1719.0,120.0713,120.0713,119.8932,119.9588,1719.0
2020-10-07 12:15:00,127.94,127.98,127.87,127.98,5304.0,119.9588,119.9963,119.8932,119.9963,5304.0
2020-10-07 12:20:00,127.94,128.1,127.91,128.09,1994.0,119.9588,120.1088,119.9307,120.0994,1994.0
2020-10-07 12:25:00,128.09,128.11,127.79,128.02,3802.0,120.0994,120.1182,119.8182,120.0338,3802.0
2020-10-07 12:30:00,128.01,128.15,127.96,128.1,951.0,120.0244,120.1557,119.9776,120.1088,951.0
2020-10-07 12:35:00,128.05,128.12,127.99,128.04,1734.0,120.0619,120.1276,120.0057,120.0526,1734.0
2020-10-07 12:40:00,127.99,128.06,127.93,127.93,1931.0,120.0057,120.0713,119.9494,119.9494,1931.0
2020-10-07 12:45:00,127.88,127.91,127.81,127.85,904.0,119.9025,119.9307,119.8369,119.8744,904.0
2020-10-07 12:50:00,127.89,127.89,127.7,127.71,3138.0,119.9119,119.9119,119.7338,119.7432,3138.0
2020-10-07 12:55:00,127.74,127.76,127.67,127.72,2662.0,119.7713,119.79,119.7057,119.7525,2662.0
2020-10-07 13:00:00,127.76,127.77,127.67,127.67,3318.0,119.79,119.7994,119.7057,119.7057,3318.0
2020-10-07 13:05:00,127.66,127.66,127.42,127.42,6366.0,119.6963,119.6963,119.4712,119.4712,6366.0
2020-10-07 13:10:00,127.42,127.46,127.37,127.44,3962.0,119.4712,119.5088,119.4244,119.49,3962.0
2020-10-07 13:15:00,127.45,127.47,127.37,127.42,2438.0,119.4994,119.5181,119.4244,119.4712,2438.0
2020-10-07 13:20:00,127.48,127.74,127.48,127.74,3756.0,119.5275,119.7713,119.5275,119.7713,3756.0
2020-10-07 13:25:00,127.73,127.79,127.61,127.71,3721.0,119.7619,119.8182,119.6494,119.7432,3721.0
2020-10-07 13:30:00,127.75,127.75,127.61,127.73,2440.0,119.7807,119.7807,119.6494,119.7619,2440.0
2020-10-07 13:35:00,127.8,127.84,127.77,127.8,6150.0,119.8275,119.865,119.7994,119.8275,6150.0
2020-10-07 13:40:00,127.91,128.11,127.8,128.1,3701.0,119.9307,120.1182,119.8275,120.1088,3701.0
2020-10-07 13:45:00,128.08,128.11,128.04,128.09,1752.0,120.0901,120.1182,120.0526,120.0994,1752.0
2020-10-07 13:50:00,128.06,128.27,128.05,128.16,1940.0,120.0713,120.2682,120.0619,120.1651,1940.0
2020-10-07 13:55:00,128.17,128.17,127.86,127.86,4345.0,120.1745,120.1745,119.8838,119.8838,4345.0
2020-10-07 14:00:00,128.0,128.13,127.95,128.03,2373.0,120.0151,120.137,119.9682,120.0432,2373.0
2020-10-07 14:05:00,128.11,128.15,127.98,127.98,2237.0,120.1182,120.1557,119.9963,119.9963,2237.0
2020-10-07 14:10:00,128.02,128.02,127.87,127.87,2975.0,120.0338,120.0338,119.8932,119.8932,2975.0
2020-10-07 14:15:00,127.87,128.12,127.86,128.05,3823.0,119.8932,120.1276,119.8838,120.0619,3823.0
2020-10-07 14:20:00,128.0,128.23,128.0,128.14,4974.0,120.0151,120.2307,120.0151,120.1463,4974.0
2020-10-07 14:25:00,128.07,128.27,128.07,128.18,3650.0,120.0807,120.2682,120.0807,120.1838,3650.0
2020-10-07 14:30:00,128.11,128.22,128.1,128.12,7659.0,120.1182,120.2213,120.1088,120.1276,7659.0
2020-10-07 14:35:00,128.1,128.18,128.09,128.12,3100.0,120.1088,120.1838,120.0994,120.1276,3100.0
2020-10-07 14:40:00,128.09,128.1,127.9,127.98,6936.0,120.0994,120.1088,119.9213,119.9963,6936.0
2020-10-07 14:45:00,127.93,128.01,127.9,127.91,1700.0,119.9494,120.0244,119.9213,119.9307,1700.0
2020-10-07 14:50:00,127.88,128.0,127.88,127.92,1900.0,119.9025,120.0151,119.9025,119.9401,1900.0
2020-10-07 14:55:00,127.97,128.01,127.91,127.94,2443.0,119.9869,120.0244,119.9307,119.9588,2443.0
2020-10-07 15:00:00,127.93,128.11,127.88,128.11,3614.0,119.9494,120.1182,119.9025,120.1182,3614.0
2020-10-07 15:05:00,128.12,128.15,128.03,128.08,6905.0,120.1276,120.1557,120.0432,120.0901,6905.0
2020-10-07 15:10:00,128.06,128.15,128.06,128.08,3649.0,120.0713,120.1557,120.0713,120.0901,3649.0
2020-10-07 15:15:00,128.08,128.08,127.98,127.98,13069.0,120.0901,120.0901,119.9963,119.9963,13069.0
2020-10-07 15:20:00,128.0,128.02,127.96,128.01,3046.0,120.0151,120.0338,119.9776,120.0244,3046.0
2020-10-07 15:25:00,128.04,128.04,127.91,127.95,4835.0,120.0526,120.0526,119.9307,119.9682,4835.0
2020-10-07 15:30:00,127.94,127.97,127.75,127.75,7002.0,119.9588,119.9869,119.7807,119.7807,7002.0
2020-10-07 15:35:00,127.73,127.89,127.72,127.89,7704.0,119.7619,119.9119,119.7525,119.9119,7704.0
2020-10-07 15:40:00,127.88,127.96,127.87,127.91,6629.0,119.9025,119.9776,119.8932,119.9307,6629.0
2020-10-07 15:45:00,127.89,127.91,127.79,127.86,18688.0,119.9119,119.9307,119.8182,119.8838,18688.0
2020-10-07 15:50:00,127.88,128.05,127.79,128.05,21957.0,119.9025,120.0619,119.8182,120.0619,21957.0
2020-10-07 15:55:00,128.02,128.05,127.8,127.89,65563.0,120.0338,120.0619,119.8275,119.9119,65563.0
2020-10-08 09:30:00,128.73,129.1,128.14,128.72,10051.0,120.6995,121.0464,120.1463,120.6901,10051.0
2020-10-08 09:35:00,128.5,128.51,128.1,128.1,1450.0,120.4839,120.4932,120.1088,120.1088,1450.0
2020-10-08 09:40:00,128.22,128.49,128.0,128.42,2581.0,120.2213,120.4745,120.0151,120.4089,2581.0
2020-10-08 09:45:00,128.25,128.25,127.97,127.98,8430.0,120.2495,120.2495,119.9869,119.9963,8430.0
2020-10-08 09:50:00,128.01,128.2,127.97,128.19,5212.0,120.0244,120.2026,119.9869,120.1932,5212.0
2020-10-08 09:55:00,128.31,128.31,128.0,128.26,8141.0,120.3057,120.3057,120.0151,120.2588,8141.0
2020-10-08 10:00:00,128.34,128.44,128.13,128.29,5888.0,120.3339,120.4276,120.137,120.287,5888.0
2020-10-08 10:05:00,128.3,128.67,128.29,128.66,3000.0,120.2963,120.6433,120.287,120.6339,3000.0
2020-10-08 10:10:00,128.64,128.71,128.47,128.47,2710.0,120.6151,120.6808,120.4557,120.4557,2710.0
2020-10-08 10:15:00,128.53,128.57,128.31,128.34,3509.0,120.512,120.5495,120.3057,120.3339,3509.0
2020-10-08 10:20:00,128.67,128.81,128.38,128.81,2442.0,120.6433,120.7745,120.3714,120.7745,2442.0
2020-10-08 10:25:00,128.76,128.76,128.41,128.68,3200.0,120.7277,120.7277,120.3995,120.6526,3200.0
2020-10-08 10:30:00,128.75,129.07,128.73,129.07,4875.0,120.7183,121.0183,120.6995,121.0183,4875.0
2020-10-08 10:35:00,129.06,129.2,129.05,129.12,2960.0,121.0089,121.1402,120.9996,121.0652,2960.0
2020-10-08 10:40:00,129.2,129.35,129.06,129.22,3692.0,121.1402,121.2808,121.0089,121.159,3692.0
2020-10-08 10:45:00,129.3,129.6,129.23,129.53,4726.0,121.234,121.5153,121.1683,121.4496,4726.0
2020-10-08 10:50:00,129.69,129.69,129.37,129.4,6057.0,121.5996,121.5996,121.2996,121.3277,6057.0
2020-10-08 10:55:00,129.4,129.48,129.15,129.2,2305.0,121.3277,121.4027,121.0933,121.1402,2305.0
2020-10-08 11:00:00,129.04,129.2,129.0,129.09,15488.0,120.9902,121.1402,120.9527,121.0371,15488.0
2020-10-08 11:05:00,129.09,129.15,128.92,128.92,5949.0,121.0371,121.0933,120.8777,120.8777,5949.0
2020-10-08 11:10:00,128.97,129.11,128.97,129.05,8125.0,120.9246,121.0558,120.9246,120.9996,8125.0
2020-10-08 11:15:00,129.09,129.13,128.97,129.04,8173.0,121.0371,121.0746,120.9246,120.9902,8173.0
2020-10-08 11:20:00,129.03,129.03,128.61,128.8,16822.0,120.9808,120.9808,120.587,120.7652,16822.0
2020-10-08 11:25:00,128.81,129.15,128.81,129.02,5385.0,120.7745,121.0933,120.7745,120.9714,5385.0
2020-10-08 11:30:00,128.94,129.0,128.24,128.43,5520.0,120.8964,120.9527,120.2401,120.4182,5520.0
2020-10-08 11:35:00,128.51,128.62,128.29,128.49,8884.0,120.4932,120.5964,120.287,120.4745,8884.0
2020-10-08 11:40:00,128.53,128.73,128.4,128.67,6273.0,120.512,120.6995,120.3901,120.6433,6273.0
2020-10-08 11:45:00,128.67,128.76,128.64,128.72,3807.0,120.6433,120.7277,120.6151,120.6901,3807.0
2020-10-08 11:50:00,128.74,128.9,128.74,128.79,4562.0,120.7089,120.8589,120.7089,120.7558,4562.0
2020-10-08 11:55:00,128.77,128.81,128.66,128.66,4504.0,120.737,120.7745,120.6339,120.6339,4504.0
2020-10-08 12:00:00,128.7,128.82,128.67,128.81,1827.0,120.6714,120.7839,120.6433,120.7745,1827.0
2020-10-08 12:05:00,128.79,129.04,128.76,129.02,4236.0,120.7558,120.9902,120.7277,120.9714,4236.0
2020-10-08 12:10:00,129.0,129.15,128.95,129.13,2528.0,120.9527,121.0933,120.9058,121.0746,2528.0
2020-10-08 12:15:00,129.17,129.29,129.09,129.27,3842.0,121.1121,121.2246,121.0371,121.2058,3842.0
2020-10-08 12:20:00,129.33,129.44,129.33,129.44,2064.0,121.2621,121.3652,121.2621,121.3652,2064.0
2020-10-08 12:25:00,129.54,129.6,129.39,129.44,4232.0,121.459,121.5153,121.3184,121.3652,4232.0
2020-10-08 12:30:00,129.5,129.61,129.47,129.5,2875.0,121.4215,121.5246,121.3934,121.4215,2875.0
2020-10-08 12:35:00,129.55,129.79,129.55,129.79,1992.0,121.4684,121.6934,121.4684,121.6934,1992.0
2020-10-08 12:40:00,129.75,129.78,129.64,129.66,3958.0,121.6559,121.684,121.5528,121.5715,3958.0
2020-10-08 12:45:00,129.59,129.81,129.58,129.81,1952.0,121.5059,121.7122,121.4965,121.7122,1952.0
2020-10-08 12:50:00,129.78,129.81,129.63,129.64,5021.0,121.684,121.7122,121.5434,121.5528,5021.0
2020-10-08 12:55:00,129.64,129.74,129.57,129.74,4925.0,121.5528,121.6465,121.4871,121.6465,4925.0
2020-10-08 13:00:00,129.65,129.76,129.65,129.66,5116.0,121.5621,121.6653,121.5621,121.5715,5116.0
2020-10-08 13:05:00,129.65,129.65,129.5,129.5,3617.0,121.5621,121.5621,121.4215,121.4215,3617.0
2020-10-08 13:10:00,129.53,129.53,129.3,129.33,4336.0,121.4496,121.4496,121.234,121.2621,4336.0
2020-10-08 13:15:00,129.32,129.32,129.22,129.24,3413.0,121.2527,121.2527,121.159,121.1777,3413.0
2020-10-08 13:20:00,129.24,129.31,129.24,129.27,3804.0,121.1777,121.2433,121.1777,121.2058,3804.0
2020-10-08 13:25:00,129.26,129.31,129.21,129.21,5375.0,121.1965,121.2433,121.1496,121.1496,5375.0
2020-10-08 13:30:00,129.18,129.27,129.18,129.2,4107.0,121.1215,121.2058,121.1215,121.1402,4107.0
2020-10-08 13:35:00,129.23,129.29,129.0,129.21,20315.0,121.1683,121.2246,120.9527,121.1496,20315.0
2020-10-08 13:40:00,129.15,129.29,129.07,129.25,21980.0,121.0933,121.2246,121.0183,121.1871,21980.0
2020-10-08 13:45:00,129.19,129.23,129.11,129.19,2026.0,121.1308,121.1683,121.0558,121.1308,2026.0
2020-10-08 13:50:00,129.15,129.27,129.1,129.21,5815.0,121.0933,121.2058,121.0464,121.1496,5815.0
2020-10-08 13:55:00,129.18,129.27,129.11,129.27,4675.0,121.1215,121.2058,121.0558,121.2058,4675.0
2020-10-08 14:00:00,129.27,129.57,129.27,129.5,7744.0,121.2058,121.4871,121.2058,121.4215,7744.0
2020-10-08 14:05:00,129.5,129.66,129.49,129.49,7054.0,121.4215,121.5715,121.4121,121.4121,7054.0
2020-10-08 14:10:00,129.55,129.55,129.44,129.44,3201.0,121.4684,121.4684,121.3652,121.3652,3201.0
2020-10-08 14:15:00,129.45,129.61,129.45,129.61,1950.0,121.3746,121.5246,121.3746,121.5246,1950.0
2020-10-08 14:20:00,129.62,129.76,129.62,129.63,3419.0,121.534,121.6653,121.534,121.5434,3419.0
2020-10-08 14:25:00,129.64,129.64,129.54,129.54,2141.0,121.5528,121.5528,121.459,121.459,2141.0
2020-10-08 14:30:00,129.54,129.64,129.5,129.51,10118.0,121.459,121.5528,121.4215,121.4309,10118.0
2020-10-08 14:35:00,129.47,129.52,129.44,129.49,3410.0,121.3934,121.4402,121.3652,121.4121,3410.0
2020-10-08 14:40:00,129.5,129.51,129.39,129.47,4994.0,121.4215,121.4309,121.3184,121.3934,4994.0
2020-10-08 14:45:00,129.52,129.55,129.36,129.4,3831.0,121.4402,121.4684,121.2902,121.3277,3831.0
2020-10-08 14:50:00,129.36,129.53,129.32,129.52,5546.0,121.2902,121.4496,121.2527,121.4402,5546.0
2020-10-08 14:55:00,129.52,129.54,129.33,129.35,8634.0,121.4402,121.459,121.2621,121.2808,8634.0
2020-10-08 15:00:00,129.36,129.39,129.18,129.2,16455.0,121.2902,121.3184,121.1215,121.1402,16455.0
2020-10-08 15:05:00,129.18,129.22,129.05,129.21,21526.0,121.1215,121.159,120.9996,121.1496,21526.0
2020-10-08 15:10:00,129.17,129.36,129.17,129.28,10476.0,121.1121,121.2902,121.1121,121.2152,10476.0
2020-10-08 15:15:00,129.25,129.43,129.21,129.36,7782.0,121.1871,121.3559,121.1496,121.2902,7782.0
2020-10-08 15:20:00,129.36,129.44,129.28,129.36,5483.0,121.2902,121.3652,121.2152,121.2902,5483.0
2020-10-08 15:25:00,129.35,129.43,129.32,129.39,12599.0,121.2808,121.3559,121.2527,121.3184,12599.0
2020-10-08 15:30:00,129.34,129.36,129.26,129.33,6404.0,121.2715,121.2902,121.1965,121.2621,6404.0
2020-10-08 15:35:00,129.33,129.37,129.23,129.24,11719.0,121.2621,121.2996,121.1683,121.1777,11719.0
2020-10-08 15:40:00,129.23,129.35,129.23,129.3,24940.0,121.1683,121.2808,121.1683,121.234,24940.0
2020-10-08 15:45:00,129.32,129.43,129.31,129.42,16792.0,121.2527,121.3559,121.2433,121.3465,16792.0
2020-10-08 15:50:00,129.45,129.69,129.4,129.69,28660.0,121.3746,121.5996,121.3277,121.5996,28660.0
2020-10-08 15:55:00,129.7,129.84,129.64,129.77,50219.0,121.609,121.7403,121.5528,121.6746,50219.0
2020-10-09 09:30:00,130.0,130.91,129.82,130.91,29975.0,121.8903,122.7435,121.7215,122.7435,29975.0
2020-10-09 09:35:00,130.99,131.43,130.73,131.43,8232.0,122.8185,123.2311,122.5748,123.2311,8232.0
2020-10-09 09:40:00,131.29,131.52,131.11,131.18,12896.0,123.0998,123.3155,122.9311,122.9967,12896.0
2020-10-09 09:45:00,131.26,131.26,130.52,130.53,5062.0,123.0717,123.0717,122.3779,122.3872,5062.0
2020-10-09 09:50:00,130.44,130.54,130.26,130.42,3986.0,122.3029,122.3966,122.1341,122.2841,3986.0
2020-10-09 09:55:00,130.41,130.67,130.38,130.59,2363.0,122.2747,122.5185,122.2466,122.4435,2363.0
2020-10-09 10:00:00,130.73,130.73,130.18,130.34,5016.0,122.5748,122.5748,122.0591,122.2091,5016.0
2020-10-09 10:05:00,130.26,130.63,130.26,130.63,1400.0,122.1341,122.481,122.1341,122.481,1400.0
2020-10-09 10:10:00,130.69,130.72,130.41,130.44,1445.0,122.5373,122.5654,122.2747,122.3029,1445.0
2020-10-09 10:15:00,130.41,130.67,130.4,130.54,2499.0,122.2747,122.5185,122.2653,122.3966,2499.0
2020-10-09 10:20:00,130.61,130.67,130.61,130.66,1215.0,122.4622,122.5185,122.4622,122.5091,1215.0
2020-10-09 10:25:00,130.62,130.62,130.24,130.24,5263.0,122.4716,122.4716,122.1153,122.1153,5263.0
2020-10-09 10:30:00,130.29,130.31,129.94,129.94,7907.0,122.1622,122.181,121.834,121.834,7907.0
2020-10-09 10:35:00,129.94,130.26,129.94,130.2,3998.0,121.834,122.1341,121.834,122.0778,3998.0
2020-10-09 10:40:00,130.19,130.26,130.09,130.09,1319.0,122.0684,122.1341,121.9747,121.9747,1319.0
2020-10-09 10:45:00,130.24,130.39,130.03,130.16,26829.0,122.1153,122.256,121.9184,122.0403,26829.0
2020-10-09 10:50:00,130.1,130.1,129.85,129.85,1300.0,121.9841,121.9841,121.7497,121.7497,1300.0
2020-10-09 10:55:00,129.93,130.05,129.75,129.84,5202.0,121.8247,121.9372,121.6559,121.7403,5202.0
2020-10-09 11:00:00,129.77,129.82,129.72,129.72,600.0,121.6746,121.7215,121.6278,121.6278,600.0
2020-10-09 11:05:00,129.72,129.86,129.62,129.66,4050.0,121.6278,121.759,121.534,121.5715,4050.0
2020-10-09 11:10:00,129.71,129.76,129.65,129.66,1158.0,121.6184,121.6653,121.5621,121.5715,1158.0
2020-10-09 11:15:00,129.7,129.8,129.6,129.77,8711.0,121.609,121.7028,121.5153,121.6746,8711.0
2020-10-09 11:20:00,129.77,129.79,129.29,129.29,33497.0,121.6746,121.6934,121.2246,121.2246,33497.0
2020-10-09 11:25:00,129.4,129.7,129.37,129.7,2500.0,121.3277,121.609,121.2996,121.609,2500.0
2020-10-09 11:30:00,129.72,129.93,129.66,129.93,1733.0,121.6278,121.8247,121.5715,121.8247,1733.0
2020-10-09 11:35:00,129.96,129.96,129.76,129.79,2401.0,121.8528,121.8528,121.6653,121.6934,2401.0
2020-10-09 11:40:00,129.87,129.93,129.77,129.82,2946.0,121.7684,121.8247,121.6746,121.7215,2946.0
2020-10-09 11:45:00,129.9,130.36,129.89,130.21,2192.0,121.7965,122.2278,121.7872,122.0872,2192.0
2020-10-09 11:50:00,130.31,130.45,130.26,130.4,3665.0,122.181,122.3122,122.1341,122.2653,3665.0
2020-10-09 11:55:00,130.65,130.94,130.61,130.81,3462.0,122.4998,122.7717,122.4622,122.6498,3462.0
2020-10-09 12:00:00,130.73,130.8,130.7,130.75,500.0,122.5748,122.6404,122.5466,122.5935,500.0
2020-10-09 12:05:00,130.86,130.98,130.8,130.87,1529.0,122.6967,122.8092,122.6404,122.706,1529.0
2020-10-09 12:10:00,130.82,130.82,130.56,130.56,929.0,122.6591,122.6591,122.4154,122.4154,929.0
2020-10-09 12:15:00,130.53,130.62,130.45,130.61,3425.0,122.3872,122.4716,122.3122,122.4622,3425.0
2020-10-09 12:20:00,130.64,130.75,130.55,130.55,2260.0,122.4904,122.5935,122.406,122.406,2260.0
2020-10-09 12:25:00,130.63,130.78,130.55,130.63,1236.0,122.481,122.6216,122.406,122.481,1236.0
2020-10-09 12:30:00,130.74,130.88,130.66,130.78,12857.0,122.5841,122.7154,122.5091,122.6216,12857.0
2020-10-09 12:35:00,130.81,130.98,130.8,130.86,5669.0,122.6498,122.8092,122.6404,122.6967,5669.0
2020-10-09 12:40:00,130.97,130.98,130.84,130.96,1705.0,122.7998,122.8092,122.6779,122.7904,1705.0
2020-10-09 12:45:00,131.03,131.08,130.93,130.95,608.0,122.856,122.9029,122.7623,122.781,608.0
2020-10-09 12:50:00,131.04,131.13,130.93,130.93,1261.0,122.8654,122.9498,122.7623,122.7623,1261.0
2020-10-09 12:55:00,131.03,131.03,130.87,130.96,2000.0,122.856,122.856,122.706,122.7904,2000.0
2020-10-09 13:00:00,131.0,131.0,130.69,130.69,2900.0,122.8279,122.8279,122.5373,122.5373,2900.0
2020-10-09 13:05:00,130.7,130.71,130.62,130.67,1295.0,122.5466,122.556,122.4716,122.5185,1295.0
2020-10-09 13:10:00,130.71,130.72,129.85,129.85,36417.0,122.556,122.5654,121.7497,121.7497,36417.0
2020-10-09 13:15:00,129.98,130.03,129.64,129.72,8964.0,121.8715,121.9184,121.5528,121.6278,8964.0
2020-10-09 13:20:00,129.72,129.8,129.61,129.64,3529.0,121.6278,121.7028,121.5246,121.5528,3529.0
2020-10-09 13:25:00,129.64,129.86,129.58,129.8,13916.0,121.5528,121.759,121.4965,121.7028,13916.0
2020-10-09 13:30:00,129.73,130.04,129.73,129.97,2927.0,121.6371,121.9278,121.6371,121.8622,2927.0
2020-10-09 13:35:00,129.93,130.07,129.9,130.01,1831.0,121.8247,121.9559,121.7965,121.8997,1831.0
2020-10-09 13:40:00,130.1,130.12,129.81,129.93,22367.0,121.9841,122.0028,121.7122,121.8247,22367.0
2020-10-09 13:45:00,129.87,129.92,129.77,129.89,6316.0,121.7684,121.8153,121.6746,121.7872,6316.0
2020-10-09 13:50:00,129.94,130.0,129.85,129.99,2384.0,121.834,121.8903,121.7497,121.8809,2384.0
2020-10-09 13:55:00,129.94,130.06,129.79,130.06,4161.0,121.834,121.9466,121.6934,121.9466,4161.0
2020-10-09 14:00:00,130.0,130.06,129.8,129.89,5904.0,121.8903,121.9466,121.7028,121.7872,5904.0
2020-10-09 14:05:00,129.9,129.91,129.8,129.81,5144.0,121.7965,121.8059,121.7028,121.7122,5144.0
2020-10-09 14:10:00,129.8,129.84,129.64,129.81,4699.0,121.7028,121.7403,121.5528,121.7122,4699.0
2020-10-09 14:15:00,129.84,129.86,129.76,129.86,5456.0,121.7403,121.759,121.6653,121.759,5456.0
2020-10-09 14:20:00,129.81,129.86,129.7,129.71,8072.0,121.7122,121.759,121.609,121.6184,8072.0
2020-10-09 14:25:00,129.68,129.68,129.37,129.37,3216.0,121.5903,121.5903,121.2996,121.2996,3216.0
2020-10-09 14:30:00,129.44,129.44,129.28,129.28,4172.0,121.3652,121.3652,121.2152,121.2152,4172.0
2020-10-09 14:35:00,129.24,129.25,128.89,129.15,7181.0,121.1777,121.1871,120.8495,121.0933,7181.0
2020-10-09 14:40:00,129.08,129.29,128.95,129.25,3700.0,121.0277,121.2246,120.9058,121.1871,3700.0
2020-10-09 14:45:00,129.25,129.25,129.08,129.09,2856.0,121.1871,121.1871,121.0277,121.0371,2856.0
2020-10-09 14:50:00,129.09,129.18,129.01,129.01,2264.0,121.0371,121.1215,120.9621,120.9621,2264.0
2020-10-09 14:55:00,129.04,129.19,128.94,129.17,3801.0,120.9902,121.1308,120.8964,121.1121,3801.0
2020-10-09 15:00:00,129.14,129.2,129.1,129.19,2900.0,121.0839,121.1402,121.0464,121.1308,2900.0
2020-10-09 15:05:00,129.13,129.14,129.01,129.08,3502.0,121.0746,121.0839,120.9621,121.0277,3502.0
2020-10-09 15:10:00,129.08,129.36,129.07,129.36,3450.0,121.0277,121.2902,121.0183,121.2902,3450.0
2020-10-09 15:15:00,129.36,129.45,129.35,129.42,3490.0,121.2902,121.3746,121.2808,121.3465,3490.0
2020-10-09 15:20:00,129.45,129.58,129.42,129.45,7448.0,121.3746,121.4965,121.3465,121.3746,7448.0
2020-10-09 15:25:00,129.43,129.59,129.41,129.53,61342.0,121.3559,121.5059,121.3371,121.4496,61342.0
2020-10-09 15:30:00,129.53,129.54,129.32,129.36,6549.0,121.4496,121.459,121.2527,121.2902,6549.0
2020-10-09 15:35:00,129.36,129.36,129.22,129.25,7593.0,121.2902,121.2902,121.159,121.1871,7593.0
2020-10-09 15:40:00,129.22,129.3,129.06,129.1,7000.0,121.159,121.234,121.0089,121.0464,7000.0
2020-10-09 15:45:00,129.07,129.25,129.0,129.02,10933.0,121.0183,121.1871,120.9527,120.9714,10933.0
2020-10-09 15:50:00,129.05,129.16,128.94,129.1,15369.0,120.9996,121.1027,120.8964,121.0464,15369.0
2020-10-09 15:55:00,129.11,129.25,129.04,129.12,37517.0,121.0558,121.1871,120.9902,121.0652,37517.0
2020-10-12 09:30:00,130.59,130.63,129.99,130.3,12222.0,122.4435,122.481,121.8809,122.1716,12222.0
2020-10-12 09:35:00,130.36,130.36,129.85,129.85,400.0,122.2278,122.2278,121.7497,121.7497,400.0
2020-10-12 09:40:00,129.85,130.53,129.85,130.42,6996.0,121.7497,122.3872,121.7497,122.2841,6996.0
2020-10-12 09:45:00,130.41,130.58,130.26,130.58,2862.0,122.2747,122.4341,122.1341,122.4341,2862.0
2020-10-12 09:50:00,130.45,130.91,130.45,130.88,2172.0,122.3122,122.7435,122.3122,122.7154,2172.0
2020-10-12 09:55:00,130.85,131.13,130.85,130.9,805.0,122.6873,122.9498,122.6873,122.7342,805.0
2020-10-12 10:00:00,131.0,131.16,130.92,131.05,3065.0,122.8279,122.9779,122.7529,122.8748,3065.0
2020-10-12 10:05:00,131.07,131.39,131.03,131.39,5562.0,122.8936,123.1936,122.856,123.1936,5562.0
2020-10-12 10:10:00,131.54,131.6,131.47,131.6,4014.0,123.3342,123.3905,123.2686,123.3905,4014.0
2020-10-12 10:15:00,131.48,131.6,131.33,131.33,2591.0,123.278,123.3905,123.1373,123.1373,2591.0
2020-10-12 10:20:00,131.33,131.33,131.2,131.28,2449.0,123.1373,123.1373,123.0154,123.0904,2449.0
2020-10-12 10:25:00,131.28,131.57,131.28,131.5,2931.0,123.0904,123.3624,123.0904,123.2967,2931.0
2020-10-12 10:30:00,131.48,131.5,131.33,131.34,1900.0,123.278,123.2967,123.1373,123.1467,1900.0
2020-10-12 10:35:00,131.36,131.4,131.24,131.24,1200.0,123.1655,123.203,123.0529,123.0529,1200.0
2020-10-12 10:40:00,131.03,131.03,130.95,130.99,1400.0,122.856,122.856,122.781,122.8185,1400.0
2020-10-12 10:45:00,130.99,131.08,130.87,130.87,723.0,122.8185,122.9029,122.706,122.706,723.0
2020-10-12 10:50:00,130.95,131.02,130.83,131.0,500.0,122.781,122.8467,122.6685,122.8279,500.0
2020-10-12 10:55:00,131.0,131.05,130.65,130.8,8396.0,122.8279,122.8748,122.4998,122.6404,8396.0
2020-10-12 11:00:00,130.87,130.9,130.84,130.87,600.0,122.706,122.7342,122.6779,122.706,600.0
2020-10-12 11:05:00,130.88,131.19,130.88,131.13,3783.0,122.7154,123.0061,122.7154,122.9498,3783.0
2020-10-12 11:10:00,131.16,131.22,131.08,131.18,800.0,122.9779,123.0342,122.9029,122.9967,800.0
2020-10-12 11:15:00,131.3,131.43,131.29,131.35,2666.0,123.1092,123.2311,123.0998,123.1561,2666.0
2020-10-12 11:20:00,131.37,131.48,131.29,131.35,4359.0,123.1748,123.278,123.0998,123.1561,4359.0
2020-10-12 11:25:00,131.38,131.43,131.19,131.39,3789.0,123.1842,123.2311,123.0061,123.1936,3789.0
2020-10-12 11:30:00,131.39,131.46,131.29,131.35,2319.0,123.1936,123.2592,123.0998,123.1561,2319.0
2020-10-12 11:35:00,131.3,131.4,131.29,131.4,2158.0,123.1092,123.203,123.0998,123.203,2158.0
2020-10-12 11:40:00,131.35,131.37,131.24,131.34,5894.0,123.1561,123.1748,123.0529,123.1467,5894.0
2020-10-12 11:45:00,131.32,131.39,131.22,131.34,2450.0,123.128,123.1936,123.0342,123.1467,2450.0
2020-10-12 11:50:00,131.44,131.59,131.44,131.52,2936.0,123.2405,123.3811,123.2405,123.3155,2936.0
2020-10-12 11:55:00,131.5,131.59,131.46,131.53,2866.0,123.2967,123.3811,123.2592,123.3249,2866.0
2020-10-12 12:00:00,131.57,131.58,131.5,131.58,1562.0,123.3624,123.3717,123.2967,123.3717,1562.0
2020-10-12 12:05:00,131.5,131.5,131.41,131.48,1000.0,123.2967,123.2967,123.2123,123.278,1000.0
2020-10-12 12:10:00,131.4,131.5,131.38,131.5,4439.0,123.203,123.2967,123.1842,123.2967,4439.0
2020-10-12 12:15:00,131.54,131.59,131.45,131.59,2074.0,123.3342,123.3811,123.2498,123.3811,2074.0
2020-10-12 12:20:00,131.62,131.68,131.61,131.62,1100.0,123.4092,123.4655,123.3999,123.4092,1100.0
2020-10-12 12:25:00,131.64,131.83,131.63,131.83,1604.0,123.428,123.6061,123.4186,123.6061,1604.0
2020-10-12 12:30:00,131.91,131.91,131.75,131.81,2272.0,123.6811,123.6811,123.5311,123.5874,2272.0
2020-10-12 12:35:00,131.89,131.96,131.8,131.91,2366.0,123.6624,123.728,123.578,123.6811,2366.0
2020-10-12 12:40:00,131.97,131.98,131.87,131.87,2944.0,123.7374,123.7468,123.6436,123.6436,2944.0
2020-10-12 12:45:00,131.88,131.88,131.69,131.77,2300.0,123.653,123.653,123.4749,123.5499,2300.0
2020-10-12 12:50:00,131.67,131.67,131.55,131.64,1620.0,123.4561,123.4561,123.3436,123.428,1620.0
2020-10-12 12:55:00,131.64,131.64,131.62,131.63,700.0,123.428,123.428,123.4092,123.4186,700.0
2020-10-12 13:00:00,131.63,131.63,131.53,131.53,3684.0,123.4186,123.4186,123.3249,123.3249,3684.0
2020-10-12 13:05:00,131.53,131.58,131.37,131.55,2500.0,123.3249,123.3717,123.1748,123.3436,2500.0
2020-10-12 13:10:00,131.56,131.64,131.48,131.48,1300.0,123.353,123.428,123.278,123.278,1300.0
2020-10-12 13:15:00,131.58,131.71,131.56,131.7,3526.0,123.3717,123.4936,123.353,123.4842,3526.0
2020-10-12 13:20:00,131.7,131.73,131.6,131.72,2335.0,123.4842,123.5124,123.3905,123.503,2335.0
2020-10-12 13:25:00,131.73,131.84,131.72,131.75,1867.0,123.5124,123.6155,123.503,123.5311,1867.0
2020-10-12 13:30:00,131.78,131.78,131.63,131.69,1760.0,123.5593,123.5593,123.4186,123.4749,1760.0
2020-10-12 13:35:00,131.61,131.61,131.45,131.52,13429.0,123.3999,123.3999,123.2498,123.3155,13429.0
2020-10-12 13:40:00,131.51,131.55,131.5,131.55,800.0,123.3061,123.3436,123.2967,123.3436,800.0
2020-10-12 13:45:00,131.57,131.59,131.5,131.54,3430.0,123.3624,123.3811,123.2967,123.3342,3430.0
2020-10-12 13:50:00,131.56,131.65,131.56,131.64,1303.0,123.353,123.4374,123.353,123.428,1303.0
2020-10-12 13:55:00,131.66,131.76,131.66,131.75,815.0,123.4467,123.5405,123.4467,123.5311,815.0
2020-10-12 14:00:00,131.77,131.8,131.67,131.69,2227.0,123.5499,123.578,123.4561,123.4749,2227.0
2020-10-12 14:05:00,131.66,131.69,131.62,131.65,2317.0,123.4467,123.4749,123.4092,123.4374,2317.0
2020-10-12 14:10:00,131.62,131.63,131.45,131.63,6194.0,123.4092,123.4186,123.2498,123.4186,6194.0
2020-10-12 14:15:00,131.63,131.63,131.53,131.54,900.0,123.4186,123.4186,123.3249,123.3342,900.0
2020-10-12 14:20:00,131.56,131.58,131.49,131.53,2898.0,123.353,123.3717,123.2873,123.3249,2898.0
2020-10-12 14:25:00,131.49,131.6,131.48,131.6,1626.0,123.2873,123.3905,123.278,123.3905,1626.0
2020-10-12 14:30:00,131.56,131.73,131.55,131.55,5743.0,123.353,123.5124,123.3436,123.3436,5743.0
2020-10-12 14:35:00,131.57,131.66,131.45,131.64,2108.0,123.3624,123.4467,123.2498,123.428,2108.0
2020-10-12 14:40:00,131.64,131.69,131.57,131.68,5875.0,123.428,123.4749,123.3624,123.4655,5875.0
2020-10-12 14:45:00,131.68,131.68,131.56,131.56,7800.0,123.4655,123.4655,123.353,123.353,7800.0
2020-10-12 14:50:00,131.62,131.75,131.58,131.75,2734.0,123.4092,123.5311,123.3717,123.5311,2734.0
2020-10-12 14:55:00,131.77,131.88,131.69,131.86,2791.0,123.5499,123.653,123.4749,123.6343,2791.0
2020-10-12 15:00:00,131.88,132.03,131.86,132.03,4036.0,123.653,123.7937,123.6343,123.7937,4036.0
2020-10-12 15:05:00,132.07,132.12,131.99,132.03,3002.0,123.8312,123.878,123.7562,123.7937,3002.0
2020-10-12 15:10:00,132.05,132.13,132.02,132.12,4828.0,123.8124,123.8874,123.7843,123.878,4828.0
2020-10-12 15:15:00,132.13,132.13,131.82,131.95,13019.0,123.8874,123.8874,123.5968,123.7187,13019.0
2020-10-12 15:20:00,131.97,132.01,131.92,131.92,2625.0,123.7374,123.7749,123.6905,123.6905,2625.0
2020-10-12 15:25:00,131.96,131.96,131.79,131.87,3540.0,123.728,123.728,123.5686,123.6436,3540.0
2020-10-12 15:30:00,131.88,131.97,131.82,131.93,6010.0,123.653,123.7374,123.5968,123.6999,6010.0
2020-10-12 15:35:00,131.95,132.04,131.95,131.96,6365.0,123.7187,123.803,123.7187,123.728,6365.0
2020-10-12 15:40:00,131.98,132.03,131.97,131.97,13489.0,123.7468,123.7937,123.7374,123.7374,13489.0
2020-10-12 15:45:00,131.99,132.02,131.79,131.83,14370.0,123.7562,123.7843,123.5686,123.6061,14370.0
2020-10-12 15:50:00,131.86,132.06,131.78,132.03,18849.0,123.6343,123.8218,123.5593,123.7937,18849.0
2020-10-12 15:55:00,132.03,132.14,131.82,131.96,31026.0,123.7937,123.8968,123.5968,123.728,31026.0
2020-10-13 09:30:00,130.76,132.09,130.67,132.08,26068.0,122.6029,123.8499,122.5185,123.8405,26068.0
2020-10-13 09:35:00,131.94,132.26,131.54,131.54,14921.0,123.7093,124.0093,123.3342,123.3342,14921.0
2020-10-13 09:40:00,131.41,131.78,131.12,131.4,8765.0,123.2123,123.5593,122.9404,123.203,8765.0
2020-10-13 09:45:00,131.55,131.92,131.55,131.81,3527.0,123.3436,123.6905,123.3436,123.5874,3527.0
2020-10-13 09:50:00,131.76,131.83,131.38,131.47,7441.0,123.5405,123.6061,123.1842,123.2686,7441.0
2020-10-13 09:55:00,131.45,131.81,131.45,131.8,2760.0,123.2498,123.5874,123.2498,123.578,2760.0
2020-10-13 10:00:00,131.79,132.21,131.61,131.87,16218.0,123.5686,123.9624,123.3999,123.6436,16218.0
2020-10-13 10:05:00,132.02,132.09,131.48,131.49,6194.0,123.7843,123.8499,123.278,123.2873,6194.0
2020-10-13 10:10:00,131.33,131.45,130.83,130.83,3022.0,123.1373,123.2498,122.6685,122.6685,3022.0
2020-10-13 10:15:00,130.81,130.93,130.62,130.62,2410.0,122.6498,122.7623,122.4716,122.4716,2410.0
2020-10-13 10:20:00,130.74,131.06,130.69,131.06,4600.0,122.5841,122.8842,122.5373,122.8842,4600.0
2020-10-13 10:25:00,130.94,131.27,130.92,131.07,4777.0,122.7717,123.0811,122.7529,122.8936,4777.0
2020-10-13 10:30:00,131.08,131.14,130.86,130.87,1100.0,122.9029,122.9592,122.6967,122.706,1100.0
2020-10-13 10:35:00,130.97,131.15,130.8,130.82,3633.0,122.7998,122.9686,122.6404,122.6591,3633.0
2020-10-13 10:40:00,130.96,131.05,130.66,130.66,2434.0,122.7904,122.8748,122.5091,122.5091,2434.0
2020-10-13 10:45:00,130.6,130.6,130.19,130.35,3034.0,122.4529,122.4529,122.0684,122.2185,3034.0
2020-10-13 10:50:00,130.27,130.31,130.15,130.3,8169.0,122.1435,122.181,122.0309,122.1716,8169.0
2020-10-13 10:55:00,130.38,130.5,130.12,130.13,2375.0,122.2466,122.3591,122.0028,122.0122,2375.0
2020-10-13 11:00:00,130.2,130.34,130.13,130.24,2957.0,122.0778,122.2091,122.0122,122.1153,2957.0
2020-10-13 11:05:00,130.26,130.3,129.84,129.84,5460.0,122.1341,122.1716,121.7403,121.7403,5460.0
2020-10-13 11:10:00,129.84,129.95,129.72,129.76,7154.0,121.7403,121.8434,121.6278,121.6653,7154.0
2020-10-13 11:15:00,129.76,129.88,129.75,129.87,2203.0,121.6653,121.7778,121.6559,121.7684,2203.0
2020-10-13 11:20:00,129.9,130.06,129.6,129.6,3227.0,121.7965,121.9466,121.5153,121.5153,3227.0
2020-10-13 11:25:00,129.6,129.7,129.48,129.6,4860.0,121.5153,121.609,121.4027,121.5153,4860.0
2020-10-13 11:30:00,129.6,129.86,129.56,129.76,5135.0,121.5153,121.759,121.4777,121.6653,5135.0
2020-10-13 11:35:00,129.69,129.82,129.62,129.62,6496.0,121.5996,121.7215,121.534,121.534,6496.0
2020-10-13 11:40:00,129.61,129.69,129.5,129.56,5390.0,121.5246,121.5996,121.4215,121.4777,5390.0
2020-10-13 11:45:00,129.69,130.01,129.61,130.01,5187.0,121.5996,121.8997,121.5246,121.8997,5187.0
2020-10-13 11:50:00,130.01,130.21,130.0,130.21,8727.0,121.8997,122.0872,121.8903,122.0872,8727.0
2020-10-13 11:55:00,130.27,130.27,130.08,130.08,1929.0,122.1435,122.1435,121.9653,121.9653,1929.0
2020-10-13 12:00:00,130.19,130.19,130.12,130.19,400.0,122.0684,122.0684,122.0028,122.0684,400.0
2020-10-13 12:05:00,130.12,130.28,130.06,130.16,3905.0,122.0028,122.1528,121.9466,122.0403,3905.0
2020-10-13 12:10:00,130.22,130.24,129.99,130.16,5831.0,122.0966,122.1153,121.8809,122.0403,5831.0
2020-10-13 12:15:00,130.22,130.56,130.17,130.55,3512.0,122.0966,122.4154,122.0497,122.406,3512.0
2020-10-13 12:20:00,130.54,130.58,130.35,130.5,5774.0,122.3966,122.4341,122.2185,122.3591,5774.0
2020-10-13 12:25:00,130.42,130.51,130.11,130.19,4401.0,122.2841,122.3685,121.9934,122.0684,4401.0
2020-10-13 12:30:00,130.19,130.31,129.98,129.99,3034.0,122.0684,122.181,121.8715,121.8809,3034.0
2020-10-13 12:35:00,129.98,129.98,129.75,129.77,6664.0,121.8715,121.8715,121.6559,121.6746,6664.0
2020-10-13 12:40:00,129.77,130.11,129.71,130.02,50048.0,121.6746,121.9934,121.6184,121.9091,50048.0
2020-10-13 12:45:00,130.15,130.33,129.85,130.14,73689.0,122.0309,122.1997,121.7497,122.0216,73689.0
2020-10-13 12:50:00,130.12,130.26,130.05,130.05,9573.0,122.0028,122.1341,121.9372,121.9372,9573.0
2020-10-13 12:55:00,130.09,130.2,130.05,130.2,4959.0,121.9747,122.0778,121.9372,122.0778,4959.0
2020-10-13 13:00:00,130.1,130.15,130.0,130.0,6677.0,121.9841,122.0309,121.8903,121.8903,6677.0
2020-10-13 13:05:00,130.04,130.04,129.62,129.63,7796.0,121.9278,121.9278,121.534,121.5434,7796.0
2020-10-13 13:10:00,129.71,129.77,129.44,129.44,3510.0,121.6184,121.6746,121.3652,121.3652,3510.0
2020-10-13 13:15:00,129.49,129.68,129.37,129.37,5984.0,121.4121,121.5903,121.2996,121.2996,5984.0
2020-10-13 13:20:00,129.35,129.45,129.14,129.18,4422.0,121.2808,121.3746,121.0839,121.1215,4422.0
2020-10-13 13:25:00,129.22,129.54,129.21,129.5,2470.0,121.159,121.459,121.1496,121.4215,2470.0
2020-10-13 13:30:00,129.51,129.65,129.51,129.65,4531.0,121.4309,121.5621,121.4309,121.5621,4531.0
2020-10-13 13:35:00,129.58,129.65,129.35,129.61,8936.0,121.4965,121.5621,121.2808,121.5246,8936.0
2020-10-13 13:40:00,129.64,129.9,129.64,129.73,4222.0,121.5528,121.7965,121.5528,121.6371,4222.0
2020-10-13 13:45:00,129.75,129.76,129.63,129.63,900.0,121.6559,121.6653,121.5434,121.5434,900.0
2020-10-13 13:50:00,129.61,129.64,129.52,129.55,4102.0,121.5246,121.5528,121.4402,121.4684,4102.0
2020-10-13 13:55:00,129.63,129.7,129.47,129.55,9533.0,121.5434,121.609,121.3934,121.4684,9533.0
2020-10-13 14:00:00,129.55,129.75,129.46,129.62,5005.0,121.4684,121.6559,121.384,121.534,5005.0
2020-10-13 14:05:00,129.66,129.73,129.6,129.65,3016.0,121.5715,121.6371,121.5153,121.5621,3016.0
2020-10-13 14:10:00,129.66,129.75,129.49,129.57,12933.0,121.5715,121.6559,121.4121,121.4871,12933.0
2020-10-13 14:15:00,129.59,129.73,129.54,129.71,3130.0,121.5059,121.6371,121.459,121.6184,3130.0
2020-10-13 14:20:00,129.77,129.77,129.55,129.62,3098.0,121.6746,121.6746,121.4684,121.534,3098.0
2020-10-13 14:25:00,129.65,129.65,129.26,129.31,2601.0,121.5621,121.5621,121.1965,121.2433,2601.0
2020-10-13 14:30:00,129.06,129.24,128.84,129.22,7127.0,121.0089,121.1777,120.8027,121.159,7127.0
2020-10-13 14:35:00,129.13,129.13,128.82,128.91,3974.0,121.0746,121.0746,120.7839,120.8683,3974.0
2020-10-13 14:40:00,128.82,128.87,128.76,128.83,2024.0,120.7839,120.8308,120.7277,120.7933,2024.0
2020-10-13 14:45:00,128.8,128.9,128.6,128.9,2521.0,120.7652,120.8589,120.5776,120.8589,2521.0
2020-10-13 14:50:00,128.81,128.9,128.7,128.7,3836.0,120.7745,120.8589,120.6714,120.6714,3836.0
2020-10-13 14:55:00,128.73,129.06,128.73,128.94,5000.0,120.6995,121.0089,120.6995,120.8964,5000.0
2020-10-13 15:00:00,128.92,129.23,128.9,129.05,4659.0,120.8777,121.1683,120.8589,120.9996,4659.0
2020-10-13 15:05:00,129.1,129.13,128.98,129.12,4237.0,121.0464,121.0746,120.9339,121.0652,4237.0
2020-10-13 15:10:00,129.17,129.35,129.12,129.16,3934.0,121.1121,121.2808,121.0652,121.1027,3934.0
2020-10-13 15:15:00,129.12,129.21,129.03,129.21,5236.0,121.0652,121.1496,120.9808,121.1496,5236.0
2020-10-13 15:20:00,129.17,129.24,129.1,129.19,4577.0,121.1121,121.1777,121.0464,121.1308,4577.0
2020-10-13 15:25:00,129.19,129.37,129.19,129.21,3818.0,121.1308,121.2996,121.1308,121.1496,3818.0
2020-10-13 15:30:00,129.22,129.46,129.21,129.42,3435.0,121.159,121.384,121.1496,121.3465,3435.0
2020-10-13 15:35:00,129.41,129.47,129.31,129.39,7294.0,121.3371,121.3934,121.2433,121.3184,7294.0
2020-10-13 15:40:00,129.4,129.62,129.39,129.53,8485.0,121.3277,121.534,121.3184,121.4496,8485.0
2020-10-13 15:45:00,129.5,129.53,129.38,129.4,8409.0,121.4215,121.4496,121.309,121.3277,8409.0
2020-10-13 15:50:00,129.42,129.52,129.33,129.46,22042.0,121.3465,121.4402,121.2621,121.384,22042.0
2020-10-13 15:55:00,129.48,129.56,129.17,129.17,45677.0,121.4027,121.4777,121.1121,121.1121,45677.0
2020-10-14 09:30:00,130.26,130.62,130.05,130.1,25902.0,122.1341,122.4716,121.9372,121.9841,25902.0
2020-10-14 09:35:00,130.0,130.18,129.32,129.4,4203.0,121.8903,122.0591,121.2527,121.3277,4203.0
2020-10-14 09:40:00,129.35,129.62,129.25,129.45,3606.0,121.2808,121.534,121.1871,121.3746,3606.0
2020-10-14 09:45:00,129.59,130.12,129.59,129.94,49043.0,121.5059,122.0028,121.5059,121.834,49043.0
2020-10-14 09:50:00,130.02,130.16,129.82,129.86,2655.0,121.9091,122.0403,121.7215,121.759,2655.0
2020-10-14 09:55:00,129.71,129.94,129.71,129.88,1480.0,121.6184,121.834,121.6184,121.7778,1480.0
2020-10-14 10:00:00,129.91,129.98,129.77,129.77,5637.0,121.8059,121.8715,121.6746,121.6746,5637.0
2020-10-14 10:05:00,129.84,129.84,129.7,129.7,900.0,121.7403,121.7403,121.609,121.609,900.0
2020-10-14 10:10:00,129.74,129.74,129.51,129.62,6572.0,121.6465,121.6465,121.4309,121.534,6572.0
2020-10-14 10:15:00,129.63,129.68,129.31,129.31,2225.0,121.5434,121.5903,121.2433,121.2433,2225.0
2020-10-14 10:20:00,129.33,129.81,129.33,129.64,9557.0,121.2621,121.7122,121.2621,121.5528,9557.0
2020-10-14 10:25:00,129.63,129.63,129.29,129.37,3842.0,121.5434,121.5434,121.2246,121.2996,3842.0
2020-10-14 10:30:00,129.33,129.49,129.25,129.25,1500.0,121.2621,121.4121,121.1871,121.1871,1500.0
2020-10-14 10:35:00,129.34,129.54,129.32,129.35,6371.0,121.2715,121.459,121.2527,121.2808,6371.0
2020-10-14 10:40:00,129.39,129.39,129.2,129.2,8697.0,121.3184,121.3184,121.1402,121.1402,8697.0
2020-10-14 10:45:00,129.25,129.6,129.22,129.57,26562.0,121.1871,121.5153,121.159,121.4871,26562.0
2020-10-14 10:50:00,129.6,129.65,129.38,129.4,5422.0,121.5153,121.5621,121.309,121.3277,5422.0
2020-10-14 10:55:00,129.33,129.37,129.28,129.33,3207.0,121.2621,121.2996,121.2152,121.2621,3207.0
2020-10-14 11:00:00,129.25,129.29,129.15,129.28,2103.0,121.1871,121.2246,121.0933,121.2152,2103.0
2020-10-14 11:05:00,129.3,129.43,129.27,129.4,6179.0,121.234,121.3559,121.2058,121.3277,6179.0
2020-10-14 11:10:00,129.42,129.42,129.32,129.32,918.0,121.3465,121.3465,121.2527,121.2527,918.0
2020-10-14 11:15:00,129.33,129.36,129.2,129.36,4425.0,121.2621,121.2902,121.1402,121.2902,4425.0
2020-10-14 11:20:00,129.36,129.38,129.29,129.32,2177.0,121.2902,121.309,121.2246,121.2527,2177.0
2020-10-14 11:25:00,129.34,129.4,129.27,129.38,5017.0,121.2715,121.3277,121.2058,121.309,5017.0
2020-10-14 11:30:00,129.4,129.49,129.3,129.3,4883.0,121.3277,121.4121,121.234,121.234,4883.0
2020-10-14 11:35:00,129.35,129.48,129.35,129.4,4492.0,121.2808,121.4027,121.2808,121.3277,4492.0
2020-10-14 11:40:00,129.35,129.44,129.25,129.31,5320.0,121.2808,121.3652,121.1871,121.2433,5320.0
2020-10-14 11:45:00,129.24,129.24,128.89,129.0,3131.0,121.1777,121.1777,120.8495,120.9527,3131.0
2020-10-14 11:50:00,129.02,129.11,128.86,128.86,2005.0,120.9714,121.0558,120.8214,120.8214,2005.0
2020-10-14 11:55:00,128.71,128.76,128.65,128.76,513.0,120.6808,120.7277,120.6245,120.7277,513.0
2020-10-14 12:00:00,128.81,129.05,128.75,129.05,5595.0,120.7745,120.9996,120.7183,120.9996,5595.0
2020-10-14 12:05:00,129.14,129.38,129.14,129.28,4268.0,121.0839,121.309,121.0839,121.2152,4268.0
2020-10-14 12:10:00,129.24,129.27,129.09,129.27,3415.0,121.1777,121.2058,121.0371,121.2058,3415.0
2020-10-14 12:15:00,129.24,129.25,129.08,129.19,2726.0,121.1777,121.1871,121.0277,121.1308,2726.0
2020-10-14 12:20:00,129.13,129.19,129.02,129.03,2456.0,121.0746,121.1308,120.9714,120.9808,2456.0
2020-10-14 12:25:00,129.02,129.23,129.02,129.23,8470.0,120.9714,121.1683,120.9714,121.1683,8470.0
2020-10-14 12:30:00,129.25,129.41,129.22,129.27,4225.0,121.1871,121.3371,121.159,121.2058,4225.0
2020-10-14 12:35:00,129.3,129.31,129.1,129.29,2450.0,121.234,121.2433,121.0464,121.2246,2450.0
2020-10-14 12:40:00,129.28,129.36,129.23,129.23,5086.0,121.2152,121.2902,121.1683,121.1683,5086.0
2020-10-14 12:45:00,129.22,129.31,129.22,129.31,2435.0,121.159,121.2433,121.159,121.2433,2435.0
2020-10-14 12:50:00,129.32,129.32,129.25,129.25,1501.0,121.2527,121.2527,121.1871,121.1871,1501.0
2020-10-14 12:55:00,129.26,129.35,129.22,129.33,3070.0,121.1965,121.2808,121.159,121.2621,3070.0
2020-10-14 13:00:00,129.35,129.47,129.35,129.46,4393.0,121.2808,121.3934,121.2808,121.384,4393.0
2020-10-14 13:05:00,129.47,129.53,129.44,129.46,7446.0,121.3934,121.4496,121.3652,121.384,7446.0
2020-10-14 13:10:00,129.47,129.5,129.43,129.47,5401.0,121.3934,121.4215,121.3559,121.3934,5401.0
2020-10-14 13:15:00,129.4,129.46,129.35,129.45,5676.0,121.3277,121.384,121.2808,121.3746,5676.0
2020-10-14 13:20:00,129.43,129.43,129.32,129.33,2900.0,121.3559,121.3559,121.2527,121.2621,2900.0
2020-10-14 13:25:00,129.34,129.39,129.17,129.28,8667.0,121.2715,121.3184,121.1121,121.2152,8667.0
2020-10-14 13:30:00,129.33,129.33,129.01,129.07,6103.0,121.2621,121.2621,120.9621,121.0183,6103.0
2020-10-14 13:35:00,129.05,129.26,129.03,129.21,4310.0,120.9996,121.1965,120.9808,121.1496,4310.0
2020-10-14 13:40:00,129.18,129.19,129.08,129.13,48761.0,121.1215,121.1308,121.0277,121.0746,48761.0
2020-10-14 13:45:00,129.12,129.46,129.1,129.45,26506.0,121.0652,121.384,121.0464,121.3746,26506.0
2020-10-14 13:50:00,129.38,129.46,129.25,129.34,3043.0,121.309,121.384,121.1871,121.2715,3043.0
2020-10-14 13:55:00,129.34,129.41,129.28,129.37,4321.0,121.2715,121.3371,121.2152,121.2996,4321.0
2020-10-14 14:00:00,129.47,129.66,129.37,129.66,4333.0,121.3934,121.5715,121.2996,121.5715,4333.0
2020-10-14 14:05:00,129.68,129.77,129.63,129.71,3366.0,121.5903,121.6746,121.5434,121.6184,3366.0
2020-10-14 14:10:00,129.71,129.93,129.61,129.92,5515.0,121.6184,121.8247,121.5246,121.8153,5515.0
2020-10-14 14:15:00,129.93,130.06,129.89,130.01,6695.0,121.8247,121.9466,121.7872,121.8997,6695.0
2020-10-14 14:20:00,130.01,130.02,129.88,129.95,3434.0,121.8997,121.9091,121.7778,121.8434,3434.0
2020-10-14 14:25:00,129.99,129.99,129.62,129.69,4337.0,121.8809,121.8809,121.534,121.5996,4337.0
2020-10-14 14:30:00,129.68,129.68,129.41,129.42,4137.0,121.5903,121.5903,121.3371,121.3465,4137.0
2020-10-14 14:35:00,129.48,129.63,129.44,129.44,4169.0,121.4027,121.5434,121.3652,121.3652,4169.0
2020-10-14 14:40:00,129.5,129.72,129.49,129.62,28134.0,121.4215,121.6278,121.4121,121.534,28134.0
2020-10-14 14:45:00,129.71,130.0,129.71,129.99,3355.0,121.6184,121.8903,121.6184,121.8809,3355.0
2020-10-14 14:50:00,129.98,130.1,129.95,130.0,6069.0,121.8715,121.9841,121.8434,121.8903,6069.0
2020-10-14 14:55:00,130.08,130.18,130.04,130.09,5845.0,121.9653,122.0591,121.9278,121.9747,5845.0
2020-10-14 15:00:00,130.15,130.37,130.11,130.37,5943.0,122.0309,122.2372,121.9934,122.2372,5943.0
2020-10-14 15:05:00,130.36,130.66,130.34,130.43,6511.0,122.2278,122.5091,122.2091,122.2935,6511.0
2020-10-14 15:10:00,130.46,130.59,130.42,130.59,2831.0,122.3216,122.4435,122.2841,122.4435,2831.0
2020-10-14 15:15:00,130.65,130.65,130.53,130.58,4034.0,122.4998,122.4998,122.3872,122.4341,4034.0
2020-10-14 15:20:00,130.57,130.6,130.46,130.48,7124.0,122.4247,122.4529,122.3216,122.3404,7124.0
2020-10-14 15:25:00,130.47,130.56,130.42,130.55,4665.0,122.331,122.4154,122.2841,122.406,4665.0
2020-10-14 15:30:00,130.53,130.62,130.45,130.55,4766.0,122.3872,122.4716,122.3122,122.406,4766.0
2020-10-14 15:35:00,130.59,130.59,130.23,130.29,7559.0,122.4435,122.4435,122.106,122.1622,7559.0
2020-10-14 15:40:00,130.29,130.4,130.22,130.24,8715.0,122.1622,122.2653,122.0966,122.1153,8715.0
2020-10-14 15:45:00,130.21,130.32,130.15,130.2,9310.0,122.0872,122.1903,122.0309,122.0778,9310.0
2020-10-14 15:50:00,130.25,130.35,130.19,130.19,24744.0,122.1247,122.2185,122.0684,122.0684,24744.0
2020-10-14 15:55:00,130.21,130.29,130.05,130.23,42307.0,122.0872,122.1622,121.9372,122.106,42307.0
2020-10-15 09:30:00,128.73,129.11,128.73,128.88,13656.0,120.6995,121.0558,120.6995,120.8402,13656.0
2020-10-15 09:35:00,128.99,129.43,128.81,129.41,16174.0,120.9433,121.3559,120.7745,121.3371,16174.0
2020-10-15 09:40:00,129.41,129.77,129.11,129.74,5729.0,121.3371,121.6746,121.0558,121.6465,5729.0
2020-10-15 09:45:00,129.75,130.14,129.74,130.14,2800.0,121.6559,122.0216,121.6465,122.0216,2800.0
2020-10-15 09:50:00,129.93,130.01,129.59,129.78,5015.0,121.8247,121.8997,121.5059,121.684,5015.0
2020-10-15 09:55:00,129.82,130.28,129.68,130.28,3949.0,121.7215,122.1528,121.5903,122.1528,3949.0
2020-10-15 10:00:00,130.26,130.3,130.08,130.13,5539.0,122.1341,122.1716,121.9653,122.0122,5539.0
2020-10-15 10:05:00,130.28,130.32,129.98,130.08,3350.0,122.1528,122.1903,121.8715,121.9653,3350.0
2020-10-15 10:10:00,129.97,130.46,129.72,130.28,6479.0,121.8622,122.3216,121.6278,122.1528,6479.0
2020-10-15 10:15:00,130.24,130.33,130.16,130.2,4535.0,122.1153,122.1997,122.0403,122.0778,4535.0
2020-10-15 10:20:00,130.2,130.36,130.2,130.34,3429.0,122.0778,122.2278,122.0778,122.2091,3429.0
2020-10-15 10:25:00,130.32,130.45,130.05,130.35,7309.0,122.1903,122.3122,121.9372,122.2185,7309.0
2020-10-15 10:30:00,130.4,130.57,130.14,130.24,4455.0,122.2653,122.4247,122.0216,122.1153,4455.0
2020-10-15 10:35:00,130.22,130.24,130.02,130.2,1804.0,122.0966,122.1153,121.9091,122.0778,1804.0
2020-10-15 10:40:00,130.27,130.31,130.18,130.21,2419.0,122.1435,122.181,122.0591,122.0872,2419.0
2020-10-15 10:45:00,130.29,130.32,130.05,130.05,2033.0,122.1622,122.1903,121.9372,121.9372,2033.0
2020-10-15 10:50:00,130.09,130.18,129.97,130.03,1600.0,121.9747,122.0591,121.8622,121.9184,1600.0
2020-10-15 10:55:00,129.96,130.24,129.89,130.18,2800.0,121.8528,122.1153,121.7872,122.0591,2800.0
2020-10-15 11:00:00,130.16,130.21,129.76,130.0,3700.0,122.0403,122.0872,121.6653,121.8903,3700.0
2020-10-15 11:05:00,129.98,130.34,129.82,130.28,4941.0,121.8715,122.2091,121.7215,122.1528,4941.0
2020-10-15 11:10:00,130.17,130.3,130.12,130.14,6669.0,122.0497,122.1716,122.0028,122.0216,6669.0
2020-10-15 11:15:00,130.22,130.53,130.22,130.46,3367.0,122.0966,122.3872,122.0966,122.3216,3367.0
2020-10-15 11:20:00,130.47,130.47,130.32,130.45,2219.0,122.331,122.331,122.1903,122.3122,2219.0
2020-10-15 11:25:00,130.41,130.47,130.21,130.24,2239.0,122.2747,122.331,122.0872,122.1153,2239.0
2020-10-15 11:30:00,130.28,130.3,130.13,130.17,5642.0,122.1528,122.1716,122.0122,122.0497,5642.0
2020-10-15 11:35:00,130.21,130.3,130.03,130.3,4890.0,122.0872,122.1716,121.9184,122.1716,4890.0
2020-10-15 11:40:00,130.35,130.38,130.29,130.31,1400.0,122.2185,122.2466,122.1622,122.181,1400.0
2020-10-15 11:45:00,130.39,130.64,130.39,130.63,2774.0,122.256,122.4904,122.256,122.481,2774.0
2020-10-15 11:50:00,130.67,130.94,130.52,130.91,3813.0,122.5185,122.7717,122.3779,122.7435,3813.0
2020-10-15 11:55:00,130.9,130.9,130.58,130.61,2607.0,122.7342,122.7342,122.4341,122.4622,2607.0
2020-10-15 12:00:00,130.58,130.67,130.45,130.45,3402.0,122.4341,122.5185,122.3122,122.3122,3402.0
2020-10-15 12:05:00,130.5,130.55,130.46,130.52,1840.0,122.3591,122.406,122.3216,122.3779,1840.0
2020-10-15 12:10:00,130.47,130.59,130.4,130.59,1735.0,122.331,122.4435,122.2653,122.4435,1735.0
2020-10-15 12:15:00,130.63,130.66,130.54,130.65,1964.0,122.481,122.5091,122.3966,122.4998,1964.0
2020-10-15 12:20:00,130.56,130.69,130.53,130.67,3950.0,122.4154,122.5373,122.3872,122.5185,3950.0
2020-10-15 12:25:00,130.71,130.87,130.71,130.84,3868.0,122.556,122.706,122.556,122.6779,3868.0
2020-10-15 12:30:00,130.82,130.96,130.8,130.94,6270.0,122.6591,122.7904,122.6404,122.7717,6270.0
2020-10-15 12:35:00,131.03,131.19,131.03,131.15,5405.0,122.856,123.0061,122.856,122.9686,5405.0
2020-10-15 12:40:00,131.17,131.2,130.97,130.97,3200.0,122.9873,123.0154,122.7998,122.7998,3200.0
2020-10-15 12:45:00,130.95,131.06,130.84,130.86,1301.0,122.781,122.8842,122.6779,122.6967,1301.0
2020-10-15 12:50:00,130.86,131.0,130.85,130.95,2501.0,122.6967,122.8279,122.6873,122.781,2501.0
2020-10-15 12:55:00,130.91,130.98,130.75,130.87,15743.0,122.7435,122.8092,122.5935,122.706,15743.0
2020-10-15 13:00:00,130.91,130.91,130.69,130.69,2022.0,122.7435,122.7435,122.5373,122.5373,2022.0
2020-10-15 13:05:00,130.74,130.77,130.55,130.59,2673.0,122.5841,122.6123,122.406,122.4435,2673.0
2020-10-15 13:10:00,130.64,130.96,130.64,130.96,4072.0,122.4904,122.7904,122.4904,122.7904,4072.0
2020-10-15 13:15:00,130.94,131.16,130.9,131.15,4801.0,122.7717,122.9779,122.7342,122.9686,4801.0
2020-10-15 13:20:00,131.15,131.37,131.14,131.34,6366.0,122.9686,123.1748,122.9592,123.1467,6366.0
2020-10-15 13:25:00,131.34,131.48,131.33,131.42,4101.0,123.1467,123.278,123.1373,123.2217,4101.0
2020-10-15 13:30:00,131.41,131.52,131.34,131.37,19837.0,123.2123,123.3155,123.1467,123.1748,19837.0
2020-10-15 13:35:00,131.38,131.38,131.11,131.11,3600.0,123.1842,123.1842,122.9311,122.9311,3600.0
2020-10-15 13:40:00,131.11,131.3,131.04,131.3,5380.0,122.9311,123.1092,122.8654,123.1092,5380.0
2020-10-15 13:45:00,131.21,131.24,130.93,130.93,3312.0,123.0248,123.0529,122.7623,122.7623,3312.0
2020-10-15 13:50:00,130.93,130.98,130.79,130.88,3799.0,122.7623,122.8092,122.631,122.7154,3799.0
2020-10-15 13:55:00,130.88,130.92,130.83,130.9,2200.0,122.7154,122.7529,122.6685,122.7342,2200.0
2020-10-15 14:00:00,130.95,131.1,130.9,131.1,3700.0,122.781,122.9217,122.7342,122.9217,3700.0
2020-10-15 14:05:00,131.16,131.22,131.1,131.13,3451.0,122.9779,123.0342,122.9217,122.9498,3451.0
2020-10-15 14:10:00,131.18,131.22,131.1,131.19,2300.0,122.9967,123.0342,122.9217,123.0061,2300.0
2020-10-15 14:15:00,131.21,131.23,131.04,131.08,5907.0,123.0248,123.0436,122.8654,122.9029,5907.0
2020-10-15 14:20:00,131.11,131.11,130.86,130.9,2274.0,122.9311,122.9311,122.6967,122.7342,2274.0
2020-10-15 14:25:00,130.81,130.82,130.7,130.7,2179.0,122.6498,122.6591,122.5466,122.5466,2179.0
2020-10-15 14:30:00,130.69,130.73,130.61,130.64,14857.0,122.5373,122.5748,122.4622,122.4904,14857.0
2020-10-15 14:35:00,130.6,130.62,130.38,130.42,5255.0,122.4529,122.4716,122.2466,122.2841,5255.0
2020-10-15 14:40:00,130.45,130.61,130.43,130.48,8518.0,122.3122,122.4622,122.2935,122.3404,8518.0
2020-10-15 14:45:00,130.5,130.54,130.42,130.47,3496.0,122.3591,122.3966,122.2841,122.331,3496.0
2020-10-15 14:50:00,130.46,130.78,130.45,130.75,20699.0,122.3216,122.6216,122.3122,122.5935,20699.0
2020-10-15 14:55:00,130.73,130.88,130.72,130.78,1901.0,122.5748,122.7154,122.5654,122.6216,1901.0
2020-10-15 15:00:00,130.77,130.87,130.68,130.84,3541.0,122.6123,122.706,122.5279,122.6779,3541.0
2020-10-15 15:05:00,130.82,130.89,130.79,130.82,2213.0,122.6591,122.7248,122.631,122.6591,2213.0
2020-10-15 15:10:00,130.85,130.85,130.67,130.71,3588.0,122.6873,122.6873,122.5185,122.556,3588.0
2020-10-15 15:15:00,130.69,130.86,130.68,130.86,5755.0,122.5373,122.6967,122.5279,122.6967,5755.0
2020-10-15 15:20:00,130.85,130.89,130.79,130.83,3824.0,122.6873,122.7248,122.631,122.6685,3824.0
2020-10-15 15:25:00,130.87,130.98,130.8,130.96,2025.0,122.706,122.8092,122.6404,122.7904,2025.0
2020-10-15 15:30:00,130.93,130.96,130.87,130.92,5486.0,122.7623,122.7904,122.706,122.7529,5486.0
2020-10-15 15:35:00,130.89,130.9,130.79,130.82,3451.0,122.7248,122.7342,122.631,122.6591,3451.0
2020-10-15 15:40:00,130.84,131.06,130.84,130.95,6741.0,122.6779,122.8842,122.6779,122.781,6741.0
2020-10-15 15:45:00,130.91,130.98,130.8,130.83,23231.0,122.7435,122.8092,122.6404,122.6685,23231.0
2020-10-15 15:50:00,130.81,131.06,130.81,130.87,26162.0,122.6498,122.8842,122.6498,122.706,26162.0
2020-10-15 15:55:00,130.88,130.88,130.64,130.65,38794.0,122.7154,122.7154,122.4904,122.4998,38794.0
2020-10-16 09:30:00,130.99,132.01,130.99,131.85,66538.0,122.8185,123.7749,122.8185,123.6249,66538.0
2020-10-16 09:35:00,131.83,131.83,131.18,131.36,2952.0,123.6061,123.6061,122.9967,123.1655,2952.0
2020-10-16 09:40:00,131.36,131.36,130.83,131.08,6726.0,123.1655,123.1655,122.6685,122.9029,6726.0
2020-10-16 09:45:00,131.11,131.34,130.97,131.18,4823.0,122.9311,123.1467,122.7998,122.9967,4823.0
2020-10-16 09:50:00,131.25,131.26,130.87,131.03,4595.0,123.0623,123.0717,122.706,122.856,4595.0
2020-10-16 09:55:00,131.11,131.34,131.0,131.0,2835.0,122.9311,123.1467,122.8279,122.8279,2835.0
2020-10-16 10:00:00,131.1,131.45,131.05,131.39,1495.0,122.9217,123.2498,122.8748,123.1936,1495.0
2020-10-16 10:05:00,131.4,131.54,131.32,131.53,2192.0,123.203,123.3342,123.128,123.3249,2192.0
2020-10-16 10:10:00,131.53,131.63,131.48,131.63,8274.0,123.3249,123.4186,123.278,123.4186,8274.0
2020-10-16 10:15:00,131.62,131.77,131.5,131.76,2036.0,123.4092,123.5499,123.2967,123.5405,2036.0
2020-10-16 10:20:00,131.92,131.92,131.79,131.84,2536.0,123.6905,123.6905,123.5686,123.6155,2536.0
2020-10-16 10:25:00,131.79,131.91,131.73,131.77,3847.0,123.5686,123.6811,123.5124,123.5499,3847.0
2020-10-16 10:30:00,131.79,131.89,131.68,131.71,2394.0,123.5686,123.6624,123.4655,123.4936,2394.0
2020-10-16 10:35:00,131.75,131.75,131.63,131.63,4341.0,123.5311,123.5311,123.4186,123.4186,4341.0
2020-10-16 10:40:00,131.55,131.63,131.5,131.5,2138.0,123.3436,123.4186,123.2967,123.2967,2138.0
2020-10-16 10:45:00,131.53,131.58,131.26,131.36,5008.0,123.3249,123.3717,123.0717,123.1655,5008.0
2020-10-16 10:50:00,131.41,131.41,131.21,131.24,3007.0,123.2123,123.2123,123.0248,123.0529,3007.0
2020-10-16 10:55:00,131.25,131.3,131.14,131.28,4783.0,123.0623,123.1092,122.9592,123.0904,4783.0
2020-10-16 11:00:00,131.29,131.32,131.2,131.27,1523.0,123.0998,123.128,123.0154,123.0811,1523.0
2020-10-16 11:05:00,131.32,131.44,131.31,131.43,922.0,123.128,123.2405,123.1186,123.2311,922.0
2020-10-16 11:10:00,131.37,131.38,131.0,131.0,60704.0,123.1748,123.1842,122.8279,122.8279,60704.0
2020-10-16 11:15:00,130.94,130.95,130.72,130.76,1530.0,122.7717,122.781,122.5654,122.6029,1530.0
2020-10-16 11:20:00,130.74,130.83,130.68,130.74,6737.0,122.5841,122.6685,122.5279,122.5841,6737.0
2020-10-16 11:25:00,130.76,130.79,130.64,130.74,3430.0,122.6029,122.631,122.4904,122.5841,3430.0
2020-10-16 11:30:00,130.75,131.04,130.74,131.04,10604.0,122.5935,122.8654,122.5841,122.8654,10604.0
2020-10-16 11:35:00,131.06,131.08,131.02,131.04,1207.0,122.8842,122.9029,122.8467,122.8654,1207.0
2020-10-16 11:40:00,130.99,131.06,130.96,130.99,2614.0,122.8185,122.8842,122.7904,122.8185,2614.0
2020-10-16 11:45:00,131.02,131.28,130.98,131.22,3082.0,122.8467,123.0904,122.8092,123.0342,3082.0
2020-10-16 11:50:00,131.21,131.24,131.2,131.21,1451.0,123.0248,123.0529,123.0154,123.0248,1451.0
2020-10-16 11:55:00,131.24,131.3,131.2,131.27,5524.0,123.0529,123.1092,123.0154,123.0811,5524.0
2020-10-16 12:00:00,131.23,131.26,131.15,131.2,4000.0,123.0436,123.0717,122.9686,123.0154,4000.0
2020-10-16 12:05:00,131.2,131.25,131.18,131.25,2653.0,123.0154,123.0623,122.9967,123.0623,2653.0
2020-10-16 12:10:00,131.31,131.43,131.31,131.42,1805.0,123.1186,123.2311,123.1186,123.2217,1805.0
2020-10-16 12:15:00,131.37,131.41,131.19,131.23,3016.0,123.1748,123.2123,123.0061,123.0436,3016.0
2020-10-16 12:20:00,131.2,131.21,131.1,131.14,3792.0,123.0154,123.0248,122.9217,122.9592,3792.0
2020-10-16 12:25:00,131.19,131.38,131.15,131.35,3257.0,123.0061,123.1842,122.9686,123.1561,3257.0
2020-10-16 12:30:00,131.39,131.39,131.27,131.29,2135.0,123.1936,123.1936,123.0811,123.0998,2135.0
2020-10-16 12:35:00,131.34,131.34,131.21,131.21,2393.0,123.1467,123.1467,123.0248,123.0248,2393.0
2020-10-16 12:40:00,131.21,131.28,131.15,131.27,2829.0,123.0248,123.0904,122.9686,123.0811,2829.0
2020-10-16 12:45:00,131.25,131.43,131.25,131.3,2442.0,123.0623,123.2311,123.0623,123.1092,2442.0
2020-10-16 12:50:00,131.36,131.37,131.27,131.37,7172.0,123.1655,123.1748,123.0811,123.1748,7172.0
2020-10-16 12:55:00,131.41,131.59,131.37,131.54,2841.0,123.2123,123.3811,123.1748,123.3342,2841.0
2020-10-16 13:00:00,131.53,131.64,131.53,131.61,1401.0,123.3249,123.428,123.3249,123.3999,1401.0
2020-10-16 13:05:00,131.6,131.6,131.47,131.52,3000.0,123.3905,123.3905,123.2686,123.3155,3000.0
2020-10-16 13:10:00,131.5,131.59,131.45,131.52,1598.0,123.2967,123.3811,123.2498,123.3155,1598.0
2020-10-16 13:15:00,131.53,131.64,131.47,131.64,1500.0,123.3249,123.428,123.2686,123.428,1500.0
2020-10-16 13:20:00,131.7,131.7,131.5,131.5,2244.0,123.4842,123.4842,123.2967,123.2967,2244.0
2020-10-16 13:25:00,131.57,131.6,131.57,131.58,825.0,123.3624,123.3905,123.3624,123.3717,825.0
2020-10-16 13:30:00,131.6,131.63,131.55,131.56,1663.0,123.3905,123.4186,123.3436,123.353,1663.0
2020-10-16 13:35:00,131.61,131.73,131.59,131.71,1951.0,123.3999,123.5124,123.3811,123.4936,1951.0
2020-10-16 13:40:00,131.71,131.71,131.68,131.71,1103.0,123.4936,123.4936,123.4655,123.4936,1103.0
2020-10-16 13:45:00,131.72,131.77,131.66,131.73,1801.0,123.503,123.5499,123.4467,123.5124,1801.0
2020-10-16 13:50:00,131.73,131.74,131.69,131.74,2114.0,123.5124,123.5218,123.4749,123.5218,2114.0
2020-10-16 13:55:00,131.69,131.69,131.63,131.66,1643.0,123.4749,123.4749,123.4186,123.4467,1643.0
2020-10-16 14:00:00,131.64,131.76,131.64,131.68,3764.0,123.428,123.5405,123.428,123.4655,3764.0
2020-10-16 14:05:00,131.72,131.92,131.72,131.9,2918.0,123.503,123.6905,123.503,123.6718,2918.0
2020-10-16 14:10:00,131.93,131.94,131.83,131.89,3493.0,123.6999,123.7093,123.6061,123.6624,3493.0
2020-10-16 14:15:00,131.94,131.96,131.85,131.92,6606.0,123.7093,123.728,123.6249,123.6905,6606.0
2020-10-16 14:20:00,131.91,131.91,131.81,131.85,3563.0,123.6811,123.6811,123.5874,123.6249,3563.0
2020-10-16 14:25:00,131.87,131.96,131.84,131.95,1788.0,123.6436,123.728,123.6155,123.7187,1788.0
2020-10-16 14:30:00,131.92,131.92,131.79,131.87,2498.0,123.6905,123.6905,123.5686,123.6436,2498.0
2020-10-16 14:35:00,131.97,131.97,131.82,131.84,2100.0,123.7374,123.7374,123.5968,123.6155,2100.0
2020-10-16 14:40:00,131.8,131.82,131.69,131.75,2038.0,123.578,123.5968,123.4749,123.5311,2038.0
2020-10-16 14:45:00,131.77,131.79,131.71,131.78,4248.0,123.5499,123.5686,123.4936,123.5593,4248.0
2020-10-16 14:50:00,131.76,131.85,131.76,131.84,1130.0,123.5405,123.6249,123.5405,123.6155,1130.0
2020-10-16 14:55:00,131.88,131.9,131.79,131.84,2743.0,123.653,123.6718,123.5686,123.6155,2743.0
2020-10-16 15:00:00,131.84,131.84,131.6,131.6,6388.0,123.6155,123.6155,123.3905,123.3905,6388.0
2020-10-16 15:05:00,131.65,131.69,131.57,131.58,1648.0,123.4374,123.4749,123.3624,123.3717,1648.0
2020-10-16 15:10:00,131.57,131.57,131.39,131.45,3354.0,123.3624,123.3624,123.1936,123.2498,3354.0
2020-10-16 15:15:00,131.47,131.52,131.41,131.42,2038.0,123.2686,123.3155,123.2123,123.2217,2038.0
2020-10-16 15:20:00,131.39,131.43,131.28,131.43,3197.0,123.1936,123.2311,123.0904,123.2311,3197.0
2020-10-16 15:25:00,131.41,131.46,131.35,131.46,3103.0,123.2123,123.2592,123.1561,123.2592,3103.0
2020-10-16 15:30:00,131.45,131.45,131.22,131.24,8172.0,123.2498,123.2498,123.0342,123.0529,8172.0
2020-10-16 15:35:00,131.27,131.33,131.22,131.24,6616.0,123.0811,123.1373,123.0342,123.0529,6616.0
2020-10-16 15:40:00,131.24,131.39,131.21,131.32,11312.0,123.0529,123.1936,123.0248,123.128,11312.0
2020-10-16 15:45:00,131.37,131.41,131.29,131.33,8859.0,123.1748,123.2123,123.0998,123.1373,8859.0
2020-10-16 15:50:00,131.35,131.43,131.24,131.3,16640.0,123.1561,123.2311,123.0529,123.1092,16640.0
2020-10-16 15:55:00,131.32,131.44,131.24,131.32,30559.0,123.128,123.2405,123.0529,123.128,30559.0
2020-10-19 09:30:00,131.22,131.8,131.22,131.8,13029.0,123.0342,123.578,123.0342,123.578,13029.0
2020-10-19 09:35:00,131.62,131.81,131.26,131.56,10248.0,123.4092,123.5874,123.0717,123.353,10248.0
2020-10-19 09:40:00,131.85,131.85,131.62,131.62,1302.0,123.6249,123.6249,123.4092,123.4092,1302.0
2020-10-19 09:45:00,131.79,132.21,131.79,132.21,90148.0,123.5686,123.9624,123.5686,123.9624,90148.0
2020-10-19 09:50:00,132.03,132.18,131.29,131.29,7549.0,123.7937,123.9343,123.0998,123.0998,7549.0
2020-10-19 09:55:00,131.28,131.53,131.18,131.33,2300.0,123.0904,123.3249,122.9967,123.1373,2300.0
2020-10-19 10:00:00,131.35,131.47,131.1,131.1,1300.0,123.1561,123.2686,122.9217,122.9217,1300.0
2020-10-19 10:05:00,131.06,131.06,130.17,130.4,17672.0,122.8842,122.8842,122.0497,122.2653,17672.0
2020-10-19 10:10:00,130.33,130.66,130.11,130.66,5920.0,122.1997,122.5091,121.9934,122.5091,5920.0
2020-10-19 10:15:00,130.85,131.01,130.81,130.99,2200.0,122.6873,122.8373,122.6498,122.8185,2200.0
2020-10-19 10:20:00,130.97,131.22,130.88,131.22,3586.0,122.7998,123.0342,122.7154,123.0342,3586.0
2020-10-19 10:25:00,131.15,131.15,130.9,131.1,4433.0,122.9686,122.9686,122.7342,122.9217,4433.0
2020-10-19 10:30:00,131.04,131.14,131.01,131.14,1291.0,122.8654,122.9592,122.8373,122.9592,1291.0
2020-10-19 10:35:00,131.13,131.3,130.87,130.96,12478.0,122.9498,123.1092,122.706,122.7904,12478.0
2020-10-19 10:40:00,130.92,131.23,130.67,130.68,86346.0,122.7529,123.0436,122.5185,122.5279,86346.0
2020-10-19 10:45:00,130.67,130.92,130.31,130.44,6610.0,122.5185,122.7529,122.181,122.3029,6610.0
2020-10-19 10:50:00,130.4,130.6,130.29,130.6,8497.0,122.2653,122.4529,122.1622,122.4529,8497.0
2020-10-19 10:55:00,130.45,130.78,130.4,130.75,6660.0,122.3122,122.6216,122.2653,122.5935,6660.0
2020-10-19 11:00:00,130.76,130.85,130.48,130.48,4946.0,122.6029,122.6873,122.3404,122.3404,4946.0
2020-10-19 11:05:00,130.35,130.45,130.14,130.22,37393.0,122.2185,122.3122,122.0216,122.0966,37393.0
2020-10-19 11:10:00,130.19,130.28,130.03,130.06,2110.0,122.0684,122.1528,121.9184,121.9466,2110.0
2020-10-19 11:15:00,130.06,130.33,130.05,130.16,4771.0,121.9466,122.1997,121.9372,122.0403,4771.0
2020-10-19 11:20:00,130.15,130.15,129.78,129.84,4687.0,122.0309,122.0309,121.684,121.7403,4687.0
2020-10-19 11:25:00,129.93,130.0,129.77,130.0,3646.0,121.8247,121.8903,121.6746,121.8903,3646.0
2020-10-19 11:30:00,130.04,130.04,129.81,129.87,2153.0,121.9278,121.9278,121.7122,121.7684,2153.0
2020-10-19 11:35:00,130.02,130.05,129.86,129.96,2179.0,121.9091,121.9372,121.759,121.8528,2179.0
2020-10-19 11:40:00,129.88,129.98,129.87,129.91,1600.0,121.7778,121.8715,121.7684,121.8059,1600.0
2020-10-19 11:45:00,129.84,129.88,129.64,129.64,2971.0,121.7403,121.7778,121.5528,121.5528,2971.0
2020-10-19 11:50:00,129.7,129.84,129.62,129.83,28373.0,121.609,121.7403,121.534,121.7309,28373.0
2020-10-19 11:55:00,129.81,130.04,129.8,130.03,3610.0,121.7122,121.9278,121.7028,121.9184,3610.0
2020-10-19 12:00:00,130.0,130.0,129.76,129.84,104739.0,121.8903,121.8903,121.6653,121.7403,104739.0
2020-10-19 12:05:00,129.7,129.8,129.62,129.77,2266.0,121.609,121.7028,121.534,121.6746,2266.0
2020-10-19 12:10:00,129.81,129.85,129.66,129.75,2400.0,121.7122,121.7497,121.5715,121.6559,2400.0
2020-10-19 12:15:00,129.71,129.85,129.59,129.66,4217.0,121.6184,121.7497,121.5059,121.5715,4217.0
2020-10-19 12:20:00,129.63,129.63,129.47,129.48,9273.0,121.5434,121.5434,121.3934,121.4027,9273.0
2020-10-19 12:25:00,129.48,129.53,129.31,129.31,2051.0,121.4027,121.4496,121.2433,121.2433,2051.0
2020-10-19 12:30:00,129.34,129.59,129.29,129.59,1850.0,121.2715,121.5059,121.2246,121.5059,1850.0
2020-10-19 12:35:00,129.55,129.57,129.42,129.44,4367.0,121.4684,121.4871,121.3465,121.3652,4367.0
2020-10-19 12:40:00,129.49,129.57,129.45,129.5,53440.0,121.4121,121.4871,121.3746,121.4215,53440.0
2020-10-19 12:45:00,129.53,129.99,129.49,129.9,10525.0,121.4496,121.8809,121.4121,121.7965,10525.0
2020-10-19 12:50:00,129.88,129.89,129.8,129.8,1845.0,121.7778,121.7872,121.7028,121.7028,1845.0
2020-10-19 12:55:00,129.78,129.78,129.66,129.69,2514.0,121.684,121.684,121.5715,121.5996,2514.0
2020-10-19 13:00:00,129.67,129.73,129.46,129.49,4327.0,121.5809,121.6371,121.384,121.4121,4327.0
2020-10-19 13:05:00,129.44,129.48,129.36,129.36,2664.0,121.3652,121.4027,121.2902,121.2902,2664.0
2020-10-19 13:10:00,129.42,129.46,129.38,129.42,1925.0,121.3465,121.384,121.309,121.3465,1925.0
2020-10-19 13:15:00,129.46,129.46,129.25,129.27,2410.0,121.384,121.384,121.1871,121.2058,2410.0
2020-10-19 13:20:00,129.27,129.44,129.27,129.31,3311.0,121.2058,121.3652,121.2058,121.2433,3311.0
2020-10-19 13:25:00,129.33,129.49,129.28,129.46,2014.0,121.2621,121.4121,121.2152,121.384,2014.0
2020-10-19 13:30:00,129.48,129.48,129.31,129.31,2544.0,121.4027,121.4027,121.2433,121.2433,2544.0
2020-10-19 13:35:00,129.3,129.33,129.08,129.25,4410.0,121.234,121.2621,121.0277,121.1871,4410.0
2020-10-19 13:40:00,129.24,129.24,129.08,129.18,3345.0,121.1777,121.1777,121.0277,121.1215,3345.0
2020-10-19 13:45:00,129.18,129.18,128.73,128.87,20289.0,121.1215,121.1215,120.6995,120.8308,20289.0
2020-10-19 13:50:00,128.88,128.93,128.6,128.71,5866.0,120.8402,120.887,120.5776,120.6808,5866.0
2020-10-19 13:55:00,128.71,128.95,128.71,128.84,9104.0,120.6808,120.9058,120.6808,120.8027,9104.0
2020-10-19 14:00:00,128.8,128.83,128.72,128.72,2900.0,120.7652,120.7933,120.6901,120.6901,2900.0
2020-10-19 14:05:00,128.84,128.84,128.57,128.59,4699.0,120.8027,120.8027,120.5495,120.5683,4699.0
2020-10-19 14:10:00,128.65,128.73,128.53,128.73,3512.0,120.6245,120.6995,120.512,120.6995,3512.0
2020-10-19 14:15:00,128.82,128.82,128.6,128.62,2868.0,120.7839,120.7839,120.5776,120.5964,2868.0
2020-10-19 14:20:00,128.63,128.96,128.63,128.94,2917.0,120.6058,120.9152,120.6058,120.8964,2917.0
2020-10-19 14:25:00,128.88,128.94,128.82,128.88,3151.0,120.8402,120.8964,120.7839,120.8402,3151.0
2020-10-19 14:30:00,128.85,128.86,128.45,128.45,3323.0,120.812,120.8214,120.437,120.437,3323.0
2020-10-19 14:35:00,128.5,128.51,128.32,128.34,2618.0,120.4839,120.4932,120.3151,120.3339,2618.0
2020-10-19 14:40:00,128.37,128.42,128.23,128.24,4014.0,120.362,120.4089,120.2307,120.2401,4014.0
2020-10-19 14:45:00,128.28,128.36,128.15,128.17,6633.0,120.2776,120.3526,120.1557,120.1745,6633.0
2020-10-19 14:50:00,128.15,128.34,128.05,128.32,5737.0,120.1557,120.3339,120.0619,120.3151,5737.0
2020-10-19 14:55:00,128.3,128.48,128.04,128.11,5652.0,120.2963,120.4651,120.0526,120.1182,5652.0
2020-10-19 15:00:00,128.06,128.15,127.7,127.9,3850.0,120.0713,120.1557,119.7338,119.9213,3850.0
2020-10-19 15:05:00,127.93,127.98,127.84,127.94,3920.0,119.9494,119.9963,119.865,119.9588,3920.0
2020-10-19 15:10:00,128.01,128.29,128.01,128.16,2375.0,120.0244,120.287,120.0244,120.1651,2375.0
2020-10-19 15:15:00,128.13,128.22,127.79,127.92,6445.0,120.137,120.2213,119.8182,119.9401,6445.0
2020-10-19 15:20:00,127.93,128.04,127.81,127.81,4656.0,119.9494,120.0526,119.8369,119.8369,4656.0
2020-10-19 15:25:00,127.79,127.91,127.75,127.88,12539.0,119.8182,119.9307,119.7807,119.9025,12539.0
2020-10-19 15:30:00,127.86,128.06,127.8,127.88,10956.0,119.8838,120.0713,119.8275,119.9025,10956.0
2020-10-19 15:35:00,127.85,127.95,127.79,127.93,9977.0,119.8744,119.9682,119.8182,119.9494,9977.0
2020-10-19 15:40:00,127.94,127.99,127.78,127.78,12633.0,119.9588,120.0057,119.8088,119.8088,12633.0
2020-10-19 15:45:00,127.82,128.07,127.75,127.87,11536.0,119.8463,120.0807,119.7807,119.8932,11536.0
2020-10-19 15:50:00,127.91,127.91,127.44,127.44,34271.0,119.9307,119.9307,119.49,119.49,34271.0
2020-10-19 15:55:00,127.52,127.67,127.44,127.54,71818.0,119.565,119.7057,119.49,119.5838,71818.0
2020-10-20 09:30:00,128.56,128.59,128.0,128.05,66367.0,120.5401,120.5683,120.0151,120.0619,66367.0
2020-10-20 09:35:00,128.53,128.82,128.13,128.65,4694.0,120.512,120.7839,120.137,120.6245,4694.0
2020-10-20 09:40:00,128.65,128.85,128.58,128.71,3750.0,120.6245,120.812,120.5589,120.6808,3750.0
2020-10-20 09:45:00,128.65,128.83,128.6,128.82,3994.0,120.6245,120.7933,120.5776,120.7839,3994.0
2020-10-20 09:50:00,128.88,128.98,128.72,128.84,3256.0,120.8402,120.9339,120.6901,120.8027,3256.0
2020-10-20 09:55:00,128.86,129.01,128.77,129.01,53296.0,120.8214,120.9621,120.737,120.9621,53296.0
2020-10-20 10:00:00,129.08,129.28,128.97,128.97,4145.0,121.0277,121.2152,120.9246,120.9246,4145.0
2020-10-20 10:05:00,129.03,129.14,128.54,128.65,8094.0,120.9808,121.0839,120.5214,120.6245,8094.0
2020-10-20 10:10:00,128.61,128.93,128.52,128.8,2919.0,120.587,120.887,120.5026,120.7652,2919.0
2020-10-20 10:15:00,128.91,129.54,128.8,129.31,6973.0,120.8683,121.459,120.7652,121.2433,6973.0
2020-10-20 10:20:00,129.33,129.34,129.05,129.05,3239.0,121.2621,121.2715,120.9996,120.9996,3239.0
2020-10-20 10:25:00,129.06,129.73,129.05,129.73,6516.0,121.0089,121.6371,120.9996,121.6371,6516.0
2020-10-20 10:30:00,129.77,129.77,129.48,129.51,5508.0,121.6746,121.6746,121.4027,121.4309,5508.0
2020-10-20 10:35:00,129.47,129.71,129.4,129.62,2123.0,121.3934,121.6184,121.3277,121.534,2123.0
2020-10-20 10:40:00,129.66,129.94,129.64,129.88,3008.0,121.5715,121.834,121.5528,121.7778,3008.0
2020-10-20 10:45:00,130.0,130.12,129.82,129.93,3201.0,121.8903,122.0028,121.7215,121.8247,3201.0
2020-10-20 10:50:00,129.98,130.17,129.98,130.03,4256.0,121.8715,122.0497,121.8715,121.9184,4256.0
2020-10-20 10:55:00,130.02,130.02,129.78,129.78,3076.0,121.9091,121.9091,121.684,121.684,3076.0
2020-10-20 11:00:00,129.73,129.74,129.46,129.46,5048.0,121.6371,121.6465,121.384,121.384,5048.0
2020-10-20 11:05:00,129.44,129.49,129.28,129.31,5157.0,121.3652,121.4121,121.2152,121.2433,5157.0
2020-10-20 11:10:00,129.32,129.43,129.22,129.28,2676.0,121.2527,121.3559,121.159,121.2152,2676.0
2020-10-20 11:15:00,129.3,129.37,129.29,129.31,37741.0,121.234,121.2996,121.2246,121.2433,37741.0
2020-10-20 11:20:00,129.34,129.84,129.34,129.84,1600.0,121.2715,121.7403,121.2715,121.7403,1600.0
2020-10-20 11:25:00,129.87,130.13,129.79,130.12,7505.0,121.7684,122.0122,121.6934,122.0028,7505.0
2020-10-20 11:30:00,130.13,130.45,130.07,130.19,7590.0,122.0122,122.3122,121.9559,122.0684,7590.0
2020-10-20 11:35:00,130.23,130.27,130.0,130.03,2146.0,122.106,122.1435,121.8903,121.9184,2146.0
2020-10-20 11:40:00,130.08,130.44,130.08,130.38,2905.0,121.9653,122.3029,121.9653,122.2466,2905.0
2020-10-20 11:45:00,130.43,130.49,130.27,130.36,3321.0,122.2935,122.3497,122.1435,122.2278,3321.0
2020-10-20 11:50:00,130.31,130.34,130.26,130.34,1200.0,122.181,122.2091,122.1341,122.2091,1200.0
2020-10-20 11:55:00,130.37,130.39,130.32,130.35,1200.0,122.2372,122.256,122.1903,122.2185,1200.0
2020-10-20 12:00:00,130.3,130.4,130.22,130.4,1905.0,122.1716,122.2653,122.0966,122.2653,1905.0
2020-10-20 12:05:00,130.41,130.41,130.3,130.3,812.0,122.2747,122.2747,122.1716,122.1716,812.0
2020-10-20 12:10:00,130.31,130.34,130.25,130.27,924.0,122.181,122.2091,122.1247,122.1435,924.0
2020-10-20 12:15:00,130.2,130.22,130.09,130.09,993.0,122.0778,122.0966,121.9747,121.9747,993.0
2020-10-20 12:20:00,130.01,130.04,129.91,129.91,1762.0,121.8997,121.9278,121.8059,121.8059,1762.0
2020-10-20 12:25:00,129.92,129.96,129.74,129.76,3638.0,121.8153,121.8528,121.6465,121.6653,3638.0
2020-10-20 12:30:00,129.75,130.15,129.74,130.15,9615.0,121.6559,122.0309,121.6465,122.0309,9615.0
2020-10-20 12:35:00,130.16,130.25,129.82,129.88,8864.0,122.0403,122.1247,121.7215,121.7778,8864.0
2020-10-20 12:40:00,129.97,129.98,129.8,129.94,4430.0,121.8622,121.8715,121.7028,121.834,4430.0
2020-10-20 12:45:00,129.91,129.93,129.79,129.86,4700.0,121.8059,121.8247,121.6934,121.759,4700.0
2020-10-20 12:50:00,129.85,129.87,129.77,129.81,1132.0,121.7497,121.7684,121.6746,121.7122,1132.0
2020-10-20 12:55:00,129.82,129.95,129.79,129.95,2357.0,121.7215,121.8434,121.6934,121.8434,2357.0
2020-10-20 13:00:00,129.91,130.0,129.89,129.89,6596.0,121.8059,121.8903,121.7872,121.7872,6596.0
2020-10-20 13:05:00,129.89,129.98,129.85,129.86,5267.0,121.7872,121.8715,121.7497,121.759,5267.0
2020-10-20 13:10:00,129.91,130.15,129.88,130.11,8874.0,121.8059,122.0309,121.7778,121.9934,8874.0
2020-10-20 13:15:00,130.1,130.35,130.1,130.3,5523.0,121.9841,122.2185,121.9841,122.1716,5523.0
2020-10-20 13:20:00,130.32,130.58,130.31,130.58,4724.0,122.1903,122.4341,122.181,122.4341,4724.0
2020-10-20 13:25:00,130.57,130.7,130.53,130.53,10794.0,122.4247,122.5466,122.3872,122.3872,10794.0
2020-10-20 13:30:00,130.57,130.6,130.37,130.4,18336.0,122.4247,122.4529,122.2372,122.2653,18336.0
2020-10-20 13:35:00,130.39,130.5,130.31,130.32,9470.0,122.256,122.3591,122.181,122.1903,9470.0
2020-10-20 13:40:00,130.32,130.36,130.29,130.31,7397.0,122.1903,122.2278,122.1622,122.181,7397.0
2020-10-20 13:45:00,130.33,130.44,130.27,130.32,15599.0,122.1997,122.3029,122.1435,122.1903,15599.0
2020-10-20 13:50:00,130.28,130.31,130.05,130.05,5728.0,122.1528,122.181,121.9372,121.9372,5728.0
2020-10-20 13:55:00,130.05,130.07,129.9,130.05,8510.0,121.9372,121.9559,121.7965,121.9372,8510.0
2020-10-20 14:00:00,130.06,130.12,130.01,130.06,3201.0,121.9466,122.0028,121.8997,121.9466,3201.0
2020-10-20 14:05:00,130.12,130.12,129.86,130.03,5422.0,122.0028,122.0028,121.759,121.9184,5422.0
2020-10-20 14:10:00,129.97,130.01,129.91,130.0,4139.0,121.8622,121.8997,121.8059,121.8903,4139.0
2020-10-20 14:15:00,129.94,130.05,129.92,129.93,7413.0,121.834,121.9372,121.8153,121.8247,7413.0
2020-10-20 14:20:00,129.94,130.01,129.87,129.96,3979.0,121.834,121.8997,121.7684,121.8528,3979.0
2020-10-20 14:25:00,129.99,130.0,129.79,129.84,9579.0,121.8809,121.8903,121.6934,121.7403,9579.0
2020-10-20 14:30:00,129.9,130.04,129.9,130.0,3269.0,121.7965,121.9278,121.7965,121.8903,3269.0
2020-10-20 14:35:00,129.96,129.98,129.83,129.86,1943.0,121.8528,121.8715,121.7309,121.759,1943.0
2020-10-20 14:40:00,129.87,129.91,129.8,129.84,2716.0,121.7684,121.8059,121.7028,121.7403,2716.0
2020-10-20 14:45:00,129.83,129.86,129.64,129.66,2827.0,121.7309,121.759,121.5528,121.5715,2827.0
2020-10-20 14:50:00,129.58,129.66,129.52,129.58,4594.0,121.4965,121.5715,121.4402,121.4965,4594.0
2020-10-20 14:55:00,129.58,129.73,129.47,129.49,3836.0,121.4965,121.6371,121.3934,121.4121,3836.0
2020-10-20 15:00:00,129.49,129.61,129.49,129.53,5314.0,121.4121,121.5246,121.4121,121.4496,5314.0
2020-10-20 15:05:00,129.51,129.53,129.0,129.0,6332.0,121.4309,121.4496,120.9527,120.9527,6332.0
2020-10-20 15:10:00,129.0,129.01,128.67,128.9,4990.0,120.9527,120.9621,120.6433,120.8589,4990.0
2020-10-20 15:15:00,128.91,128.92,128.56,128.77,5442.0,120.8683,120.8777,120.5401,120.737,5442.0
2020-10-20 15:20:00,128.93,128.96,128.75,128.92,3303.0,120.887,120.9152,120.7183,120.8777,3303.0
2020-10-20 15:25:00,128.92,129.27,128.89,129.27,4685.0,120.8777,121.2058,120.8495,121.2058,4685.0
2020-10-20 15:30:00,129.21,129.21,128.87,128.99,3395.0,121.1496,121.1496,120.8308,120.9433,3395.0
2020-10-20 15:35:00,128.94,128.97,128.69,128.81,5253.0,120.8964,120.9246,120.662,120.7745,5253.0
2020-10-20 15:40:00,128.88,129.37,128.88,129.32,6262.0,120.8402,121.2996,120.8402,121.2527,6262.0
2020-10-20 15:45:00,129.35,129.44,129.1,129.11,9223.0,121.2808,121.3652,121.0464,121.0558,9223.0
2020-10-20 15:50:00,129.07,129.23,128.92,129.15,14686.0,121.0183,121.1683,120.8777,121.0933,14686.0
2020-10-20 15:55:00,129.23,129.26,128.69,128.69,41071.0,121.1683,121.1965,120.662,120.662,41071.0
2020-10-21 09:30:00,128.42,128.99,128.42,128.93,16934.0,120.4089,120.9433,120.4089,120.887,16934.0
2020-10-21 09:35:00,129.15,129.57,129.1,129.57,4304.0,121.0933,121.4871,121.0464,121.4871,4304.0
2020-10-21 09:40:00,129.74,130.36,129.74,130.16,14974.0,121.6465,122.2278,121.6465,122.0403,14974.0
2020-10-21 09:45:00,130.16,130.35,129.82,129.83,8480.0,122.0403,122.2185,121.7215,121.7309,8480.0
2020-10-21 09:50:00,129.82,130.17,129.71,129.99,7070.0,121.7215,122.0497,121.6184,121.8809,7070.0
2020-10-21 09:55:00,129.99,130.17,129.46,129.46,6819.0,121.8809,122.0497,121.384,121.384,6819.0
2020-10-21 10:00:00,129.45,130.11,129.38,130.07,225174.0,121.3746,121.9934,121.309,121.9559,225174.0
2020-10-21 10:05:00,129.89,130.06,129.52,129.59,19946.0,121.7872,121.9466,121.4402,121.5059,19946.0
2020-10-21 10:10:00,129.61,129.87,129.5,129.83,2914.0,121.5246,121.7684,121.4215,121.7309,2914.0
2020-10-21 10:15:00,129.78,129.81,129.5,129.7,5091.0,121.684,121.7122,121.4215,121.609,5091.0
2020-10-21 10:20:00,129.65,130.02,129.64,129.86,11369.0,121.5621,121.9091,121.5528,121.759,11369.0
2020-10-21 10:25:00,129.85,130.02,129.56,129.72,3851.0,121.7497,121.9091,121.4777,121.6278,3851.0
2020-10-21 10:30:00,129.65,129.67,129.34,129.43,2770.0,121.5621,121.5809,121.2715,121.3559,2770.0
2020-10-21 10:35:00,129.49,129.87,129.45,129.86,3806.0,121.4121,121.7684,121.3746,121.759,3806.0
2020-10-21 10:40:00,129.87,129.87,129.54,129.54,2298.0,121.7684,121.7684,121.459,121.459,2298.0
2020-10-21 10:45:00,129.75,129.75,129.5,129.55,1428.0,121.6559,121.6559,121.4215,121.4684,1428.0
2020-10-21 10:50:00,129.38,129.44,129.11,129.11,2531.0,121.309,121.3652,121.0558,121.0558,2531.0
2020-10-21 10:55:00,129.1,129.39,129.04,129.24,2644.0,121.0464,121.3184,120.9902,121.1777,2644.0
2020-10-21 11:00:00,129.25,129.32,128.99,128.99,98661.0,121.1871,121.2527,120.9433,120.9433,98661.0
2020-10-21 11:05:00,129.06,129.08,128.99,129.08,500.0,121.0089,121.0277,120.9433,121.0277,500.0
2020-10-21 11:10:00,129.07,129.07,128.54,128.77,4836.0,121.0183,121.0183,120.5214,120.737,4836.0
2020-10-21 11:15:00,128.8,128.97,128.62,128.9,7029.0,120.7652,120.9246,120.5964,120.8589,7029.0
2020-10-21 11:20:00,128.75,129.02,128.75,128.94,3315.0,120.7183,120.9714,120.7183,120.8964,3315.0
2020-10-21 11:25:00,128.94,129.09,128.89,128.89,1703.0,120.8964,121.0371,120.8495,120.8495,1703.0
2020-10-21 11:30:00,129.09,129.15,129.09,129.15,500.0,121.0371,121.0933,121.0371,121.0933,500.0
2020-10-21 11:35:00,129.18,129.3,129.14,129.16,1527.0,121.1215,121.234,121.0839,121.1027,1527.0
2020-10-21 11:40:00,129.06,129.17,129.06,129.14,1213.0,121.0089,121.1121,121.0089,121.0839,1213.0
2020-10-21 11:45:00,129.1,129.28,129.1,129.28,1050.0,121.0464,121.2152,121.0464,121.2152,1050.0
2020-10-21 11:50:00,129.21,129.52,129.21,129.52,1511.0,121.1496,121.4402,121.1496,121.4402,1511.0
2020-10-21 11:55:00,129.51,129.61,129.24,129.28,4875.0,121.4309,121.5246,121.1777,121.2152,4875.0
2020-10-21 12:00:00,129.25,129.47,129.25,129.39,1700.0,121.1871,121.3934,121.1871,121.3184,1700.0
2020-10-21 12:05:00,129.35,129.6,129.29,129.55,1126.0,121.2808,121.5153,121.2246,121.4684,1126.0
2020-10-21 12:10:00,129.45,129.48,129.25,129.47,1925.0,121.3746,121.4027,121.1871,121.3934,1925.0
2020-10-21 12:15:00,129.53,129.55,129.15,129.27,2886.0,121.4496,121.4684,121.0933,121.2058,2886.0
2020-10-21 12:20:00,129.32,129.97,129.32,129.89,1147.0,121.2527,121.8622,121.2527,121.7872,1147.0
2020-10-21 12:25:00,129.85,129.85,129.49,129.58,1779.0,121.7497,121.7497,121.4121,121.4965,1779.0
2020-10-21 12:30:00,129.59,129.59,128.93,129.2,4125.0,121.5059,121.5059,120.887,121.1402,4125.0
2020-10-21 12:35:00,129.19,129.49,129.19,129.49,1200.0,121.1308,121.4121,121.1308,121.4121,1200.0
2020-10-21 12:40:00,129.33,129.46,129.17,129.34,4400.0,121.2621,121.384,121.1121,121.2715,4400.0
2020-10-21 12:45:00,129.27,129.31,129.17,129.19,2722.0,121.2058,121.2433,121.1121,121.1308,2722.0
2020-10-21 12:50:00,129.2,129.25,129.17,129.17,1924.0,121.1402,121.1871,121.1121,121.1121,1924.0
2020-10-21 12:55:00,129.14,129.32,129.13,129.31,1050.0,121.0839,121.2527,121.0746,121.2433,1050.0
2020-10-21 13:00:00,129.21,129.28,129.14,129.25,1700.0,121.1496,121.2152,121.0839,121.1871,1700.0
2020-10-21 13:05:00,129.34,129.34,129.07,129.08,745.0,121.2715,121.2715,121.0183,121.0277,745.0
2020-10-21 13:10:00,129.03,129.14,128.97,129.04,1000.0,120.9808,121.0839,120.9246,120.9902,1000.0
2020-10-21 13:15:00,129.06,129.2,129.05,129.2,700.0,121.0089,121.1402,120.9996,121.1402,700.0
2020-10-21 13:20:00,129.12,129.19,129.04,129.19,1200.0,121.0652,121.1308,120.9902,121.1308,1200.0
2020-10-21 13:25:00,129.21,129.21,129.1,129.1,402.0,121.1496,121.1496,121.0464,121.0464,402.0
2020-10-21 13:30:00,129.13,129.14,129.03,129.09,4101.0,121.0746,121.0839,120.9808,121.0371,4101.0
2020-10-21 13:35:00,129.1,129.13,128.87,128.88,2990.0,121.0464,121.0746,120.8308,120.8402,2990.0
2020-10-21 13:40:00,128.9,129.14,128.89,129.04,1377.0,120.8589,121.0839,120.8495,120.9902,1377.0
2020-10-21 13:45:00,128.97,129.13,128.96,129.13,1800.0,120.9246,121.0746,120.9152,121.0746,1800.0
2020-10-21 13:50:00,129.21,129.37,129.02,129.06,2485.0,121.1496,121.2996,120.9714,121.0089,2485.0
2020-10-21 13:55:00,129.05,129.11,128.99,129.01,1953.0,120.9996,121.0558,120.9433,120.9621,1953.0
2020-10-21 14:00:00,129.06,129.24,128.83,128.83,16064.0,121.0089,121.1777,120.7933,120.7933,16064.0
2020-10-21 14:05:00,128.86,129.05,128.81,129.05,1100.0,120.8214,120.9996,120.7745,120.9996,1100.0
2020-10-21 14:10:00,129.09,129.34,129.09,129.3,1625.0,121.0371,121.2715,121.0371,121.234,1625.0
2020-10-21 14:15:00,129.39,129.39,129.27,129.27,1928.0,121.3184,121.3184,121.2058,121.2058,1928.0
2020-10-21 14:20:00,129.1,129.17,129.08,129.17,1649.0,121.0464,121.1121,121.0277,121.1121,1649.0
2020-10-21 14:25:00,129.21,129.34,129.11,129.31,7248.0,121.1496,121.2715,121.0558,121.2433,7248.0
2020-10-21 14:30:00,129.31,129.39,129.31,129.33,1500.0,121.2433,121.3184,121.2433,121.2621,1500.0
2020-10-21 14:35:00,129.39,129.45,129.28,129.34,2707.0,121.3184,121.3746,121.2152,121.2715,2707.0
2020-10-21 14:40:00,129.41,129.56,129.38,129.53,1979.0,121.3371,121.4777,121.309,121.4496,1979.0
2020-10-21 14:45:00,129.5,129.62,129.44,129.58,4289.0,121.4215,121.534,121.3652,121.4965,4289.0
2020-10-21 14:50:00,129.59,129.59,129.44,129.44,5656.0,121.5059,121.5059,121.3652,121.3652,5656.0
2020-10-21 14:55:00,129.49,129.52,129.33,129.41,5314.0,121.4121,121.4402,121.2621,121.3371,5314.0
2020-10-21 15:00:00,129.49,129.54,129.32,129.32,3526.0,121.4121,121.459,121.2527,121.2527,3526.0
2020-10-21 15:05:00,129.32,129.36,129.14,129.31,4077.0,121.2527,121.2902,121.0839,121.2433,4077.0
2020-10-21 15:10:00,129.28,129.42,129.28,129.34,3097.0,121.2152,121.3465,121.2152,121.2715,3097.0
2020-10-21 15:15:00,129.32,129.32,129.04,129.12,4931.0,121.2527,121.2527,120.9902,121.0652,4931.0
2020-10-21 15:20:00,129.26,129.4,129.18,129.4,2918.0,121.1965,121.3277,121.1215,121.3277,2918.0
2020-10-21 15:25:00,129.43,129.47,129.35,129.41,4816.0,121.3559,121.3934,121.2808,121.3371,4816.0
2020-10-21 15:30:00,129.38,129.55,129.29,129.3,6148.0,121.309,121.4684,121.2246,121.234,6148.0
2020-10-21 15:35:00,129.38,129.46,129.33,129.33,6503.0,121.309,121.384,121.2621,121.2621,6503.0
2020-10-21 15:40:00,129.32,129.35,129.01,129.01,7648.0,121.2527,121.2808,120.9621,120.9621,7648.0
2020-10-21 15:45:00,129.01,129.04,128.95,128.97,9104.0,120.9621,120.9902,120.9058,120.9246,9104.0
2020-10-21 15:50:00,129.03,129.31,128.96,129.24,19892.0,120.9808,121.2433,120.9152,121.1777,19892.0
2020-10-21 15:55:00,129.25,129.29,128.87,128.87,67379.0,121.1871,121.2246,120.8308,120.8308,67379.0
2020-10-22 09:30:00,129.49,130.11,128.77,129.82,13053.0,121.4121,121.9934,120.737,121.7215,13053.0
2020-10-22 09:35:00,129.77,129.77,129.55,129.68,1556.0,121.6746,121.6746,121.4684,121.5903,1556.0
2020-10-22 09:40:00,129.49,129.51,129.22,129.48,1479.0,121.4121,121.4309,121.159,121.4027,1479.0
2020-10-22 09:45:00,129.39,129.53,129.11,129.53,2083.0,121.3184,121.4496,121.0558,121.4496,2083.0
2020-10-22 09:50:00,129.38,129.53,129.33,129.53,2895.0,121.309,121.4496,121.2621,121.4496,2895.0
2020-10-22 09:55:00,129.66,129.81,129.52,129.75,3415.0,121.5715,121.7122,121.4402,121.6559,3415.0
2020-10-22 10:00:00,129.63,129.97,129.58,129.97,600.0,121.5434,121.8622,121.4965,121.8622,600.0
2020-10-22 10:05:00,129.96,130.03,129.82,129.94,3200.0,121.8528,121.9184,121.7215,121.834,3200.0
2020-10-22 10:10:00,129.97,130.02,129.89,130.01,2745.0,121.8622,121.9091,121.7872,121.8997,2745.0
2020-10-22 10:15:00,129.84,129.91,129.79,129.82,1100.0,121.7403,121.8059,121.6934,121.7215,1100.0
2020-10-22 10:20:00,129.83,129.86,129.52,129.52,4740.0,121.7309,121.759,121.4402,121.4402,4740.0
2020-10-22 10:25:00,129.58,129.6,129.51,129.56,3184.0,121.4965,121.5153,121.4309,121.4777,3184.0
2020-10-22 10:30:00,129.56,129.56,129.2,129.2,1310.0,121.4777,121.4777,121.1402,121.1402,1310.0
2020-10-22 10:35:00,129.17,129.47,129.17,129.33,1705.0,121.1121,121.3934,121.1121,121.2621,1705.0
2020-10-22 10:40:00,129.33,129.33,128.95,128.95,1304.0,121.2621,121.2621,120.9058,120.9058,1304.0
2020-10-22 10:45:00,129.06,129.35,129.06,129.28,1546.0,121.0089,121.2808,121.0089,121.2152,1546.0
2020-10-22 10:50:00,129.13,129.67,129.12,129.67,4304.0,121.0746,121.5809,121.0652,121.5809,4304.0
2020-10-22 10:55:00,129.75,130.01,129.71,129.88,7815.0,121.6559,121.8997,121.6184,121.7778,7815.0
2020-10-22 11:00:00,129.82,130.18,129.81,130.16,1646.0,121.7215,122.0591,121.7122,122.0403,1646.0
2020-10-22 11:05:00,130.08,130.41,130.07,130.29,7957.0,121.9653,122.2747,121.9559,122.1622,7957.0
2020-10-22 11:10:00,130.33,130.57,130.28,130.57,2231.0,122.1997,122.4247,122.1528,122.4247,2231.0
2020-10-22 11:15:00,130.62,130.63,130.17,130.18,18101.0,122.4716,122.481,122.0497,122.0591,18101.0
2020-10-22 11:20:00,130.29,130.37,130.19,130.22,3500.0,122.1622,122.2372,122.0684,122.0966,3500.0
2020-10-22 11:25:00,130.24,130.24,129.87,129.87,2461.0,122.1153,122.1153,121.7684,121.7684,2461.0
2020-10-22 11:30:00,129.77,129.93,129.7,129.72,1142.0,121.6746,121.8247,121.609,121.6278,1142.0
2020-10-22 11:35:00,129.77,129.77,129.58,129.6,2000.0,121.6746,121.6746,121.4965,121.5153,2000.0
2020-10-22 11:40:00,129.6,129.93,129.6,129.93,1600.0,121.5153,121.8247,121.5153,121.8247,1600.0
2020-10-22 11:45:00,129.9,130.1,129.9,130.09,1800.0,121.7965,121.9841,121.7965,121.9747,1800.0
2020-10-22 11:50:00,130.08,130.08,129.78,129.94,1116.0,121.9653,121.9653,121.684,121.834,1116.0
2020-10-22 11:55:00,129.72,129.79,129.72,129.75,600.0,121.6278,121.6934,121.6278,121.6559,600.0
2020-10-22 12:00:00,129.83,129.86,129.68,129.75,4235.0,121.7309,121.759,121.5903,121.6559,4235.0
2020-10-22 12:05:00,129.76,129.93,129.73,129.92,3902.0,121.6653,121.8247,121.6371,121.8153,3902.0
2020-10-22 12:10:00,129.79,130.24,129.79,130.15,23072.0,121.6934,122.1153,121.6934,122.0309,23072.0
2020-10-22 12:15:00,130.19,130.21,129.89,129.89,3600.0,122.0684,122.0872,121.7872,121.7872,3600.0
2020-10-22 12:20:00,129.83,130.03,129.83,129.87,1636.0,121.7309,121.9184,121.7309,121.7684,1636.0
2020-10-22 12:25:00,129.86,129.96,129.78,129.96,2307.0,121.759,121.8528,121.684,121.8528,2307.0
2020-10-22 12:30:00,129.96,130.01,129.79,129.81,1209.0,121.8528,121.8997,121.6934,121.7122,1209.0
2020-10-22 12:35:00,129.77,129.88,129.77,129.87,2212.0,121.6746,121.7778,121.6746,121.7684,2212.0
2020-10-22 12:40:00,129.9,129.9,129.74,129.83,1362.0,121.7965,121.7965,121.6465,121.7309,1362.0
2020-10-22 12:45:00,129.78,130.02,129.7,129.97,1652.0,121.684,121.9091,121.609,121.8622,1652.0
2020-10-22 12:50:00,130.02,130.05,129.98,130.05,1717.0,121.9091,121.9372,121.8715,121.9372,1717.0
2020-10-22 12:55:00,130.04,130.04,129.87,129.87,1000.0,121.9278,121.9278,121.7684,121.7684,1000.0
2020-10-22 13:00:00,129.91,129.98,129.91,129.96,800.0,121.8059,121.8715,121.8059,121.8528,800.0
2020-10-22 13:05:00,129.98,130.03,129.87,130.02,3244.0,121.8715,121.9184,121.7684,121.9091,3244.0
2020-10-22 13:10:00,130.07,130.3,129.96,130.0,137543.0,121.9559,122.1716,121.8528,121.8903,137543.0
2020-10-22 13:15:00,129.99,130.17,129.99,130.09,5500.0,121.8809,122.0497,121.8809,121.9747,5500.0
2020-10-22 13:20:00,130.16,130.16,129.99,130.16,5251.0,122.0403,122.0403,121.8809,122.0403,5251.0
2020-10-22 13:25:00,130.06,130.07,129.92,129.98,1800.0,121.9466,121.9559,121.8153,121.8715,1800.0
2020-10-22 13:30:00,129.99,130.07,129.95,129.99,3600.0,121.8809,121.9559,121.8434,121.8809,3600.0
2020-10-22 13:35:00,130.01,130.05,129.88,129.95,2447.0,121.8997,121.9372,121.7778,121.8434,2447.0
2020-10-22 13:40:00,129.98,129.98,129.84,129.93,3781.0,121.8715,121.8715,121.7403,121.8247,3781.0
2020-10-22 13:45:00,129.93,129.93,129.86,129.92,1328.0,121.8247,121.8247,121.759,121.8153,1328.0
2020-10-22 13:50:00,129.92,130.17,129.92,130.11,2234.0,121.8153,122.0497,121.8153,121.9934,2234.0
2020-10-22 13:55:00,130.13,130.13,129.96,130.06,5920.0,122.0122,122.0122,121.8528,121.9466,5920.0
2020-10-22 14:00:00,130.07,130.14,129.99,130.07,2015.0,121.9559,122.0216,121.8809,121.9559,2015.0
2020-10-22 14:05:00,130.14,130.14,130.03,130.06,1902.0,122.0216,122.0216,121.9184,121.9466,1902.0
2020-10-22 14:10:00,130.09,130.13,130.02,130.12,1218.0,121.9747,122.0122,121.9091,122.0028,1218.0
2020-10-22 14:15:00,130.06,130.25,130.06,130.23,1100.0,121.9466,122.1247,121.9466,122.106,1100.0
2020-10-22 14:20:00,130.29,130.37,130.28,130.37,1697.0,122.1622,122.2372,122.1528,122.2372,1697.0
2020-10-22 14:25:00,130.33,130.33,130.15,130.16,1900.0,122.1997,122.1997,122.0309,122.0403,1900.0
2020-10-22 14:30:00,130.13,130.13,129.93,130.04,2245.0,122.0122,122.0122,121.8247,121.9278,2245.0
2020-10-22 14:35:00,130.09,130.17,129.99,130.02,1400.0,121.9747,122.0497,121.8809,121.9091,1400.0
2020-10-22 14:40:00,130.04,130.09,130.0,130.02,1379.0,121.9278,121.9747,121.8903,121.9091,1379.0
2020-10-22 14:45:00,129.91,129.99,129.87,129.94,1681.0,121.8059,121.8809,121.7684,121.834,1681.0
2020-10-22 14:50:00,129.9,129.95,129.86,129.9,1394.0,121.7965,121.8434,121.759,121.7965,1394.0
2020-10-22 14:55:00,129.89,129.9,129.83,129.88,1730.0,121.7872,121.7965,121.7309,121.7778,1730.0
2020-10-22 15:00:00,129.88,129.91,129.84,129.85,2395.0,121.7778,121.8059,121.7403,121.7497,2395.0
2020-10-22 15:05:00,129.87,129.87,129.72,129.82,2370.0,121.7684,121.7684,121.6278,121.7215,2370.0
2020-10-22 15:10:00,129.8,129.85,129.75,129.85,2311.0,121.7028,121.7497,121.6559,121.7497,2311.0
2020-10-22 15:15:00,129.9,129.97,129.87,129.93,2129.0,121.7965,121.8622,121.7684,121.8247,2129.0
2020-10-22 15:20:00,129.95,130.02,129.91,129.97,1411.0,121.8434,121.9091,121.8059,121.8622,1411.0
2020-10-22 15:25:00,130.0,130.24,129.96,130.24,5864.0,121.8903,122.1153,121.8528,122.1153,5864.0
2020-10-22 15:30:00,130.24,130.32,130.16,130.26,3015.0,122.1153,122.1903,122.0403,122.1341,3015.0
2020-10-22 15:35:00,130.29,130.38,130.25,130.28,4014.0,122.1622,122.2466,122.1247,122.1528,4014.0
2020-10-22 15:40:00,130.31,130.6,130.29,130.59,11513.0,122.181,122.4529,122.1622,122.4435,11513.0
2020-10-22 15:45:00,130.64,130.67,130.34,130.34,10416.0,122.4904,122.5185,122.2091,122.2091,10416.0
2020-10-22 15:50:00,130.41,130.8,130.4,130.53,37069.0,122.2747,122.6404,122.2653,122.3872,37069.0
2020-10-22 15:55:00,130.53,130.53,130.37,130.45,48093.0,122.3872,122.3872,122.2372,122.3122,48093.0
2020-10-23 09:30:00,131.39,131.39,130.95,131.16,11568.0,123.1936,123.1936,122.781,122.9779,11568.0
2020-10-23 09:35:00,131.28,131.6,130.98,131.56,1415.0,123.0904,123.3905,122.8092,123.353,1415.0
2020-10-23 09:40:00,131.27,131.5,130.98,131.22,7144.0,123.0811,123.2967,122.8092,123.0342,7144.0
2020-10-23 09:45:00,130.98,130.98,130.33,130.44,13637.0,122.8092,122.8092,122.1997,122.3029,13637.0
2020-10-23 09:50:00,130.56,130.9,130.52,130.69,4615.0,122.4154,122.7342,122.3779,122.5373,4615.0
2020-10-23 09:55:00,130.69,130.84,130.39,130.64,6959.0,122.5373,122.6779,122.256,122.4904,6959.0
2020-10-23 10:00:00,130.79,130.99,130.76,130.78,8238.0,122.631,122.8185,122.6029,122.6216,8238.0
2020-10-23 10:05:00,130.78,130.82,130.18,130.19,6681.0,122.6216,122.6591,122.0591,122.0684,6681.0
2020-10-23 10:10:00,130.2,130.45,130.11,130.11,4757.0,122.0778,122.3122,121.9934,121.9934,4757.0
2020-10-23 10:15:00,130.0,130.14,129.95,130.03,4235.0,121.8903,122.0216,121.8434,121.9184,4235.0
2020-10-23 10:20:00,130.11,130.29,130.11,130.21,2312.0,121.9934,122.1622,121.9934,122.0872,2312.0
2020-10-23 10:25:00,130.28,130.34,130.17,130.17,2416.0,122.1528,122.2091,122.0497,122.0497,2416.0
2020-10-23 10:30:00,130.16,130.28,130.15,130.24,2314.0,122.0403,122.1528,122.0309,122.1153,2314.0
2020-10-23 10:35:00,130.33,130.43,130.18,130.37,3718.0,122.1997,122.2935,122.0591,122.2372,3718.0
2020-10-23 10:40:00,130.32,130.32,130.06,130.13,2500.0,122.1903,122.1903,121.9466,122.0122,2500.0
2020-10-23 10:45:00,130.16,130.3,130.07,130.25,1000.0,122.0403,122.1716,121.9559,122.1247,1000.0
2020-10-23 10:50:00,130.17,130.43,130.12,130.15,19875.0,122.0497,122.2935,122.0028,122.0309,19875.0
2020-10-23 10:55:00,130.22,130.23,130.1,130.11,258745.0,122.0966,122.106,121.9841,121.9934,258745.0
2020-10-23 11:00:00,130.11,130.61,130.1,130.54,8654.0,121.9934,122.4622,121.9841,122.3966,8654.0
2020-10-23 11:05:00,130.48,130.5,130.05,130.27,7301.0,122.3404,122.3591,121.9372,122.1435,7301.0
2020-10-23 11:10:00,130.16,130.16,129.87,130.06,1900.0,122.0403,122.0403,121.7684,121.9466,1900.0
2020-10-23 11:15:00,130.14,130.28,130.0,130.18,2041.0,122.0216,122.1528,121.8903,122.0591,2041.0
2020-10-23 11:20:00,130.08,130.33,130.04,130.2,1542.0,121.9653,122.1997,121.9278,122.0778,1542.0
2020-10-23 11:25:00,130.26,130.5,130.26,130.37,1900.0,122.1341,122.3591,122.1341,122.2372,1900.0
2020-10-23 11:30:00,130.27,130.29,130.25,130.26,500.0,122.1435,122.1622,122.1247,122.1341,500.0
2020-10-23 11:35:00,130.33,130.35,130.24,130.33,1100.0,122.1997,122.2185,122.1153,122.1997,1100.0
2020-10-23 11:40:00,130.32,130.33,130.21,130.24,600.0,122.1903,122.1997,122.0872,122.1153,600.0
2020-10-23 11:45:00,130.39,130.39,130.12,130.13,1308.0,122.256,122.256,122.0028,122.0122,1308.0
2020-10-23 11:50:00,130.0,130.12,129.92,129.96,1163.0,121.8903,122.0028,121.8153,121.8528,1163.0
2020-10-23 11:55:00,129.97,130.03,129.86,129.93,1900.0,121.8622,121.9184,121.759,121.8247,1900.0
2020-10-23 12:00:00,129.94,129.99,129.81,129.99,2924.0,121.834,121.8809,121.7122,121.8809,2924.0
2020-10-23 12:05:00,130.0,130.0,129.87,129.91,2000.0,121.8903,121.8903,121.7684,121.8059,2000.0
2020-10-23 12:10:00,129.8,129.81,129.62,129.63,1901.0,121.7028,121.7122,121.534,121.5434,1901.0
2020-10-23 12:15:00,129.6,129.65,129.36,129.4,3712.0,121.5153,121.5621,121.2902,121.3277,3712.0
2020-10-23 12:20:00,129.35,129.37,129.13,129.27,2602.0,121.2808,121.2996,121.0746,121.2058,2602.0
2020-10-23 12:25:00,129.28,129.36,129.16,129.28,5314.0,121.2152,121.2902,121.1027,121.2152,5314.0
2020-10-23 12:30:00,129.37,129.41,129.15,129.39,2651.0,121.2996,121.3371,121.0933,121.3184,2651.0
2020-10-23 12:35:00,129.34,129.39,129.23,129.33,2300.0,121.2715,121.3184,121.1683,121.2621,2300.0
2020-10-23 12:40:00,129.3,129.38,129.23,129.27,3213.0,121.234,121.309,121.1683,121.2058,3213.0
2020-10-23 12:45:00,129.34,129.36,129.2,129.24,4016.0,121.2715,121.2902,121.1402,121.1777,4016.0
2020-10-23 12:50:00,129.19,129.23,129.15,129.16,1375.0,121.1308,121.1683,121.0933,121.1027,1375.0
2020-10-23 12:55:00,129.18,129.18,128.94,129.04,5874.0,121.1215,121.1215,120.8964,120.9902,5874.0
2020-10-23 13:00:00,129.05,129.36,129.04,129.36,1720.0,120.9996,121.2902,120.9902,121.2902,1720.0
2020-10-23 13:05:00,129.44,129.45,129.4,129.41,900.0,121.3652,121.3746,121.3277,121.3371,900.0
2020-10-23 13:10:00,129.35,129.37,129.2,129.2,1500.0,121.2808,121.2996,121.1402,121.1402,1500.0
2020-10-23 13:15:00,129.27,129.27,129.15,129.27,3207.0,121.2058,121.2058,121.0933,121.2058,3207.0
2020-10-23 13:20:00,129.24,129.49,129.24,129.44,830.0,121.1777,121.4121,121.1777,121.3652,830.0
2020-10-23 13:25:00,129.53,129.53,129.43,129.44,1700.0,121.4496,121.4496,121.3559,121.3652,1700.0
2020-10-23 13:30:00,129.41,129.54,129.41,129.47,2375.0,121.3371,121.459,121.3371,121.3934,2375.0
2020-10-23 13:35:00,129.47,129.52,129.43,129.43,1900.0,121.3934,121.4402,121.3559,121.3559,1900.0
2020-10-23 13:40:00,129.45,129.46,129.35,129.37,3800.0,121.3746,121.384,121.2808,121.2996,3800.0
2020-10-23 13:45:00,129.38,129.4,129.27,129.35,3790.0,121.309,121.3277,121.2058,121.2808,3790.0
2020-10-23 13:50:00,129.34,129.38,129.3,129.33,1758.0,121.2715,121.309,121.234,121.2621,1758.0
2020-10-23 13:55:00,129.29,129.42,129.29,129.34,2658.0,121.2246,121.3465,121.2246,121.2715,2658.0
2020-10-23 14:00:00,129.34,129.41,129.33,129.4,5022.0,121.2715,121.3371,121.2621,121.3277,5022.0
2020-10-23 14:05:00,129.44,129.62,129.44,129.57,4206.0,121.3652,121.534,121.3652,121.4871,4206.0
2020-10-23 14:10:00,129.57,129.6,129.49,129.52,3064.0,121.4871,121.5153,121.4121,121.4402,3064.0
2020-10-23 14:15:00,129.5,129.62,129.46,129.6,5835.0,121.4215,121.534,121.384,121.5153,5835.0
2020-10-23 14:20:00,129.6,129.72,129.55,129.72,5513.0,121.5153,121.6278,121.4684,121.6278,5513.0
2020-10-23 14:25:00,129.8,129.88,129.77,129.82,4080.0,121.7028,121.7778,121.6746,121.7215,4080.0
2020-10-23 14:30:00,129.83,129.86,129.72,129.78,3908.0,121.7309,121.759,121.6278,121.684,3908.0
2020-10-23 14:35:00,129.73,129.78,129.64,129.64,23700.0,121.6371,121.684,121.5528,121.5528,23700.0
2020-10-23 14:40:00,129.65,129.71,129.59,129.59,5121.0,121.5621,121.6184,121.5059,121.5059,5121.0
2020-10-23 14:45:00,129.63,129.68,129.5,129.58,5524.0,121.5434,121.5903,121.4215,121.4965,5524.0
2020-10-23 14:50:00,129.53,129.6,129.43,129.51,3891.0,121.4496,121.5153,121.3559,121.4309,3891.0
2020-10-23 14:55:00,129.51,129.66,129.45,129.52,3903.0,121.4309,121.5715,121.3746,121.4402,3903.0
2020-10-23 15:00:00,129.54,129.67,129.48,129.6,18716.0,121.459,121.5809,121.4027,121.5153,18716.0
2020-10-23 15:05:00,129.62,129.73,129.6,129.62,11823.0,121.534,121.6371,121.5153,121.534,11823.0
2020-10-23 15:10:00,129.65,129.75,129.57,129.65,9318.0,121.5621,121.6559,121.4871,121.5621,9318.0
2020-10-23 15:15:00,129.64,129.64,129.48,129.51,6698.0,121.5528,121.5528,121.4027,121.4309,6698.0
2020-10-23 15:20:00,129.5,129.69,129.48,129.61,8765.0,121.4215,121.5996,121.4027,121.5246,8765.0
2020-10-23 15:25:00,129.63,129.65,129.55,129.6,7938.0,121.5434,121.5621,121.4684,121.5153,7938.0
2020-10-23 15:30:00,129.62,129.62,129.45,129.45,18853.0,121.534,121.534,121.3746,121.3746,18853.0
2020-10-23 15:35:00,129.46,129.55,129.44,129.52,9053.0,121.384,121.4684,121.3652,121.4402,9053.0
2020-10-23 15:40:00,129.55,129.62,129.5,129.54,16577.0,121.4684,121.534,121.4215,121.459,16577.0
2020-10-23 15:45:00,129.52,129.53,129.38,129.48,14457.0,121.4402,121.4496,121.309,121.4027,14457.0
2020-10-23 15:50:00,129.71,129.71,129.34,129.38,21418.0,121.6184,121.6184,121.2715,121.309,21418.0
2020-10-23 15:55:00,129.38,129.4,129.1,129.21,92151.0,121.309,121.3277,121.0464,121.1496,92151.0
2020-10-26 09:30:00,126.72,127.7,126.64,126.81,18748.0,118.8149,119.7338,118.7399,118.8993,18748.0
2020-10-26 09:35:00,126.79,127.04,126.7,126.71,4841.0,118.8805,119.115,118.7962,118.8055,4841.0
2020-10-26 09:40:00,126.53,126.66,126.04,126.19,4618.0,118.6368,118.7587,118.1773,118.318,4618.0
2020-10-26 09:45:00,126.57,126.62,126.22,126.3,7359.0,118.6743,118.7212,118.3461,118.4211,7359.0
2020-10-26 09:50:00,126.15,126.74,126.15,126.61,6091.0,118.2805,118.8337,118.2805,118.7118,6091.0
2020-10-26 09:55:00,126.58,126.66,126.29,126.5,6222.0,118.6836,118.7587,118.4117,118.6086,6222.0
2020-10-26 10:00:00,126.5,126.56,126.18,126.39,3962.0,118.6086,118.6649,118.3086,118.5055,3962.0
2020-10-26 10:05:00,126.58,126.83,126.5,126.81,30909.0,118.6836,118.9181,118.6086,118.8993,30909.0
2020-10-26 10:10:00,126.85,127.25,126.8,127.13,9359.0,118.9368,119.3119,118.8899,119.1993,9359.0
2020-10-26 10:15:00,127.05,127.37,126.9,127.04,34412.0,119.1243,119.4244,118.9837,119.115,34412.0
2020-10-26 10:20:00,127.0,127.0,126.67,126.86,11133.0,119.0774,119.0774,118.768,118.9462,11133.0
2020-10-26 10:25:00,126.81,126.81,126.52,126.55,5652.0,118.8993,118.8993,118.6274,118.6555,5652.0
2020-10-26 10:30:00,126.42,126.59,126.13,126.42,7232.0,118.5336,118.693,118.2617,118.5336,7232.0
2020-10-26 10:35:00,126.37,126.52,126.25,126.52,5280.0,118.4867,118.6274,118.3742,118.6274,5280.0
2020-10-26 10:40:00,126.46,126.6,126.36,126.42,16621.0,118.5711,118.7024,118.4774,118.5336,16621.0
2020-10-26 10:45:00,126.44,126.56,126.15,126.25,9923.0,118.5524,118.6649,118.2805,118.3742,9923.0
2020-10-26 10:50:00,126.13,126.46,125.95,126.13,11718.0,118.2617,118.5711,118.0929,118.2617,11718.0
2020-10-26 10:55:00,126.15,126.63,126.14,126.29,8753.0,118.2805,118.7305,118.2711,118.4117,8753.0
2020-10-26 11:00:00,126.24,126.42,126.15,126.42,10613.0,118.3649,118.5336,118.2805,118.5336,10613.0
2020-10-26 11:05:00,126.41,126.52,126.23,126.25,6574.0,118.5243,118.6274,118.3555,118.3742,6574.0
2020-10-26 11:10:00,126.36,126.74,126.35,126.45,21567.0,118.4774,118.8337,118.468,118.5618,21567.0
2020-10-26 11:15:00,126.4,126.4,125.84,125.84,40026.0,118.5149,118.5149,117.9898,117.9898,40026.0
2020-10-26 11:20:00,125.86,126.13,125.8,126.12,7191.0,118.0086,118.2617,117.9523,118.2523,7191.0
2020-10-26 11:25:00,126.15,126.24,126.07,126.22,7626.0,118.2805,118.3649,118.2055,118.3461,7626.0
2020-10-26 11:30:00,126.26,126.53,126.04,126.31,3544.0,118.3836,118.6368,118.1773,118.4305,3544.0
2020-10-26 11:35:00,126.2,126.51,126.1,126.51,5524.0,118.3274,118.618,118.2336,118.618,5524.0
2020-10-26 11:40:00,126.52,126.52,126.24,126.44,3475.0,118.6274,118.6274,118.3649,118.5524,3475.0
2020-10-26 11:45:00,126.49,126.53,126.36,126.46,2939.0,118.5993,118.6368,118.4774,118.5711,2939.0
2020-10-26 11:50:00,126.4,126.44,126.25,126.43,4313.0,118.5149,118.5524,118.3742,118.543,4313.0
2020-10-26 11:55:00,126.39,126.54,126.31,126.36,2663.0,118.5055,118.6461,118.4305,118.4774,2663.0
2020-10-26 12:00:00,126.33,126.48,126.08,126.4,4413.0,118.4492,118.5899,118.2148,118.5149,4413.0
2020-10-26 12:05:00,126.4,126.58,126.32,126.34,7065.0,118.5149,118.6836,118.4399,118.4586,7065.0
2020-10-26 12:10:00,126.38,126.61,126.34,126.39,3780.0,118.4961,118.7118,118.4586,118.5055,3780.0
2020-10-26 12:15:00,126.44,126.73,126.44,126.55,9460.0,118.5524,118.8243,118.5524,118.6555,9460.0
2020-10-26 12:20:00,126.55,126.65,126.42,126.54,8340.0,118.6555,118.7493,118.5336,118.6461,8340.0
2020-10-26 12:25:00,126.5,126.78,126.49,126.78,33918.0,118.6086,118.8712,118.5993,118.8712,33918.0
2020-10-26 12:30:00,126.73,126.73,126.36,126.4,5523.0,118.8243,118.8243,118.4774,118.5149,5523.0
2020-10-26 12:35:00,126.46,126.49,126.33,126.33,2240.0,118.5711,118.5993,118.4492,118.4492,2240.0
2020-10-26 12:40:00,126.35,126.35,126.15,126.21,4143.0,118.468,118.468,118.2805,118.3367,4143.0
2020-10-26 12:45:00,126.12,126.12,125.91,126.09,3610.0,118.2523,118.2523,118.0554,118.2242,3610.0
2020-10-26 12:50:00,126.07,126.32,126.0,126.24,1910.0,118.2055,118.4399,118.1398,118.3649,1910.0
2020-10-26 12:55:00,126.15,126.33,126.14,126.33,2133.0,118.2805,118.4492,118.2711,118.4492,2133.0
2020-10-26 13:00:00,126.4,126.4,126.22,126.29,1200.0,118.5149,118.5149,118.3461,118.4117,1200.0
2020-10-26 13:05:00,126.36,126.46,126.33,126.43,3030.0,118.4774,118.5711,118.4492,118.543,3030.0
2020-10-26 13:10:00,126.58,126.58,126.23,126.32,3792.0,118.6836,118.6836,118.3555,118.4399,3792.0
2020-10-26 13:15:00,126.31,126.32,126.0,126.04,3758.0,118.4305,118.4399,118.1398,118.1773,3758.0
2020-10-26 13:20:00,126.09,126.24,125.93,125.97,4368.0,118.2242,118.3649,118.0742,118.1117,4368.0
2020-10-26 13:25:00,125.88,125.98,125.53,125.53,10062.0,118.0273,118.1211,117.6991,117.6991,10062.0
2020-10-26 13:30:00,125.44,125.46,125.2,125.22,7622.0,117.6148,117.6335,117.3897,117.4085,7622.0
2020-10-26 13:35:00,125.21,125.4,125.17,125.27,9884.0,117.3991,117.5773,117.3616,117.4554,9884.0
2020-10-26 13:40:00,125.25,125.34,125.19,125.3,12042.0,117.4366,117.521,117.3804,117.4835,12042.0
2020-10-26 13:45:00,125.3,125.52,125.27,125.5,5559.0,117.4835,117.6898,117.4554,117.671,5559.0
2020-10-26 13:50:00,125.56,125.8,125.49,125.67,7516.0,117.7273,117.9523,117.6616,117.8304,7516.0
2020-10-26 13:55:00,125.65,126.1,125.49,126.05,45009.0,117.8117,118.2336,117.6616,118.1867,45009.0
2020-10-26 14:00:00,126.02,126.16,125.92,126.16,2840.0,118.1586,118.2898,118.0648,118.2898,2840.0
2020-10-26 14:05:00,126.22,126.4,126.22,126.22,4486.0,118.3461,118.5149,118.3461,118.3461,4486.0
2020-10-26 14:10:00,126.31,126.35,126.05,126.14,5257.0,118.4305,118.468,118.1867,118.2711,5257.0
2020-10-26 14:15:00,126.2,126.35,126.14,126.15,3663.0,118.3274,118.468,118.2711,118.2805,3663.0
2020-10-26 14:20:00,126.23,126.29,126.08,126.23,2797.0,118.3555,118.4117,118.2148,118.3555,2797.0
2020-10-26 14:25:00,126.15,126.38,125.95,126.27,5939.0,118.2805,118.4961,118.0929,118.393,5939.0
2020-10-26 14:30:00,126.2,126.31,126.16,126.16,4400.0,118.3274,118.4305,118.2898,118.2898,4400.0
2020-10-26 14:35:00,126.1,126.11,125.86,125.86,4916.0,118.2336,118.243,118.0086,118.0086,4916.0
2020-10-26 14:40:00,125.88,126.02,125.84,125.92,6943.0,118.0273,118.1586,117.9898,118.0648,6943.0
2020-10-26 14:45:00,125.85,125.88,125.73,125.88,2343.0,117.9992,118.0273,117.8867,118.0273,2343.0
2020-10-26 14:50:00,125.86,126.03,125.86,125.91,4750.0,118.0086,118.168,118.0086,118.0554,4750.0
2020-10-26 14:55:00,125.84,125.95,125.76,125.86,5285.0,117.9898,118.0929,117.9148,118.0086,5285.0
2020-10-26 15:00:00,125.86,126.0,125.8,125.93,3415.0,118.0086,118.1398,117.9523,118.0742,3415.0
2020-10-26 15:05:00,125.94,125.96,125.77,125.87,3185.0,118.0836,118.1023,117.9242,118.0179,3185.0
2020-10-26 15:10:00,125.91,125.93,125.74,125.76,3329.0,118.0554,118.0742,117.896,117.9148,3329.0
2020-10-26 15:15:00,125.77,125.89,125.73,125.84,4630.0,117.9242,118.0367,117.8867,117.9898,4630.0
2020-10-26 15:20:00,125.86,126.05,125.86,125.99,6125.0,118.0086,118.1867,118.0086,118.1305,6125.0
2020-10-26 15:25:00,126.02,126.05,125.92,126.02,8571.0,118.1586,118.1867,118.0648,118.1586,8571.0
2020-10-26 15:30:00,126.02,126.27,125.94,126.22,12819.0,118.1586,118.393,118.0836,118.3461,12819.0
2020-10-26 15:35:00,126.3,126.31,126.11,126.25,8087.0,118.4211,118.4305,118.243,118.3742,8087.0
2020-10-26 15:40:00,126.23,126.32,126.08,126.11,8310.0,118.3555,118.4399,118.2148,118.243,8310.0
2020-10-26 15:45:00,126.1,126.1,125.66,125.66,8096.0,118.2336,118.2336,117.821,117.821,8096.0
2020-10-26 15:50:00,125.71,126.03,125.63,125.9,33389.0,117.8679,118.168,117.7929,118.0461,33389.0
2020-10-26 15:55:00,125.88,126.36,125.82,126.04,101124.0,118.0273,118.4774,117.9711,118.1773,101124.0
2020-10-27 09:30:00,126.58,126.67,126.15,126.22,17163.0,118.6836,118.768,118.2805,118.3461,17163.0
2020-10-27 09:35:00,126.02,126.35,126.01,126.12,1548.0,118.1586,118.468,118.1492,118.2523,1548.0
2020-10-27 09:40:00,126.07,126.15,125.86,125.87,2415.0,118.2055,118.2805,118.0086,118.0179,2415.0
2020-10-27 09:45:00,125.96,126.14,125.5,125.71,11074.0,118.1023,118.2711,117.671,117.8679,11074.0
2020-10-27 09:50:00,125.51,126.17,125.51,126.17,17773.0,117.6804,118.2992,117.6804,118.2992,17773.0
2020-10-27 09:55:00,126.34,126.34,125.77,125.86,6031.0,118.4586,118.4586,117.9242,118.0086,6031.0
2020-10-27 10:00:00,125.87,125.98,125.67,125.91,6592.0,118.0179,118.1211,117.8304,118.0554,6592.0
2020-10-27 10:05:00,125.85,126.04,125.75,125.76,5799.0,117.9992,118.1773,117.9054,117.9148,5799.0
2020-10-27 10:10:00,125.77,126.0,125.67,125.69,2847.0,117.9242,118.1398,117.8304,117.8492,2847.0
2020-10-27 10:15:00,125.75,125.82,125.35,125.35,10073.0,117.9054,117.9711,117.5304,117.5304,10073.0
2020-10-27 10:20:00,125.32,125.32,124.68,124.68,22797.0,117.5022,117.5022,116.9022,116.9022,22797.0
2020-10-27 10:25:00,124.68,125.12,124.49,124.85,117864.0,116.9022,117.3147,116.724,117.0616,117864.0
2020-10-27 10:30:00,124.91,125.16,124.85,125.16,9289.0,117.1178,117.3522,117.0616,117.3522,9289.0
2020-10-27 10:35:00,125.11,125.15,124.83,124.83,2726.0,117.3053,117.3429,117.0428,117.0428,2726.0
2020-10-27 10:40:00,124.8,124.91,124.62,124.66,8054.0,117.0147,117.1178,116.8459,116.8834,8054.0
2020-10-27 10:45:00,124.54,125.57,124.54,125.56,24080.0,116.7709,117.7367,116.7709,117.7273,24080.0
2020-10-27 10:50:00,125.59,125.59,125.16,125.16,6569.0,117.7554,117.7554,117.3522,117.3522,6569.0
2020-10-27 10:55:00,125.19,125.26,124.88,124.88,8402.0,117.3804,117.446,117.0897,117.0897,8402.0
2020-10-27 11:00:00,124.92,125.17,124.92,125.01,13341.0,117.1272,117.3616,117.1272,117.2116,13341.0
2020-10-27 11:05:00,124.95,125.07,124.87,125.04,9552.0,117.1553,117.2678,117.0803,117.2397,9552.0
2020-10-27 11:10:00,125.04,125.21,124.99,125.06,15019.0,117.2397,117.3991,117.1928,117.2585,15019.0
2020-10-27 11:15:00,125.07,125.16,124.83,124.92,6197.0,117.2678,117.3522,117.0428,117.1272,6197.0
2020-10-27 11:20:00,124.9,125.0,124.88,124.97,13471.0,117.1084,117.2022,117.0897,117.1741,13471.0
2020-10-27 11:25:00,124.93,124.98,124.79,124.83,6133.0,117.1366,117.1835,117.0053,117.0428,6133.0
2020-10-27 11:30:00,124.76,124.78,124.26,124.4,7288.0,116.9772,116.9959,116.5084,116.6396,7288.0
2020-10-27 11:35:00,124.37,124.63,124.37,124.57,4230.0,116.6115,116.8553,116.6115,116.799,4230.0
2020-10-27 11:40:00,124.62,124.62,124.32,124.32,3201.0,116.8459,116.8459,116.5646,116.5646,3201.0
2020-10-27 11:45:00,124.35,124.56,124.33,124.35,15621.0,116.5928,116.7897,116.574,116.5928,15621.0
2020-10-27 11:50:00,124.31,124.44,124.31,124.43,3991.0,116.5553,116.6771,116.5553,116.6678,3991.0
2020-10-27 11:55:00,124.41,124.74,124.41,124.7,15112.0,116.649,116.9584,116.649,116.9209,15112.0
2020-10-27 12:00:00,124.73,124.73,124.61,124.69,7585.0,116.9491,116.9491,116.8365,116.9115,7585.0
2020-10-27 12:05:00,124.71,124.81,124.51,124.55,5794.0,116.9303,117.0241,116.7428,116.7803,5794.0
2020-10-27 12:10:00,124.57,124.65,124.42,124.64,11703.0,116.799,116.874,116.6584,116.8647,11703.0
2020-10-27 12:15:00,124.73,124.88,124.72,124.87,4894.0,116.9491,117.0897,116.9397,117.0803,4894.0
2020-10-27 12:20:00,124.89,124.99,124.89,124.91,2400.0,117.0991,117.1928,117.0991,117.1178,2400.0
2020-10-27 12:25:00,124.89,124.93,124.67,124.73,4536.0,117.0991,117.1366,116.8928,116.9491,4536.0
2020-10-27 12:30:00,124.71,124.77,124.61,124.61,5590.0,116.9303,116.9866,116.8365,116.8365,5590.0
2020-10-27 12:35:00,124.67,124.67,124.58,124.64,5252.0,116.8928,116.8928,116.8084,116.8647,5252.0
2020-10-27 12:40:00,124.64,124.64,124.31,124.38,5733.0,116.8647,116.8647,116.5553,116.6209,5733.0
2020-10-27 12:45:00,124.36,124.45,124.24,124.31,4157.0,116.6021,116.6865,116.4896,116.5553,4157.0
2020-10-27 12:50:00,124.3,124.31,124.23,124.27,2229.0,116.5459,116.5553,116.4802,116.5178,2229.0
2020-10-27 12:55:00,124.25,124.3,124.08,124.12,5951.0,116.499,116.5459,116.3396,116.3771,5951.0
2020-10-27 13:00:00,124.15,124.33,124.09,124.33,6181.0,116.4052,116.574,116.349,116.574,6181.0
2020-10-27 13:05:00,124.32,124.46,124.32,124.41,8406.0,116.5646,116.6959,116.5646,116.649,8406.0
2020-10-27 13:10:00,124.4,124.47,124.38,124.39,12962.0,116.6396,116.7053,116.6209,116.6303,12962.0
2020-10-27 13:15:00,124.39,124.47,124.36,124.42,8647.0,116.6303,116.7053,116.6021,116.6584,8647.0
2020-10-27 13:20:00,124.43,124.44,124.2,124.43,7387.0,116.6678,116.6771,116.4521,116.6678,7387.0
2020-10-27 13:25:00,124.4,124.54,124.28,124.5,8557.0,116.6396,116.7709,116.5271,116.7334,8557.0
2020-10-27 13:30:00,124.5,124.75,124.48,124.59,8064.0,116.7334,116.9678,116.7146,116.8178,8064.0
2020-10-27 13:35:00,124.64,124.7,124.57,124.61,2030.0,116.8647,116.9209,116.799,116.8365,2030.0
2020-10-27 13:40:00,124.62,124.71,124.59,124.7,5647.0,116.8459,116.9303,116.8178,116.9209,5647.0
2020-10-27 13:45:00,124.72,124.92,124.66,124.87,3228.0,116.9397,117.1272,116.8834,117.0803,3228.0
2020-10-27 13:50:00,124.87,124.97,124.84,124.91,3687.0,117.0803,117.1741,117.0522,117.1178,3687.0
2020-10-27 13:55:00,124.88,124.94,124.83,124.89,4154.0,117.0897,117.146,117.0428,117.0991,4154.0
2020-10-27 14:00:00,124.84,124.85,124.69,124.7,6329.0,117.0522,117.0616,116.9115,116.9209,6329.0
2020-10-27 14:05:00,124.74,124.81,124.68,124.81,6353.0,116.9584,117.0241,116.9022,117.0241,6353.0
2020-10-27 14:10:00,124.82,124.83,124.77,124.81,4029.0,117.0334,117.0428,116.9866,117.0241,4029.0
2020-10-27 14:15:00,124.79,124.83,124.66,124.7,8354.0,117.0053,117.0428,116.8834,116.9209,8354.0
2020-10-27 14:20:00,124.68,124.78,124.68,124.78,11400.0,116.9022,116.9959,116.9022,116.9959,11400.0
2020-10-27 14:25:00,124.77,125.04,124.77,124.93,7483.0,116.9866,117.2397,116.9866,117.1366,7483.0
2020-10-27 14:30:00,124.96,125.07,124.89,125.02,7959.0,117.1647,117.2678,117.0991,117.221,7959.0
2020-10-27 14:35:00,125.03,125.05,124.83,124.83,9165.0,117.2303,117.2491,117.0428,117.0428,9165.0
2020-10-27 14:40:00,124.84,124.87,124.68,124.78,18885.0,117.0522,117.0803,116.9022,116.9959,18885.0
2020-10-27 14:45:00,124.7,124.77,124.54,124.65,9716.0,116.9209,116.9866,116.7709,116.874,9716.0
2020-10-27 14:50:00,124.65,124.66,124.44,124.65,8059.0,116.874,116.8834,116.6771,116.874,8059.0
2020-10-27 14:55:00,124.64,124.64,124.35,124.41,5632.0,116.8647,116.8647,116.5928,116.649,5632.0
2020-10-27 15:00:00,124.46,124.47,124.27,124.29,12370.0,116.6959,116.7053,116.5178,116.5365,12370.0
2020-10-27 15:05:00,124.27,124.43,124.19,124.23,16087.0,116.5178,116.6678,116.4427,116.4802,16087.0
2020-10-27 15:10:00,124.28,124.34,123.92,123.92,11867.0,116.5271,116.5834,116.1896,116.1896,11867.0
2020-10-27 15:15:00,123.93,124.01,123.56,123.68,14201.0,116.199,116.274,115.852,115.9646,14201.0
2020-10-27 15:20:00,123.71,123.98,123.63,123.89,21787.0,115.9927,116.2458,115.9177,116.1615,21787.0
2020-10-27 15:25:00,123.93,123.93,123.63,123.68,19568.0,116.199,116.199,115.9177,115.9646,19568.0
2020-10-27 15:30:00,123.68,123.82,123.62,123.76,13839.0,115.9646,116.0958,115.9083,116.0396,13839.0
2020-10-27 15:35:00,123.72,123.89,123.68,123.86,18578.0,116.0021,116.1615,115.9646,116.1333,18578.0
2020-10-27 15:40:00,123.89,123.95,123.7,123.73,18541.0,116.1615,116.2177,115.9833,116.0114,18541.0
2020-10-27 15:45:00,123.77,123.77,123.15,123.15,29672.0,116.0489,116.0489,115.4676,115.4676,29672.0
2020-10-27 15:50:00,123.09,123.66,123.08,123.66,30680.0,115.4114,115.9458,115.402,115.9458,30680.0
2020-10-27 15:55:00,123.67,123.78,123.43,123.68,84563.0,115.9552,116.0583,115.7302,115.9646,84563.0
2020-10-28 09:30:00,123.3,125.69,123.3,125.67,33844.0,115.6083,117.8492,115.6083,117.8304,33844.0
2020-10-28 09:35:00,124.84,128.49,124.84,127.9,41994.0,117.0522,120.4745,117.0522,119.9213,41994.0
2020-10-28 09:40:00,127.92,129.34,127.22,129.18,60952.0,119.9401,121.2715,119.2837,121.1215,60952.0
2020-10-28 09:45:00,129.18,129.95,128.93,129.71,60983.0,121.1215,121.8434,120.887,121.6184,60983.0
2020-10-28 09:50:00,129.69,129.95,129.04,129.17,29097.0,121.5996,121.8434,120.9902,121.1121,29097.0
2020-10-28 09:55:00,129.5,129.62,128.84,129.0,17088.0,121.4215,121.534,120.8027,120.9527,17088.0
2020-10-28 10:00:00,129.22,129.42,128.37,129.21,14399.0,121.159,121.3465,120.362,121.1496,14399.0
2020-10-28 10:05:00,129.41,129.92,128.96,129.85,90459.0,121.3371,121.8153,120.9152,121.7497,90459.0
2020-10-28 10:10:00,129.79,130.29,129.57,129.66,32990.0,121.6934,122.1622,121.4871,121.5715,32990.0
2020-10-28 10:15:00,129.53,129.59,128.46,128.55,19863.0,121.4496,121.5059,120.4464,120.5308,19863.0
2020-10-28 10:20:00,128.55,128.62,128.11,128.41,13039.0,120.5308,120.5964,120.1182,120.3995,13039.0
2020-10-28 10:25:00,128.21,128.62,127.74,127.77,11225.0,120.212,120.5964,119.7713,119.7994,11225.0
2020-10-28 10:30:00,128.05,128.75,127.57,127.57,120339.0,120.0619,120.7183,119.6119,119.6119,120339.0
2020-10-28 10:35:00,127.71,128.71,127.71,128.55,64586.0,119.7432,120.6808,119.7432,120.5308,64586.0
2020-10-28 10:40:00,128.56,128.61,128.05,128.06,7691.0,120.5401,120.587,120.0619,120.0713,7691.0
2020-10-28 10:45:00,128.19,128.62,128.05,128.56,6721.0,120.1932,120.5964,120.0619,120.5401,6721.0
2020-10-28 10:50:00,128.56,128.63,128.12,128.25,9130.0,120.5401,120.6058,120.1276,120.2495,9130.0
2020-10-28 10:55:00,128.24,129.23,128.22,128.93,10864.0,120.2401,121.1683,120.2213,120.887,10864.0
2020-10-28 11:00:00,128.81,129.16,128.53,128.7,9477.0,120.7745,121.1027,120.512,120.6714,9477.0
2020-10-28 11:05:00,128.71,129.14,128.54,129.11,9890.0,120.6808,121.0839,120.5214,121.0558,9890.0
2020-10-28 11:10:00,129.19,129.27,128.74,128.92,8892.0,121.1308,121.2058,120.7089,120.8777,8892.0
2020-10-28 11:15:00,128.82,129.06,128.63,129.06,5523.0,120.7839,121.0089,120.6058,121.0089,5523.0
2020-10-28 11:20:00,129.03,129.04,128.23,128.33,11059.0,120.9808,120.9902,120.2307,120.3245,11059.0
2020-10-28 11:25:00,128.42,128.45,127.79,128.09,14852.0,120.4089,120.437,119.8182,120.0994,14852.0
2020-10-28 11:30:00,128.16,128.4,127.91,128.27,8564.0,120.1651,120.3901,119.9307,120.2682,8564.0
2020-10-28 11:35:00,128.28,128.57,128.28,128.43,14508.0,120.2776,120.5495,120.2776,120.4182,14508.0
2020-10-28 11:40:00,128.41,129.22,128.37,129.16,5913.0,120.3995,121.159,120.362,121.1027,5913.0
2020-10-28 11:45:00,129.09,129.81,129.09,129.19,6900.0,121.0371,121.7122,121.0371,121.1308,6900.0
2020-10-28 11:50:00,129.18,129.49,129.18,129.39,11879.0,121.1215,121.4121,121.1215,121.3184,11879.0
2020-10-28 11:55:00,129.34,130.0,129.28,129.69,8578.0,121.2715,121.8903,121.2152,121.5996,8578.0
2020-10-28 12:00:00,129.73,129.91,129.46,129.91,12300.0,121.6371,121.8059,121.384,121.8059,12300.0
2020-10-28 12:05:00,129.81,130.25,129.76,130.0,12893.0,121.7122,122.1247,121.6653,121.8903,12893.0
2020-10-28 12:10:00,130.03,130.48,129.98,130.22,4100.0,121.9184,122.3404,121.8715,122.0966,4100.0
2020-10-28 12:15:00,130.14,130.32,130.01,130.1,3135.0,122.0216,122.1903,121.8997,121.9841,3135.0
2020-10-28 12:20:00,130.06,130.29,129.74,129.74,7892.0,121.9466,122.1622,121.6465,121.6465,7892.0
2020-10-28 12:25:00,129.75,129.97,129.44,129.84,6306.0,121.6559,121.8622,121.3652,121.7403,6306.0
2020-10-28 12:30:00,129.84,129.84,129.54,129.56,7677.0,121.7403,121.7403,121.459,121.4777,7677.0
2020-10-28 12:35:00,129.62,129.62,128.83,128.83,8287.0,121.534,121.534,120.7933,120.7933,8287.0
2020-10-28 12:40:00,128.84,128.87,128.61,128.87,6086.0,120.8027,120.8308,120.587,120.8308,6086.0
2020-10-28 12:45:00,128.86,128.91,128.6,128.68,5696.0,120.8214,120.8683,120.5776,120.6526,5696.0
2020-10-28 12:50:00,128.91,129.49,128.85,129.26,4507.0,120.8683,121.4121,120.812,121.1965,4507.0
2020-10-28 12:55:00,129.3,129.5,129.07,129.26,6634.0,121.234,121.4215,121.0183,121.1965,6634.0
2020-10-28 13:00:00,129.32,129.67,129.19,129.43,7559.0,121.2527,121.5809,121.1308,121.3559,7559.0
2020-10-28 13:05:00,129.5,129.58,129.12,129.21,10881.0,121.4215,121.4965,121.0652,121.1496,10881.0
2020-10-28 13:10:00,129.21,129.3,129.02,129.19,9061.0,121.1496,121.234,120.9714,121.1308,9061.0
2020-10-28 13:15:00,129.19,129.43,128.86,129.43,6056.0,121.1308,121.3559,120.8214,121.3559,6056.0
2020-10-28 13:20:00,129.26,129.36,129.03,129.13,8293.0,121.1965,121.2902,120.9808,121.0746,8293.0
2020-10-28 13:25:00,129.15,129.31,128.94,129.31,6911.0,121.0933,121.2433,120.8964,121.2433,6911.0
2020-10-28 13:30:00,129.26,129.33,128.97,129.28,8380.0,121.1965,121.2621,120.9246,121.2152,8380.0
2020-10-28 13:35:00,129.38,129.46,129.19,129.26,6360.0,121.309,121.384,121.1308,121.1965,6360.0
2020-10-28 13:40:00,129.26,129.32,129.08,129.12,7694.0,121.1965,121.2527,121.0277,121.0652,7694.0
2020-10-28 13:45:00,129.22,129.56,129.09,129.42,6414.0,121.159,121.4777,121.0371,121.3465,6414.0
2020-10-28 13:50:00,129.39,129.65,129.37,129.59,8921.0,121.3184,121.5621,121.2996,121.5059,8921.0
2020-10-28 13:55:00,129.56,129.61,129.18,129.31,6398.0,121.4777,121.5246,121.1215,121.2433,6398.0
2020-10-28 14:00:00,129.31,129.31,128.83,128.97,4961.0,121.2433,121.2433,120.7933,120.9246,4961.0
2020-10-28 14:05:00,128.93,129.17,128.82,129.01,7459.0,120.887,121.1121,120.7839,120.9621,7459.0
2020-10-28 14:10:00,129.0,129.01,128.58,128.59,5741.0,120.9527,120.9621,120.5589,120.5683,5741.0
2020-10-28 14:15:00,128.59,128.59,128.21,128.31,24400.0,120.5683,120.5683,120.212,120.3057,24400.0
2020-10-28 14:20:00,128.29,128.78,128.28,128.78,5909.0,120.287,120.7464,120.2776,120.7464,5909.0
2020-10-28 14:25:00,128.82,129.17,128.61,129.17,25529.0,120.7839,121.1121,120.587,121.1121,25529.0
2020-10-28 14:30:00,129.16,129.23,128.74,129.19,33594.0,121.1027,121.1683,120.7089,121.1308,33594.0
2020-10-28 14:35:00,129.2,129.2,128.52,128.82,9647.0,121.1402,121.1402,120.5026,120.7839,9647.0
2020-10-28 14:40:00,128.89,128.89,128.48,128.59,9275.0,120.8495,120.8495,120.4651,120.5683,9275.0
2020-10-28 14:45:00,128.58,128.67,127.85,127.94,29558.0,120.5589,120.6433,119.8744,119.9588,29558.0
2020-10-28 14:50:00,128.0,128.06,127.59,127.76,9258.0,120.0151,120.0713,119.6306,119.79,9258.0
2020-10-28 14:55:00,127.58,128.06,127.57,127.81,10136.0,119.6213,120.0713,119.6119,119.8369,10136.0
2020-10-28 15:00:00,127.85,128.12,127.85,128.07,7268.0,119.8744,120.1276,119.8744,120.0807,7268.0
2020-10-28 15:05:00,128.06,128.55,127.98,128.3,7012.0,120.0713,120.5308,119.9963,120.2963,7012.0
2020-10-28 15:10:00,128.24,128.33,128.15,128.33,3350.0,120.2401,120.3245,120.1557,120.3245,3350.0
2020-10-28 15:15:00,128.28,128.54,128.21,128.4,7620.0,120.2776,120.5214,120.212,120.3901,7620.0
2020-10-28 15:20:00,128.32,129.09,128.1,129.09,8687.0,120.3151,121.0371,120.1088,121.0371,8687.0
2020-10-28 15:25:00,128.94,129.07,128.7,128.85,15685.0,120.8964,121.0183,120.6714,120.812,15685.0
2020-10-28 15:30:00,128.82,129.48,128.82,129.25,14634.0,120.7839,121.4027,120.7839,121.1871,14634.0
2020-10-28 15:35:00,129.22,129.23,128.68,128.72,16774.0,121.159,121.1683,120.6526,120.6901,16774.0
2020-10-28 15:40:00,128.76,128.85,128.53,128.53,17917.0,120.7277,120.812,120.512,120.512,17917.0
2020-10-28 15:45:00,128.6,128.77,128.39,128.6,25701.0,120.5776,120.737,120.3807,120.5776,25701.0
2020-10-28 15:50:00,128.51,128.55,128.01,128.31,43021.0,120.4932,120.5308,120.0244,120.3057,43021.0
2020-10-28 15:55:00,128.33,128.34,127.85,128.09,72260.0,120.3245,120.3339,119.8744,120.0994,72260.0
2020-10-29 09:30:00,127.85,130.36,127.1,130.05,25661.0,119.8744,122.2278,119.1712,121.9372,25661.0
2020-10-29 09:35:00,129.74,130.11,128.68,128.87,20717.0,121.6465,121.9934,120.6526,120.8308,20717.0
2020-10-29 09:40:00,128.58,129.79,128.31,129.44,8424.0,120.5589,121.6934,120.3057,121.3652,8424.0
2020-10-29 09:45:00,129.8,130.93,129.38,130.93,19770.0,121.7028,122.7623,121.309,122.7623,19770.0
2020-10-29 09:50:00,130.98,130.98,129.85,130.16,17154.0,122.8092,122.8092,121.7497,122.0403,17154.0
2020-10-29 09:55:00,130.27,130.97,130.25,130.63,15548.0,122.1435,122.7998,122.1247,122.481,15548.0
2020-10-29 10:00:00,130.66,131.49,130.22,131.29,16054.0,122.5091,123.2873,122.0966,123.0998,16054.0
2020-10-29 10:05:00,131.04,131.19,130.62,131.08,23331.0,122.8654,123.0061,122.4716,122.9029,23331.0
2020-10-29 10:10:00,130.94,131.17,130.75,130.75,7827.0,122.7717,122.9873,122.5935,122.5935,7827.0
2020-10-29 10:15:00,130.84,131.57,130.84,131.57,5242.0,122.6779,123.3624,122.6779,123.3624,5242.0
2020-10-29 10:20:00,131.58,131.68,131.12,131.12,15139.0,123.3717,123.4655,122.9404,122.9404,15139.0
2020-10-29 10:25:00,131.1,131.47,131.0,131.4,6250.0,122.9217,123.2686,122.8279,123.203,6250.0
2020-10-29 10:30:00,131.51,132.0,131.28,131.9,13519.0,123.3061,123.7655,123.0904,123.6718,13519.0
2020-10-29 10:35:00,132.0,132.14,131.59,132.08,15324.0,123.7655,123.8968,123.3811,123.8405,15324.0
2020-10-29 10:40:00,132.14,132.14,131.65,131.65,20218.0,123.8968,123.8968,123.4374,123.4374,20218.0
2020-10-29 10:45:00,131.62,131.84,131.52,131.59,12043.0,123.4092,123.6155,123.3155,123.3811,12043.0
2020-10-29 10:50:00,131.68,131.89,131.52,131.71,9854.0,123.4655,123.6624,123.3155,123.4936,9854.0
2020-10-29 10:55:00,131.64,131.74,131.46,131.69,7764.0,123.428,123.5218,123.2592,123.4749,7764.0
2020-10-29 11:00:00,131.67,131.67,131.07,131.12,10082.0,123.4561,123.4561,122.8936,122.9404,10082.0
2020-10-29 11:05:00,131.18,131.41,131.08,131.31,4907.0,122.9967,123.2123,122.9029,123.1186,4907.0
2020-10-29 11:10:00,131.18,131.47,131.05,131.47,10317.0,122.9967,123.2686,122.8748,123.2686,10317.0
2020-10-29 11:15:00,131.55,131.81,131.37,131.45,9041.0,123.3436,123.5874,123.1748,123.2498,9041.0
2020-10-29 11:20:00,131.41,131.68,131.33,131.63,12547.0,123.2123,123.4655,123.1373,123.4186,12547.0
2020-10-29 11:25:00,131.63,131.9,131.52,131.65,15150.0,123.4186,123.6718,123.3155,123.4374,15150.0
2020-10-29 11:30:00,131.72,131.72,131.26,131.42,14657.0,123.503,123.503,123.0717,123.2217,14657.0
2020-10-29 11:35:00,131.31,131.51,131.15,131.49,13579.0,123.1186,123.3061,122.9686,123.2873,13579.0
2020-10-29 11:40:00,131.54,131.57,131.23,131.38,10659.0,123.3342,123.3624,123.0436,123.1842,10659.0
2020-10-29 11:45:00,131.38,131.5,131.28,131.39,8571.0,123.1842,123.2967,123.0904,123.1936,8571.0
2020-10-29 11:50:00,131.39,131.46,131.3,131.45,16703.0,123.1936,123.2592,123.1092,123.2498,16703.0
2020-10-29 11:55:00,131.41,131.49,131.11,131.43,17563.0,123.2123,123.2873,122.9311,123.2311,17563.0
2020-10-29 12:00:00,131.43,131.43,131.03,131.21,21482.0,123.2311,123.2311,122.856,123.0248,21482.0
2020-10-29 12:05:00,131.21,131.42,131.17,131.34,8826.0,123.0248,123.2217,122.9873,123.1467,8826.0
2020-10-29 12:10:00,131.25,131.36,131.24,131.36,12196.0,123.0623,123.1655,123.0529,123.1655,12196.0
2020-10-29 12:15:00,131.34,131.79,131.33,131.73,7940.0,123.1467,123.5686,123.1373,123.5124,7940.0
2020-10-29 12:20:00,131.74,131.74,131.56,131.63,4775.0,123.5218,123.5218,123.353,123.4186,4775.0
2020-10-29 12:25:00,131.68,132.15,131.68,132.0,9743.0,123.4655,123.9062,123.4655,123.7655,9743.0
2020-10-29 12:30:00,132.07,132.23,131.93,132.13,9703.0,123.8312,123.9812,123.6999,123.8874,9703.0
2020-10-29 12:35:00,132.17,132.58,132.15,132.55,42031.0,123.9249,124.3094,123.9062,124.2812,42031.0
2020-10-29 12:40:00,132.56,132.68,132.43,132.59,8247.0,124.2906,124.4031,124.1687,124.3187,8247.0
2020-10-29 12:45:00,132.59,132.6,132.37,132.45,9149.0,124.3187,124.3281,124.1125,124.1875,9149.0
2020-10-29 12:50:00,132.47,132.56,132.42,132.5,2310.0,124.2062,124.2906,124.1593,124.2343,2310.0
2020-10-29 12:55:00,132.47,132.54,132.37,132.42,7931.0,124.2062,124.2718,124.1125,124.1593,7931.0
2020-10-29 13:00:00,132.47,132.53,132.26,132.34,8255.0,124.2062,124.2625,124.0093,124.0843,8255.0
2020-10-29 13:05:00,132.3,132.31,131.68,131.72,8291.0,124.0468,124.0562,123.4655,123.503,8291.0
2020-10-29 13:10:00,131.71,131.85,131.41,131.52,9368.0,123.4936,123.6249,123.2123,123.3155,9368.0
2020-10-29 13:15:00,131.59,131.7,131.52,131.62,4771.0,123.3811,123.4842,123.3155,123.4092,4771.0
2020-10-29 13:20:00,131.67,132.05,131.67,132.05,9895.0,123.4561,123.8124,123.4561,123.8124,9895.0
2020-10-29 13:25:00,132.01,132.11,131.9,132.08,7919.0,123.7749,123.8687,123.6718,123.8405,7919.0
2020-10-29 13:30:00,132.03,132.47,132.03,132.46,21759.0,123.7937,124.2062,123.7937,124.1968,21759.0
2020-10-29 13:35:00,132.4,132.45,132.27,132.36,7246.0,124.1406,124.1875,124.0187,124.1031,7246.0
2020-10-29 13:40:00,132.38,132.67,132.38,132.53,19839.0,124.1218,124.3937,124.1218,124.2625,19839.0
2020-10-29 13:45:00,132.54,132.64,132.33,132.63,14087.0,124.2718,124.3656,124.0749,124.3562,14087.0
2020-10-29 13:50:00,132.62,132.71,132.47,132.71,11680.0,124.3469,124.4312,124.2062,124.4312,11680.0
2020-10-29 13:55:00,132.78,132.88,132.65,132.76,9500.0,124.4969,124.5906,124.375,124.4781,9500.0
2020-10-29 14:00:00,132.78,133.08,132.75,133.01,18750.0,124.4969,124.7782,124.4687,124.7125,18750.0
2020-10-29 14:05:00,133.01,133.47,133.01,133.33,12459.0,124.7125,125.1438,124.7125,125.0126,12459.0
2020-10-29 14:10:00,133.28,133.41,133.03,133.19,6158.0,124.9657,125.0876,124.7313,124.8813,6158.0
2020-10-29 14:15:00,133.2,133.66,133.2,133.62,16935.0,124.8907,125.322,124.8907,125.2845,16935.0
2020-10-29 14:20:00,133.71,133.82,133.63,133.7,7938.0,125.3689,125.472,125.2939,125.3595,7938.0
2020-10-29 14:25:00,133.7,133.75,133.5,133.69,7892.0,125.3595,125.4064,125.172,125.3501,7892.0
2020-10-29 14:30:00,133.66,133.84,133.51,133.84,8627.0,125.322,125.4908,125.1813,125.4908,8627.0
2020-10-29 14:35:00,133.87,133.87,133.44,133.47,8117.0,125.5189,125.5189,125.1157,125.1438,8117.0
2020-10-29 14:40:00,133.54,133.75,133.54,133.59,5194.0,125.2095,125.4064,125.2095,125.2563,5194.0
2020-10-29 14:45:00,133.59,133.62,133.34,133.47,13377.0,125.2563,125.2845,125.0219,125.1438,13377.0
2020-10-29 14:50:00,133.47,133.71,133.41,133.55,12619.0,125.1438,125.3689,125.0876,125.2188,12619.0
2020-10-29 14:55:00,133.57,133.62,133.24,133.3,5831.0,125.2376,125.2845,124.9282,124.9844,5831.0
2020-10-29 15:00:00,133.32,133.66,133.18,133.57,15160.0,125.0032,125.322,124.8719,125.2376,15160.0
2020-10-29 15:05:00,133.55,133.69,133.48,133.51,11630.0,125.2188,125.3501,125.1532,125.1813,11630.0
2020-10-29 15:10:00,133.47,133.54,133.15,133.26,8843.0,125.1438,125.2095,124.8438,124.9469,8843.0
2020-10-29 15:15:00,133.29,133.34,133.02,133.32,11280.0,124.9751,125.0219,124.7219,125.0032,11280.0
2020-10-29 15:20:00,133.29,133.44,133.16,133.39,11524.0,124.9751,125.1157,124.8532,125.0688,11524.0
2020-10-29 15:25:00,133.39,133.62,133.27,133.44,8301.0,125.0688,125.2845,124.9563,125.1157,8301.0
2020-10-29 15:30:00,133.42,133.49,132.89,132.96,13310.0,125.097,125.1626,124.6,124.6656,13310.0
2020-10-29 15:35:00,132.97,132.97,132.64,132.86,14356.0,124.675,124.675,124.3656,124.5719,14356.0
2020-10-29 15:40:00,132.83,133.09,132.74,132.9,17381.0,124.5438,124.7875,124.4594,124.6094,17381.0
2020-10-29 15:45:00,132.93,133.45,132.93,132.93,28419.0,124.6375,125.1251,124.6375,124.6375,28419.0
2020-10-29 15:50:00,133.03,133.35,132.89,132.94,48227.0,124.7313,125.0313,124.6,124.6469,48227.0
2020-10-29 15:55:00,132.93,132.98,132.05,132.05,101125.0,124.6375,124.6844,123.8124,123.8124,101125.0
2020-10-30 09:30:00,132.27,135.9,132.27,134.39,52473.0,124.0187,127.4222,124.0187,126.0064,52473.0
2020-10-30 09:35:00,134.19,134.63,133.88,133.93,9037.0,125.8189,126.2315,125.5283,125.5751,9037.0
2020-10-30 09:40:00,133.26,133.39,132.17,133.08,7039.0,124.9469,125.0688,123.9249,124.7782,7039.0
2020-10-30 09:45:00,132.99,133.56,132.23,132.23,13635.0,124.6938,125.2282,123.9812,123.9812,13635.0
2020-10-30 09:50:00,132.17,132.37,131.74,131.91,12771.0,123.9249,124.1125,123.5218,123.6811,12771.0
2020-10-30 09:55:00,131.91,132.66,131.8,132.25,15573.0,123.6811,124.3844,123.578,123.9999,15573.0
2020-10-30 10:00:00,131.92,132.31,131.62,131.68,9973.0,123.6905,124.0562,123.4092,123.4655,9973.0
2020-10-30 10:05:00,131.87,132.08,131.77,131.91,7962.0,123.6436,123.8405,123.5499,123.6811,7962.0
2020-10-30 10:10:00,131.83,132.52,131.6,132.48,21345.0,123.6061,124.2531,123.3905,124.2156,21345.0
2020-10-30 10:15:00,132.42,133.04,132.26,133.01,22378.0,124.1593,124.7407,124.0093,124.7125,22378.0
2020-10-30 10:20:00,132.88,133.43,132.72,133.24,21196.0,124.5906,125.1063,124.4406,124.9282,21196.0
2020-10-30 10:25:00,133.2,133.2,132.09,132.25,20186.0,124.8907,124.8907,123.8499,123.9999,20186.0
2020-10-30 10:30:00,132.25,132.51,131.77,132.1,14230.0,123.9999,124.2437,123.5499,123.8593,14230.0
2020-10-30 10:35:00,132.03,132.4,131.75,132.26,15318.0,123.7937,124.1406,123.5311,124.0093,15318.0
2020-10-30 10:40:00,132.22,132.26,131.56,131.87,16566.0,123.9718,124.0093,123.353,123.6436,16566.0
2020-10-30 10:45:00,131.87,131.87,131.02,131.03,10009.0,123.6436,123.6436,122.8467,122.856,10009.0
2020-10-30 10:50:00,130.96,131.46,130.77,131.28,10455.0,122.7904,123.2592,122.6123,123.0904,10455.0
2020-10-30 10:55:00,131.27,131.27,130.63,130.63,18640.0,123.0811,123.0811,122.481,122.481,18640.0
2020-10-30 11:00:00,130.55,131.12,130.48,130.89,9401.0,122.406,122.9404,122.3404,122.7248,9401.0
2020-10-30 11:05:00,130.93,131.06,130.33,130.33,6924.0,122.7623,122.8842,122.1997,122.1997,6924.0
2020-10-30 11:10:00,130.42,131.78,130.37,131.78,18904.0,122.2841,123.5593,122.2372,123.5593,18904.0
2020-10-30 11:15:00,131.61,131.66,131.27,131.55,12835.0,123.3999,123.4467,123.0811,123.3436,12835.0
2020-10-30 11:20:00,131.43,131.75,131.37,131.53,8942.0,123.2311,123.5311,123.1748,123.3249,8942.0
2020-10-30 11:25:00,131.43,131.59,131.31,131.58,12245.0,123.2311,123.3811,123.1186,123.3717,12245.0
2020-10-30 11:30:00,131.51,131.71,131.41,131.63,18516.0,123.3061,123.4936,123.2123,123.4186,18516.0
2020-10-30 11:35:00,131.6,131.93,131.6,131.78,11389.0,123.3905,123.6999,123.3905,123.5593,11389.0
2020-10-30 11:40:00,131.85,131.86,131.57,131.67,11162.0,123.6249,123.6343,123.3624,123.4561,11162.0
2020-10-30 11:45:00,131.64,132.14,131.52,132.14,4734.0,123.428,123.8968,123.3155,123.8968,4734.0
2020-10-30 11:50:00,132.24,132.27,131.84,132.27,5468.0,123.9906,124.0187,123.6155,124.0187,5468.0
2020-10-30 11:55:00,132.25,132.3,132.01,132.29,5854.0,123.9999,124.0468,123.7749,124.0374,5854.0
2020-10-30 12:00:00,132.39,132.61,132.38,132.61,9811.0,124.1312,124.3375,124.1218,124.3375,9811.0
2020-10-30 12:05:00,132.56,132.69,132.46,132.52,6465.0,124.2906,124.4125,124.1968,124.2531,6465.0
2020-10-30 12:10:00,132.52,132.65,132.42,132.52,5580.0,124.2531,124.375,124.1593,124.2531,5580.0
2020-10-30 12:15:00,132.55,132.94,132.55,132.93,6202.0,124.2812,124.6469,124.2812,124.6375,6202.0
2020-10-30 12:20:00,132.95,132.95,132.72,132.8,9072.0,124.6563,124.6563,124.4406,124.5156,9072.0
2020-10-30 12:25:00,132.74,133.06,132.72,133.03,6259.0,124.4594,124.7594,124.4406,124.7313,6259.0
2020-10-30 12:30:00,133.03,133.05,132.83,132.83,3622.0,124.7313,124.75,124.5438,124.5438,3622.0
2020-10-30 12:35:00,132.79,132.79,132.44,132.52,5459.0,124.5063,124.5063,124.1781,124.2531,5459.0
2020-10-30 12:40:00,132.57,132.79,132.42,132.75,6919.0,124.3,124.5063,124.1593,124.4687,6919.0
2020-10-30 12:45:00,132.69,132.79,132.49,132.77,5817.0,124.4125,124.5063,124.225,124.4875,5817.0
2020-10-30 12:50:00,132.73,132.82,132.47,132.69,9023.0,124.45,124.5344,124.2062,124.4125,9023.0
2020-10-30 12:55:00,132.66,132.67,132.36,132.36,5581.0,124.3844,124.3937,124.1031,124.1031,5581.0
2020-10-30 13:00:00,132.36,132.57,132.06,132.26,8055.0,124.1031,124.3,123.8218,124.0093,8055.0
2020-10-30 13:05:00,132.2,132.21,132.08,132.15,28584.0,123.9531,123.9624,123.8405,123.9062,28584.0
2020-10-30 13:10:00,132.18,132.25,131.87,132.11,18078.0,123.9343,123.9999,123.6436,123.8687,18078.0
2020-10-30 13:15:00,132.12,132.45,132.06,132.25,6632.0,123.878,124.1875,123.8218,123.9999,6632.0
2020-10-30 13:20:00,132.2,132.2,132.06,132.16,10984.0,123.9531,123.9531,123.8218,123.9156,10984.0
2020-10-30 13:25:00,132.15,132.47,132.11,132.11,3446.0,123.9062,124.2062,123.8687,123.8687,3446.0
2020-10-30 13:30:00,132.1,132.1,131.84,131.91,8854.0,123.8593,123.8593,123.6155,123.6811,8854.0
2020-10-30 13:35:00,131.87,131.87,131.5,131.68,7037.0,123.6436,123.6436,123.2967,123.4655,7037.0
2020-10-30 13:40:00,131.7,132.04,131.65,132.03,7279.0,123.4842,123.803,123.4374,123.7937,7279.0
2020-10-30 13:45:00,132.03,132.21,131.9,132.1,6407.0,123.7937,123.9624,123.6718,123.8593,6407.0
2020-10-30 13:50:00,132.14,132.31,132.05,132.21,5637.0,123.8968,124.0562,123.8124,123.9624,5637.0
2020-10-30 13:55:00,132.26,132.34,132.05,132.07,10046.0,124.0093,124.0843,123.8124,123.8312,10046.0
2020-10-30 14:00:00,131.99,132.17,131.93,132.0,10418.0,123.7562,123.9249,123.6999,123.7655,10418.0
2020-10-30 14:05:00,132.01,132.12,131.86,132.12,19732.0,123.7749,123.878,123.6343,123.878,19732.0
2020-10-30 14:10:00,132.19,132.77,132.16,132.73,15820.0,123.9437,124.4875,123.9156,124.45,15820.0
2020-10-30 14:15:00,132.58,132.58,132.04,132.09,13482.0,124.3094,124.3094,123.803,123.8499,13482.0
2020-10-30 14:20:00,132.19,132.39,131.9,131.9,8487.0,123.9437,124.1312,123.6718,123.6718,8487.0
2020-10-30 14:25:00,132.0,132.03,131.87,131.94,11494.0,123.7655,123.7937,123.6436,123.7093,11494.0
2020-10-30 14:30:00,131.94,132.03,131.7,131.92,8767.0,123.7093,123.7937,123.4842,123.6905,8767.0
2020-10-30 14:35:00,131.87,132.0,131.67,131.86,17886.0,123.6436,123.7655,123.4561,123.6343,17886.0
2020-10-30 14:40:00,131.9,131.9,131.63,131.66,16475.0,123.6718,123.6718,123.4186,123.4467,16475.0
2020-10-30 14:45:00,131.64,132.06,131.52,132.06,17613.0,123.428,123.8218,123.3155,123.8218,17613.0
2020-10-30 14:50:00,132.07,132.11,131.52,131.52,9749.0,123.8312,123.8687,123.3155,123.3155,9749.0
2020-10-30 14:55:00,131.54,131.99,131.39,131.77,13898.0,123.3342,123.7562,123.1936,123.5499,13898.0
2020-10-30 15:00:00,131.78,131.91,131.67,131.8,8001.0,123.5593,123.6811,123.4561,123.578,8001.0
2020-10-30 15:05:00,131.8,131.85,131.45,131.77,10298.0,123.578,123.6249,123.2498,123.5499,10298.0
2020-10-30 15:10:00,131.77,132.02,131.77,131.87,15353.0,123.5499,123.7843,123.5499,123.6436,15353.0
2020-10-30 15:15:00,131.8,131.94,131.56,131.6,6531.0,123.578,123.7093,123.353,123.3905,6531.0
2020-10-30 15:20:00,131.63,131.78,131.4,131.59,11902.0,123.4186,123.5593,123.203,123.3811,11902.0
2020-10-30 15:25:00,131.67,131.77,131.41,131.44,8078.0,123.4561,123.5499,123.2123,123.2405,8078.0
2020-10-30 15:30:00,131.42,131.52,131.22,131.47,13546.0,123.2217,123.3155,123.0342,123.2686,13546.0
2020-10-30 15:35:00,131.44,131.77,131.44,131.77,10765.0,123.2405,123.5499,123.2405,123.5499,10765.0
2020-10-30 15:40:00,131.79,132.13,131.69,132.02,10657.0,123.5686,123.8874,123.4749,123.7843,10657.0
2020-10-30 15:45:00,132.08,132.27,131.78,132.03,19439.0,123.8405,124.0187,123.5593,123.7937,19439.0
2020-10-30 15:50:00,132.06,132.54,131.98,132.29,29759.0,123.8218,124.2718,123.7468,124.0374,29759.0
2020-10-30 15:55:00,132.27,132.97,132.19,132.76,73120.0,124.0187,124.675,123.9437,124.4781,73120.0
2020-11-02 09:30:00,134.82,136.12,134.05,135.72,28414.0,126.4096,127.6285,125.6877,127.2535,28414.0
2020-11-02 09:35:00,135.87,136.09,134.83,134.84,8126.0,127.3941,127.6004,126.419,126.4284,8126.0
2020-11-02 09:40:00,134.8,135.89,134.5,134.7,17949.0,126.3909,127.4129,126.1096,126.2971,17949.0
2020-11-02 09:45:00,134.76,135.86,134.38,135.86,9215.0,126.3534,127.3847,125.9971,127.3847,9215.0
2020-11-02 09:50:00,135.85,136.77,135.67,135.95,15918.0,127.3754,128.238,127.2066,127.4691,15918.0
2020-11-02 09:55:00,135.84,136.0,135.28,135.98,9667.0,127.366,127.516,126.8409,127.4973,9667.0
2020-11-02 10:00:00,136.0,137.0,136.0,137.0,11096.0,127.516,128.4536,127.516,128.4536,11096.0
2020-11-02 10:05:00,137.18,137.38,136.89,137.06,6791.0,128.6224,128.8099,128.3505,128.5099,6791.0
2020-11-02 10:10:00,137.19,137.3,136.46,136.79,13063.0,128.6318,128.7349,127.9473,128.2567,13063.0
2020-11-02 10:15:00,136.8,137.11,136.66,136.84,13014.0,128.2661,128.5568,128.1348,128.3036,13014.0
2020-11-02 10:20:00,136.76,137.13,136.66,136.87,7196.0,128.2286,128.5755,128.1348,128.3317,7196.0
2020-11-02 10:25:00,137.0,137.09,136.6,136.6,15695.0,128.4536,128.538,128.0786,128.0786,15695.0
2020-11-02 10:30:00,136.6,136.6,135.72,135.96,9872.0,128.0786,128.0786,127.2535,127.4785,9872.0
2020-11-02 10:35:00,135.96,135.99,135.61,135.63,9548.0,127.4785,127.5066,127.1503,127.1691,9548.0
2020-11-02 10:40:00,135.53,135.68,135.3,135.53,7439.0,127.0753,127.216,126.8597,127.0753,7439.0
2020-11-02 10:45:00,135.55,135.67,135.16,135.28,17186.0,127.0941,127.2066,126.7284,126.8409,17186.0
2020-11-02 10:50:00,135.37,135.37,135.01,135.21,10668.0,126.9253,126.9253,126.5878,126.7753,10668.0
2020-11-02 10:55:00,135.21,135.48,135.2,135.39,6731.0,126.7753,127.0284,126.7659,126.9441,6731.0
2020-11-02 11:00:00,135.29,135.79,135.15,135.5,5973.0,126.8503,127.3191,126.719,127.0472,5973.0
2020-11-02 11:05:00,135.6,135.97,135.44,135.97,4523.0,127.141,127.4879,126.9909,127.4879,4523.0
2020-11-02 11:10:00,135.97,135.97,135.5,135.8,4812.0,127.4879,127.4879,127.0472,127.3285,4812.0
2020-11-02 11:15:00,135.7,135.89,135.5,135.64,5210.0,127.2347,127.4129,127.0472,127.1785,5210.0
2020-11-02 11:20:00,135.56,135.75,135.47,135.72,4554.0,127.1035,127.2816,127.0191,127.2535,4554.0
2020-11-02 11:25:00,135.72,136.3,135.72,136.12,4544.0,127.2535,127.7973,127.2535,127.6285,4544.0
2020-11-02 11:30:00,136.12,136.44,136.11,136.33,5670.0,127.6285,127.9286,127.6191,127.8254,5670.0
2020-11-02 11:35:00,136.36,136.43,136.26,136.36,6760.0,127.8535,127.9192,127.7598,127.8535,6760.0
2020-11-02 11:40:00,136.45,137.09,136.45,137.09,24445.0,127.9379,128.538,127.9379,128.538,24445.0
2020-11-02 11:45:00,137.01,137.04,136.72,137.04,5461.0,128.463,128.4911,128.1911,128.4911,5461.0
2020-11-02 11:50:00,137.04,137.04,136.83,136.97,20318.0,128.4911,128.4911,128.2942,128.4255,20318.0
2020-11-02 11:55:00,136.93,136.94,136.69,136.72,4064.0,128.388,128.3974,128.163,128.1911,4064.0
2020-11-02 12:00:00,136.82,136.88,136.65,136.67,4989.0,128.2849,128.3411,128.1255,128.1442,4989.0
2020-11-02 12:05:00,136.59,136.84,136.59,136.69,2185.0,128.0692,128.3036,128.0692,128.163,2185.0
2020-11-02 12:10:00,136.72,136.72,136.33,136.53,4695.0,128.1911,128.1911,127.8254,128.0129,4695.0
2020-11-02 12:15:00,136.53,136.63,136.37,136.39,3306.0,128.0129,128.1067,127.8629,127.8817,3306.0
2020-11-02 12:20:00,136.39,136.45,136.25,136.3,22181.0,127.8817,127.9379,127.7504,127.7973,22181.0
2020-11-02 12:25:00,136.31,136.72,136.3,136.72,4943.0,127.8067,128.1911,127.7973,128.1911,4943.0
2020-11-02 12:30:00,136.71,136.77,136.5,136.58,3718.0,128.1817,128.238,127.9848,128.0598,3718.0
2020-11-02 12:35:00,136.58,136.6,136.22,136.29,3371.0,128.0598,128.0786,127.7223,127.7879,3371.0
2020-11-02 12:40:00,136.27,136.37,136.18,136.37,3842.0,127.7692,127.8629,127.6848,127.8629,3842.0
2020-11-02 12:45:00,136.35,136.38,136.12,136.17,4471.0,127.8442,127.8723,127.6285,127.6754,4471.0
2020-11-02 12:50:00,136.18,136.48,136.15,136.45,6264.0,127.6848,127.9661,127.6566,127.9379,6264.0
2020-11-02 12:55:00,136.44,136.63,136.43,136.55,8387.0,127.9286,128.1067,127.9192,128.0317,8387.0
2020-11-02 13:00:00,136.61,136.66,136.38,136.51,3410.0,128.088,128.1348,127.8723,127.9942,3410.0
2020-11-02 13:05:00,136.49,136.61,136.34,136.59,4521.0,127.9754,128.088,127.8348,128.0692,4521.0
2020-11-02 13:10:00,136.58,136.58,136.47,136.5,3040.0,128.0598,128.0598,127.9567,127.9848,3040.0
2020-11-02 13:15:00,136.5,136.5,136.12,136.15,5235.0,127.9848,127.9848,127.6285,127.6566,5235.0
2020-11-02 13:20:00,136.18,136.22,135.86,135.91,5829.0,127.6848,127.7223,127.3847,127.4316,5829.0
2020-11-02 13:25:00,135.88,136.06,135.84,136.04,3839.0,127.4035,127.5723,127.366,127.5535,3839.0
2020-11-02 13:30:00,136.04,136.25,135.96,136.25,4034.0,127.5535,127.7504,127.4785,127.7504,4034.0
2020-11-02 13:35:00,136.17,136.17,135.86,135.91,3159.0,127.6754,127.6754,127.3847,127.4316,3159.0
2020-11-02 13:40:00,135.95,136.12,135.86,135.91,7422.0,127.4691,127.6285,127.3847,127.4316,7422.0
2020-11-02 13:45:00,135.88,135.88,135.6,135.74,3158.0,127.4035,127.4035,127.141,127.2722,3158.0
2020-11-02 13:50:00,135.71,135.71,135.4,135.56,5419.0,127.2441,127.2441,126.9534,127.1035,5419.0
2020-11-02 13:55:00,135.41,135.62,135.41,135.56,3576.0,126.9628,127.1597,126.9628,127.1035,3576.0
2020-11-02 14:00:00,135.56,135.71,135.46,135.66,3342.0,127.1035,127.2441,127.0097,127.1972,3342.0
2020-11-02 14:05:00,135.66,135.71,135.56,135.64,3434.0,127.1972,127.2441,127.1035,127.1785,3434.0
2020-11-02 14:10:00,135.59,135.84,135.47,135.78,3723.0,127.1316,127.366,127.0191,127.3097,3723.0
2020-11-02 14:15:00,135.75,135.78,135.63,135.78,5130.0,127.2816,127.3097,127.1691,127.3097,5130.0
2020-11-02 14:20:00,135.74,136.39,135.66,136.39,3837.0,127.2722,127.8817,127.1972,127.8817,3837.0
2020-11-02 14:25:00,136.28,136.52,136.25,136.5,3855.0,127.7785,128.0036,127.7504,127.9848,3855.0
2020-11-02 14:30:00,136.66,136.77,136.47,136.77,3726.0,128.1348,128.238,127.9567,128.238,3726.0
2020-11-02 14:35:00,136.77,136.99,136.71,136.95,5706.0,128.238,128.4442,128.1817,128.4067,5706.0
2020-11-02 14:40:00,136.82,136.82,136.71,136.72,3323.0,128.2849,128.2849,128.1817,128.1911,3323.0
2020-11-02 14:45:00,136.77,137.26,136.77,136.9,9557.0,128.238,128.6974,128.238,128.3599,9557.0
2020-11-02 14:50:00,136.82,137.2,136.77,136.92,7559.0,128.2849,128.6411,128.238,128.3786,7559.0
2020-11-02 14:55:00,136.8,136.98,136.62,136.98,6122.0,128.2661,128.4349,128.0973,128.4349,6122.0
2020-11-02 15:00:00,136.99,137.18,136.98,137.14,6082.0,128.4442,128.6224,128.4349,128.5849,6082.0
2020-11-02 15:05:00,137.12,137.12,136.9,137.07,5973.0,128.5661,128.5661,128.3599,128.5193,5973.0
2020-11-02 15:10:00,137.01,137.1,136.77,137.07,10701.0,128.463,128.5474,128.238,128.5193,10701.0
2020-11-02 15:15:00,137.11,137.3,137.1,137.14,6925.0,128.5568,128.7349,128.5474,128.5849,6925.0
2020-11-02 15:20:00,137.18,137.28,137.07,137.07,7301.0,128.6224,128.7162,128.5193,128.5193,7301.0
2020-11-02 15:25:00,137.08,137.14,136.9,136.9,6462.0,128.5286,128.5849,128.3599,128.3599,6462.0
2020-11-02 15:30:00,136.98,137.27,136.9,136.9,8137.0,128.4349,128.7068,128.3599,128.3599,8137.0
2020-11-02 15:35:00,136.9,136.92,136.63,136.69,8054.0,128.3599,128.3786,128.1067,128.163,8054.0
2020-11-02 15:40:00,136.74,136.85,136.42,136.53,10478.0,128.2098,128.313,127.9098,128.0129,10478.0
2020-11-02 15:45:00,136.52,136.98,136.49,136.93,12502.0,128.0036,128.4349,127.9754,128.388,12502.0
2020-11-02 15:50:00,136.98,137.24,136.91,137.13,27988.0,128.4349,128.6787,128.3692,128.5755,27988.0
2020-11-02 15:55:00,137.17,137.56,137.13,137.47,68181.0,128.613,128.9787,128.5755,128.8943,68181.0
2020-11-03 09:30:00,138.8,139.32,138.8,139.32,12149.0,130.1413,130.6289,130.1413,130.6289,12149.0
2020-11-03 09:35:00,139.02,139.02,137.89,137.89,5431.0,130.3476,130.3476,129.2881,129.2881,5431.0
2020-11-03 09:40:00,137.92,138.42,137.84,138.13,7531.0,129.3162,129.785,129.2412,129.5131,7531.0
2020-11-03 09:45:00,138.11,138.48,137.99,138.16,11741.0,129.4944,129.8413,129.3819,129.5413,11741.0
2020-11-03 09:50:00,138.13,138.56,138.04,138.5,17815.0,129.5131,129.9163,129.4287,129.86,17815.0
2020-11-03 09:55:00,138.62,138.77,138.28,138.36,43947.0,129.9726,130.1132,129.6538,129.7288,43947.0
2020-11-03 10:00:00,138.41,138.53,138.06,138.52,16601.0,129.7757,129.8882,129.4475,129.8788,16601.0
2020-11-03 10:05:00,138.57,138.58,138.08,138.08,16932.0,129.9257,129.9351,129.4663,129.4663,16932.0
2020-11-03 10:10:00,138.23,138.52,138.12,138.43,20099.0,129.6069,129.8788,129.5038,129.7944,20099.0
2020-11-03 10:15:00,138.46,139.27,138.38,139.2,40296.0,129.8225,130.582,129.7475,130.5164,40296.0
2020-11-03 10:20:00,139.27,139.36,139.05,139.24,14497.0,130.582,130.6664,130.3757,130.5539,14497.0
2020-11-03 10:25:00,139.17,139.17,138.77,138.78,10278.0,130.4883,130.4883,130.1132,130.1226,10278.0
2020-11-03 10:30:00,138.83,138.85,138.54,138.54,4331.0,130.1695,130.1882,129.8976,129.8976,4331.0
2020-11-03 10:35:00,138.71,138.97,138.52,138.97,16411.0,130.0569,130.3007,129.8788,130.3007,16411.0
2020-11-03 10:40:00,139.0,139.0,138.72,138.72,2891.0,130.3289,130.3289,130.0663,130.0663,2891.0
2020-11-03 10:45:00,138.77,138.89,138.59,138.84,6562.0,130.1132,130.2257,129.9444,130.1788,6562.0
2020-11-03 10:50:00,138.89,139.03,138.71,138.84,15571.0,130.2257,130.357,130.0569,130.1788,15571.0
2020-11-03 10:55:00,138.85,138.91,138.51,138.85,11627.0,130.1882,130.2445,129.8694,130.1882,11627.0
2020-11-03 11:00:00,138.95,139.08,138.82,139.02,10192.0,130.282,130.4039,130.1601,130.3476,10192.0
2020-11-03 11:05:00,139.03,139.25,138.95,139.09,14000.0,130.357,130.5633,130.282,130.4132,14000.0
2020-11-03 11:10:00,139.17,139.29,139.09,139.18,8982.0,130.4883,130.6008,130.4132,130.4976,8982.0
2020-11-03 11:15:00,139.23,139.26,139.07,139.11,9954.0,130.5445,130.5726,130.3945,130.432,9954.0
2020-11-03 11:20:00,139.11,139.23,139.09,139.13,17043.0,130.432,130.5445,130.4132,130.4507,17043.0
2020-11-03 11:25:00,139.18,139.32,139.11,139.16,21385.0,130.4976,130.6289,130.432,130.4789,21385.0
2020-11-03 11:30:00,139.14,139.4,139.06,139.27,14540.0,130.4601,130.7039,130.3851,130.582,14540.0
2020-11-03 11:35:00,139.28,139.59,139.25,139.55,19753.0,130.5914,130.8821,130.5633,130.8445,19753.0
2020-11-03 11:40:00,139.53,139.72,139.38,139.72,19221.0,130.8258,131.0039,130.6852,131.0039,19221.0
2020-11-03 11:45:00,139.7,139.75,139.45,139.47,6156.0,130.9852,131.0321,130.7508,130.7695,6156.0
2020-11-03 11:50:00,139.49,139.51,139.02,139.02,6491.0,130.7883,130.807,130.3476,130.3476,6491.0
2020-11-03 11:55:00,139.07,139.32,139.0,139.32,6456.0,130.3945,130.6289,130.3289,130.6289,6456.0
2020-11-03 12:00:00,139.37,139.4,139.03,139.03,8412.0,130.6758,130.7039,130.357,130.357,8412.0
2020-11-03 12:05:00,139.1,139.27,139.1,139.17,6970.0,130.4226,130.582,130.4226,130.4883,6970.0
2020-11-03 12:10:00,139.23,139.52,139.2,139.34,6337.0,130.5445,130.8164,130.5164,130.6476,6337.0
2020-11-03 12:15:00,139.34,139.49,139.32,139.46,7443.0,130.6476,130.7883,130.6289,130.7602,7443.0
2020-11-03 12:20:00,139.49,139.64,139.49,139.56,4079.0,130.7883,130.9289,130.7883,130.8539,4079.0
2020-11-03 12:25:00,139.53,139.53,139.38,139.4,4626.0,130.8258,130.8258,130.6852,130.7039,4626.0
2020-11-03 12:30:00,139.44,139.58,139.36,139.58,15090.0,130.7414,130.8727,130.6664,130.8727,15090.0
2020-11-03 12:35:00,139.58,139.75,139.54,139.63,16513.0,130.8727,131.0321,130.8352,130.9196,16513.0
2020-11-03 12:40:00,139.59,139.6,139.28,139.28,3162.0,130.8821,130.8914,130.5914,130.5914,3162.0
2020-11-03 12:45:00,139.33,139.34,139.18,139.26,7035.0,130.6383,130.6476,130.4976,130.5726,7035.0
2020-11-03 12:50:00,139.26,139.27,139.14,139.14,5627.0,130.5726,130.582,130.4601,130.4601,5627.0
2020-11-03 12:55:00,139.17,139.2,138.98,138.98,10843.0,130.4883,130.5164,130.3101,130.3101,10843.0
2020-11-03 13:00:00,138.99,139.24,138.98,139.16,8929.0,130.3195,130.5539,130.3101,130.4789,8929.0
2020-11-03 13:05:00,139.09,139.24,139.07,139.16,8247.0,130.4132,130.5539,130.3945,130.4789,8247.0
2020-11-03 13:10:00,139.15,139.21,139.0,139.19,4711.0,130.4695,130.5258,130.3289,130.507,4711.0
2020-11-03 13:15:00,139.24,139.34,139.15,139.25,4615.0,130.5539,130.6476,130.4695,130.5633,4615.0
2020-11-03 13:20:00,139.25,139.31,139.16,139.31,2858.0,130.5633,130.6195,130.4789,130.6195,2858.0
2020-11-03 13:25:00,139.27,139.35,139.17,139.3,3400.0,130.582,130.657,130.4883,130.6101,3400.0
2020-11-03 13:30:00,139.3,139.47,139.13,139.47,19345.0,130.6101,130.7695,130.4507,130.7695,19345.0
2020-11-03 13:35:00,139.55,139.73,139.46,139.59,13499.0,130.8445,131.0133,130.7602,130.8821,13499.0
2020-11-03 13:40:00,139.55,139.56,139.25,139.47,5481.0,130.8445,130.8539,130.5633,130.7695,5481.0
2020-11-03 13:45:00,139.47,139.6,139.42,139.48,3546.0,130.7695,130.8914,130.7227,130.7789,3546.0
2020-11-03 13:50:00,139.54,139.71,139.53,139.55,5144.0,130.8352,130.9946,130.8258,130.8445,5144.0
2020-11-03 13:55:00,139.55,139.82,139.49,139.66,5434.0,130.8445,131.0977,130.7883,130.9477,5434.0
2020-11-03 14:00:00,139.66,140.07,139.65,139.81,13791.0,130.9477,131.3321,130.9383,131.0883,13791.0
2020-11-03 14:05:00,139.9,140.0,139.83,139.97,3391.0,131.1727,131.2665,131.1071,131.2383,3391.0
2020-11-03 14:10:00,140.13,140.24,140.02,140.11,6952.0,131.3884,131.4915,131.2852,131.3696,6952.0
2020-11-03 14:15:00,140.17,140.21,139.98,140.08,3885.0,131.4259,131.4634,131.2477,131.3415,3885.0
2020-11-03 14:20:00,140.12,140.22,139.76,139.92,5080.0,131.379,131.4728,131.0414,131.1915,5080.0
2020-11-03 14:25:00,139.9,140.07,139.87,140.05,3400.0,131.1727,131.3321,131.1446,131.3134,3400.0
2020-11-03 14:30:00,139.98,140.35,139.97,140.35,3982.0,131.2477,131.5946,131.2383,131.5946,3982.0
2020-11-03 14:35:00,140.43,140.43,140.24,140.39,4192.0,131.6697,131.6697,131.4915,131.6321,4192.0
2020-11-03 14:40:00,140.4,140.71,140.4,140.57,6664.0,131.6415,131.9322,131.6415,131.8009,6664.0
2020-11-03 14:45:00,140.54,140.87,140.52,140.86,4306.0,131.7728,132.0822,131.754,132.0728,4306.0
2020-11-03 14:50:00,140.78,140.82,140.54,140.66,6044.0,131.9978,132.0353,131.7728,131.8853,6044.0
2020-11-03 14:55:00,140.64,140.84,140.58,140.71,3918.0,131.8666,132.0541,131.8103,131.9322,3918.0
2020-11-03 15:00:00,140.75,140.96,140.59,140.84,12609.0,131.9697,132.1666,131.8197,132.0541,12609.0
2020-11-03 15:05:00,140.78,140.82,140.56,140.64,13560.0,131.9978,132.0353,131.7915,131.8666,13560.0
2020-11-03 15:10:00,140.66,140.88,140.66,140.77,7027.0,131.8853,132.0916,131.8853,131.9884,7027.0
2020-11-03 15:15:00,140.8,141.0,140.75,140.96,7592.0,132.0166,132.2041,131.9697,132.1666,7592.0
2020-11-03 15:20:00,140.99,141.0,140.53,140.65,14768.0,132.1947,132.2041,131.7634,131.8759,14768.0
2020-11-03 15:25:00,140.69,140.83,140.59,140.63,10213.0,131.9134,132.0447,131.8197,131.8572,10213.0
2020-11-03 15:30:00,140.69,141.16,140.65,141.12,6726.0,131.9134,132.3541,131.8759,132.3166,6726.0
2020-11-03 15:35:00,141.13,141.48,141.05,141.34,11013.0,132.326,132.6542,132.251,132.5229,11013.0
2020-11-03 15:40:00,141.29,141.63,141.23,141.36,12809.0,132.476,132.7948,132.4197,132.5416,12809.0
2020-11-03 15:45:00,141.4,141.8,141.35,141.8,16705.0,132.5791,132.9542,132.5323,132.9542,16705.0
2020-11-03 15:50:00,141.87,142.37,141.62,142.27,32408.0,133.0198,133.4886,132.7854,133.3949,32408.0
2020-11-03 15:55:00,142.19,142.2,141.2,141.24,51189.0,133.3199,133.3292,132.3916,132.4291,51189.0
2020-11-04 09:30:00,139.42,140.46,136.08,136.27,65131.0,130.7227,131.6978,127.591,127.7692,65131.0
2020-11-04 09:35:00,136.35,136.88,135.27,135.89,14644.0,127.8442,128.3411,126.8315,127.4129,14644.0
2020-11-04 09:40:00,135.89,136.4,135.11,136.02,8087.0,127.4129,127.8911,126.6815,127.5348,8087.0
2020-11-04 09:45:00,135.88,137.39,135.56,136.22,50015.0,127.4035,128.8193,127.1035,127.7223,50015.0
2020-11-04 09:50:00,136.22,136.67,135.52,136.16,16238.0,127.7223,128.1442,127.0659,127.666,16238.0
2020-11-04 09:55:00,136.44,136.72,136.01,136.72,25470.0,127.9286,128.1911,127.5254,128.1911,25470.0
2020-11-04 10:00:00,136.94,137.45,136.76,137.44,10104.0,128.3974,128.8756,128.2286,128.8662,10104.0
2020-11-04 10:05:00,137.41,138.2,137.28,137.9,33300.0,128.838,129.5788,128.7162,129.2975,33300.0
2020-11-04 10:10:00,137.91,138.47,137.81,138.33,6156.0,129.3069,129.8319,129.2131,129.7007,6156.0
2020-11-04 10:15:00,138.38,138.99,138.2,138.58,15349.0,129.7475,130.3195,129.5788,129.9351,15349.0
2020-11-04 10:20:00,138.75,139.6,138.74,139.18,7250.0,130.0945,130.8914,130.0851,130.4976,7250.0
2020-11-04 10:25:00,139.3,139.3,138.39,138.93,9996.0,130.6101,130.6101,129.7569,130.2632,9996.0
2020-11-04 10:30:00,138.72,138.94,137.9,138.0,17575.0,130.0663,130.2726,129.2975,129.3912,17575.0
2020-11-04 10:35:00,138.0,138.03,137.58,137.67,8985.0,129.3912,129.4194,128.9974,129.0818,8985.0
2020-11-04 10:40:00,137.53,138.28,137.53,138.19,4046.0,128.9506,129.6538,128.9506,129.5694,4046.0
2020-11-04 10:45:00,138.36,138.65,137.81,138.08,7993.0,129.7288,130.0007,129.2131,129.4663,7993.0
2020-11-04 10:50:00,138.08,138.38,138.06,138.22,5367.0,129.4663,129.7475,129.4475,129.5975,5367.0
2020-11-04 10:55:00,138.26,138.26,137.58,137.78,10758.0,129.635,129.635,128.9974,129.185,10758.0
2020-11-04 11:00:00,137.78,138.02,137.5,137.52,13170.0,129.185,129.41,128.9224,128.9412,13170.0
2020-11-04 11:05:00,137.61,137.68,137.43,137.44,3760.0,129.0256,129.0912,128.8568,128.8662,3760.0
2020-11-04 11:10:00,137.36,137.57,137.28,137.44,12653.0,128.7912,128.9881,128.7162,128.8662,12653.0
2020-11-04 11:15:00,137.35,137.59,137.14,137.39,11027.0,128.7818,129.0068,128.5849,128.8193,11027.0
2020-11-04 11:20:00,137.4,137.63,137.14,137.63,14431.0,128.8287,129.0443,128.5849,129.0443,14431.0
2020-11-04 11:25:00,137.66,137.88,137.49,137.75,6911.0,129.0725,129.2787,128.9131,129.1568,6911.0
2020-11-04 11:30:00,137.75,138.37,137.75,138.37,8156.0,129.1568,129.7382,129.1568,129.7382,8156.0
2020-11-04 11:35:00,138.41,138.69,138.4,138.63,8409.0,129.7757,130.0382,129.7663,129.9819,8409.0
2020-11-04 11:40:00,138.73,138.75,138.22,138.46,8356.0,130.0757,130.0945,129.5975,129.8225,8356.0
2020-11-04 11:45:00,138.31,138.56,138.31,138.46,4716.0,129.6819,129.9163,129.6819,129.8225,4716.0
2020-11-04 11:50:00,138.46,138.69,138.27,138.68,9035.0,129.8225,130.0382,129.6444,130.0288,9035.0
2020-11-04 11:55:00,138.71,139.21,138.64,139.05,5598.0,130.0569,130.5258,129.9913,130.3757,5598.0
2020-11-04 12:00:00,139.05,139.19,139.01,139.01,7112.0,130.3757,130.507,130.3382,130.3382,7112.0
2020-11-04 12:05:00,139.03,139.14,138.76,139.0,5071.0,130.357,130.4601,130.1038,130.3289,5071.0
2020-11-04 12:10:00,138.9,139.08,138.71,138.71,4200.0,130.2351,130.4039,130.0569,130.0569,4200.0
2020-11-04 12:15:00,138.75,139.1,138.75,138.91,8275.0,130.0945,130.4226,130.0945,130.2445,8275.0
2020-11-04 12:20:00,138.87,139.33,138.79,139.29,12492.0,130.207,130.6383,130.132,130.6008,12492.0
2020-11-04 12:25:00,139.29,139.35,138.73,138.76,7151.0,130.6008,130.657,130.0757,130.1038,7151.0
2020-11-04 12:30:00,138.77,138.9,138.52,138.52,13531.0,130.1132,130.2351,129.8788,129.8788,13531.0
2020-11-04 12:35:00,138.56,138.69,138.38,138.44,11062.0,129.9163,130.0382,129.7475,129.8038,11062.0
2020-11-04 12:40:00,138.47,138.63,138.21,138.41,12051.0,129.8319,129.9819,129.5881,129.7757,12051.0
2020-11-04 12:45:00,138.31,138.38,137.95,138.07,8954.0,129.6819,129.7475,129.3444,129.4569,8954.0
2020-11-04 12:50:00,138.02,138.03,137.65,137.65,8160.0,129.41,129.4194,129.0631,129.0631,8160.0
2020-11-04 12:55:00,137.87,138.07,137.82,138.0,4871.0,129.2694,129.4569,129.2225,129.3912,4871.0
2020-11-04 13:00:00,137.96,138.09,137.74,137.91,7080.0,129.3537,129.4756,129.1475,129.3069,7080.0
2020-11-04 13:05:00,137.88,138.03,137.82,137.88,4583.0,129.2787,129.4194,129.2225,129.2787,4583.0
2020-11-04 13:10:00,137.8,138.0,137.73,137.73,6119.0,129.2037,129.3912,129.1381,129.1381,6119.0
2020-11-04 13:15:00,137.71,137.84,137.36,137.36,7043.0,129.1193,129.2412,128.7912,128.7912,7043.0
2020-11-04 13:20:00,137.35,137.58,137.25,137.56,7416.0,128.7818,128.9974,128.688,128.9787,7416.0
2020-11-04 13:25:00,137.58,137.62,137.19,137.22,11875.0,128.9974,129.0349,128.6318,128.6599,11875.0
2020-11-04 13:30:00,137.28,137.77,137.15,137.77,7407.0,128.7162,129.1756,128.5943,129.1756,7407.0
2020-11-04 13:35:00,137.76,137.83,137.5,137.55,9829.0,129.1662,129.2318,128.9224,128.9693,9829.0
2020-11-04 13:40:00,137.5,137.5,136.81,137.07,8824.0,128.9224,128.9224,128.2755,128.5193,8824.0
2020-11-04 13:45:00,137.1,137.14,136.9,136.94,10408.0,128.5474,128.5849,128.3599,128.3974,10408.0
2020-11-04 13:50:00,136.94,137.3,136.91,137.21,5200.0,128.3974,128.7349,128.3692,128.6505,5200.0
2020-11-04 13:55:00,137.19,137.3,136.99,137.06,11198.0,128.6318,128.7349,128.4442,128.5099,11198.0
2020-11-04 14:00:00,137.04,137.43,136.96,137.07,13519.0,128.4911,128.8568,128.4161,128.5193,13519.0
2020-11-04 14:05:00,137.1,137.21,137.04,137.16,16669.0,128.5474,128.6505,128.4911,128.6036,16669.0
2020-11-04 14:10:00,137.16,137.23,137.0,137.1,11072.0,128.6036,128.6693,128.4536,128.5474,11072.0
2020-11-04 14:15:00,137.09,137.2,136.84,137.07,19260.0,128.538,128.6411,128.3036,128.5193,19260.0
2020-11-04 14:20:00,137.09,137.5,137.01,137.4,10552.0,128.538,128.9224,128.463,128.8287,10552.0
2020-11-04 14:25:00,137.41,137.5,137.24,137.5,7128.0,128.838,128.9224,128.6787,128.9224,7128.0
2020-11-04 14:30:00,137.5,137.67,137.49,137.59,6241.0,128.9224,129.0818,128.9131,129.0068,6241.0
2020-11-04 14:35:00,137.66,137.86,137.59,137.69,6097.0,129.0725,129.26,129.0068,129.1006,6097.0
2020-11-04 14:40:00,137.66,137.66,137.39,137.43,9504.0,129.0725,129.0725,128.8193,128.8568,9504.0
2020-11-04 14:45:00,137.42,137.5,137.3,137.31,6073.0,128.8474,128.9224,128.7349,128.7443,6073.0
2020-11-04 14:50:00,137.28,137.63,137.28,137.58,6570.0,128.7162,129.0443,128.7162,128.9974,6570.0
2020-11-04 14:55:00,137.56,137.57,137.35,137.37,5284.0,128.9787,128.9881,128.7818,128.8005,5284.0
2020-11-04 15:00:00,137.4,137.46,137.0,137.22,27848.0,128.8287,128.8849,128.4536,128.6599,27848.0
2020-11-04 15:05:00,137.22,137.4,137.13,137.31,8416.0,128.6599,128.8287,128.5755,128.7443,8416.0
2020-11-04 15:10:00,137.25,137.34,137.18,137.27,6645.0,128.688,128.7724,128.6224,128.7068,6645.0
2020-11-04 15:15:00,137.29,137.31,137.17,137.31,7029.0,128.7255,128.7443,128.613,128.7443,7029.0
2020-11-04 15:20:00,137.25,137.47,137.2,137.39,9899.0,128.688,128.8943,128.6411,128.8193,9899.0
2020-11-04 15:25:00,137.41,137.56,137.37,137.44,9519.0,128.838,128.9787,128.8005,128.8662,9519.0
2020-11-04 15:30:00,137.44,137.52,137.15,137.46,32107.0,128.8662,128.9412,128.5943,128.8849,32107.0
2020-11-04 15:35:00,137.46,137.52,137.17,137.28,17142.0,128.8849,128.9412,128.613,128.7162,17142.0
2020-11-04 15:40:00,137.27,137.64,137.22,137.57,7841.0,128.7068,129.0537,128.6599,128.9881,7841.0
2020-11-04 15:45:00,137.52,137.69,137.24,137.3,17279.0,128.9412,129.1006,128.6787,128.7349,17279.0
2020-11-04 15:50:00,137.3,137.65,137.25,137.44,22512.0,128.7349,129.0631,128.688,128.8662,22512.0
2020-11-04 15:55:00,137.41,137.6,137.24,137.36,97861.0,128.838,129.0162,128.6787,128.7912,97861.0
2020-11-05 09:30:00,139.95,143.48,139.93,143.33,30880.0,131.2196,134.5294,131.2008,134.3887,30880.0
2020-11-05 09:35:00,143.32,143.33,141.85,142.67,15190.0,134.3794,134.3887,133.0011,133.7699,15190.0
2020-11-05 09:40:00,142.68,143.15,142.11,142.91,10615.0,133.7793,134.22,133.2448,133.9949,10615.0
2020-11-05 09:45:00,143.09,143.34,142.67,142.79,13252.0,134.1637,134.3981,133.7699,133.8824,13252.0
2020-11-05 09:50:00,142.79,143.28,142.59,142.96,11983.0,133.8824,134.3419,133.6949,134.0418,11983.0
2020-11-05 09:55:00,143.16,143.28,142.71,143.01,9054.0,134.2293,134.3419,133.8074,134.0887,9054.0
2020-11-05 10:00:00,142.92,143.08,142.54,142.54,15280.0,134.0043,134.1543,133.648,133.648,15280.0
2020-11-05 10:05:00,142.44,142.96,142.37,142.89,13618.0,133.5543,134.0418,133.4886,133.9762,13618.0
2020-11-05 10:10:00,142.82,143.16,142.75,143.16,5004.0,133.9106,134.2293,133.8449,134.2293,5004.0
2020-11-05 10:15:00,143.16,143.24,142.96,143.02,8737.0,134.2293,134.3044,134.0418,134.0981,8737.0
2020-11-05 10:20:00,142.99,143.04,142.86,143.04,13745.0,134.07,134.1168,133.9481,134.1168,13745.0
2020-11-05 10:25:00,143.02,143.02,142.62,142.62,8745.0,134.0981,134.0981,133.723,133.723,8745.0
2020-11-05 10:30:00,142.62,142.67,142.3,142.32,5335.0,133.723,133.7699,133.423,133.4417,5335.0
2020-11-05 10:35:00,142.25,142.34,141.95,142.16,6934.0,133.3761,133.4605,133.0948,133.2917,6934.0
2020-11-05 10:40:00,142.15,142.17,141.73,141.82,9704.0,133.2824,133.3011,132.8886,132.9729,9704.0
2020-11-05 10:45:00,141.88,142.3,141.84,142.17,6105.0,133.0292,133.423,132.9917,133.3011,6105.0
2020-11-05 10:50:00,142.0,142.42,141.97,142.37,7968.0,133.1417,133.5355,133.1136,133.4886,7968.0
2020-11-05 10:55:00,142.27,142.72,142.13,142.72,6923.0,133.3949,133.8168,133.2636,133.8168,6923.0
2020-11-05 11:00:00,142.64,142.92,142.6,142.7,10749.0,133.7418,134.0043,133.7043,133.798,10749.0
2020-11-05 11:05:00,142.62,142.8,142.48,142.69,3869.0,133.723,133.8918,133.5918,133.7887,3869.0
2020-11-05 11:10:00,142.65,142.93,142.4,142.93,5920.0,133.7512,134.0137,133.5168,134.0137,5920.0
2020-11-05 11:15:00,142.98,143.2,142.98,143.12,7725.0,134.0606,134.2669,134.0606,134.1918,7725.0
2020-11-05 11:20:00,143.12,143.12,142.96,142.99,2062.0,134.1918,134.1918,134.0418,134.07,2062.0
2020-11-05 11:25:00,142.96,142.96,142.67,142.69,4196.0,134.0418,134.0418,133.7699,133.7887,4196.0
2020-11-05 11:30:00,142.66,142.74,142.44,142.74,10640.0,133.7605,133.8355,133.5543,133.8355,10640.0
2020-11-05 11:35:00,142.69,142.7,142.42,142.46,2714.0,133.7887,133.798,133.5355,133.573,2714.0
2020-11-05 11:40:00,142.46,142.67,142.37,142.38,3774.0,133.573,133.7699,133.4886,133.498,3774.0
2020-11-05 11:45:00,142.5,142.78,142.49,142.75,5151.0,133.6105,133.8731,133.6011,133.8449,5151.0
2020-11-05 11:50:00,142.76,142.89,142.66,142.74,4213.0,133.8543,133.9762,133.7605,133.8355,4213.0
2020-11-05 11:55:00,142.78,142.85,142.63,142.72,3305.0,133.8731,133.9387,133.7324,133.8168,3305.0
2020-11-05 12:00:00,142.72,142.88,142.71,142.83,4290.0,133.8168,133.9668,133.8074,133.9199,4290.0
2020-11-05 12:05:00,142.87,142.87,142.29,142.34,6980.0,133.9574,133.9574,133.4136,133.4605,6980.0
2020-11-05 12:10:00,142.42,142.42,142.13,142.13,4726.0,133.5355,133.5355,133.2636,133.2636,4726.0
2020-11-05 12:15:00,142.18,142.23,141.66,141.83,6200.0,133.3105,133.3574,132.8229,132.9823,6200.0
2020-11-05 12:20:00,141.78,141.79,141.38,141.63,4546.0,132.9354,132.9448,132.5604,132.7948,4546.0
2020-11-05 12:25:00,141.59,141.68,141.44,141.49,5789.0,132.7573,132.8417,132.6166,132.6635,5789.0
2020-11-05 12:30:00,141.61,141.91,141.5,141.56,5717.0,132.776,133.0573,132.6729,132.7292,5717.0
2020-11-05 12:35:00,141.66,141.93,141.66,141.93,3289.0,132.8229,133.0761,132.8229,133.0761,3289.0
2020-11-05 12:40:00,141.85,142.03,141.85,141.97,2421.0,133.0011,133.1698,133.0011,133.1136,2421.0
2020-11-05 12:45:00,142.01,142.16,142.01,142.16,2640.0,133.1511,133.2917,133.1511,133.2917,2640.0
2020-11-05 12:50:00,142.07,142.32,142.04,142.18,3137.0,133.2073,133.4417,133.1792,133.3105,3137.0
2020-11-05 12:55:00,142.18,142.51,142.17,142.45,3442.0,133.3105,133.6199,133.3011,133.5636,3442.0
2020-11-05 13:00:00,142.44,142.83,142.42,142.81,26113.0,133.5543,133.9199,133.5355,133.9012,26113.0
2020-11-05 13:05:00,142.81,142.81,142.48,142.56,3684.0,133.9012,133.9012,133.5918,133.6668,3684.0
2020-11-05 13:10:00,142.59,142.62,142.25,142.33,17006.0,133.6949,133.723,133.3761,133.4511,17006.0
2020-11-05 13:15:00,142.29,142.3,142.1,142.1,4734.0,133.4136,133.423,133.2355,133.2355,4734.0
2020-11-05 13:20:00,142.18,142.19,141.99,142.11,6527.0,133.3105,133.3199,133.1323,133.2448,6527.0
2020-11-05 13:25:00,142.17,142.26,142.1,142.11,3794.0,133.3011,133.3855,133.2355,133.2448,3794.0
2020-11-05 13:30:00,142.14,142.41,142.12,142.25,5548.0,133.273,133.5261,133.2542,133.3761,5548.0
2020-11-05 13:35:00,142.24,142.28,142.11,142.25,5015.0,133.3667,133.4042,133.2448,133.3761,5015.0
2020-11-05 13:40:00,142.22,142.23,142.07,142.22,3831.0,133.348,133.3574,133.2073,133.348,3831.0
2020-11-05 13:45:00,142.22,142.31,142.13,142.14,7036.0,133.348,133.4324,133.2636,133.273,7036.0
2020-11-05 13:50:00,142.13,142.17,141.82,141.9,5637.0,133.2636,133.3011,132.9729,133.0479,5637.0
2020-11-05 13:55:00,141.9,142.16,141.82,141.9,6046.0,133.0479,133.2917,132.9729,133.0479,6046.0
2020-11-05 14:00:00,141.94,142.12,141.86,142.12,5142.0,133.0855,133.2542,133.0104,133.2542,5142.0
2020-11-05 14:05:00,142.09,142.14,141.7,141.71,7270.0,133.2261,133.273,132.8604,132.8698,7270.0
2020-11-05 14:10:00,141.8,141.81,141.47,141.49,3565.0,132.9542,132.9636,132.6448,132.6635,3565.0
2020-11-05 14:15:00,141.51,141.61,141.49,141.58,5098.0,132.6823,132.776,132.6635,132.7479,5098.0
2020-11-05 14:20:00,141.62,141.75,141.55,141.75,2803.0,132.7854,132.9073,132.7198,132.9073,2803.0
2020-11-05 14:25:00,141.75,141.86,141.71,141.81,6221.0,132.9073,133.0104,132.8698,132.9636,6221.0
2020-11-05 14:30:00,141.84,142.03,141.8,141.86,4248.0,132.9917,133.1698,132.9542,133.0104,4248.0
2020-11-05 14:35:00,141.79,141.79,141.35,141.52,5215.0,132.9448,132.9448,132.5323,132.6917,5215.0
2020-11-05 14:40:00,141.55,141.99,141.52,141.84,5227.0,132.7198,133.1323,132.6917,132.9917,5227.0
2020-11-05 14:45:00,141.84,142.01,141.72,141.97,5249.0,132.9917,133.1511,132.8792,133.1136,5249.0
2020-11-05 14:50:00,141.97,142.11,141.74,142.11,4394.0,133.1136,133.2448,132.8979,133.2448,4394.0
2020-11-05 14:55:00,142.01,142.26,141.89,142.2,5982.0,133.1511,133.3855,133.0386,133.3292,5982.0
2020-11-05 15:00:00,142.14,142.35,142.11,142.16,9811.0,133.273,133.4699,133.2448,133.2917,9811.0
2020-11-05 15:05:00,142.16,142.19,141.96,141.99,3437.0,133.2917,133.3199,133.1042,133.1323,3437.0
2020-11-05 15:10:00,142.0,142.12,141.67,141.67,6527.0,133.1417,133.2542,132.8323,132.8323,6527.0
2020-11-05 15:15:00,141.72,141.9,141.72,141.88,4633.0,132.8792,133.0479,132.8792,133.0292,4633.0
2020-11-05 15:20:00,141.88,142.08,141.88,142.02,7755.0,133.0292,133.2167,133.0292,133.1605,7755.0
2020-11-05 15:25:00,141.99,142.06,141.88,141.98,7168.0,133.1323,133.198,133.0292,133.123,7168.0
2020-11-05 15:30:00,142.0,142.0,141.57,141.63,8438.0,133.1417,133.1417,132.7385,132.7948,8438.0
2020-11-05 15:35:00,141.69,141.69,141.29,141.29,10971.0,132.8511,132.8511,132.476,132.476,10971.0
2020-11-05 15:40:00,141.37,141.43,141.19,141.27,16333.0,132.551,132.6073,132.3822,132.4573,16333.0
2020-11-05 15:45:00,141.21,141.26,141.03,141.03,19626.0,132.401,132.4479,132.2322,132.2322,19626.0
2020-11-05 15:50:00,141.05,141.25,140.99,141.16,44006.0,132.251,132.4385,132.1947,132.3541,44006.0
2020-11-05 15:55:00,141.13,141.24,140.86,141.05,44458.0,132.326,132.4291,132.0728,132.251,44458.0
2020-11-06 09:30:00,141.34,142.6,140.64,141.83,35276.0,132.5229,133.7043,131.8666,132.9823,35276.0
2020-11-06 09:35:00,142.59,142.87,142.01,142.2,9705.0,133.6949,133.9574,133.1511,133.3292,9705.0
2020-11-06 09:40:00,142.18,142.62,141.93,142.46,10237.0,133.3105,133.723,133.0761,133.573,10237.0
2020-11-06 09:45:00,142.4,142.99,141.69,142.95,10988.0,133.5168,134.07,132.8511,134.0324,10988.0
2020-11-06 09:50:00,142.84,143.34,142.42,142.78,17680.0,133.9293,134.3981,133.5355,133.8731,17680.0
2020-11-06 09:55:00,142.93,143.44,142.56,142.56,32331.0,134.0137,134.4919,133.6668,133.6668,32331.0
2020-11-06 10:00:00,142.73,143.37,142.7,143.05,9292.0,133.8262,134.4262,133.798,134.1262,9292.0
2020-11-06 10:05:00,142.87,143.08,142.38,143.08,4216.0,133.9574,134.1543,133.498,134.1543,4216.0
2020-11-06 10:10:00,143.04,143.04,142.14,142.3,4369.0,134.1168,134.1168,133.273,133.423,4369.0
2020-11-06 10:15:00,142.28,142.58,142.12,142.44,5745.0,133.4042,133.6855,133.2542,133.5543,5745.0
2020-11-06 10:20:00,142.59,142.59,142.27,142.44,5188.0,133.6949,133.6949,133.3949,133.5543,5188.0
2020-11-06 10:25:00,142.43,142.51,142.06,142.28,8884.0,133.5449,133.6199,133.198,133.4042,8884.0
2020-11-06 10:30:00,142.27,142.27,141.82,141.83,5390.0,133.3949,133.3949,132.9729,132.9823,5390.0
2020-11-06 10:35:00,141.94,142.07,141.81,141.94,5434.0,133.0855,133.2073,132.9636,133.0855,5434.0
2020-11-06 10:40:00,141.91,142.14,141.86,141.99,4716.0,133.0573,133.273,133.0104,133.1323,4716.0
2020-11-06 10:45:00,141.9,142.17,141.89,142.08,4652.0,133.0479,133.3011,133.0386,133.2167,4652.0
2020-11-06 10:50:00,142.04,142.31,142.04,142.14,5030.0,133.1792,133.4324,133.1792,133.273,5030.0
2020-11-06 10:55:00,142.14,142.14,141.46,141.46,2429.0,133.273,133.273,132.6354,132.6354,2429.0
2020-11-06 11:00:00,141.35,142.03,141.35,142.03,5858.0,132.5323,133.1698,132.5323,133.1698,5858.0
2020-11-06 11:05:00,142.02,142.26,141.9,142.22,7374.0,133.1605,133.3855,133.0479,133.348,7374.0
2020-11-06 11:10:00,142.16,142.22,141.58,141.85,8004.0,133.2917,133.348,132.7479,133.0011,8004.0
2020-11-06 11:15:00,141.86,142.2,141.78,142.19,8057.0,133.0104,133.3292,132.9354,133.3199,8057.0
2020-11-06 11:20:00,142.13,142.2,141.87,142.17,6188.0,133.2636,133.3292,133.0198,133.3011,6188.0
2020-11-06 11:25:00,142.14,142.17,142.01,142.06,6145.0,133.273,133.3011,133.1511,133.198,6145.0
2020-11-06 11:30:00,142.01,142.14,141.98,142.14,2468.0,133.1511,133.273,133.123,133.273,2468.0
2020-11-06 11:35:00,142.18,142.74,142.11,142.59,10597.0,133.3105,133.8355,133.2448,133.6949,10597.0
2020-11-06 11:40:00,142.6,142.75,142.51,142.67,6319.0,133.7043,133.8449,133.6199,133.7699,6319.0
2020-11-06 11:45:00,142.74,143.4,142.73,143.38,24556.0,133.8355,134.4544,133.8262,134.4356,24556.0
2020-11-06 11:50:00,143.37,143.66,143.12,143.21,13152.0,134.4262,134.6982,134.1918,134.2762,13152.0
2020-11-06 11:55:00,143.18,143.38,142.85,142.87,6705.0,134.2481,134.4356,133.9387,133.9574,6705.0
2020-11-06 12:00:00,143.03,143.2,142.87,142.99,6089.0,134.1075,134.2669,133.9574,134.07,6089.0
2020-11-06 12:05:00,142.85,143.17,142.8,142.99,8724.0,133.9387,134.2387,133.8918,134.07,8724.0
2020-11-06 12:10:00,142.97,143.28,142.97,143.02,8346.0,134.0512,134.3419,134.0512,134.0981,8346.0
2020-11-06 12:15:00,142.95,143.05,142.82,142.98,7476.0,134.0324,134.1262,133.9106,134.0606,7476.0
2020-11-06 12:20:00,142.97,143.14,142.93,142.97,9113.0,134.0512,134.2106,134.0137,134.0512,9113.0
2020-11-06 12:25:00,142.97,143.12,142.88,143.06,7019.0,134.0512,134.1918,133.9668,134.1356,7019.0
2020-11-06 12:30:00,143.12,143.27,143.02,143.02,10201.0,134.1918,134.3325,134.0981,134.0981,10201.0
2020-11-06 12:35:00,142.98,143.09,142.82,143.06,7768.0,134.0606,134.1637,133.9106,134.1356,7768.0
2020-11-06 12:40:00,143.06,143.53,143.04,143.5,12370.0,134.1356,134.5763,134.1168,134.5481,12370.0
2020-11-06 12:45:00,143.52,143.88,143.43,143.74,15367.0,134.5669,134.9044,134.4825,134.7732,15367.0
2020-11-06 12:50:00,143.71,143.9,143.7,143.79,5171.0,134.745,134.9232,134.7357,134.82,5171.0
2020-11-06 12:55:00,143.84,143.89,143.5,143.5,4200.0,134.8669,134.9138,134.5481,134.5481,4200.0
2020-11-06 13:00:00,143.55,143.64,143.39,143.43,5400.0,134.595,134.6794,134.445,134.4825,5400.0
2020-11-06 13:05:00,143.43,143.48,143.36,143.42,5038.0,134.4825,134.5294,134.4169,134.4731,5038.0
2020-11-06 13:10:00,143.43,143.53,143.42,143.5,4870.0,134.4825,134.5763,134.4731,134.5481,4870.0
2020-11-06 13:15:00,143.48,143.66,143.46,143.66,6779.0,134.5294,134.6982,134.5106,134.6982,6779.0
2020-11-06 13:20:00,143.64,143.67,143.5,143.51,6542.0,134.6794,134.7075,134.5481,134.5575,6542.0
2020-11-06 13:25:00,143.53,143.71,143.53,143.71,3681.0,134.5763,134.745,134.5763,134.745,3681.0
2020-11-06 13:30:00,143.67,143.74,143.62,143.65,8429.0,134.7075,134.7732,134.6607,134.6888,8429.0
2020-11-06 13:35:00,143.64,143.77,143.63,143.74,9564.0,134.6794,134.8013,134.67,134.7732,9564.0
2020-11-06 13:40:00,143.75,143.92,143.75,143.86,5944.0,134.7825,134.9419,134.7825,134.8857,5944.0
2020-11-06 13:45:00,143.84,144.08,143.84,144.05,5350.0,134.8669,135.092,134.8669,135.0638,5350.0
2020-11-06 13:50:00,144.09,144.22,143.97,144.14,9130.0,135.1013,135.2232,134.9888,135.1482,9130.0
2020-11-06 13:55:00,144.14,144.22,144.07,144.15,8350.0,135.1482,135.2232,135.0826,135.1576,8350.0
2020-11-06 14:00:00,144.24,144.24,143.97,143.97,8906.0,135.242,135.242,134.9888,134.9888,8906.0
2020-11-06 14:05:00,144.04,144.2,144.04,144.2,6300.0,135.0545,135.2045,135.0545,135.2045,6300.0
2020-11-06 14:10:00,144.19,144.45,144.17,144.42,7181.0,135.1951,135.4389,135.1763,135.4107,7181.0
2020-11-06 14:15:00,144.4,144.7,144.34,144.68,14692.0,135.392,135.6733,135.3357,135.6545,14692.0
2020-11-06 14:20:00,144.63,144.8,144.46,144.47,6946.0,135.6076,135.767,135.4483,135.4576,6946.0
2020-11-06 14:25:00,144.53,144.75,144.42,144.66,18296.0,135.5139,135.7202,135.4107,135.6358,18296.0
2020-11-06 14:30:00,144.66,144.79,144.5,144.5,8621.0,135.6358,135.7577,135.4858,135.4858,8621.0
2020-11-06 14:35:00,144.46,144.47,144.3,144.38,8106.0,135.4483,135.4576,135.2982,135.3732,8106.0
2020-11-06 14:40:00,144.38,144.52,144.34,144.45,8889.0,135.3732,135.5045,135.3357,135.4389,8889.0
2020-11-06 14:45:00,144.4,144.68,144.4,144.63,11653.0,135.392,135.6545,135.392,135.6076,11653.0
2020-11-06 14:50:00,144.63,144.77,144.59,144.65,8464.0,135.6076,135.7389,135.5701,135.6264,8464.0
2020-11-06 14:55:00,144.69,144.94,144.68,144.78,8032.0,135.6639,135.8983,135.6545,135.7483,8032.0
2020-11-06 15:00:00,144.7,144.79,144.4,144.54,6155.0,135.6733,135.7577,135.392,135.5233,6155.0
2020-11-06 15:05:00,144.53,144.6,144.29,144.35,9261.0,135.5139,135.5795,135.2889,135.3451,9261.0
2020-11-06 15:10:00,144.34,144.56,144.28,144.55,7207.0,135.3357,135.542,135.2795,135.5326,7207.0
2020-11-06 15:15:00,144.55,144.8,144.47,144.74,10974.0,135.5326,135.767,135.4576,135.7108,10974.0
2020-11-06 15:20:00,144.81,144.81,144.63,144.75,5455.0,135.7764,135.7764,135.6076,135.7202,5455.0
2020-11-06 15:25:00,144.78,144.88,144.74,144.82,7640.0,135.7483,135.8421,135.7108,135.7858,7640.0
2020-11-06 15:30:00,144.82,144.95,144.81,144.86,9706.0,135.7858,135.9077,135.7764,135.8233,9706.0
2020-11-06 15:35:00,144.86,144.89,144.77,144.8,8529.0,135.8233,135.8514,135.7389,135.767,8529.0
2020-11-06 15:40:00,144.78,144.89,144.67,144.84,12604.0,135.7483,135.8514,135.6452,135.8045,12604.0
2020-11-06 15:45:00,144.81,145.12,144.81,145.07,13879.0,135.7764,136.0671,135.7764,136.0202,13879.0
2020-11-06 15:50:00,145.11,145.14,144.92,144.92,20292.0,136.0577,136.0858,135.8796,135.8796,20292.0
2020-11-06 15:55:00,144.94,144.95,144.25,144.27,56015.0,135.8983,135.9077,135.2514,135.2701,56015.0
2020-11-09 09:30:00,150.23,153.35,149.87,152.72,47128.0,140.8583,143.7837,140.5208,143.193,47128.0
2020-11-09 09:35:00,152.49,153.72,150.95,151.63,27381.0,142.9773,144.1306,141.5334,142.171,27381.0
2020-11-09 09:40:00,152.27,152.8,150.26,151.03,10767.0,142.771,143.268,140.8864,141.6084,10767.0
2020-11-09 09:45:00,151.65,151.99,150.27,151.17,18158.0,142.1897,142.5085,140.8958,141.7397,18158.0
2020-11-09 09:50:00,151.2,151.2,149.5,150.21,18872.0,141.7678,141.7678,140.1738,140.8396,18872.0
2020-11-09 09:55:00,149.82,150.48,148.37,148.56,18649.0,140.4739,141.0927,139.1143,139.2925,18649.0
2020-11-09 10:00:00,148.58,149.7,147.89,149.63,23607.0,139.3112,140.3614,138.6643,140.2957,23607.0
2020-11-09 10:05:00,149.81,149.81,148.77,149.22,13536.0,140.4645,140.4645,139.4894,139.9113,13536.0
2020-11-09 10:10:00,149.31,149.86,149.27,149.79,8065.0,139.9957,140.5114,139.9582,140.4458,8065.0
2020-11-09 10:15:00,149.39,149.71,148.61,149.68,16579.0,140.0707,140.3707,139.3394,140.3426,16579.0
2020-11-09 10:20:00,149.48,149.95,149.25,149.61,11033.0,140.1551,140.5958,139.9394,140.277,11033.0
2020-11-09 10:25:00,149.62,149.76,149.2,149.27,9423.0,140.2864,140.4176,139.8926,139.9582,9423.0
2020-11-09 10:30:00,149.35,149.63,148.73,148.88,11993.0,140.0332,140.2957,139.4519,139.5925,11993.0
2020-11-09 10:35:00,149.01,149.11,148.5,148.75,9478.0,139.7144,139.8082,139.2362,139.4706,9478.0
2020-11-09 10:40:00,148.57,148.85,148.44,148.76,12568.0,139.3019,139.5644,139.18,139.48,12568.0
2020-11-09 10:45:00,148.84,149.05,148.33,148.38,10365.0,139.555,139.7519,139.0768,139.1237,10365.0
2020-11-09 10:50:00,148.64,149.26,148.56,148.86,14540.0,139.3675,139.9488,139.2925,139.5738,14540.0
2020-11-09 10:55:00,148.82,148.9,148.45,148.71,13911.0,139.5363,139.6113,139.1893,139.4331,13911.0
2020-11-09 11:00:00,148.86,149.11,148.55,148.56,8415.0,139.5738,139.8082,139.2831,139.2925,8415.0
2020-11-09 11:05:00,148.61,149.84,148.61,149.84,12756.0,139.3394,140.4926,139.3394,140.4926,12756.0
2020-11-09 11:10:00,149.89,149.94,148.89,148.99,10002.0,140.5395,140.5864,139.6019,139.6957,10002.0
2020-11-09 11:15:00,148.84,148.9,148.11,148.32,8112.0,139.555,139.6113,138.8706,139.0675,8112.0
2020-11-09 11:20:00,148.27,149.1,148.17,149.0,9397.0,139.0206,139.7988,138.9268,139.705,9397.0
2020-11-09 11:25:00,149.13,149.2,148.44,149.0,8613.0,139.8269,139.8926,139.18,139.705,8613.0
2020-11-09 11:30:00,148.87,149.35,148.87,149.04,7305.0,139.5831,140.0332,139.5831,139.7425,7305.0
2020-11-09 11:35:00,149.12,149.38,148.93,149.33,7241.0,139.8175,140.0613,139.6394,140.0144,7241.0
2020-11-09 11:40:00,149.33,149.55,149.01,149.16,8588.0,140.0144,140.2207,139.7144,139.8551,8588.0
2020-11-09 11:45:00,149.19,149.19,148.7,148.7,5436.0,139.8832,139.8832,139.4238,139.4238,5436.0
2020-11-09 11:50:00,148.56,148.64,148.17,148.38,12483.0,139.2925,139.3675,138.9268,139.1237,12483.0
2020-11-09 11:55:00,148.42,148.64,147.84,148.07,12396.0,139.1612,139.3675,138.6174,138.8331,12396.0
2020-11-09 12:00:00,148.08,148.25,148.0,148.0,6931.0,138.8424,139.0018,138.7674,138.7674,6931.0
2020-11-09 12:05:00,148.04,148.31,147.88,148.21,15377.0,138.8049,139.0581,138.6549,138.9643,15377.0
2020-11-09 12:10:00,148.16,148.26,148.05,148.22,10612.0,138.9174,139.0112,138.8143,138.9737,10612.0
2020-11-09 12:15:00,148.09,148.19,147.68,148.04,17474.0,138.8518,138.9456,138.4674,138.8049,17474.0
2020-11-09 12:20:00,148.02,148.43,148.02,148.36,15309.0,138.7862,139.1706,138.7862,139.105,15309.0
2020-11-09 12:25:00,148.36,148.69,148.3,148.4,15693.0,139.105,139.4144,139.0487,139.1425,15693.0
2020-11-09 12:30:00,148.4,148.43,148.27,148.32,9523.0,139.1425,139.1706,139.0206,139.0675,9523.0
2020-11-09 12:35:00,148.32,148.37,148.15,148.31,10491.0,139.0675,139.1143,138.9081,139.0581,10491.0
2020-11-09 12:40:00,148.27,148.37,148.0,148.17,8547.0,139.0206,139.1143,138.7674,138.9268,8547.0
2020-11-09 12:45:00,148.2,148.48,148.08,148.21,5899.0,138.9549,139.2175,138.8424,138.9643,5899.0
2020-11-09 12:50:00,148.28,148.28,147.98,148.08,7510.0,139.03,139.03,138.7487,138.8424,7510.0
2020-11-09 12:55:00,148.08,148.2,147.83,148.0,7315.0,138.8424,138.9549,138.608,138.7674,7315.0
2020-11-09 13:00:00,147.93,148.2,147.92,148.05,10579.0,138.7018,138.9549,138.6924,138.8143,10579.0
2020-11-09 13:05:00,148.11,148.56,148.11,148.48,7647.0,138.8706,139.2925,138.8706,139.2175,7647.0
2020-11-09 13:10:00,148.56,148.85,148.36,148.85,5657.0,139.2925,139.5644,139.105,139.5644,5657.0
2020-11-09 13:15:00,148.75,148.86,148.13,148.45,6429.0,139.4706,139.5738,138.8893,139.1893,6429.0
2020-11-09 13:20:00,148.34,148.56,148.15,148.26,4735.0,139.0862,139.2925,138.9081,139.0112,4735.0
2020-11-09 13:25:00,148.27,148.45,148.27,148.41,7506.0,139.0206,139.1893,139.0206,139.1518,7506.0
2020-11-09 13:30:00,148.51,148.8,148.51,148.73,5842.0,139.2456,139.5175,139.2456,139.4519,5842.0
2020-11-09 13:35:00,148.6,148.77,148.29,148.29,6895.0,139.33,139.4894,139.0393,139.0393,6895.0
2020-11-09 13:40:00,148.35,148.53,148.15,148.53,4028.0,139.0956,139.2644,138.9081,139.2644,4028.0
2020-11-09 13:45:00,148.58,148.85,148.49,148.75,4090.0,139.3112,139.5644,139.2269,139.4706,4090.0
2020-11-09 13:50:00,148.75,148.81,148.54,148.78,5349.0,139.4706,139.5269,139.2737,139.4988,5349.0
2020-11-09 13:55:00,148.71,148.94,148.53,148.76,5650.0,139.4331,139.6488,139.2644,139.48,5650.0
2020-11-09 14:00:00,148.76,149.05,148.74,148.84,9216.0,139.48,139.7519,139.4613,139.555,9216.0
2020-11-09 14:05:00,148.84,149.1,148.76,148.77,4381.0,139.555,139.7988,139.48,139.4894,4381.0
2020-11-09 14:10:00,148.88,148.88,148.41,148.41,6630.0,139.5925,139.5925,139.1518,139.1518,6630.0
2020-11-09 14:15:00,148.41,148.53,148.23,148.23,6330.0,139.1518,139.2644,138.9831,138.9831,6330.0
2020-11-09 14:20:00,148.11,148.4,148.11,148.4,6896.0,138.8706,139.1425,138.8706,139.1425,6896.0
2020-11-09 14:25:00,148.29,148.85,148.29,148.59,13153.0,139.0393,139.5644,139.0393,139.3206,13153.0
2020-11-09 14:30:00,148.67,148.77,148.34,148.5,6490.0,139.3956,139.4894,139.0862,139.2362,6490.0
2020-11-09 14:35:00,148.62,148.9,148.6,148.84,6582.0,139.3487,139.6113,139.33,139.555,6582.0
2020-11-09 14:40:00,148.91,148.92,148.64,148.73,5099.0,139.6206,139.63,139.3675,139.4519,5099.0
2020-11-09 14:45:00,148.54,148.7,148.32,148.6,5551.0,139.2737,139.4238,139.0675,139.33,5551.0
2020-11-09 14:50:00,148.59,148.74,148.14,148.26,7111.0,139.3206,139.4613,138.8987,139.0112,7111.0
2020-11-09 14:55:00,148.26,148.62,148.11,148.62,6389.0,139.0112,139.3487,138.8706,139.3487,6389.0
2020-11-09 15:00:00,148.73,148.9,148.48,148.87,10593.0,139.4519,139.6113,139.2175,139.5831,10593.0
2020-11-09 15:05:00,148.74,148.74,148.46,148.5,8833.0,139.4613,139.4613,139.1987,139.2362,8833.0
2020-11-09 15:10:00,148.48,148.69,148.41,148.42,10149.0,139.2175,139.4144,139.1518,139.1612,10149.0
2020-11-09 15:15:00,148.47,149.08,148.47,148.6,9068.0,139.2081,139.78,139.2081,139.33,9068.0
2020-11-09 15:20:00,148.38,148.7,148.24,148.7,6910.0,139.1237,139.4238,138.9924,139.4238,6910.0
2020-11-09 15:25:00,148.73,148.77,148.0,148.11,12489.0,139.4519,139.4894,138.7674,138.8706,12489.0
2020-11-09 15:30:00,148.11,148.47,147.93,147.93,20984.0,138.8706,139.2081,138.7018,138.7018,20984.0
2020-11-09 15:35:00,147.93,148.08,147.84,148.06,17081.0,138.7018,138.8424,138.6174,138.8237,17081.0
2020-11-09 15:40:00,148.02,148.02,147.66,147.68,17610.0,138.7862,138.7862,138.4486,138.4674,17610.0
2020-11-09 15:45:00,147.73,147.73,147.27,147.44,22972.0,138.5143,138.5143,138.083,138.2424,22972.0
2020-11-09 15:50:00,147.47,147.47,146.47,146.59,38938.0,138.2705,138.2705,137.3329,137.4454,38938.0
2020-11-09 15:55:00,146.48,146.57,145.6,145.67,94296.0,137.3422,137.4266,136.5171,136.5828,94296.0
2020-11-10 09:30:00,145.4,146.6,144.18,145.68,41813.0,136.3296,137.4548,135.1857,136.5921,41813.0
2020-11-10 09:35:00,145.45,145.49,144.52,144.97,20478.0,136.3765,136.414,135.5045,135.9264,20478.0
2020-11-10 09:40:00,145.11,145.3,144.36,144.77,18836.0,136.0577,136.2358,135.3545,135.7389,18836.0
2020-11-10 09:45:00,144.76,144.97,144.41,144.9,16858.0,135.7295,135.9264,135.4014,135.8608,16858.0
2020-11-10 09:50:00,145.0,145.69,145.0,145.5,13177.0,135.9546,136.6015,135.9546,136.4234,13177.0
2020-11-10 09:55:00,145.5,146.9,145.49,146.89,20276.0,136.4234,137.736,136.414,137.7267,20276.0
2020-11-10 10:00:00,146.98,147.7,146.69,147.7,16852.0,137.811,138.4861,137.5391,138.4861,16852.0
2020-11-10 10:05:00,147.79,147.89,147.44,147.89,19907.0,138.5705,138.6643,138.2424,138.6643,19907.0
2020-11-10 10:10:00,147.8,147.9,147.05,147.1,20041.0,138.5799,138.6737,137.8767,137.9236,20041.0
2020-11-10 10:15:00,147.14,147.76,147.03,147.75,12632.0,137.9611,138.5424,137.8579,138.533,12632.0
2020-11-10 10:20:00,147.71,147.71,146.74,146.79,8414.0,138.4955,138.4955,137.586,137.6329,8414.0
2020-11-10 10:25:00,146.82,146.96,146.19,146.72,17303.0,137.661,137.7923,137.0703,137.5673,17303.0
2020-11-10 10:30:00,146.66,146.71,146.44,146.61,10380.0,137.511,137.5579,137.3047,137.4641,10380.0
2020-11-10 10:35:00,146.53,146.6,145.64,146.16,14710.0,137.3891,137.4548,136.5546,137.0422,14710.0
2020-11-10 10:40:00,146.18,146.21,145.29,145.34,20289.0,137.061,137.0891,136.2265,136.2734,20289.0
2020-11-10 10:45:00,145.4,145.82,145.35,145.64,16294.0,136.3296,136.7234,136.2827,136.5546,16294.0
2020-11-10 10:50:00,145.56,145.86,145.46,145.65,8316.0,136.4796,136.7609,136.3859,136.564,8316.0
2020-11-10 10:55:00,145.52,145.68,145.12,145.16,26951.0,136.4421,136.5921,136.0671,136.1046,26951.0
2020-11-10 11:00:00,145.09,146.33,145.06,146.22,14266.0,136.039,137.2016,136.0108,137.0985,14266.0
2020-11-10 11:05:00,146.27,146.67,145.96,146.22,14310.0,137.1453,137.5204,136.8547,137.0985,14310.0
2020-11-10 11:10:00,146.22,146.52,146.21,146.33,12846.0,137.0985,137.3797,137.0891,137.2016,12846.0
2020-11-10 11:15:00,146.25,146.36,145.98,145.98,8931.0,137.1266,137.2297,136.8734,136.8734,8931.0
2020-11-10 11:20:00,145.86,146.16,145.83,146.15,8319.0,136.7609,137.0422,136.7328,137.0328,8319.0
2020-11-10 11:25:00,146.03,146.43,145.96,146.18,9593.0,136.9203,137.2954,136.8547,137.061,9593.0
2020-11-10 11:30:00,146.09,146.19,145.65,145.69,16156.0,136.9766,137.0703,136.564,136.6015,16156.0
2020-11-10 11:35:00,145.7,146.56,145.68,146.33,21638.0,136.6109,137.4172,136.5921,137.2016,21638.0
2020-11-10 11:40:00,146.49,147.63,146.34,147.63,21894.0,137.3516,138.4205,137.211,138.4205,21894.0
2020-11-10 11:45:00,147.53,147.61,146.23,146.34,32645.0,138.3267,138.4017,137.1078,137.211,32645.0
2020-11-10 11:50:00,146.26,146.51,145.66,145.86,21182.0,137.136,137.3704,136.5734,136.7609,21182.0
2020-11-10 11:55:00,145.92,146.1,145.58,145.62,14510.0,136.8172,136.9859,136.4984,136.5359,14510.0
2020-11-10 12:00:00,145.59,146.14,145.59,146.02,13905.0,136.5078,137.0234,136.5078,136.9109,13905.0
2020-11-10 12:05:00,146.03,146.04,145.64,145.77,5577.0,136.9203,136.9297,136.5546,136.6765,5577.0
2020-11-10 12:10:00,145.75,145.75,145.49,145.53,5842.0,136.6578,136.6578,136.414,136.4515,5842.0
2020-11-10 12:15:00,145.68,145.83,145.64,145.83,9340.0,136.5921,136.7328,136.5546,136.7328,9340.0
2020-11-10 12:20:00,145.8,145.88,145.56,145.66,7660.0,136.7047,136.7797,136.4796,136.5734,7660.0
2020-11-10 12:25:00,145.57,145.57,145.3,145.45,9852.0,136.489,136.489,136.2358,136.3765,9852.0
2020-11-10 12:30:00,145.45,145.45,145.18,145.19,7798.0,136.3765,136.3765,136.1233,136.1327,7798.0
2020-11-10 12:35:00,145.17,145.17,144.87,144.91,8806.0,136.114,136.114,135.8327,135.8702,8806.0
2020-11-10 12:40:00,144.92,145.15,144.87,145.1,10009.0,135.8796,136.0952,135.8327,136.0483,10009.0
2020-11-10 12:45:00,145.12,145.2,144.7,144.78,10123.0,136.0671,136.1421,135.6733,135.7483,10123.0
2020-11-10 12:50:00,144.78,144.94,144.48,144.86,7045.0,135.7483,135.8983,135.467,135.8233,7045.0
2020-11-10 12:55:00,144.86,144.86,144.4,144.6,21311.0,135.8233,135.8233,135.392,135.5795,21311.0
2020-11-10 13:00:00,144.61,144.74,144.27,144.28,8438.0,135.5889,135.7108,135.2701,135.2795,8438.0
2020-11-10 13:05:00,144.3,144.56,144.3,144.33,17650.0,135.2982,135.542,135.2982,135.3264,17650.0
2020-11-10 13:10:00,144.38,144.55,144.11,144.53,9292.0,135.3732,135.5326,135.1201,135.5139,9292.0
2020-11-10 13:15:00,144.58,144.74,144.5,144.67,11001.0,135.5608,135.7108,135.4858,135.6452,11001.0
2020-11-10 13:20:00,144.74,144.82,144.45,144.45,5076.0,135.7108,135.7858,135.4389,135.4389,5076.0
2020-11-10 13:25:00,144.41,144.58,144.23,144.25,107111.0,135.4014,135.5608,135.2326,135.2514,107111.0
2020-11-10 13:30:00,144.18,144.42,144.04,144.41,10612.0,135.1857,135.4107,135.0545,135.4014,10612.0
2020-11-10 13:35:00,144.5,144.79,144.45,144.65,17767.0,135.4858,135.7577,135.4389,135.6264,17767.0
2020-11-10 13:40:00,144.6,144.74,144.45,144.71,11681.0,135.5795,135.7108,135.4389,135.6827,11681.0
2020-11-10 13:45:00,144.71,144.93,144.67,144.84,4740.0,135.6827,135.8889,135.6452,135.8045,4740.0
2020-11-10 13:50:00,144.77,144.96,144.57,144.96,7519.0,135.7389,135.9171,135.5514,135.9171,7519.0
2020-11-10 13:55:00,145.0,145.13,144.94,145.13,4623.0,135.9546,136.0765,135.8983,136.0765,4623.0
2020-11-10 14:00:00,145.14,145.15,144.72,144.87,15257.0,136.0858,136.0952,135.692,135.8327,15257.0
2020-11-10 14:05:00,144.83,145.29,144.83,145.29,5716.0,135.7952,136.2265,135.7952,136.2265,5716.0
2020-11-10 14:10:00,145.3,145.33,144.72,145.05,22651.0,136.2358,136.264,135.692,136.0014,22651.0
2020-11-10 14:15:00,145.0,145.15,144.87,145.09,7975.0,135.9546,136.0952,135.8327,136.039,7975.0
2020-11-10 14:20:00,145.08,145.25,144.99,144.99,7334.0,136.0296,136.189,135.9452,135.9452,7334.0
2020-11-10 14:25:00,145.15,145.26,144.58,144.78,15394.0,136.0952,136.1983,135.5608,135.7483,15394.0
2020-11-10 14:30:00,144.75,144.88,144.71,144.75,10466.0,135.7202,135.8421,135.6827,135.7202,10466.0
2020-11-10 14:35:00,144.81,144.96,144.43,144.88,13642.0,135.7764,135.9171,135.4201,135.8421,13642.0
2020-11-10 14:40:00,144.83,145.13,144.68,144.83,11259.0,135.7952,136.0765,135.6545,135.7952,11259.0
2020-11-10 14:45:00,144.64,144.89,144.62,144.72,4804.0,135.617,135.8514,135.5983,135.692,4804.0
2020-11-10 14:50:00,144.69,144.93,144.69,144.82,7720.0,135.6639,135.8889,135.6639,135.7858,7720.0
2020-11-10 14:55:00,144.85,144.94,144.69,144.86,12952.0,135.8139,135.8983,135.6639,135.8233,12952.0
2020-11-10 15:00:00,144.86,144.97,144.74,144.74,9383.0,135.8233,135.9264,135.7108,135.7108,9383.0
2020-11-10 15:05:00,144.82,144.91,144.67,144.68,20758.0,135.7858,135.8702,135.6452,135.6545,20758.0
2020-11-10 15:10:00,144.7,144.79,144.54,144.54,9731.0,135.6733,135.7577,135.5233,135.5233,9731.0
2020-11-10 15:15:00,144.59,144.77,144.45,144.49,25096.0,135.5701,135.7389,135.4389,135.4764,25096.0
2020-11-10 15:20:00,144.52,144.59,144.33,144.39,22320.0,135.5045,135.5701,135.3264,135.3826,22320.0
2020-11-10 15:25:00,144.41,144.49,144.25,144.43,15359.0,135.4014,135.4764,135.2514,135.4201,15359.0
2020-11-10 15:30:00,144.38,144.42,144.16,144.31,14074.0,135.3732,135.4107,135.167,135.3076,14074.0
2020-11-10 15:35:00,144.36,144.4,144.0,144.01,14943.0,135.3545,135.392,135.0169,135.0263,14943.0
2020-11-10 15:40:00,144.08,144.08,143.91,143.91,23735.0,135.092,135.092,134.9326,134.9326,23735.0
2020-11-10 15:45:00,143.89,144.07,143.8,143.96,23770.0,134.9138,135.0826,134.8294,134.9794,23770.0
2020-11-10 15:50:00,144.01,144.09,143.43,143.43,62538.0,135.0263,135.1013,134.4825,134.4825,62538.0
2020-11-10 15:55:00,143.5,143.66,143.27,143.61,116554.0,134.5481,134.6982,134.3325,134.6513,116554.0
2020-11-11 09:30:00,141.78,142.94,140.0,141.04,85438.0,132.9354,134.0231,131.2665,132.2416,85438.0
2020-11-11 09:35:00,140.97,141.37,140.44,140.81,18842.0,132.176,132.551,131.679,132.0259,18842.0
2020-11-11 09:40:00,140.72,141.34,140.05,140.99,37885.0,131.9416,132.5229,131.3134,132.1947,37885.0
2020-11-11 09:45:00,141.0,141.01,139.85,139.85,38378.0,132.2041,132.2135,131.1258,131.1258,38378.0
2020-11-11 09:50:00,140.0,141.39,139.85,141.0,39883.0,131.2665,132.5698,131.1258,132.2041,39883.0
2020-11-11 09:55:00,141.02,141.12,140.13,140.38,33605.0,132.2228,132.3166,131.3884,131.6228,33605.0
2020-11-11 10:00:00,140.52,140.56,139.69,140.03,92898.0,131.754,131.7915,130.9758,131.2946,92898.0
2020-11-11 10:05:00,140.08,141.35,140.02,140.74,21848.0,131.3415,132.5323,131.2852,131.9603,21848.0
2020-11-11 10:10:00,140.74,140.92,140.39,140.41,16848.0,131.9603,132.1291,131.6321,131.6509,16848.0
2020-11-11 10:15:00,140.38,140.72,140.27,140.63,6738.0,131.6228,131.9416,131.5196,131.8572,6738.0
2020-11-11 10:20:00,140.61,141.2,140.61,141.1,14182.0,131.8384,132.3916,131.8384,132.2979,14182.0
2020-11-11 10:25:00,141.15,141.28,140.91,141.05,15524.0,132.3447,132.4666,132.1197,132.251,15524.0
2020-11-11 10:30:00,140.97,141.13,140.64,140.94,19272.0,132.176,132.326,131.8666,132.1478,19272.0
2020-11-11 10:35:00,140.91,141.15,140.74,141.06,18942.0,132.1197,132.3447,131.9603,132.2604,18942.0
2020-11-11 10:40:00,141.07,141.15,140.84,140.96,22869.0,132.2697,132.3447,132.0541,132.1666,22869.0
2020-11-11 10:45:00,140.95,141.06,140.85,141.01,24149.0,132.1572,132.2604,132.0635,132.2135,24149.0
2020-11-11 10:50:00,141.0,141.14,140.54,140.66,17951.0,132.2041,132.3354,131.7728,131.8853,17951.0
2020-11-11 10:55:00,140.68,141.04,140.61,141.01,24828.0,131.9041,132.2416,131.8384,132.2135,24828.0
2020-11-11 11:00:00,141.03,141.53,140.92,141.49,46497.0,132.2322,132.701,132.1291,132.6635,46497.0
2020-11-11 11:05:00,141.47,141.96,141.42,141.91,22638.0,132.6448,133.1042,132.5979,133.0573,22638.0
2020-11-11 11:10:00,141.96,142.06,141.82,142.06,25969.0,133.1042,133.198,132.9729,133.198,25969.0
2020-11-11 11:15:00,142.03,142.2,142.02,142.1,13109.0,133.1698,133.3292,133.1605,133.2355,13109.0
2020-11-11 11:20:00,142.15,142.34,142.0,142.34,16924.0,133.2824,133.4605,133.1417,133.4605,16924.0
2020-11-11 11:25:00,142.39,142.56,142.28,142.56,19610.0,133.5074,133.6668,133.4042,133.6668,19610.0
2020-11-11 11:30:00,142.54,142.79,142.52,142.62,33976.0,133.648,133.8824,133.6293,133.723,33976.0
2020-11-11 11:35:00,142.65,142.81,142.55,142.59,22456.0,133.7512,133.9012,133.6574,133.6949,22456.0
2020-11-11 11:40:00,142.63,142.68,142.53,142.53,27234.0,133.7324,133.7793,133.6386,133.6386,27234.0
2020-11-11 11:45:00,142.49,142.54,142.22,142.34,20308.0,133.6011,133.648,133.348,133.4605,20308.0
2020-11-11 11:50:00,142.38,142.41,142.3,142.35,17457.0,133.498,133.5261,133.423,133.4699,17457.0
2020-11-11 11:55:00,142.35,142.41,141.94,142.04,24448.0,133.4699,133.5261,133.0855,133.1792,24448.0
2020-11-11 12:00:00,142.02,142.09,141.88,141.99,14484.0,133.1605,133.2261,133.0292,133.1323,14484.0
2020-11-11 12:05:00,142.03,142.33,142.01,142.31,7421.0,133.1698,133.4511,133.1511,133.4324,7421.0
2020-11-11 12:10:00,142.3,142.3,142.1,142.25,6604.0,133.423,133.423,133.2355,133.3761,6604.0
2020-11-11 12:15:00,142.25,142.31,142.05,142.28,19344.0,133.3761,133.4324,133.1886,133.4042,19344.0
2020-11-11 12:20:00,142.3,142.38,142.24,142.3,13791.0,133.423,133.498,133.3667,133.423,13791.0
2020-11-11 12:25:00,142.26,142.26,142.05,142.11,7337.0,133.3855,133.3855,133.1886,133.2448,7337.0
2020-11-11 12:30:00,142.12,142.28,141.99,142.28,16200.0,133.2542,133.4042,133.1323,133.4042,16200.0
2020-11-11 12:35:00,142.34,142.62,142.31,142.55,28583.0,133.4605,133.723,133.4324,133.6574,28583.0
2020-11-11 12:40:00,142.5,142.66,142.48,142.66,6081.0,133.6105,133.7605,133.5918,133.7605,6081.0
2020-11-11 12:45:00,142.64,142.79,142.59,142.79,5559.0,133.7418,133.8824,133.6949,133.8824,5559.0
2020-11-11 12:50:00,142.81,142.82,142.58,142.61,9657.0,133.9012,133.9106,133.6855,133.7137,9657.0
2020-11-11 12:55:00,142.61,142.61,142.4,142.5,9576.0,133.7137,133.7137,133.5168,133.6105,9576.0
2020-11-11 13:00:00,142.5,142.54,142.16,142.21,11021.0,133.6105,133.648,133.2917,133.3386,11021.0
2020-11-11 13:05:00,142.16,142.21,141.99,142.05,7442.0,133.2917,133.3386,133.1323,133.1886,7442.0
2020-11-11 13:10:00,142.05,142.19,142.03,142.19,12088.0,133.1886,133.3199,133.1698,133.3199,12088.0
2020-11-11 13:15:00,142.19,142.71,142.19,142.71,7223.0,133.3199,133.8074,133.3199,133.8074,7223.0
2020-11-11 13:20:00,142.75,142.91,142.62,142.72,14449.0,133.8449,133.9949,133.723,133.8168,14449.0
2020-11-11 13:25:00,142.67,142.89,142.66,142.77,12140.0,133.7699,133.9762,133.7605,133.8637,12140.0
2020-11-11 13:30:00,142.77,142.77,142.58,142.65,8176.0,133.8637,133.8637,133.6855,133.7512,8176.0
2020-11-11 13:35:00,142.66,142.71,142.6,142.67,17548.0,133.7605,133.8074,133.7043,133.7699,17548.0
2020-11-11 13:40:00,142.62,142.69,142.45,142.53,14734.0,133.723,133.7887,133.5636,133.6386,14734.0
2020-11-11 13:45:00,142.53,142.64,142.47,142.56,5970.0,133.6386,133.7418,133.5824,133.6668,5970.0
2020-11-11 13:50:00,142.55,142.71,142.53,142.64,16440.0,133.6574,133.8074,133.6386,133.7418,16440.0
2020-11-11 13:55:00,142.69,142.77,142.5,142.53,14753.0,133.7887,133.8637,133.6105,133.6386,14753.0
2020-11-11 14:00:00,142.54,142.65,142.5,142.54,14951.0,133.648,133.7512,133.6105,133.648,14951.0
2020-11-11 14:05:00,142.57,142.61,142.48,142.53,10357.0,133.6762,133.7137,133.5918,133.6386,10357.0
2020-11-11 14:10:00,142.53,142.86,142.53,142.86,16223.0,133.6386,133.9481,133.6386,133.9481,16223.0
2020-11-11 14:15:00,142.82,142.92,142.7,142.92,14610.0,133.9106,134.0043,133.798,134.0043,14610.0
2020-11-11 14:20:00,142.91,143.12,142.77,142.82,7349.0,133.9949,134.1918,133.8637,133.9106,7349.0
2020-11-11 14:25:00,142.84,142.94,142.8,142.81,10045.0,133.9293,134.0231,133.8918,133.9012,10045.0
2020-11-11 14:30:00,142.9,143.03,142.9,142.96,7516.0,133.9856,134.1075,133.9856,134.0418,7516.0
2020-11-11 14:35:00,142.96,143.07,142.82,142.82,11962.0,134.0418,134.145,133.9106,133.9106,11962.0
2020-11-11 14:40:00,142.81,142.81,142.52,142.57,9112.0,133.9012,133.9012,133.6293,133.6762,9112.0
2020-11-11 14:45:00,142.61,142.63,142.3,142.46,8460.0,133.7137,133.7324,133.423,133.573,8460.0
2020-11-11 14:50:00,142.4,142.48,142.36,142.42,7328.0,133.5168,133.5918,133.4793,133.5355,7328.0
2020-11-11 14:55:00,142.38,142.59,142.36,142.53,5489.0,133.498,133.6949,133.4793,133.6386,5489.0
2020-11-11 15:00:00,142.61,142.63,142.46,142.47,8867.0,133.7137,133.7324,133.573,133.5824,8867.0
2020-11-11 15:05:00,142.46,142.48,142.34,142.41,12395.0,133.573,133.5918,133.4605,133.5261,12395.0
2020-11-11 15:10:00,142.39,142.45,142.32,142.44,8138.0,133.5074,133.5636,133.4417,133.5543,8138.0
2020-11-11 15:15:00,142.4,142.71,142.4,142.68,8743.0,133.5168,133.8074,133.5168,133.7793,8743.0
2020-11-11 15:20:00,142.69,142.73,142.34,142.5,8468.0,133.7887,133.8262,133.4605,133.6105,8468.0
2020-11-11 15:25:00,142.5,142.51,142.18,142.24,9540.0,133.6105,133.6199,133.3105,133.3667,9540.0
2020-11-11 15:30:00,142.21,142.33,142.21,142.27,18382.0,133.3386,133.4511,133.3386,133.3949,18382.0
2020-11-11 15:35:00,142.27,142.45,142.21,142.43,14236.0,133.3949,133.5636,133.3386,133.5449,14236.0
2020-11-11 15:40:00,142.45,142.72,142.43,142.65,14542.0,133.5636,133.8168,133.5449,133.7512,14542.0
2020-11-11 15:45:00,142.62,142.89,142.62,142.85,23697.0,133.723,133.9762,133.723,133.9387,23697.0
2020-11-11 15:50:00,142.9,143.41,142.9,142.98,27265.0,133.9856,134.4638,133.9856,134.0606,27265.0
2020-11-11 15:55:00,142.96,143.01,142.9,142.91,71579.0,134.0418,134.0887,133.9856,133.9949,71579.0
2020-11-12 09:30:00,141.48,142.41,140.65,141.23,51439.0,132.6542,133.5261,131.8759,132.4197,51439.0
2020-11-12 09:35:00,141.36,141.86,141.1,141.32,19842.0,132.5416,133.0104,132.2979,132.5041,19842.0
2020-11-12 09:40:00,141.46,141.94,140.46,140.46,36382.0,132.6354,133.0855,131.6978,131.6978,36382.0
2020-11-12 09:45:00,140.88,141.37,140.88,141.0,11506.0,132.0916,132.551,132.0916,132.2041,11506.0
2020-11-12 09:50:00,140.9,141.55,140.89,141.46,25247.0,132.1103,132.7198,132.101,132.6354,25247.0
2020-11-12 09:55:00,141.46,141.49,141.14,141.43,12455.0,132.6354,132.6635,132.3354,132.6073,12455.0
2020-11-12 10:00:00,141.39,141.5,141.18,141.5,9575.0,132.5698,132.6729,132.3729,132.6729,9575.0
2020-11-12 10:05:00,141.5,142.07,141.45,142.06,19750.0,132.6729,133.2073,132.626,133.198,19750.0
2020-11-12 10:10:00,142.02,142.32,141.81,142.22,9179.0,133.1605,133.4417,132.9636,133.348,9179.0
2020-11-12 10:15:00,142.28,142.29,142.04,142.09,7627.0,133.4042,133.4136,133.1792,133.2261,7627.0
2020-11-12 10:20:00,142.14,142.61,142.1,142.27,15551.0,133.273,133.7137,133.2355,133.3949,15551.0
2020-11-12 10:25:00,142.33,142.57,142.31,142.44,10267.0,133.4511,133.6762,133.4324,133.5543,10267.0
2020-11-12 10:30:00,142.44,142.64,142.37,142.47,51212.0,133.5543,133.7418,133.4886,133.5824,51212.0
2020-11-12 10:35:00,142.5,142.8,142.46,142.75,13002.0,133.6105,133.8918,133.573,133.8449,13002.0
2020-11-12 10:40:00,142.81,142.86,142.62,142.68,18588.0,133.9012,133.9481,133.723,133.7793,18588.0
2020-11-12 10:45:00,142.65,142.96,142.6,142.96,18909.0,133.7512,134.0418,133.7043,134.0418,18909.0
2020-11-12 10:50:00,143.03,143.64,143.0,143.64,13749.0,134.1075,134.6794,134.0793,134.6794,13749.0
2020-11-12 10:55:00,143.7,143.89,143.5,143.89,15393.0,134.7357,134.9138,134.5481,134.9138,15393.0
2020-11-12 11:00:00,143.89,143.89,143.3,143.43,15066.0,134.9138,134.9138,134.3606,134.4825,15066.0
2020-11-12 11:05:00,143.51,143.57,143.4,143.46,10047.0,134.5575,134.6138,134.4544,134.5106,10047.0
2020-11-12 11:10:00,143.46,143.51,143.05,143.19,16343.0,134.5106,134.5575,134.1262,134.2575,16343.0
2020-11-12 11:15:00,143.19,143.19,142.92,143.04,9409.0,134.2575,134.2575,134.0043,134.1168,9409.0
2020-11-12 11:20:00,143.11,143.14,142.7,142.7,13765.0,134.1825,134.2106,133.798,133.798,13765.0
2020-11-12 11:25:00,142.76,142.96,142.62,142.85,12367.0,133.8543,134.0418,133.723,133.9387,12367.0
2020-11-12 11:30:00,142.86,143.16,142.86,143.05,2635.0,133.9481,134.2293,133.9481,134.1262,2635.0
2020-11-12 11:35:00,143.04,143.11,142.89,143.08,5851.0,134.1168,134.1825,133.9762,134.1543,5851.0
2020-11-12 11:40:00,142.97,143.22,142.97,143.09,7437.0,134.0512,134.2856,134.0512,134.1637,7437.0
2020-11-12 11:45:00,143.15,143.43,143.14,143.34,1600.0,134.22,134.4825,134.2106,134.3981,1600.0
2020-11-12 11:50:00,143.23,143.41,143.17,143.31,8081.0,134.295,134.4638,134.2387,134.37,8081.0
2020-11-12 11:55:00,143.25,143.42,143.15,143.29,9171.0,134.3137,134.4731,134.22,134.3512,9171.0
2020-11-12 12:00:00,143.27,143.49,143.2,143.47,3363.0,134.3325,134.5388,134.2669,134.52,3363.0
2020-11-12 12:05:00,143.52,143.65,143.5,143.55,5324.0,134.5669,134.6888,134.5481,134.595,5324.0
2020-11-12 12:10:00,143.54,144.1,143.5,144.09,11641.0,134.5856,135.1107,134.5481,135.1013,11641.0
2020-11-12 12:15:00,143.97,144.07,143.94,144.02,3231.0,134.9888,135.0826,134.9607,135.0357,3231.0
2020-11-12 12:20:00,143.93,143.97,143.82,143.84,5734.0,134.9513,134.9888,134.8482,134.8669,5734.0
2020-11-12 12:25:00,143.8,143.81,143.39,143.48,9090.0,134.8294,134.8388,134.445,134.5294,9090.0
2020-11-12 12:30:00,143.46,143.5,143.15,143.22,9587.0,134.5106,134.5481,134.22,134.2856,9587.0
2020-11-12 12:35:00,143.25,143.27,142.59,142.59,7160.0,134.3137,134.3325,133.6949,133.6949,7160.0
2020-11-12 12:40:00,142.62,142.67,142.33,142.67,12462.0,133.723,133.7699,133.4511,133.7699,12462.0
2020-11-12 12:45:00,142.77,142.96,142.51,142.51,5249.0,133.8637,134.0418,133.6199,133.6199,5249.0
2020-11-12 12:50:00,142.37,142.74,142.29,142.74,3292.0,133.4886,133.8355,133.4136,133.8355,3292.0
2020-11-12 12:55:00,142.76,142.76,142.54,142.54,3534.0,133.8543,133.8543,133.648,133.648,3534.0
2020-11-12 13:00:00,142.64,142.92,142.54,142.91,1873.0,133.7418,134.0043,133.648,133.9949,1873.0
2020-11-12 13:05:00,142.83,142.85,142.71,142.74,3983.0,133.9199,133.9387,133.8074,133.8355,3983.0
2020-11-12 13:10:00,142.75,142.76,142.28,142.53,4390.0,133.8449,133.8543,133.4042,133.6386,4390.0
2020-11-12 13:15:00,142.58,142.58,142.17,142.45,4371.0,133.6855,133.6855,133.3011,133.5636,4371.0
2020-11-12 13:20:00,142.54,142.89,142.5,142.5,2784.0,133.648,133.9762,133.6105,133.6105,2784.0
2020-11-12 13:25:00,142.45,142.66,142.43,142.66,2776.0,133.5636,133.7605,133.5449,133.7605,2776.0
2020-11-12 13:30:00,142.67,142.81,142.57,142.7,4509.0,133.7699,133.9012,133.6762,133.798,4509.0
2020-11-12 13:35:00,142.77,142.84,142.4,142.59,12150.0,133.8637,133.9293,133.5168,133.6949,12150.0
2020-11-12 13:40:00,142.59,142.74,142.19,142.32,13066.0,133.6949,133.8355,133.3199,133.4417,13066.0
2020-11-12 13:45:00,142.31,142.41,141.85,142.24,11698.0,133.4324,133.5261,133.0011,133.3667,11698.0
2020-11-12 13:50:00,142.18,142.77,142.18,142.77,1543.0,133.3105,133.8637,133.3105,133.8637,1543.0
2020-11-12 13:55:00,142.84,142.84,142.51,142.51,6152.0,133.9293,133.9293,133.6199,133.6199,6152.0
2020-11-12 14:00:00,142.57,142.57,142.36,142.39,8947.0,133.6762,133.6762,133.4793,133.5074,8947.0
2020-11-12 14:05:00,142.49,142.58,142.39,142.58,3287.0,133.6011,133.6855,133.5074,133.6855,3287.0
2020-11-12 14:10:00,142.5,142.67,142.5,142.51,2225.0,133.6105,133.7699,133.6105,133.6199,2225.0
2020-11-12 14:15:00,142.56,142.63,142.48,142.57,3925.0,133.6668,133.7324,133.5918,133.6762,3925.0
2020-11-12 14:20:00,142.56,142.91,142.54,142.65,2856.0,133.6668,133.9949,133.648,133.7512,2856.0
2020-11-12 14:25:00,142.55,142.73,142.55,142.61,2241.0,133.6574,133.8262,133.6574,133.7137,2241.0
2020-11-12 14:30:00,142.6,142.95,142.55,142.72,3312.0,133.7043,134.0324,133.6574,133.8168,3312.0
2020-11-12 14:35:00,142.66,142.74,142.61,142.65,2987.0,133.7605,133.8355,133.7137,133.7512,2987.0
2020-11-12 14:40:00,142.59,142.63,142.46,142.48,5470.0,133.6949,133.7324,133.573,133.5918,5470.0
2020-11-12 14:45:00,142.47,142.64,142.47,142.6,3027.0,133.5824,133.7418,133.5824,133.7043,3027.0
2020-11-12 14:50:00,142.5,142.66,142.47,142.47,3798.0,133.6105,133.7605,133.5824,133.5824,3798.0
2020-11-12 14:55:00,142.55,142.55,142.35,142.47,3170.0,133.6574,133.6574,133.4699,133.5824,3170.0
2020-11-12 15:00:00,142.55,142.61,142.18,142.29,5431.0,133.6574,133.7137,133.3105,133.4136,5431.0
2020-11-12 15:05:00,142.17,142.27,141.96,142.03,2341.0,133.3011,133.3949,133.1042,133.1698,2341.0
2020-11-12 15:10:00,142.1,142.24,142.06,142.24,3608.0,133.2355,133.3667,133.198,133.3667,3608.0
2020-11-12 15:15:00,142.22,142.51,142.16,142.45,3907.0,133.348,133.6199,133.2917,133.5636,3907.0
2020-11-12 15:20:00,142.51,142.59,142.45,142.56,3002.0,133.6199,133.6949,133.5636,133.6668,3002.0
2020-11-12 15:25:00,142.55,142.58,142.34,142.53,6692.0,133.6574,133.6855,133.4605,133.6386,6692.0
2020-11-12 15:30:00,142.5,142.56,142.35,142.41,5971.0,133.6105,133.6668,133.4699,133.5261,5971.0
2020-11-12 15:35:00,142.4,142.92,142.3,142.8,12039.0,133.5168,134.0043,133.423,133.8918,12039.0
2020-11-12 15:40:00,142.83,143.1,142.76,143.0,15101.0,133.9199,134.1731,133.8543,134.0793,15101.0
2020-11-12 15:45:00,143.06,143.15,142.79,143.07,29421.0,134.1356,134.22,133.8824,134.145,29421.0
2020-11-12 15:50:00,143.1,143.58,143.1,143.58,20214.0,134.1731,134.6231,134.1731,134.6231,20214.0
2020-11-12 15:55:00,143.58,143.7,143.21,143.55,104093.0,134.6231,134.7357,134.2762,134.595,104093.0
2020-11-13 09:30:00,146.59,147.55,145.8,147.2,30803.0,137.4454,138.3455,136.7047,138.0173,30803.0
2020-11-13 09:35:00,147.24,147.53,146.94,147.43,5310.0,138.0548,138.3267,137.7735,138.233,5310.0
2020-11-13 09:40:00,147.43,147.55,147.29,147.3,3622.0,138.233,138.3455,138.1017,138.1111,3622.0
2020-11-13 09:45:00,147.33,148.15,147.33,148.06,7420.0,138.1392,138.9081,138.1392,138.8237,7420.0
2020-11-13 09:50:00,148.04,148.39,147.81,148.19,22226.0,138.8049,139.1331,138.5893,138.9456,22226.0
2020-11-13 09:55:00,148.25,148.76,147.98,148.76,8733.0,139.0018,139.48,138.7487,139.48,8733.0
2020-11-13 10:00:00,148.76,149.07,148.43,148.6,13249.0,139.48,139.7707,139.1706,139.33,13249.0
2020-11-13 10:05:00,148.65,149.16,148.42,149.14,7097.0,139.3769,139.8551,139.1612,139.8363,7097.0
2020-11-13 10:10:00,148.89,149.16,148.29,148.47,6483.0,139.6019,139.8551,139.0393,139.2081,6483.0
2020-11-13 10:15:00,148.66,148.66,148.27,148.35,5430.0,139.3862,139.3862,139.0206,139.0956,5430.0
2020-11-13 10:20:00,148.44,148.44,148.28,148.34,2805.0,139.18,139.18,139.03,139.0862,2805.0
2020-11-13 10:25:00,148.33,148.84,148.29,148.84,5343.0,139.0768,139.555,139.0393,139.555,5343.0
2020-11-13 10:30:00,148.82,148.82,148.29,148.59,9314.0,139.5363,139.5363,139.0393,139.3206,9314.0
2020-11-13 10:35:00,148.52,148.6,148.08,148.17,4778.0,139.255,139.33,138.8424,138.9268,4778.0
2020-11-13 10:40:00,148.24,148.57,148.23,148.43,5502.0,138.9924,139.3019,138.9831,139.1706,5502.0
2020-11-13 10:45:00,148.43,148.43,148.07,148.1,3161.0,139.1706,139.1706,138.8331,138.8612,3161.0
2020-11-13 10:50:00,148.09,148.12,147.61,147.64,6262.0,138.8518,138.8799,138.4017,138.4299,6262.0
2020-11-13 10:55:00,147.62,147.62,147.13,147.32,8212.0,138.4111,138.4111,137.9517,138.1298,8212.0
2020-11-13 11:00:00,147.25,147.64,147.25,147.56,7203.0,138.0642,138.4299,138.0642,138.3549,7203.0
2020-11-13 11:05:00,147.62,147.84,147.57,147.8,6300.0,138.4111,138.6174,138.3642,138.5799,6300.0
2020-11-13 11:10:00,147.79,147.84,147.65,147.72,8116.0,138.5705,138.6174,138.4393,138.5049,8116.0
2020-11-13 11:15:00,147.8,148.29,147.8,148.22,11231.0,138.5799,139.0393,138.5799,138.9737,11231.0
2020-11-13 11:20:00,148.23,148.4,148.15,148.29,9295.0,138.9831,139.1425,138.9081,139.0393,9295.0
2020-11-13 11:25:00,148.24,148.26,147.61,147.97,13477.0,138.9924,139.0112,138.4017,138.7393,13477.0
2020-11-13 11:30:00,147.85,147.85,147.58,147.72,3897.0,138.6268,138.6268,138.3736,138.5049,3897.0
2020-11-13 11:35:00,147.72,147.86,147.68,147.68,4067.0,138.5049,138.6362,138.4674,138.4674,4067.0
2020-11-13 11:40:00,147.72,147.84,147.67,147.74,4100.0,138.5049,138.6174,138.458,138.5236,4100.0
2020-11-13 11:45:00,147.67,147.9,147.67,147.9,3412.0,138.458,138.6737,138.458,138.6737,3412.0
2020-11-13 11:50:00,147.9,148.12,147.88,148.04,38805.0,138.6737,138.8799,138.6549,138.8049,38805.0
2020-11-13 11:55:00,148.04,148.31,147.91,148.16,5000.0,138.8049,139.0581,138.683,138.9174,5000.0
2020-11-13 12:00:00,148.24,148.45,148.21,148.4,3812.0,138.9924,139.1893,138.9643,139.1425,3812.0
2020-11-13 12:05:00,148.41,148.52,148.34,148.44,10106.0,139.1518,139.255,139.0862,139.18,10106.0
2020-11-13 12:10:00,148.44,148.45,148.19,148.19,3516.0,139.18,139.1893,138.9456,138.9456,3516.0
2020-11-13 12:15:00,148.13,148.24,148.09,148.16,2352.0,138.8893,138.9924,138.8518,138.9174,2352.0
2020-11-13 12:20:00,148.14,148.2,148.09,148.17,4450.0,138.8987,138.9549,138.8518,138.9268,4450.0
2020-11-13 12:25:00,148.21,148.21,148.01,148.01,3079.0,138.9643,138.9643,138.7768,138.7768,3079.0
2020-11-13 12:30:00,147.99,148.04,147.83,147.86,4726.0,138.758,138.8049,138.608,138.6362,4726.0
2020-11-13 12:35:00,147.9,147.98,147.85,147.92,5090.0,138.6737,138.7487,138.6268,138.6924,5090.0
2020-11-13 12:40:00,147.92,148.01,147.66,147.67,3463.0,138.6924,138.7768,138.4486,138.458,3463.0
2020-11-13 12:45:00,147.68,147.81,147.64,147.68,3200.0,138.4674,138.5893,138.4299,138.4674,3200.0
2020-11-13 12:50:00,147.7,147.81,147.65,147.65,2150.0,138.4861,138.5893,138.4393,138.4393,2150.0
2020-11-13 12:55:00,147.69,147.69,147.45,147.51,3095.0,138.4768,138.4768,138.2517,138.308,3095.0
2020-11-13 13:00:00,147.61,147.63,147.45,147.6,3200.0,138.4017,138.4205,138.2517,138.3924,3200.0
2020-11-13 13:05:00,147.64,147.97,147.63,147.97,4162.0,138.4299,138.7393,138.4205,138.7393,4162.0
2020-11-13 13:10:00,148.02,148.02,147.65,147.65,5536.0,138.7862,138.7862,138.4393,138.4393,5536.0
2020-11-13 13:15:00,147.64,147.93,147.64,147.93,3437.0,138.4299,138.7018,138.4299,138.7018,3437.0
2020-11-13 13:20:00,147.9,147.95,147.72,147.83,4781.0,138.6737,138.7205,138.5049,138.608,4781.0
2020-11-13 13:25:00,147.86,148.05,147.86,147.89,5338.0,138.6362,138.8143,138.6362,138.6643,5338.0
2020-11-13 13:30:00,147.91,147.91,147.39,147.44,6618.0,138.683,138.683,138.1955,138.2424,6618.0
2020-11-13 13:35:00,147.43,147.52,147.11,147.5,6522.0,138.233,138.3174,137.9329,138.2986,6522.0
2020-11-13 13:40:00,147.59,147.73,147.48,147.56,4197.0,138.383,138.5143,138.2799,138.3549,4197.0
2020-11-13 13:45:00,147.55,147.76,147.33,147.4,8517.0,138.3455,138.5424,138.1392,138.2048,8517.0
2020-11-13 13:50:00,147.41,147.69,147.19,147.42,7064.0,138.2142,138.4768,138.0079,138.2236,7064.0
2020-11-13 13:55:00,147.43,147.69,147.43,147.47,4293.0,138.233,138.4768,138.233,138.2705,4293.0
2020-11-13 14:00:00,147.57,147.7,147.42,147.59,4754.0,138.3642,138.4861,138.2236,138.383,4754.0
2020-11-13 14:05:00,147.67,147.77,147.64,147.72,6250.0,138.458,138.5518,138.4299,138.5049,6250.0
2020-11-13 14:10:00,147.79,147.83,147.69,147.75,4286.0,138.5705,138.608,138.4768,138.533,4286.0
2020-11-13 14:15:00,147.75,147.95,147.7,147.92,4493.0,138.533,138.7205,138.4861,138.6924,4493.0
2020-11-13 14:20:00,148.0,148.05,147.8,147.81,6417.0,138.7674,138.8143,138.5799,138.5893,6417.0
2020-11-13 14:25:00,147.78,147.81,147.71,147.8,3998.0,138.5611,138.5893,138.4955,138.5799,3998.0
2020-11-13 14:30:00,147.78,148.06,147.78,147.83,6916.0,138.5611,138.8237,138.5611,138.608,6916.0
2020-11-13 14:35:00,147.84,147.87,147.71,147.74,4415.0,138.6174,138.6455,138.4955,138.5236,4415.0
2020-11-13 14:40:00,147.75,147.88,147.75,147.86,2133.0,138.533,138.6549,138.533,138.6362,2133.0
2020-11-13 14:45:00,147.86,147.94,147.62,147.64,4933.0,138.6362,138.7112,138.4111,138.4299,4933.0
2020-11-13 14:50:00,147.73,147.87,147.59,147.82,4768.0,138.5143,138.6455,138.383,138.5986,4768.0
2020-11-13 14:55:00,147.96,148.13,147.95,148.06,4526.0,138.7299,138.8893,138.7205,138.8237,4526.0
2020-11-13 15:00:00,148.03,148.05,147.77,147.82,4848.0,138.7955,138.8143,138.5518,138.5986,4848.0
2020-11-13 15:05:00,147.83,147.99,147.82,147.99,4305.0,138.608,138.758,138.5986,138.758,4305.0
2020-11-13 15:10:00,147.99,148.06,147.87,148.01,5445.0,138.758,138.8237,138.6455,138.7768,5445.0
2020-11-13 15:15:00,147.98,148.02,147.62,147.69,4496.0,138.7487,138.7862,138.4111,138.4768,4496.0
2020-11-13 15:20:00,147.64,147.76,147.59,147.7,3851.0,138.4299,138.5424,138.383,138.4861,3851.0
2020-11-13 15:25:00,147.71,147.89,147.69,147.85,6321.0,138.4955,138.6643,138.4768,138.6268,6321.0
2020-11-13 15:30:00,147.82,148.11,147.8,148.03,16799.0,138.5986,138.8706,138.5799,138.7955,16799.0
2020-11-13 15:35:00,148.03,148.24,148.0,148.05,15566.0,138.7955,138.9924,138.7674,138.8143,15566.0
2020-11-13 15:40:00,148.02,148.27,147.76,148.02,23479.0,138.7862,139.0206,138.5424,138.7862,23479.0
2020-11-13 15:45:00,148.09,148.23,148.05,148.2,19845.0,138.8518,138.9831,138.8143,138.9549,19845.0
2020-11-13 15:50:00,148.3,148.3,147.81,147.81,33979.0,139.0487,139.0487,138.5893,138.5893,33979.0
2020-11-13 15:55:00,147.86,148.07,147.65,148.07,41718.0,138.6362,138.8331,138.4393,138.8331,41718.0
2020-11-16 09:30:00,152.45,152.94,148.0,149.04,54154.0,142.9398,143.3992,138.7674,139.7425,54154.0
2020-11-16 09:35:00,148.11,149.66,148.11,148.87,23304.0,138.8706,140.3239,138.8706,139.5831,23304.0
2020-11-16 09:40:00,148.83,148.83,147.3,148.27,24758.0,139.5456,139.5456,138.1111,139.0206,24758.0
2020-11-16 09:45:00,148.05,148.21,147.15,147.52,24411.0,138.8143,138.9643,137.9704,138.3174,24411.0
2020-11-16 09:50:00,147.63,148.08,147.3,147.74,9770.0,138.4205,138.8424,138.1111,138.5236,9770.0
2020-11-16 09:55:00,147.62,147.96,147.2,147.86,11540.0,138.4111,138.7299,138.0173,138.6362,11540.0
2020-11-16 10:00:00,148.08,148.39,147.91,148.39,12759.0,138.8424,139.1331,138.683,139.1331,12759.0
2020-11-16 10:05:00,148.44,148.66,148.05,148.47,19983.0,139.18,139.3862,138.8143,139.2081,19983.0
2020-11-16 10:10:00,148.55,149.12,148.49,148.8,13084.0,139.2831,139.8175,139.2269,139.5175,13084.0
2020-11-16 10:15:00,148.88,149.07,148.78,149.04,13042.0,139.5925,139.7707,139.4988,139.7425,13042.0
2020-11-16 10:20:00,149.06,149.62,149.06,149.59,9076.0,139.7613,140.2864,139.7613,140.2582,9076.0
2020-11-16 10:25:00,149.46,149.68,149.13,149.68,12364.0,140.1363,140.3426,139.8269,140.3426,12364.0
2020-11-16 10:30:00,149.75,149.99,149.47,149.98,5172.0,140.4082,140.6333,140.1457,140.6239,5172.0
2020-11-16 10:35:00,150.0,150.0,149.82,149.92,12067.0,140.6427,140.6427,140.4739,140.5676,12067.0
2020-11-16 10:40:00,149.97,149.97,149.44,149.75,7614.0,140.6145,140.6145,140.1176,140.4082,7614.0
2020-11-16 10:45:00,149.84,149.92,149.65,149.75,6799.0,140.4926,140.5676,140.3145,140.4082,6799.0
2020-11-16 10:50:00,149.8,149.89,149.74,149.8,4330.0,140.4551,140.5395,140.3989,140.4551,4330.0
2020-11-16 10:55:00,149.83,149.91,149.69,149.78,10333.0,140.4833,140.5583,140.352,140.4364,10333.0
2020-11-16 11:00:00,149.81,149.92,149.53,149.92,4161.0,140.4645,140.5676,140.202,140.5676,4161.0
2020-11-16 11:05:00,149.92,149.92,149.75,149.81,5049.0,140.5676,140.5676,140.4082,140.4645,5049.0
2020-11-16 11:10:00,149.8,149.98,149.76,149.95,6282.0,140.4551,140.6239,140.4176,140.5958,6282.0
2020-11-16 11:15:00,149.99,150.1,149.95,150.03,12592.0,140.6333,140.7364,140.5958,140.6708,12592.0
2020-11-16 11:20:00,150.05,150.36,150.0,150.11,9151.0,140.6895,140.9802,140.6427,140.7458,9151.0
2020-11-16 11:25:00,150.17,150.17,149.85,150.0,16204.0,140.802,140.802,140.502,140.6427,16204.0
2020-11-16 11:30:00,149.97,150.41,149.95,150.41,33515.0,140.6145,141.0271,140.5958,141.0271,33515.0
2020-11-16 11:35:00,150.31,151.14,150.31,151.14,9184.0,140.9333,141.7115,140.9333,141.7115,9184.0
2020-11-16 11:40:00,151.2,151.5,151.08,151.44,15333.0,141.7678,142.0491,141.6553,141.9928,15333.0
2020-11-16 11:45:00,151.4,151.52,151.23,151.44,6085.0,141.9553,142.0678,141.7959,141.9928,6085.0
2020-11-16 11:50:00,151.49,151.57,151.35,151.53,5215.0,142.0397,142.1147,141.9084,142.0772,5215.0
2020-11-16 11:55:00,151.51,151.72,151.27,151.59,9705.0,142.0585,142.2554,141.8334,142.1335,9705.0
2020-11-16 12:00:00,151.57,151.86,151.5,151.86,20076.0,142.1147,142.3866,142.0491,142.3866,20076.0
2020-11-16 12:05:00,151.89,152.14,151.78,152.1,21748.0,142.4148,142.6492,142.3116,142.6117,21748.0
2020-11-16 12:10:00,152.14,152.46,151.97,152.39,21125.0,142.6492,142.9492,142.4898,142.8836,21125.0
2020-11-16 12:15:00,152.38,152.69,152.32,152.69,8684.0,142.8742,143.1648,142.8179,143.1648,8684.0
2020-11-16 12:20:00,152.69,152.69,152.43,152.49,15571.0,143.1648,143.1648,142.9211,142.9773,15571.0
2020-11-16 12:25:00,152.53,152.64,152.4,152.59,12630.0,143.0148,143.118,142.8929,143.0711,12630.0
2020-11-16 12:30:00,152.62,152.62,152.26,152.27,116290.0,143.0992,143.0992,142.7617,142.771,116290.0
2020-11-16 12:35:00,152.22,152.57,152.21,152.57,3521.0,142.7242,143.0523,142.7148,143.0523,3521.0
2020-11-16 12:40:00,152.58,152.58,152.29,152.29,15832.0,143.0617,143.0617,142.7898,142.7898,15832.0
2020-11-16 12:45:00,152.2,152.35,151.92,152.08,6269.0,142.7054,142.8461,142.4429,142.5929,6269.0
2020-11-16 12:50:00,152.08,152.1,151.78,152.02,11900.0,142.5929,142.6117,142.3116,142.5366,11900.0
2020-11-16 12:55:00,151.94,152.4,151.94,152.15,6891.0,142.4616,142.8929,142.4616,142.6585,6891.0
2020-11-16 13:00:00,152.14,152.2,152.02,152.03,6830.0,142.6492,142.7054,142.5366,142.546,6830.0
2020-11-16 13:05:00,152.03,152.23,151.88,151.93,16078.0,142.546,142.7335,142.4054,142.4523,16078.0
2020-11-16 13:10:00,151.98,152.05,151.91,152.02,10941.0,142.4991,142.5648,142.4335,142.5366,10941.0
2020-11-16 13:15:00,152.02,152.07,151.96,152.05,10161.0,142.5366,142.5835,142.4804,142.5648,10161.0
2020-11-16 13:20:00,152.03,152.09,151.82,151.97,17696.0,142.546,142.6023,142.3491,142.4898,17696.0
2020-11-16 13:25:00,152.0,152.05,151.42,151.42,5850.0,142.5179,142.5648,141.9741,141.9741,5850.0
2020-11-16 13:30:00,151.49,151.81,151.43,151.72,18668.0,142.0397,142.3397,141.9834,142.2554,18668.0
2020-11-16 13:35:00,151.73,151.76,151.55,151.62,13724.0,142.2647,142.2929,142.096,142.1616,13724.0
2020-11-16 13:40:00,151.6,151.63,151.36,151.39,13284.0,142.1428,142.171,141.9178,141.9459,13284.0
2020-11-16 13:45:00,151.42,151.5,151.31,151.38,4104.0,141.9741,142.0491,141.8709,141.9366,4104.0
2020-11-16 13:50:00,151.38,151.43,151.26,151.34,3900.0,141.9366,141.9834,141.8241,141.8991,3900.0
2020-11-16 13:55:00,151.33,151.35,150.94,150.99,21500.0,141.8897,141.9084,141.524,141.5709,21500.0
2020-11-16 14:00:00,150.97,150.98,150.74,150.91,4810.0,141.5521,141.5615,141.3365,141.4959,4810.0
2020-11-16 14:05:00,150.94,151.5,150.93,151.39,6666.0,141.524,142.0491,141.5146,141.9459,6666.0
2020-11-16 14:10:00,151.44,151.54,151.35,151.35,6918.0,141.9928,142.0866,141.9084,141.9084,6918.0
2020-11-16 14:15:00,151.43,151.88,151.41,151.88,12297.0,141.9834,142.4054,141.9647,142.4054,12297.0
2020-11-16 14:20:00,151.88,151.99,151.75,151.99,5938.0,142.4054,142.5085,142.2835,142.5085,5938.0
2020-11-16 14:25:00,151.99,151.99,151.79,151.86,18494.0,142.5085,142.5085,142.321,142.3866,18494.0
2020-11-16 14:30:00,151.86,152.03,151.86,152.02,7238.0,142.3866,142.546,142.3866,142.5366,7238.0
2020-11-16 14:35:00,151.98,152.17,151.92,152.13,6589.0,142.4991,142.6773,142.4429,142.6398,6589.0
2020-11-16 14:40:00,152.15,152.16,151.96,152.07,14102.0,142.6585,142.6679,142.4804,142.5835,14102.0
2020-11-16 14:45:00,152.14,152.17,151.9,151.9,8057.0,142.6492,142.6773,142.4241,142.4241,8057.0
2020-11-16 14:50:00,151.9,152.11,151.87,151.99,7268.0,142.4241,142.621,142.396,142.5085,7268.0
2020-11-16 14:55:00,151.95,152.18,151.95,152.05,8525.0,142.471,142.6867,142.471,142.5648,8525.0
2020-11-16 15:00:00,152.05,152.09,151.56,151.78,12638.0,142.5648,142.6023,142.1053,142.3116,12638.0
2020-11-16 15:05:00,151.8,151.8,151.34,151.64,13643.0,142.3304,142.3304,141.8991,142.1803,13643.0
2020-11-16 15:10:00,151.63,151.75,151.45,151.49,33138.0,142.171,142.2835,142.0022,142.0397,33138.0
2020-11-16 15:15:00,151.52,152.09,151.51,152.05,10931.0,142.0678,142.6023,142.0585,142.5648,10931.0
2020-11-16 15:20:00,152.05,152.19,151.97,152.17,34006.0,142.5648,142.696,142.4898,142.6773,34006.0
2020-11-16 15:25:00,152.17,152.23,151.92,152.03,21002.0,142.6773,142.7335,142.4429,142.546,21002.0
2020-11-16 15:30:00,152.03,152.56,152.03,152.56,34751.0,142.546,143.043,142.546,143.043,34751.0
2020-11-16 15:35:00,152.53,152.61,151.79,151.93,20294.0,143.0148,143.0898,142.321,142.4523,20294.0
2020-11-16 15:40:00,152.0,152.08,151.79,151.86,18872.0,142.5179,142.5929,142.321,142.3866,18872.0
2020-11-16 15:45:00,151.91,152.18,151.87,152.09,50186.0,142.4335,142.6867,142.396,142.6023,50186.0
2020-11-16 15:50:00,152.09,152.23,151.91,152.16,32744.0,142.6023,142.7335,142.4335,142.6679,32744.0
2020-11-16 15:55:00,152.14,152.61,152.02,152.45,86261.0,142.6492,143.0898,142.5366,142.9398,86261.0
2020-11-17 09:30:00,150.96,152.49,149.42,149.66,36423.0,141.5428,142.9773,140.0988,140.3239,36423.0
2020-11-17 09:35:00,149.95,149.95,148.5,148.93,35889.0,140.5958,140.5958,139.2362,139.6394,35889.0
2020-11-17 09:40:00,148.96,149.14,147.77,147.97,22639.0,139.6675,139.8363,138.5518,138.7393,22639.0
2020-11-17 09:45:00,147.78,148.33,147.78,147.94,31090.0,138.5611,139.0768,138.5611,138.7112,31090.0
2020-11-17 09:50:00,147.94,148.16,147.27,147.36,17952.0,138.7112,138.9174,138.083,138.1673,17952.0
2020-11-17 09:55:00,147.27,147.74,147.25,147.35,18537.0,138.083,138.5236,138.0642,138.158,18537.0
2020-11-17 10:00:00,147.3,148.15,147.3,147.74,9784.0,138.1111,138.9081,138.1111,138.5236,9784.0
2020-11-17 10:05:00,147.68,147.79,147.25,147.25,17730.0,138.4674,138.5705,138.0642,138.0642,17730.0
2020-11-17 10:10:00,147.27,147.46,146.86,147.38,17650.0,138.083,138.2611,137.6985,138.1861,17650.0
2020-11-17 10:15:00,147.32,147.81,147.1,147.78,9588.0,138.1298,138.5893,137.9236,138.5611,9588.0
2020-11-17 10:20:00,147.82,148.03,147.71,147.8,24957.0,138.5986,138.7955,138.4955,138.5799,24957.0
2020-11-17 10:25:00,147.8,148.0,147.63,147.69,15736.0,138.5799,138.7674,138.4205,138.4768,15736.0
2020-11-17 10:30:00,147.69,148.11,147.67,147.96,12225.0,138.4768,138.8706,138.458,138.7299,12225.0
2020-11-17 10:35:00,147.98,148.02,147.82,147.88,15173.0,138.7487,138.7862,138.5986,138.6549,15173.0
2020-11-17 10:40:00,147.88,148.48,147.87,148.41,4170.0,138.6549,139.2175,138.6455,139.1518,4170.0
2020-11-17 10:45:00,148.41,148.42,148.15,148.27,4597.0,139.1518,139.1612,138.9081,139.0206,4597.0
2020-11-17 10:50:00,148.28,148.78,148.24,148.75,9143.0,139.03,139.4988,138.9924,139.4706,9143.0
2020-11-17 10:55:00,148.81,148.88,148.58,148.58,5978.0,139.5269,139.5925,139.3112,139.3112,5978.0
2020-11-17 11:00:00,148.55,149.02,148.46,149.02,5029.0,139.2831,139.7238,139.1987,139.7238,5029.0
2020-11-17 11:05:00,148.94,149.26,148.64,148.65,8188.0,139.6488,139.9488,139.3675,139.3769,8188.0
2020-11-17 11:10:00,148.71,149.04,148.63,148.9,4315.0,139.4331,139.7425,139.3581,139.6113,4315.0
2020-11-17 11:15:00,148.79,149.21,148.79,149.05,13188.0,139.5081,139.9019,139.5081,139.7519,13188.0
2020-11-17 11:20:00,149.11,149.32,149.11,149.31,6277.0,139.8082,140.0051,139.8082,139.9957,6277.0
2020-11-17 11:25:00,149.3,149.69,149.25,149.69,7709.0,139.9863,140.352,139.9394,140.352,7709.0
2020-11-17 11:30:00,149.71,149.73,149.56,149.6,10538.0,140.3707,140.3895,140.2301,140.2676,10538.0
2020-11-17 11:35:00,149.66,149.86,149.6,149.63,4509.0,140.3239,140.5114,140.2676,140.2957,4509.0
2020-11-17 11:40:00,149.63,149.87,149.6,149.67,14331.0,140.2957,140.5208,140.2676,140.3332,14331.0
2020-11-17 11:45:00,149.66,149.8,149.5,149.5,7571.0,140.3239,140.4551,140.1738,140.1738,7571.0
2020-11-17 11:50:00,149.49,149.51,149.2,149.22,5482.0,140.1645,140.1832,139.8926,139.9113,5482.0
2020-11-17 11:55:00,149.23,149.45,149.14,149.34,7250.0,139.9207,140.127,139.8363,140.0238,7250.0
2020-11-17 12:00:00,149.35,149.62,149.32,149.48,4461.0,140.0332,140.2864,140.0051,140.1551,4461.0
2020-11-17 12:05:00,149.53,149.62,149.43,149.44,4985.0,140.202,140.2864,140.1082,140.1176,4985.0
2020-11-17 12:10:00,149.52,150.14,149.51,150.1,7015.0,140.1926,140.7739,140.1832,140.7364,7015.0
2020-11-17 12:15:00,149.97,150.09,149.7,149.7,4453.0,140.6145,140.727,140.3614,140.3614,4453.0
2020-11-17 12:20:00,149.75,149.81,149.0,149.25,20870.0,140.4082,140.4645,139.705,139.9394,20870.0
2020-11-17 12:25:00,149.26,149.7,149.12,149.53,8714.0,139.9488,140.3614,139.8175,140.202,8714.0
2020-11-17 12:30:00,149.63,149.65,149.47,149.48,4927.0,140.2957,140.3145,140.1457,140.1551,4927.0
2020-11-17 12:35:00,149.46,149.69,149.27,149.64,5908.0,140.1363,140.352,139.9582,140.3051,5908.0
2020-11-17 12:40:00,149.69,149.69,149.55,149.55,4557.0,140.352,140.352,140.2207,140.2207,4557.0
2020-11-17 12:45:00,149.59,149.69,149.46,149.47,3315.0,140.2582,140.352,140.1363,140.1457,3315.0
2020-11-17 12:50:00,149.5,149.57,149.32,149.38,7037.0,140.1738,140.2395,140.0051,140.0613,7037.0
2020-11-17 12:55:00,149.3,149.51,149.29,149.34,4690.0,139.9863,140.1832,139.9769,140.0238,4690.0
2020-11-17 13:00:00,149.4,149.41,149.25,149.25,5800.0,140.0801,140.0895,139.9394,139.9394,5800.0
2020-11-17 13:05:00,149.31,149.38,149.26,149.32,5200.0,139.9957,140.0613,139.9488,140.0051,5200.0
2020-11-17 13:10:00,149.33,149.35,148.92,148.93,7230.0,140.0144,140.0332,139.63,139.6394,7230.0
2020-11-17 13:15:00,148.95,149.14,148.57,148.58,13713.0,139.6582,139.8363,139.3019,139.3112,13713.0
2020-11-17 13:20:00,148.69,148.81,148.29,148.5,12351.0,139.4144,139.5269,139.0393,139.2362,12351.0
2020-11-17 13:25:00,148.61,148.64,148.3,148.3,19725.0,139.3394,139.3675,139.0487,139.0487,19725.0
2020-11-17 13:30:00,148.3,148.4,148.16,148.31,6816.0,139.0487,139.1425,138.9174,139.0581,6816.0
2020-11-17 13:35:00,148.38,148.39,148.04,148.33,12192.0,139.1237,139.1331,138.8049,139.0768,12192.0
2020-11-17 13:40:00,148.34,148.39,147.97,148.03,7041.0,139.0862,139.1331,138.7393,138.7955,7041.0
2020-11-17 13:45:00,148.08,148.29,147.97,148.05,7290.0,138.8424,139.0393,138.7393,138.8143,7290.0
2020-11-17 13:50:00,148.02,148.17,147.93,147.99,10409.0,138.7862,138.9268,138.7018,138.758,10409.0
2020-11-17 13:55:00,148.03,148.27,148.03,148.21,3450.0,138.7955,139.0206,138.7955,138.9643,3450.0
2020-11-17 14:00:00,148.16,148.65,148.11,148.6,6581.0,138.9174,139.3769,138.8706,139.33,6581.0
2020-11-17 14:05:00,148.66,148.92,148.66,148.92,4479.0,139.3862,139.63,139.3862,139.63,4479.0
2020-11-17 14:10:00,148.93,149.13,148.76,149.04,5478.0,139.6394,139.8269,139.48,139.7425,5478.0
2020-11-17 14:15:00,149.01,149.28,148.88,149.25,4254.0,139.7144,139.9676,139.5925,139.9394,4254.0
2020-11-17 14:20:00,149.3,149.42,149.21,149.28,3617.0,139.9863,140.0988,139.9019,139.9676,3617.0
2020-11-17 14:25:00,149.24,149.35,149.21,149.33,3274.0,139.9301,140.0332,139.9019,140.0144,3274.0
2020-11-17 14:30:00,149.4,149.4,148.89,149.01,7282.0,140.0801,140.0801,139.6019,139.7144,7282.0
2020-11-17 14:35:00,149.15,149.25,149.05,149.12,11987.0,139.8457,139.9394,139.7519,139.8175,11987.0
2020-11-17 14:40:00,149.17,149.2,148.62,148.72,14996.0,139.8644,139.8926,139.3487,139.4425,14996.0
2020-11-17 14:45:00,148.66,149.08,148.63,149.08,5505.0,139.3862,139.78,139.3581,139.78,5505.0
2020-11-17 14:50:00,149.13,149.32,149.01,149.24,7502.0,139.8269,140.0051,139.7144,139.9301,7502.0
2020-11-17 14:55:00,149.23,149.43,149.08,149.08,6702.0,139.9207,140.1082,139.78,139.78,6702.0
2020-11-17 15:00:00,148.98,149.1,148.56,148.65,7094.0,139.6863,139.7988,139.2925,139.3769,7094.0
2020-11-17 15:05:00,148.73,148.81,148.48,148.61,7260.0,139.4519,139.5269,139.2175,139.3394,7260.0
2020-11-17 15:10:00,148.59,148.62,148.26,148.27,10813.0,139.3206,139.3487,139.0112,139.0206,10813.0
2020-11-17 15:15:00,148.27,148.5,148.24,148.28,9996.0,139.0206,139.2362,138.9924,139.03,9996.0
2020-11-17 15:20:00,148.27,148.27,147.98,148.05,15104.0,139.0206,139.0206,138.7487,138.8143,15104.0
2020-11-17 15:25:00,148.08,148.28,148.01,148.27,10664.0,138.8424,139.03,138.7768,139.0206,10664.0
2020-11-17 15:30:00,148.24,148.29,148.03,148.03,14918.0,138.9924,139.0393,138.7955,138.7955,14918.0
2020-11-17 15:35:00,148.03,148.32,148.0,148.28,16888.0,138.7955,139.0675,138.7674,139.03,16888.0
2020-11-17 15:40:00,148.33,148.48,148.22,148.48,18607.0,139.0768,139.2175,138.9737,139.2175,18607.0
2020-11-17 15:45:00,148.52,148.71,148.35,148.65,21151.0,139.255,139.4331,139.0956,139.3769,21151.0
2020-11-17 15:50:00,148.63,149.1,148.18,149.1,46547.0,139.3581,139.7988,138.9362,139.7988,46547.0
2020-11-17 15:55:00,149.07,149.12,148.76,148.86,67929.0,139.7707,139.8175,139.48,139.5738,67929.0
2020-11-18 09:30:00,148.55,148.9,147.32,147.56,39889.0,139.2831,139.6113,138.1298,138.3549,39889.0
2020-11-18 09:35:00,147.58,147.82,146.86,146.86,20818.0,138.3736,138.5986,137.6985,137.6985,20818.0
2020-11-18 09:40:00,146.98,147.07,146.2,146.65,32887.0,137.811,137.8954,137.0797,137.5016,32887.0
2020-11-18 09:45:00,146.77,147.05,146.1,146.43,21463.0,137.6141,137.8767,136.9859,137.2954,21463.0
2020-11-18 09:50:00,146.41,146.79,146.03,146.79,11852.0,137.2766,137.6329,136.9203,137.6329,11852.0
2020-11-18 09:55:00,146.79,147.27,146.7,147.16,18908.0,137.6329,138.083,137.5485,137.9798,18908.0
2020-11-18 10:00:00,147.22,147.51,147.12,147.16,13422.0,138.0361,138.308,137.9423,137.9798,13422.0
2020-11-18 10:05:00,147.16,147.24,146.92,147.17,20838.0,137.9798,138.0548,137.7548,137.9892,20838.0
2020-11-18 10:10:00,147.15,147.29,147.06,147.19,19347.0,137.9704,138.1017,137.8861,138.0079,19347.0
2020-11-18 10:15:00,147.13,147.14,146.8,146.83,9532.0,137.9517,137.9611,137.6423,137.6704,9532.0
2020-11-18 10:20:00,146.82,147.22,146.76,147.2,14386.0,137.661,138.0361,137.6048,138.0173,14386.0
2020-11-18 10:25:00,147.24,147.85,147.22,147.69,10926.0,138.0548,138.6268,138.0361,138.4768,10926.0
2020-11-18 10:30:00,147.69,147.71,147.48,147.49,16317.0,138.4768,138.4955,138.2799,138.2892,16317.0
2020-11-18 10:35:00,147.42,147.94,147.42,147.58,12167.0,138.2236,138.7112,138.2236,138.3736,12167.0
2020-11-18 10:40:00,147.61,147.63,147.45,147.45,10678.0,138.4017,138.4205,138.2517,138.2517,10678.0
2020-11-18 10:45:00,147.49,147.55,147.21,147.21,7166.0,138.2892,138.3455,138.0267,138.0267,7166.0
2020-11-18 10:50:00,147.17,147.18,147.06,147.15,11412.0,137.9892,137.9986,137.8861,137.9704,11412.0
2020-11-18 10:55:00,147.05,147.17,146.58,146.59,12347.0,137.8767,137.9892,137.436,137.4454,12347.0
2020-11-18 11:00:00,146.57,146.77,146.47,146.48,17362.0,137.4266,137.6141,137.3329,137.3422,17362.0
2020-11-18 11:05:00,146.51,146.67,146.37,146.5,15221.0,137.3704,137.5204,137.2391,137.361,15221.0
2020-11-18 11:10:00,146.51,146.51,146.4,146.41,9140.0,137.3704,137.3704,137.2672,137.2766,9140.0
2020-11-18 11:15:00,146.43,146.69,146.32,146.5,17249.0,137.2954,137.5391,137.1922,137.361,17249.0
2020-11-18 11:20:00,146.56,146.57,146.34,146.34,6636.0,137.4172,137.4266,137.211,137.211,6636.0
2020-11-18 11:25:00,146.4,146.54,146.33,146.35,17180.0,137.2672,137.3985,137.2016,137.2203,17180.0
2020-11-18 11:30:00,146.37,146.86,146.37,146.68,10174.0,137.2391,137.6985,137.2391,137.5298,10174.0
2020-11-18 11:35:00,146.68,146.83,146.59,146.66,11346.0,137.5298,137.6704,137.4454,137.511,11346.0
2020-11-18 11:40:00,146.64,146.7,146.54,146.6,12714.0,137.4923,137.5485,137.3985,137.4548,12714.0
2020-11-18 11:45:00,146.61,146.63,146.28,146.39,8195.0,137.4641,137.4829,137.1547,137.2579,8195.0
2020-11-18 11:50:00,146.36,146.4,146.23,146.23,10305.0,137.2297,137.2672,137.1078,137.1078,10305.0
2020-11-18 11:55:00,146.3,146.42,146.27,146.28,11278.0,137.1735,137.286,137.1453,137.1547,11278.0
2020-11-18 12:00:00,146.25,146.81,146.24,146.81,10866.0,137.1266,137.6517,137.1172,137.6517,10866.0
2020-11-18 12:05:00,146.77,146.84,146.39,146.39,45650.0,137.6141,137.6798,137.2579,137.2579,45650.0
2020-11-18 12:10:00,146.38,146.48,146.2,146.32,13657.0,137.2485,137.3422,137.0797,137.1922,13657.0
2020-11-18 12:15:00,146.32,146.34,145.85,145.89,7877.0,137.1922,137.211,136.7515,136.789,7877.0
2020-11-18 12:20:00,145.87,146.05,145.77,145.88,14341.0,136.7703,136.9391,136.6765,136.7797,14341.0
2020-11-18 12:25:00,145.82,145.88,145.74,145.84,15029.0,136.7234,136.7797,136.6484,136.7422,15029.0
2020-11-18 12:30:00,145.8,145.9,145.76,145.78,14515.0,136.7047,136.7984,136.6672,136.6859,14515.0
2020-11-18 12:35:00,145.81,145.81,145.5,145.74,8252.0,136.714,136.714,136.4234,136.6484,8252.0
2020-11-18 12:40:00,145.79,145.84,145.37,145.7,37169.0,136.6953,136.7422,136.3015,136.6109,37169.0
2020-11-18 12:45:00,145.7,145.73,145.58,145.71,9071.0,136.6109,136.639,136.4984,136.6203,9071.0
2020-11-18 12:50:00,145.68,145.77,145.59,145.64,7874.0,136.5921,136.6765,136.5078,136.5546,7874.0
2020-11-18 12:55:00,145.64,145.66,145.35,145.4,14125.0,136.5546,136.5734,136.2827,136.3296,14125.0
2020-11-18 13:00:00,145.43,145.8,145.42,145.8,8542.0,136.3577,136.7047,136.3484,136.7047,8542.0
2020-11-18 13:05:00,145.8,145.87,145.67,145.7,11373.0,136.7047,136.7703,136.5828,136.6109,11373.0
2020-11-18 13:10:00,145.73,145.81,145.66,145.66,12441.0,136.639,136.714,136.5734,136.5734,12441.0
2020-11-18 13:15:00,145.61,145.67,145.46,145.5,4323.0,136.5265,136.5828,136.3859,136.4234,4323.0
2020-11-18 13:20:00,145.54,145.65,145.46,145.53,5653.0,136.4609,136.564,136.3859,136.4515,5653.0
2020-11-18 13:25:00,145.53,145.53,145.24,145.29,5964.0,136.4515,136.4515,136.1796,136.2265,5964.0
2020-11-18 13:30:00,145.27,145.41,145.27,145.31,6260.0,136.2077,136.339,136.2077,136.2452,6260.0
2020-11-18 13:35:00,145.36,145.59,145.34,145.55,12897.0,136.2921,136.5078,136.2734,136.4703,12897.0
2020-11-18 13:40:00,145.49,145.6,145.32,145.5,10505.0,136.414,136.5171,136.2546,136.4234,10505.0
2020-11-18 13:45:00,145.45,145.71,145.45,145.47,11644.0,136.3765,136.6203,136.3765,136.3952,11644.0
2020-11-18 13:50:00,145.5,145.76,145.42,145.6,5814.0,136.4234,136.6672,136.3484,136.5171,5814.0
2020-11-18 13:55:00,145.64,145.82,145.54,145.78,11403.0,136.5546,136.7234,136.4609,136.6859,11403.0
2020-11-18 14:00:00,145.85,145.86,145.66,145.8,13278.0,136.7515,136.7609,136.5734,136.7047,13278.0
2020-11-18 14:05:00,145.75,145.91,145.72,145.88,42779.0,136.6578,136.8078,136.6296,136.7797,42779.0
2020-11-18 14:10:00,145.83,145.85,145.37,145.52,27440.0,136.7328,136.7515,136.3015,136.4421,27440.0
2020-11-18 14:15:00,145.53,145.56,145.26,145.32,9212.0,136.4515,136.4796,136.1983,136.2546,9212.0
2020-11-18 14:20:00,145.34,145.56,145.32,145.37,11944.0,136.2734,136.4796,136.2546,136.3015,11944.0
2020-11-18 14:25:00,145.4,145.43,145.23,145.35,16870.0,136.3296,136.3577,136.1702,136.2827,16870.0
2020-11-18 14:30:00,145.31,145.43,145.16,145.36,9057.0,136.2452,136.3577,136.1046,136.2921,9057.0
2020-11-18 14:35:00,145.31,145.31,145.03,145.06,18201.0,136.2452,136.2452,135.9827,136.0108,18201.0
2020-11-18 14:40:00,145.06,145.48,144.99,145.48,26884.0,136.0108,136.4046,135.9452,136.4046,26884.0
2020-11-18 14:45:00,145.56,145.85,145.55,145.8,11363.0,136.4796,136.7515,136.4703,136.7047,11363.0
2020-11-18 14:50:00,145.78,146.02,145.77,145.87,13991.0,136.6859,136.9109,136.6765,136.7703,13991.0
2020-11-18 14:55:00,145.89,145.89,145.45,145.51,17490.0,136.789,136.789,136.3765,136.4327,17490.0
2020-11-18 15:00:00,145.43,145.68,145.43,145.47,10234.0,136.3577,136.5921,136.3577,136.3952,10234.0
2020-11-18 15:05:00,145.47,145.97,145.47,145.91,86036.0,136.3952,136.8641,136.3952,136.8078,86036.0
2020-11-18 15:10:00,145.91,146.36,145.87,146.33,10034.0,136.8078,137.2297,136.7703,137.2016,10034.0
2020-11-18 15:15:00,146.31,146.35,145.85,145.85,12024.0,137.1828,137.2203,136.7515,136.7515,12024.0
2020-11-18 15:20:00,145.88,145.99,145.69,145.99,12737.0,136.7797,136.8828,136.6015,136.8828,12737.0
2020-11-18 15:25:00,145.96,146.01,145.65,145.69,16095.0,136.8547,136.9016,136.564,136.6015,16095.0
2020-11-18 15:30:00,145.63,145.82,145.4,145.8,17943.0,136.5453,136.7234,136.3296,136.7047,17943.0
2020-11-18 15:35:00,145.78,145.78,145.16,145.37,18044.0,136.6859,136.6859,136.1046,136.3015,18044.0
2020-11-18 15:40:00,145.32,145.34,144.86,144.94,26631.0,136.2546,136.2734,135.8233,135.8983,26631.0
2020-11-18 15:45:00,144.92,145.08,144.56,144.68,38703.0,135.8796,136.0296,135.542,135.6545,38703.0
2020-11-18 15:50:00,144.74,144.88,144.15,144.35,50271.0,135.7108,135.8421,135.1576,135.3451,50271.0
2020-11-18 15:55:00,144.38,144.61,144.25,144.44,88104.0,135.3732,135.5889,135.2514,135.4295,88104.0
2020-11-19 09:30:00,144.25,144.77,142.7,143.31,51023.0,135.2514,135.7389,133.798,134.37,51023.0
2020-11-19 09:35:00,143.62,144.64,143.61,144.5,6426.0,134.6607,135.617,134.6513,135.4858,6426.0
2020-11-19 09:40:00,144.77,145.14,144.4,144.78,13405.0,135.7389,136.0858,135.392,135.7483,13405.0
2020-11-19 09:45:00,144.78,145.65,144.7,145.62,7830.0,135.7483,136.564,135.6733,136.5359,7830.0
2020-11-19 09:50:00,145.59,145.78,145.27,145.75,11627.0,136.5078,136.6859,136.2077,136.6578,11627.0
2020-11-19 09:55:00,145.69,145.75,145.15,145.46,8936.0,136.6015,136.6578,136.0952,136.3859,8936.0
2020-11-19 10:00:00,145.52,145.85,145.2,145.2,7982.0,136.4421,136.7515,136.1421,136.1421,7982.0
2020-11-19 10:05:00,145.24,145.36,144.89,145.19,21210.0,136.1796,136.2921,135.8514,136.1327,21210.0
2020-11-19 10:10:00,145.29,145.71,145.15,145.53,22269.0,136.2265,136.6203,136.0952,136.4515,22269.0
2020-11-19 10:15:00,145.81,145.95,145.6,145.67,51473.0,136.714,136.8453,136.5171,136.5828,51473.0
2020-11-19 10:20:00,145.58,145.88,145.38,145.38,5274.0,136.4984,136.7797,136.3109,136.3109,5274.0
2020-11-19 10:25:00,145.24,145.66,145.04,145.5,3866.0,136.1796,136.5734,135.9921,136.4234,3866.0
2020-11-19 10:30:00,145.5,145.64,145.35,145.44,9223.0,136.4234,136.5546,136.2827,136.3671,9223.0
2020-11-19 10:35:00,145.55,145.74,145.37,145.7,6123.0,136.4703,136.6484,136.3015,136.6109,6123.0
2020-11-19 10:40:00,145.81,146.09,145.7,145.75,5995.0,136.714,136.9766,136.6109,136.6578,5995.0
2020-11-19 10:45:00,145.81,145.81,145.47,145.56,11816.0,136.714,136.714,136.3952,136.4796,11816.0
2020-11-19 10:50:00,145.56,145.65,145.2,145.43,18009.0,136.4796,136.564,136.1421,136.3577,18009.0
2020-11-19 10:55:00,145.49,145.54,145.15,145.26,3575.0,136.414,136.4609,136.0952,136.1983,3575.0
2020-11-19 11:00:00,145.17,145.38,145.17,145.29,15120.0,136.114,136.3109,136.114,136.2265,15120.0
2020-11-19 11:05:00,145.29,145.6,145.29,145.34,7860.0,136.2265,136.5171,136.2265,136.2734,7860.0
2020-11-19 11:10:00,145.52,145.57,145.41,145.53,4853.0,136.4421,136.489,136.339,136.4515,4853.0
2020-11-19 11:15:00,145.43,145.79,145.43,145.72,8013.0,136.3577,136.6953,136.3577,136.6296,8013.0
2020-11-19 11:20:00,145.74,145.97,145.73,145.96,14242.0,136.6484,136.8641,136.639,136.8547,14242.0
2020-11-19 11:25:00,145.99,145.99,145.76,145.92,3973.0,136.8828,136.8828,136.6672,136.8172,3973.0
2020-11-19 11:30:00,145.91,145.91,145.18,145.18,4252.0,136.8078,136.8078,136.1233,136.1233,4252.0
2020-11-19 11:35:00,145.17,145.41,145.13,145.33,6449.0,136.114,136.339,136.0765,136.264,6449.0
2020-11-19 11:40:00,145.41,145.52,145.4,145.5,2100.0,136.339,136.4421,136.3296,136.4234,2100.0
2020-11-19 11:45:00,145.49,145.69,145.45,145.53,8438.0,136.414,136.6015,136.3765,136.4515,8438.0
2020-11-19 11:50:00,145.49,145.78,145.49,145.75,3941.0,136.414,136.6859,136.414,136.6578,3941.0
2020-11-19 11:55:00,145.75,145.78,145.61,145.74,3723.0,136.6578,136.6859,136.5265,136.6484,3723.0
2020-11-19 12:00:00,145.75,145.75,145.35,145.44,3412.0,136.6578,136.6578,136.2827,136.3671,3412.0
2020-11-19 12:05:00,145.47,145.54,145.28,145.54,29261.0,136.3952,136.4609,136.2171,136.4609,29261.0
2020-11-19 12:10:00,145.54,145.89,145.53,145.79,4192.0,136.4609,136.789,136.4515,136.6953,4192.0
2020-11-19 12:15:00,145.59,145.67,145.38,145.54,2849.0,136.5078,136.5828,136.3109,136.4609,2849.0
2020-11-19 12:20:00,145.47,145.63,145.42,145.47,4447.0,136.3952,136.5453,136.3484,136.3952,4447.0
2020-11-19 12:25:00,145.46,145.67,145.4,145.66,8408.0,136.3859,136.5828,136.3296,136.5734,8408.0
2020-11-19 12:30:00,145.64,145.64,145.51,145.51,3082.0,136.5546,136.5546,136.4327,136.4327,3082.0
2020-11-19 12:35:00,145.53,145.66,145.47,145.6,3957.0,136.4515,136.5734,136.3952,136.5171,3957.0
2020-11-19 12:40:00,145.6,145.64,145.32,145.41,2512.0,136.5171,136.5546,136.2546,136.339,2512.0
2020-11-19 12:45:00,145.43,145.54,145.37,145.54,2400.0,136.3577,136.4609,136.3015,136.4609,2400.0
2020-11-19 12:50:00,145.52,145.54,145.33,145.53,5960.0,136.4421,136.4609,136.264,136.4515,5960.0
2020-11-19 12:55:00,145.47,145.85,145.45,145.78,2436.0,136.3952,136.7515,136.3765,136.6859,2436.0
2020-11-19 13:00:00,145.85,146.03,145.81,145.94,5554.0,136.7515,136.9203,136.714,136.8359,5554.0
2020-11-19 13:05:00,145.89,145.95,145.71,145.73,5712.0,136.789,136.8453,136.6203,136.639,5712.0
2020-11-19 13:10:00,145.79,146.04,145.78,146.03,3354.0,136.6953,136.9297,136.6859,136.9203,3354.0
2020-11-19 13:15:00,146.08,146.14,146.02,146.14,3176.0,136.9672,137.0234,136.9109,137.0234,3176.0
2020-11-19 13:20:00,146.14,146.21,146.09,146.17,3928.0,137.0234,137.0891,136.9766,137.0516,3928.0
2020-11-19 13:25:00,146.18,146.29,146.08,146.13,4482.0,137.061,137.1641,136.9672,137.0141,4482.0
2020-11-19 13:30:00,146.15,146.15,145.96,146.04,5255.0,137.0328,137.0328,136.8547,136.9297,5255.0
2020-11-19 13:35:00,146.03,146.16,146.03,146.12,3040.0,136.9203,137.0422,136.9203,137.0047,3040.0
2020-11-19 13:40:00,146.12,146.24,146.12,146.21,4491.0,137.0047,137.1172,137.0047,137.0891,4491.0
2020-11-19 13:45:00,146.21,146.31,146.16,146.28,4864.0,137.0891,137.1828,137.0422,137.1547,4864.0
2020-11-19 13:50:00,146.31,146.51,146.24,146.47,4136.0,137.1828,137.3704,137.1172,137.3329,4136.0
2020-11-19 13:55:00,146.54,146.58,146.54,146.57,4614.0,137.3985,137.436,137.3985,137.4266,4614.0
2020-11-19 14:00:00,146.58,146.68,146.43,146.43,6045.0,137.436,137.5298,137.2954,137.2954,6045.0
2020-11-19 14:05:00,146.46,146.57,146.44,146.5,2636.0,137.3235,137.4266,137.3047,137.361,2636.0
2020-11-19 14:10:00,146.5,146.61,146.5,146.55,7159.0,137.361,137.4641,137.361,137.4079,7159.0
2020-11-19 14:15:00,146.51,146.58,146.45,146.56,4463.0,137.3704,137.436,137.3141,137.4172,4463.0
2020-11-19 14:20:00,146.56,146.56,146.45,146.5,1735.0,137.4172,137.4172,137.3141,137.361,1735.0
2020-11-19 14:25:00,146.5,146.66,146.46,146.66,8489.0,137.361,137.511,137.3235,137.511,8489.0
2020-11-19 14:30:00,146.67,146.9,146.67,146.88,4609.0,137.5204,137.736,137.5204,137.7173,4609.0
2020-11-19 14:35:00,146.91,147.24,146.89,147.24,6705.0,137.7454,138.0548,137.7267,138.0548,6705.0
2020-11-19 14:40:00,147.1,147.43,147.1,147.34,8966.0,137.9236,138.233,137.9236,138.1486,8966.0
2020-11-19 14:45:00,147.33,147.4,147.2,147.21,6095.0,138.1392,138.2048,138.0173,138.0267,6095.0
2020-11-19 14:50:00,147.21,147.22,147.09,147.12,6058.0,138.0267,138.0361,137.9142,137.9423,6058.0
2020-11-19 14:55:00,146.94,147.12,146.94,147.11,3689.0,137.7735,137.9423,137.7735,137.9329,3689.0
2020-11-19 15:00:00,147.12,147.16,146.89,146.94,4753.0,137.9423,137.9798,137.7267,137.7735,4753.0
2020-11-19 15:05:00,146.94,146.95,146.78,146.91,5278.0,137.7735,137.7829,137.6235,137.7454,5278.0
2020-11-19 15:10:00,146.87,147.27,146.87,147.27,5978.0,137.7079,138.083,137.7079,138.083,5978.0
2020-11-19 15:15:00,147.25,147.27,147.01,147.04,8771.0,138.0642,138.083,137.8392,137.8673,8771.0
2020-11-19 15:20:00,147.03,147.16,146.97,146.97,7146.0,137.8579,137.9798,137.8017,137.8017,7146.0
2020-11-19 15:25:00,146.96,146.96,146.61,146.69,14250.0,137.7923,137.7923,137.4641,137.5391,14250.0
2020-11-19 15:30:00,146.71,146.78,146.58,146.74,12583.0,137.5579,137.6235,137.436,137.586,12583.0
2020-11-19 15:35:00,146.79,147.01,146.78,146.8,13683.0,137.6329,137.8392,137.6235,137.6423,13683.0
2020-11-19 15:40:00,146.77,146.99,146.66,146.88,13923.0,137.6141,137.8204,137.511,137.7173,13923.0
2020-11-19 15:45:00,146.86,146.93,146.79,146.89,16280.0,137.6985,137.7642,137.6329,137.7267,16280.0
2020-11-19 15:50:00,146.89,147.27,146.86,147.06,42322.0,137.7267,138.083,137.6985,137.8861,42322.0
2020-11-19 15:55:00,147.03,147.06,146.69,146.79,44272.0,137.8579,137.8861,137.5391,137.6329,44272.0
2020-11-20 09:30:00,145.54,146.15,145.05,146.15,51624.0,136.4609,137.0328,136.0014,137.0328,51624.0
2020-11-20 09:35:00,146.03,146.37,145.55,146.37,7020.0,136.9203,137.2391,136.4703,137.2391,7020.0
2020-11-20 09:40:00,146.21,146.54,146.01,146.41,7504.0,137.0891,137.3985,136.9016,137.2766,7504.0
2020-11-20 09:45:00,146.36,146.36,145.79,146.34,7403.0,137.2297,137.2297,136.6953,137.211,7403.0
2020-11-20 09:50:00,146.34,146.34,145.72,145.83,4746.0,137.211,137.211,136.6296,136.7328,4746.0
2020-11-20 09:55:00,145.83,145.97,145.32,145.97,7188.0,136.7328,136.8641,136.2546,136.8641,7188.0
2020-11-20 10:00:00,146.04,146.19,145.55,145.99,7974.0,136.9297,137.0703,136.4703,136.8828,7974.0
2020-11-20 10:05:00,146.02,146.07,145.82,146.01,6544.0,136.9109,136.9578,136.7234,136.9016,6544.0
2020-11-20 10:10:00,146.03,146.05,145.59,145.69,3773.0,136.9203,136.9391,136.5078,136.6015,3773.0
2020-11-20 10:15:00,145.7,145.84,145.4,145.63,8065.0,136.6109,136.7422,136.3296,136.5453,8065.0
2020-11-20 10:20:00,145.54,145.86,145.4,145.69,6441.0,136.4609,136.7609,136.3296,136.6015,6441.0
2020-11-20 10:25:00,145.66,145.67,145.34,145.58,5693.0,136.5734,136.5828,136.2734,136.4984,5693.0
2020-11-20 10:30:00,145.47,145.6,144.79,144.88,10298.0,136.3952,136.5171,135.7577,135.8421,10298.0
2020-11-20 10:35:00,144.94,145.22,144.71,145.01,17046.0,135.8983,136.1608,135.6827,135.9639,17046.0
2020-11-20 10:40:00,145.16,145.18,144.87,144.92,19725.0,136.1046,136.1233,135.8327,135.8796,19725.0
2020-11-20 10:45:00,144.87,144.92,144.49,144.49,6522.0,135.8327,135.8796,135.4764,135.4764,6522.0
2020-11-20 10:50:00,144.56,144.71,144.55,144.66,3319.0,135.542,135.6827,135.5326,135.6358,3319.0
2020-11-20 10:55:00,144.64,144.85,144.55,144.81,3038.0,135.617,135.8139,135.5326,135.7764,3038.0
2020-11-20 11:00:00,144.81,144.89,144.59,144.59,4349.0,135.7764,135.8514,135.5701,135.5701,4349.0
2020-11-20 11:05:00,144.71,144.71,144.44,144.44,11915.0,135.6827,135.6827,135.4295,135.4295,11915.0
2020-11-20 11:10:00,144.58,144.61,144.48,144.54,2950.0,135.5608,135.5889,135.467,135.5233,2950.0
2020-11-20 11:15:00,144.67,144.8,144.61,144.68,6347.0,135.6452,135.767,135.5889,135.6545,6347.0
2020-11-20 11:20:00,144.68,144.71,144.53,144.69,3203.0,135.6545,135.6827,135.5139,135.6639,3203.0
2020-11-20 11:25:00,144.73,144.82,144.59,144.59,7590.0,135.7014,135.7858,135.5701,135.5701,7590.0
2020-11-20 11:30:00,144.6,144.65,144.54,144.58,8121.0,135.5795,135.6264,135.5233,135.5608,8121.0
2020-11-20 11:35:00,144.5,144.68,144.46,144.62,6677.0,135.4858,135.6545,135.4483,135.5983,6677.0
2020-11-20 11:40:00,144.58,144.74,144.5,144.5,5329.0,135.5608,135.7108,135.4858,135.4858,5329.0
2020-11-20 11:45:00,144.5,144.7,144.35,144.38,10464.0,135.4858,135.6733,135.3451,135.3732,10464.0
2020-11-20 11:50:00,144.45,144.6,144.39,144.48,4000.0,135.4389,135.5795,135.3826,135.467,4000.0
2020-11-20 11:55:00,144.44,144.49,144.38,144.45,4754.0,135.4295,135.4764,135.3732,135.4389,4754.0
2020-11-20 12:00:00,144.41,144.49,144.31,144.42,6500.0,135.4014,135.4764,135.3076,135.4107,6500.0
2020-11-20 12:05:00,144.42,144.56,144.41,144.55,4700.0,135.4107,135.542,135.4014,135.5326,4700.0
2020-11-20 12:10:00,144.47,144.48,144.29,144.34,4772.0,135.4576,135.467,135.2889,135.3357,4772.0
2020-11-20 12:15:00,144.36,144.37,144.09,144.17,6863.0,135.3545,135.3639,135.1013,135.1763,6863.0
2020-11-20 12:20:00,144.17,144.33,144.14,144.33,8219.0,135.1763,135.3264,135.1482,135.3264,8219.0
2020-11-20 12:25:00,144.44,144.49,144.37,144.41,7653.0,135.4295,135.4764,135.3639,135.4014,7653.0
2020-11-20 12:30:00,144.44,144.45,144.19,144.4,5433.0,135.4295,135.4389,135.1951,135.392,5433.0
2020-11-20 12:35:00,144.41,144.47,144.33,144.38,6798.0,135.4014,135.4576,135.3264,135.3732,6798.0
2020-11-20 12:40:00,144.42,144.45,144.32,144.35,3985.0,135.4107,135.4389,135.317,135.3451,3985.0
2020-11-20 12:45:00,144.34,144.47,144.15,144.17,4413.0,135.3357,135.4576,135.1576,135.1763,4413.0
2020-11-20 12:50:00,144.19,144.23,144.14,144.22,6801.0,135.1951,135.2326,135.1482,135.2232,6801.0
2020-11-20 12:55:00,144.24,144.65,144.24,144.58,4196.0,135.242,135.6264,135.242,135.5608,4196.0
2020-11-20 13:00:00,144.64,144.75,144.57,144.68,6195.0,135.617,135.7202,135.5514,135.6545,6195.0
2020-11-20 13:05:00,144.65,144.67,144.35,144.35,7350.0,135.6264,135.6452,135.3451,135.3451,7350.0
2020-11-20 13:10:00,144.34,144.51,144.22,144.49,7779.0,135.3357,135.4951,135.2232,135.4764,7779.0
2020-11-20 13:15:00,144.53,144.56,144.38,144.48,5963.0,135.5139,135.542,135.3732,135.467,5963.0
2020-11-20 13:20:00,144.55,144.79,144.55,144.75,4908.0,135.5326,135.7577,135.5326,135.7202,4908.0
2020-11-20 13:25:00,144.7,144.7,144.51,144.59,5752.0,135.6733,135.6733,135.4951,135.5701,5752.0
2020-11-20 13:30:00,144.58,144.62,144.51,144.62,4621.0,135.5608,135.5983,135.4951,135.5983,4621.0
2020-11-20 13:35:00,144.61,144.73,144.55,144.65,8587.0,135.5889,135.7014,135.5326,135.6264,8587.0
2020-11-20 13:40:00,144.65,144.69,144.61,144.64,5845.0,135.6264,135.6639,135.5889,135.617,5845.0
2020-11-20 13:45:00,144.64,144.77,144.64,144.77,5826.0,135.617,135.7389,135.617,135.7389,5826.0
2020-11-20 13:50:00,144.81,144.81,144.6,144.6,3038.0,135.7764,135.7764,135.5795,135.5795,3038.0
2020-11-20 13:55:00,144.67,144.72,144.59,144.62,4473.0,135.6452,135.692,135.5701,135.5983,4473.0
2020-11-20 14:00:00,144.6,144.8,144.58,144.79,3933.0,135.5795,135.767,135.5608,135.7577,3933.0
2020-11-20 14:05:00,144.79,144.92,144.79,144.83,6634.0,135.7577,135.8796,135.7577,135.7952,6634.0
2020-11-20 14:10:00,144.83,144.86,144.43,144.49,7419.0,135.7952,135.8233,135.4201,135.4764,7419.0
2020-11-20 14:15:00,144.49,144.55,144.33,144.43,5275.0,135.4764,135.5326,135.3264,135.4201,5275.0
2020-11-20 14:20:00,144.48,144.63,144.45,144.45,8760.0,135.467,135.6076,135.4389,135.4389,8760.0
2020-11-20 14:25:00,144.45,144.49,144.32,144.38,4767.0,135.4389,135.4764,135.317,135.3732,4767.0
2020-11-20 14:30:00,144.41,144.49,144.34,144.49,7892.0,135.4014,135.4764,135.3357,135.4764,7892.0
2020-11-20 14:35:00,144.52,144.71,144.46,144.5,5256.0,135.5045,135.6827,135.4483,135.4858,5256.0
2020-11-20 14:40:00,144.46,144.46,144.3,144.3,3810.0,135.4483,135.4483,135.2982,135.2982,3810.0
2020-11-20 14:45:00,144.25,144.37,144.14,144.33,5801.0,135.2514,135.3639,135.1482,135.3264,5801.0
2020-11-20 14:50:00,144.35,144.47,144.32,144.36,7811.0,135.3451,135.4576,135.317,135.3545,7811.0
2020-11-20 14:55:00,144.33,144.42,144.25,144.42,6635.0,135.3264,135.4107,135.2514,135.4107,6635.0
2020-11-20 15:00:00,144.45,144.55,144.44,144.47,7164.0,135.4389,135.5326,135.4295,135.4576,7164.0
2020-11-20 15:05:00,144.41,144.58,144.34,144.34,4434.0,135.4014,135.5608,135.3357,135.3357,4434.0
2020-11-20 15:10:00,144.39,144.44,144.11,144.19,7482.0,135.3826,135.4295,135.1201,135.1951,7482.0
2020-11-20 15:15:00,144.12,144.13,143.78,144.04,9979.0,135.1295,135.1388,134.8107,135.0545,9979.0
2020-11-20 15:20:00,144.08,144.34,144.05,144.17,8526.0,135.092,135.3357,135.0638,135.1763,8526.0
2020-11-20 15:25:00,144.19,144.28,144.13,144.16,11289.0,135.1951,135.2795,135.1388,135.167,11289.0
2020-11-20 15:30:00,144.15,144.44,144.15,144.42,7626.0,135.1576,135.4295,135.1576,135.4107,7626.0
2020-11-20 15:35:00,144.39,144.82,144.37,144.76,7858.0,135.3826,135.7858,135.3639,135.7295,7858.0
2020-11-20 15:40:00,144.84,144.86,144.65,144.86,8071.0,135.8045,135.8233,135.6264,135.8233,8071.0
2020-11-20 15:45:00,144.86,145.18,144.86,145.04,11548.0,135.8233,136.1233,135.8233,135.9921,11548.0
2020-11-20 15:50:00,145.0,145.0,144.54,144.54,23495.0,135.9546,135.9546,135.5233,135.5233,23495.0
2020-11-20 15:55:00,144.53,144.66,144.18,144.24,79274.0,135.5139,135.6358,135.1857,135.242,79274.0
2020-11-23 09:30:00,145.17,146.43,145.17,146.33,13132.0,136.114,137.2954,136.114,137.2016,13132.0
2020-11-23 09:35:00,146.1,146.42,146.03,146.27,5049.0,136.9859,137.286,136.9203,137.1453,5049.0
2020-11-23 09:40:00,146.43,146.68,146.43,146.43,5278.0,137.2954,137.5298,137.2954,137.2954,5278.0
2020-11-23 09:45:00,146.58,146.95,146.51,146.63,9725.0,137.436,137.7829,137.3704,137.4829,9725.0
2020-11-23 09:50:00,146.83,147.06,146.83,146.98,8244.0,137.6704,137.8861,137.6704,137.811,8244.0
2020-11-23 09:55:00,146.99,147.21,146.83,146.83,5159.0,137.8204,138.0267,137.6704,137.6704,5159.0
2020-11-23 10:00:00,146.84,147.2,146.77,147.16,3503.0,137.6798,138.0173,137.6141,137.9798,3503.0
2020-11-23 10:05:00,147.11,147.31,146.77,147.16,6119.0,137.9329,138.1205,137.6141,137.9798,6119.0
2020-11-23 10:10:00,147.24,147.53,147.09,147.35,5962.0,138.0548,138.3267,137.9142,138.158,5962.0
2020-11-23 10:15:00,147.31,147.44,147.2,147.26,4386.0,138.1205,138.2424,138.0173,138.0736,4386.0
2020-11-23 10:20:00,147.19,147.31,147.0,147.0,2828.0,138.0079,138.1205,137.8298,137.8298,2828.0
2020-11-23 10:25:00,146.94,146.94,146.45,146.45,4599.0,137.7735,137.7735,137.3141,137.3141,4599.0
2020-11-23 10:30:00,146.65,146.79,146.39,146.4,3257.0,137.5016,137.6329,137.2579,137.2672,3257.0
2020-11-23 10:35:00,146.37,146.47,146.23,146.23,7269.0,137.2391,137.3329,137.1078,137.1078,7269.0
2020-11-23 10:40:00,146.37,146.42,146.15,146.15,1490.0,137.2391,137.286,137.0328,137.0328,1490.0
2020-11-23 10:45:00,146.11,146.47,146.11,146.33,5322.0,136.9953,137.3329,136.9953,137.2016,5322.0
2020-11-23 10:50:00,146.34,146.34,146.13,146.2,2106.0,137.211,137.211,137.0141,137.0797,2106.0
2020-11-23 10:55:00,146.18,146.2,146.0,146.0,1611.0,137.061,137.0797,136.8922,136.8922,1611.0
2020-11-23 11:00:00,145.99,146.16,145.99,146.16,3907.0,136.8828,137.0422,136.8828,137.0422,3907.0
2020-11-23 11:05:00,146.23,146.25,146.12,146.12,2348.0,137.1078,137.1266,137.0047,137.0047,2348.0
2020-11-23 11:10:00,146.1,146.1,145.38,145.38,3877.0,136.9859,136.9859,136.3109,136.3109,3877.0
2020-11-23 11:15:00,145.47,145.8,145.43,145.75,3415.0,136.3952,136.7047,136.3577,136.6578,3415.0
2020-11-23 11:20:00,145.61,145.78,145.58,145.72,3709.0,136.5265,136.6859,136.4984,136.6296,3709.0
2020-11-23 11:25:00,145.75,145.75,145.65,145.69,2439.0,136.6578,136.6578,136.564,136.6015,2439.0
2020-11-23 11:30:00,145.65,145.73,145.23,145.39,3184.0,136.564,136.639,136.1702,136.3202,3184.0
2020-11-23 11:35:00,145.39,145.69,145.38,145.65,2188.0,136.3202,136.6015,136.3109,136.564,2188.0
2020-11-23 11:40:00,145.65,145.65,145.36,145.36,2981.0,136.564,136.564,136.2921,136.2921,2981.0
2020-11-23 11:45:00,145.38,145.4,145.27,145.4,1773.0,136.3109,136.3296,136.2077,136.3296,1773.0
2020-11-23 11:50:00,145.4,145.59,145.36,145.59,2898.0,136.3296,136.5078,136.2921,136.5078,2898.0
2020-11-23 11:55:00,145.57,145.81,145.5,145.81,3202.0,136.489,136.714,136.4234,136.714,3202.0
2020-11-23 12:00:00,145.72,145.75,145.48,145.55,3848.0,136.6296,136.6578,136.4046,136.4703,3848.0
2020-11-23 12:05:00,145.6,145.6,145.51,145.51,1824.0,136.5171,136.5171,136.4327,136.4327,1824.0
2020-11-23 12:10:00,145.5,145.63,145.4,145.41,1663.0,136.4234,136.5453,136.3296,136.339,1663.0
2020-11-23 12:15:00,145.38,145.67,145.37,145.67,1801.0,136.3109,136.5828,136.3015,136.5828,1801.0
2020-11-23 12:20:00,145.59,145.59,145.42,145.48,2222.0,136.5078,136.5078,136.3484,136.4046,2222.0
2020-11-23 12:25:00,145.44,145.44,145.17,145.17,2127.0,136.3671,136.3671,136.114,136.114,2127.0
2020-11-23 12:30:00,145.16,145.26,145.11,145.21,2305.0,136.1046,136.1983,136.0577,136.1515,2305.0
2020-11-23 12:35:00,145.18,145.24,145.1,145.15,3920.0,136.1233,136.1796,136.0483,136.0952,3920.0
2020-11-23 12:40:00,145.17,145.26,145.13,145.17,1603.0,136.114,136.1983,136.0765,136.114,1603.0
2020-11-23 12:45:00,145.09,145.17,145.07,145.13,1600.0,136.039,136.114,136.0202,136.0765,1600.0
2020-11-23 12:50:00,145.09,145.32,145.09,145.32,798.0,136.039,136.2546,136.039,136.2546,798.0
2020-11-23 12:55:00,145.32,145.53,145.27,145.52,1915.0,136.2546,136.4515,136.2077,136.4421,1915.0
2020-11-23 13:00:00,145.41,145.49,145.34,145.48,2783.0,136.339,136.414,136.2734,136.4046,2783.0
2020-11-23 13:05:00,145.55,145.7,145.5,145.52,2951.0,136.4703,136.6109,136.4234,136.4421,2951.0
2020-11-23 13:10:00,145.48,145.55,145.43,145.47,2349.0,136.4046,136.4703,136.3577,136.3952,2349.0
2020-11-23 13:15:00,145.55,145.59,145.52,145.52,2446.0,136.4703,136.5078,136.4421,136.4421,2446.0
2020-11-23 13:20:00,145.46,145.46,145.4,145.45,1500.0,136.3859,136.3859,136.3296,136.3765,1500.0
2020-11-23 13:25:00,145.48,145.56,145.39,145.4,3993.0,136.4046,136.4796,136.3202,136.3296,3993.0
2020-11-23 13:30:00,145.43,145.54,145.39,145.49,5355.0,136.3577,136.4609,136.3202,136.414,5355.0
2020-11-23 13:35:00,145.51,145.61,145.48,145.61,1109.0,136.4327,136.5265,136.4046,136.5265,1109.0
2020-11-23 13:40:00,145.61,145.61,145.4,145.44,2647.0,136.5265,136.5265,136.3296,136.3671,2647.0
2020-11-23 13:45:00,145.43,145.59,145.43,145.44,3350.0,136.3577,136.5078,136.3577,136.3671,3350.0
2020-11-23 13:50:00,145.36,145.45,145.36,145.4,1500.0,136.2921,136.3765,136.2921,136.3296,1500.0
2020-11-23 13:55:00,145.42,145.55,145.41,145.55,2000.0,136.3484,136.4703,136.339,136.4703,2000.0
2020-11-23 14:00:00,145.63,145.76,145.56,145.62,3887.0,136.5453,136.6672,136.4796,136.5359,3887.0
2020-11-23 14:05:00,145.6,145.6,145.41,145.41,2487.0,136.5171,136.5171,136.339,136.339,2487.0
2020-11-23 14:10:00,145.4,145.4,145.26,145.33,4432.0,136.3296,136.3296,136.1983,136.264,4432.0
2020-11-23 14:15:00,145.37,145.37,145.26,145.35,7655.0,136.3015,136.3015,136.1983,136.2827,7655.0
2020-11-23 14:20:00,145.31,145.45,145.31,145.44,2900.0,136.2452,136.3765,136.2452,136.3671,2900.0
2020-11-23 14:25:00,145.41,145.43,145.08,145.14,3542.0,136.339,136.3577,136.0296,136.0858,3542.0
2020-11-23 14:30:00,145.12,145.17,145.03,145.1,3363.0,136.0671,136.114,135.9827,136.0483,3363.0
2020-11-23 14:35:00,145.07,145.07,144.94,145.0,2611.0,136.0202,136.0202,135.8983,135.9546,2611.0
2020-11-23 14:40:00,144.96,145.05,144.96,144.98,3462.0,135.9171,136.0014,135.9171,135.9358,3462.0
2020-11-23 14:45:00,145.01,145.08,144.93,144.96,3223.0,135.9639,136.0296,135.8889,135.9171,3223.0
2020-11-23 14:50:00,145.01,145.49,144.98,145.41,8596.0,135.9639,136.414,135.9358,136.339,8596.0
2020-11-23 14:55:00,145.44,145.53,145.37,145.45,4125.0,136.3671,136.4515,136.3015,136.3765,4125.0
2020-11-23 15:00:00,145.49,145.84,145.49,145.68,4834.0,136.414,136.7422,136.414,136.5921,4834.0
2020-11-23 15:05:00,145.77,146.0,145.76,145.93,3044.0,136.6765,136.8922,136.6672,136.8265,3044.0
2020-11-23 15:10:00,145.88,145.88,145.8,145.8,2520.0,136.7797,136.7797,136.7047,136.7047,2520.0
2020-11-23 15:15:00,145.76,145.86,145.76,145.82,2546.0,136.6672,136.7609,136.6672,136.7234,2546.0
2020-11-23 15:20:00,145.84,145.84,145.69,145.79,4880.0,136.7422,136.7422,136.6015,136.6953,4880.0
2020-11-23 15:25:00,145.79,145.86,145.74,145.75,6957.0,136.6953,136.7609,136.6484,136.6578,6957.0
2020-11-23 15:30:00,145.74,145.78,145.52,145.53,4910.0,136.6484,136.6859,136.4421,136.4515,4910.0
2020-11-23 15:35:00,145.5,145.55,145.45,145.46,9552.0,136.4234,136.4703,136.3765,136.3859,9552.0
2020-11-23 15:40:00,145.49,145.78,145.48,145.75,8284.0,136.414,136.6859,136.4046,136.6578,8284.0
2020-11-23 15:45:00,145.77,145.83,145.66,145.7,9790.0,136.6765,136.7328,136.5734,136.6109,9790.0
2020-11-23 15:50:00,145.73,146.03,145.7,145.72,28521.0,136.639,136.9203,136.6109,136.6296,28521.0
2020-11-23 15:55:00,145.68,145.92,145.35,145.81,52444.0,136.5921,136.8172,136.2827,136.714,52444.0
2020-11-24 09:30:00,146.52,147.22,146.22,146.35,39171.0,137.3797,138.0361,137.0985,137.2203,39171.0
2020-11-24 09:35:00,146.36,147.27,146.22,146.92,9251.0,137.2297,138.083,137.0985,137.7548,9251.0
2020-11-24 09:40:00,146.84,146.85,145.97,146.09,31975.0,137.6798,137.6892,136.8641,136.9766,31975.0
2020-11-24 09:45:00,146.0,146.0,145.24,145.62,7333.0,136.8922,136.8922,136.1796,136.5359,7333.0
2020-11-24 09:50:00,145.32,146.41,145.32,146.4,5396.0,136.2546,137.2766,136.2546,137.2672,5396.0
2020-11-24 09:55:00,146.2,146.22,145.67,145.73,15258.0,137.0797,137.0985,136.5828,136.639,15258.0
2020-11-24 10:00:00,145.56,146.13,145.52,145.91,12123.0,136.4796,137.0141,136.4421,136.8078,12123.0
2020-11-24 10:05:00,145.91,146.2,145.86,145.93,10052.0,136.8078,137.0797,136.7609,136.8265,10052.0
2020-11-24 10:10:00,146.03,146.75,145.6,146.69,9272.0,136.9203,137.5954,136.5171,137.5391,9272.0
2020-11-24 10:15:00,146.74,146.79,146.45,146.79,5644.0,137.586,137.6329,137.3141,137.6329,5644.0
2020-11-24 10:20:00,146.81,146.96,146.55,146.68,4917.0,137.6517,137.7923,137.4079,137.5298,4917.0
2020-11-24 10:25:00,146.84,146.87,146.52,146.86,9538.0,137.6798,137.7079,137.3797,137.6985,9538.0
2020-11-24 10:30:00,146.86,147.28,146.73,147.14,12182.0,137.6985,138.0923,137.5766,137.9611,12182.0
2020-11-24 10:35:00,147.07,147.13,146.92,146.97,9218.0,137.8954,137.9517,137.7548,137.8017,9218.0
2020-11-24 10:40:00,146.99,147.13,146.68,146.99,9704.0,137.8204,137.9517,137.5298,137.8204,9704.0
2020-11-24 10:45:00,147.05,147.05,146.56,146.76,11276.0,137.8767,137.8767,137.4172,137.6048,11276.0
2020-11-24 10:50:00,146.77,147.44,146.76,147.41,32600.0,137.6141,138.2424,137.6048,138.2142,32600.0
2020-11-24 10:55:00,147.37,147.72,146.91,146.91,37107.0,138.1767,138.5049,137.7454,137.7454,37107.0
2020-11-24 11:00:00,147.01,147.53,146.81,147.53,34929.0,137.8392,138.3267,137.6517,138.3267,34929.0
2020-11-24 11:05:00,147.46,147.85,147.29,147.53,40593.0,138.2611,138.6268,138.1017,138.3267,40593.0
2020-11-24 11:10:00,147.56,147.68,147.32,147.6,31983.0,138.3549,138.4674,138.1298,138.3924,31983.0
2020-11-24 11:15:00,147.55,147.79,147.4,147.46,17410.0,138.3455,138.5705,138.2048,138.2611,17410.0
2020-11-24 11:20:00,147.58,147.9,147.55,147.77,10870.0,138.3736,138.6737,138.3455,138.5518,10870.0
2020-11-24 11:25:00,147.82,147.82,147.45,147.8,10705.0,138.5986,138.5986,138.2517,138.5799,10705.0
2020-11-24 11:30:00,147.85,147.93,147.43,147.85,24058.0,138.6268,138.7018,138.233,138.6268,24058.0
2020-11-24 11:35:00,147.8,147.93,147.48,147.48,10043.0,138.5799,138.7018,138.2799,138.2799,10043.0
2020-11-24 11:40:00,147.47,147.84,147.46,147.81,14496.0,138.2705,138.6174,138.2611,138.5893,14496.0
2020-11-24 11:45:00,147.77,147.83,147.55,147.72,16159.0,138.5518,138.608,138.3455,138.5049,16159.0
2020-11-24 11:50:00,147.71,147.9,147.53,147.89,4577.0,138.4955,138.6737,138.3267,138.6643,4577.0
2020-11-24 11:55:00,147.95,148.07,147.66,147.66,5045.0,138.7205,138.8331,138.4486,138.4486,5045.0
2020-11-24 12:00:00,147.61,147.93,147.61,147.76,6640.0,138.4017,138.7018,138.4017,138.5424,6640.0
2020-11-24 12:05:00,147.76,147.85,147.66,147.84,3151.0,138.5424,138.6268,138.4486,138.6174,3151.0
2020-11-24 12:10:00,147.92,147.96,147.73,147.77,4783.0,138.6924,138.7299,138.5143,138.5518,4783.0
2020-11-24 12:15:00,147.71,147.78,147.59,147.6,3738.0,138.4955,138.5611,138.383,138.3924,3738.0
2020-11-24 12:20:00,147.58,147.58,147.37,147.4,4433.0,138.3736,138.3736,138.1767,138.2048,4433.0
2020-11-24 12:25:00,147.46,147.46,147.08,147.16,4877.0,138.2611,138.2611,137.9048,137.9798,4877.0
2020-11-24 12:30:00,147.16,147.23,147.07,147.16,2911.0,137.9798,138.0455,137.8954,137.9798,2911.0
2020-11-24 12:35:00,147.11,147.19,147.03,147.03,4537.0,137.9329,138.0079,137.8579,137.8579,4537.0
2020-11-24 12:40:00,147.03,147.1,146.94,146.94,7201.0,137.8579,137.9236,137.7735,137.7735,7201.0
2020-11-24 12:45:00,146.92,146.96,146.75,146.75,2956.0,137.7548,137.7923,137.5954,137.5954,2956.0
2020-11-24 12:50:00,146.7,146.71,146.59,146.64,9200.0,137.5485,137.5579,137.4454,137.4923,9200.0
2020-11-24 12:55:00,146.63,146.69,146.59,146.68,2300.0,137.4829,137.5391,137.4454,137.5298,2300.0
2020-11-24 13:00:00,146.68,147.16,146.67,147.12,2868.0,137.5298,137.9798,137.5204,137.9423,2868.0
2020-11-24 13:05:00,147.09,147.23,147.03,147.17,5180.0,137.9142,138.0455,137.8579,137.9892,5180.0
2020-11-24 13:10:00,147.19,147.25,147.12,147.16,4031.0,138.0079,138.0642,137.9423,137.9798,4031.0
2020-11-24 13:15:00,147.18,147.45,147.18,147.42,4179.0,137.9986,138.2517,137.9986,138.2236,4179.0
2020-11-24 13:20:00,147.42,147.44,147.16,147.21,4599.0,138.2236,138.2424,137.9798,138.0267,4599.0
2020-11-24 13:25:00,147.11,147.15,147.03,147.06,29379.0,137.9329,137.9704,137.8579,137.8861,29379.0
2020-11-24 13:30:00,147.03,147.06,146.79,146.95,23330.0,137.8579,137.8861,137.6329,137.7829,23330.0
2020-11-24 13:35:00,146.91,146.99,146.8,146.92,5573.0,137.7454,137.8204,137.6423,137.7548,5573.0
2020-11-24 13:40:00,146.92,147.56,146.91,147.08,13043.0,137.7548,138.3549,137.7454,137.9048,13043.0
2020-11-24 13:45:00,147.08,147.12,146.93,146.99,7110.0,137.9048,137.9423,137.7642,137.8204,7110.0
2020-11-24 13:50:00,146.94,146.99,146.74,146.8,5033.0,137.7735,137.8204,137.586,137.6423,5033.0
2020-11-24 13:55:00,146.87,146.89,146.75,146.75,5168.0,137.7079,137.7267,137.5954,137.5954,5168.0
2020-11-24 14:00:00,146.78,146.96,146.78,146.87,4686.0,137.6235,137.7923,137.6235,137.7079,4686.0
2020-11-24 14:05:00,146.91,146.92,146.64,146.69,4174.0,137.7454,137.7548,137.4923,137.5391,4174.0
2020-11-24 14:10:00,146.69,146.79,146.68,146.78,3102.0,137.5391,137.6329,137.5298,137.6235,3102.0
2020-11-24 14:15:00,146.76,146.77,146.55,146.69,6739.0,137.6048,137.6141,137.4079,137.5391,6739.0
2020-11-24 14:20:00,146.69,146.73,146.5,146.59,5516.0,137.5391,137.5766,137.361,137.4454,5516.0
2020-11-24 14:25:00,146.6,146.69,146.48,146.6,3975.0,137.4548,137.5391,137.3422,137.4548,3975.0
2020-11-24 14:30:00,146.52,146.52,146.35,146.39,8528.0,137.3797,137.3797,137.2203,137.2579,8528.0
2020-11-24 14:35:00,146.39,146.8,146.35,146.73,9401.0,137.2579,137.6423,137.2203,137.5766,9401.0
2020-11-24 14:40:00,146.69,146.85,146.62,146.79,4598.0,137.5391,137.6892,137.4735,137.6329,4598.0
2020-11-24 14:45:00,146.79,146.79,146.61,146.61,5191.0,137.6329,137.6329,137.4641,137.4641,5191.0
2020-11-24 14:50:00,146.63,146.69,146.56,146.64,5278.0,137.4829,137.5391,137.4172,137.4923,5278.0
2020-11-24 14:55:00,146.64,146.77,146.52,146.77,5059.0,137.4923,137.6141,137.3797,137.6141,5059.0
2020-11-24 15:00:00,146.69,146.71,146.58,146.63,6875.0,137.5391,137.5579,137.436,137.4829,6875.0
2020-11-24 15:05:00,146.61,146.73,146.61,146.63,5978.0,137.4641,137.5766,137.4641,137.4829,5978.0
2020-11-24 15:10:00,146.68,146.82,146.63,146.63,7130.0,137.5298,137.661,137.4829,137.4829,7130.0
2020-11-24 15:15:00,146.63,146.63,146.48,146.48,7792.0,137.4829,137.4829,137.3422,137.3422,7792.0
2020-11-24 15:20:00,146.51,146.84,146.45,146.84,9179.0,137.3704,137.6798,137.3141,137.6798,9179.0
2020-11-24 15:25:00,146.81,146.81,146.68,146.68,6123.0,137.6517,137.6517,137.5298,137.5298,6123.0
2020-11-24 15:30:00,146.73,146.73,146.6,146.67,15832.0,137.5766,137.5766,137.4548,137.5204,15832.0
2020-11-24 15:35:00,146.66,146.88,146.5,146.5,14452.0,137.511,137.7173,137.361,137.361,14452.0
2020-11-24 15:40:00,146.5,146.6,146.33,146.52,16585.0,137.361,137.4548,137.2016,137.3797,16585.0
2020-11-24 15:45:00,146.54,146.83,146.52,146.72,15796.0,137.3985,137.6704,137.3797,137.5673,15796.0
2020-11-24 15:50:00,146.66,146.99,146.57,146.92,21371.0,137.511,137.8204,137.4266,137.7548,21371.0
2020-11-24 15:55:00,146.82,147.09,146.71,146.99,55614.0,137.661,137.9142,137.5579,137.8204,55614.0
2020-11-25 09:30:00,146.74,147.02,146.3,146.31,25860.0,137.586,137.8486,137.1735,137.1828,25860.0
2020-11-25 09:35:00,146.28,146.58,145.78,145.78,16226.0,137.1547,137.436,136.6859,136.6859,16226.0
2020-11-25 09:40:00,145.79,146.4,145.39,146.11,11620.0,136.6953,137.2672,136.3202,136.9953,11620.0
2020-11-25 09:45:00,146.2,146.48,145.97,146.38,14076.0,137.0797,137.3422,136.8641,137.2485,14076.0
2020-11-25 09:50:00,146.27,146.4,145.8,146.18,11159.0,137.1453,137.2672,136.7047,137.061,11159.0
2020-11-25 09:55:00,146.16,146.33,145.91,146.25,8511.0,137.0422,137.2016,136.8078,137.1266,8511.0
2020-11-25 10:00:00,146.26,146.33,145.83,145.9,13340.0,137.136,137.2016,136.7328,136.7984,13340.0
2020-11-25 10:05:00,146.0,146.13,145.85,145.96,12301.0,136.8922,137.0141,136.7515,136.8547,12301.0
2020-11-25 10:10:00,145.91,146.34,145.91,146.31,8198.0,136.8078,137.211,136.8078,137.1828,8198.0
2020-11-25 10:15:00,146.25,146.34,146.03,146.22,35329.0,137.1266,137.211,136.9203,137.0985,35329.0
2020-11-25 10:20:00,146.17,146.39,146.03,146.25,14298.0,137.0516,137.2579,136.9203,137.1266,14298.0
2020-11-25 10:25:00,146.27,146.31,146.15,146.24,8989.0,137.1453,137.1828,137.0328,137.1172,8989.0
2020-11-25 10:30:00,146.28,146.36,146.16,146.28,3219.0,137.1547,137.2297,137.0422,137.1547,3219.0
2020-11-25 10:35:00,146.22,146.29,145.79,145.97,8936.0,137.0985,137.1641,136.6953,136.8641,8936.0
2020-11-25 10:40:00,145.97,145.97,145.72,145.83,4656.0,136.8641,136.8641,136.6296,136.7328,4656.0
2020-11-25 10:45:00,145.92,146.09,145.8,145.8,6618.0,136.8172,136.9766,136.7047,136.7047,6618.0
2020-11-25 10:50:00,145.85,146.03,145.73,145.86,8977.0,136.7515,136.9203,136.639,136.7609,8977.0
2020-11-25 10:55:00,145.86,145.88,145.52,145.52,5000.0,136.7609,136.7797,136.4421,136.4421,5000.0
2020-11-25 11:00:00,145.52,145.63,145.41,145.59,10913.0,136.4421,136.5453,136.339,136.5078,10913.0
2020-11-25 11:05:00,145.58,145.71,145.38,145.68,9237.0,136.4984,136.6203,136.3109,136.5921,9237.0
2020-11-25 11:10:00,145.58,145.68,145.29,145.29,6272.0,136.4984,136.5921,136.2265,136.2265,6272.0
2020-11-25 11:15:00,145.28,145.28,145.09,145.27,3703.0,136.2171,136.2171,136.039,136.2077,3703.0
2020-11-25 11:20:00,145.22,145.3,145.07,145.12,9063.0,136.1608,136.2358,136.0202,136.0671,9063.0
2020-11-25 11:25:00,145.1,145.59,145.1,145.47,6229.0,136.0483,136.5078,136.0483,136.3952,6229.0
2020-11-25 11:30:00,145.42,145.42,145.33,145.34,4640.0,136.3484,136.3484,136.264,136.2734,4640.0
2020-11-25 11:35:00,145.32,145.36,145.2,145.34,7225.0,136.2546,136.2921,136.1421,136.2734,7225.0
2020-11-25 11:40:00,145.29,145.31,145.05,145.05,7068.0,136.2265,136.2452,136.0014,136.0014,7068.0
2020-11-25 11:45:00,145.09,145.23,145.08,145.22,10048.0,136.039,136.1702,136.0296,136.1608,10048.0
2020-11-25 11:50:00,145.18,145.29,145.18,145.26,6740.0,136.1233,136.2265,136.1233,136.1983,6740.0
2020-11-25 11:55:00,145.24,145.54,145.16,145.46,8008.0,136.1796,136.4609,136.1046,136.3859,8008.0
2020-11-25 12:00:00,145.52,145.52,145.21,145.23,6582.0,136.4421,136.4421,136.1515,136.1702,6582.0
2020-11-25 12:05:00,145.21,145.25,145.0,145.06,7731.0,136.1515,136.189,135.9546,136.0108,7731.0
2020-11-25 12:10:00,145.01,145.01,144.76,144.81,8109.0,135.9639,135.9639,135.7295,135.7764,8109.0
2020-11-25 12:15:00,144.84,144.84,144.56,144.71,5164.0,135.8045,135.8045,135.542,135.6827,5164.0
2020-11-25 12:20:00,144.66,144.66,144.5,144.5,6175.0,135.6358,135.6358,135.4858,135.4858,6175.0
2020-11-25 12:25:00,144.51,144.56,144.25,144.25,5071.0,135.4951,135.542,135.2514,135.2514,5071.0
2020-11-25 12:30:00,144.25,144.66,144.25,144.56,4778.0,135.2514,135.6358,135.2514,135.542,4778.0
2020-11-25 12:35:00,144.5,144.52,144.25,144.28,13143.0,135.4858,135.5045,135.2514,135.2795,13143.0
2020-11-25 12:40:00,144.3,144.67,144.29,144.62,6279.0,135.2982,135.6452,135.2889,135.5983,6279.0
2020-11-25 12:45:00,144.63,144.63,144.47,144.54,2900.0,135.6076,135.6076,135.4576,135.5233,2900.0
2020-11-25 12:50:00,144.47,144.47,144.05,144.15,7432.0,135.4576,135.4576,135.0638,135.1576,7432.0
2020-11-25 12:55:00,144.21,144.38,144.15,144.3,6119.0,135.2138,135.3732,135.1576,135.2982,6119.0
2020-11-25 13:00:00,144.26,144.31,144.07,144.08,5210.0,135.2607,135.3076,135.0826,135.092,5210.0
2020-11-25 13:05:00,144.1,144.13,144.0,144.06,6300.0,135.1107,135.1388,135.0169,135.0732,6300.0
2020-11-25 13:10:00,144.0,144.13,143.87,143.89,9305.0,135.0169,135.1388,134.8951,134.9138,9305.0
2020-11-25 13:15:00,143.91,144.01,143.76,143.95,8451.0,134.9326,135.0263,134.7919,134.9701,8451.0
2020-11-25 13:20:00,143.97,144.14,143.97,144.13,2950.0,134.9888,135.1482,134.9888,135.1388,2950.0
2020-11-25 13:25:00,144.09,144.09,143.88,143.92,8909.0,135.1013,135.1013,134.9044,134.9419,8909.0
2020-11-25 13:30:00,143.92,144.19,143.9,144.13,6076.0,134.9419,135.1951,134.9232,135.1388,6076.0
2020-11-25 13:35:00,144.14,144.25,144.13,144.18,4141.0,135.1482,135.2514,135.1388,135.1857,4141.0
2020-11-25 13:40:00,144.17,144.28,144.08,144.12,7201.0,135.1763,135.2795,135.092,135.1295,7201.0
2020-11-25 13:45:00,144.05,144.11,144.0,144.07,6032.0,135.0638,135.1201,135.0169,135.0826,6032.0
2020-11-25 13:50:00,144.08,144.29,144.07,144.2,6151.0,135.092,135.2889,135.0826,135.2045,6151.0
2020-11-25 13:55:00,144.22,144.43,144.2,144.35,4826.0,135.2232,135.4201,135.2045,135.3451,4826.0
2020-11-25 14:00:00,144.37,144.47,144.29,144.44,7526.0,135.3639,135.4576,135.2889,135.4295,7526.0
2020-11-25 14:05:00,144.41,144.62,144.41,144.52,7200.0,135.4014,135.5983,135.4014,135.5045,7200.0
2020-11-25 14:10:00,144.56,144.57,144.45,144.51,7788.0,135.542,135.5514,135.4389,135.4951,7788.0
2020-11-25 14:15:00,144.56,144.67,144.53,144.58,4289.0,135.542,135.6452,135.5139,135.5608,4289.0
2020-11-25 14:20:00,144.56,144.63,144.53,144.58,4640.0,135.542,135.6076,135.5139,135.5608,4640.0
2020-11-25 14:25:00,144.59,144.79,144.54,144.72,4328.0,135.5701,135.7577,135.5233,135.692,4328.0
2020-11-25 14:30:00,144.75,144.92,144.61,144.61,6277.0,135.7202,135.8796,135.5889,135.5889,6277.0
2020-11-25 14:35:00,144.61,144.65,144.57,144.59,4208.0,135.5889,135.6264,135.5514,135.5701,4208.0
2020-11-25 14:40:00,144.6,144.73,144.59,144.73,5417.0,135.5795,135.7014,135.5701,135.7014,5417.0
2020-11-25 14:45:00,144.72,144.95,144.68,144.95,4073.0,135.692,135.9077,135.6545,135.9077,4073.0
2020-11-25 14:50:00,144.91,145.13,144.91,145.03,8786.0,135.8702,136.0765,135.8702,135.9827,8786.0
2020-11-25 14:55:00,145.06,145.22,145.01,145.17,6525.0,136.0108,136.1608,135.9639,136.114,6525.0
2020-11-25 15:00:00,145.15,145.39,145.15,145.36,5316.0,136.0952,136.3202,136.0952,136.2921,5316.0
2020-11-25 15:05:00,145.37,145.49,145.32,145.47,4874.0,136.3015,136.414,136.2546,136.3952,4874.0
2020-11-25 15:10:00,145.5,145.72,145.48,145.67,10687.0,136.4234,136.6296,136.4046,136.5828,10687.0
2020-11-25 15:15:00,145.67,145.74,145.45,145.45,7841.0,136.5828,136.6484,136.3765,136.3765,7841.0
2020-11-25 15:20:00,145.47,145.49,145.22,145.28,7614.0,136.3952,136.414,136.1608,136.2171,7614.0
2020-11-25 15:25:00,145.23,145.43,145.18,145.36,8142.0,136.1702,136.3577,136.1233,136.2921,8142.0
2020-11-25 15:30:00,145.35,145.35,145.21,145.33,8507.0,136.2827,136.2827,136.1515,136.264,8507.0
2020-11-25 15:35:00,145.3,145.3,145.0,145.1,13162.0,136.2358,136.2358,135.9546,136.0483,13162.0
2020-11-25 15:40:00,145.06,145.32,145.06,145.28,10271.0,136.0108,136.2546,136.0108,136.2171,10271.0
2020-11-25 15:45:00,145.33,145.33,145.02,145.18,13689.0,136.264,136.264,135.9733,136.1233,13689.0
2020-11-25 15:50:00,145.18,145.23,144.99,145.06,25396.0,136.1233,136.1702,135.9452,136.0108,25396.0
2020-11-25 15:55:00,145.04,145.2,144.91,144.97,52720.0,135.9921,136.1421,135.8702,135.9264,52720.0
2020-11-27 09:30:00,146.28,146.65,145.55,146.37,46724.0,137.1547,137.5016,136.4703,137.2391,46724.0
2020-11-27 09:35:00,146.03,146.03,145.05,145.67,13489.0,136.9203,136.9203,136.0014,136.5828,13489.0
2020-11-27 09:40:00,145.85,146.01,145.65,145.78,12610.0,136.7515,136.9016,136.564,136.6859,12610.0
2020-11-27 09:45:00,145.78,146.06,145.65,145.78,13394.0,136.6859,136.9484,136.564,136.6859,13394.0
2020-11-27 09:50:00,145.69,145.95,145.5,145.51,9519.0,136.6015,136.8453,136.4234,136.4327,9519.0
2020-11-27 09:55:00,145.59,146.04,145.53,146.04,52844.0,136.5078,136.9297,136.4515,136.9297,52844.0
2020-11-27 10:00:00,146.04,146.27,145.57,145.69,14314.0,136.9297,137.1453,136.489,136.6015,14314.0
2020-11-27 10:05:00,145.72,146.43,145.6,146.31,10429.0,136.6296,137.2954,136.5171,137.1828,10429.0
2020-11-27 10:10:00,146.38,146.38,146.11,146.32,14624.0,137.2485,137.2485,136.9953,137.1922,14624.0
2020-11-27 10:15:00,146.27,146.48,146.25,146.25,12352.0,137.1453,137.3422,137.1266,137.1266,12352.0
2020-11-27 10:20:00,146.18,146.38,145.91,145.91,17343.0,137.061,137.2485,136.8078,136.8078,17343.0
2020-11-27 10:25:00,145.88,146.06,145.69,145.78,12066.0,136.7797,136.9484,136.6015,136.6859,12066.0
2020-11-27 10:30:00,145.72,145.79,145.16,145.16,9108.0,136.6296,136.6953,136.1046,136.1046,9108.0
2020-11-27 10:35:00,145.16,145.33,145.16,145.26,7883.0,136.1046,136.264,136.1046,136.1983,7883.0
2020-11-27 10:40:00,145.26,145.48,145.2,145.48,9615.0,136.1983,136.4046,136.1421,136.4046,9615.0
2020-11-27 10:45:00,145.47,145.59,145.34,145.55,9376.0,136.3952,136.5078,136.2734,136.4703,9376.0
2020-11-27 10:50:00,145.49,145.79,145.2,145.29,12034.0,136.414,136.6953,136.1421,136.2265,12034.0
2020-11-27 10:55:00,145.27,145.27,144.89,145.13,9281.0,136.2077,136.2077,135.8514,136.0765,9281.0
2020-11-27 11:00:00,145.02,145.14,144.79,144.99,9430.0,135.9733,136.0858,135.7577,135.9452,9430.0
2020-11-27 11:05:00,144.94,145.06,144.69,144.79,12170.0,135.8983,136.0108,135.6639,135.7577,12170.0
2020-11-27 11:10:00,144.76,144.9,144.66,144.85,11274.0,135.7295,135.8608,135.6358,135.8139,11274.0
2020-11-27 11:15:00,144.81,145.06,144.7,145.06,15968.0,135.7764,136.0108,135.6733,136.0108,15968.0
2020-11-27 11:20:00,145.06,145.21,144.75,144.98,11369.0,136.0108,136.1515,135.7202,135.9358,11369.0
2020-11-27 11:25:00,144.92,144.92,144.57,144.57,9598.0,135.8796,135.8796,135.5514,135.5514,9598.0
2020-11-27 11:30:00,144.59,144.82,144.39,144.52,11067.0,135.5701,135.7858,135.3826,135.5045,11067.0
2020-11-27 11:35:00,144.56,144.57,144.29,144.34,9395.0,135.542,135.5514,135.2889,135.3357,9395.0
2020-11-27 11:40:00,144.32,144.62,144.32,144.58,8934.0,135.317,135.5983,135.317,135.5608,8934.0
2020-11-27 11:45:00,144.52,144.63,144.08,144.08,35061.0,135.5045,135.6076,135.092,135.092,35061.0
2020-11-27 11:50:00,144.07,144.2,143.89,144.01,10503.0,135.0826,135.2045,134.9138,135.0263,10503.0
2020-11-27 11:55:00,143.95,144.1,143.79,144.1,9001.0,134.9701,135.1107,134.82,135.1107,9001.0
2020-11-27 12:00:00,144.06,144.15,143.93,143.93,8586.0,135.0732,135.1576,134.9513,134.9513,8586.0
2020-11-27 12:05:00,143.92,143.97,143.79,143.92,9178.0,134.9419,134.9888,134.82,134.9419,9178.0
2020-11-27 12:10:00,143.95,143.98,143.76,143.93,8307.0,134.9701,134.9982,134.7919,134.9513,8307.0
2020-11-27 12:15:00,143.98,144.1,143.96,144.09,7232.0,134.9982,135.1107,134.9794,135.1013,7232.0
2020-11-27 12:20:00,144.05,144.11,143.63,143.64,11260.0,135.0638,135.1201,134.67,134.6794,11260.0
2020-11-27 12:25:00,143.6,143.76,143.46,143.47,8968.0,134.6419,134.7919,134.5106,134.52,8968.0
2020-11-27 12:30:00,143.44,143.61,143.32,143.43,11890.0,134.4919,134.6513,134.3794,134.4825,11890.0
2020-11-27 12:35:00,143.5,143.67,143.41,143.45,9694.0,134.5481,134.7075,134.4638,134.5013,9694.0
2020-11-27 12:40:00,143.45,143.54,143.36,143.47,8900.0,134.5013,134.5856,134.4169,134.52,8900.0
2020-11-27 12:45:00,143.47,143.6,143.44,143.59,12175.0,134.52,134.6419,134.4919,134.6325,12175.0
2020-11-27 12:50:00,143.57,143.65,143.51,143.53,10900.0,134.6138,134.6888,134.5575,134.5763,10900.0
2020-11-27 12:55:00,143.56,143.74,143.38,143.74,25932.0,134.6044,134.7732,134.4356,134.7732,25932.0
2020-11-30 09:30:00,143.21,143.3,142.18,142.59,40585.0,134.2762,134.3606,133.3105,133.6949,40585.0
2020-11-30 09:35:00,142.6,143.17,142.0,142.03,19350.0,133.7043,134.2387,133.1417,133.1698,19350.0
2020-11-30 09:40:00,142.05,142.3,141.74,141.89,18733.0,133.1886,133.423,132.8979,133.0386,18733.0
2020-11-30 09:45:00,141.95,142.52,141.76,142.25,21020.0,133.0948,133.6293,132.9167,133.3761,21020.0
2020-11-30 09:50:00,142.26,142.39,142.03,142.36,23284.0,133.3855,133.5074,133.1698,133.4793,23284.0
2020-11-30 09:55:00,142.4,142.89,142.33,142.69,20939.0,133.5168,133.9762,133.4511,133.7887,20939.0
2020-11-30 10:00:00,142.69,142.79,142.26,142.66,15846.0,133.7887,133.8824,133.3855,133.7605,15846.0
2020-11-30 10:05:00,142.69,142.97,142.32,142.97,16490.0,133.7887,134.0512,133.4417,134.0512,16490.0
2020-11-30 10:10:00,143.0,143.18,142.86,143.0,8680.0,134.0793,134.2481,133.9481,134.0793,8680.0
2020-11-30 10:15:00,142.98,143.28,142.98,143.25,28847.0,134.0606,134.3419,134.0606,134.3137,28847.0
2020-11-30 10:20:00,143.25,143.82,143.25,143.68,8454.0,134.3137,134.8482,134.3137,134.7169,8454.0
2020-11-30 10:25:00,143.68,143.68,143.34,143.55,6451.0,134.7169,134.7169,134.3981,134.595,6451.0
2020-11-30 10:30:00,143.55,143.55,143.28,143.28,6419.0,134.595,134.595,134.3419,134.3419,6419.0
2020-11-30 10:35:00,143.29,143.39,143.12,143.37,9670.0,134.3512,134.445,134.1918,134.4262,9670.0
2020-11-30 10:40:00,143.3,143.47,143.2,143.27,13012.0,134.3606,134.52,134.2669,134.3325,13012.0
2020-11-30 10:45:00,143.31,144.0,143.26,143.96,16195.0,134.37,135.0169,134.3231,134.9794,16195.0
2020-11-30 10:50:00,144.02,144.81,143.97,144.72,12706.0,135.0357,135.7764,134.9888,135.692,12706.0
2020-11-30 10:55:00,144.66,144.97,144.6,144.94,7991.0,135.6358,135.9264,135.5795,135.8983,7991.0
2020-11-30 11:00:00,144.99,145.23,144.85,144.89,8376.0,135.9452,136.1702,135.8139,135.8514,8376.0
2020-11-30 11:05:00,144.97,145.17,144.58,144.8,14645.0,135.9264,136.114,135.5608,135.767,14645.0
2020-11-30 11:10:00,144.79,144.95,144.45,144.45,8623.0,135.7577,135.9077,135.4389,135.4389,8623.0
2020-11-30 11:15:00,144.39,144.6,144.2,144.25,6973.0,135.3826,135.5795,135.2045,135.2514,6973.0
2020-11-30 11:20:00,144.29,144.84,144.29,144.74,196621.0,135.2889,135.8045,135.2889,135.7108,196621.0
2020-11-30 11:25:00,144.81,145.71,144.81,145.53,31537.0,135.7764,136.6203,135.7764,136.4515,31537.0
2020-11-30 11:30:00,145.53,145.54,144.05,144.05,25165.0,136.4515,136.4609,135.0638,135.0638,25165.0
2020-11-30 11:35:00,144.11,144.52,143.84,143.84,12092.0,135.1201,135.5045,134.8669,134.8669,12092.0
2020-11-30 11:40:00,143.88,144.37,143.64,144.33,12316.0,134.9044,135.3639,134.6794,135.3264,12316.0
2020-11-30 11:45:00,144.19,144.29,143.87,144.03,182903.0,135.1951,135.2889,134.8951,135.0451,182903.0
2020-11-30 11:50:00,144.07,144.51,144.07,144.2,7525.0,135.0826,135.4951,135.0826,135.2045,7525.0
2020-11-30 11:55:00,144.26,144.42,144.12,144.25,13659.0,135.2607,135.4107,135.1295,135.2514,13659.0
2020-11-30 12:00:00,144.15,144.22,144.04,144.1,7189.0,135.1576,135.2232,135.0545,135.1107,7189.0
2020-11-30 12:05:00,144.09,144.52,144.06,144.47,7299.0,135.1013,135.5045,135.0732,135.4576,7299.0
2020-11-30 12:10:00,144.47,144.56,144.27,144.44,6467.0,135.4576,135.542,135.2701,135.4295,6467.0
2020-11-30 12:15:00,144.55,144.78,144.54,144.6,5665.0,135.5326,135.7483,135.5233,135.5795,5665.0
2020-11-30 12:20:00,144.57,144.88,144.37,144.87,4251.0,135.5514,135.8421,135.3639,135.8327,4251.0
2020-11-30 12:25:00,145.03,145.27,144.98,145.15,10544.0,135.9827,136.2077,135.9358,136.0952,10544.0
2020-11-30 12:30:00,145.12,145.28,144.88,144.89,5495.0,136.0671,136.2171,135.8421,135.8514,5495.0
2020-11-30 12:35:00,144.88,145.23,144.82,145.05,9445.0,135.8421,136.1702,135.7858,136.0014,9445.0
2020-11-30 12:40:00,145.09,145.09,144.89,145.06,2910.0,136.039,136.039,135.8514,136.0108,2910.0
2020-11-30 12:45:00,145.2,145.35,145.18,145.35,5075.0,136.1421,136.2827,136.1233,136.2827,5075.0
2020-11-30 12:50:00,145.35,145.38,145.17,145.21,9991.0,136.2827,136.3109,136.114,136.1515,9991.0
2020-11-30 12:55:00,145.15,145.46,145.07,145.4,5600.0,136.0952,136.3859,136.0202,136.3296,5600.0
2020-11-30 13:00:00,145.42,145.5,145.15,145.33,5199.0,136.3484,136.4234,136.0952,136.264,5199.0
2020-11-30 13:05:00,145.42,145.49,145.1,145.23,11408.0,136.3484,136.414,136.0483,136.1702,11408.0
2020-11-30 13:10:00,145.26,145.62,145.15,145.53,18174.0,136.1983,136.5359,136.0952,136.4515,18174.0
2020-11-30 13:15:00,145.55,145.69,145.5,145.5,8938.0,136.4703,136.6015,136.4234,136.4234,8938.0
2020-11-30 13:20:00,145.46,145.51,145.26,145.26,8716.0,136.3859,136.4327,136.1983,136.1983,8716.0
2020-11-30 13:25:00,145.28,145.48,145.24,145.45,9517.0,136.2171,136.4046,136.1796,136.3765,9517.0
2020-11-30 13:30:00,145.37,145.53,145.18,145.18,7879.0,136.3015,136.4515,136.1233,136.1233,7879.0
2020-11-30 13:35:00,145.22,145.36,145.22,145.27,4659.0,136.1608,136.2921,136.1608,136.2077,4659.0
2020-11-30 13:40:00,145.29,145.35,145.22,145.25,7981.0,136.2265,136.2827,136.1608,136.189,7981.0
2020-11-30 13:45:00,145.18,145.26,145.04,145.25,18977.0,136.1233,136.1983,135.9921,136.189,18977.0
2020-11-30 13:50:00,145.21,145.23,145.0,145.06,3800.0,136.1515,136.1702,135.9546,136.0108,3800.0
2020-11-30 13:55:00,145.06,145.08,144.86,144.92,8020.0,136.0108,136.0296,135.8233,135.8796,8020.0
2020-11-30 14:00:00,144.93,145.07,144.86,144.92,6737.0,135.8889,136.0202,135.8233,135.8796,6737.0
2020-11-30 14:05:00,144.94,144.98,144.76,144.84,9234.0,135.8983,135.9358,135.7295,135.8045,9234.0
2020-11-30 14:10:00,144.82,144.98,144.78,144.85,5557.0,135.7858,135.9358,135.7483,135.8139,5557.0
2020-11-30 14:15:00,144.86,144.95,144.76,144.81,5500.0,135.8233,135.9077,135.7295,135.7764,5500.0
2020-11-30 14:20:00,144.82,144.93,144.8,144.93,5880.0,135.7858,135.8889,135.767,135.8889,5880.0
2020-11-30 14:25:00,144.97,145.11,144.97,145.09,6688.0,135.9264,136.0577,135.9264,136.039,6688.0
2020-11-30 14:30:00,145.08,145.11,144.79,144.92,5785.0,136.0296,136.0577,135.7577,135.8796,5785.0
2020-11-30 14:35:00,144.94,144.99,144.72,144.77,3140.0,135.8983,135.9452,135.692,135.7389,3140.0
2020-11-30 14:40:00,144.73,144.95,144.66,144.9,5069.0,135.7014,135.9077,135.6358,135.8608,5069.0
2020-11-30 14:45:00,144.88,145.1,144.87,145.09,6703.0,135.8421,136.0483,135.8327,136.039,6703.0
2020-11-30 14:50:00,145.12,145.31,144.98,145.08,10755.0,136.0671,136.2452,135.9358,136.0296,10755.0
2020-11-30 14:55:00,145.04,145.54,144.93,145.47,9076.0,135.9921,136.4609,135.8889,136.3952,9076.0
2020-11-30 15:00:00,145.41,145.54,145.12,145.22,12624.0,136.339,136.4609,136.0671,136.1608,12624.0
2020-11-30 15:05:00,145.17,145.21,145.0,145.05,8437.0,136.114,136.1515,135.9546,136.0014,8437.0
2020-11-30 15:10:00,145.06,145.12,145.0,145.01,9272.0,136.0108,136.0671,135.9546,135.9639,9272.0
2020-11-30 15:15:00,144.98,145.47,144.98,145.44,12927.0,135.9358,136.3952,135.9358,136.3671,12927.0
2020-11-30 15:20:00,145.43,145.44,145.19,145.34,13696.0,136.3577,136.3671,136.1327,136.2734,13696.0
2020-11-30 15:25:00,145.36,145.36,145.03,145.07,10056.0,136.2921,136.2921,135.9827,136.0202,10056.0
2020-11-30 15:30:00,145.07,145.18,144.97,145.17,9992.0,136.0202,136.1233,135.9264,136.114,9992.0
2020-11-30 15:35:00,145.16,145.63,145.16,145.34,22588.0,136.1046,136.5453,136.1046,136.2734,22588.0
2020-11-30 15:40:00,145.34,145.73,145.33,145.67,22407.0,136.2734,136.639,136.264,136.5828,22407.0
2020-11-30 15:45:00,145.67,145.94,145.35,145.94,35019.0,136.5828,136.8359,136.2827,136.8359,35019.0
2020-11-30 15:50:00,145.73,146.01,145.51,145.85,69583.0,136.639,136.9016,136.4327,136.7515,69583.0
2020-11-30 15:55:00,145.77,146.31,145.63,146.2,116881.0,136.6765,137.1828,136.5453,137.0797,116881.0
2020-12-01 09:30:00,147.08,148.17,146.95,147.4,34982.0,137.9048,138.9268,137.7829,138.2048,34982.0
2020-12-01 09:35:00,147.34,148.26,146.63,146.63,10582.0,138.1486,139.0112,137.4829,137.4829,10582.0
2020-12-01 09:40:00,146.66,147.19,146.66,147.07,8050.0,137.511,138.0079,137.511,137.8954,8050.0
2020-12-01 09:45:00,147.12,147.36,146.27,146.44,7485.0,137.9423,138.1673,137.1453,137.3047,7485.0
2020-12-01 09:50:00,146.37,146.89,146.2,146.26,14860.0,137.2391,137.7267,137.0797,137.136,14860.0
2020-12-01 09:55:00,146.26,146.68,146.21,146.61,9919.0,137.136,137.5298,137.0891,137.4641,9919.0
2020-12-01 10:00:00,146.63,147.23,146.38,146.85,8479.0,137.4829,138.0455,137.2485,137.6892,8479.0
2020-12-01 10:05:00,146.92,147.46,146.78,147.03,9630.0,137.7548,138.2611,137.6235,137.8579,9630.0
2020-12-01 10:10:00,147.04,147.1,146.51,146.55,158236.0,137.8673,137.9236,137.3704,137.4079,158236.0
2020-12-01 10:15:00,146.63,147.03,146.63,146.92,3085.0,137.4829,137.8579,137.4829,137.7548,3085.0
2020-12-01 10:20:00,147.03,147.19,146.79,146.9,68730.0,137.8579,138.0079,137.6329,137.736,68730.0
2020-12-01 10:25:00,146.87,146.93,146.37,146.37,5874.0,137.7079,137.7642,137.2391,137.2391,5874.0
2020-12-01 10:30:00,146.48,146.74,146.48,146.7,20522.0,137.3422,137.586,137.3422,137.5485,20522.0
2020-12-01 10:35:00,146.69,146.69,146.46,146.48,7439.0,137.5391,137.5391,137.3235,137.3422,7439.0
2020-12-01 10:40:00,146.59,146.75,146.54,146.67,11233.0,137.4454,137.5954,137.3985,137.5204,11233.0
2020-12-01 10:45:00,146.62,146.68,146.36,146.58,13080.0,137.4735,137.5298,137.2297,137.436,13080.0
2020-12-01 10:50:00,146.56,146.7,146.47,146.64,16582.0,137.4172,137.5485,137.3329,137.4923,16582.0
2020-12-01 10:55:00,146.56,146.78,146.53,146.6,9005.0,137.4172,137.6235,137.3891,137.4548,9005.0
2020-12-01 11:00:00,146.69,146.76,146.51,146.74,13876.0,137.5391,137.6048,137.3704,137.586,13876.0
2020-12-01 11:05:00,146.74,146.79,146.21,146.4,8489.0,137.586,137.6329,137.0891,137.2672,8489.0
2020-12-01 11:10:00,146.35,146.51,146.18,146.18,5801.0,137.2203,137.3704,137.061,137.061,5801.0
2020-12-01 11:15:00,146.26,146.52,146.19,146.19,5205.0,137.136,137.3797,137.0703,137.0703,5205.0
2020-12-01 11:20:00,146.24,146.42,146.15,146.4,7086.0,137.1172,137.286,137.0328,137.2672,7086.0
2020-12-01 11:25:00,146.43,146.46,146.16,146.16,5377.0,137.2954,137.3235,137.0422,137.0422,5377.0
2020-12-01 11:30:00,146.22,146.48,146.03,146.25,9487.0,137.0985,137.3422,136.9203,137.1266,9487.0
2020-12-01 11:35:00,146.35,146.4,145.86,146.2,5558.0,137.2203,137.2672,136.7609,137.0797,5558.0
2020-12-01 11:40:00,146.19,146.51,146.19,146.31,21864.0,137.0703,137.3704,137.0703,137.1828,21864.0
2020-12-01 11:45:00,146.26,146.37,146.24,146.34,9778.0,137.136,137.2391,137.1172,137.211,9778.0
2020-12-01 11:50:00,146.28,146.38,146.24,146.24,12668.0,137.1547,137.2485,137.1172,137.1172,12668.0
2020-12-01 11:55:00,146.22,146.61,146.22,146.54,6375.0,137.0985,137.4641,137.0985,137.3985,6375.0
2020-12-01 12:00:00,146.51,146.51,146.1,146.12,8743.0,137.3704,137.3704,136.9859,137.0047,8743.0
2020-12-01 12:05:00,146.07,146.07,145.88,146.0,6052.0,136.9578,136.9578,136.7797,136.8922,6052.0
2020-12-01 12:10:00,145.96,146.12,145.95,146.1,6385.0,136.8547,137.0047,136.8453,136.9859,6385.0
2020-12-01 12:15:00,146.13,146.21,146.08,146.12,4638.0,137.0141,137.0891,136.9672,137.0047,4638.0
2020-12-01 12:20:00,146.12,146.12,145.83,145.92,5740.0,137.0047,137.0047,136.7328,136.8172,5740.0
2020-12-01 12:25:00,145.88,146.18,145.87,146.15,18553.0,136.7797,137.061,136.7703,137.0328,18553.0
2020-12-01 12:30:00,146.15,146.2,145.87,145.87,5062.0,137.0328,137.0797,136.7703,136.7703,5062.0
2020-12-01 12:35:00,145.93,145.96,145.76,145.76,7868.0,136.8265,136.8547,136.6672,136.6672,7868.0
2020-12-01 12:40:00,145.79,145.86,145.77,145.8,3250.0,136.6953,136.7609,136.6765,136.7047,3250.0
2020-12-01 12:45:00,145.8,146.13,145.8,146.09,1891.0,136.7047,137.0141,136.7047,136.9766,1891.0
2020-12-01 12:50:00,146.06,146.08,145.99,146.0,3985.0,136.9484,136.9672,136.8828,136.8922,3985.0
2020-12-01 12:55:00,145.96,146.09,145.96,146.02,3995.0,136.8547,136.9766,136.8547,136.9109,3995.0
2020-12-01 13:00:00,146.03,146.06,145.93,145.96,3900.0,136.9203,136.9484,136.8265,136.8547,3900.0
2020-12-01 13:05:00,145.92,146.06,145.91,146.04,3560.0,136.8172,136.9484,136.8078,136.9297,3560.0
2020-12-01 13:10:00,145.98,146.13,145.95,146.11,4273.0,136.8734,137.0141,136.8453,136.9953,4273.0
2020-12-01 13:15:00,146.11,146.16,146.05,146.16,4230.0,136.9953,137.0422,136.9391,137.0422,4230.0
2020-12-01 13:20:00,146.09,146.23,146.08,146.17,5361.0,136.9766,137.1078,136.9672,137.0516,5361.0
2020-12-01 13:25:00,146.16,146.43,146.15,146.43,7885.0,137.0422,137.2954,137.0328,137.2954,7885.0
2020-12-01 13:30:00,146.51,146.64,146.26,146.64,22884.0,137.3704,137.4923,137.136,137.4923,22884.0
2020-12-01 13:35:00,146.58,146.74,146.56,146.73,5965.0,137.436,137.586,137.4172,137.5766,5965.0
2020-12-01 13:40:00,146.75,146.88,146.72,146.88,7151.0,137.5954,137.7173,137.5673,137.7173,7151.0
2020-12-01 13:45:00,146.82,146.87,146.75,146.79,7007.0,137.661,137.7079,137.5954,137.6329,7007.0
2020-12-01 13:50:00,146.83,146.84,146.67,146.77,6130.0,137.6704,137.6798,137.5204,137.6141,6130.0
2020-12-01 13:55:00,146.73,146.84,146.61,146.8,6664.0,137.5766,137.6798,137.4641,137.6423,6664.0
2020-12-01 14:00:00,146.81,146.81,146.65,146.75,3201.0,137.6517,137.6517,137.5016,137.5954,3201.0
2020-12-01 14:05:00,146.7,146.72,146.39,146.39,6747.0,137.5485,137.5673,137.2579,137.2579,6747.0
2020-12-01 14:10:00,146.41,146.41,146.16,146.27,4812.0,137.2766,137.2766,137.0422,137.1453,4812.0
2020-12-01 14:15:00,146.19,146.34,146.03,146.03,5452.0,137.0703,137.211,136.9203,136.9203,5452.0
2020-12-01 14:20:00,145.98,145.98,145.66,145.72,5439.0,136.8734,136.8734,136.5734,136.6296,5439.0
2020-12-01 14:25:00,145.72,145.85,145.7,145.82,7262.0,136.6296,136.7515,136.6109,136.7234,7262.0
2020-12-01 14:30:00,145.81,145.84,145.68,145.73,4894.0,136.714,136.7422,136.5921,136.639,4894.0
2020-12-01 14:35:00,145.77,146.03,145.73,146.03,6993.0,136.6765,136.9203,136.639,136.9203,6993.0
2020-12-01 14:40:00,146.05,146.42,146.05,146.22,11584.0,136.9391,137.286,136.9391,137.0985,11584.0
2020-12-01 14:45:00,146.12,146.39,146.01,146.24,3904.0,137.0047,137.2579,136.9016,137.1172,3904.0
2020-12-01 14:50:00,146.22,146.27,146.2,146.23,7684.0,137.0985,137.1453,137.0797,137.1078,7684.0
2020-12-01 14:55:00,146.18,146.22,146.09,146.11,6003.0,137.061,137.0985,136.9766,136.9953,6003.0
2020-12-01 15:00:00,146.17,146.17,145.81,145.9,6731.0,137.0516,137.0516,136.714,136.7984,6731.0
2020-12-01 15:05:00,145.85,145.85,145.23,145.28,9142.0,136.7515,136.7515,136.1702,136.2171,9142.0
2020-12-01 15:10:00,145.31,145.4,145.2,145.33,8873.0,136.2452,136.3296,136.1421,136.264,8873.0
2020-12-01 15:15:00,145.42,145.46,145.29,145.3,5839.0,136.3484,136.3859,136.2265,136.2358,5839.0
2020-12-01 15:20:00,145.28,145.4,145.21,145.4,7580.0,136.2171,136.3296,136.1515,136.3296,7580.0
2020-12-01 15:25:00,145.33,145.45,145.33,145.4,5699.0,136.264,136.3765,136.264,136.3296,5699.0
2020-12-01 15:30:00,145.38,145.6,145.34,145.6,11560.0,136.3109,136.5171,136.2734,136.5171,11560.0
2020-12-01 15:35:00,145.55,145.56,145.38,145.43,15412.0,136.4703,136.4796,136.3109,136.3577,15412.0
2020-12-01 15:40:00,145.4,145.44,145.22,145.36,8992.0,136.3296,136.3671,136.1608,136.2921,8992.0
2020-12-01 15:45:00,145.34,145.62,145.22,145.62,18999.0,136.2734,136.5359,136.1608,136.5359,18999.0
2020-12-01 15:50:00,145.89,145.93,145.39,145.56,30005.0,136.789,136.8265,136.3202,136.4796,30005.0
2020-12-01 15:55:00,145.56,145.8,145.49,145.71,71039.0,136.4796,136.7047,136.414,136.6203,71039.0
2020-12-02 09:30:00,144.12,145.1,144.0,144.62,27449.0,135.1295,136.0483,135.0169,135.5983,27449.0
2020-12-02 09:35:00,144.64,145.43,144.64,144.78,8804.0,135.617,136.3577,135.617,135.7483,8804.0
2020-12-02 09:40:00,144.78,145.17,144.71,144.96,11375.0,135.7483,136.114,135.6827,135.9171,11375.0
2020-12-02 09:45:00,144.86,145.47,144.77,145.47,5721.0,135.8233,136.3952,135.7389,136.3952,5721.0
2020-12-02 09:50:00,145.3,145.41,144.72,144.76,9234.0,136.2358,136.339,135.692,135.7295,9234.0
2020-12-02 09:55:00,144.89,145.59,144.74,145.47,12744.0,135.8514,136.5078,135.7108,136.3952,12744.0
2020-12-02 10:00:00,145.42,145.65,145.25,145.33,9556.0,136.3484,136.564,136.189,136.264,9556.0
2020-12-02 10:05:00,145.34,145.46,144.74,144.88,12021.0,136.2734,136.3859,135.7108,135.8421,12021.0
2020-12-02 10:10:00,144.88,144.88,144.5,144.59,7877.0,135.8421,135.8421,135.4858,135.5701,7877.0
2020-12-02 10:15:00,144.59,144.71,143.98,143.99,6909.0,135.5701,135.6827,134.9982,135.0076,6909.0
2020-12-02 10:20:00,143.9,144.11,143.72,143.97,4391.0,134.9232,135.1201,134.7544,134.9888,4391.0
2020-12-02 10:25:00,143.87,144.26,143.71,144.15,8047.0,134.8951,135.2607,134.745,135.1576,8047.0
2020-12-02 10:30:00,144.15,144.25,143.38,143.66,8441.0,135.1576,135.2514,134.4356,134.6982,8441.0
2020-12-02 10:35:00,143.74,144.0,143.65,143.66,5380.0,134.7732,135.0169,134.6888,134.6982,5380.0
2020-12-02 10:40:00,143.67,143.98,143.59,143.69,8592.0,134.7075,134.9982,134.6325,134.7263,8592.0
2020-12-02 10:45:00,143.67,143.81,143.43,143.61,19729.0,134.7075,134.8388,134.4825,134.6513,19729.0
2020-12-02 10:50:00,143.55,144.0,143.54,143.92,5986.0,134.595,135.0169,134.5856,134.9419,5986.0
2020-12-02 10:55:00,143.92,144.22,143.89,144.22,11532.0,134.9419,135.2232,134.9138,135.2232,11532.0
2020-12-02 11:00:00,144.28,144.41,144.18,144.31,8114.0,135.2795,135.4014,135.1857,135.3076,8114.0
2020-12-02 11:05:00,144.31,144.53,144.27,144.46,6461.0,135.3076,135.5139,135.2701,135.4483,6461.0
2020-12-02 11:10:00,144.46,144.62,144.4,144.42,5617.0,135.4483,135.5983,135.392,135.4107,5617.0
2020-12-02 11:15:00,144.44,144.45,144.15,144.16,10538.0,135.4295,135.4389,135.1576,135.167,10538.0
2020-12-02 11:20:00,144.16,144.19,143.99,144.12,7223.0,135.167,135.1951,135.0076,135.1295,7223.0
2020-12-02 11:25:00,144.13,144.47,144.13,144.4,4352.0,135.1388,135.4576,135.1388,135.392,4352.0
2020-12-02 11:30:00,144.48,144.62,144.37,144.56,4702.0,135.467,135.5983,135.3639,135.542,4702.0
2020-12-02 11:35:00,144.64,144.82,144.53,144.59,8361.0,135.617,135.7858,135.5139,135.5701,8361.0
2020-12-02 11:40:00,144.56,144.56,144.37,144.46,5332.0,135.542,135.542,135.3639,135.4483,5332.0
2020-12-02 11:45:00,144.46,144.46,144.06,144.06,5648.0,135.4483,135.4483,135.0732,135.0732,5648.0
2020-12-02 11:50:00,144.12,144.15,144.05,144.14,4767.0,135.1295,135.1576,135.0638,135.1482,4767.0
2020-12-02 11:55:00,144.06,144.17,144.06,144.06,5766.0,135.0732,135.1763,135.0732,135.0732,5766.0
2020-12-02 12:00:00,144.06,144.37,144.06,144.21,4383.0,135.0732,135.3639,135.0732,135.2138,4383.0
2020-12-02 12:05:00,144.22,144.23,143.92,143.93,4592.0,135.2232,135.2326,134.9419,134.9513,4592.0
2020-12-02 12:10:00,143.93,144.15,143.88,144.15,5581.0,134.9513,135.1576,134.9044,135.1576,5581.0
2020-12-02 12:15:00,144.11,144.14,144.01,144.09,6830.0,135.1201,135.1482,135.0263,135.1013,6830.0
2020-12-02 12:20:00,144.09,144.16,144.01,144.11,9316.0,135.1013,135.167,135.0263,135.1201,9316.0
2020-12-02 12:25:00,144.14,144.35,144.13,144.3,1900.0,135.1482,135.3451,135.1388,135.2982,1900.0
2020-12-02 12:30:00,144.26,144.32,144.08,144.08,4462.0,135.2607,135.317,135.092,135.092,4462.0
2020-12-02 12:35:00,144.1,144.1,143.87,143.88,2300.0,135.1107,135.1107,134.8951,134.9044,2300.0
2020-12-02 12:40:00,143.88,144.37,143.88,144.33,3629.0,134.9044,135.3639,134.9044,135.3264,3629.0
2020-12-02 12:45:00,144.31,144.58,144.3,144.43,3719.0,135.3076,135.5608,135.2982,135.4201,3719.0
2020-12-02 12:50:00,144.41,144.71,144.38,144.63,6739.0,135.4014,135.6827,135.3732,135.6076,6739.0
2020-12-02 12:55:00,144.69,144.76,144.58,144.69,6029.0,135.6639,135.7295,135.5608,135.6639,6029.0
2020-12-02 13:00:00,144.68,144.73,144.58,144.62,7294.0,135.6545,135.7014,135.5608,135.5983,7294.0
2020-12-02 13:05:00,144.59,144.75,144.57,144.67,8051.0,135.5701,135.7202,135.5514,135.6452,8051.0
2020-12-02 13:10:00,144.65,144.79,144.62,144.63,5974.0,135.6264,135.7577,135.5983,135.6076,5974.0
2020-12-02 13:15:00,144.62,144.65,144.53,144.55,7869.0,135.5983,135.6264,135.5139,135.5326,7869.0
2020-12-02 13:20:00,144.53,144.61,144.5,144.56,6910.0,135.5139,135.5889,135.4858,135.542,6910.0
2020-12-02 13:25:00,144.54,144.54,144.25,144.34,6553.0,135.5233,135.5233,135.2514,135.3357,6553.0
2020-12-02 13:30:00,144.37,144.43,144.02,144.15,17604.0,135.3639,135.4201,135.0357,135.1576,17604.0
2020-12-02 13:35:00,144.16,144.22,144.12,144.16,5832.0,135.167,135.2232,135.1295,135.167,5832.0
2020-12-02 13:40:00,144.16,144.18,144.02,144.14,7336.0,135.167,135.1857,135.0357,135.1482,7336.0
2020-12-02 13:45:00,144.16,144.18,144.02,144.03,4615.0,135.167,135.1857,135.0357,135.0451,4615.0
2020-12-02 13:50:00,144.02,144.16,143.95,144.09,3890.0,135.0357,135.167,134.9701,135.1013,3890.0
2020-12-02 13:55:00,144.15,144.5,144.15,144.5,5489.0,135.1576,135.4858,135.1576,135.4858,5489.0
2020-12-02 14:00:00,144.49,144.57,144.39,144.53,6121.0,135.4764,135.5514,135.3826,135.5139,6121.0
2020-12-02 14:05:00,144.52,144.53,144.19,144.37,6672.0,135.5045,135.5139,135.1951,135.3639,6672.0
2020-12-02 14:10:00,144.4,144.44,144.3,144.4,4316.0,135.392,135.4295,135.2982,135.392,4316.0
2020-12-02 14:15:00,144.36,144.7,144.35,144.59,4427.0,135.3545,135.6733,135.3451,135.5701,4427.0
2020-12-02 14:20:00,144.6,144.66,144.56,144.65,4103.0,135.5795,135.6358,135.542,135.6264,4103.0
2020-12-02 14:25:00,144.64,144.69,144.55,144.62,6150.0,135.617,135.6639,135.5326,135.5983,6150.0
2020-12-02 14:30:00,144.57,144.89,144.54,144.85,7074.0,135.5514,135.8514,135.5233,135.8139,7074.0
2020-12-02 14:35:00,144.87,144.89,144.71,144.74,5431.0,135.8327,135.8514,135.6827,135.7108,5431.0
2020-12-02 14:40:00,144.74,144.76,144.62,144.68,8760.0,135.7108,135.7295,135.5983,135.6545,8760.0
2020-12-02 14:45:00,144.68,144.92,144.64,144.89,10228.0,135.6545,135.8796,135.617,135.8514,10228.0
2020-12-02 14:50:00,144.92,144.98,144.88,144.94,5706.0,135.8796,135.9358,135.8421,135.8983,5706.0
2020-12-02 14:55:00,144.91,145.19,144.91,145.17,7128.0,135.8702,136.1327,135.8702,136.114,7128.0
2020-12-02 15:00:00,145.21,145.27,145.12,145.14,9023.0,136.1515,136.2077,136.0671,136.0858,9023.0
2020-12-02 15:05:00,145.05,145.05,144.76,144.82,6552.0,136.0014,136.0014,135.7295,135.7858,6552.0
2020-12-02 15:10:00,144.82,144.9,144.79,144.87,9902.0,135.7858,135.8608,135.7577,135.8327,9902.0
2020-12-02 15:15:00,144.91,144.96,144.72,144.82,10073.0,135.8702,135.9171,135.692,135.7858,10073.0
2020-12-02 15:20:00,144.77,144.82,144.71,144.8,10391.0,135.7389,135.7858,135.6827,135.767,10391.0
2020-12-02 15:25:00,144.8,144.99,144.8,144.99,7653.0,135.767,135.9452,135.767,135.9452,7653.0
2020-12-02 15:30:00,145.0,145.29,145.0,145.2,14116.0,135.9546,136.2265,135.9546,136.1421,14116.0
2020-12-02 15:35:00,145.23,145.28,145.12,145.14,17642.0,136.1702,136.2171,136.0671,136.0858,17642.0
2020-12-02 15:40:00,145.14,145.16,144.89,144.94,21631.0,136.0858,136.1046,135.8514,135.8983,21631.0
2020-12-02 15:45:00,144.94,144.96,144.53,144.53,28776.0,135.8983,135.9171,135.5139,135.5139,28776.0
2020-12-02 15:50:00,144.41,144.6,144.32,144.43,41835.0,135.4014,135.5795,135.317,135.4201,41835.0
2020-12-02 15:55:00,144.41,144.5,144.08,144.42,120169.0,135.4014,135.4858,135.092,135.4107,120169.0
2020-12-03 09:30:00,144.26,144.29,141.69,142.14,71549.0,135.7666,135.7948,133.3479,133.7714,71549.0
2020-12-03 09:35:00,142.14,143.57,142.13,143.28,12984.0,133.7714,135.1172,133.762,134.8443,12984.0
2020-12-03 09:40:00,143.02,143.71,143.02,143.3,2931.0,134.5996,135.249,134.5996,134.8631,2931.0
2020-12-03 09:45:00,143.16,143.48,142.98,143.39,5062.0,134.7313,135.0325,134.5619,134.9478,5062.0
2020-12-03 09:50:00,143.36,143.41,143.2,143.27,3524.0,134.9196,134.9666,134.769,134.8349,3524.0
2020-12-03 09:55:00,143.18,143.88,143.08,143.88,10946.0,134.7502,135.4089,134.656,135.4089,10946.0
2020-12-03 10:00:00,143.87,144.17,143.65,143.65,9780.0,135.3995,135.6819,135.1925,135.1925,9780.0
2020-12-03 10:05:00,143.72,143.9,142.98,143.37,83417.0,135.2584,135.4278,134.5619,134.929,83417.0
2020-12-03 10:10:00,143.46,143.46,143.2,143.26,3907.0,135.0137,135.0137,134.769,134.8254,3907.0
2020-12-03 10:15:00,143.14,143.48,143.05,143.38,3518.0,134.7125,135.0325,134.6278,134.9384,3518.0
2020-12-03 10:20:00,143.4,143.65,143.17,143.3,6985.0,134.9572,135.1925,134.7407,134.8631,6985.0
2020-12-03 10:25:00,143.29,143.75,143.22,143.53,3909.0,134.8537,135.2866,134.7878,135.0796,3909.0
2020-12-03 10:30:00,143.55,143.72,143.05,143.19,12920.0,135.0984,135.2584,134.6278,134.7596,12920.0
2020-12-03 10:35:00,143.24,143.51,143.18,143.36,6515.0,134.8066,135.0607,134.7502,134.9196,6515.0
2020-12-03 10:40:00,143.39,143.59,143.19,143.54,10340.0,134.9478,135.136,134.7596,135.089,10340.0
2020-12-03 10:45:00,143.48,143.49,143.12,143.41,6926.0,135.0325,135.0419,134.6937,134.9666,6926.0
2020-12-03 10:50:00,143.37,143.58,143.29,143.29,12762.0,134.929,135.1266,134.8537,134.8537,12762.0
2020-12-03 10:55:00,143.37,143.62,143.31,143.53,14652.0,134.929,135.1643,134.8725,135.0796,14652.0
2020-12-03 11:00:00,143.59,144.19,143.54,143.91,36636.0,135.136,135.7007,135.089,135.4372,36636.0
2020-12-03 11:05:00,143.89,143.92,143.49,143.6,10504.0,135.4184,135.4466,135.0419,135.1454,10504.0
2020-12-03 11:10:00,143.58,144.0,143.58,143.78,10458.0,135.1266,135.5219,135.1266,135.3148,10458.0
2020-12-03 11:15:00,143.84,143.84,143.54,143.81,3378.0,135.3713,135.3713,135.089,135.3431,3378.0
2020-12-03 11:20:00,143.75,143.91,143.71,143.91,4792.0,135.2866,135.4372,135.249,135.4372,4792.0
2020-12-03 11:25:00,143.92,143.93,143.64,143.77,5489.0,135.4466,135.456,135.1831,135.3054,5489.0
2020-12-03 11:30:00,143.77,143.77,143.66,143.66,4311.0,135.3054,135.3054,135.2019,135.2019,4311.0
2020-12-03 11:35:00,143.69,143.76,143.54,143.76,8222.0,135.2301,135.296,135.089,135.296,8222.0
2020-12-03 11:40:00,143.86,143.98,143.83,143.95,8091.0,135.3901,135.5031,135.3619,135.4748,8091.0
2020-12-03 11:45:00,143.98,144.04,143.92,143.97,11544.0,135.5031,135.5595,135.4466,135.4936,11544.0
2020-12-03 11:50:00,143.95,144.12,143.95,144.12,4010.0,135.4748,135.6348,135.4748,135.6348,4010.0
2020-12-03 11:55:00,144.16,144.19,144.04,144.04,7689.0,135.6725,135.7007,135.5595,135.5595,7689.0
2020-12-03 12:00:00,144.0,144.12,143.83,143.89,2603.0,135.5219,135.6348,135.3619,135.4184,2603.0
2020-12-03 12:05:00,143.89,143.98,143.78,143.98,10189.0,135.4184,135.5031,135.3148,135.5031,10189.0
2020-12-03 12:10:00,143.95,143.98,143.68,143.68,5977.0,135.4748,135.5031,135.2207,135.2207,5977.0
2020-12-03 12:15:00,143.66,143.78,143.66,143.78,2500.0,135.2019,135.3148,135.2019,135.3148,2500.0
2020-12-03 12:20:00,143.81,144.0,143.81,143.99,4800.0,135.3431,135.5219,135.3431,135.5125,4800.0
2020-12-03 12:25:00,143.98,144.0,143.82,143.88,8615.0,135.5031,135.5219,135.3525,135.4089,8615.0
2020-12-03 12:30:00,143.87,144.13,143.82,144.1,12193.0,135.3995,135.6442,135.3525,135.616,12193.0
2020-12-03 12:35:00,144.09,144.1,143.99,143.99,9998.0,135.6066,135.616,135.5125,135.5125,9998.0
2020-12-03 12:40:00,143.97,144.05,143.86,144.0,10977.0,135.4936,135.5689,135.3901,135.5219,10977.0
2020-12-03 12:45:00,143.98,144.06,143.92,144.06,3665.0,135.5031,135.5783,135.4466,135.5783,3665.0
2020-12-03 12:50:00,144.09,144.09,143.87,143.97,4413.0,135.6066,135.6066,135.3995,135.4936,4413.0
2020-12-03 12:55:00,143.95,143.96,143.88,143.92,4292.0,135.4748,135.4842,135.4089,135.4466,4292.0
2020-12-03 13:00:00,143.96,143.96,143.88,143.88,1986.0,135.4842,135.4842,135.4089,135.4089,1986.0
2020-12-03 13:05:00,143.86,143.86,143.56,143.56,7209.0,135.3901,135.3901,135.1078,135.1078,7209.0
2020-12-03 13:10:00,143.6,143.6,143.31,143.37,5513.0,135.1454,135.1454,134.8725,134.929,5513.0
2020-12-03 13:15:00,143.37,143.49,143.36,143.49,4609.0,134.929,135.0419,134.9196,135.0419,4609.0
2020-12-03 13:20:00,143.51,143.62,143.46,143.49,2770.0,135.0607,135.1643,135.0137,135.0419,2770.0
2020-12-03 13:25:00,143.5,143.5,143.26,143.43,9727.0,135.0513,135.0513,134.8254,134.9854,9727.0
2020-12-03 13:30:00,143.36,143.39,143.12,143.2,4393.0,134.9196,134.9478,134.6937,134.769,4393.0
2020-12-03 13:35:00,143.14,143.2,143.04,143.18,4301.0,134.7125,134.769,134.6184,134.7502,4301.0
2020-12-03 13:40:00,143.21,143.21,143.02,143.03,1902.0,134.7784,134.7784,134.5996,134.609,1902.0
2020-12-03 13:45:00,143.03,143.15,142.95,143.07,4874.0,134.609,134.7219,134.5337,134.6466,4874.0
2020-12-03 13:50:00,143.07,143.23,142.96,143.13,4203.0,134.6466,134.7972,134.5431,134.7031,4203.0
2020-12-03 13:55:00,143.14,143.18,142.95,142.95,6118.0,134.7125,134.7502,134.5337,134.5337,6118.0
2020-12-03 14:00:00,142.98,143.03,142.9,142.99,4193.0,134.5619,134.609,134.4866,134.5713,4193.0
2020-12-03 14:05:00,142.94,142.98,142.74,142.93,4565.0,134.5243,134.5619,134.3361,134.5149,4565.0
2020-12-03 14:10:00,142.97,143.04,142.95,142.95,3700.0,134.5525,134.6184,134.5337,134.5337,3700.0
2020-12-03 14:15:00,142.88,143.0,142.86,142.91,2861.0,134.4678,134.5808,134.449,134.4961,2861.0
2020-12-03 14:20:00,142.96,142.96,142.82,142.82,5476.0,134.5431,134.5431,134.4114,134.4114,5476.0
2020-12-03 14:25:00,142.82,142.86,142.7,142.76,6252.0,134.4114,134.449,134.2984,134.3549,6252.0
2020-12-03 14:30:00,142.76,142.86,142.69,142.86,4364.0,134.3549,134.449,134.289,134.449,4364.0
2020-12-03 14:35:00,142.86,142.99,142.8,142.94,10819.0,134.449,134.5713,134.3925,134.5243,10819.0
2020-12-03 14:40:00,142.99,143.18,142.91,143.04,19298.0,134.5713,134.7502,134.4961,134.6184,19298.0
2020-12-03 14:45:00,143.04,143.2,143.0,143.17,8773.0,134.6184,134.769,134.5808,134.7407,8773.0
2020-12-03 14:50:00,143.14,143.16,143.0,143.11,7492.0,134.7125,134.7313,134.5808,134.6843,7492.0
2020-12-03 14:55:00,143.13,143.13,142.83,142.96,10122.0,134.7031,134.7031,134.4208,134.5431,10122.0
2020-12-03 15:00:00,142.96,143.32,142.95,143.28,8173.0,134.5431,134.8819,134.5337,134.8443,8173.0
2020-12-03 15:05:00,143.34,143.64,143.21,143.6,11524.0,134.9007,135.1831,134.7784,135.1454,11524.0
2020-12-03 15:10:00,143.57,143.92,143.54,143.89,11131.0,135.1172,135.4466,135.089,135.4184,11131.0
2020-12-03 15:15:00,143.85,143.88,143.66,143.87,8550.0,135.3807,135.4089,135.2019,135.3995,8550.0
2020-12-03 15:20:00,143.85,144.08,143.82,143.84,14793.0,135.3807,135.5972,135.3525,135.3713,14793.0
2020-12-03 15:25:00,143.84,143.93,143.81,143.91,15142.0,135.3713,135.456,135.3431,135.4372,15142.0
2020-12-03 15:30:00,143.93,143.93,143.6,143.66,16552.0,135.456,135.456,135.1454,135.2019,16552.0
2020-12-03 15:35:00,143.64,143.7,142.94,142.94,22795.0,135.1831,135.2395,134.5243,134.5243,22795.0
2020-12-03 15:40:00,142.85,142.9,142.41,142.63,30605.0,134.4396,134.4866,134.0255,134.2325,30605.0
2020-12-03 15:45:00,142.62,142.81,142.52,142.56,32546.0,134.2231,134.4019,134.129,134.1667,32546.0
2020-12-03 15:50:00,142.59,142.59,141.54,141.57,55594.0,134.1949,134.1949,133.2067,133.2349,55594.0
2020-12-03 15:55:00,141.56,141.99,141.56,141.74,148903.0,133.2255,133.6302,133.2255,133.3949,148903.0
2020-12-04 09:30:00,141.59,143.26,141.59,143.08,28639.0,133.2538,134.8254,133.2538,134.656,28639.0
2020-12-04 09:35:00,142.92,143.08,142.53,142.53,5803.0,134.5055,134.656,134.1384,134.1384,5803.0
2020-12-04 09:40:00,142.69,143.12,142.52,142.77,4931.0,134.289,134.6937,134.129,134.3643,4931.0
2020-12-04 09:45:00,142.95,142.95,142.16,142.27,2927.0,134.5337,134.5337,133.7902,133.8937,2927.0
2020-12-04 09:50:00,142.16,142.55,141.98,142.2,16052.0,133.7902,134.1572,133.6208,133.8279,16052.0
2020-12-04 09:55:00,142.25,142.36,142.08,142.08,5407.0,133.8749,133.9784,133.7149,133.7149,5407.0
2020-12-04 10:00:00,142.16,142.32,141.94,142.27,13044.0,133.7902,133.9408,133.5832,133.8937,13044.0
2020-12-04 10:05:00,142.51,142.78,142.45,142.68,4360.0,134.1196,134.3737,134.0631,134.2796,4360.0
2020-12-04 10:10:00,142.65,142.69,142.19,142.59,9220.0,134.2514,134.289,133.8184,134.1949,9220.0
2020-12-04 10:15:00,142.59,142.61,142.12,142.13,7457.0,134.1949,134.2137,133.7526,133.762,7457.0
2020-12-04 10:20:00,142.13,142.65,142.12,142.41,10419.0,133.762,134.2514,133.7526,134.0255,10419.0
2020-12-04 10:25:00,142.41,142.6,142.33,142.43,11751.0,134.0255,134.2043,133.9502,134.0443,11751.0
2020-12-04 10:30:00,142.52,143.05,142.52,142.89,13579.0,134.129,134.6278,134.129,134.4772,13579.0
2020-12-04 10:35:00,142.93,143.06,142.7,142.84,9788.0,134.5149,134.6372,134.2984,134.4302,9788.0
2020-12-04 10:40:00,142.88,143.13,142.86,143.08,7140.0,134.4678,134.7031,134.449,134.656,7140.0
2020-12-04 10:45:00,143.1,143.28,142.91,142.92,6232.0,134.6749,134.8443,134.4961,134.5055,6232.0
2020-12-04 10:50:00,142.96,143.07,142.73,143.04,10013.0,134.5431,134.6466,134.3267,134.6184,10013.0
2020-12-04 10:55:00,142.97,143.01,142.85,142.92,8785.0,134.5525,134.5902,134.4396,134.5055,8785.0
2020-12-04 11:00:00,142.88,143.03,142.78,142.97,8981.0,134.4678,134.609,134.3737,134.5525,8981.0
2020-12-04 11:05:00,142.95,143.15,142.85,143.11,6799.0,134.5337,134.7219,134.4396,134.6843,6799.0
2020-12-04 11:10:00,143.05,143.09,142.91,142.97,7584.0,134.6278,134.6655,134.4961,134.5525,7584.0
2020-12-04 11:15:00,142.99,143.01,142.79,142.79,5916.0,134.5713,134.5902,134.3831,134.3831,5916.0
2020-12-04 11:20:00,142.82,142.82,142.67,142.74,7669.0,134.4114,134.4114,134.2702,134.3361,7669.0
2020-12-04 11:25:00,142.71,142.75,142.49,142.59,7069.0,134.3078,134.3455,134.1008,134.1949,7069.0
2020-12-04 11:30:00,142.58,142.66,142.52,142.52,3898.0,134.1855,134.2608,134.129,134.129,3898.0
2020-12-04 11:35:00,142.55,142.66,142.5,142.63,8912.0,134.1572,134.2608,134.1102,134.2325,8912.0
2020-12-04 11:40:00,142.65,142.74,142.27,142.34,5122.0,134.2514,134.3361,133.8937,133.9596,5122.0
2020-12-04 11:45:00,142.29,142.43,142.26,142.42,5889.0,133.9126,134.0443,133.8843,134.0349,5889.0
2020-12-04 11:50:00,142.41,142.57,142.36,142.4,8102.0,134.0255,134.1761,133.9784,134.0161,8102.0
2020-12-04 11:55:00,142.44,142.5,142.19,142.19,6965.0,134.0537,134.1102,133.8184,133.8184,6965.0
2020-12-04 12:00:00,142.11,142.46,142.11,142.43,4844.0,133.7432,134.0725,133.7432,134.0443,4844.0
2020-12-04 12:05:00,142.43,142.49,142.18,142.24,4379.0,134.0443,134.1008,133.809,133.8655,4379.0
2020-12-04 12:10:00,142.26,142.29,142.1,142.1,5114.0,133.8843,133.9126,133.7337,133.7337,5114.0
2020-12-04 12:15:00,142.11,142.25,141.97,142.25,6435.0,133.7432,133.8749,133.6114,133.8749,6435.0
2020-12-04 12:20:00,142.21,142.29,142.1,142.23,3207.0,133.8373,133.9126,133.7337,133.8561,3207.0
2020-12-04 12:25:00,142.19,142.41,142.17,142.35,7020.0,133.8184,134.0255,133.7996,133.969,7020.0
2020-12-04 12:30:00,142.34,142.4,142.25,142.36,4743.0,133.9596,134.0161,133.8749,133.9784,4743.0
2020-12-04 12:35:00,142.3,142.31,142.2,142.21,2423.0,133.922,133.9314,133.8279,133.8373,2423.0
2020-12-04 12:40:00,142.22,142.22,142.08,142.12,5510.0,133.8467,133.8467,133.7149,133.7526,5510.0
2020-12-04 12:45:00,142.09,142.26,141.96,142.04,6523.0,133.7243,133.8843,133.602,133.6773,6523.0
2020-12-04 12:50:00,141.96,142.02,141.95,141.98,2449.0,133.602,133.6585,133.5926,133.6208,2449.0
2020-12-04 12:55:00,142.03,142.03,141.86,141.91,5138.0,133.6679,133.6679,133.5079,133.5549,5138.0
2020-12-04 13:00:00,141.87,141.88,141.77,141.82,4539.0,133.5173,133.5267,133.4232,133.4702,4539.0
2020-12-04 13:05:00,141.82,141.89,141.73,141.84,4908.0,133.4702,133.5361,133.3855,133.4891,4908.0
2020-12-04 13:10:00,141.81,141.92,141.76,141.81,6037.0,133.4608,133.5643,133.4138,133.4608,6037.0
2020-12-04 13:15:00,141.83,141.87,141.82,141.82,5016.0,133.4796,133.5173,133.4702,133.4702,5016.0
2020-12-04 13:20:00,141.81,141.88,141.74,141.8,5774.0,133.4608,133.5267,133.3949,133.4514,5774.0
2020-12-04 13:25:00,141.8,141.97,141.78,141.91,5187.0,133.4514,133.6114,133.4326,133.5549,5187.0
2020-12-04 13:30:00,141.89,142.04,141.88,142.0,8139.0,133.5361,133.6773,133.5267,133.6396,8139.0
2020-12-04 13:35:00,141.97,142.21,141.97,142.18,5171.0,133.6114,133.8373,133.6114,133.809,5171.0
2020-12-04 13:40:00,142.19,142.19,142.01,142.04,5152.0,133.8184,133.8184,133.649,133.6773,5152.0
2020-12-04 13:45:00,142.06,142.21,142.05,142.16,7051.0,133.6961,133.8373,133.6867,133.7902,7051.0
2020-12-04 13:50:00,142.15,142.2,142.05,142.18,4576.0,133.7808,133.8279,133.6867,133.809,4576.0
2020-12-04 13:55:00,142.14,142.25,142.11,142.12,7921.0,133.7714,133.8749,133.7432,133.7526,7921.0
2020-12-04 14:00:00,142.06,142.19,142.0,142.17,4930.0,133.6961,133.8184,133.6396,133.7996,4930.0
2020-12-04 14:05:00,142.13,142.25,142.13,142.18,8050.0,133.762,133.8749,133.762,133.809,8050.0
2020-12-04 14:10:00,142.17,142.24,142.05,142.11,8151.0,133.7996,133.8655,133.6867,133.7432,8151.0
2020-12-04 14:15:00,142.06,142.22,141.92,142.17,12840.0,133.6961,133.8467,133.5643,133.7996,12840.0
2020-12-04 14:20:00,142.19,142.19,141.96,142.05,7671.0,133.8184,133.8184,133.602,133.6867,7671.0
2020-12-04 14:25:00,142.07,142.18,141.91,141.96,8251.0,133.7055,133.809,133.5549,133.602,8251.0
2020-12-04 14:30:00,142.01,142.09,141.88,141.98,5706.0,133.649,133.7243,133.5267,133.6208,5706.0
2020-12-04 14:35:00,141.98,141.98,141.69,141.75,9287.0,133.6208,133.6208,133.3479,133.4043,9287.0
2020-12-04 14:40:00,141.74,142.04,141.7,142.0,7401.0,133.3949,133.6773,133.3573,133.6396,7401.0
2020-12-04 14:45:00,142.03,142.03,141.83,141.87,8151.0,133.6679,133.6679,133.4796,133.5173,8151.0
2020-12-04 14:50:00,141.91,141.94,141.66,141.75,7908.0,133.5549,133.5832,133.3196,133.4043,7908.0
2020-12-04 14:55:00,141.75,141.99,141.7,141.99,7818.0,133.4043,133.6302,133.3573,133.6302,7818.0
2020-12-04 15:00:00,141.96,142.17,141.91,142.11,12441.0,133.602,133.7996,133.5549,133.7432,12441.0
2020-12-04 15:05:00,142.09,142.19,142.07,142.09,12355.0,133.7243,133.8184,133.7055,133.7243,12355.0
2020-12-04 15:10:00,142.13,142.24,141.87,141.99,14271.0,133.762,133.8655,133.5173,133.6302,14271.0
2020-12-04 15:15:00,142.04,142.04,141.81,141.86,8871.0,133.6773,133.6773,133.4608,133.5079,8871.0
2020-12-04 15:20:00,141.86,141.9,141.73,141.74,9085.0,133.5079,133.5455,133.3855,133.3949,9085.0
2020-12-04 15:25:00,141.73,141.8,141.58,141.63,12358.0,133.3855,133.4514,133.2444,133.2914,12358.0
2020-12-04 15:30:00,141.63,141.63,141.51,141.63,14899.0,133.2914,133.2914,133.1785,133.2914,14899.0
2020-12-04 15:35:00,141.59,141.68,141.43,141.47,17291.0,133.2538,133.3385,133.1032,133.1408,17291.0
2020-12-04 15:40:00,141.52,141.73,141.46,141.65,19647.0,133.1879,133.3855,133.1314,133.3102,19647.0
2020-12-04 15:45:00,141.65,141.7,141.36,141.59,23332.0,133.3102,133.3573,133.0373,133.2538,23332.0
2020-12-04 15:50:00,141.76,141.76,141.3,141.4,38127.0,133.4138,133.4138,132.9808,133.075,38127.0
2020-12-04 15:55:00,141.43,141.85,141.23,141.85,103233.0,133.1032,133.4985,132.915,133.4985,103233.0
2020-12-07 09:45:00,142.66,142.66,141.44,141.87,20785.0,134.2608,134.2608,133.1126,133.5173,20785.0
2020-12-07 09:50:00,141.78,142.07,141.71,142.07,17056.0,133.4326,133.7055,133.3667,133.7055,17056.0
2020-12-07 09:55:00,142.08,142.66,141.99,142.58,5144.0,133.7149,134.2608,133.6302,134.1855,5144.0
2020-12-07 10:00:00,142.7,142.7,142.22,142.51,7702.0,134.2984,134.2984,133.8467,134.1196,7702.0
2020-12-07 10:05:00,142.46,142.54,142.26,142.4,4386.0,134.0725,134.1478,133.8843,134.0161,4386.0
2020-12-07 10:10:00,142.32,142.51,142.09,142.18,6634.0,133.9408,134.1196,133.7243,133.809,6634.0
2020-12-07 10:15:00,142.19,142.27,142.09,142.21,2250.0,133.8184,133.8937,133.7243,133.8373,2250.0
2020-12-07 10:20:00,142.17,142.24,142.07,142.2,1400.0,133.7996,133.8655,133.7055,133.8279,1400.0
2020-12-07 10:25:00,142.31,142.49,142.18,142.19,2927.0,133.9314,134.1008,133.809,133.8184,2927.0
2020-12-07 10:30:00,142.28,142.41,142.23,142.31,3050.0,133.9031,134.0255,133.8561,133.9314,3050.0
2020-12-07 10:35:00,142.35,142.5,142.35,142.42,3547.0,133.969,134.1102,133.969,134.0349,3547.0
2020-12-07 10:40:00,142.4,142.56,142.39,142.48,3549.0,134.0161,134.1667,134.0067,134.0914,3549.0
2020-12-07 10:45:00,142.41,142.46,142.18,142.29,2260.0,134.0255,134.0725,133.809,133.9126,2260.0
2020-12-07 10:50:00,142.27,142.49,142.17,142.29,5558.0,133.8937,134.1008,133.7996,133.9126,5558.0
2020-12-07 10:55:00,142.26,142.3,142.0,142.0,6558.0,133.8843,133.922,133.6396,133.6396,6558.0
2020-12-07 11:00:00,141.97,142.0,141.82,141.89,7625.0,133.6114,133.6396,133.4702,133.5361,7625.0
2020-12-07 11:05:00,141.87,141.87,141.66,141.75,4628.0,133.5173,133.5173,133.3196,133.4043,4628.0
2020-12-07 11:10:00,141.73,141.8,141.61,141.73,5853.0,133.3855,133.4514,133.2726,133.3855,5853.0
2020-12-07 11:15:00,141.69,141.76,141.47,141.47,2777.0,133.3479,133.4138,133.1408,133.1408,2777.0
2020-12-07 11:20:00,141.46,141.68,141.45,141.59,3068.0,133.1314,133.3385,133.122,133.2538,3068.0
2020-12-07 11:25:00,141.6,141.72,141.5,141.68,3228.0,133.2632,133.3761,133.1691,133.3385,3228.0
2020-12-07 11:30:00,141.65,141.65,141.51,141.59,2952.0,133.3102,133.3102,133.1785,133.2538,2952.0
2020-12-07 11:35:00,141.62,141.81,141.58,141.77,3930.0,133.282,133.4608,133.2444,133.4232,3930.0
2020-12-07 11:40:00,141.8,141.88,141.69,141.77,2422.0,133.4514,133.5267,133.3479,133.4232,2422.0
2020-12-07 11:45:00,141.74,141.79,141.67,141.72,4580.0,133.3949,133.442,133.3291,133.3761,4580.0
2020-12-07 11:50:00,141.76,141.8,141.53,141.72,4927.0,133.4138,133.4514,133.1973,133.3761,4927.0
2020-12-07 11:55:00,141.6,141.83,141.57,141.83,2780.0,133.2632,133.4796,133.2349,133.4796,2780.0
2020-12-07 12:00:00,141.81,142.11,141.69,142.11,7090.0,133.4608,133.7432,133.3479,133.7432,7090.0
2020-12-07 12:05:00,142.18,142.22,141.97,142.1,2569.0,133.809,133.8467,133.6114,133.7337,2569.0
2020-12-07 12:10:00,142.02,142.13,141.79,141.79,1814.0,133.6585,133.762,133.442,133.442,1814.0
2020-12-07 12:15:00,141.79,141.9,141.78,141.86,2475.0,133.442,133.5455,133.4326,133.5079,2475.0
2020-12-07 12:20:00,141.8,141.83,141.74,141.76,4174.0,133.4514,133.4796,133.3949,133.4138,4174.0
2020-12-07 12:25:00,141.75,141.81,141.67,141.74,4407.0,133.4043,133.4608,133.3291,133.3949,4407.0
2020-12-07 12:30:00,141.73,141.73,141.58,141.59,3844.0,133.3855,133.3855,133.2444,133.2538,3844.0
2020-12-07 12:35:00,141.57,141.59,141.42,141.45,6959.0,133.2349,133.2538,133.0938,133.122,6959.0
2020-12-07 12:40:00,141.42,141.43,141.34,141.38,8757.0,133.0938,133.1032,133.0185,133.0561,8757.0
2020-12-07 12:45:00,141.39,141.39,141.16,141.19,3069.0,133.0655,133.0655,132.8491,132.8773,3069.0
2020-12-07 12:50:00,141.23,141.24,140.94,140.94,5296.0,132.915,132.9244,132.642,132.642,5296.0
2020-12-07 12:55:00,140.92,140.99,140.78,140.78,3709.0,132.6232,132.6891,132.4915,132.4915,3709.0
2020-12-07 13:00:00,140.77,140.85,140.61,140.85,5454.0,132.482,132.5573,132.3315,132.5573,5454.0
2020-12-07 13:05:00,140.86,141.03,140.79,140.81,4084.0,132.5667,132.7267,132.5009,132.5197,4084.0
2020-12-07 13:10:00,140.79,140.88,140.61,140.61,4999.0,132.5009,132.5856,132.3315,132.3315,4999.0
2020-12-07 13:15:00,140.61,140.82,140.6,140.81,2666.0,132.3315,132.5291,132.3221,132.5197,2666.0
2020-12-07 13:20:00,140.81,141.02,140.73,140.93,3723.0,132.5197,132.7173,132.4444,132.6326,3723.0
2020-12-07 13:25:00,140.93,140.96,140.79,140.88,4796.0,132.6326,132.6609,132.5009,132.5856,4796.0
2020-12-07 13:30:00,140.88,141.05,140.88,141.05,4721.0,132.5856,132.7456,132.5856,132.7456,4721.0
2020-12-07 13:35:00,141.03,141.2,141.03,141.16,6177.0,132.7267,132.8867,132.7267,132.8491,6177.0
2020-12-07 13:40:00,141.14,141.14,140.6,140.61,18349.0,132.8303,132.8303,132.3221,132.3315,18349.0
2020-12-07 13:45:00,140.64,140.7,140.45,140.48,16690.0,132.3597,132.4162,132.1809,132.2091,16690.0
2020-12-07 13:50:00,140.49,140.54,140.36,140.42,8296.0,132.2185,132.2656,132.0962,132.1527,8296.0
2020-12-07 13:55:00,140.33,140.57,140.33,140.53,7140.0,132.068,132.2938,132.068,132.2562,7140.0
2020-12-07 14:00:00,140.5,140.62,140.4,140.62,4463.0,132.2279,132.3409,132.1338,132.3409,4463.0
2020-12-07 14:05:00,140.62,140.98,140.62,140.94,6638.0,132.3409,132.6797,132.3409,132.642,6638.0
2020-12-07 14:10:00,140.96,140.96,140.72,140.73,6542.0,132.6609,132.6609,132.435,132.4444,6542.0
2020-12-07 14:15:00,140.7,140.78,140.66,140.67,6336.0,132.4162,132.4915,132.3785,132.3879,6336.0
2020-12-07 14:20:00,140.68,140.74,140.64,140.72,9668.0,132.3973,132.4538,132.3597,132.435,9668.0
2020-12-07 14:25:00,140.72,140.86,140.68,140.81,7412.0,132.435,132.5667,132.3973,132.5197,7412.0
2020-12-07 14:30:00,140.81,140.98,140.78,140.94,5523.0,132.5197,132.6797,132.4915,132.642,5523.0
2020-12-07 14:35:00,140.93,141.09,140.93,141.09,6833.0,132.6326,132.7832,132.6326,132.7832,6833.0
2020-12-07 14:40:00,141.09,141.2,141.09,141.17,6640.0,132.7832,132.8867,132.7832,132.8585,6640.0
2020-12-07 14:45:00,141.2,141.23,141.1,141.17,3816.0,132.8867,132.915,132.7926,132.8585,3816.0
2020-12-07 14:50:00,141.16,141.16,141.04,141.06,6796.0,132.8491,132.8491,132.7362,132.755,6796.0
2020-12-07 14:55:00,141.05,141.08,140.96,140.96,4200.0,132.7456,132.7738,132.6609,132.6609,4200.0
2020-12-07 15:00:00,140.97,141.19,140.92,141.19,6800.0,132.6703,132.8773,132.6232,132.8773,6800.0
2020-12-07 15:05:00,141.1,141.11,141.01,141.01,3697.0,132.7926,132.802,132.7079,132.7079,3697.0
2020-12-07 15:10:00,141.02,141.18,140.99,141.06,5185.0,132.7173,132.8679,132.6891,132.755,5185.0
2020-12-07 15:15:00,141.04,141.13,141.04,141.1,5337.0,132.7362,132.8209,132.7362,132.7926,5337.0
2020-12-07 15:20:00,141.1,141.16,141.08,141.14,6058.0,132.7926,132.8491,132.7738,132.8303,6058.0
2020-12-07 15:25:00,141.14,141.22,141.1,141.21,6815.0,132.8303,132.9056,132.7926,132.8961,6815.0
2020-12-07 15:30:00,141.21,141.32,141.2,141.26,8391.0,132.8961,132.9997,132.8867,132.9432,8391.0
2020-12-07 15:35:00,141.24,141.25,140.98,141.0,12988.0,132.9244,132.9338,132.6797,132.6985,12988.0
2020-12-07 15:40:00,140.97,140.97,140.54,140.62,12581.0,132.6703,132.6703,132.2656,132.3409,12581.0
2020-12-07 15:45:00,140.59,140.62,140.17,140.19,40656.0,132.3126,132.3409,131.9174,131.9362,40656.0
2020-12-07 15:50:00,140.17,140.74,140.16,140.74,32402.0,131.9174,132.4538,131.908,132.4538,32402.0
2020-12-07 15:55:00,140.77,141.15,140.74,141.12,66308.0,132.482,132.8397,132.4538,132.8114,66308.0
2020-12-08 09:30:00,141.55,141.91,140.82,140.83,31042.0,133.2161,133.5549,132.5291,132.5385,31042.0
2020-12-08 09:35:00,140.85,141.3,140.83,140.95,4051.0,132.5573,132.9808,132.5385,132.6515,4051.0
2020-12-08 09:40:00,141.11,141.27,140.51,140.53,6437.0,132.802,132.9526,132.2374,132.2562,6437.0
2020-12-08 09:45:00,140.71,141.13,140.57,140.58,7343.0,132.4256,132.8209,132.2938,132.3032,7343.0
2020-12-08 09:50:00,140.71,140.9,140.59,140.9,6178.0,132.4256,132.6044,132.3126,132.6044,6178.0
2020-12-08 09:55:00,140.9,141.11,140.8,140.88,16168.0,132.6044,132.802,132.5103,132.5856,16168.0
2020-12-08 10:00:00,140.94,141.16,140.94,141.07,8006.0,132.642,132.8491,132.642,132.7644,8006.0
2020-12-08 10:05:00,141.04,141.5,141.04,141.43,5855.0,132.7362,133.1691,132.7362,133.1032,5855.0
2020-12-08 10:10:00,141.35,141.51,141.02,141.03,3983.0,133.0279,133.1785,132.7173,132.7267,3983.0
2020-12-08 10:15:00,141.08,141.16,140.82,140.96,5563.0,132.7738,132.8491,132.5291,132.6609,5563.0
2020-12-08 10:20:00,141.09,141.09,140.56,140.6,3743.0,132.7832,132.7832,132.2844,132.3221,3743.0
2020-12-08 10:25:00,140.61,140.85,140.49,140.63,5291.0,132.3315,132.5573,132.2185,132.3503,5291.0
2020-12-08 10:30:00,140.69,141.29,140.68,141.29,8626.0,132.4068,132.9714,132.3973,132.9714,8626.0
2020-12-08 10:35:00,141.23,141.52,141.23,141.48,6587.0,132.915,133.1879,132.915,133.1502,6587.0
2020-12-08 10:40:00,141.44,141.75,141.43,141.72,6099.0,133.1126,133.4043,133.1032,133.3761,6099.0
2020-12-08 10:45:00,141.79,141.79,141.63,141.68,4310.0,133.442,133.442,133.2914,133.3385,4310.0
2020-12-08 10:50:00,141.66,141.69,141.5,141.5,10424.0,133.3196,133.3479,133.1691,133.1691,10424.0
2020-12-08 10:55:00,141.5,141.61,141.4,141.54,11670.0,133.1691,133.2726,133.075,133.2067,11670.0
2020-12-08 11:00:00,141.54,142.03,141.54,141.97,9720.0,133.2067,133.6679,133.2067,133.6114,9720.0
2020-12-08 11:05:00,142.0,142.11,141.82,141.83,15557.0,133.6396,133.7432,133.4702,133.4796,15557.0
2020-12-08 11:10:00,141.82,141.82,141.53,141.66,8727.0,133.4702,133.4702,133.1973,133.3196,8727.0
2020-12-08 11:15:00,141.67,141.9,141.6,141.73,4758.0,133.3291,133.5455,133.2632,133.3855,4758.0
2020-12-08 11:20:00,141.79,141.79,141.38,141.56,7427.0,133.442,133.442,133.0561,133.2255,7427.0
2020-12-08 11:25:00,141.51,141.6,141.42,141.53,9548.0,133.1785,133.2632,133.0938,133.1973,9548.0
2020-12-08 11:30:00,141.58,141.7,141.52,141.65,4741.0,133.2444,133.3573,133.1879,133.3102,4741.0
2020-12-08 11:35:00,141.64,141.7,141.55,141.69,4444.0,133.3008,133.3573,133.2161,133.3479,4444.0
2020-12-08 11:40:00,141.68,141.74,141.41,141.53,4401.0,133.3385,133.3949,133.0844,133.1973,4401.0
2020-12-08 11:45:00,141.47,141.67,141.36,141.42,4483.0,133.1408,133.3291,133.0373,133.0938,4483.0
2020-12-08 11:50:00,141.38,141.53,141.32,141.41,4514.0,133.0561,133.1973,132.9997,133.0844,4514.0
2020-12-08 11:55:00,141.35,141.42,141.22,141.33,3661.0,133.0279,133.0938,132.9056,133.0091,3661.0
2020-12-08 12:00:00,141.35,141.35,141.15,141.27,14119.0,133.0279,133.0279,132.8397,132.9526,14119.0
2020-12-08 12:05:00,141.24,141.33,141.06,141.06,3255.0,132.9244,133.0091,132.755,132.755,3255.0
2020-12-08 12:10:00,141.1,141.23,141.04,141.04,3559.0,132.7926,132.915,132.7362,132.7362,3559.0
2020-12-08 12:15:00,141.04,141.1,140.96,140.97,4648.0,132.7362,132.7926,132.6609,132.6703,4648.0
2020-12-08 12:20:00,140.97,141.05,140.97,141.03,2600.0,132.6703,132.7456,132.6703,132.7267,2600.0
2020-12-08 12:25:00,141.0,141.12,140.98,141.04,5665.0,132.6985,132.8114,132.6797,132.7362,5665.0
2020-12-08 12:30:00,141.0,141.04,140.91,140.97,3826.0,132.6985,132.7362,132.6138,132.6703,3826.0
2020-12-08 12:35:00,140.94,141.09,140.89,140.98,5221.0,132.642,132.7832,132.595,132.6797,5221.0
2020-12-08 12:40:00,140.9,141.05,140.87,140.92,2356.0,132.6044,132.7456,132.5762,132.6232,2356.0
2020-12-08 12:45:00,140.92,140.92,140.68,140.68,5914.0,132.6232,132.6232,132.3973,132.3973,5914.0
2020-12-08 12:50:00,140.75,140.92,140.75,140.84,5846.0,132.4632,132.6232,132.4632,132.5479,5846.0
2020-12-08 12:55:00,140.79,140.94,140.72,140.78,6507.0,132.5009,132.642,132.435,132.4915,6507.0
2020-12-08 13:00:00,140.74,140.86,140.72,140.81,4036.0,132.4538,132.5667,132.435,132.5197,4036.0
2020-12-08 13:05:00,140.83,140.9,140.76,140.87,4281.0,132.5385,132.6044,132.4726,132.5762,4281.0
2020-12-08 13:10:00,140.84,140.9,140.79,140.79,5912.0,132.5479,132.6044,132.5009,132.5009,5912.0
2020-12-08 13:15:00,140.77,140.9,140.73,140.83,5639.0,132.482,132.6044,132.4444,132.5385,5639.0
2020-12-08 13:20:00,140.85,140.85,140.34,140.52,9017.0,132.5573,132.5573,132.0774,132.2468,9017.0
2020-12-08 13:25:00,140.56,140.57,140.25,140.31,13150.0,132.2844,132.2938,131.9927,132.0491,13150.0
2020-12-08 13:30:00,140.33,140.51,140.25,140.51,21497.0,132.068,132.2374,131.9927,132.2374,21497.0
2020-12-08 13:35:00,140.47,140.58,140.36,140.36,5859.0,132.1997,132.3032,132.0962,132.0962,5859.0
2020-12-08 13:40:00,140.39,140.52,140.35,140.44,6002.0,132.1244,132.2468,132.0868,132.1715,6002.0
2020-12-08 13:45:00,140.4,140.49,140.4,140.48,5316.0,132.1338,132.2185,132.1338,132.2091,5316.0
2020-12-08 13:50:00,140.46,140.53,140.4,140.4,8383.0,132.1903,132.2562,132.1338,132.1338,8383.0
2020-12-08 13:55:00,140.43,140.59,140.41,140.54,6507.0,132.1621,132.3126,132.1432,132.2656,6507.0
2020-12-08 14:00:00,140.5,140.66,140.5,140.59,7638.0,132.2279,132.3785,132.2279,132.3126,7638.0
2020-12-08 14:05:00,140.59,140.65,140.47,140.65,26644.0,132.3126,132.3691,132.1997,132.3691,26644.0
2020-12-08 14:10:00,140.69,140.69,140.46,140.57,9982.0,132.4068,132.4068,132.1903,132.2938,9982.0
2020-12-08 14:15:00,140.57,140.63,140.44,140.46,7240.0,132.2938,132.3503,132.1715,132.1903,7240.0
2020-12-08 14:20:00,140.47,140.57,140.38,140.52,6095.0,132.1997,132.2938,132.115,132.2468,6095.0
2020-12-08 14:25:00,140.49,140.63,140.45,140.6,12722.0,132.2185,132.3503,132.1809,132.3221,12722.0
2020-12-08 14:30:00,140.6,140.65,140.49,140.5,5918.0,132.3221,132.3691,132.2185,132.2279,5918.0
2020-12-08 14:35:00,140.49,140.49,140.39,140.42,5657.0,132.2185,132.2185,132.1244,132.1527,5657.0
2020-12-08 14:40:00,140.4,140.5,140.39,140.43,5636.0,132.1338,132.2279,132.1244,132.1621,5636.0
2020-12-08 14:45:00,140.41,140.43,140.25,140.27,7629.0,132.1432,132.1621,131.9927,132.0115,7629.0
2020-12-08 14:50:00,140.31,140.31,140.2,140.28,8749.0,132.0491,132.0491,131.9456,132.0209,8749.0
2020-12-08 14:55:00,140.3,140.43,140.26,140.29,4227.0,132.0397,132.1621,132.0021,132.0303,4227.0
2020-12-08 15:00:00,140.31,140.43,140.23,140.4,5920.0,132.0491,132.1621,131.9738,132.1338,5920.0
2020-12-08 15:05:00,140.37,140.4,140.3,140.3,6553.0,132.1056,132.1338,132.0397,132.0397,6553.0
2020-12-08 15:10:00,140.33,140.33,140.08,140.11,6615.0,132.068,132.068,131.8327,131.8609,6615.0
2020-12-08 15:15:00,140.14,140.16,139.81,139.81,9130.0,131.8891,131.908,131.5786,131.5786,9130.0
2020-12-08 15:20:00,139.82,139.96,139.82,139.83,8506.0,131.588,131.7197,131.588,131.5974,8506.0
2020-12-08 15:25:00,139.9,140.04,139.85,139.9,11102.0,131.6633,131.795,131.6162,131.6633,11102.0
2020-12-08 15:30:00,139.94,140.15,139.94,139.99,14684.0,131.7009,131.8986,131.7009,131.748,14684.0
2020-12-08 15:35:00,139.97,139.98,139.81,139.91,6001.0,131.7291,131.7386,131.5786,131.6727,6001.0
2020-12-08 15:40:00,139.96,140.08,139.91,140.0,10472.0,131.7197,131.8327,131.6727,131.7574,10472.0
2020-12-08 15:45:00,140.0,140.1,139.86,139.88,15344.0,131.7574,131.8515,131.6256,131.6444,15344.0
2020-12-08 15:50:00,139.88,140.01,139.82,139.9,27116.0,131.6444,131.7668,131.588,131.6633,27116.0
2020-12-08 15:55:00,139.9,140.01,139.84,140.01,45833.0,131.6633,131.7668,131.6068,131.7668,45833.0
2020-12-09 09:30:00,141.3,141.6,140.62,141.23,47426.0,132.9808,133.2632,132.3409,132.915,47426.0
2020-12-09 09:35:00,141.39,142.26,141.19,141.62,15379.0,133.0655,133.8843,132.8773,133.282,15379.0
2020-12-09 09:40:00,141.42,141.87,141.39,141.86,5800.0,133.0938,133.5173,133.0655,133.5079,5800.0
2020-12-09 09:45:00,141.86,142.25,141.62,142.09,15591.0,133.5079,133.8749,133.282,133.7243,15591.0
2020-12-09 09:50:00,142.14,142.14,141.11,141.11,4611.0,133.7714,133.7714,132.802,132.802,4611.0
2020-12-09 09:55:00,141.11,141.45,140.51,141.45,13296.0,132.802,133.122,132.2374,133.122,13296.0
2020-12-09 10:00:00,141.08,141.08,140.08,140.33,10818.0,132.7738,132.7738,131.8327,132.068,10818.0
2020-12-09 10:05:00,140.24,140.47,140.05,140.21,22806.0,131.9833,132.1997,131.8044,131.955,22806.0
2020-12-09 10:10:00,140.37,140.37,139.85,140.03,6802.0,132.1056,132.1056,131.6162,131.7856,6802.0
2020-12-09 10:15:00,140.03,140.36,139.96,140.14,8410.0,131.7856,132.0962,131.7197,131.8891,8410.0
2020-12-09 10:20:00,140.11,140.21,139.99,139.99,7986.0,131.8609,131.955,131.748,131.748,7986.0
2020-12-09 10:25:00,140.02,140.46,140.02,140.37,12496.0,131.7762,132.1903,131.7762,132.1056,12496.0
2020-12-09 10:30:00,140.36,140.81,140.27,140.67,11444.0,132.0962,132.5197,132.0115,132.3879,11444.0
2020-12-09 10:35:00,140.67,140.67,140.29,140.32,9679.0,132.3879,132.3879,132.0303,132.0585,9679.0
2020-12-09 10:40:00,140.41,140.57,140.36,140.41,6972.0,132.1432,132.2938,132.0962,132.1432,6972.0
2020-12-09 10:45:00,140.42,140.48,140.33,140.38,4363.0,132.1527,132.2091,132.068,132.115,4363.0
2020-12-09 10:50:00,140.32,140.53,140.25,140.4,7376.0,132.0585,132.2562,131.9927,132.1338,7376.0
2020-12-09 10:55:00,140.38,140.58,140.28,140.53,8289.0,132.115,132.3032,132.0209,132.2562,8289.0
2020-12-09 11:00:00,140.48,140.63,140.33,140.43,9174.0,132.2091,132.3503,132.068,132.1621,9174.0
2020-12-09 11:05:00,140.41,140.41,140.16,140.27,4336.0,132.1432,132.1432,131.908,132.0115,4336.0
2020-12-09 11:10:00,140.28,140.3,140.09,140.09,5519.0,132.0209,132.0397,131.8421,131.8421,5519.0
2020-12-09 11:15:00,140.12,140.19,139.86,140.03,5911.0,131.8703,131.9362,131.6256,131.7856,5911.0
2020-12-09 11:20:00,140.02,140.22,139.9,140.0,9174.0,131.7762,131.9644,131.6633,131.7574,9174.0
2020-12-09 11:25:00,140.0,140.17,139.93,140.12,6214.0,131.7574,131.9174,131.6915,131.8703,6214.0
2020-12-09 11:30:00,140.12,140.12,140.01,140.07,3432.0,131.8703,131.8703,131.7668,131.8233,3432.0
2020-12-09 11:35:00,140.1,140.2,140.03,140.09,8239.0,131.8515,131.9456,131.7856,131.8421,8239.0
2020-12-09 11:40:00,140.06,140.31,140.06,140.31,2727.0,131.8138,132.0491,131.8138,132.0491,2727.0
2020-12-09 11:45:00,140.35,140.46,140.27,140.42,4248.0,132.0868,132.1903,132.0115,132.1527,4248.0
2020-12-09 11:50:00,140.52,140.68,140.31,140.58,6389.0,132.2468,132.3973,132.0491,132.3032,6389.0
2020-12-09 11:55:00,140.59,140.8,140.59,140.66,2629.0,132.3126,132.5103,132.3126,132.3785,2629.0
2020-12-09 12:00:00,140.68,140.68,140.43,140.43,6631.0,132.3973,132.3973,132.1621,132.1621,6631.0
2020-12-09 12:05:00,140.46,140.5,140.23,140.37,10592.0,132.1903,132.2279,131.9738,132.1056,10592.0
2020-12-09 12:10:00,140.32,140.48,140.31,140.44,6174.0,132.0585,132.2091,132.0491,132.1715,6174.0
2020-12-09 12:15:00,140.45,140.57,140.43,140.5,4153.0,132.1809,132.2938,132.1621,132.2279,4153.0
2020-12-09 12:20:00,140.53,140.54,140.36,140.46,9302.0,132.2562,132.2656,132.0962,132.1903,9302.0
2020-12-09 12:25:00,140.41,140.47,140.4,140.44,3783.0,132.1432,132.1997,132.1338,132.1715,3783.0
2020-12-09 12:30:00,140.44,140.47,140.24,140.34,4015.0,132.1715,132.1997,131.9833,132.0774,4015.0
2020-12-09 12:35:00,140.29,140.38,140.21,140.25,3732.0,132.0303,132.115,131.955,131.9927,3732.0
2020-12-09 12:40:00,140.25,140.27,140.15,140.21,5019.0,131.9927,132.0115,131.8986,131.955,5019.0
2020-12-09 12:45:00,140.2,140.29,140.15,140.21,4172.0,131.9456,132.0303,131.8986,131.955,4172.0
2020-12-09 12:50:00,140.18,140.51,140.07,140.5,5782.0,131.9268,132.2374,131.8233,132.2279,5782.0
2020-12-09 12:55:00,140.37,140.55,140.37,140.46,5031.0,132.1056,132.275,132.1056,132.1903,5031.0
2020-12-09 13:00:00,140.39,140.48,140.15,140.15,7275.0,132.1244,132.2091,131.8986,131.8986,7275.0
2020-12-09 13:05:00,140.17,140.37,140.16,140.34,3714.0,131.9174,132.1056,131.908,132.0774,3714.0
2020-12-09 13:10:00,140.34,140.39,140.12,140.14,4987.0,132.0774,132.1244,131.8703,131.8891,4987.0
2020-12-09 13:15:00,140.19,140.27,140.13,140.25,2481.0,131.9362,132.0115,131.8797,131.9927,2481.0
2020-12-09 13:20:00,140.22,140.34,140.07,140.18,4764.0,131.9644,132.0774,131.8233,131.9268,4764.0
2020-12-09 13:25:00,140.21,140.33,140.15,140.2,6590.0,131.955,132.068,131.8986,131.9456,6590.0
2020-12-09 13:30:00,140.22,140.27,139.93,139.99,6873.0,131.9644,132.0115,131.6915,131.748,6873.0
2020-12-09 13:35:00,139.83,140.06,139.83,140.06,5362.0,131.5974,131.8138,131.5974,131.8138,5362.0
2020-12-09 13:40:00,139.97,140.1,139.9,140.04,8932.0,131.7291,131.8515,131.6633,131.795,8932.0
2020-12-09 13:45:00,140.08,140.12,140.0,140.06,3801.0,131.8327,131.8703,131.7574,131.8138,3801.0
2020-12-09 13:50:00,140.15,140.29,140.13,140.19,4700.0,131.8986,132.0303,131.8797,131.9362,4700.0
2020-12-09 13:55:00,140.19,140.25,139.84,140.0,7623.0,131.9362,131.9927,131.6068,131.7574,7623.0
2020-12-09 14:00:00,140.04,140.47,140.04,140.42,8379.0,131.795,132.1997,131.795,132.1527,8379.0
2020-12-09 14:05:00,140.36,140.37,140.03,140.05,5585.0,132.0962,132.1056,131.7856,131.8044,5585.0
2020-12-09 14:10:00,140.1,140.37,140.1,140.37,4244.0,131.8515,132.1056,131.8515,132.1056,4244.0
2020-12-09 14:15:00,140.34,140.34,140.03,140.3,5988.0,132.0774,132.0774,131.7856,132.0397,5988.0
2020-12-09 14:20:00,140.3,140.58,140.27,140.58,4221.0,132.0397,132.3032,132.0115,132.3032,4221.0
2020-12-09 14:25:00,140.66,140.77,140.55,140.67,5325.0,132.3785,132.482,132.275,132.3879,5325.0
2020-12-09 14:30:00,140.67,140.74,140.58,140.58,7745.0,132.3879,132.4538,132.3032,132.3032,7745.0
2020-12-09 14:35:00,140.6,140.62,140.42,140.45,5915.0,132.3221,132.3409,132.1527,132.1809,5915.0
2020-12-09 14:40:00,140.5,140.63,140.31,140.32,6102.0,132.2279,132.3503,132.0491,132.0585,6102.0
2020-12-09 14:45:00,140.34,140.68,140.34,140.67,5823.0,132.0774,132.3973,132.0774,132.3879,5823.0
2020-12-09 14:50:00,140.64,140.64,140.28,140.43,7853.0,132.3597,132.3597,132.0209,132.1621,7853.0
2020-12-09 14:55:00,140.43,140.69,140.38,140.6,6599.0,132.1621,132.4068,132.115,132.3221,6599.0
2020-12-09 15:00:00,140.63,140.67,140.44,140.59,6561.0,132.3503,132.3879,132.1715,132.3126,6561.0
2020-12-09 15:05:00,140.6,140.78,140.55,140.76,4391.0,132.3221,132.4915,132.275,132.4726,4391.0
2020-12-09 15:10:00,140.77,140.99,140.76,140.85,7046.0,132.482,132.6891,132.4726,132.5573,7046.0
2020-12-09 15:15:00,140.84,140.9,140.77,140.8,12135.0,132.5479,132.6044,132.482,132.5103,12135.0
2020-12-09 15:20:00,140.82,140.86,140.64,140.65,5843.0,132.5291,132.5667,132.3597,132.3691,5843.0
2020-12-09 15:25:00,140.66,140.71,140.51,140.51,9507.0,132.3785,132.4256,132.2374,132.2374,9507.0
2020-12-09 15:30:00,140.61,140.87,140.58,140.8,22347.0,132.3315,132.5762,132.3032,132.5103,22347.0
2020-12-09 15:35:00,140.8,140.8,140.61,140.76,11484.0,132.5103,132.5103,132.3315,132.4726,11484.0
2020-12-09 15:40:00,140.78,141.01,140.75,140.97,17362.0,132.4915,132.7079,132.4632,132.6703,17362.0
2020-12-09 15:45:00,140.97,141.01,140.54,140.55,22682.0,132.6703,132.7079,132.2656,132.275,22682.0
2020-12-09 15:50:00,140.69,140.99,140.63,140.86,34356.0,132.4068,132.6891,132.3503,132.5667,34356.0
2020-12-09 15:55:00,140.86,141.09,140.73,141.05,98881.0,132.5667,132.7832,132.4444,132.7456,98881.0
2020-12-10 09:30:00,139.81,141.01,139.7,140.35,17295.0,131.5786,132.7079,131.475,132.0868,17295.0
2020-12-10 09:35:00,140.35,140.87,139.85,140.25,5021.0,132.0868,132.5762,131.6162,131.9927,5021.0
2020-12-10 09:40:00,140.44,140.87,140.04,140.05,6184.0,132.1715,132.5762,131.795,131.8044,6184.0
2020-12-10 09:45:00,140.05,140.77,140.01,140.75,8428.0,131.8044,132.482,131.7668,132.4632,8428.0
2020-12-10 09:50:00,140.76,141.28,140.52,140.73,9710.0,132.4726,132.962,132.2468,132.4444,9710.0
2020-12-10 09:55:00,140.72,140.84,140.2,140.2,24492.0,132.435,132.5479,131.9456,131.9456,24492.0
2020-12-10 10:00:00,140.11,140.39,139.98,140.06,11318.0,131.8609,132.1244,131.7386,131.8138,11318.0
2020-12-10 10:05:00,140.06,140.52,139.99,140.32,17166.0,131.8138,132.2468,131.748,132.0585,17166.0
2020-12-10 10:10:00,140.22,140.34,139.98,140.13,8398.0,131.9644,132.0774,131.7386,131.8797,8398.0
2020-12-10 10:15:00,140.18,140.5,140.18,140.31,5301.0,131.9268,132.2279,131.9268,132.0491,5301.0
2020-12-10 10:20:00,140.25,140.34,140.11,140.12,6661.0,131.9927,132.0774,131.8609,131.8703,6661.0
2020-12-10 10:25:00,140.13,140.16,139.54,139.75,3862.0,131.8797,131.908,131.3245,131.5221,3862.0
2020-12-10 10:30:00,139.75,139.76,139.06,139.13,9966.0,131.5221,131.5315,130.8727,130.9386,9966.0
2020-12-10 10:35:00,139.14,139.17,138.86,138.96,4399.0,130.948,130.9762,130.6845,130.7786,4399.0
2020-12-10 10:40:00,138.96,139.11,138.74,139.04,9486.0,130.7786,130.9198,130.5716,130.8539,9486.0
2020-12-10 10:45:00,138.98,139.09,138.88,139.09,4001.0,130.7974,130.901,130.7033,130.901,4001.0
2020-12-10 10:50:00,139.14,139.6,139.12,139.44,9709.0,130.948,131.3809,130.9292,131.2304,9709.0
2020-12-10 10:55:00,139.59,139.59,139.1,139.19,4796.0,131.3715,131.3715,130.9104,130.9951,4796.0
2020-12-10 11:00:00,139.19,139.32,139.09,139.22,4938.0,130.9951,131.1174,130.901,131.0233,4938.0
2020-12-10 11:05:00,139.17,139.2,138.96,138.96,8683.0,130.9762,131.0045,130.7786,130.7786,8683.0
2020-12-10 11:10:00,138.87,139.04,138.85,139.04,7128.0,130.6939,130.8539,130.6751,130.8539,7128.0
2020-12-10 11:15:00,139.06,139.15,138.99,139.03,7357.0,130.8727,130.9574,130.8068,130.8445,7357.0
2020-12-10 11:20:00,139.12,139.13,138.96,139.11,6531.0,130.9292,130.9386,130.7786,130.9198,6531.0
2020-12-10 11:25:00,139.05,139.28,139.04,139.07,7369.0,130.8633,131.0798,130.8539,130.8821,7369.0
2020-12-10 11:30:00,139.12,139.17,138.82,138.92,8976.0,130.9292,130.9762,130.6469,130.741,8976.0
2020-12-10 11:35:00,138.87,138.95,138.71,138.74,4014.0,130.6939,130.7692,130.5433,130.5716,4014.0
2020-12-10 11:40:00,138.74,138.74,138.63,138.65,4821.0,130.5716,130.5716,130.468,130.4869,4821.0
2020-12-10 11:45:00,138.65,138.8,138.53,138.74,5816.0,130.4869,130.628,130.3739,130.5716,5816.0
2020-12-10 11:50:00,138.7,138.98,138.64,138.78,7135.0,130.5339,130.7974,130.4775,130.6092,7135.0
2020-12-10 11:55:00,138.75,138.94,138.73,138.85,7002.0,130.581,130.7598,130.5622,130.6751,7002.0
2020-12-10 12:00:00,138.83,139.26,138.83,139.23,5279.0,130.6563,131.061,130.6563,131.0327,5279.0
2020-12-10 12:05:00,139.23,139.42,139.21,139.4,7147.0,131.0327,131.2115,131.0139,131.1927,7147.0
2020-12-10 12:10:00,139.36,139.45,139.29,139.32,5448.0,131.1551,131.2398,131.0892,131.1174,5448.0
2020-12-10 12:15:00,139.35,139.43,139.33,139.4,2151.0,131.1457,131.2209,131.1268,131.1927,2151.0
2020-12-10 12:20:00,139.4,139.46,139.22,139.3,9516.0,131.1927,131.2492,131.0233,131.0986,9516.0
2020-12-10 12:25:00,139.38,139.52,139.27,139.38,4652.0,131.1739,131.3056,131.0704,131.1739,4652.0
2020-12-10 12:30:00,139.43,139.53,139.37,139.46,3038.0,131.2209,131.3151,131.1645,131.2492,3038.0
2020-12-10 12:35:00,139.49,139.62,139.49,139.58,6684.0,131.2774,131.3998,131.2774,131.3621,6684.0
2020-12-10 12:40:00,139.58,139.68,139.57,139.58,3998.0,131.3621,131.4562,131.3527,131.3621,3998.0
2020-12-10 12:45:00,139.63,139.82,139.61,139.75,2736.0,131.4092,131.588,131.3903,131.5221,2736.0
2020-12-10 12:50:00,139.75,139.81,139.57,139.66,5305.0,131.5221,131.5786,131.3527,131.4374,5305.0
2020-12-10 12:55:00,139.61,139.66,139.41,139.42,7701.0,131.3903,131.4374,131.2021,131.2115,7701.0
2020-12-10 13:00:00,139.34,139.36,139.16,139.35,5694.0,131.1362,131.1551,130.9668,131.1457,5694.0
2020-12-10 13:05:00,139.32,139.51,139.26,139.44,3665.0,131.1174,131.2962,131.061,131.2304,3665.0
2020-12-10 13:10:00,139.45,139.51,139.4,139.4,3391.0,131.2398,131.2962,131.1927,131.1927,3391.0
2020-12-10 13:15:00,139.44,139.62,139.41,139.62,2917.0,131.2304,131.3998,131.2021,131.3998,2917.0
2020-12-10 13:20:00,139.62,139.71,139.56,139.56,3646.0,131.3998,131.4845,131.3433,131.3433,3646.0
2020-12-10 13:25:00,139.6,139.8,139.58,139.68,9913.0,131.3809,131.5692,131.3621,131.4562,9913.0
2020-12-10 13:30:00,139.75,139.76,139.54,139.67,3970.0,131.5221,131.5315,131.3245,131.4468,3970.0
2020-12-10 13:35:00,139.68,139.72,139.52,139.72,4607.0,131.4562,131.4939,131.3056,131.4939,4607.0
2020-12-10 13:40:00,139.66,139.71,139.58,139.61,6423.0,131.4374,131.4845,131.3621,131.3903,6423.0
2020-12-10 13:45:00,139.61,139.61,139.35,139.44,4504.0,131.3903,131.3903,131.1457,131.2304,4504.0
2020-12-10 13:50:00,139.44,139.45,139.26,139.29,3412.0,131.2304,131.2398,131.061,131.0892,3412.0
2020-12-10 13:55:00,139.29,139.29,139.1,139.13,7843.0,131.0892,131.0892,130.9104,130.9386,7843.0
2020-12-10 14:00:00,139.16,139.22,139.04,139.09,7848.0,130.9668,131.0233,130.8539,130.901,7848.0
2020-12-10 14:05:00,139.11,139.21,138.9,139.05,13652.0,130.9198,131.0139,130.7221,130.8633,13652.0
2020-12-10 14:10:00,139.03,139.04,138.86,138.88,2574.0,130.8445,130.8539,130.6845,130.7033,2574.0
2020-12-10 14:15:00,138.81,138.88,138.66,138.79,5432.0,130.6374,130.7033,130.4963,130.6186,5432.0
2020-12-10 14:20:00,138.76,138.78,138.61,138.72,2799.0,130.5904,130.6092,130.4492,130.5527,2799.0
2020-12-10 14:25:00,138.73,138.82,138.66,138.74,4202.0,130.5622,130.6469,130.4963,130.5716,4202.0
2020-12-10 14:30:00,138.68,138.86,138.68,138.81,5648.0,130.5151,130.6845,130.5151,130.6374,5648.0
2020-12-10 14:35:00,138.71,138.9,138.7,138.9,6229.0,130.5433,130.7221,130.5339,130.7221,6229.0
2020-12-10 14:40:00,138.87,138.91,138.72,138.91,4173.0,130.6939,130.7316,130.5527,130.7316,4173.0
2020-12-10 14:45:00,138.93,139.04,138.85,138.85,6003.0,130.7504,130.8539,130.6751,130.6751,6003.0
2020-12-10 14:50:00,138.93,138.93,138.75,138.75,5516.0,130.7504,130.7504,130.581,130.581,5516.0
2020-12-10 14:55:00,138.77,138.98,138.71,138.8,6243.0,130.5998,130.7974,130.5433,130.628,6243.0
2020-12-10 15:00:00,138.9,139.06,138.87,138.88,5294.0,130.7221,130.8727,130.6939,130.7033,5294.0
2020-12-10 15:05:00,138.88,138.99,138.86,138.97,7211.0,130.7033,130.8068,130.6845,130.788,7211.0
2020-12-10 15:10:00,138.97,139.2,138.96,139.09,7554.0,130.788,131.0045,130.7786,130.901,7554.0
2020-12-10 15:15:00,139.11,139.26,139.1,139.18,7112.0,130.9198,131.061,130.9104,130.9857,7112.0
2020-12-10 15:20:00,139.13,139.35,139.07,139.27,8353.0,130.9386,131.1457,130.8821,131.0704,8353.0
2020-12-10 15:25:00,139.23,139.23,138.94,139.03,6587.0,131.0327,131.0327,130.7598,130.8445,6587.0
2020-12-10 15:30:00,139.07,139.14,138.96,139.02,7991.0,130.8821,130.948,130.7786,130.8351,7991.0
2020-12-10 15:35:00,139.02,139.21,139.01,139.15,11216.0,130.8351,131.0139,130.8257,130.9574,11216.0
2020-12-10 15:40:00,139.13,139.21,139.05,139.1,10149.0,130.9386,131.0139,130.8633,130.9104,10149.0
2020-12-10 15:45:00,139.12,139.33,139.08,139.08,13714.0,130.9292,131.1268,130.8915,130.8915,13714.0
2020-12-10 15:50:00,139.14,139.25,139.1,139.23,29467.0,130.948,131.0515,130.9104,131.0327,29467.0
2020-12-10 15:55:00,139.22,139.33,139.07,139.22,32621.0,131.0233,131.1268,130.8821,131.0233,32621.0
2020-12-11 09:30:00,138.3,138.89,137.38,138.55,31111.0,130.1575,130.7127,129.2916,130.3928,31111.0
2020-12-11 09:35:00,138.69,138.89,138.49,138.57,6272.0,130.5245,130.7127,130.3363,130.4116,6272.0
2020-12-11 09:40:00,138.56,138.8,138.28,138.3,13982.0,130.4022,130.628,130.1386,130.1575,13982.0
2020-12-11 09:45:00,138.25,138.68,138.14,138.43,10063.0,130.1104,130.5151,130.0069,130.2798,10063.0
2020-12-11 09:50:00,138.36,138.61,138.24,138.44,8247.0,130.2139,130.4492,130.101,130.2892,8247.0
2020-12-11 09:55:00,138.55,138.55,138.06,138.11,14788.0,130.3928,130.3928,129.9316,129.9787,14788.0
2020-12-11 10:00:00,138.11,138.57,138.07,138.36,16281.0,129.9787,130.4116,129.941,130.2139,16281.0
2020-12-11 10:05:00,138.37,138.58,138.36,138.57,11677.0,130.2234,130.421,130.2139,130.4116,11677.0
2020-12-11 10:10:00,138.65,138.66,138.41,138.41,5737.0,130.4869,130.4963,130.261,130.261,5737.0
2020-12-11 10:15:00,138.4,138.44,138.1,138.23,10838.0,130.2516,130.2892,129.9692,130.0916,10838.0
2020-12-11 10:20:00,138.21,138.52,138.2,138.38,4904.0,130.0728,130.3645,130.0634,130.2328,4904.0
2020-12-11 10:25:00,138.44,138.58,138.37,138.43,7746.0,130.2892,130.421,130.2234,130.2798,7746.0
2020-12-11 10:30:00,138.44,138.44,138.05,138.12,9519.0,130.2892,130.2892,129.9222,129.9881,9519.0
2020-12-11 10:35:00,138.07,138.15,137.99,138.1,9833.0,129.941,130.0163,129.8657,129.9692,9833.0
2020-12-11 10:40:00,138.09,138.11,138.02,138.02,6692.0,129.9598,129.9787,129.894,129.894,6692.0
2020-12-11 10:45:00,137.99,138.13,137.91,137.91,7445.0,129.8657,129.9975,129.7904,129.7904,7445.0
2020-12-11 10:50:00,137.9,137.98,137.8,137.97,8515.0,129.781,129.8563,129.6869,129.8469,8515.0
2020-12-11 10:55:00,137.93,137.99,137.86,137.96,5479.0,129.8093,129.8657,129.7434,129.8375,5479.0
2020-12-11 11:00:00,138.01,138.28,138.0,138.2,7272.0,129.8845,130.1386,129.8751,130.0634,7272.0
2020-12-11 11:05:00,138.21,138.32,138.09,138.11,4120.0,130.0728,130.1763,129.9598,129.9787,4120.0
2020-12-11 11:10:00,138.16,138.29,138.07,138.29,4176.0,130.0257,130.1481,129.941,130.1481,4176.0
2020-12-11 11:15:00,138.29,138.66,138.24,138.66,5774.0,130.1481,130.4963,130.101,130.4963,5774.0
2020-12-11 11:20:00,138.64,138.82,138.64,138.8,5321.0,130.4775,130.6469,130.4775,130.628,5321.0
2020-12-11 11:25:00,138.83,139.03,138.67,139.03,6337.0,130.6563,130.8445,130.5057,130.8445,6337.0
2020-12-11 11:30:00,139.05,139.05,138.83,138.86,5159.0,130.8633,130.8633,130.6563,130.6845,5159.0
2020-12-11 11:35:00,138.8,138.8,138.56,138.66,5024.0,130.628,130.628,130.4022,130.4963,5024.0
2020-12-11 11:40:00,138.59,138.75,138.56,138.66,2700.0,130.4304,130.581,130.4022,130.4963,2700.0
2020-12-11 11:45:00,138.57,138.79,138.5,138.79,2021.0,130.4116,130.6186,130.3457,130.6186,2021.0
2020-12-11 11:50:00,138.79,139.01,138.79,139.0,2981.0,130.6186,130.8257,130.6186,130.8163,2981.0
2020-12-11 11:55:00,139.13,139.14,138.96,139.13,5745.0,130.9386,130.948,130.7786,130.9386,5745.0
2020-12-11 12:00:00,139.16,139.16,138.89,138.9,3341.0,130.9668,130.9668,130.7127,130.7221,3341.0
2020-12-11 12:05:00,138.91,139.0,138.77,138.77,2323.0,130.7316,130.8163,130.5998,130.5998,2323.0
2020-12-11 12:10:00,138.74,138.74,138.46,138.47,1782.0,130.5716,130.5716,130.3081,130.3175,1782.0
2020-12-11 12:15:00,138.46,138.72,138.46,138.57,4026.0,130.3081,130.5527,130.3081,130.4116,4026.0
2020-12-11 12:20:00,138.55,138.76,138.55,138.76,1806.0,130.3928,130.5904,130.3928,130.5904,1806.0
2020-12-11 12:25:00,138.78,138.8,138.71,138.78,6175.0,130.6092,130.628,130.5433,130.6092,6175.0
2020-12-11 12:30:00,138.74,138.74,138.68,138.73,3700.0,130.5716,130.5716,130.5151,130.5622,3700.0
2020-12-11 12:35:00,138.71,138.78,138.68,138.74,8911.0,130.5433,130.6092,130.5151,130.5716,8911.0
2020-12-11 12:40:00,138.75,139.03,138.75,139.03,9415.0,130.581,130.8445,130.581,130.8445,9415.0
2020-12-11 12:45:00,139.0,139.3,139.0,139.25,9822.0,130.8163,131.0986,130.8163,131.0515,9822.0
2020-12-11 12:50:00,139.29,139.45,139.18,139.18,14973.0,131.0892,131.2398,130.9857,130.9857,14973.0
2020-12-11 12:55:00,139.18,139.19,138.98,139.02,6532.0,130.9857,130.9951,130.7974,130.8351,6532.0
2020-12-11 13:00:00,138.98,138.98,138.81,138.88,5104.0,130.7974,130.7974,130.6374,130.7033,5104.0
2020-12-11 13:05:00,138.87,138.87,138.66,138.68,4200.0,130.6939,130.6939,130.4963,130.5151,4200.0
2020-12-11 13:10:00,138.68,138.73,138.57,138.66,7153.0,130.5151,130.5622,130.4116,130.4963,7153.0
2020-12-11 13:15:00,138.63,138.72,138.62,138.7,1987.0,130.468,130.5527,130.4586,130.5339,1987.0
2020-12-11 13:20:00,138.71,138.83,138.71,138.8,3279.0,130.5433,130.6563,130.5433,130.628,3279.0
2020-12-11 13:25:00,138.8,138.86,138.76,138.85,4972.0,130.628,130.6845,130.5904,130.6751,4972.0
2020-12-11 13:30:00,138.85,139.37,138.84,139.18,3658.0,130.6751,131.1645,130.6657,130.9857,3658.0
2020-12-11 13:35:00,139.25,139.45,139.23,139.38,2202.0,131.0515,131.2398,131.0327,131.1739,2202.0
2020-12-11 13:40:00,139.42,139.64,139.42,139.61,3955.0,131.2115,131.4186,131.2115,131.3903,3955.0
2020-12-11 13:45:00,139.62,139.7,139.48,139.55,4853.0,131.3998,131.475,131.268,131.3339,4853.0
2020-12-11 13:50:00,139.55,139.97,139.55,139.97,2300.0,131.3339,131.7291,131.3339,131.7291,2300.0
2020-12-11 13:55:00,139.99,140.0,139.86,140.0,5438.0,131.748,131.7574,131.6256,131.7574,5438.0
2020-12-11 14:00:00,139.97,139.97,139.74,139.79,1597.0,131.7291,131.7291,131.5127,131.5597,1597.0
2020-12-11 14:05:00,139.78,139.87,139.63,139.63,2392.0,131.5503,131.635,131.4092,131.4092,2392.0
2020-12-11 14:10:00,139.73,139.73,139.53,139.53,2664.0,131.5033,131.5033,131.3151,131.3151,2664.0
2020-12-11 14:15:00,139.56,139.67,139.39,139.42,5874.0,131.3433,131.4468,131.1833,131.2115,5874.0
2020-12-11 14:20:00,139.42,139.52,139.37,139.43,4051.0,131.2115,131.3056,131.1645,131.2209,4051.0
2020-12-11 14:25:00,139.4,139.48,139.4,139.48,2925.0,131.1927,131.268,131.1927,131.268,2925.0
2020-12-11 14:30:00,139.52,139.72,139.49,139.69,4488.0,131.3056,131.4939,131.2774,131.4656,4488.0
2020-12-11 14:35:00,139.67,139.75,139.6,139.65,2101.0,131.4468,131.5221,131.3809,131.428,2101.0
2020-12-11 14:40:00,139.67,139.75,139.59,139.59,4535.0,131.4468,131.5221,131.3715,131.3715,4535.0
2020-12-11 14:45:00,139.63,139.67,139.5,139.6,3528.0,131.4092,131.4468,131.2868,131.3809,3528.0
2020-12-11 14:50:00,139.66,139.71,139.52,139.6,3173.0,131.4374,131.4845,131.3056,131.3809,3173.0
2020-12-11 14:55:00,139.52,139.59,139.46,139.47,2715.0,131.3056,131.3715,131.2492,131.2586,2715.0
2020-12-11 15:00:00,139.55,139.57,139.37,139.37,6547.0,131.3339,131.3527,131.1645,131.1645,6547.0
2020-12-11 15:05:00,139.37,139.37,139.22,139.22,2092.0,131.1645,131.1645,131.0233,131.0233,2092.0
2020-12-11 15:10:00,139.27,139.4,139.23,139.34,9606.0,131.0704,131.1927,131.0327,131.1362,9606.0
2020-12-11 15:15:00,139.36,139.64,139.31,139.64,2012.0,131.1551,131.4186,131.108,131.4186,2012.0
2020-12-11 15:20:00,139.62,139.7,139.59,139.63,3801.0,131.3998,131.475,131.3715,131.4092,3801.0
2020-12-11 15:25:00,139.7,139.7,139.52,139.61,6332.0,131.475,131.475,131.3056,131.3903,6332.0
2020-12-11 15:30:00,139.64,139.69,139.53,139.53,5948.0,131.4186,131.4656,131.3151,131.3151,5948.0
2020-12-11 15:35:00,139.57,139.62,139.54,139.56,3487.0,131.3527,131.3998,131.3245,131.3433,3487.0
2020-12-11 15:40:00,139.58,139.79,139.57,139.74,6891.0,131.3621,131.5597,131.3527,131.5127,6891.0
2020-12-11 15:45:00,139.78,139.79,139.58,139.6,10036.0,131.5503,131.5597,131.3621,131.3809,10036.0
2020-12-11 15:50:00,139.69,139.98,139.64,139.74,19350.0,131.4656,131.7386,131.4186,131.5127,19350.0
2020-12-11 15:55:00,139.73,139.99,139.63,139.9,87725.0,131.5033,131.748,131.4092,131.6633,87725.0
2020-12-14 09:30:00,141.85,141.85,140.62,140.75,30270.0,133.4985,133.4985,132.3409,132.4632,30270.0
2020-12-14 09:35:00,140.52,141.0,140.3,140.79,9960.0,132.2468,132.6985,132.0397,132.5009,9960.0
2020-12-14 09:40:00,140.65,140.94,140.34,140.37,8092.0,132.3691,132.642,132.0774,132.1056,8092.0
2020-12-14 09:45:00,140.51,140.52,140.14,140.42,7855.0,132.2374,132.2468,131.8891,132.1527,7855.0
2020-12-14 09:50:00,140.33,140.38,140.07,140.08,7531.0,132.068,132.115,131.8233,131.8327,7531.0
2020-12-14 09:55:00,140.07,140.11,139.8,139.99,22404.0,131.8233,131.8609,131.5692,131.748,22404.0
2020-12-14 10:00:00,140.06,140.08,139.68,140.05,18434.0,131.8138,131.8327,131.4562,131.8044,18434.0
2020-12-14 10:05:00,139.97,140.08,139.89,140.08,11357.0,131.7291,131.8327,131.6539,131.8327,11357.0
2020-12-14 10:10:00,140.06,140.21,139.58,139.69,18786.0,131.8138,131.955,131.3621,131.4656,18786.0
2020-12-14 10:15:00,139.68,139.68,139.04,139.35,15138.0,131.4562,131.4562,130.8539,131.1457,15138.0
2020-12-14 10:20:00,139.28,139.46,139.15,139.24,16680.0,131.0798,131.2492,130.9574,131.0421,16680.0
2020-12-14 10:25:00,139.26,139.26,138.9,139.07,11634.0,131.061,131.061,130.7221,130.8821,11634.0
2020-12-14 10:30:00,139.08,139.29,138.97,139.08,14310.0,130.8915,131.0892,130.788,130.8915,14310.0
2020-12-14 10:35:00,139.08,139.14,138.8,138.85,9852.0,130.8915,130.948,130.628,130.6751,9852.0
2020-12-14 10:40:00,138.8,139.09,138.79,138.95,12878.0,130.628,130.901,130.6186,130.7692,12878.0
2020-12-14 10:45:00,139.02,139.02,138.82,138.86,4927.0,130.8351,130.8351,130.6469,130.6845,4927.0
2020-12-14 10:50:00,138.85,138.87,138.48,138.76,18169.0,130.6751,130.6939,130.3269,130.5904,18169.0
2020-12-14 10:55:00,138.69,138.77,138.42,138.65,22194.0,130.5245,130.5998,130.2704,130.4869,22194.0
2020-12-14 11:00:00,138.67,138.69,138.42,138.64,11766.0,130.5057,130.5245,130.2704,130.4775,11766.0
2020-12-14 11:05:00,138.61,138.72,138.27,138.27,10573.0,130.4492,130.5527,130.1292,130.1292,10573.0
2020-12-14 11:10:00,138.34,138.4,138.19,138.21,9990.0,130.1951,130.2516,130.0539,130.0728,9990.0
2020-12-14 11:15:00,138.18,138.47,138.18,138.33,10839.0,130.0445,130.3175,130.0445,130.1857,10839.0
2020-12-14 11:20:00,138.3,138.33,138.23,138.23,7117.0,130.1575,130.1857,130.0916,130.0916,7117.0
2020-12-14 11:25:00,138.25,138.28,137.99,138.13,11191.0,130.1104,130.1386,129.8657,129.9975,11191.0
2020-12-14 11:30:00,138.13,138.25,137.92,137.99,25519.0,129.9975,130.1104,129.7998,129.8657,25519.0
2020-12-14 11:35:00,138.0,138.07,137.85,137.85,11239.0,129.8751,129.941,129.734,129.734,11239.0
2020-12-14 11:40:00,137.88,137.99,137.73,137.84,9122.0,129.7622,129.8657,129.621,129.7246,9122.0
2020-12-14 11:45:00,137.9,138.03,137.7,137.77,11008.0,129.781,129.9034,129.5928,129.6587,11008.0
2020-12-14 11:50:00,137.69,138.31,137.6,138.27,13556.0,129.5834,130.1669,129.4987,130.1292,13556.0
2020-12-14 11:55:00,138.31,138.33,138.1,138.18,7641.0,130.1669,130.1857,129.9692,130.0445,7641.0
2020-12-14 12:00:00,138.15,138.15,138.0,138.03,12579.0,130.0163,130.0163,129.8751,129.9034,12579.0
2020-12-14 12:05:00,138.0,138.1,137.94,138.09,10786.0,129.8751,129.9692,129.8187,129.9598,10786.0
2020-12-14 12:10:00,138.09,138.18,138.01,138.02,12028.0,129.9598,130.0445,129.8845,129.894,12028.0
2020-12-14 12:15:00,138.01,138.31,138.0,138.1,29453.0,129.8845,130.1669,129.8751,129.9692,29453.0
2020-12-14 12:20:00,138.11,138.37,138.11,138.17,7840.0,129.9787,130.2234,129.9787,130.0351,7840.0
2020-12-14 12:25:00,138.12,138.12,137.96,138.07,17240.0,129.9881,129.9881,129.8375,129.941,17240.0
2020-12-14 12:30:00,138.02,138.15,137.97,138.15,11777.0,129.894,130.0163,129.8469,130.0163,11777.0
2020-12-14 12:35:00,138.15,138.15,138.06,138.08,5508.0,130.0163,130.0163,129.9316,129.9504,5508.0
2020-12-14 12:40:00,138.14,138.14,137.99,138.08,2921.0,130.0069,130.0069,129.8657,129.9504,2921.0
2020-12-14 12:45:00,138.07,138.07,137.83,137.89,5907.0,129.941,129.941,129.7151,129.7716,5907.0
2020-12-14 12:50:00,137.87,137.92,137.77,137.85,5686.0,129.7528,129.7998,129.6587,129.734,5686.0
2020-12-14 12:55:00,137.87,137.87,137.67,137.72,2604.0,129.7528,129.7528,129.5646,129.6116,2604.0
2020-12-14 13:00:00,137.66,137.79,137.57,137.58,8643.0,129.5552,129.6775,129.4705,129.4799,8643.0
2020-12-14 13:05:00,137.56,137.57,137.32,137.37,11436.0,129.461,129.4705,129.2352,129.2822,11436.0
2020-12-14 13:10:00,137.32,137.56,137.31,137.47,12933.0,129.2352,129.461,129.2258,129.3763,12933.0
2020-12-14 13:15:00,137.46,137.53,137.29,137.39,9771.0,129.3669,129.4328,129.2069,129.301,9771.0
2020-12-14 13:20:00,137.33,137.41,137.18,137.21,4566.0,129.2446,129.3199,129.1034,129.1316,4566.0
2020-12-14 13:25:00,137.25,137.37,137.22,137.31,12341.0,129.1693,129.2822,129.1411,129.2258,12341.0
2020-12-14 13:30:00,137.35,137.46,137.32,137.38,11706.0,129.2634,129.3669,129.2352,129.2916,11706.0
2020-12-14 13:35:00,137.46,137.72,137.38,137.69,5187.0,129.3669,129.6116,129.2916,129.5834,5187.0
2020-12-14 13:40:00,137.69,137.84,137.68,137.84,2799.0,129.5834,129.7246,129.574,129.7246,2799.0
2020-12-14 13:45:00,137.73,138.0,137.71,137.88,5775.0,129.621,129.8751,129.6022,129.7622,5775.0
2020-12-14 13:50:00,137.86,137.96,137.83,137.84,5333.0,129.7434,129.8375,129.7151,129.7246,5333.0
2020-12-14 13:55:00,137.84,137.94,137.72,137.76,5723.0,129.7246,129.8187,129.6116,129.6493,5723.0
2020-12-14 14:00:00,137.81,137.81,137.61,137.7,5280.0,129.6963,129.6963,129.5081,129.5928,5280.0
2020-12-14 14:05:00,137.65,137.68,137.6,137.64,3187.0,129.5457,129.574,129.4987,129.5363,3187.0
2020-12-14 14:10:00,137.61,137.63,137.47,137.47,6138.0,129.5081,129.5269,129.3763,129.3763,6138.0
2020-12-14 14:15:00,137.51,137.59,137.42,137.58,5501.0,129.414,129.4893,129.3293,129.4799,5501.0
2020-12-14 14:20:00,137.54,137.58,137.46,137.49,4335.0,129.4422,129.4799,129.3669,129.3952,4335.0
2020-12-14 14:25:00,137.47,137.48,137.32,137.33,2680.0,129.3763,129.3857,129.2352,129.2446,2680.0
2020-12-14 14:30:00,137.38,137.39,137.25,137.31,4937.0,129.2916,129.301,129.1693,129.2258,4937.0
2020-12-14 14:35:00,137.33,137.38,137.16,137.23,6810.0,129.2446,129.2916,129.0846,129.1505,6810.0
2020-12-14 14:40:00,137.23,137.54,137.2,137.54,5072.0,129.1505,129.4422,129.1222,129.4422,5072.0
2020-12-14 14:45:00,137.5,137.56,137.39,137.56,7119.0,129.4046,129.461,129.301,129.461,7119.0
2020-12-14 14:50:00,137.61,137.69,137.53,137.69,9495.0,129.5081,129.5834,129.4328,129.5834,9495.0
2020-12-14 14:55:00,137.66,137.71,137.59,137.59,6353.0,129.5552,129.6022,129.4893,129.4893,6353.0
2020-12-14 15:00:00,137.59,137.62,137.52,137.54,11218.0,129.4893,129.5175,129.4234,129.4422,11218.0
2020-12-14 15:05:00,137.55,137.64,137.55,137.59,7115.0,129.4516,129.5363,129.4516,129.4893,7115.0
2020-12-14 15:10:00,137.63,137.69,137.6,137.65,13947.0,129.5269,129.5834,129.4987,129.5457,13947.0
2020-12-14 15:15:00,137.66,137.67,137.49,137.55,17477.0,129.5552,129.5646,129.3952,129.4516,17477.0
2020-12-14 15:20:00,137.59,137.64,137.56,137.58,15030.0,129.4893,129.5363,129.461,129.4799,15030.0
2020-12-14 15:25:00,137.62,137.69,137.55,137.57,13473.0,129.5175,129.5834,129.4516,129.4705,13473.0
2020-12-14 15:30:00,137.56,137.56,137.09,137.12,13476.0,129.461,129.461,129.0187,129.0469,13476.0
2020-12-14 15:35:00,137.22,137.22,137.08,137.13,6180.0,129.1411,129.1411,129.0093,129.0564,6180.0
2020-12-14 15:40:00,137.11,137.37,137.11,137.19,21299.0,129.0375,129.2822,129.0375,129.1128,21299.0
2020-12-14 15:45:00,137.22,137.61,137.16,137.61,37993.0,129.1411,129.5081,129.0846,129.5081,37993.0
2020-12-14 15:50:00,137.48,137.93,137.44,137.77,29281.0,129.3857,129.8093,129.3481,129.6587,29281.0
2020-12-14 15:55:00,137.82,137.86,137.63,137.71,130501.0,129.7057,129.7434,129.5269,129.6022,130501.0
2020-12-15 09:30:00,139.49,140.46,139.05,140.43,31529.0,131.2774,132.1903,130.8633,132.1621,31529.0
2020-12-15 09:35:00,140.22,140.46,139.61,139.62,11477.0,131.9644,132.1903,131.3903,131.3998,11477.0
2020-12-15 09:40:00,139.79,139.94,139.1,139.24,19422.0,131.5597,131.7009,130.9104,131.0421,19422.0
2020-12-15 09:45:00,139.1,139.18,138.9,139.02,6138.0,130.9104,130.9857,130.7221,130.8351,6138.0
2020-12-15 09:50:00,139.02,139.45,138.95,139.45,6077.0,130.8351,131.2398,130.7692,131.2398,6077.0
2020-12-15 09:55:00,139.42,139.44,138.9,138.91,14611.0,131.2115,131.2304,130.7221,130.7316,14611.0
2020-12-15 10:00:00,138.87,139.07,138.69,138.7,10253.0,130.6939,130.8821,130.5245,130.5339,10253.0
2020-12-15 10:05:00,138.71,138.86,138.63,138.81,13154.0,130.5433,130.6845,130.468,130.6374,13154.0
2020-12-15 10:10:00,138.9,139.02,138.77,138.77,18648.0,130.7221,130.8351,130.5998,130.5998,18648.0
2020-12-15 10:15:00,138.79,138.87,138.55,138.71,11823.0,130.6186,130.6939,130.3928,130.5433,11823.0
2020-12-15 10:20:00,138.69,138.87,138.65,138.84,16834.0,130.5245,130.6939,130.4869,130.6657,16834.0
2020-12-15 10:25:00,138.83,138.86,138.68,138.82,15377.0,130.6563,130.6845,130.5151,130.6469,15377.0
2020-12-15 10:30:00,138.86,138.95,138.75,138.75,15006.0,130.6845,130.7692,130.581,130.581,15006.0
2020-12-15 10:35:00,138.79,138.87,138.7,138.73,25121.0,130.6186,130.6939,130.5339,130.5622,25121.0
2020-12-15 10:40:00,138.72,138.72,138.41,138.49,18231.0,130.5527,130.5527,130.261,130.3363,18231.0
2020-12-15 10:45:00,138.5,138.61,138.49,138.59,15375.0,130.3457,130.4492,130.3363,130.4304,15375.0
2020-12-15 10:50:00,138.58,138.68,138.57,138.66,19812.0,130.421,130.5151,130.4116,130.4963,19812.0
2020-12-15 10:55:00,138.71,139.14,138.71,139.07,6067.0,130.5433,130.948,130.5433,130.8821,6067.0
2020-12-15 11:00:00,139.07,139.1,138.89,138.93,15330.0,130.8821,130.9104,130.7127,130.7504,15330.0
2020-12-15 11:05:00,138.93,138.93,138.64,138.83,16945.0,130.7504,130.7504,130.4775,130.6563,16945.0
2020-12-15 11:10:00,138.86,139.22,138.83,139.21,28195.0,130.6845,131.0233,130.6563,131.0139,28195.0
2020-12-15 11:15:00,139.17,139.39,139.16,139.39,4493.0,130.9762,131.1833,130.9668,131.1833,4493.0
2020-12-15 11:20:00,139.34,139.47,139.31,139.45,9092.0,131.1362,131.2586,131.108,131.2398,9092.0
2020-12-15 11:25:00,139.47,139.52,139.26,139.49,7278.0,131.2586,131.3056,131.061,131.2774,7278.0
2020-12-15 11:30:00,139.49,139.52,139.4,139.48,12987.0,131.2774,131.3056,131.1927,131.268,12987.0
2020-12-15 11:35:00,139.48,139.62,139.4,139.41,9893.0,131.268,131.3998,131.1927,131.2021,9893.0
2020-12-15 11:40:00,139.4,139.52,139.34,139.5,11737.0,131.1927,131.3056,131.1362,131.2868,11737.0
2020-12-15 11:45:00,139.49,139.68,139.49,139.55,8270.0,131.2774,131.4562,131.2774,131.3339,8270.0
2020-12-15 11:50:00,139.51,139.59,139.21,139.3,12630.0,131.2962,131.3715,131.0139,131.0986,12630.0
2020-12-15 11:55:00,139.35,139.5,139.29,139.5,3836.0,131.1457,131.2868,131.0892,131.2868,3836.0
2020-12-15 12:00:00,139.47,139.66,139.46,139.57,9055.0,131.2586,131.4374,131.2492,131.3527,9055.0
2020-12-15 12:05:00,139.55,139.62,139.46,139.49,11232.0,131.3339,131.3998,131.2492,131.2774,11232.0
2020-12-15 12:10:00,139.5,139.6,139.5,139.55,7022.0,131.2868,131.3809,131.2868,131.3339,7022.0
2020-12-15 12:15:00,139.55,139.62,139.51,139.59,6747.0,131.3339,131.3998,131.2962,131.3715,6747.0
2020-12-15 12:20:00,139.57,139.57,139.43,139.45,11249.0,131.3527,131.3527,131.2209,131.2398,11249.0
2020-12-15 12:25:00,139.44,139.46,139.28,139.31,12338.0,131.2304,131.2492,131.0798,131.108,12338.0
2020-12-15 12:30:00,139.31,139.43,139.29,139.42,3775.0,131.108,131.2209,131.0892,131.2115,3775.0
2020-12-15 12:35:00,139.38,139.49,139.32,139.43,10240.0,131.1739,131.2774,131.1174,131.2209,10240.0
2020-12-15 12:40:00,139.43,139.51,139.36,139.49,10538.0,131.2209,131.2962,131.1551,131.2774,10538.0
2020-12-15 12:45:00,139.49,139.79,139.49,139.78,2602.0,131.2774,131.5597,131.2774,131.5503,2602.0
2020-12-15 12:50:00,139.78,139.81,139.66,139.7,15832.0,131.5503,131.5786,131.4374,131.475,15832.0
2020-12-15 12:55:00,139.71,139.77,139.68,139.75,7460.0,131.4845,131.5409,131.4562,131.5221,7460.0
2020-12-15 13:00:00,139.75,139.88,139.75,139.75,5382.0,131.5221,131.6444,131.5221,131.5221,5382.0
2020-12-15 13:05:00,139.73,140.12,139.72,139.85,10082.0,131.5033,131.8703,131.4939,131.6162,10082.0
2020-12-15 13:10:00,139.9,139.9,139.82,139.83,5958.0,131.6633,131.6633,131.588,131.5974,5958.0
2020-12-15 13:15:00,139.84,139.96,139.78,139.84,9744.0,131.6068,131.7197,131.5503,131.6068,9744.0
2020-12-15 13:20:00,139.84,139.85,139.76,139.77,5496.0,131.6068,131.6162,131.5315,131.5409,5496.0
2020-12-15 13:25:00,139.78,139.79,139.53,139.59,6419.0,131.5503,131.5597,131.3151,131.3715,6419.0
2020-12-15 13:30:00,139.6,139.61,139.48,139.55,10362.0,131.3809,131.3903,131.268,131.3339,10362.0
2020-12-15 13:35:00,139.54,139.73,139.42,139.71,7428.0,131.3245,131.5033,131.2115,131.4845,7428.0
2020-12-15 13:40:00,139.73,139.79,139.67,139.79,3682.0,131.5033,131.5597,131.4468,131.5597,3682.0
2020-12-15 13:45:00,139.83,140.06,139.83,140.06,3817.0,131.5974,131.8138,131.5974,131.8138,3817.0
2020-12-15 13:50:00,140.07,140.31,140.05,140.27,4697.0,131.8233,132.0491,131.8044,132.0115,4697.0
2020-12-15 13:55:00,140.32,140.5,140.29,140.47,4980.0,132.0585,132.2279,132.0303,132.1997,4980.0
2020-12-15 14:00:00,140.54,140.64,140.49,140.55,4308.0,132.2656,132.3597,132.2185,132.275,4308.0
2020-12-15 14:05:00,140.59,140.59,140.37,140.39,4005.0,132.3126,132.3126,132.1056,132.1244,4005.0
2020-12-15 14:10:00,140.38,140.53,140.35,140.53,4991.0,132.115,132.2562,132.0868,132.2562,4991.0
2020-12-15 14:15:00,140.53,140.53,140.38,140.46,3708.0,132.2562,132.2562,132.115,132.1903,3708.0
2020-12-15 14:20:00,140.46,140.46,140.08,140.08,173512.0,132.1903,132.1903,131.8327,131.8327,173512.0
2020-12-15 14:25:00,140.08,140.33,140.08,140.24,6249.0,131.8327,132.068,131.8327,131.9833,6249.0
2020-12-15 14:30:00,140.23,140.39,140.23,140.34,4326.0,131.9738,132.1244,131.9738,132.0774,4326.0
2020-12-15 14:35:00,140.31,140.45,140.24,140.28,3601.0,132.0491,132.1809,131.9833,132.0209,3601.0
2020-12-15 14:40:00,140.33,140.43,140.31,140.41,5519.0,132.068,132.1621,132.0491,132.1432,5519.0
2020-12-15 14:45:00,140.41,140.56,140.41,140.5,9341.0,132.1432,132.2844,132.1432,132.2279,9341.0
2020-12-15 14:50:00,140.54,140.58,140.41,140.42,7786.0,132.2656,132.3032,132.1432,132.1527,7786.0
2020-12-15 14:55:00,140.44,140.44,140.17,140.17,3527.0,132.1715,132.1715,131.9174,131.9174,3527.0
2020-12-15 15:00:00,140.18,140.36,140.14,140.19,6489.0,131.9268,132.0962,131.8891,131.9362,6489.0
2020-12-15 15:05:00,140.21,140.3,140.14,140.15,4810.0,131.955,132.0397,131.8891,131.8986,4810.0
2020-12-15 15:10:00,140.16,140.19,140.06,140.06,3790.0,131.908,131.9362,131.8138,131.8138,3790.0
2020-12-15 15:15:00,140.08,140.08,139.92,139.92,5788.0,131.8327,131.8327,131.6821,131.6821,5788.0
2020-12-15 15:20:00,139.94,139.99,139.77,139.81,4424.0,131.7009,131.748,131.5409,131.5786,4424.0
2020-12-15 15:25:00,139.82,139.82,139.6,139.67,23312.0,131.588,131.588,131.3809,131.4468,23312.0
2020-12-15 15:30:00,139.62,139.64,139.51,139.58,7610.0,131.3998,131.4186,131.2962,131.3621,7610.0
2020-12-15 15:35:00,139.59,139.84,139.57,139.84,5860.0,131.3715,131.6068,131.3527,131.6068,5860.0
2020-12-15 15:40:00,139.84,140.04,139.8,140.0,16078.0,131.6068,131.795,131.5692,131.7574,16078.0
2020-12-15 15:45:00,140.0,140.06,139.74,139.78,11233.0,131.7574,131.8138,131.5127,131.5503,11233.0
2020-12-15 15:50:00,139.85,140.14,139.85,140.03,17991.0,131.6162,131.8891,131.6162,131.7856,17991.0
2020-12-15 15:55:00,140.04,140.39,140.01,140.38,63606.0,131.795,132.1244,131.7668,132.115,63606.0
2020-12-16 09:30:00,141.25,141.88,141.06,141.68,36144.0,132.9338,133.5267,132.755,133.3385,36144.0
2020-12-16 09:35:00,141.67,141.67,140.41,140.74,11169.0,133.3291,133.3291,132.1432,132.4538,11169.0
2020-12-16 09:40:00,140.79,140.81,139.98,140.27,6386.0,132.5009,132.5197,131.7386,132.0115,6386.0
2020-12-16 09:45:00,140.39,140.39,139.83,140.24,4642.0,132.1244,132.1244,131.5974,131.9833,4642.0
2020-12-16 09:50:00,139.97,140.68,139.86,140.29,20478.0,131.7291,132.3973,131.6256,132.0303,20478.0
2020-12-16 09:55:00,140.28,140.37,140.03,140.03,9955.0,132.0209,132.1056,131.7856,131.7856,9955.0
2020-12-16 10:00:00,140.19,140.29,139.99,140.09,5729.0,131.9362,132.0303,131.748,131.8421,5729.0
2020-12-16 10:05:00,140.09,140.46,139.98,140.06,35966.0,131.8421,132.1903,131.7386,131.8138,35966.0
2020-12-16 10:10:00,140.06,140.21,139.96,140.12,26434.0,131.8138,131.955,131.7197,131.8703,26434.0
2020-12-16 10:15:00,140.07,140.2,139.95,140.06,7621.0,131.8233,131.9456,131.7103,131.8138,7621.0
2020-12-16 10:20:00,140.05,140.05,139.56,139.73,5802.0,131.8044,131.8044,131.3433,131.5033,5802.0
2020-12-16 10:25:00,139.76,140.37,139.76,140.14,30521.0,131.5315,132.1056,131.5315,131.8891,30521.0
2020-12-16 10:30:00,140.0,140.28,140.0,140.03,4965.0,131.7574,132.0209,131.7574,131.7856,4965.0
2020-12-16 10:35:00,140.08,140.1,139.84,140.05,7792.0,131.8327,131.8515,131.6068,131.8044,7792.0
2020-12-16 10:40:00,139.95,139.97,139.76,139.86,6038.0,131.7103,131.7291,131.5315,131.6256,6038.0
2020-12-16 10:45:00,139.81,139.82,139.57,139.65,6042.0,131.5786,131.588,131.3527,131.428,6042.0
2020-12-16 10:50:00,139.59,139.6,139.24,139.49,15604.0,131.3715,131.3809,131.0421,131.2774,15604.0
2020-12-16 10:55:00,139.49,139.49,139.15,139.16,5587.0,131.2774,131.2774,130.9574,130.9668,5587.0
2020-12-16 11:00:00,139.27,139.45,139.04,139.45,8925.0,131.0704,131.2398,130.8539,131.2398,8925.0
2020-12-16 11:05:00,139.44,139.85,139.44,139.68,12191.0,131.2304,131.6162,131.2304,131.4562,12191.0
2020-12-16 11:10:00,139.75,139.75,139.28,139.32,4558.0,131.5221,131.5221,131.0798,131.1174,4558.0
2020-12-16 11:15:00,139.38,139.97,139.16,139.97,11458.0,131.1739,131.7291,130.9668,131.7291,11458.0
2020-12-16 11:20:00,139.87,140.39,139.78,140.21,19263.0,131.635,132.1244,131.5503,131.955,19263.0
2020-12-16 11:25:00,140.21,140.46,139.77,139.85,9503.0,131.955,132.1903,131.5409,131.6162,9503.0
2020-12-16 11:30:00,139.86,140.61,139.82,140.46,11627.0,131.6256,132.3315,131.588,132.1903,11627.0
2020-12-16 11:35:00,140.54,140.65,139.85,139.86,5516.0,132.2656,132.3691,131.6162,131.6256,5516.0
2020-12-16 11:40:00,139.92,139.92,139.77,139.83,2000.0,131.6821,131.6821,131.5409,131.5974,2000.0
2020-12-16 11:45:00,139.86,139.88,139.75,139.81,4044.0,131.6256,131.6444,131.5221,131.5786,4044.0
2020-12-16 11:50:00,139.87,139.88,139.53,139.63,7082.0,131.635,131.6444,131.3151,131.4092,7082.0
2020-12-16 11:55:00,139.67,139.67,139.5,139.63,2802.0,131.4468,131.4468,131.2868,131.4092,2802.0
2020-12-16 12:00:00,139.67,139.89,139.65,139.79,3005.0,131.4468,131.6539,131.428,131.5597,3005.0
2020-12-16 12:05:00,139.79,139.8,139.58,139.77,6724.0,131.5597,131.5692,131.3621,131.5409,6724.0
2020-12-16 12:10:00,139.81,139.83,139.65,139.73,3900.0,131.5786,131.5974,131.428,131.5033,3900.0
2020-12-16 12:15:00,139.66,139.67,139.48,139.51,5102.0,131.4374,131.4468,131.268,131.2962,5102.0
2020-12-16 12:20:00,139.5,139.54,139.27,139.27,3636.0,131.2868,131.3245,131.0704,131.0704,3636.0
2020-12-16 12:25:00,139.37,139.5,139.33,139.47,6295.0,131.1645,131.2868,131.1268,131.2586,6295.0
2020-12-16 12:30:00,139.5,139.69,139.41,139.69,8117.0,131.2868,131.4656,131.2021,131.4656,8117.0
2020-12-16 12:35:00,139.73,139.74,139.37,139.37,8822.0,131.5033,131.5127,131.1645,131.1645,8822.0
2020-12-16 12:40:00,139.44,139.45,139.3,139.34,3421.0,131.2304,131.2398,131.0986,131.1362,3421.0
2020-12-16 12:45:00,139.36,139.46,139.31,139.35,2200.0,131.1551,131.2492,131.108,131.1457,2200.0
2020-12-16 12:50:00,139.22,139.32,139.22,139.31,1374.0,131.0233,131.1174,131.0233,131.108,1374.0
2020-12-16 12:55:00,139.31,139.45,139.3,139.42,4158.0,131.108,131.2398,131.0986,131.2115,4158.0
2020-12-16 13:00:00,139.39,139.39,139.28,139.33,4658.0,131.1833,131.1833,131.0798,131.1268,4658.0
2020-12-16 13:05:00,139.32,139.32,139.14,139.2,2900.0,131.1174,131.1174,130.948,131.0045,2900.0
2020-12-16 13:10:00,139.14,139.18,139.1,139.17,4604.0,130.948,130.9857,130.9104,130.9762,4604.0
2020-12-16 13:15:00,139.04,139.22,139.03,139.22,1198.0,130.8539,131.0233,130.8445,131.0233,1198.0
2020-12-16 13:20:00,139.25,139.28,139.09,139.1,3371.0,131.0515,131.0798,130.901,130.9104,3371.0
2020-12-16 13:25:00,139.17,139.22,139.14,139.14,2167.0,130.9762,131.0233,130.948,130.948,2167.0
2020-12-16 13:30:00,139.15,139.2,139.01,139.06,2672.0,130.9574,131.0045,130.8257,130.8727,2672.0
2020-12-16 13:35:00,139.03,139.06,138.92,138.95,4315.0,130.8445,130.8727,130.741,130.7692,4315.0
2020-12-16 13:40:00,139.0,139.01,138.91,138.94,2200.0,130.8163,130.8257,130.7316,130.7598,2200.0
2020-12-16 13:45:00,138.92,139.05,138.88,139.03,5161.0,130.741,130.8633,130.7033,130.8445,5161.0
2020-12-16 13:50:00,139.04,139.21,139.04,139.08,3370.0,130.8539,131.0139,130.8539,130.8915,3370.0
2020-12-16 13:55:00,139.08,139.13,139.02,139.09,3618.0,130.8915,130.9386,130.8351,130.901,3618.0
2020-12-16 14:00:00,139.24,139.42,138.87,139.26,6396.0,131.0421,131.2115,130.6939,131.061,6396.0
2020-12-16 14:05:00,139.19,139.22,139.0,139.05,3838.0,130.9951,131.0233,130.8163,130.8633,3838.0
2020-12-16 14:10:00,139.05,139.06,138.73,138.86,5248.0,130.8633,130.8727,130.5622,130.6845,5248.0
2020-12-16 14:15:00,138.84,138.93,138.75,138.8,4155.0,130.6657,130.7504,130.581,130.628,4155.0
2020-12-16 14:20:00,138.73,138.93,138.73,138.93,3778.0,130.5622,130.7504,130.5622,130.7504,3778.0
2020-12-16 14:25:00,138.96,138.99,138.89,138.94,2809.0,130.7786,130.8068,130.7127,130.7598,2809.0
2020-12-16 14:30:00,138.97,138.98,138.84,138.93,7029.0,130.788,130.7974,130.6657,130.7504,7029.0
2020-12-16 14:35:00,138.98,139.5,138.98,139.5,6113.0,130.7974,131.2868,130.7974,131.2868,6113.0
2020-12-16 14:40:00,139.41,139.41,139.21,139.22,2661.0,131.2021,131.2021,131.0139,131.0233,2661.0
2020-12-16 14:45:00,139.15,139.39,139.15,139.39,5294.0,130.9574,131.1833,130.9574,131.1833,5294.0
2020-12-16 14:50:00,139.31,139.51,139.3,139.34,7442.0,131.108,131.2962,131.0986,131.1362,7442.0
2020-12-16 14:55:00,139.28,139.51,139.28,139.46,4751.0,131.0798,131.2962,131.0798,131.2492,4751.0
2020-12-16 15:00:00,139.46,139.46,139.18,139.18,8591.0,131.2492,131.2492,130.9857,130.9857,8591.0
2020-12-16 15:05:00,139.14,139.2,138.98,138.98,6907.0,130.948,131.0045,130.7974,130.7974,6907.0
2020-12-16 15:10:00,139.03,139.09,138.98,139.09,8612.0,130.8445,130.901,130.7974,130.901,8612.0
2020-12-16 15:15:00,139.1,139.25,139.1,139.25,7253.0,130.9104,131.0515,130.9104,131.0515,7253.0
2020-12-16 15:20:00,139.25,139.36,139.22,139.25,5183.0,131.0515,131.1551,131.0233,131.0515,5183.0
2020-12-16 15:25:00,139.25,139.29,139.16,139.2,7212.0,131.0515,131.0892,130.9668,131.0045,7212.0
2020-12-16 15:30:00,139.15,139.27,139.15,139.2,10638.0,130.9574,131.0704,130.9574,131.0045,10638.0
2020-12-16 15:35:00,139.23,139.23,139.04,139.12,12657.0,131.0327,131.0327,130.8539,130.9292,12657.0
2020-12-16 15:40:00,139.12,139.17,138.91,138.91,25167.0,130.9292,130.9762,130.7316,130.7316,25167.0
2020-12-16 15:45:00,138.94,139.02,138.86,138.86,29926.0,130.7598,130.8351,130.6845,130.6845,29926.0
2020-12-16 15:50:00,138.84,138.9,138.49,138.68,32317.0,130.6657,130.7221,130.3363,130.5151,32317.0
2020-12-16 15:55:00,138.73,138.79,138.39,138.52,53080.0,130.5622,130.6186,130.2422,130.3645,53080.0
2020-12-17 09:30:00,139.64,140.69,139.19,140.67,32011.0,131.4186,132.4068,130.9951,132.3879,32011.0
2020-12-17 09:35:00,140.58,140.58,139.41,139.75,6641.0,132.3032,132.3032,131.2021,131.5221,6641.0
2020-12-17 09:40:00,139.42,139.94,138.78,138.78,5486.0,131.2115,131.7009,130.6092,130.6092,5486.0
2020-12-17 09:45:00,138.77,139.59,138.76,139.56,11578.0,130.5998,131.3715,130.5904,131.3433,11578.0
2020-12-17 09:50:00,139.68,139.8,139.15,139.15,21857.0,131.4562,131.5692,130.9574,130.9574,21857.0
2020-12-17 09:55:00,139.39,139.5,139.06,139.32,5423.0,131.1833,131.2868,130.8727,131.1174,5423.0
2020-12-17 10:00:00,139.33,139.98,139.26,139.53,25425.0,131.1268,131.7386,131.061,131.3151,25425.0
2020-12-17 10:05:00,139.61,140.27,139.61,139.79,9001.0,131.3903,132.0115,131.3903,131.5597,9001.0
2020-12-17 10:10:00,139.84,140.28,139.71,140.21,2523.0,131.6068,132.0209,131.4845,131.955,2523.0
2020-12-17 10:15:00,140.18,140.59,140.02,140.38,9298.0,131.9268,132.3126,131.7762,132.115,9298.0
2020-12-17 10:20:00,140.37,140.54,140.17,140.21,5509.0,132.1056,132.2656,131.9174,131.955,5509.0
2020-12-17 10:25:00,140.18,140.18,139.8,140.04,3266.0,131.9268,131.9268,131.5692,131.795,3266.0
2020-12-17 10:30:00,139.85,140.05,139.74,139.85,11941.0,131.6162,131.8044,131.5127,131.6162,11941.0
2020-12-17 10:35:00,139.81,139.87,139.64,139.71,25165.0,131.5786,131.635,131.4186,131.4845,25165.0
2020-12-17 10:40:00,139.71,139.86,139.68,139.83,7225.0,131.4845,131.6256,131.4562,131.5974,7225.0
2020-12-17 10:45:00,140.03,140.27,139.93,140.19,8439.0,131.7856,132.0115,131.6915,131.9362,8439.0
2020-12-17 10:50:00,140.17,140.42,140.17,140.41,13398.0,131.9174,132.1527,131.9174,132.1432,13398.0
2020-12-17 10:55:00,140.38,140.49,140.33,140.49,10723.0,132.115,132.2185,132.068,132.2185,10723.0
2020-12-17 11:00:00,140.48,140.51,140.18,140.19,15397.0,132.2091,132.2374,131.9268,131.9362,15397.0
2020-12-17 11:05:00,140.2,140.34,140.15,140.19,10197.0,131.9456,132.0774,131.8986,131.9362,10197.0
2020-12-17 11:10:00,140.24,140.59,140.23,140.5,9261.0,131.9833,132.3126,131.9738,132.2279,9261.0
2020-12-17 11:15:00,140.59,141.02,140.46,141.02,36815.0,132.3126,132.7173,132.1903,132.7173,36815.0
2020-12-17 11:20:00,140.98,141.29,140.92,141.1,12540.0,132.6797,132.9714,132.6232,132.7926,12540.0
2020-12-17 11:25:00,141.21,141.47,141.09,141.25,20334.0,132.8961,133.1408,132.7832,132.9338,20334.0
2020-12-17 11:30:00,141.3,141.32,140.93,141.02,27427.0,132.9808,132.9997,132.6326,132.7173,27427.0
2020-12-17 11:35:00,141.03,141.58,141.03,141.58,15764.0,132.7267,133.2444,132.7267,133.2444,15764.0
2020-12-17 11:40:00,141.62,141.62,141.48,141.56,10835.0,133.282,133.282,133.1502,133.2255,10835.0
2020-12-17 11:45:00,141.55,141.68,141.42,141.6,17706.0,133.2161,133.3385,133.0938,133.2632,17706.0
2020-12-17 11:50:00,141.59,141.6,141.33,141.37,10859.0,133.2538,133.2632,133.0091,133.0467,10859.0
2020-12-17 11:55:00,141.4,141.49,141.34,141.49,9819.0,133.075,133.1597,133.0185,133.1597,9819.0
2020-12-17 12:00:00,141.49,141.53,141.17,141.21,7817.0,133.1597,133.1973,132.8585,132.8961,7817.0
2020-12-17 12:05:00,141.2,141.27,141.03,141.07,6994.0,132.8867,132.9526,132.7267,132.7644,6994.0
2020-12-17 12:10:00,141.1,141.17,141.03,141.17,5932.0,132.7926,132.8585,132.7267,132.8585,5932.0
2020-12-17 12:15:00,141.19,141.2,140.59,140.59,18400.0,132.8773,132.8867,132.3126,132.3126,18400.0
2020-12-17 12:20:00,140.68,140.77,140.56,140.74,5060.0,132.3973,132.482,132.2844,132.4538,5060.0
2020-12-17 12:25:00,140.78,140.93,140.77,140.81,8953.0,132.4915,132.6326,132.482,132.5197,8953.0
2020-12-17 12:30:00,140.83,141.04,140.73,140.97,8642.0,132.5385,132.7362,132.4444,132.6703,8642.0
2020-12-17 12:35:00,140.91,140.91,140.78,140.81,2709.0,132.6138,132.6138,132.4915,132.5197,2709.0
2020-12-17 12:40:00,140.79,140.91,140.76,140.86,5158.0,132.5009,132.6138,132.4726,132.5667,5158.0
2020-12-17 12:45:00,140.84,141.08,140.84,141.07,6939.0,132.5479,132.7738,132.5479,132.7644,6939.0
2020-12-17 12:50:00,141.01,141.01,140.9,140.92,4288.0,132.7079,132.7079,132.6044,132.6232,4288.0
2020-12-17 12:55:00,140.94,140.99,140.7,140.7,5401.0,132.642,132.6891,132.4162,132.4162,5401.0
2020-12-17 13:00:00,140.73,140.95,140.69,140.94,4105.0,132.4444,132.6515,132.4068,132.642,4105.0
2020-12-17 13:05:00,140.99,141.09,140.96,141.09,2993.0,132.6891,132.7832,132.6609,132.7832,2993.0
2020-12-17 13:10:00,141.05,141.49,141.04,141.45,14019.0,132.7456,133.1597,132.7362,133.122,14019.0
2020-12-17 13:15:00,141.43,141.48,141.17,141.25,14873.0,133.1032,133.1502,132.8585,132.9338,14873.0
2020-12-17 13:20:00,141.24,141.36,141.21,141.27,3530.0,132.9244,133.0373,132.8961,132.9526,3530.0
2020-12-17 13:25:00,141.25,141.3,141.1,141.16,20398.0,132.9338,132.9808,132.7926,132.8491,20398.0
2020-12-17 13:30:00,141.19,141.34,141.18,141.34,22110.0,132.8773,133.0185,132.8679,133.0185,22110.0
2020-12-17 13:35:00,141.33,141.6,141.33,141.5,7546.0,133.0091,133.2632,133.0091,133.1691,7546.0
2020-12-17 13:40:00,141.51,141.52,141.41,141.45,6684.0,133.1785,133.1879,133.0844,133.122,6684.0
2020-12-17 13:45:00,141.45,141.51,141.23,141.28,5383.0,133.122,133.1785,132.915,132.962,5383.0
2020-12-17 13:50:00,141.26,141.39,141.03,141.39,5868.0,132.9432,133.0655,132.7267,133.0655,5868.0
2020-12-17 13:55:00,141.4,141.4,141.23,141.28,7503.0,133.075,133.075,132.915,132.962,7503.0
2020-12-17 14:00:00,141.31,141.47,141.26,141.26,12748.0,132.9903,133.1408,132.9432,132.9432,12748.0
2020-12-17 14:05:00,141.27,141.29,141.15,141.28,9406.0,132.9526,132.9714,132.8397,132.962,9406.0
2020-12-17 14:10:00,141.28,141.49,141.21,141.44,14088.0,132.962,133.1597,132.8961,133.1126,14088.0
2020-12-17 14:15:00,141.46,141.55,141.37,141.37,40769.0,133.1314,133.2161,133.0467,133.0467,40769.0
2020-12-17 14:20:00,141.38,141.43,141.31,141.39,8350.0,133.0561,133.1032,132.9903,133.0655,8350.0
2020-12-17 14:25:00,141.39,141.52,141.39,141.46,4979.0,133.0655,133.1879,133.0655,133.1314,4979.0
2020-12-17 14:30:00,141.46,141.48,141.25,141.34,9706.0,133.1314,133.1502,132.9338,133.0185,9706.0
2020-12-17 14:35:00,141.35,141.51,141.34,141.43,5612.0,133.0279,133.1785,133.0185,133.1032,5612.0
2020-12-17 14:40:00,141.44,141.44,141.33,141.33,5301.0,133.1126,133.1126,133.0091,133.0091,5301.0
2020-12-17 14:45:00,141.35,141.38,141.31,141.34,7789.0,133.0279,133.0561,132.9903,133.0185,7789.0
2020-12-17 14:50:00,141.37,141.37,141.25,141.25,5531.0,133.0467,133.0467,132.9338,132.9338,5531.0
2020-12-17 14:55:00,141.21,141.27,141.08,141.08,6973.0,132.8961,132.9526,132.7738,132.7738,6973.0
2020-12-17 15:00:00,141.09,141.26,141.09,141.09,7575.0,132.7832,132.9432,132.7832,132.7832,7575.0
2020-12-17 15:05:00,141.1,141.11,141.03,141.1,4114.0,132.7926,132.802,132.7267,132.7926,4114.0
2020-12-17 15:10:00,141.08,141.13,141.0,141.1,10407.0,132.7738,132.8209,132.6985,132.7926,10407.0
2020-12-17 15:15:00,141.07,141.1,140.94,140.98,6478.0,132.7644,132.7926,132.642,132.6797,6478.0
2020-12-17 15:20:00,141.01,141.04,140.9,141.01,6270.0,132.7079,132.7362,132.6044,132.7079,6270.0
2020-12-17 15:25:00,141.0,141.06,140.87,140.93,14294.0,132.6985,132.755,132.5762,132.6326,14294.0
2020-12-17 15:30:00,140.87,140.95,140.86,140.95,7994.0,132.5762,132.6515,132.5667,132.6515,7994.0
2020-12-17 15:35:00,140.95,141.12,140.95,141.03,15384.0,132.6515,132.8114,132.6515,132.7267,15384.0
2020-12-17 15:40:00,141.07,141.1,140.95,140.99,23202.0,132.7644,132.7926,132.6515,132.6891,23202.0
2020-12-17 15:45:00,141.02,141.18,140.94,140.94,18038.0,132.7173,132.8679,132.642,132.642,18038.0
2020-12-17 15:50:00,140.92,141.25,140.92,141.19,36508.0,132.6232,132.9338,132.6232,132.8773,36508.0
2020-12-17 15:55:00,141.21,141.23,140.78,140.97,92387.0,132.8961,132.915,132.4915,132.6703,92387.0
2020-12-18 09:30:00,141.92,142.99,141.92,142.89,204123.0,133.5643,134.5713,133.5643,134.4772,204123.0
2020-12-18 09:35:00,142.83,143.01,142.22,142.22,6989.0,134.4208,134.5902,133.8467,133.8467,6989.0
2020-12-18 09:40:00,142.31,142.64,142.13,142.36,7072.0,133.9314,134.242,133.762,133.9784,7072.0
2020-12-18 09:45:00,142.31,142.4,141.83,141.83,7142.0,133.9314,134.0161,133.4796,133.4796,7142.0
2020-12-18 09:50:00,142.0,142.0,141.22,141.24,6063.0,133.6396,133.6396,132.9056,132.9244,6063.0
2020-12-18 09:55:00,141.35,141.51,141.27,141.45,6686.0,133.0279,133.1785,132.9526,133.122,6686.0
2020-12-18 10:00:00,141.32,141.43,140.98,141.05,6737.0,132.9997,133.1032,132.6797,132.7456,6737.0
2020-12-18 10:05:00,140.94,141.42,140.94,141.28,13840.0,132.642,133.0938,132.642,132.962,13840.0
2020-12-18 10:10:00,141.19,141.28,140.9,141.02,7792.0,132.8773,132.962,132.6044,132.7173,7792.0
2020-12-18 10:15:00,141.15,141.15,140.89,140.93,1780.0,132.8397,132.8397,132.595,132.6326,1780.0
2020-12-18 10:20:00,140.91,141.1,140.59,140.75,3361.0,132.6138,132.7926,132.3126,132.4632,3361.0
2020-12-18 10:25:00,140.67,140.69,140.33,140.47,1823.0,132.3879,132.4068,132.068,132.1997,1823.0
2020-12-18 10:30:00,140.38,140.58,140.14,140.52,1991.0,132.115,132.3032,131.8891,132.2468,1991.0
2020-12-18 10:35:00,140.47,140.56,140.25,140.38,3957.0,132.1997,132.2844,131.9927,132.115,3957.0
2020-12-18 10:40:00,140.41,140.55,140.31,140.55,2601.0,132.1432,132.275,132.0491,132.275,2601.0
2020-12-18 10:45:00,140.52,140.61,140.42,140.51,3410.0,132.2468,132.3315,132.1527,132.2374,3410.0
2020-12-18 10:50:00,140.6,140.67,140.48,140.59,3517.0,132.3221,132.3879,132.2091,132.3126,3517.0
2020-12-18 10:55:00,140.49,140.68,140.45,140.45,1032.0,132.2185,132.3973,132.1809,132.1809,1032.0
2020-12-18 11:00:00,140.61,140.76,140.4,140.54,5430.0,132.3315,132.4726,132.1338,132.2656,5430.0
2020-12-18 11:05:00,140.47,140.73,140.41,140.42,2394.0,132.1997,132.4444,132.1432,132.1527,2394.0
2020-12-18 11:10:00,140.41,140.48,139.85,139.85,29822.0,132.1432,132.2091,131.6162,131.6162,29822.0
2020-12-18 11:15:00,139.9,139.99,139.73,139.91,7486.0,131.6633,131.748,131.5033,131.6727,7486.0
2020-12-18 11:20:00,139.99,140.53,139.98,140.53,5014.0,131.748,132.2562,131.7386,132.2562,5014.0
2020-12-18 11:25:00,140.63,140.69,140.57,140.69,1164.0,132.3503,132.4068,132.2938,132.4068,1164.0
2020-12-18 11:30:00,140.57,140.57,140.35,140.45,6908.0,132.2938,132.2938,132.0868,132.1809,6908.0
2020-12-18 11:35:00,140.49,140.56,140.44,140.56,2730.0,132.2185,132.2844,132.1715,132.2844,2730.0
2020-12-18 11:40:00,140.5,140.56,140.34,140.39,4016.0,132.2279,132.2844,132.0774,132.1244,4016.0
2020-12-18 11:45:00,140.43,140.49,140.42,140.49,700.0,132.1621,132.2185,132.1527,132.2185,700.0
2020-12-18 11:50:00,140.59,140.75,140.59,140.73,3065.0,132.3126,132.4632,132.3126,132.4444,3065.0
2020-12-18 11:55:00,140.71,140.75,140.6,140.75,2536.0,132.4256,132.4632,132.3221,132.4632,2536.0
2020-12-18 12:00:00,140.72,141.06,140.71,140.97,2017.0,132.435,132.755,132.4256,132.6703,2017.0
2020-12-18 12:05:00,141.07,141.07,140.94,141.0,3372.0,132.7644,132.7644,132.642,132.6985,3372.0
2020-12-18 12:10:00,140.94,141.31,140.94,141.31,3712.0,132.642,132.9903,132.642,132.9903,3712.0
2020-12-18 12:15:00,141.28,141.47,141.26,141.47,4867.0,132.962,133.1408,132.9432,133.1408,4867.0
2020-12-18 12:20:00,141.36,141.41,141.19,141.25,7852.0,133.0373,133.0844,132.8773,132.9338,7852.0
2020-12-18 12:25:00,141.31,141.35,141.24,141.31,2205.0,132.9903,133.0279,132.9244,132.9903,2205.0
2020-12-18 12:30:00,141.27,141.35,141.25,141.3,4723.0,132.9526,133.0279,132.9338,132.9808,4723.0
2020-12-18 12:35:00,141.29,141.47,141.29,141.47,5662.0,132.9714,133.1408,132.9714,133.1408,5662.0
2020-12-18 12:40:00,141.45,141.51,141.4,141.46,1474.0,133.122,133.1785,133.075,133.1314,1474.0
2020-12-18 12:45:00,141.43,141.47,141.31,141.31,6000.0,133.1032,133.1408,132.9903,132.9903,6000.0
2020-12-18 12:50:00,141.27,141.33,141.2,141.28,8554.0,132.9526,133.0091,132.8867,132.962,8554.0
2020-12-18 12:55:00,141.26,141.27,141.19,141.24,4730.0,132.9432,132.9526,132.8773,132.9244,4730.0
2020-12-18 13:00:00,141.22,141.24,141.09,141.15,3943.0,132.9056,132.9244,132.7832,132.8397,3943.0
2020-12-18 13:05:00,141.15,141.22,141.11,141.21,3430.0,132.8397,132.9056,132.802,132.8961,3430.0
2020-12-18 13:10:00,141.23,141.31,141.18,141.19,3937.0,132.915,132.9903,132.8679,132.8773,3937.0
2020-12-18 13:15:00,141.16,141.23,141.14,141.2,2143.0,132.8491,132.915,132.8303,132.8867,2143.0
2020-12-18 13:20:00,141.2,141.2,140.9,141.04,6512.0,132.8867,132.8867,132.6044,132.7362,6512.0
2020-12-18 13:25:00,141.05,141.16,141.04,141.11,11780.0,132.7456,132.8491,132.7362,132.802,11780.0
2020-12-18 13:30:00,141.15,141.15,140.87,140.91,4668.0,132.8397,132.8397,132.5762,132.6138,4668.0
2020-12-18 13:35:00,140.91,140.94,140.81,140.82,3513.0,132.6138,132.642,132.5197,132.5291,3513.0
2020-12-18 13:40:00,140.82,140.99,140.82,140.99,5981.0,132.5291,132.6891,132.5291,132.6891,5981.0
2020-12-18 13:45:00,140.97,141.05,140.94,141.02,4802.0,132.6703,132.7456,132.642,132.7173,4802.0
2020-12-18 13:50:00,141.02,141.05,140.89,141.03,3859.0,132.7173,132.7456,132.595,132.7267,3859.0
2020-12-18 13:55:00,141.02,141.03,141.0,141.01,3430.0,132.7173,132.7267,132.6985,132.7079,3430.0
2020-12-18 14:00:00,141.04,141.04,140.63,140.66,5645.0,132.7362,132.7362,132.3503,132.3785,5645.0
2020-12-18 14:05:00,140.67,140.79,140.6,140.68,3980.0,132.3879,132.5009,132.3221,132.3973,3980.0
2020-12-18 14:10:00,140.65,140.73,140.6,140.73,4265.0,132.3691,132.4444,132.3221,132.4444,4265.0
2020-12-18 14:15:00,140.81,140.82,140.62,140.63,3840.0,132.5197,132.5291,132.3409,132.3503,3840.0
2020-12-18 14:20:00,140.66,140.67,140.6,140.63,6469.0,132.3785,132.3879,132.3221,132.3503,6469.0
2020-12-18 14:25:00,140.62,140.65,140.49,140.55,4338.0,132.3409,132.3691,132.2185,132.275,4338.0
2020-12-18 14:30:00,140.58,140.66,140.58,140.64,7819.0,132.3032,132.3785,132.3032,132.3597,7819.0
2020-12-18 14:35:00,140.62,140.69,140.47,140.53,5454.0,132.3409,132.4068,132.1997,132.2562,5454.0
2020-12-18 14:40:00,140.5,140.52,140.41,140.41,2995.0,132.2279,132.2468,132.1432,132.1432,2995.0
2020-12-18 14:45:00,140.45,140.46,140.35,140.43,3298.0,132.1809,132.1903,132.0868,132.1621,3298.0
2020-12-18 14:50:00,140.43,140.47,140.38,140.42,6092.0,132.1621,132.1997,132.115,132.1527,6092.0
2020-12-18 14:55:00,140.44,140.45,140.18,140.21,7757.0,132.1715,132.1809,131.9268,131.955,7757.0
2020-12-18 15:00:00,140.23,140.37,140.2,140.37,6206.0,131.9738,132.1056,131.9456,132.1056,6206.0
2020-12-18 15:05:00,140.36,140.56,140.35,140.54,7393.0,132.0962,132.2844,132.0868,132.2656,7393.0
2020-12-18 15:10:00,140.52,140.52,140.19,140.36,10659.0,132.2468,132.2468,131.9362,132.0962,10659.0
2020-12-18 15:15:00,140.35,140.45,140.3,140.34,6548.0,132.0868,132.1809,132.0397,132.0774,6548.0
2020-12-18 15:20:00,140.34,140.34,140.23,140.28,6863.0,132.0774,132.0774,131.9738,132.0209,6863.0
2020-12-18 15:25:00,140.28,140.32,140.11,140.23,7911.0,132.0209,132.0585,131.8609,131.9738,7911.0
2020-12-18 15:30:00,140.25,140.31,140.17,140.28,17709.0,131.9927,132.0491,131.9174,132.0209,17709.0
2020-12-18 15:35:00,140.25,140.25,140.03,140.13,16967.0,131.9927,131.9927,131.7856,131.8797,16967.0
2020-12-18 15:40:00,140.08,140.14,139.98,140.04,49033.0,131.8327,131.8891,131.7386,131.795,49033.0
2020-12-18 15:45:00,140.07,140.21,139.95,139.98,56034.0,131.8233,131.955,131.7103,131.7386,56034.0
2020-12-18 15:50:00,140.11,140.38,139.96,140.35,116940.0,131.8609,132.115,131.7197,132.0868,116940.0
2020-12-18 15:55:00,140.52,141.15,140.45,141.09,102734.0,132.2468,132.8397,132.1809,132.7832,102734.0
2020-12-21 09:30:00,139.07,140.69,139.07,140.69,34989.0,130.8821,132.4068,130.8821,132.4068,34989.0
2020-12-21 09:35:00,140.69,141.51,140.62,141.13,9065.0,132.4068,133.1785,132.3409,132.8209,9065.0
2020-12-21 09:40:00,141.05,141.18,140.79,140.79,4014.0,132.7456,132.8679,132.5009,132.5009,4014.0
2020-12-21 09:45:00,140.77,141.11,140.74,140.81,4734.0,132.482,132.802,132.4538,132.5197,4734.0
2020-12-21 09:50:00,140.9,141.32,140.73,140.73,3954.0,132.6044,132.9997,132.4444,132.4444,3954.0
2020-12-21 09:55:00,140.78,141.21,140.57,140.68,5370.0,132.4915,132.8961,132.2938,132.3973,5370.0
2020-12-21 10:00:00,140.6,140.83,140.08,140.17,7426.0,132.3221,132.5385,131.8327,131.9174,7426.0
2020-12-21 10:05:00,140.25,140.4,139.87,140.27,7029.0,131.9927,132.1338,131.635,132.0115,7029.0
2020-12-21 10:10:00,140.31,140.47,139.97,140.02,6662.0,132.0491,132.1997,131.7291,131.7762,6662.0
2020-12-21 10:15:00,140.0,140.01,139.63,139.73,9425.0,131.7574,131.7668,131.4092,131.5033,9425.0
2020-12-21 10:20:00,139.78,139.9,139.52,139.81,8409.0,131.5503,131.6633,131.3056,131.5786,8409.0
2020-12-21 10:25:00,139.71,140.0,139.68,139.83,3178.0,131.4845,131.7574,131.4562,131.5974,3178.0
2020-12-21 10:30:00,139.74,140.02,139.61,140.02,5698.0,131.5127,131.7762,131.3903,131.7762,5698.0
2020-12-21 10:35:00,140.03,140.78,140.03,140.78,5186.0,131.7856,132.4915,131.7856,132.4915,5186.0
2020-12-21 10:40:00,140.74,140.86,140.53,140.83,4927.0,132.4538,132.5667,132.2562,132.5385,4927.0
2020-12-21 10:45:00,140.89,140.89,140.48,140.59,5669.0,132.595,132.595,132.2091,132.3126,5669.0
2020-12-21 10:50:00,140.61,140.8,140.47,140.8,6419.0,132.3315,132.5103,132.1997,132.5103,6419.0
2020-12-21 10:55:00,140.73,141.01,140.73,140.88,3875.0,132.4444,132.7079,132.4444,132.5856,3875.0
2020-12-21 11:00:00,140.83,141.23,140.74,141.08,6196.0,132.5385,132.915,132.4538,132.7738,6196.0
2020-12-21 11:05:00,141.18,141.4,141.12,141.2,14177.0,132.8679,133.075,132.8114,132.8867,14177.0
2020-12-21 11:10:00,141.13,141.38,141.1,141.38,20200.0,132.8209,133.0561,132.7926,133.0561,20200.0
2020-12-21 11:15:00,141.37,141.44,141.08,141.29,11758.0,133.0467,133.1126,132.7738,132.9714,11758.0
2020-12-21 11:20:00,141.25,141.54,141.21,141.5,6815.0,132.9338,133.2067,132.8961,133.1691,6815.0
2020-12-21 11:25:00,141.49,141.56,141.42,141.44,9529.0,133.1597,133.2255,133.0938,133.1126,9529.0
2020-12-21 11:30:00,141.47,141.69,141.42,141.48,18877.0,133.1408,133.3479,133.0938,133.1502,18877.0
2020-12-21 11:35:00,141.44,141.73,141.41,141.55,9532.0,133.1126,133.3855,133.0844,133.2161,9532.0
2020-12-21 11:40:00,141.54,141.64,141.51,141.57,5416.0,133.2067,133.3008,133.1785,133.2349,5416.0
2020-12-21 11:45:00,141.63,141.83,141.56,141.76,5075.0,133.2914,133.4796,133.2255,133.4138,5075.0
2020-12-21 11:50:00,141.74,141.99,141.73,141.9,6183.0,133.3949,133.6302,133.3855,133.5455,6183.0
2020-12-21 11:55:00,141.91,141.99,141.53,141.61,5920.0,133.5549,133.6302,133.1973,133.2726,5920.0
2020-12-21 12:00:00,141.64,141.91,141.64,141.84,4814.0,133.3008,133.5549,133.3008,133.4891,4814.0
2020-12-21 12:05:00,141.77,141.85,141.68,141.76,6992.0,133.4232,133.4985,133.3385,133.4138,6992.0
2020-12-21 12:10:00,141.77,141.97,141.77,141.93,6497.0,133.4232,133.6114,133.4232,133.5738,6497.0
2020-12-21 12:15:00,141.93,142.09,141.91,141.97,4849.0,133.5738,133.7243,133.5549,133.6114,4849.0
2020-12-21 12:20:00,141.97,142.11,141.92,142.11,4165.0,133.6114,133.7432,133.5643,133.7432,4165.0
2020-12-21 12:25:00,142.09,142.23,142.09,142.17,5864.0,133.7243,133.8561,133.7243,133.7996,5864.0
2020-12-21 12:30:00,142.23,142.44,142.23,142.25,35164.0,133.8561,134.0537,133.8561,133.8749,35164.0
2020-12-21 12:35:00,142.28,142.34,142.25,142.3,11764.0,133.9031,133.9596,133.8749,133.922,11764.0
2020-12-21 12:40:00,142.3,142.42,142.27,142.34,6220.0,133.922,134.0349,133.8937,133.9596,6220.0
2020-12-21 12:45:00,142.34,142.56,142.34,142.52,3792.0,133.9596,134.1667,133.9596,134.129,3792.0
2020-12-21 12:50:00,142.47,142.85,142.42,142.68,5726.0,134.082,134.4396,134.0349,134.2796,5726.0
2020-12-21 12:55:00,142.71,142.77,142.61,142.65,3847.0,134.3078,134.3643,134.2137,134.2514,3847.0
2020-12-21 13:00:00,142.68,142.81,142.59,142.6,10427.0,134.2796,134.4019,134.1949,134.2043,10427.0
2020-12-21 13:05:00,142.62,142.82,142.61,142.81,2413.0,134.2231,134.4114,134.2137,134.4019,2413.0
2020-12-21 13:10:00,142.78,142.88,142.73,142.88,7374.0,134.3737,134.4678,134.3267,134.4678,7374.0
2020-12-21 13:15:00,142.88,142.93,142.85,142.89,6071.0,134.4678,134.5149,134.4396,134.4772,6071.0
2020-12-21 13:20:00,142.92,142.92,142.71,142.75,22536.0,134.5055,134.5055,134.3078,134.3455,22536.0
2020-12-21 13:25:00,142.73,142.9,142.62,142.87,8604.0,134.3267,134.4866,134.2231,134.4584,8604.0
2020-12-21 13:30:00,142.87,143.09,142.87,143.06,7108.0,134.4584,134.6655,134.4584,134.6372,7108.0
2020-12-21 13:35:00,143.02,143.14,142.99,143.02,5208.0,134.5996,134.7125,134.5713,134.5996,5208.0
2020-12-21 13:40:00,143.0,143.12,143.0,143.08,3601.0,134.5808,134.6937,134.5808,134.656,3601.0
2020-12-21 13:45:00,143.05,143.05,142.83,143.03,5764.0,134.6278,134.6278,134.4208,134.609,5764.0
2020-12-21 13:50:00,143.07,143.07,142.94,143.03,6670.0,134.6466,134.6466,134.5243,134.609,6670.0
2020-12-21 13:55:00,143.04,143.1,142.99,143.05,4141.0,134.6184,134.6749,134.5713,134.6278,4141.0
2020-12-21 14:00:00,143.02,143.05,142.89,142.94,6765.0,134.5996,134.6278,134.4772,134.5243,6765.0
2020-12-21 14:05:00,142.93,143.0,142.89,142.94,5897.0,134.5149,134.5808,134.4772,134.5243,5897.0
2020-12-21 14:10:00,142.97,143.13,142.97,143.02,11906.0,134.5525,134.7031,134.5525,134.5996,11906.0
2020-12-21 14:15:00,143.05,143.11,142.96,142.97,7129.0,134.6278,134.6843,134.5431,134.5525,7129.0
2020-12-21 14:20:00,142.97,143.2,142.96,143.15,4987.0,134.5525,134.769,134.5431,134.7219,4987.0
2020-12-21 14:25:00,143.16,143.25,143.16,143.2,2241.0,134.7313,134.816,134.7313,134.769,2241.0
2020-12-21 14:30:00,143.2,143.32,143.17,143.28,13662.0,134.769,134.8819,134.7407,134.8443,13662.0
2020-12-21 14:35:00,143.31,143.4,143.17,143.19,11669.0,134.8725,134.9572,134.7407,134.7596,11669.0
2020-12-21 14:40:00,143.17,143.17,142.96,143.04,6254.0,134.7407,134.7407,134.5431,134.6184,6254.0
2020-12-21 14:45:00,143.03,143.07,142.93,142.99,4185.0,134.609,134.6466,134.5149,134.5713,4185.0
2020-12-21 14:50:00,143.0,143.07,142.97,143.04,4721.0,134.5808,134.6466,134.5525,134.6184,4721.0
2020-12-21 14:55:00,143.01,143.11,142.86,142.86,6726.0,134.5902,134.6843,134.449,134.449,6726.0
2020-12-21 15:00:00,142.89,142.92,142.85,142.85,2086.0,134.4772,134.5055,134.4396,134.4396,2086.0
2020-12-21 15:05:00,142.83,142.83,142.61,142.64,5505.0,134.4208,134.4208,134.2137,134.242,5505.0
2020-12-21 15:10:00,142.57,142.78,142.57,142.78,5366.0,134.1761,134.3737,134.1761,134.3737,5366.0
2020-12-21 15:15:00,142.74,142.74,142.38,142.38,5125.0,134.3361,134.3361,133.9973,133.9973,5125.0
2020-12-21 15:20:00,142.39,142.4,142.2,142.26,7815.0,134.0067,134.0161,133.8279,133.8843,7815.0
2020-12-21 15:25:00,142.28,142.32,142.19,142.32,8334.0,133.9031,133.9408,133.8184,133.9408,8334.0
2020-12-21 15:30:00,142.37,142.4,142.18,142.22,5965.0,133.9878,134.0161,133.809,133.8467,5965.0
2020-12-21 15:35:00,142.22,142.22,141.99,142.21,10830.0,133.8467,133.8467,133.6302,133.8373,10830.0
2020-12-21 15:40:00,142.27,142.42,142.12,142.17,11008.0,133.8937,134.0349,133.7526,133.7996,11008.0
2020-12-21 15:45:00,142.12,142.13,141.97,142.03,14907.0,133.7526,133.762,133.6114,133.6679,14907.0
2020-12-21 15:50:00,142.01,142.13,141.7,142.1,28761.0,133.649,133.762,133.3573,133.7337,28761.0
2020-12-21 15:55:00,142.15,142.42,142.11,142.24,57889.0,133.7808,134.0349,133.7432,133.8655,57889.0
2020-12-22 09:30:00,142.35,142.7,142.11,142.33,13273.0,133.969,134.2984,133.7432,133.9502,13273.0
2020-12-22 09:35:00,142.21,142.37,141.37,141.69,6160.0,133.8373,133.9878,133.0467,133.3479,6160.0
2020-12-22 09:40:00,141.59,142.02,141.45,141.72,2344.0,133.2538,133.6585,133.122,133.3761,2344.0
2020-12-22 09:45:00,141.89,142.23,141.87,141.93,2100.0,133.5361,133.8561,133.5173,133.5738,2100.0
2020-12-22 09:50:00,141.73,141.76,141.28,141.28,2665.0,133.3855,133.4138,132.962,132.962,2665.0
2020-12-22 09:55:00,141.28,141.54,141.26,141.42,1601.0,132.962,133.2067,132.9432,133.0938,1601.0
2020-12-22 10:00:00,141.34,141.45,141.06,141.24,4679.0,133.0185,133.122,132.755,132.9244,4679.0
2020-12-22 10:05:00,141.37,141.84,141.36,141.84,3100.0,133.0467,133.4891,133.0373,133.4891,3100.0
2020-12-22 10:10:00,141.96,141.97,141.65,141.7,4016.0,133.602,133.6114,133.3102,133.3573,4016.0
2020-12-22 10:15:00,141.71,142.27,141.7,142.24,5091.0,133.3667,133.8937,133.3573,133.8655,5091.0
2020-12-22 10:20:00,142.23,142.31,142.17,142.17,2232.0,133.8561,133.9314,133.7996,133.7996,2232.0
2020-12-22 10:25:00,142.24,142.42,142.18,142.42,1801.0,133.8655,134.0349,133.809,134.0349,1801.0
2020-12-22 10:30:00,142.36,142.44,142.18,142.35,4455.0,133.9784,134.0537,133.809,133.969,4455.0
2020-12-22 10:35:00,142.39,142.39,142.19,142.24,2401.0,134.0067,134.0067,133.8184,133.8655,2401.0
2020-12-22 10:40:00,142.24,142.38,142.23,142.23,3548.0,133.8655,133.9973,133.8561,133.8561,3548.0
2020-12-22 10:45:00,142.25,142.41,142.22,142.24,4647.0,133.8749,134.0255,133.8467,133.8655,4647.0
2020-12-22 10:50:00,142.2,142.39,142.2,142.28,7688.0,133.8279,134.0067,133.8279,133.9031,7688.0
2020-12-22 10:55:00,142.28,142.57,142.16,142.55,11038.0,133.9031,134.1761,133.7902,134.1572,11038.0
2020-12-22 11:00:00,142.63,142.85,142.63,142.85,6949.0,134.2325,134.4396,134.2325,134.4396,6949.0
2020-12-22 11:05:00,142.91,143.17,142.9,143.17,4554.0,134.4961,134.7407,134.4866,134.7407,4554.0
2020-12-22 11:10:00,143.2,143.29,143.14,143.29,3368.0,134.769,134.8537,134.7125,134.8537,3368.0
2020-12-22 11:15:00,143.23,143.45,143.2,143.31,10381.0,134.7972,135.0043,134.769,134.8725,10381.0
2020-12-22 11:20:00,143.25,143.41,143.09,143.2,10633.0,134.816,134.9666,134.6655,134.769,10633.0
2020-12-22 11:25:00,143.25,143.38,143.1,143.1,5209.0,134.816,134.9384,134.6749,134.6749,5209.0
2020-12-22 11:30:00,143.08,143.08,142.73,142.83,3400.0,134.656,134.656,134.3267,134.4208,3400.0
2020-12-22 11:35:00,142.83,142.85,142.47,142.53,4665.0,134.4208,134.4396,134.082,134.1384,4665.0
2020-12-22 11:40:00,142.48,142.53,142.2,142.41,5158.0,134.0914,134.1384,133.8279,134.0255,5158.0
2020-12-22 11:45:00,142.37,142.53,142.28,142.46,5631.0,133.9878,134.1384,133.9031,134.0725,5631.0
2020-12-22 11:50:00,142.37,142.37,142.17,142.24,31030.0,133.9878,133.9878,133.7996,133.8655,31030.0
2020-12-22 11:55:00,142.29,142.52,142.25,142.52,5002.0,133.9126,134.129,133.8749,134.129,5002.0
2020-12-22 12:00:00,142.52,142.75,142.52,142.68,5473.0,134.129,134.3455,134.129,134.2796,5473.0
2020-12-22 12:05:00,142.73,142.79,142.44,142.53,8237.0,134.3267,134.3831,134.0537,134.1384,8237.0
2020-12-22 12:10:00,142.56,142.89,142.53,142.89,3400.0,134.1667,134.4772,134.1384,134.4772,3400.0
2020-12-22 12:15:00,142.87,143.05,142.82,143.05,5255.0,134.4584,134.6278,134.4114,134.6278,5255.0
2020-12-22 12:20:00,143.04,143.07,142.88,142.93,4663.0,134.6184,134.6466,134.4678,134.5149,4663.0
2020-12-22 12:25:00,142.88,142.95,142.8,142.8,4241.0,134.4678,134.5337,134.3925,134.3925,4241.0
2020-12-22 12:30:00,142.88,142.97,142.86,142.95,3744.0,134.4678,134.5525,134.449,134.5337,3744.0
2020-12-22 12:35:00,142.92,143.2,142.92,143.17,5003.0,134.5055,134.769,134.5055,134.7407,5003.0
2020-12-22 12:40:00,143.17,143.21,143.12,143.18,2930.0,134.7407,134.7784,134.6937,134.7502,2930.0
2020-12-22 12:45:00,143.21,143.34,143.2,143.33,3349.0,134.7784,134.9007,134.769,134.8913,3349.0
2020-12-22 12:50:00,143.32,143.49,143.32,143.46,5460.0,134.8819,135.0419,134.8819,135.0137,5460.0
2020-12-22 12:55:00,143.46,143.46,143.22,143.33,5066.0,135.0137,135.0137,134.7878,134.8913,5066.0
2020-12-22 13:00:00,143.36,143.42,143.31,143.38,2200.0,134.9196,134.976,134.8725,134.9384,2200.0
2020-12-22 13:05:00,143.43,143.51,143.41,143.49,4159.0,134.9854,135.0607,134.9666,135.0419,4159.0
2020-12-22 13:10:00,143.47,143.63,143.45,143.57,5257.0,135.0231,135.1737,135.0043,135.1172,5257.0
2020-12-22 13:15:00,143.59,143.73,143.58,143.66,5296.0,135.136,135.2678,135.1266,135.2019,5296.0
2020-12-22 13:20:00,143.67,143.7,143.57,143.58,7205.0,135.2113,135.2395,135.1172,135.1266,7205.0
2020-12-22 13:25:00,143.6,143.72,143.58,143.65,6031.0,135.1454,135.2584,135.1266,135.1925,6031.0
2020-12-22 13:30:00,143.64,143.7,143.57,143.67,6677.0,135.1831,135.2395,135.1172,135.2113,6677.0
2020-12-22 13:35:00,143.69,143.82,143.68,143.7,7113.0,135.2301,135.3525,135.2207,135.2395,7113.0
2020-12-22 13:40:00,143.68,143.68,143.49,143.51,5862.0,135.2207,135.2207,135.0419,135.0607,5862.0
2020-12-22 13:45:00,143.53,143.62,143.52,143.55,6022.0,135.0796,135.1643,135.0701,135.0984,6022.0
2020-12-22 13:50:00,143.61,143.7,143.56,143.7,3700.0,135.1548,135.2395,135.1078,135.2395,3700.0
2020-12-22 13:55:00,143.71,143.92,143.71,143.89,9866.0,135.249,135.4466,135.249,135.4184,9866.0
2020-12-22 14:00:00,143.91,143.91,143.7,143.7,9297.0,135.4372,135.4372,135.2395,135.2395,9297.0
2020-12-22 14:05:00,143.74,143.81,143.58,143.68,8697.0,135.2772,135.3431,135.1266,135.2207,8697.0
2020-12-22 14:10:00,143.69,143.85,143.65,143.78,8773.0,135.2301,135.3807,135.1925,135.3148,8773.0
2020-12-22 14:15:00,143.81,143.98,143.74,143.94,9498.0,135.3431,135.5031,135.2772,135.4654,9498.0
2020-12-22 14:20:00,143.97,144.12,143.91,144.12,8285.0,135.4936,135.6348,135.4372,135.6348,8285.0
2020-12-22 14:25:00,144.06,144.16,143.96,144.12,3043.0,135.5783,135.6725,135.4842,135.6348,3043.0
2020-12-22 14:30:00,144.16,144.18,143.97,144.03,4547.0,135.6725,135.6913,135.4936,135.5501,4547.0
2020-12-22 14:35:00,144.14,144.18,143.95,143.95,7901.0,135.6536,135.6913,135.4748,135.4748,7901.0
2020-12-22 14:40:00,143.93,144.03,143.88,143.99,5190.0,135.456,135.5501,135.4089,135.5125,5190.0
2020-12-22 14:45:00,143.98,144.06,143.9,143.97,4802.0,135.5031,135.5783,135.4278,135.4936,4802.0
2020-12-22 14:50:00,143.99,144.05,143.86,143.87,11751.0,135.5125,135.5689,135.3901,135.3995,11751.0
2020-12-22 14:55:00,143.86,143.92,143.82,143.83,5878.0,135.3901,135.4466,135.3525,135.3619,5878.0
2020-12-22 15:00:00,143.86,143.92,143.73,143.75,7680.0,135.3901,135.4466,135.2678,135.2866,7680.0
2020-12-22 15:05:00,143.78,143.78,143.61,143.61,5957.0,135.3148,135.3148,135.1548,135.1548,5957.0
2020-12-22 15:10:00,143.61,143.62,143.38,143.38,18527.0,135.1548,135.1643,134.9384,134.9384,18527.0
2020-12-22 15:15:00,143.34,143.4,143.23,143.28,5813.0,134.9007,134.9572,134.7972,134.8443,5813.0
2020-12-22 15:20:00,143.27,143.35,143.23,143.3,10563.0,134.8349,134.9101,134.7972,134.8631,10563.0
2020-12-22 15:25:00,143.27,143.35,143.12,143.15,9071.0,134.8349,134.9101,134.6937,134.7219,9071.0
2020-12-22 15:30:00,143.16,143.2,143.04,143.16,7486.0,134.7313,134.769,134.6184,134.7313,7486.0
2020-12-22 15:35:00,143.14,143.17,142.99,142.99,8715.0,134.7125,134.7407,134.5713,134.5713,8715.0
2020-12-22 15:40:00,143.0,143.05,142.89,142.96,11710.0,134.5808,134.6278,134.4772,134.5431,11710.0
2020-12-22 15:45:00,142.97,143.05,142.75,142.76,13739.0,134.5525,134.6278,134.3455,134.3549,13739.0
2020-12-22 15:50:00,142.83,142.96,142.78,142.9,15130.0,134.4208,134.5431,134.3737,134.4866,15130.0
2020-12-22 15:55:00,142.91,143.18,142.75,142.96,61217.0,134.4961,134.7502,134.3455,134.5431,61217.0
2020-12-23 09:30:00,142.96,144.15,142.82,143.48,34206.0,134.5431,135.663,134.4114,135.0325,34206.0
2020-12-23 09:35:00,143.4,144.0,143.33,143.49,3791.0,134.9572,135.5219,134.8913,135.0419,3791.0
2020-12-23 09:40:00,143.21,143.46,143.19,143.19,2202.0,134.7784,135.0137,134.7596,134.7596,2202.0
2020-12-23 09:45:00,142.88,143.6,142.87,143.58,5978.0,134.4678,135.1454,134.4584,135.1266,5978.0
2020-12-23 09:50:00,143.51,143.59,143.21,143.29,5073.0,135.0607,135.136,134.7784,134.8537,5073.0
2020-12-23 09:55:00,143.28,143.57,143.19,143.54,8191.0,134.8443,135.1172,134.7596,135.089,8191.0
2020-12-23 10:00:00,143.52,143.52,143.13,143.22,5736.0,135.0701,135.0701,134.7031,134.7878,5736.0
2020-12-23 10:05:00,143.03,143.22,142.93,143.02,8612.0,134.609,134.7878,134.5149,134.5996,8612.0
2020-12-23 10:10:00,142.85,142.85,142.47,142.67,4723.0,134.4396,134.4396,134.082,134.2702,4723.0
2020-12-23 10:15:00,142.77,142.77,142.27,142.52,3401.0,134.3643,134.3643,133.8937,134.129,3401.0
2020-12-23 10:20:00,142.46,142.6,142.1,142.1,1838.0,134.0725,134.2043,133.7337,133.7337,1838.0
2020-12-23 10:25:00,142.16,142.6,142.09,142.35,8049.0,133.7902,134.2043,133.7243,133.969,8049.0
2020-12-23 10:30:00,142.28,142.48,142.28,142.48,3116.0,133.9031,134.0914,133.9031,134.0914,3116.0
2020-12-23 10:35:00,142.54,142.71,142.36,142.64,5951.0,134.1478,134.3078,133.9784,134.242,5951.0
2020-12-23 10:40:00,142.69,143.01,142.6,142.87,3144.0,134.289,134.5902,134.2043,134.4584,3144.0
2020-12-23 10:45:00,143.04,143.18,142.9,143.1,5704.0,134.6184,134.7502,134.4866,134.6749,5704.0
2020-12-23 10:50:00,143.12,143.27,143.06,143.27,2946.0,134.6937,134.8349,134.6372,134.8349,2946.0
2020-12-23 10:55:00,143.27,143.42,143.0,143.0,8490.0,134.8349,134.976,134.5808,134.5808,8490.0
2020-12-23 11:00:00,142.92,143.1,142.9,143.01,4666.0,134.5055,134.6749,134.4866,134.5902,4666.0
2020-12-23 11:05:00,143.03,143.24,143.03,143.15,4087.0,134.609,134.8066,134.609,134.7219,4087.0
2020-12-23 11:10:00,143.15,143.5,143.13,143.5,3994.0,134.7219,135.0513,134.7031,135.0513,3994.0
2020-12-23 11:15:00,143.37,143.37,143.05,143.11,6365.0,134.929,134.929,134.6278,134.6843,6365.0
2020-12-23 11:20:00,143.1,143.28,143.08,143.27,4532.0,134.6749,134.8443,134.656,134.8349,4532.0
2020-12-23 11:25:00,143.31,143.31,143.08,143.24,4082.0,134.8725,134.8725,134.656,134.8066,4082.0
2020-12-23 11:30:00,143.24,143.35,143.06,143.12,3593.0,134.8066,134.9101,134.6372,134.6937,3593.0
2020-12-23 11:35:00,143.11,143.27,143.1,143.15,1807.0,134.6843,134.8349,134.6749,134.7219,1807.0
2020-12-23 11:40:00,143.21,143.34,143.18,143.29,2302.0,134.7784,134.9007,134.7502,134.8537,2302.0
2020-12-23 11:45:00,143.23,143.35,143.18,143.23,2795.0,134.7972,134.9101,134.7502,134.7972,2795.0
2020-12-23 11:50:00,143.24,143.4,143.18,143.21,7360.0,134.8066,134.9572,134.7502,134.7784,7360.0
2020-12-23 11:55:00,143.23,143.45,143.22,143.29,4502.0,134.7972,135.0043,134.7878,134.8537,4502.0
2020-12-23 12:00:00,143.31,143.42,143.31,143.41,2000.0,134.8725,134.976,134.8725,134.9666,2000.0
2020-12-23 12:05:00,143.4,143.5,143.34,143.45,3401.0,134.9572,135.0513,134.9007,135.0043,3401.0
2020-12-23 12:10:00,143.45,143.45,143.35,143.41,2644.0,135.0043,135.0043,134.9101,134.9666,2644.0
2020-12-23 12:15:00,143.41,143.47,143.27,143.27,6647.0,134.9666,135.0231,134.8349,134.8349,6647.0
2020-12-23 12:20:00,143.37,143.43,143.31,143.31,2988.0,134.929,134.9854,134.8725,134.8725,2988.0
2020-12-23 12:25:00,143.31,143.42,143.28,143.31,2560.0,134.8725,134.976,134.8443,134.8725,2560.0
2020-12-23 12:30:00,143.36,143.44,143.36,143.39,2404.0,134.9196,134.9948,134.9196,134.9478,2404.0
2020-12-23 12:35:00,143.41,143.49,143.35,143.48,5100.0,134.9666,135.0419,134.9101,135.0325,5100.0
2020-12-23 12:40:00,143.47,143.51,143.4,143.45,3664.0,135.0231,135.0607,134.9572,135.0043,3664.0
2020-12-23 12:45:00,143.44,143.48,143.22,143.22,2991.0,134.9948,135.0325,134.7878,134.7878,2991.0
2020-12-23 12:50:00,143.22,143.31,143.2,143.26,2503.0,134.7878,134.8725,134.769,134.8254,2503.0
2020-12-23 12:55:00,143.26,143.41,143.26,143.32,3071.0,134.8254,134.9666,134.8254,134.8819,3071.0
2020-12-23 13:00:00,143.32,143.47,143.31,143.32,5245.0,134.8819,135.0231,134.8725,134.8819,5245.0
2020-12-23 13:05:00,143.33,143.48,143.33,143.4,3954.0,134.8913,135.0325,134.8913,134.9572,3954.0
2020-12-23 13:10:00,143.33,143.45,143.28,143.4,4526.0,134.8913,135.0043,134.8443,134.9572,4526.0
2020-12-23 13:15:00,143.35,143.45,143.3,143.36,5023.0,134.9101,135.0043,134.8631,134.9196,5023.0
2020-12-23 13:20:00,143.36,143.46,143.35,143.35,7627.0,134.9196,135.0137,134.9101,134.9101,7627.0
2020-12-23 13:25:00,143.26,143.46,143.2,143.37,5436.0,134.8254,135.0137,134.769,134.929,5436.0
2020-12-23 13:30:00,143.35,143.36,143.22,143.35,4144.0,134.9101,134.9196,134.7878,134.9101,4144.0
2020-12-23 13:35:00,143.42,143.47,143.23,143.35,7184.0,134.976,135.0231,134.7972,134.9101,7184.0
2020-12-23 13:40:00,143.31,143.44,143.2,143.26,3841.0,134.8725,134.9948,134.769,134.8254,3841.0
2020-12-23 13:45:00,143.27,143.27,142.78,143.26,29033.0,134.8349,134.8349,134.3737,134.8254,29033.0
2020-12-23 13:50:00,143.25,143.4,143.22,143.38,3954.0,134.816,134.9572,134.7878,134.9384,3954.0
2020-12-23 13:55:00,143.43,143.43,143.24,143.27,4812.0,134.9854,134.9854,134.8066,134.8349,4812.0
2020-12-23 14:00:00,143.27,143.42,143.27,143.4,1933.0,134.8349,134.976,134.8349,134.9572,1933.0
2020-12-23 14:05:00,143.4,143.5,143.37,143.41,2148.0,134.9572,135.0513,134.929,134.9666,2148.0
2020-12-23 14:10:00,143.39,143.46,143.3,143.46,2863.0,134.9478,135.0137,134.8631,135.0137,2863.0
2020-12-23 14:15:00,143.42,143.52,143.36,143.36,2579.0,134.976,135.0701,134.9196,134.9196,2579.0
2020-12-23 14:20:00,143.44,143.49,143.33,143.4,3203.0,134.9948,135.0419,134.8913,134.9572,3203.0
2020-12-23 14:25:00,143.39,143.47,143.36,143.44,2294.0,134.9478,135.0231,134.9196,134.9948,2294.0
2020-12-23 14:30:00,143.47,143.59,143.44,143.44,3723.0,135.0231,135.136,134.9948,134.9948,3723.0
2020-12-23 14:35:00,143.47,143.59,143.47,143.53,2390.0,135.0231,135.136,135.0231,135.0796,2390.0
2020-12-23 14:40:00,143.51,143.62,143.51,143.52,1572.0,135.0607,135.1643,135.0607,135.0701,1572.0
2020-12-23 14:45:00,143.51,143.61,143.49,143.53,2050.0,135.0607,135.1548,135.0419,135.0796,2050.0
2020-12-23 14:50:00,143.49,143.56,143.46,143.47,2393.0,135.0419,135.1078,135.0137,135.0231,2393.0
2020-12-23 14:55:00,143.41,143.55,143.39,143.55,2062.0,134.9666,135.0984,134.9478,135.0984,2062.0
2020-12-23 15:00:00,143.45,143.57,143.42,143.57,1681.0,135.0043,135.1172,134.976,135.1172,1681.0
2020-12-23 15:05:00,143.58,143.58,143.32,143.44,3916.0,135.1266,135.1266,134.8819,134.9948,3916.0
2020-12-23 15:10:00,143.4,143.45,143.26,143.28,8951.0,134.9572,135.0043,134.8254,134.8443,8951.0
2020-12-23 15:15:00,143.2,143.27,143.17,143.24,5612.0,134.769,134.8349,134.7407,134.8066,5612.0
2020-12-23 15:20:00,143.23,143.37,143.23,143.28,4254.0,134.7972,134.929,134.7972,134.8443,4254.0
2020-12-23 15:25:00,143.28,143.33,143.11,143.11,6813.0,134.8443,134.8913,134.6843,134.6843,6813.0
2020-12-23 15:30:00,143.14,143.27,143.14,143.19,7378.0,134.7125,134.8349,134.7125,134.7596,7378.0
2020-12-23 15:35:00,143.24,143.26,143.02,143.07,4661.0,134.8066,134.8254,134.5996,134.6466,4661.0
2020-12-23 15:40:00,143.1,143.25,143.08,143.25,5699.0,134.6749,134.816,134.656,134.816,5699.0
2020-12-23 15:45:00,143.23,143.31,143.08,143.08,5959.0,134.7972,134.8725,134.656,134.656,5959.0
2020-12-23 15:50:00,142.93,142.97,142.65,142.91,12417.0,134.5149,134.5525,134.2514,134.4961,12417.0
2020-12-23 15:55:00,142.92,143.08,142.44,142.5,63459.0,134.5055,134.656,134.0537,134.1102,63459.0
2020-12-24 09:30:00,142.96,143.56,142.96,143.33,18464.0,134.5431,135.1078,134.5431,134.8913,18464.0
2020-12-24 09:35:00,143.33,143.34,143.17,143.21,2477.0,134.8913,134.9007,134.7407,134.7784,2477.0
2020-12-24 09:40:00,143.21,143.32,143.1,143.32,5394.0,134.7784,134.8819,134.6749,134.8819,5394.0
2020-12-24 09:45:00,143.26,143.55,143.22,143.5,3859.0,134.8254,135.0984,134.7878,135.0513,3859.0
2020-12-24 09:50:00,143.58,143.76,143.58,143.76,1800.0,135.1266,135.296,135.1266,135.296,1800.0
2020-12-24 09:55:00,143.94,144.32,143.86,144.32,4963.0,135.4654,135.823,135.3901,135.823,4963.0
2020-12-24 10:00:00,144.14,144.23,143.61,143.62,1900.0,135.6536,135.7383,135.1548,135.1643,1900.0
2020-12-24 10:05:00,143.6,143.65,143.47,143.55,6390.0,135.1454,135.1925,135.0231,135.0984,6390.0
2020-12-24 10:10:00,143.5,143.61,143.4,143.61,3263.0,135.0513,135.1548,134.9572,135.1548,3263.0
2020-12-24 10:15:00,143.6,143.77,143.6,143.77,2202.0,135.1454,135.3054,135.1454,135.3054,2202.0
2020-12-24 10:20:00,143.77,143.81,143.68,143.73,2476.0,135.3054,135.3431,135.2207,135.2678,2476.0
2020-12-24 10:25:00,143.77,143.8,143.7,143.7,1600.0,135.3054,135.3337,135.2395,135.2395,1600.0
2020-12-24 10:30:00,143.7,143.83,143.56,143.75,3091.0,135.2395,135.3619,135.1078,135.2866,3091.0
2020-12-24 10:35:00,143.75,143.75,143.66,143.75,4500.0,135.2866,135.2866,135.2019,135.2866,4500.0
2020-12-24 10:40:00,143.75,143.77,143.7,143.72,1425.0,135.2866,135.3054,135.2395,135.2584,1425.0
2020-12-24 10:45:00,143.72,143.74,143.44,143.67,8149.0,135.2584,135.2772,134.9948,135.2113,8149.0
2020-12-24 10:50:00,143.67,143.75,143.63,143.75,1166.0,135.2113,135.2866,135.1737,135.2866,1166.0
2020-12-24 10:55:00,143.72,143.9,143.69,143.87,2908.0,135.2584,135.4278,135.2301,135.3995,2908.0
2020-12-24 11:00:00,143.88,143.97,143.75,143.76,4070.0,135.4089,135.4936,135.2866,135.296,4070.0
2020-12-24 11:05:00,143.78,143.85,143.73,143.79,3215.0,135.3148,135.3807,135.2678,135.3242,3215.0
2020-12-24 11:10:00,143.76,143.81,143.66,143.71,4277.0,135.296,135.3431,135.2019,135.249,4277.0
2020-12-24 11:15:00,143.72,143.72,143.43,143.43,2326.0,135.2584,135.2584,134.9854,134.9854,2326.0
2020-12-24 11:20:00,143.43,143.47,143.37,143.46,3150.0,134.9854,135.0231,134.929,135.0137,3150.0
2020-12-24 11:25:00,143.44,143.44,143.34,143.34,2202.0,134.9948,134.9948,134.9007,134.9007,2202.0
2020-12-24 11:30:00,143.33,143.38,143.2,143.38,3450.0,134.8913,134.9384,134.769,134.9384,3450.0
2020-12-24 11:35:00,143.37,143.37,143.26,143.26,739.0,134.929,134.929,134.8254,134.8254,739.0
2020-12-24 11:40:00,143.21,143.28,143.09,143.12,4305.0,134.7784,134.8443,134.6655,134.6937,4305.0
2020-12-24 11:45:00,143.22,143.23,143.11,143.12,1608.0,134.7878,134.7972,134.6843,134.6937,1608.0
2020-12-24 11:50:00,143.13,143.24,142.98,143.24,3555.0,134.7031,134.8066,134.5619,134.8066,3555.0
2020-12-24 11:55:00,143.24,143.28,143.1,143.1,5643.0,134.8066,134.8443,134.6749,134.6749,5643.0
2020-12-24 12:00:00,143.14,143.16,143.03,143.1,3998.0,134.7125,134.7313,134.609,134.6749,3998.0
2020-12-24 12:05:00,143.08,143.23,143.08,143.23,3599.0,134.656,134.7972,134.656,134.7972,3599.0
2020-12-24 12:10:00,143.24,143.26,143.18,143.26,2732.0,134.8066,134.8254,134.7502,134.8254,2732.0
2020-12-24 12:15:00,143.24,143.28,143.17,143.26,3118.0,134.8066,134.8443,134.7407,134.8254,3118.0
2020-12-24 12:20:00,143.3,143.35,143.25,143.31,3200.0,134.8631,134.9101,134.816,134.8725,3200.0
2020-12-24 12:25:00,143.35,143.38,143.25,143.33,3827.0,134.9101,134.9384,134.816,134.8913,3827.0
2020-12-24 12:30:00,143.39,143.58,143.38,143.58,4290.0,134.9478,135.1266,134.9384,135.1266,4290.0
2020-12-24 12:35:00,143.53,143.64,143.5,143.64,2987.0,135.0796,135.1831,135.0513,135.1831,2987.0
2020-12-24 12:40:00,143.57,143.67,143.46,143.53,3836.0,135.1172,135.2113,135.0137,135.0796,3836.0
2020-12-24 12:45:00,143.52,143.67,143.5,143.67,4155.0,135.0701,135.2113,135.0513,135.2113,4155.0
2020-12-24 12:50:00,143.71,143.88,143.67,143.83,3257.0,135.249,135.4089,135.2113,135.3619,3257.0
2020-12-24 12:55:00,143.73,143.83,143.61,143.81,10450.0,135.2678,135.3619,135.1548,135.3431,10450.0
2020-12-28 09:30:00,144.8,145.38,144.78,144.78,18833.0,136.2748,136.8206,136.256,136.256,18833.0
2020-12-28 09:35:00,144.96,145.25,144.69,145.05,5705.0,136.4254,136.6983,136.1713,136.5101,5705.0
2020-12-28 09:40:00,145.01,145.49,144.98,145.17,4595.0,136.4724,136.9242,136.4442,136.623,4595.0
2020-12-28 09:45:00,145.23,145.46,145.08,145.4,3200.0,136.6795,136.8959,136.5383,136.8395,3200.0
2020-12-28 09:50:00,145.25,145.26,144.8,144.81,21030.0,136.6983,136.7077,136.2748,136.2842,21030.0
2020-12-28 09:55:00,144.8,145.21,144.8,145.04,4091.0,136.2748,136.6606,136.2748,136.5006,4091.0
2020-12-28 10:00:00,144.97,145.07,144.82,144.94,5571.0,136.4348,136.5289,136.2936,136.4065,5571.0
2020-12-28 10:05:00,144.93,145.3,144.93,145.18,2466.0,136.3971,136.7453,136.3971,136.6324,2466.0
2020-12-28 10:10:00,145.5,145.68,145.45,145.52,3168.0,136.9336,137.103,136.8865,136.9524,3168.0
2020-12-28 10:15:00,145.51,145.57,145.14,145.21,4102.0,136.943,136.9994,136.5948,136.6606,4102.0
2020-12-28 10:20:00,145.18,145.35,145.08,145.32,5969.0,136.6324,136.7924,136.5383,136.7642,5969.0
2020-12-28 10:25:00,145.44,145.61,145.24,145.56,2158.0,136.8771,137.0371,136.6889,136.99,2158.0
2020-12-28 10:30:00,145.54,145.64,145.41,145.64,2106.0,136.9712,137.0653,136.8489,137.0653,2106.0
2020-12-28 10:35:00,145.58,145.66,145.43,145.43,3101.0,137.0089,137.0841,136.8677,136.8677,3101.0
2020-12-28 10:40:00,145.5,145.54,145.12,145.26,4775.0,136.9336,136.9712,136.5759,136.7077,4775.0
2020-12-28 10:45:00,145.25,145.25,144.96,145.08,2111.0,136.6983,136.6983,136.4254,136.5383,2111.0
2020-12-28 10:50:00,145.19,145.28,145.13,145.28,2697.0,136.6418,136.7265,136.5853,136.7265,2697.0
2020-12-28 10:55:00,145.34,145.41,145.27,145.27,2605.0,136.783,136.8489,136.7171,136.7171,2605.0
2020-12-28 11:00:00,145.22,145.23,145.08,145.08,1501.0,136.6701,136.6795,136.5383,136.5383,1501.0
2020-12-28 11:05:00,145.2,145.5,145.11,145.4,6316.0,136.6512,136.9336,136.5665,136.8395,6316.0
2020-12-28 11:10:00,145.36,145.4,145.2,145.21,2543.0,136.8018,136.8395,136.6512,136.6606,2543.0
2020-12-28 11:15:00,145.24,145.37,145.15,145.3,3891.0,136.6889,136.8112,136.6042,136.7453,3891.0
2020-12-28 11:20:00,145.23,145.3,145.12,145.2,2911.0,136.6795,136.7453,136.5759,136.6512,2911.0
2020-12-28 11:25:00,145.11,145.12,145.04,145.12,29913.0,136.5665,136.5759,136.5006,136.5759,29913.0
2020-12-28 11:30:00,145.12,145.12,144.51,144.52,7821.0,136.5759,136.5759,136.0019,136.0113,7821.0
2020-12-28 11:35:00,144.51,144.76,144.5,144.6,2100.0,136.0019,136.2371,135.9924,136.0866,2100.0
2020-12-28 11:40:00,144.55,144.65,144.54,144.65,1959.0,136.0395,136.1336,136.0301,136.1336,1959.0
2020-12-28 11:45:00,144.66,144.67,144.64,144.67,1298.0,136.143,136.1524,136.1242,136.1524,1298.0
2020-12-28 11:50:00,144.6,144.64,144.45,144.53,1925.0,136.0866,136.1242,135.9454,136.0207,1925.0
2020-12-28 11:55:00,144.46,144.49,144.29,144.29,1251.0,135.9548,135.983,135.7948,135.7948,1251.0
2020-12-28 12:00:00,144.25,144.33,144.2,144.2,1933.0,135.7572,135.8325,135.7101,135.7101,1933.0
2020-12-28 12:05:00,144.27,144.43,144.27,144.39,2395.0,135.776,135.9266,135.776,135.8889,2395.0
2020-12-28 12:10:00,144.34,144.54,144.27,144.54,3000.0,135.8419,136.0301,135.776,136.0301,3000.0
2020-12-28 12:15:00,144.5,144.54,144.3,144.31,1410.0,135.9924,136.0301,135.8042,135.8136,1410.0
2020-12-28 12:20:00,144.27,144.34,144.27,144.34,464.0,135.776,135.8419,135.776,135.8419,464.0
2020-12-28 12:25:00,144.33,144.43,144.32,144.39,2947.0,135.8325,135.9266,135.823,135.8889,2947.0
2020-12-28 12:30:00,144.43,144.48,144.37,144.38,2110.0,135.9266,135.9736,135.8701,135.8795,2110.0
2020-12-28 12:35:00,144.38,144.5,144.37,144.5,1200.0,135.8795,135.9924,135.8701,135.9924,1200.0
2020-12-28 12:40:00,144.5,144.55,144.44,144.55,1435.0,135.9924,136.0395,135.936,136.0395,1435.0
2020-12-28 12:45:00,144.55,144.73,144.55,144.65,2542.0,136.0395,136.2089,136.0395,136.1336,2542.0
2020-12-28 12:50:00,144.64,144.68,144.58,144.68,1859.0,136.1242,136.1618,136.0677,136.1618,1859.0
2020-12-28 12:55:00,144.66,144.69,144.4,144.49,1798.0,136.143,136.1713,135.8983,135.983,1798.0
2020-12-28 13:00:00,144.46,144.46,144.4,144.46,2482.0,135.9548,135.9548,135.8983,135.9548,2482.0
2020-12-28 13:05:00,144.46,144.55,144.44,144.48,1500.0,135.9548,136.0395,135.936,135.9736,1500.0
2020-12-28 13:10:00,144.42,144.52,144.42,144.47,1405.0,135.9172,136.0113,135.9172,135.9642,1405.0
2020-12-28 13:15:00,144.52,144.62,144.45,144.55,4641.0,136.0113,136.1054,135.9454,136.0395,4641.0
2020-12-28 13:20:00,144.52,144.67,144.46,144.5,3074.0,136.0113,136.1524,135.9548,135.9924,3074.0
2020-12-28 13:25:00,144.51,144.66,144.51,144.64,43257.0,136.0019,136.143,136.0019,136.1242,43257.0
2020-12-28 13:30:00,144.66,144.71,144.66,144.71,400.0,136.143,136.1901,136.143,136.1901,400.0
2020-12-28 13:35:00,144.74,144.97,144.71,144.96,6306.0,136.2183,136.4348,136.1901,136.4254,6306.0
2020-12-28 13:40:00,144.97,145.16,144.95,144.96,2751.0,136.4348,136.6136,136.4159,136.4254,2751.0
2020-12-28 13:45:00,144.97,145.04,144.97,145.04,800.0,136.4348,136.5006,136.4348,136.5006,800.0
2020-12-28 13:50:00,145.02,145.07,144.97,145.07,1100.0,136.4818,136.5289,136.4348,136.5289,1100.0
2020-12-28 13:55:00,145.05,145.06,144.98,145.06,1470.0,136.5101,136.5195,136.4442,136.5195,1470.0
2020-12-28 14:00:00,145.03,145.03,144.88,144.88,2087.0,136.4912,136.4912,136.3501,136.3501,2087.0
2020-12-28 14:05:00,144.98,145.22,144.98,145.22,2632.0,136.4442,136.6701,136.4442,136.6701,2632.0
2020-12-28 14:10:00,145.25,145.28,145.16,145.28,2349.0,136.6983,136.7265,136.6136,136.7265,2349.0
2020-12-28 14:15:00,145.23,145.29,145.13,145.29,1272.0,136.6795,136.7359,136.5853,136.7359,1272.0
2020-12-28 14:20:00,145.29,145.29,145.15,145.15,1871.0,136.7359,136.7359,136.6042,136.6042,1871.0
2020-12-28 14:25:00,145.2,145.2,145.15,145.2,1294.0,136.6512,136.6512,136.6042,136.6512,1294.0
2020-12-28 14:30:00,145.14,145.17,145.01,145.07,2491.0,136.5948,136.623,136.4724,136.5289,2491.0
2020-12-28 14:35:00,145.14,145.15,145.06,145.09,1150.0,136.5948,136.6042,136.5195,136.5477,1150.0
2020-12-28 14:40:00,145.14,145.27,145.1,145.25,2783.0,136.5948,136.7171,136.5571,136.6983,2783.0
2020-12-28 14:45:00,145.23,145.34,145.22,145.31,2410.0,136.6795,136.783,136.6701,136.7548,2410.0
2020-12-28 14:50:00,145.44,145.48,145.39,145.39,4719.0,136.8771,136.9147,136.83,136.83,4719.0
2020-12-28 14:55:00,145.38,145.47,145.36,145.38,1715.0,136.8206,136.9053,136.8018,136.8206,1715.0
2020-12-28 15:00:00,145.35,145.36,145.29,145.34,1877.0,136.7924,136.8018,136.7359,136.783,1877.0
2020-12-28 15:05:00,145.41,145.41,145.23,145.23,2190.0,136.8489,136.8489,136.6795,136.6795,2190.0
2020-12-28 15:10:00,145.22,145.29,145.18,145.21,2661.0,136.6701,136.7359,136.6324,136.6606,2661.0
2020-12-28 15:15:00,145.24,145.31,145.18,145.18,3052.0,136.6889,136.7548,136.6324,136.6324,3052.0
2020-12-28 15:20:00,145.21,145.26,145.03,145.05,3754.0,136.6606,136.7077,136.4912,136.5101,3754.0
2020-12-28 15:25:00,145.04,145.1,144.87,144.87,3828.0,136.5006,136.5571,136.3407,136.3407,3828.0
2020-12-28 15:30:00,144.88,144.88,144.33,144.41,4005.0,136.3501,136.3501,135.8325,135.9077,4005.0
2020-12-28 15:35:00,144.43,144.53,144.35,144.35,6174.0,135.9266,136.0207,135.8513,135.8513,6174.0
2020-12-28 15:40:00,144.38,144.49,144.34,144.44,5103.0,135.8795,135.983,135.8419,135.936,5103.0
2020-12-28 15:45:00,144.48,144.52,144.25,144.25,6513.0,135.9736,136.0113,135.7572,135.7572,6513.0
2020-12-28 15:50:00,144.27,144.39,144.11,144.18,6424.0,135.776,135.8889,135.6254,135.6913,6424.0
2020-12-28 15:55:00,144.23,144.46,144.11,144.16,31131.0,135.7383,135.9548,135.6254,135.6725,31131.0
2020-12-29 09:30:00,145.44,146.58,145.32,145.77,19604.0,136.8771,137.95,136.7642,137.1877,19604.0
2020-12-29 09:35:00,145.49,145.9,145.37,145.4,3078.0,136.9242,137.31,136.8112,136.8395,3078.0
2020-12-29 09:40:00,145.11,145.19,144.25,144.25,3479.0,136.5665,136.6418,135.7572,135.7572,3479.0
2020-12-29 09:45:00,144.14,144.21,144.03,144.13,10258.0,135.6536,135.7195,135.5501,135.6442,10258.0
2020-12-29 09:50:00,144.12,144.12,143.62,143.7,5075.0,135.6348,135.6348,135.1643,135.2395,5075.0
2020-12-29 09:55:00,143.78,143.89,143.14,143.28,13594.0,135.3148,135.4184,134.7125,134.8443,13594.0
2020-12-29 10:00:00,143.38,143.87,143.37,143.57,8811.0,134.9384,135.3995,134.929,135.1172,8811.0
2020-12-29 10:05:00,143.6,143.7,143.43,143.59,5264.0,135.1454,135.2395,134.9854,135.136,5264.0
2020-12-29 10:10:00,143.58,143.58,143.05,143.05,3344.0,135.1266,135.1266,134.6278,134.6278,3344.0
2020-12-29 10:15:00,143.11,143.11,142.58,142.78,17474.0,134.6843,134.6843,134.1855,134.3737,17474.0
2020-12-29 10:20:00,142.82,143.19,142.76,143.16,21935.0,134.4114,134.7596,134.3549,134.7313,21935.0
2020-12-29 10:25:00,143.16,143.19,142.79,142.83,9142.0,134.7313,134.7596,134.3831,134.4208,9142.0
2020-12-29 10:30:00,142.79,142.9,142.71,142.84,7238.0,134.3831,134.4866,134.3078,134.4302,7238.0
2020-12-29 10:35:00,142.8,142.87,142.52,142.77,10312.0,134.3925,134.4584,134.129,134.3643,10312.0
2020-12-29 10:40:00,142.87,143.16,142.77,143.12,6109.0,134.4584,134.7313,134.3643,134.6937,6109.0
2020-12-29 10:45:00,143.04,143.14,142.73,142.79,4614.0,134.6184,134.7125,134.3267,134.3831,4614.0
2020-12-29 10:50:00,142.74,142.92,142.64,142.86,14873.0,134.3361,134.5055,134.242,134.449,14873.0
2020-12-29 10:55:00,142.89,143.06,142.89,143.06,2251.0,134.4772,134.6372,134.4772,134.6372,2251.0
2020-12-29 11:00:00,142.97,143.03,142.81,142.93,3560.0,134.5525,134.609,134.4019,134.5149,3560.0
2020-12-29 11:05:00,142.98,143.05,142.84,143.05,3380.0,134.5619,134.6278,134.4302,134.6278,3380.0
2020-12-29 11:10:00,143.06,143.24,142.98,143.1,5947.0,134.6372,134.8066,134.5619,134.6749,5947.0
2020-12-29 11:15:00,143.02,143.33,142.97,143.32,2033.0,134.5996,134.8913,134.5525,134.8819,2033.0
2020-12-29 11:20:00,143.27,143.52,143.23,143.45,2460.0,134.8349,135.0701,134.7972,135.0043,2460.0
2020-12-29 11:25:00,143.39,143.51,143.26,143.47,2747.0,134.9478,135.0607,134.8254,135.0231,2747.0
2020-12-29 11:30:00,143.38,143.44,143.29,143.39,3263.0,134.9384,134.9948,134.8537,134.9478,3263.0
2020-12-29 11:35:00,143.41,143.54,143.36,143.36,3100.0,134.9666,135.089,134.9196,134.9196,3100.0
2020-12-29 11:40:00,143.39,143.48,143.38,143.43,2356.0,134.9478,135.0325,134.9384,134.9854,2356.0
2020-12-29 11:45:00,143.41,143.47,143.19,143.19,2129.0,134.9666,135.0231,134.7596,134.7596,2129.0
2020-12-29 11:50:00,143.25,143.39,143.15,143.17,3394.0,134.816,134.9478,134.7219,134.7407,3394.0
2020-12-29 11:55:00,143.19,143.33,143.17,143.33,4670.0,134.7596,134.8913,134.7407,134.8913,4670.0
2020-12-29 12:00:00,143.29,143.47,143.28,143.47,4379.0,134.8537,135.0231,134.8443,135.0231,4379.0
2020-12-29 12:05:00,143.48,143.79,143.46,143.79,3271.0,135.0325,135.3242,135.0137,135.3242,3271.0
2020-12-29 12:10:00,143.77,143.77,143.56,143.67,3248.0,135.3054,135.3054,135.1078,135.2113,3248.0
2020-12-29 12:15:00,143.69,143.77,143.64,143.64,3645.0,135.2301,135.3054,135.1831,135.1831,3645.0
2020-12-29 12:20:00,143.49,143.58,143.38,143.4,3044.0,135.0419,135.1266,134.9384,134.9572,3044.0
2020-12-29 12:25:00,143.3,143.43,143.28,143.42,2629.0,134.8631,134.9854,134.8443,134.976,2629.0
2020-12-29 12:30:00,143.3,143.3,142.83,142.83,1096.0,134.8631,134.8631,134.4208,134.4208,1096.0
2020-12-29 12:35:00,142.98,142.98,142.8,142.84,3305.0,134.5619,134.5619,134.3925,134.4302,3305.0
2020-12-29 12:40:00,142.93,143.26,142.93,143.06,2730.0,134.5149,134.8254,134.5149,134.6372,2730.0
2020-12-29 12:45:00,143.01,143.01,142.6,142.6,3304.0,134.5902,134.5902,134.2043,134.2043,3304.0
2020-12-29 12:50:00,142.51,142.53,142.36,142.37,1504.0,134.1196,134.1384,133.9784,133.9878,1504.0
2020-12-29 12:55:00,142.28,142.5,142.17,142.5,3758.0,133.9031,134.1102,133.7996,134.1102,3758.0
2020-12-29 13:00:00,142.57,142.6,142.51,142.55,3370.0,134.1761,134.2043,134.1196,134.1572,3370.0
2020-12-29 13:05:00,142.43,142.47,142.39,142.39,2192.0,134.0443,134.082,134.0067,134.0067,2192.0
2020-12-29 13:10:00,142.36,142.42,142.23,142.37,2801.0,133.9784,134.0349,133.8561,133.9878,2801.0
2020-12-29 13:15:00,142.46,142.49,142.33,142.34,3335.0,134.0725,134.1008,133.9502,133.9596,3335.0
2020-12-29 13:20:00,142.26,142.3,142.2,142.25,2152.0,133.8843,133.922,133.8279,133.8749,2152.0
2020-12-29 13:25:00,142.22,142.36,142.22,142.34,2803.0,133.8467,133.9784,133.8467,133.9596,2803.0
2020-12-29 13:30:00,142.27,142.34,142.15,142.24,4045.0,133.8937,133.9596,133.7808,133.8655,4045.0
2020-12-29 13:35:00,142.17,142.17,141.88,141.95,3698.0,133.7996,133.7996,133.5267,133.5926,3698.0
2020-12-29 13:40:00,142.06,142.06,141.85,141.93,2002.0,133.6961,133.6961,133.4985,133.5738,2002.0
2020-12-29 13:45:00,141.96,142.14,141.9,142.14,1200.0,133.602,133.7714,133.5455,133.7714,1200.0
2020-12-29 13:50:00,142.07,142.11,141.92,142.08,4662.0,133.7055,133.7432,133.5643,133.7149,4662.0
2020-12-29 13:55:00,142.11,142.23,142.06,142.09,3961.0,133.7432,133.8561,133.6961,133.7243,3961.0
2020-12-29 14:00:00,142.01,142.01,141.76,141.8,4156.0,133.649,133.649,133.4138,133.4514,4156.0
2020-12-29 14:05:00,141.89,141.96,141.64,141.69,2683.0,133.5361,133.602,133.3008,133.3479,2683.0
2020-12-29 14:10:00,141.64,141.69,141.5,141.55,3837.0,133.3008,133.3479,133.1691,133.2161,3837.0
2020-12-29 14:15:00,141.63,141.81,141.6,141.81,1398.0,133.2914,133.4608,133.2632,133.4608,1398.0
2020-12-29 14:20:00,141.79,142.09,141.73,142.06,3640.0,133.442,133.7243,133.3855,133.6961,3640.0
2020-12-29 14:25:00,142.04,142.06,141.93,142.0,1500.0,133.6773,133.6961,133.5738,133.6396,1500.0
2020-12-29 14:30:00,141.97,142.13,141.97,142.03,861.0,133.6114,133.762,133.6114,133.6679,861.0
2020-12-29 14:35:00,142.08,142.12,142.01,142.12,2505.0,133.7149,133.7526,133.649,133.7526,2505.0
2020-12-29 14:40:00,142.14,142.27,142.12,142.19,2947.0,133.7714,133.8937,133.7526,133.8184,2947.0
2020-12-29 14:45:00,142.34,142.55,142.34,142.55,2762.0,133.9596,134.1572,133.9596,134.1572,2762.0
2020-12-29 14:50:00,142.59,142.77,142.44,142.44,4719.0,134.1949,134.3643,134.0537,134.0537,4719.0
2020-12-29 14:55:00,142.52,142.52,142.27,142.27,2189.0,134.129,134.129,133.8937,133.8937,2189.0
2020-12-29 15:00:00,142.32,142.56,142.32,142.45,2464.0,133.9408,134.1667,133.9408,134.0631,2464.0
2020-12-29 15:05:00,142.48,142.54,142.24,142.49,2328.0,134.0914,134.1478,133.8655,134.1008,2328.0
2020-12-29 15:10:00,142.5,142.63,142.4,142.49,3416.0,134.1102,134.2325,134.0161,134.1008,3416.0
2020-12-29 15:15:00,142.47,142.54,142.32,142.53,3496.0,134.082,134.1478,133.9408,134.1384,3496.0
2020-12-29 15:20:00,142.47,142.74,142.46,142.69,3154.0,134.082,134.3361,134.0725,134.289,3154.0
2020-12-29 15:25:00,142.7,142.93,142.68,142.93,5448.0,134.2984,134.5149,134.2796,134.5149,5448.0
2020-12-29 15:30:00,142.97,143.03,142.93,142.96,3833.0,134.5525,134.609,134.5149,134.5431,3833.0
2020-12-29 15:35:00,142.97,142.99,142.8,142.99,2504.0,134.5525,134.5713,134.3925,134.5713,2504.0
2020-12-29 15:40:00,143.01,143.09,142.86,142.87,4548.0,134.5902,134.6655,134.449,134.4584,4548.0
2020-12-29 15:45:00,142.85,142.96,142.82,142.82,7165.0,134.4396,134.5431,134.4114,134.4114,7165.0
2020-12-29 15:50:00,142.8,143.0,142.7,142.74,10753.0,134.3925,134.5808,134.2984,134.3361,10753.0
2020-12-29 15:55:00,142.75,142.98,142.69,142.92,44145.0,134.3455,134.5619,134.289,134.5055,44145.0
2020-12-30 09:30:00,142.9,144.42,142.9,144.09,16687.0,134.4866,135.9172,134.4866,135.6066,16687.0
2020-12-30 09:35:00,144.12,144.99,144.11,144.99,4040.0,135.6348,136.4536,135.6254,136.4536,4040.0
2020-12-30 09:40:00,144.78,144.89,144.33,144.67,4498.0,136.256,136.3595,135.8325,136.1524,4498.0
2020-12-30 09:45:00,144.94,145.17,144.76,144.84,2437.0,136.4065,136.623,136.2371,136.3124,2437.0
2020-12-30 09:50:00,144.84,145.35,144.75,145.18,8490.0,136.3124,136.7924,136.2277,136.6324,8490.0
2020-12-30 09:55:00,145.03,145.34,144.84,145.13,6099.0,136.4912,136.783,136.3124,136.5853,6099.0
2020-12-30 10:00:00,145.2,145.52,145.2,145.41,5101.0,136.6512,136.9524,136.6512,136.8489,5101.0
2020-12-30 10:05:00,145.41,145.42,145.0,145.11,5621.0,136.8489,136.8583,136.463,136.5665,5621.0
2020-12-30 10:10:00,145.12,145.12,145.02,145.02,4400.0,136.5759,136.5759,136.4818,136.4818,4400.0
2020-12-30 10:15:00,145.0,145.2,144.96,145.13,4485.0,136.463,136.6512,136.4254,136.5853,4485.0
2020-12-30 10:20:00,145.13,145.13,145.01,145.09,2500.0,136.5853,136.5853,136.4724,136.5477,2500.0
2020-12-30 10:25:00,145.09,145.23,145.06,145.22,9279.0,136.5477,136.6795,136.5195,136.6701,9279.0
2020-12-30 10:30:00,145.24,145.33,145.09,145.33,2331.0,136.6889,136.7736,136.5477,136.7736,2331.0
2020-12-30 10:35:00,145.4,145.57,145.13,145.13,4068.0,136.8395,136.9994,136.5853,136.5853,4068.0
2020-12-30 10:40:00,145.17,145.28,145.17,145.28,1225.0,136.623,136.7265,136.623,136.7265,1225.0
2020-12-30 10:45:00,145.22,145.34,145.16,145.3,5583.0,136.6701,136.783,136.6136,136.7453,5583.0
2020-12-30 10:50:00,145.23,145.27,144.96,144.96,8438.0,136.6795,136.7171,136.4254,136.4254,8438.0
2020-12-30 10:55:00,144.96,145.14,144.85,145.03,3991.0,136.4254,136.5948,136.3218,136.4912,3991.0
2020-12-30 11:00:00,145.03,145.03,144.75,144.76,1325.0,136.4912,136.4912,136.2277,136.2371,1325.0
2020-12-30 11:05:00,144.74,144.89,144.72,144.78,2738.0,136.2183,136.3595,136.1995,136.256,2738.0
2020-12-30 11:10:00,144.78,144.87,144.72,144.81,1800.0,136.256,136.3407,136.1995,136.2842,1800.0
2020-12-30 11:15:00,144.76,144.91,144.75,144.77,5824.0,136.2371,136.3783,136.2277,136.2465,5824.0
2020-12-30 11:20:00,144.77,144.81,144.7,144.79,1615.0,136.2465,136.2842,136.1807,136.2654,1615.0
2020-12-30 11:25:00,144.83,144.92,144.72,144.72,4722.0,136.303,136.3877,136.1995,136.1995,4722.0
2020-12-30 11:30:00,144.72,144.78,144.58,144.59,5491.0,136.1995,136.256,136.0677,136.0771,5491.0
2020-12-30 11:35:00,144.63,144.71,144.45,144.47,3236.0,136.1148,136.1901,135.9454,135.9642,3236.0
2020-12-30 11:40:00,144.51,144.53,144.35,144.35,1499.0,136.0019,136.0207,135.8513,135.8513,1499.0
2020-12-30 11:45:00,144.34,144.4,144.21,144.33,2796.0,135.8419,135.8983,135.7195,135.8325,2796.0
2020-12-30 11:50:00,144.42,144.53,144.3,144.3,1940.0,135.9172,136.0207,135.8042,135.8042,1940.0
2020-12-30 11:55:00,144.33,144.4,144.28,144.3,1734.0,135.8325,135.8983,135.7854,135.8042,1734.0
2020-12-30 12:00:00,144.28,144.39,144.0,144.34,2845.0,135.7854,135.8889,135.5219,135.8419,2845.0
2020-12-30 12:05:00,144.39,144.5,144.37,144.46,2805.0,135.8889,135.9924,135.8701,135.9548,2805.0
2020-12-30 12:10:00,144.46,144.46,144.32,144.36,1150.0,135.9548,135.9548,135.823,135.8607,1150.0
2020-12-30 12:15:00,144.28,144.41,144.28,144.4,2100.0,135.7854,135.9077,135.7854,135.8983,2100.0
2020-12-30 12:20:00,144.39,144.45,144.36,144.42,2734.0,135.8889,135.9454,135.8607,135.9172,2734.0
2020-12-30 12:25:00,144.35,144.54,144.35,144.49,1554.0,135.8513,136.0301,135.8513,135.983,1554.0
2020-12-30 12:30:00,144.47,144.47,144.37,144.41,1761.0,135.9642,135.9642,135.8701,135.9077,1761.0
2020-12-30 12:35:00,144.44,144.55,144.43,144.55,2115.0,135.936,136.0395,135.9266,136.0395,2115.0
2020-12-30 12:40:00,144.48,144.72,144.48,144.72,1020.0,135.9736,136.1995,135.9736,136.1995,1020.0
2020-12-30 12:45:00,144.69,144.71,144.58,144.59,2018.0,136.1713,136.1901,136.0677,136.0771,2018.0
2020-12-30 12:50:00,144.64,144.64,144.34,144.41,1540.0,136.1242,136.1242,135.8419,135.9077,1540.0
2020-12-30 12:55:00,144.37,144.48,144.37,144.46,2109.0,135.8701,135.9736,135.8701,135.9548,2109.0
2020-12-30 13:00:00,144.48,144.57,144.48,144.56,1688.0,135.9736,136.0583,135.9736,136.0489,1688.0
2020-12-30 13:05:00,144.63,144.73,144.61,144.68,2940.0,136.1148,136.2089,136.096,136.1618,2940.0
2020-12-30 13:10:00,144.62,144.62,144.57,144.62,800.0,136.1054,136.1054,136.0583,136.1054,800.0
2020-12-30 13:15:00,144.62,144.62,144.49,144.5,712.0,136.1054,136.1054,135.983,135.9924,712.0
2020-12-30 13:20:00,144.53,144.6,144.48,144.58,3165.0,136.0207,136.0866,135.9736,136.0677,3165.0
2020-12-30 13:25:00,144.57,144.6,144.45,144.46,3836.0,136.0583,136.0866,135.9454,135.9548,3836.0
2020-12-30 13:30:00,144.5,144.54,144.45,144.45,900.0,135.9924,136.0301,135.9454,135.9454,900.0
2020-12-30 13:35:00,144.5,144.61,144.5,144.59,2001.0,135.9924,136.096,135.9924,136.0771,2001.0
2020-12-30 13:40:00,144.61,144.61,144.45,144.54,2800.0,136.096,136.096,135.9454,136.0301,2800.0
2020-12-30 13:45:00,144.62,144.69,144.58,144.69,2301.0,136.1054,136.1713,136.0677,136.1713,2301.0
2020-12-30 13:50:00,144.75,144.76,144.72,144.75,1403.0,136.2277,136.2371,136.1995,136.2277,1403.0
2020-12-30 13:55:00,144.65,144.7,144.54,144.6,5783.0,136.1336,136.1807,136.0301,136.0866,5783.0
2020-12-30 14:00:00,144.61,144.65,144.54,144.63,3097.0,136.096,136.1336,136.0301,136.1148,3097.0
2020-12-30 14:05:00,144.61,144.73,144.59,144.7,4951.0,136.096,136.2089,136.0771,136.1807,4951.0
2020-12-30 14:10:00,144.66,144.77,144.6,144.65,3198.0,136.143,136.2465,136.0866,136.1336,3198.0
2020-12-30 14:15:00,144.68,144.71,144.52,144.61,2858.0,136.1618,136.1901,136.0113,136.096,2858.0
2020-12-30 14:20:00,144.6,144.66,144.56,144.65,2810.0,136.0866,136.143,136.0489,136.1336,2810.0
2020-12-30 14:25:00,144.59,144.71,144.57,144.59,4142.0,136.0771,136.1901,136.0583,136.0771,4142.0
2020-12-30 14:30:00,144.55,144.63,144.51,144.62,2712.0,136.0395,136.1148,136.0019,136.1054,2712.0
2020-12-30 14:35:00,144.6,144.71,144.58,144.64,2350.0,136.0866,136.1901,136.0677,136.1242,2350.0
2020-12-30 14:40:00,144.7,144.73,144.6,144.65,1629.0,136.1807,136.2089,136.0866,136.1336,1629.0
2020-12-30 14:45:00,144.65,144.78,144.64,144.74,3500.0,136.1336,136.256,136.1242,136.2183,3500.0
2020-12-30 14:50:00,144.74,144.77,144.66,144.71,4373.0,136.2183,136.2465,136.143,136.1901,4373.0
2020-12-30 14:55:00,144.66,144.71,144.61,144.66,946.0,136.143,136.1901,136.096,136.143,946.0
2020-12-30 15:00:00,144.65,144.65,144.47,144.56,3905.0,136.1336,136.1336,135.9642,136.0489,3905.0
2020-12-30 15:05:00,144.59,144.6,144.31,144.31,5048.0,136.0771,136.0866,135.8136,135.8136,5048.0
2020-12-30 15:10:00,144.32,144.38,144.23,144.34,9498.0,135.823,135.8795,135.7383,135.8419,9498.0
2020-12-30 15:15:00,144.37,144.48,144.28,144.41,3040.0,135.8701,135.9736,135.7854,135.9077,3040.0
2020-12-30 15:20:00,144.41,144.56,144.41,144.53,2600.0,135.9077,136.0489,135.9077,136.0207,2600.0
2020-12-30 15:25:00,144.53,144.75,144.52,144.75,3836.0,136.0207,136.2277,136.0113,136.2277,3836.0
2020-12-30 15:30:00,144.79,144.84,144.73,144.81,4626.0,136.2654,136.3124,136.2089,136.2842,4626.0
2020-12-30 15:35:00,144.83,144.95,144.58,144.81,10824.0,136.303,136.4159,136.0677,136.2842,10824.0
2020-12-30 15:40:00,144.83,145.11,144.83,145.01,5108.0,136.303,136.5665,136.303,136.4724,5108.0
2020-12-30 15:45:00,145.03,145.03,144.87,144.91,5707.0,136.4912,136.4912,136.3407,136.3783,5707.0
2020-12-30 15:50:00,144.74,145.27,144.74,145.26,15259.0,136.2183,136.7171,136.2183,136.7077,15259.0
2020-12-30 15:55:00,145.2,145.25,144.76,144.83,53212.0,136.6512,136.6983,136.2371,136.303,53212.0
2020-12-31 09:30:00,144.75,144.98,144.12,144.13,8397.0,136.2277,136.4442,135.6348,135.6442,8397.0
2020-12-31 09:35:00,144.3,144.38,143.8,143.94,3953.0,135.8042,135.8795,135.3337,135.4654,3953.0
2020-12-31 09:40:00,144.03,144.24,144.01,144.22,5753.0,135.5501,135.7477,135.5313,135.7289,5753.0
2020-12-31 09:45:00,144.25,144.5,144.25,144.42,5289.0,135.7572,135.9924,135.7572,135.9172,5289.0
2020-12-31 09:50:00,144.39,144.39,144.14,144.14,2623.0,135.8889,135.8889,135.6536,135.6536,2623.0
2020-12-31 09:55:00,144.46,144.75,144.46,144.67,1957.0,135.9548,136.2277,135.9548,136.1524,1957.0
2020-12-31 10:00:00,144.67,144.86,144.49,144.76,2360.0,136.1524,136.3312,135.983,136.2371,2360.0
2020-12-31 10:05:00,144.68,144.69,144.32,144.32,1191.0,136.1618,136.1713,135.823,135.823,1191.0
2020-12-31 10:10:00,144.32,144.62,144.32,144.62,4238.0,135.823,136.1054,135.823,136.1054,4238.0
2020-12-31 10:15:00,144.58,144.58,144.28,144.51,3422.0,136.0677,136.0677,135.7854,136.0019,3422.0
2020-12-31 10:20:00,144.59,144.65,144.52,144.57,1887.0,136.0771,136.1336,136.0113,136.0583,1887.0
2020-12-31 10:25:00,144.53,144.53,144.33,144.34,3660.0,136.0207,136.0207,135.8325,135.8419,3660.0
2020-12-31 10:30:00,144.41,144.55,144.4,144.44,2981.0,135.9077,136.0395,135.8983,135.936,2981.0
2020-12-31 10:35:00,144.55,144.63,144.44,144.56,2635.0,136.0395,136.1148,135.936,136.0489,2635.0
2020-12-31 10:40:00,144.58,144.58,144.38,144.47,1565.0,136.0677,136.0677,135.8795,135.9642,1565.0
2020-12-31 10:45:00,144.57,144.76,144.52,144.56,2013.0,136.0583,136.2371,136.0113,136.0489,2013.0
2020-12-31 10:50:00,144.59,144.59,144.45,144.49,1600.0,136.0771,136.0771,135.9454,135.983,1600.0
2020-12-31 10:55:00,144.44,144.55,144.33,144.48,2476.0,135.936,136.0395,135.8325,135.9736,2476.0
2020-12-31 11:00:00,144.42,144.47,144.35,144.35,2070.0,135.9172,135.9642,135.8513,135.8513,2070.0
2020-12-31 11:05:00,144.37,144.37,144.31,144.32,1300.0,135.8701,135.8701,135.8136,135.823,1300.0
2020-12-31 11:10:00,144.31,144.33,144.17,144.31,2291.0,135.8136,135.8325,135.6819,135.8136,2291.0
2020-12-31 11:15:00,144.22,144.29,144.17,144.25,2941.0,135.7289,135.7948,135.6819,135.7572,2941.0
2020-12-31 11:20:00,144.29,144.33,144.2,144.32,2700.0,135.7948,135.8325,135.7101,135.823,2700.0
2020-12-31 11:25:00,144.38,144.43,144.33,144.33,3509.0,135.8795,135.9266,135.8325,135.8325,3509.0
2020-12-31 11:30:00,144.32,144.36,144.25,144.36,2620.0,135.823,135.8607,135.7572,135.8607,2620.0
2020-12-31 11:35:00,144.32,144.42,144.31,144.4,1486.0,135.823,135.9172,135.8136,135.8983,1486.0
2020-12-31 11:40:00,144.36,144.42,144.32,144.39,1601.0,135.8607,135.9172,135.823,135.8889,1601.0
2020-12-31 11:45:00,144.35,144.36,144.16,144.29,4059.0,135.8513,135.8607,135.6725,135.7948,4059.0
2020-12-31 11:50:00,144.33,144.39,144.22,144.3,3583.0,135.8325,135.8889,135.7289,135.8042,3583.0
2020-12-31 11:55:00,144.21,144.37,144.21,144.31,1233.0,135.7195,135.8701,135.7195,135.8136,1233.0
2020-12-31 12:00:00,144.37,144.37,144.16,144.29,3692.0,135.8701,135.8701,135.6725,135.7948,3692.0
2020-12-31 12:05:00,144.3,144.4,144.3,144.35,2155.0,135.8042,135.8983,135.8042,135.8513,2155.0
2020-12-31 12:10:00,144.4,144.55,144.4,144.46,2917.0,135.8983,136.0395,135.8983,135.9548,2917.0
2020-12-31 12:15:00,144.46,144.46,144.46,144.46,0.0,135.9548,135.9548,135.9548,135.9548,0.0
2020-12-31 12:20:00,144.45,144.52,144.44,144.5,1588.0,135.9454,136.0113,135.936,135.9924,1588.0
2020-12-31 12:25:00,144.53,144.74,144.52,144.74,5161.0,136.0207,136.2183,136.0113,136.2183,5161.0
2020-12-31 12:30:00,144.69,144.76,144.62,144.72,2026.0,136.1713,136.2371,136.1054,136.1995,2026.0
2020-12-31 12:35:00,144.63,144.71,144.55,144.55,1160.0,136.1148,136.1901,136.0395,136.0395,1160.0
2020-12-31 12:40:00,144.59,144.74,144.53,144.74,2600.0,136.0771,136.2183,136.0207,136.2183,2600.0
2020-12-31 12:45:00,144.76,144.8,144.71,144.75,1901.0,136.2371,136.2748,136.1901,136.2277,1901.0
2020-12-31 12:50:00,144.79,144.8,144.56,144.63,2200.0,136.2654,136.2748,136.0489,136.1148,2200.0
2020-12-31 12:55:00,144.7,144.85,144.58,144.76,2409.0,136.1807,136.3218,136.0677,136.2371,2409.0
2020-12-31 13:00:00,144.8,144.86,144.77,144.78,1503.0,136.2748,136.3312,136.2465,136.256,1503.0
2020-12-31 13:05:00,144.79,144.8,144.62,144.63,4026.0,136.2654,136.2748,136.1054,136.1148,4026.0
2020-12-31 13:10:00,144.69,144.75,144.65,144.65,1511.0,136.1713,136.2277,136.1336,136.1336,1511.0
2020-12-31 13:15:00,144.64,144.67,144.62,144.62,624.0,136.1242,136.1524,136.1054,136.1054,624.0
2020-12-31 13:20:00,144.66,144.66,144.28,144.28,1981.0,136.143,136.143,135.7854,135.7854,1981.0
2020-12-31 13:25:00,144.34,144.49,144.32,144.4,3139.0,135.8419,135.983,135.823,135.8983,3139.0
2020-12-31 13:30:00,144.4,144.52,144.35,144.35,2329.0,135.8983,136.0113,135.8513,135.8513,2329.0
2020-12-31 13:35:00,144.4,144.46,144.38,144.45,500.0,135.8983,135.9548,135.8795,135.9454,500.0
2020-12-31 13:40:00,144.46,144.47,144.19,144.19,3565.0,135.9548,135.9642,135.7007,135.7007,3565.0
2020-12-31 13:45:00,144.33,144.35,144.19,144.19,2625.0,135.8325,135.8513,135.7007,135.7007,2625.0
2020-12-31 13:50:00,144.19,144.26,144.06,144.06,2400.0,135.7007,135.7666,135.5783,135.5783,2400.0
2020-12-31 13:55:00,144.09,144.45,144.06,144.45,7612.0,135.6066,135.9454,135.5783,135.9454,7612.0
2020-12-31 14:00:00,144.44,144.7,144.32,144.7,4231.0,135.936,136.1807,135.823,136.1807,4231.0
2020-12-31 14:05:00,144.59,144.6,144.26,144.51,4204.0,136.0771,136.0866,135.7666,136.0019,4204.0
2020-12-31 14:10:00,144.44,144.63,144.44,144.55,1600.0,135.936,136.1148,135.936,136.0395,1600.0
2020-12-31 14:15:00,144.68,144.94,144.67,144.76,6294.0,136.1618,136.4065,136.1524,136.2371,6294.0
2020-12-31 14:20:00,144.73,144.84,144.53,144.53,3605.0,136.2089,136.3124,136.0207,136.0207,3605.0
2020-12-31 14:25:00,144.53,144.66,144.44,144.59,3477.0,136.0207,136.143,135.936,136.0771,3477.0
2020-12-31 14:30:00,144.52,144.81,144.52,144.81,5178.0,136.0113,136.2842,136.0113,136.2842,5178.0
2020-12-31 14:35:00,144.71,144.88,144.71,144.77,9120.0,136.1901,136.3501,136.1901,136.2465,9120.0
2020-12-31 14:40:00,144.76,144.98,144.76,144.87,3322.0,136.2371,136.4442,136.2371,136.3407,3322.0
2020-12-31 14:45:00,144.87,144.89,144.77,144.77,7738.0,136.3407,136.3595,136.2465,136.2465,7738.0
2020-12-31 14:50:00,144.83,144.86,144.64,144.81,3615.0,136.303,136.3312,136.1242,136.2842,3615.0
2020-12-31 14:55:00,144.81,144.91,144.64,144.65,3035.0,136.2842,136.3783,136.1242,136.1336,3035.0
2020-12-31 15:00:00,144.65,144.85,144.59,144.6,8376.0,136.1336,136.3218,136.0771,136.0866,8376.0
2020-12-31 15:05:00,144.66,145.07,144.65,144.91,14141.0,136.143,136.5289,136.1336,136.3783,14141.0
2020-12-31 15:10:00,144.85,145.14,144.76,144.93,4868.0,136.3218,136.5948,136.2371,136.3971,4868.0
2020-12-31 15:15:00,144.99,145.1,144.92,145.07,8898.0,136.4536,136.5571,136.3877,136.5289,8898.0
2020-12-31 15:20:00,145.03,145.04,144.92,144.92,4238.0,136.4912,136.5006,136.3877,136.3877,4238.0
2020-12-31 15:25:00,144.95,145.16,144.89,145.02,3666.0,136.4159,136.6136,136.3595,136.4818,3666.0
2020-12-31 15:30:00,145.02,145.06,144.88,145.03,4014.0,136.4818,136.5195,136.3501,136.4912,4014.0
2020-12-31 15:35:00,145.06,145.1,144.83,144.83,3287.0,136.5195,136.5571,136.303,136.303,3287.0
2020-12-31 15:40:00,144.83,145.02,144.76,144.92,6218.0,136.303,136.4818,136.2371,136.3877,6218.0
2020-12-31 15:45:00,144.98,145.03,144.86,144.93,6694.0,136.4442,136.4912,136.3312,136.3971,6694.0
2020-12-31 15:50:00,145.03,145.33,145.03,145.26,13808.0,136.4912,136.7736,136.4912,136.7077,13808.0
2020-12-31 15:55:00,145.21,145.34,145.07,145.08,59511.0,136.6606,136.783,136.5289,136.5383,59511.0
2021-01-04 09:30:00,144.09,145.38,144.09,145.38,27195.0,135.6066,136.8206,135.6066,136.8206,27195.0
2021-01-04 09:35:00,144.91,145.76,144.91,145.44,2871.0,136.3783,137.1783,136.3783,136.8771,2871.0
2021-01-04 09:40:00,145.43,146.23,144.93,146.23,6511.0,136.8677,137.6206,136.3971,137.6206,6511.0
2021-01-04 09:45:00,146.05,146.13,145.36,145.67,5188.0,137.4512,137.5265,136.8018,137.0936,5188.0
2021-01-04 09:50:00,145.67,145.67,144.85,145.25,8636.0,137.0936,137.0936,136.3218,136.6983,8636.0
2021-01-04 09:55:00,145.44,145.71,145.14,145.59,4729.0,136.8771,137.1312,136.5948,137.0183,4729.0
2021-01-04 10:00:00,145.35,145.5,145.2,145.22,5857.0,136.7924,136.9336,136.6512,136.6701,5857.0
2021-01-04 10:05:00,145.24,145.58,145.09,145.47,25379.0,136.6889,137.0089,136.5477,136.9053,25379.0
2021-01-04 10:10:00,145.47,145.62,145.31,145.41,18816.0,136.9053,137.0465,136.7548,136.8489,18816.0
2021-01-04 10:15:00,145.38,145.67,145.31,145.55,11715.0,136.8206,137.0936,136.7548,136.9806,11715.0
2021-01-04 10:20:00,145.53,145.76,145.41,145.5,20405.0,136.9618,137.1783,136.8489,136.9336,20405.0
2021-01-04 10:25:00,145.47,145.63,145.39,145.56,11100.0,136.9053,137.0559,136.83,136.99,11100.0
2021-01-04 10:30:00,145.53,145.69,145.08,145.09,14602.0,136.9618,137.1124,136.5383,136.5477,14602.0
2021-01-04 10:35:00,145.17,145.17,144.49,144.68,5062.0,136.623,136.623,135.983,136.1618,5062.0
2021-01-04 10:40:00,144.72,145.16,144.65,144.91,11688.0,136.1995,136.6136,136.1336,136.3783,11688.0
2021-01-04 10:45:00,144.91,144.91,144.6,144.68,15501.0,136.3783,136.3783,136.0866,136.1618,15501.0
2021-01-04 10:50:00,144.7,144.7,143.97,144.05,14437.0,136.1807,136.1807,135.4936,135.5689,14437.0
2021-01-04 10:55:00,144.05,144.16,143.81,144.09,13990.0,135.5689,135.6725,135.3431,135.6066,13990.0
2021-01-04 11:00:00,144.08,144.18,143.54,143.68,10328.0,135.5972,135.6913,135.089,135.2207,10328.0
2021-01-04 11:05:00,143.69,143.82,143.02,143.14,8090.0,135.2301,135.3525,134.5996,134.7125,8090.0
2021-01-04 11:10:00,143.13,143.71,143.12,143.63,5240.0,134.7031,135.249,134.6937,135.1737,5240.0
2021-01-04 11:15:00,143.59,143.91,143.51,143.86,6850.0,135.136,135.4372,135.0607,135.3901,6850.0
2021-01-04 11:20:00,143.86,144.09,143.69,143.84,12162.0,135.3901,135.6066,135.2301,135.3713,12162.0
2021-01-04 11:25:00,143.82,144.09,143.77,143.94,10905.0,135.3525,135.6066,135.3054,135.4654,10905.0
2021-01-04 11:30:00,143.89,143.93,143.59,143.79,14414.0,135.4184,135.456,135.136,135.3242,14414.0
2021-01-04 11:35:00,143.84,143.93,143.67,143.78,15631.0,135.3713,135.456,135.2113,135.3148,15631.0
2021-01-04 11:40:00,143.71,143.77,143.61,143.64,11051.0,135.249,135.3054,135.1548,135.1831,11051.0
2021-01-04 11:45:00,143.64,143.71,143.47,143.47,9245.0,135.1831,135.249,135.0231,135.0231,9245.0
2021-01-04 11:50:00,143.58,143.8,143.36,143.39,7555.0,135.1266,135.3337,134.9196,134.9478,7555.0
2021-01-04 11:55:00,143.32,143.44,143.15,143.38,11131.0,134.8819,134.9948,134.7219,134.9384,11131.0
2021-01-04 12:00:00,143.38,143.84,143.37,143.71,19155.0,134.9384,135.3713,134.929,135.249,19155.0
2021-01-04 12:05:00,143.7,143.92,143.36,143.36,8309.0,135.2395,135.4466,134.9196,134.9196,8309.0
2021-01-04 12:10:00,143.41,143.53,142.85,142.85,11538.0,134.9666,135.0796,134.4396,134.4396,11538.0
2021-01-04 12:15:00,142.87,143.19,142.79,143.06,11126.0,134.4584,134.7596,134.3831,134.6372,11126.0
2021-01-04 12:20:00,142.98,143.2,142.9,143.13,7614.0,134.5619,134.769,134.4866,134.7031,7614.0
2021-01-04 12:25:00,143.21,143.28,143.08,143.18,5864.0,134.7784,134.8443,134.656,134.7502,5864.0
2021-01-04 12:30:00,143.21,143.21,142.85,143.19,4572.0,134.7784,134.7784,134.4396,134.7596,4572.0
2021-01-04 12:35:00,143.15,143.2,142.84,142.9,6687.0,134.7219,134.769,134.4302,134.4866,6687.0
2021-01-04 12:40:00,142.83,142.88,142.77,142.88,3876.0,134.4208,134.4678,134.3643,134.4678,3876.0
2021-01-04 12:45:00,142.86,142.93,142.69,142.78,8045.0,134.449,134.5149,134.289,134.3737,8045.0
2021-01-04 12:50:00,142.8,143.18,142.68,143.18,6260.0,134.3925,134.7502,134.2796,134.7502,6260.0
2021-01-04 12:55:00,143.25,143.27,143.14,143.22,4489.0,134.816,134.8349,134.7125,134.7878,4489.0
2021-01-04 13:00:00,143.22,143.25,143.15,143.24,3501.0,134.7878,134.816,134.7219,134.8066,3501.0
2021-01-04 13:05:00,143.22,143.39,143.11,143.34,3597.0,134.7878,134.9478,134.6843,134.9007,3597.0
2021-01-04 13:10:00,143.41,143.61,143.39,143.56,4453.0,134.9666,135.1548,134.9478,135.1078,4453.0
2021-01-04 13:15:00,143.56,143.88,143.56,143.81,3324.0,135.1078,135.4089,135.1078,135.3431,3324.0
2021-01-04 13:20:00,143.84,144.25,143.84,144.25,3240.0,135.3713,135.7572,135.3713,135.7572,3240.0
2021-01-04 13:25:00,144.25,144.34,144.1,144.22,10509.0,135.7572,135.8419,135.616,135.7289,10509.0
2021-01-04 13:30:00,144.22,144.27,143.8,143.88,6448.0,135.7289,135.776,135.3337,135.4089,6448.0
2021-01-04 13:35:00,143.88,144.12,143.87,144.09,2814.0,135.4089,135.6348,135.3995,135.6066,2814.0
2021-01-04 13:40:00,144.18,144.37,144.08,144.21,7505.0,135.6913,135.8701,135.5972,135.7195,7505.0
2021-01-04 13:45:00,144.25,144.31,144.05,144.3,5597.0,135.7572,135.8136,135.5689,135.8042,5597.0
2021-01-04 13:50:00,144.34,144.51,144.31,144.47,3164.0,135.8419,136.0019,135.8136,135.9642,3164.0
2021-01-04 13:55:00,144.47,144.5,144.31,144.31,8166.0,135.9642,135.9924,135.8136,135.8136,8166.0
2021-01-04 14:00:00,144.33,144.33,143.94,144.0,5455.0,135.8325,135.8325,135.4654,135.5219,5455.0
2021-01-04 14:05:00,144.0,144.0,143.41,143.41,3581.0,135.5219,135.5219,134.9666,134.9666,3581.0
2021-01-04 14:10:00,143.44,143.51,143.24,143.45,3938.0,134.9948,135.0607,134.8066,135.0043,3938.0
2021-01-04 14:15:00,143.43,143.58,143.18,143.18,3825.0,134.9854,135.1266,134.7502,134.7502,3825.0
2021-01-04 14:20:00,143.29,143.52,143.27,143.52,3928.0,134.8537,135.0701,134.8349,135.0701,3928.0
2021-01-04 14:25:00,143.53,143.54,143.37,143.37,4112.0,135.0796,135.089,134.929,134.929,4112.0
2021-01-04 14:30:00,143.37,143.47,143.07,143.08,4821.0,134.929,135.0231,134.6466,134.656,4821.0
2021-01-04 14:35:00,143.08,143.2,143.0,143.18,4378.0,134.656,134.769,134.5808,134.7502,4378.0
2021-01-04 14:40:00,143.2,143.2,142.99,143.07,2834.0,134.769,134.769,134.5713,134.6466,2834.0
2021-01-04 14:45:00,143.02,143.12,142.86,142.86,4837.0,134.5996,134.6937,134.449,134.449,4837.0
2021-01-04 14:50:00,142.82,143.0,142.81,142.98,3528.0,134.4114,134.5808,134.4019,134.5619,3528.0
2021-01-04 14:55:00,143.02,143.58,142.93,143.49,4836.0,134.5996,135.1266,134.5149,135.0419,4836.0
2021-01-04 15:00:00,143.44,143.54,143.04,143.12,6243.0,134.9948,135.089,134.6184,134.6937,6243.0
2021-01-04 15:05:00,143.14,143.58,143.14,143.44,5033.0,134.7125,135.1266,134.7125,134.9948,5033.0
2021-01-04 15:10:00,143.44,143.54,143.35,143.47,5252.0,134.9948,135.089,134.9101,135.0231,5252.0
2021-01-04 15:15:00,143.44,143.45,143.28,143.39,3632.0,134.9948,135.0043,134.8443,134.9478,3632.0
2021-01-04 15:20:00,143.35,143.58,143.34,143.46,4613.0,134.9101,135.1266,134.9007,135.0137,4613.0
2021-01-04 15:25:00,143.56,143.63,143.45,143.52,2904.0,135.1078,135.1737,135.0043,135.0701,2904.0
2021-01-04 15:30:00,143.5,143.8,143.32,143.65,8498.0,135.0513,135.3337,134.8819,135.1925,8498.0
2021-01-04 15:35:00,143.62,143.93,143.56,143.93,9824.0,135.1643,135.456,135.1078,135.456,9824.0
2021-01-04 15:40:00,143.9,143.98,143.81,143.97,12422.0,135.4278,135.5031,135.3431,135.4936,12422.0
2021-01-04 15:45:00,143.99,144.41,143.9,144.4,17502.0,135.5125,135.9077,135.4278,135.8983,17502.0
2021-01-04 15:50:00,144.4,144.4,144.05,144.12,32181.0,135.8983,135.8983,135.5689,135.6348,32181.0
2021-01-04 15:55:00,144.19,144.19,143.78,144.01,45654.0,135.7007,135.7007,135.3148,135.5313,45654.0
2021-01-05 09:30:00,144.05,145.6,144.05,145.39,58398.0,135.5689,137.0277,135.5689,136.83,58398.0
2021-01-05 09:35:00,145.76,146.05,145.23,145.97,13792.0,137.1783,137.4512,136.6795,137.3759,13792.0
2021-01-05 09:40:00,146.24,146.24,144.88,144.95,150935.0,137.63,137.63,136.3501,136.4159,150935.0
2021-01-05 09:45:00,144.92,145.08,144.51,144.72,12891.0,136.3877,136.5383,136.0019,136.1995,12891.0
2021-01-05 09:50:00,144.62,145.22,144.54,144.88,12555.0,136.1054,136.6701,136.0301,136.3501,12555.0
2021-01-05 09:55:00,145.0,145.19,144.77,144.83,9840.0,136.463,136.6418,136.2465,136.303,9840.0
2021-01-05 10:00:00,144.81,145.72,144.8,145.47,10163.0,136.2842,137.1406,136.2748,136.9053,10163.0
2021-01-05 10:05:00,145.36,145.36,144.33,144.53,6009.0,136.8018,136.8018,135.8325,136.0207,6009.0
2021-01-05 10:10:00,144.65,145.09,144.53,144.8,32206.0,136.1336,136.5477,136.0207,136.2748,32206.0
2021-01-05 10:15:00,144.77,145.07,144.71,144.84,13126.0,136.2465,136.5289,136.1901,136.3124,13126.0
2021-01-05 10:20:00,144.9,145.03,144.81,145.03,3169.0,136.3689,136.4912,136.2842,136.4912,3169.0
2021-01-05 10:25:00,144.9,144.99,144.43,144.7,7387.0,136.3689,136.4536,135.9266,136.1807,7387.0
2021-01-05 10:30:00,144.64,144.72,144.44,144.52,4875.0,136.1242,136.1995,135.936,136.0113,4875.0
2021-01-05 10:35:00,144.56,144.62,144.46,144.53,3262.0,136.0489,136.1054,135.9548,136.0207,3262.0
2021-01-05 10:40:00,144.57,144.59,143.95,144.03,6608.0,136.0583,136.0771,135.4748,135.5501,6608.0
2021-01-05 10:45:00,143.96,144.34,143.91,144.34,3688.0,135.4842,135.8419,135.4372,135.8419,3688.0
2021-01-05 10:50:00,144.45,144.89,144.45,144.78,9726.0,135.9454,136.3595,135.9454,136.256,9726.0
2021-01-05 10:55:00,144.85,144.85,144.35,144.42,3935.0,136.3218,136.3218,135.8513,135.9172,3935.0
2021-01-05 11:00:00,144.41,144.56,144.3,144.39,7661.0,135.9077,136.0489,135.8042,135.8889,7661.0
2021-01-05 11:05:00,144.37,144.55,143.93,143.96,7359.0,135.8701,136.0395,135.456,135.4842,7359.0
2021-01-05 11:10:00,144.0,144.27,143.93,144.25,7202.0,135.5219,135.776,135.456,135.7572,7202.0
2021-01-05 11:15:00,143.95,144.33,143.95,144.33,2701.0,135.4748,135.8325,135.4748,135.8325,2701.0
2021-01-05 11:20:00,144.4,144.6,144.4,144.6,6532.0,135.8983,136.0866,135.8983,136.0866,6532.0
2021-01-05 11:25:00,144.6,144.93,144.6,144.78,5131.0,136.0866,136.3971,136.0866,136.256,5131.0
2021-01-05 11:30:00,144.71,145.06,144.64,145.06,3972.0,136.1901,136.5195,136.1242,136.5195,3972.0
2021-01-05 11:35:00,144.98,145.04,144.85,145.03,3456.0,136.4442,136.5006,136.3218,136.4912,3456.0
2021-01-05 11:40:00,144.99,145.09,144.9,145.06,5169.0,136.4536,136.5477,136.3689,136.5195,5169.0
2021-01-05 11:45:00,145.03,145.03,144.75,144.9,5159.0,136.4912,136.4912,136.2277,136.3689,5159.0
2021-01-05 11:50:00,144.92,145.05,144.92,145.0,1550.0,136.3877,136.5101,136.3877,136.463,1550.0
2021-01-05 11:55:00,145.05,145.17,144.82,144.82,2780.0,136.5101,136.623,136.2936,136.2936,2780.0
2021-01-05 12:00:00,144.91,145.12,144.86,144.94,2022.0,136.3783,136.5759,136.3312,136.4065,2022.0
2021-01-05 12:05:00,145.01,145.29,144.92,145.14,6171.0,136.4724,136.7359,136.3877,136.5948,6171.0
2021-01-05 12:10:00,145.13,145.28,145.04,145.04,4075.0,136.5853,136.7265,136.5006,136.5006,4075.0
2021-01-05 12:15:00,145.05,145.23,145.04,145.15,4864.0,136.5101,136.6795,136.5006,136.6042,4864.0
2021-01-05 12:20:00,145.15,145.2,145.08,145.08,1830.0,136.6042,136.6512,136.5383,136.5383,1830.0
2021-01-05 12:25:00,145.13,145.21,144.97,145.04,4722.0,136.5853,136.6606,136.4348,136.5006,4722.0
2021-01-05 12:30:00,144.95,145.0,144.73,144.78,3408.0,136.4159,136.463,136.2089,136.256,3408.0
2021-01-05 12:35:00,144.89,145.09,144.89,145.08,1215.0,136.3595,136.5477,136.3595,136.5383,1215.0
2021-01-05 12:40:00,145.1,145.1,144.82,144.99,4358.0,136.5571,136.5571,136.2936,136.4536,4358.0
2021-01-05 12:45:00,144.97,145.06,144.93,145.05,5764.0,136.4348,136.5195,136.3971,136.5101,5764.0
2021-01-05 12:50:00,145.05,145.32,145.05,145.28,2536.0,136.5101,136.7642,136.5101,136.7265,2536.0
2021-01-05 12:55:00,145.35,145.58,145.31,145.58,7473.0,136.7924,137.0089,136.7548,137.0089,7473.0
2021-01-05 13:00:00,145.58,145.79,145.49,145.49,5703.0,137.0089,137.2065,136.9242,136.9242,5703.0
2021-01-05 13:05:00,145.49,145.62,145.49,145.5,4350.0,136.9242,137.0465,136.9242,136.9336,4350.0
2021-01-05 13:10:00,145.45,145.5,145.4,145.44,6400.0,136.8865,136.9336,136.8395,136.8771,6400.0
2021-01-05 13:15:00,145.44,145.44,145.32,145.43,4053.0,136.8771,136.8771,136.7642,136.8677,4053.0
2021-01-05 13:20:00,145.37,145.37,145.2,145.3,2347.0,136.8112,136.8112,136.6512,136.7453,2347.0
2021-01-05 13:25:00,145.3,145.37,145.24,145.28,2055.0,136.7453,136.8112,136.6889,136.7265,2055.0
2021-01-05 13:30:00,145.3,145.3,145.1,145.1,7786.0,136.7453,136.7453,136.5571,136.5571,7786.0
2021-01-05 13:35:00,145.11,145.21,145.09,145.15,2702.0,136.5665,136.6606,136.5477,136.6042,2702.0
2021-01-05 13:40:00,145.15,145.21,144.99,145.0,5436.0,136.6042,136.6606,136.4536,136.463,5436.0
2021-01-05 13:45:00,144.92,144.96,144.85,144.89,3763.0,136.3877,136.4254,136.3218,136.3595,3763.0
2021-01-05 13:50:00,144.86,144.91,144.78,144.88,4102.0,136.3312,136.3783,136.256,136.3501,4102.0
2021-01-05 13:55:00,144.91,145.04,144.85,145.04,4186.0,136.3783,136.5006,136.3218,136.5006,4186.0
2021-01-05 14:00:00,144.99,145.54,144.94,145.54,4027.0,136.4536,136.9712,136.4065,136.9712,4027.0
2021-01-05 14:05:00,145.45,145.61,145.29,145.59,4072.0,136.8865,137.0371,136.7359,137.0183,4072.0
2021-01-05 14:10:00,145.58,145.75,145.57,145.58,2213.0,137.0089,137.1688,136.9994,137.0089,2213.0
2021-01-05 14:15:00,145.68,145.79,145.54,145.55,5284.0,137.103,137.2065,136.9712,136.9806,5284.0
2021-01-05 14:20:00,145.52,145.6,145.35,145.45,3424.0,136.9524,137.0277,136.7924,136.8865,3424.0
2021-01-05 14:25:00,145.5,145.59,145.41,145.49,2403.0,136.9336,137.0183,136.8489,136.9242,2403.0
2021-01-05 14:30:00,145.52,145.66,145.5,145.5,3201.0,136.9524,137.0841,136.9336,136.9336,3201.0
2021-01-05 14:35:00,145.51,145.52,145.35,145.35,3961.0,136.943,136.9524,136.7924,136.7924,3961.0
2021-01-05 14:40:00,145.28,145.4,145.28,145.31,2942.0,136.7265,136.8395,136.7265,136.7548,2942.0
2021-01-05 14:45:00,145.35,145.48,145.35,145.4,2670.0,136.7924,136.9147,136.7924,136.8395,2670.0
2021-01-05 14:50:00,145.44,145.44,145.19,145.19,2076.0,136.8771,136.8771,136.6418,136.6418,2076.0
2021-01-05 14:55:00,145.25,145.26,145.07,145.07,4713.0,136.6983,136.7077,136.5289,136.5289,4713.0
2021-01-05 15:00:00,145.09,145.64,145.09,145.64,11941.0,136.5477,137.0653,136.5477,137.0653,11941.0
2021-01-05 15:05:00,145.71,145.85,145.65,145.71,4431.0,137.1312,137.263,137.0747,137.1312,4431.0
2021-01-05 15:10:00,145.72,145.95,145.66,145.87,12606.0,137.1406,137.3571,137.0841,137.2818,12606.0
2021-01-05 15:15:00,145.85,145.85,145.53,145.64,6473.0,137.263,137.263,136.9618,137.0653,6473.0
2021-01-05 15:20:00,145.65,145.67,145.47,145.67,5517.0,137.0747,137.0936,136.9053,137.0936,5517.0
2021-01-05 15:25:00,145.72,145.72,145.54,145.54,4236.0,137.1406,137.1406,136.9712,136.9712,4236.0
2021-01-05 15:30:00,145.53,145.71,145.44,145.59,7284.0,136.9618,137.1312,136.8771,137.0183,7284.0
2021-01-05 15:35:00,145.59,145.64,145.39,145.47,8263.0,137.0183,137.0653,136.83,136.9053,8263.0
2021-01-05 15:40:00,145.45,145.88,145.42,145.88,6500.0,136.8865,137.2912,136.8583,137.2912,6500.0
2021-01-05 15:45:00,145.82,146.14,145.74,146.14,13507.0,137.2347,137.5359,137.1594,137.5359,13507.0
2021-01-05 15:50:00,146.16,146.16,145.84,145.96,23990.0,137.5547,137.5547,137.2535,137.3665,23990.0
2021-01-05 15:55:00,145.95,146.04,145.73,145.88,50358.0,137.3571,137.4418,137.15,137.2912,50358.0
2021-01-06 09:30:00,147.31,148.79,147.31,148.32,91452.0,138.637,140.0299,138.637,139.5875,91452.0
2021-01-06 09:35:00,148.34,149.88,148.34,148.88,64377.0,139.6064,141.0557,139.6064,140.1146,64377.0
2021-01-06 09:40:00,149.0,149.53,148.62,148.83,33629.0,140.2275,140.7263,139.8699,140.0675,33629.0
2021-01-06 09:45:00,148.75,148.88,148.22,148.84,43335.0,139.9922,140.1146,139.4934,140.0769,43335.0
2021-01-06 09:50:00,148.84,148.97,148.53,148.53,11296.0,140.0769,140.1993,139.7852,139.7852,11296.0
2021-01-06 09:55:00,148.53,149.79,148.35,149.78,22102.0,139.7852,140.971,139.6158,140.9616,22102.0
2021-01-06 10:00:00,149.78,150.56,149.7,150.41,23402.0,140.9616,141.6957,140.8863,141.5545,23402.0
2021-01-06 10:05:00,150.37,150.75,150.17,150.44,16372.0,141.5168,141.8745,141.3286,141.5827,16372.0
2021-01-06 10:10:00,150.39,150.44,149.84,149.84,10681.0,141.5357,141.5827,141.018,141.018,10681.0
2021-01-06 10:15:00,149.95,150.22,149.84,150.22,33581.0,141.1216,141.3757,141.018,141.3757,33581.0
2021-01-06 10:20:00,150.18,150.39,149.87,150.26,81134.0,141.338,141.5357,141.0463,141.4133,81134.0
2021-01-06 10:25:00,150.19,150.94,150.17,150.88,9299.0,141.3474,142.0533,141.3286,141.9968,9299.0
2021-01-06 10:30:00,150.93,151.96,150.9,151.55,19645.0,142.0439,143.0132,142.0156,142.6274,19645.0
2021-01-06 10:35:00,151.55,151.55,151.09,151.09,20581.0,142.6274,142.6274,142.1944,142.1944,20581.0
2021-01-06 10:40:00,151.2,151.27,151.02,151.06,14025.0,142.298,142.3639,142.1286,142.1662,14025.0
2021-01-06 10:45:00,151.06,151.31,150.95,151.04,26188.0,142.1662,142.4015,142.0627,142.1474,26188.0
2021-01-06 10:50:00,151.15,151.25,150.85,151.02,9130.0,142.2509,142.345,141.9686,142.1286,9130.0
2021-01-06 10:55:00,150.98,151.19,150.51,150.93,8962.0,142.0909,142.2886,141.6486,142.0439,8962.0
2021-01-06 11:00:00,151.01,151.01,150.8,150.81,4732.0,142.1192,142.1192,141.9215,141.9309,4732.0
2021-01-06 11:05:00,150.8,150.87,150.26,150.59,33603.0,141.9215,141.9874,141.4133,141.7239,33603.0
2021-01-06 11:10:00,150.58,151.06,150.33,151.0,27904.0,141.7145,142.1662,141.4792,142.1097,27904.0
2021-01-06 11:15:00,151.0,151.44,151.0,151.39,3942.0,142.1097,142.5238,142.1097,142.4768,3942.0
2021-01-06 11:20:00,151.35,151.59,151.07,151.24,10704.0,142.4391,142.665,142.1756,142.3356,10704.0
2021-01-06 11:25:00,151.28,151.34,150.76,150.77,6032.0,142.3733,142.4297,141.8839,141.8933,6032.0
2021-01-06 11:30:00,150.73,151.23,150.65,151.08,8008.0,141.8556,142.3262,141.7804,142.185,8008.0
2021-01-06 11:35:00,151.01,151.01,150.47,150.47,5366.0,142.1192,142.1192,141.611,141.611,5366.0
2021-01-06 11:40:00,150.56,150.71,150.36,150.71,7455.0,141.6957,141.8368,141.5074,141.8368,7455.0
2021-01-06 11:45:00,150.65,151.13,150.55,150.9,6873.0,141.7804,142.2321,141.6862,142.0156,6873.0
2021-01-06 11:50:00,150.84,151.04,150.73,150.94,3128.0,141.9592,142.1474,141.8556,142.0533,3128.0
2021-01-06 11:55:00,150.97,151.06,150.82,150.94,6041.0,142.0815,142.1662,141.9403,142.0533,6041.0
2021-01-06 12:00:00,150.94,151.14,150.83,151.05,7919.0,142.0533,142.2415,141.9498,142.1568,7919.0
2021-01-06 12:05:00,151.09,151.2,150.53,150.59,21358.0,142.1944,142.298,141.6674,141.7239,21358.0
2021-01-06 12:10:00,150.59,150.69,150.52,150.62,19093.0,141.7239,141.818,141.658,141.7521,19093.0
2021-01-06 12:15:00,150.61,150.68,150.45,150.53,12992.0,141.7427,141.8086,141.5921,141.6674,12992.0
2021-01-06 12:20:00,150.53,150.74,150.5,150.61,5290.0,141.6674,141.8651,141.6392,141.7427,5290.0
2021-01-06 12:25:00,150.72,151.11,150.65,151.11,5065.0,141.8462,142.2133,141.7804,142.2133,5065.0
2021-01-06 12:30:00,151.06,151.11,150.89,150.9,21088.0,142.1662,142.2133,142.0062,142.0156,21088.0
2021-01-06 12:35:00,150.9,151.18,150.89,151.05,66951.0,142.0156,142.2792,142.0062,142.1568,66951.0
2021-01-06 12:40:00,151.1,151.17,151.0,151.06,13863.0,142.2039,142.2697,142.1097,142.1662,13863.0
2021-01-06 12:45:00,151.03,151.16,150.92,151.03,10629.0,142.138,142.2603,142.0345,142.138,10629.0
2021-01-06 12:50:00,151.07,151.17,150.93,151.0,13725.0,142.1756,142.2697,142.0439,142.1097,13725.0
2021-01-06 12:55:00,151.0,151.21,150.84,151.21,31311.0,142.1097,142.3074,141.9592,142.3074,31311.0
2021-01-06 13:00:00,151.23,151.47,151.18,151.37,28795.0,142.3262,142.5521,142.2792,142.458,28795.0
2021-01-06 13:05:00,151.37,151.4,151.0,151.27,215148.0,142.458,142.4862,142.1097,142.3639,215148.0
2021-01-06 13:10:00,151.32,151.41,151.12,151.39,31307.0,142.4109,142.4956,142.2227,142.4768,31307.0
2021-01-06 13:15:00,151.39,151.59,151.2,151.23,20845.0,142.4768,142.665,142.298,142.3262,20845.0
2021-01-06 13:20:00,151.25,151.34,151.14,151.28,13431.0,142.345,142.4297,142.2415,142.3733,13431.0
2021-01-06 13:25:00,151.27,151.31,150.97,151.22,224558.0,142.3639,142.4015,142.0815,142.3168,224558.0
2021-01-06 13:30:00,151.22,152.16,151.0,152.16,271033.0,142.3168,143.2015,142.1097,143.2015,271033.0
2021-01-06 13:35:00,152.17,152.26,151.9,152.01,14999.0,143.2109,143.2956,142.9568,143.0603,14999.0
2021-01-06 13:40:00,152.01,152.19,151.73,151.73,55519.0,143.0603,143.2297,142.7968,142.7968,55519.0
2021-01-06 13:45:00,151.73,151.94,151.65,151.79,7710.0,142.7968,142.9944,142.7215,142.8532,7710.0
2021-01-06 13:50:00,151.79,151.8,151.53,151.56,7807.0,142.8532,142.8626,142.6085,142.6368,7807.0
2021-01-06 13:55:00,151.56,151.72,151.39,151.46,9236.0,142.6368,142.7874,142.4768,142.5427,9236.0
2021-01-06 14:00:00,151.55,151.74,151.53,151.7,9270.0,142.6274,142.8062,142.6085,142.7685,9270.0
2021-01-06 14:05:00,151.61,151.77,151.57,151.72,19273.0,142.6838,142.8344,142.6462,142.7874,19273.0
2021-01-06 14:10:00,151.68,151.81,151.49,151.54,15951.0,142.7497,142.8721,142.5709,142.618,15951.0
2021-01-06 14:15:00,151.54,151.55,150.92,151.32,28036.0,142.618,142.6274,142.0345,142.4109,28036.0
2021-01-06 14:20:00,151.31,151.63,151.0,151.34,379125.0,142.4015,142.7027,142.1097,142.4297,379125.0
2021-01-06 14:25:00,151.27,151.27,150.92,150.92,11800.0,142.3639,142.3639,142.0345,142.0345,11800.0
2021-01-06 14:30:00,150.82,151.36,150.82,151.15,14628.0,141.9403,142.4486,141.9403,142.2509,14628.0
2021-01-06 14:35:00,151.06,151.27,150.65,150.77,13156.0,142.1662,142.3639,141.7804,141.8933,13156.0
2021-01-06 14:40:00,150.7,151.05,150.48,150.87,7441.0,141.8274,142.1568,141.6204,141.9874,7441.0
2021-01-06 14:45:00,150.84,150.84,149.75,149.79,34732.0,141.9592,141.9592,140.9333,140.971,34732.0
2021-01-06 14:50:00,149.96,150.28,149.68,150.28,9269.0,141.131,141.4321,140.8675,141.4321,9269.0
2021-01-06 14:55:00,150.19,150.84,150.19,150.47,16354.0,141.3474,141.9592,141.3474,141.611,16354.0
2021-01-06 15:00:00,150.47,150.55,149.95,150.07,14986.0,141.611,141.6862,141.1216,141.2345,14986.0
2021-01-06 15:05:00,150.2,150.45,149.89,149.9,27259.0,141.3568,141.5921,141.0651,141.0745,27259.0
2021-01-06 15:10:00,149.95,151.0,149.89,150.84,32917.0,141.1216,142.1097,141.0651,141.9592,32917.0
2021-01-06 15:15:00,150.9,150.99,150.47,150.52,17576.0,142.0156,142.1003,141.611,141.658,17576.0
2021-01-06 15:20:00,150.54,150.61,150.12,150.13,23049.0,141.6768,141.7427,141.2816,141.291,23049.0
2021-01-06 15:25:00,150.12,150.8,149.97,150.65,17197.0,141.2816,141.9215,141.1404,141.7804,17197.0
2021-01-06 15:30:00,150.65,150.82,150.24,150.71,13543.0,141.7804,141.9403,141.3945,141.8368,13543.0
2021-01-06 15:35:00,150.71,150.71,149.94,150.03,19910.0,141.8368,141.8368,141.1122,141.1969,19910.0
2021-01-06 15:40:00,149.97,150.52,149.97,150.47,13703.0,141.1404,141.658,141.1404,141.611,13703.0
2021-01-06 15:45:00,150.45,150.58,149.74,150.02,38910.0,141.5921,141.7145,140.9239,141.1874,38910.0
2021-01-06 15:50:00,150.12,150.12,149.71,150.02,45239.0,141.2816,141.2816,140.8957,141.1874,45239.0
2021-01-06 15:55:00,150.0,150.51,149.76,149.83,109040.0,141.1686,141.6486,140.9428,141.0086,109040.0
2021-01-07 09:30:00,153.71,153.71,151.91,152.03,43360.0,144.6602,144.6602,142.9662,143.0791,43360.0
2021-01-07 09:35:00,152.0,152.26,151.38,151.52,16032.0,143.0509,143.2956,142.4674,142.5991,16032.0
2021-01-07 09:40:00,151.21,151.45,150.41,150.68,7470.0,142.3074,142.5333,141.5545,141.8086,7470.0
2021-01-07 09:45:00,150.87,151.49,150.83,151.44,9211.0,141.9874,142.5709,141.9498,142.5238,9211.0
2021-01-07 09:50:00,151.25,151.46,150.97,150.99,12761.0,142.345,142.5427,142.0815,142.1003,12761.0
2021-01-07 09:55:00,151.11,151.78,150.99,151.75,10408.0,142.2133,142.8438,142.1003,142.8156,10408.0
2021-01-07 10:00:00,151.78,152.21,151.65,152.0,53428.0,142.8438,143.2485,142.7215,143.0509,53428.0
2021-01-07 10:05:00,152.13,152.41,151.73,152.0,7834.0,143.1732,143.4367,142.7968,143.0509,7834.0
2021-01-07 10:10:00,152.0,152.22,151.65,151.97,5336.0,143.0509,143.2579,142.7215,143.0226,5336.0
2021-01-07 10:15:00,151.97,152.6,151.9,152.59,5248.0,143.0226,143.6155,142.9568,143.6061,5248.0
2021-01-07 10:20:00,152.71,152.84,152.45,152.69,42794.0,143.7191,143.8414,143.4744,143.7002,42794.0
2021-01-07 10:25:00,152.59,152.65,152.41,152.52,8190.0,143.6061,143.6626,143.4367,143.5403,8190.0
2021-01-07 10:30:00,152.52,152.63,152.25,152.29,9942.0,143.5403,143.6438,143.2862,143.3238,9942.0
2021-01-07 10:35:00,152.25,152.72,152.25,152.49,2323.0,143.2862,143.7285,143.2862,143.512,2323.0
2021-01-07 10:40:00,152.43,152.49,152.08,152.24,17760.0,143.4556,143.512,143.1262,143.2767,17760.0
2021-01-07 10:45:00,152.33,152.54,151.98,152.23,14753.0,143.3614,143.5591,143.032,143.2673,14753.0
2021-01-07 10:50:00,152.34,152.91,152.12,152.91,24877.0,143.3709,143.9073,143.1638,143.9073,24877.0
2021-01-07 10:55:00,152.94,152.94,152.26,152.59,22191.0,143.9355,143.9355,143.2956,143.6061,22191.0
2021-01-07 11:00:00,152.6,152.75,152.47,152.56,19074.0,143.6155,143.7567,143.4932,143.5779,19074.0
2021-01-07 11:05:00,152.5,152.67,152.38,152.56,63111.0,143.5214,143.6814,143.4085,143.5779,63111.0
2021-01-07 11:10:00,152.56,152.8,152.34,152.55,11026.0,143.5779,143.8038,143.3709,143.5685,11026.0
2021-01-07 11:15:00,152.62,152.77,152.46,152.56,6137.0,143.6344,143.7755,143.4838,143.5779,6137.0
2021-01-07 11:20:00,152.56,152.79,152.42,152.74,14677.0,143.5779,143.7944,143.4461,143.7473,14677.0
2021-01-07 11:25:00,152.74,152.74,152.31,152.41,7648.0,143.7473,143.7473,143.3426,143.4367,7648.0
2021-01-07 11:30:00,152.49,152.57,152.16,152.16,11762.0,143.512,143.5873,143.2015,143.2015,11762.0
2021-01-07 11:35:00,152.17,152.52,152.07,152.52,30081.0,143.2109,143.5403,143.1168,143.5403,30081.0
2021-01-07 11:40:00,152.58,152.78,152.58,152.75,6350.0,143.5967,143.7849,143.5967,143.7567,6350.0
2021-01-07 11:45:00,152.73,152.91,152.66,152.77,3881.0,143.7379,143.9073,143.672,143.7755,3881.0
2021-01-07 11:50:00,152.71,152.77,152.52,152.58,4327.0,143.7191,143.7755,143.5403,143.5967,4327.0
2021-01-07 11:55:00,152.64,152.73,152.39,152.4,5503.0,143.6532,143.7379,143.4179,143.4273,5503.0
2021-01-07 12:00:00,152.4,152.78,152.39,152.73,11651.0,143.4273,143.7849,143.4179,143.7379,11651.0
2021-01-07 12:05:00,152.78,153.18,152.78,153.17,7617.0,143.7849,144.1614,143.7849,144.152,7617.0
2021-01-07 12:10:00,153.11,153.11,152.77,152.84,3854.0,144.0955,144.0955,143.7755,143.8414,3854.0
2021-01-07 12:15:00,152.78,152.9,152.75,152.75,4063.0,143.7849,143.8979,143.7567,143.7567,4063.0
2021-01-07 12:20:00,152.78,152.95,152.77,152.88,5398.0,143.7849,143.9449,143.7755,143.8791,5398.0
2021-01-07 12:25:00,152.91,153.2,152.89,153.17,5754.0,143.9073,144.1802,143.8885,144.152,5754.0
2021-01-07 12:30:00,153.18,153.42,153.14,153.25,6562.0,144.1614,144.3873,144.1238,144.2273,6562.0
2021-01-07 12:35:00,153.21,153.28,153.02,153.08,18148.0,144.1896,144.2555,144.0108,144.0673,18148.0
2021-01-07 12:40:00,153.06,153.1,152.7,152.7,7045.0,144.0485,144.0861,143.7097,143.7097,7045.0
2021-01-07 12:45:00,152.78,152.83,152.54,152.83,4880.0,143.7849,143.832,143.5591,143.832,4880.0
2021-01-07 12:50:00,152.83,152.9,152.7,152.89,6341.0,143.832,143.8979,143.7097,143.8885,6341.0
2021-01-07 12:55:00,152.89,152.93,152.51,152.55,16324.0,143.8885,143.9261,143.5308,143.5685,16324.0
2021-01-07 13:00:00,152.57,153.16,152.5,153.02,154280.0,143.5873,144.1426,143.5214,144.0108,154280.0
2021-01-07 13:05:00,153.02,153.12,152.84,152.92,5655.0,144.0108,144.1049,143.8414,143.9167,5655.0
2021-01-07 13:10:00,153.04,153.09,152.77,152.81,4799.0,144.0296,144.0767,143.7755,143.8132,4799.0
2021-01-07 13:15:00,152.89,152.93,152.8,152.86,2817.0,143.8885,143.9261,143.8038,143.8602,2817.0
2021-01-07 13:20:00,152.89,152.95,152.82,152.82,7843.0,143.8885,143.9449,143.8226,143.8226,7843.0
2021-01-07 13:25:00,152.93,152.93,152.63,152.64,13031.0,143.9261,143.9261,143.6438,143.6532,13031.0
2021-01-07 13:30:00,152.65,152.78,152.39,152.39,12079.0,143.6626,143.7849,143.4179,143.4179,12079.0
2021-01-07 13:35:00,152.39,152.59,152.35,152.35,9068.0,143.4179,143.6061,143.3803,143.3803,9068.0
2021-01-07 13:40:00,152.51,152.67,152.45,152.58,4724.0,143.5308,143.6814,143.4744,143.5967,4724.0
2021-01-07 13:45:00,152.61,152.63,152.47,152.53,8223.0,143.625,143.6438,143.4932,143.5497,8223.0
2021-01-07 13:50:00,152.54,152.65,152.37,152.38,5962.0,143.5591,143.6626,143.3991,143.4085,5962.0
2021-01-07 13:55:00,152.46,152.55,152.41,152.55,3696.0,143.4838,143.5685,143.4367,143.5685,3696.0
2021-01-07 14:00:00,152.57,152.66,152.41,152.52,13173.0,143.5873,143.672,143.4367,143.5403,13173.0
2021-01-07 14:05:00,152.51,152.54,152.45,152.46,3931.0,143.5308,143.5591,143.4744,143.4838,3931.0
2021-01-07 14:10:00,152.43,152.47,152.24,152.39,35342.0,143.4556,143.4932,143.2767,143.4179,35342.0
2021-01-07 14:15:00,152.4,152.55,152.4,152.41,8759.0,143.4273,143.5685,143.4273,143.4367,8759.0
2021-01-07 14:20:00,152.41,152.54,152.37,152.38,6698.0,143.4367,143.5591,143.3991,143.4085,6698.0
2021-01-07 14:25:00,152.42,152.46,152.32,152.44,4218.0,143.4461,143.4838,143.352,143.465,4218.0
2021-01-07 14:30:00,152.46,152.63,152.46,152.56,5193.0,143.4838,143.6438,143.4838,143.5779,5193.0
2021-01-07 14:35:00,152.57,152.65,152.53,152.64,8154.0,143.5873,143.6626,143.5497,143.6532,8154.0
2021-01-07 14:40:00,152.59,152.64,152.44,152.54,4526.0,143.6061,143.6532,143.465,143.5591,4526.0
2021-01-07 14:45:00,152.49,152.59,152.37,152.59,4980.0,143.512,143.6061,143.3991,143.6061,4980.0
2021-01-07 14:50:00,152.64,152.69,152.5,152.6,5739.0,143.6532,143.7002,143.5214,143.6155,5739.0
2021-01-07 14:55:00,152.57,152.78,152.47,152.78,47255.0,143.5873,143.7849,143.4932,143.7849,47255.0
2021-01-07 15:00:00,152.93,153.34,152.89,153.28,6908.0,143.9261,144.312,143.8885,144.2555,6908.0
2021-01-07 15:05:00,153.25,153.29,153.13,153.16,4623.0,144.2273,144.2649,144.1143,144.1426,4623.0
2021-01-07 15:10:00,153.22,153.3,153.08,153.16,5814.0,144.199,144.2743,144.0673,144.1426,5814.0
2021-01-07 15:15:00,153.21,153.21,153.02,153.12,12360.0,144.1896,144.1896,144.0108,144.1049,12360.0
2021-01-07 15:20:00,153.08,153.5,153.07,153.45,8200.0,144.0673,144.4626,144.0579,144.4155,8200.0
2021-01-07 15:25:00,153.45,153.45,153.22,153.31,7714.0,144.4155,144.4155,144.199,144.2837,7714.0
2021-01-07 15:30:00,153.36,153.5,153.22,153.37,9921.0,144.3308,144.4626,144.199,144.3402,9921.0
2021-01-07 15:35:00,153.37,153.7,153.33,153.67,8238.0,144.3402,144.6508,144.3026,144.6225,8238.0
2021-01-07 15:40:00,153.71,153.95,153.63,153.89,9229.0,144.6602,144.8861,144.5849,144.8296,9229.0
2021-01-07 15:45:00,153.93,154.43,153.84,154.3,21293.0,144.8672,145.3378,144.7825,145.2155,21293.0
2021-01-07 15:50:00,154.24,154.36,153.96,154.33,37297.0,145.159,145.2719,144.8955,145.2437,37297.0
2021-01-07 15:55:00,154.3,154.3,153.69,153.73,86918.0,145.2155,145.2155,144.6414,144.679,86918.0
2021-01-08 09:30:00,153.72,154.3,152.76,152.83,26982.0,144.6696,145.2155,143.7661,143.832,26982.0
2021-01-08 09:35:00,152.76,153.6,152.57,153.09,11729.0,143.7661,144.5567,143.5873,144.0767,11729.0
2021-01-08 09:40:00,152.9,152.9,152.41,152.86,6000.0,143.8979,143.8979,143.4367,143.8602,6000.0
2021-01-08 09:45:00,152.93,153.4,152.75,153.35,11458.0,143.9261,144.3684,143.7567,144.3214,11458.0
2021-01-08 09:50:00,153.33,153.54,152.99,153.04,18528.0,144.3026,144.5002,143.9826,144.0296,18528.0
2021-01-08 09:55:00,153.09,153.25,152.88,153.0,4337.0,144.0767,144.2273,143.8791,143.992,4337.0
2021-01-08 10:00:00,153.13,153.13,152.76,152.76,4975.0,144.1143,144.1143,143.7661,143.7661,4975.0
2021-01-08 10:05:00,152.86,153.14,152.36,153.14,9767.0,143.8602,144.1238,143.3897,144.1238,9767.0
2021-01-08 10:10:00,153.41,153.41,152.9,153.02,8308.0,144.3779,144.3779,143.8979,144.0108,8308.0
2021-01-08 10:15:00,153.02,153.35,153.0,153.25,17897.0,144.0108,144.3214,143.992,144.2273,17897.0
2021-01-08 10:20:00,153.25,153.28,152.98,153.1,9403.0,144.2273,144.2555,143.9732,144.0861,9403.0
2021-01-08 10:25:00,153.06,153.18,152.55,152.67,3500.0,144.0485,144.1614,143.5685,143.6814,3500.0
2021-01-08 10:30:00,152.67,152.92,152.67,152.92,2000.0,143.6814,143.9167,143.6814,143.9167,2000.0
2021-01-08 10:35:00,152.93,153.09,152.76,152.84,6089.0,143.9261,144.0767,143.7661,143.8414,6089.0
2021-01-08 10:40:00,152.75,153.14,152.67,153.07,7785.0,143.7567,144.1238,143.6814,144.0579,7785.0
2021-01-08 10:45:00,153.2,153.26,153.0,153.0,8214.0,144.1802,144.2367,143.992,143.992,8214.0
2021-01-08 10:50:00,153.04,153.29,153.02,153.12,5375.0,144.0296,144.2649,144.0108,144.1049,5375.0
2021-01-08 10:55:00,153.14,153.21,152.86,152.87,3120.0,144.1238,144.1896,143.8602,143.8697,3120.0
2021-01-08 11:00:00,152.85,153.01,152.56,152.56,8480.0,143.8508,144.0014,143.5779,143.5779,8480.0
2021-01-08 11:05:00,152.51,152.61,152.16,152.25,5021.0,143.5308,143.625,143.2015,143.2862,5021.0
2021-01-08 11:10:00,152.2,152.28,152.06,152.12,3108.0,143.2391,143.3144,143.1073,143.1638,3108.0
2021-01-08 11:15:00,152.05,152.05,151.74,151.81,5379.0,143.0979,143.0979,142.8062,142.8721,5379.0
2021-01-08 11:20:00,151.93,152.12,151.79,151.92,5233.0,142.985,143.1638,142.8532,142.9756,5233.0
2021-01-08 11:25:00,151.92,152.03,151.76,151.76,4444.0,142.9756,143.0791,142.825,142.825,4444.0
2021-01-08 11:30:00,151.75,152.04,151.75,151.98,5062.0,142.8156,143.0885,142.8156,143.032,5062.0
2021-01-08 11:35:00,152.05,152.06,151.85,151.85,4810.0,143.0979,143.1073,142.9097,142.9097,4810.0
2021-01-08 11:40:00,151.9,152.1,151.83,152.1,3998.0,142.9568,143.145,142.8909,143.145,3998.0
2021-01-08 11:45:00,152.16,152.3,152.08,152.3,5366.0,143.2015,143.3332,143.1262,143.3332,5366.0
2021-01-08 11:50:00,152.3,152.3,151.9,152.02,4171.0,143.3332,143.3332,142.9568,143.0697,4171.0
2021-01-08 11:55:00,152.06,152.06,151.75,151.89,5913.0,143.1073,143.1073,142.8156,142.9473,5913.0
2021-01-08 12:00:00,151.91,152.13,151.82,151.86,4990.0,142.9662,143.1732,142.8815,142.9191,4990.0
2021-01-08 12:05:00,151.82,151.92,151.77,151.92,5413.0,142.8815,142.9756,142.8344,142.9756,5413.0
2021-01-08 12:10:00,151.93,152.15,151.93,152.15,5657.0,142.985,143.192,142.985,143.192,5657.0
2021-01-08 12:15:00,152.18,152.31,152.11,152.25,5122.0,143.2203,143.3426,143.1544,143.2862,5122.0
2021-01-08 12:20:00,152.13,152.22,151.99,152.11,6033.0,143.1732,143.2579,143.0415,143.1544,6033.0
2021-01-08 12:25:00,152.1,152.11,151.9,152.04,3481.0,143.145,143.1544,142.9568,143.0885,3481.0
2021-01-08 12:30:00,152.07,152.07,151.87,151.89,2397.0,143.1168,143.1168,142.9285,142.9473,2397.0
2021-01-08 12:35:00,151.89,151.89,151.7,151.72,4253.0,142.9473,142.9473,142.7685,142.7874,4253.0
2021-01-08 12:40:00,151.72,151.83,151.65,151.7,4582.0,142.7874,142.8909,142.7215,142.7685,4582.0
2021-01-08 12:45:00,151.67,151.67,151.34,151.34,1262.0,142.7403,142.7403,142.4297,142.4297,1262.0
2021-01-08 12:50:00,151.41,151.75,151.41,151.66,14582.0,142.4956,142.8156,142.4956,142.7309,14582.0
2021-01-08 12:55:00,151.69,151.74,151.61,151.61,2229.0,142.7591,142.8062,142.6838,142.6838,2229.0
2021-01-08 13:00:00,151.66,151.69,151.3,151.3,3669.0,142.7309,142.7591,142.3921,142.3921,3669.0
2021-01-08 13:05:00,151.29,151.62,151.27,151.53,3146.0,142.3827,142.6932,142.3639,142.6085,3146.0
2021-01-08 13:10:00,151.54,151.64,151.31,151.4,3149.0,142.618,142.7121,142.4015,142.4862,3149.0
2021-01-08 13:15:00,151.46,151.47,151.07,151.07,4697.0,142.5427,142.5521,142.1756,142.1756,4697.0
2021-01-08 13:20:00,151.01,151.01,150.51,150.69,6950.0,142.1192,142.1192,141.6486,141.818,6950.0
2021-01-08 13:25:00,150.75,150.91,150.72,150.77,3543.0,141.8745,142.025,141.8462,141.8933,3543.0
2021-01-08 13:30:00,150.75,150.82,150.45,150.54,18275.0,141.8745,141.9403,141.5921,141.6768,18275.0
2021-01-08 13:35:00,150.53,150.77,150.27,150.32,4871.0,141.6674,141.8933,141.4227,141.4698,4871.0
2021-01-08 13:40:00,150.36,150.37,149.94,150.14,2997.0,141.5074,141.5168,141.1122,141.3004,2997.0
2021-01-08 13:45:00,150.19,150.34,150.17,150.25,2350.0,141.3474,141.4886,141.3286,141.4039,2350.0
2021-01-08 13:50:00,150.36,150.47,150.16,150.19,5009.0,141.5074,141.611,141.3192,141.3474,5009.0
2021-01-08 13:55:00,150.25,150.3,149.96,150.0,4918.0,141.4039,141.451,141.131,141.1686,4918.0
2021-01-08 14:00:00,150.06,150.42,150.0,150.34,5410.0,141.2251,141.5639,141.1686,141.4886,5410.0
2021-01-08 14:05:00,150.36,150.86,150.36,150.72,4575.0,141.5074,141.978,141.5074,141.8462,4575.0
2021-01-08 14:10:00,150.72,151.17,150.72,150.9,5411.0,141.8462,142.2697,141.8462,142.0156,5411.0
2021-01-08 14:15:00,150.83,151.09,150.77,151.09,6102.0,141.9498,142.1944,141.8933,142.1944,6102.0
2021-01-08 14:20:00,151.07,151.24,150.94,150.98,4885.0,142.1756,142.3356,142.0533,142.0909,4885.0
2021-01-08 14:25:00,150.96,151.34,150.93,151.24,5242.0,142.0721,142.4297,142.0439,142.3356,5242.0
2021-01-08 14:30:00,151.34,151.47,151.13,151.37,5287.0,142.4297,142.5521,142.2321,142.458,5287.0
2021-01-08 14:35:00,151.35,151.35,151.14,151.17,2269.0,142.4391,142.4391,142.2415,142.2697,2269.0
2021-01-08 14:40:00,151.2,151.22,151.03,151.07,8152.0,142.298,142.3168,142.138,142.1756,8152.0
2021-01-08 14:45:00,151.11,151.35,151.02,151.24,4385.0,142.2133,142.4391,142.1286,142.3356,4385.0
2021-01-08 14:50:00,151.4,151.64,151.39,151.44,3709.0,142.4862,142.7121,142.4768,142.5238,3709.0
2021-01-08 14:55:00,151.46,151.68,151.46,151.59,3240.0,142.5427,142.7497,142.5427,142.665,3240.0
2021-01-08 15:00:00,151.59,151.92,151.57,151.88,6362.0,142.665,142.9756,142.6462,142.9379,6362.0
2021-01-08 15:05:00,151.85,152.13,151.8,151.96,3883.0,142.9097,143.1732,142.8626,143.0132,3883.0
2021-01-08 15:10:00,151.88,152.04,151.75,151.81,24064.0,142.9379,143.0885,142.8156,142.8721,24064.0
2021-01-08 15:15:00,151.85,151.95,151.68,151.95,7205.0,142.9097,143.0038,142.7497,143.0038,7205.0
2021-01-08 15:20:00,151.99,151.99,151.68,151.68,10998.0,143.0415,143.0415,142.7497,142.7497,10998.0
2021-01-08 15:25:00,151.74,152.08,151.57,152.04,10453.0,142.8062,143.1262,142.6462,143.0885,10453.0
2021-01-08 15:30:00,151.98,152.29,151.81,152.22,16968.0,143.032,143.3238,142.8721,143.2579,16968.0
2021-01-08 15:35:00,152.17,152.35,152.01,152.28,9362.0,143.2109,143.3803,143.0603,143.3144,9362.0
2021-01-08 15:40:00,152.23,152.33,152.09,152.2,14777.0,143.2673,143.3614,143.1356,143.2391,14777.0
2021-01-08 15:45:00,152.16,152.6,152.12,152.29,29051.0,143.2015,143.6155,143.1638,143.3238,29051.0
2021-01-08 15:50:00,152.4,152.87,152.4,152.61,32129.0,143.4273,143.8697,143.4273,143.625,32129.0
2021-01-08 15:55:00,152.69,152.77,152.43,152.47,59391.0,143.7002,143.7755,143.4556,143.4932,59391.0
2021-01-11 09:30:00,150.41,151.74,150.08,151.34,29009.0,141.5545,142.8062,141.2439,142.4297,29009.0
2021-01-11 09:35:00,151.17,151.44,150.76,151.37,11400.0,142.2697,142.5238,141.8839,142.458,11400.0
2021-01-11 09:40:00,151.37,151.68,151.22,151.48,7570.0,142.458,142.7497,142.3168,142.5615,7570.0
2021-01-11 09:45:00,151.48,151.81,151.19,151.19,8373.0,142.5615,142.8721,142.2886,142.2886,8373.0
2021-01-11 09:50:00,151.29,151.61,151.29,151.55,10750.0,142.3827,142.6838,142.3827,142.6274,10750.0
2021-01-11 09:55:00,151.61,152.05,151.55,151.65,11290.0,142.6838,143.0979,142.6274,142.7215,11290.0
2021-01-11 10:00:00,151.59,152.1,151.49,152.08,8661.0,142.665,143.145,142.5709,143.1262,8661.0
2021-01-11 10:05:00,152.08,152.49,152.06,152.49,2973.0,143.1262,143.512,143.1073,143.512,2973.0
2021-01-11 10:10:00,152.4,152.61,152.12,152.31,8375.0,143.4273,143.625,143.1638,143.3426,8375.0
2021-01-11 10:15:00,152.22,152.29,152.01,152.22,7750.0,143.2579,143.3238,143.0603,143.2579,7750.0
2021-01-11 10:20:00,152.23,152.3,152.1,152.3,4966.0,143.2673,143.3332,143.145,143.3332,4966.0
2021-01-11 10:25:00,152.34,152.41,152.17,152.22,9297.0,143.3709,143.4367,143.2109,143.2579,9297.0
2021-01-11 10:30:00,152.22,152.61,152.22,152.61,6533.0,143.2579,143.625,143.2579,143.625,6533.0
2021-01-11 10:35:00,152.61,152.61,152.4,152.47,6162.0,143.625,143.625,143.4273,143.4932,6162.0
2021-01-11 10:40:00,152.56,152.73,152.4,152.73,3314.0,143.5779,143.7379,143.4273,143.7379,3314.0
2021-01-11 10:45:00,152.73,152.94,152.61,152.94,3340.0,143.7379,143.9355,143.625,143.9355,3340.0
2021-01-11 10:50:00,152.83,153.04,152.73,152.97,5154.0,143.832,144.0296,143.7379,143.9638,5154.0
2021-01-11 10:55:00,152.97,153.38,152.91,153.32,5497.0,143.9638,144.3496,143.9073,144.2932,5497.0
2021-01-11 11:00:00,153.26,153.29,153.11,153.28,5953.0,144.2367,144.2649,144.0955,144.2555,5953.0
2021-01-11 11:05:00,153.29,153.38,153.04,153.05,4901.0,144.2649,144.3496,144.0296,144.0391,4901.0
2021-01-11 11:10:00,153.05,153.1,152.62,152.92,7243.0,144.0391,144.0861,143.6344,143.9167,7243.0
2021-01-11 11:15:00,152.96,153.31,152.91,153.17,3044.0,143.9544,144.2837,143.9073,144.152,3044.0
2021-01-11 11:20:00,153.3,153.5,153.21,153.46,4837.0,144.2743,144.4626,144.1896,144.4249,4837.0
2021-01-11 11:25:00,153.46,153.47,153.27,153.32,5013.0,144.4249,144.4343,144.2461,144.2932,5013.0
2021-01-11 11:30:00,153.28,153.29,153.13,153.19,3703.0,144.2555,144.2649,144.1143,144.1708,3703.0
2021-01-11 11:35:00,153.21,153.21,152.97,153.15,4120.0,144.1896,144.1896,143.9638,144.1332,4120.0
2021-01-11 11:40:00,153.12,153.12,152.87,153.04,3308.0,144.1049,144.1049,143.8697,144.0296,3308.0
2021-01-11 11:45:00,153.08,153.12,152.75,152.8,11894.0,144.0673,144.1049,143.7567,143.8038,11894.0
2021-01-11 11:50:00,152.8,152.88,152.69,152.88,10460.0,143.8038,143.8791,143.7002,143.8791,10460.0
2021-01-11 11:55:00,152.84,152.85,152.61,152.62,7317.0,143.8414,143.8508,143.625,143.6344,7317.0
2021-01-11 12:00:00,152.62,152.67,152.47,152.61,8033.0,143.6344,143.6814,143.4932,143.625,8033.0
2021-01-11 12:05:00,152.61,152.71,152.56,152.67,4413.0,143.625,143.7191,143.5779,143.6814,4413.0
2021-01-11 12:10:00,152.67,152.8,152.67,152.8,2901.0,143.6814,143.8038,143.6814,143.8038,2901.0
2021-01-11 12:15:00,152.85,152.91,152.8,152.85,2400.0,143.8508,143.9073,143.8038,143.8508,2400.0
2021-01-11 12:20:00,152.85,152.91,152.79,152.82,1800.0,143.8508,143.9073,143.7944,143.8226,1800.0
2021-01-11 12:25:00,152.85,152.85,152.51,152.55,10566.0,143.8508,143.8508,143.5308,143.5685,10566.0
2021-01-11 12:30:00,152.49,152.76,152.47,152.63,11205.0,143.512,143.7661,143.4932,143.6438,11205.0
2021-01-11 12:35:00,152.73,152.82,152.73,152.78,3221.0,143.7379,143.8226,143.7379,143.7849,3221.0
2021-01-11 12:40:00,152.84,153.01,152.84,152.96,5262.0,143.8414,144.0014,143.8414,143.9544,5262.0
2021-01-11 12:45:00,152.9,153.01,152.82,152.82,2876.0,143.8979,144.0014,143.8226,143.8226,2876.0
2021-01-11 12:50:00,152.88,152.96,152.79,152.79,4585.0,143.8791,143.9544,143.7944,143.7944,4585.0
2021-01-11 12:55:00,152.81,152.82,152.58,152.76,7270.0,143.8132,143.8226,143.5967,143.7661,7270.0
2021-01-11 13:00:00,152.72,152.77,152.6,152.63,1426.0,143.7285,143.7755,143.6155,143.6438,1426.0
2021-01-11 13:05:00,152.62,152.68,152.58,152.65,8633.0,143.6344,143.6908,143.5967,143.6626,8633.0
2021-01-11 13:10:00,152.65,152.66,152.48,152.48,1800.0,143.6626,143.672,143.5026,143.5026,1800.0
2021-01-11 13:15:00,152.53,152.69,152.53,152.58,4472.0,143.5497,143.7002,143.5497,143.5967,4472.0
2021-01-11 13:20:00,152.51,152.51,152.35,152.5,3379.0,143.5308,143.5308,143.3803,143.5214,3379.0
2021-01-11 13:25:00,152.5,152.5,152.08,152.3,7246.0,143.5214,143.5214,143.1262,143.3332,7246.0
2021-01-11 13:30:00,152.27,152.38,152.19,152.37,3448.0,143.305,143.4085,143.2297,143.3991,3448.0
2021-01-11 13:35:00,152.31,152.31,152.16,152.21,3723.0,143.3426,143.3426,143.2015,143.2485,3723.0
2021-01-11 13:40:00,152.16,152.16,151.85,151.85,3914.0,143.2015,143.2015,142.9097,142.9097,3914.0
2021-01-11 13:45:00,151.85,151.9,151.56,151.56,6388.0,142.9097,142.9568,142.6368,142.6368,6388.0
2021-01-11 13:50:00,151.53,151.84,151.53,151.84,3496.0,142.6085,142.9003,142.6085,142.9003,3496.0
2021-01-11 13:55:00,151.9,151.93,151.77,151.92,6212.0,142.9568,142.985,142.8344,142.9756,6212.0
2021-01-11 14:00:00,151.9,152.03,151.84,152.03,3622.0,142.9568,143.0791,142.9003,143.0791,3622.0
2021-01-11 14:05:00,152.13,152.13,151.89,151.89,6424.0,143.1732,143.1732,142.9473,142.9473,6424.0
2021-01-11 14:10:00,151.9,152.05,151.9,152.03,4709.0,142.9568,143.0979,142.9568,143.0791,4709.0
2021-01-11 14:15:00,152.02,152.06,151.91,151.91,5472.0,143.0697,143.1073,142.9662,142.9662,5472.0
2021-01-11 14:20:00,151.9,152.01,151.74,151.91,2652.0,142.9568,143.0603,142.8062,142.9662,2652.0
2021-01-11 14:25:00,151.91,152.0,151.81,151.88,3103.0,142.9662,143.0509,142.8721,142.9379,3103.0
2021-01-11 14:30:00,151.84,152.07,151.84,151.98,2599.0,142.9003,143.1168,142.9003,143.032,2599.0
2021-01-11 14:35:00,151.96,152.0,151.85,151.85,7932.0,143.0132,143.0509,142.9097,142.9097,7932.0
2021-01-11 14:40:00,151.81,151.96,151.81,151.88,9501.0,142.8721,143.0132,142.8721,142.9379,9501.0
2021-01-11 14:45:00,151.87,151.96,151.82,151.86,17381.0,142.9285,143.0132,142.8815,142.9191,17381.0
2021-01-11 14:50:00,151.87,151.94,151.7,151.88,9688.0,142.9285,142.9944,142.7685,142.9379,9688.0
2021-01-11 14:55:00,151.87,152.01,151.78,152.01,8415.0,142.9285,143.0603,142.8438,143.0603,8415.0
2021-01-11 15:00:00,152.01,152.07,151.85,152.04,3924.0,143.0603,143.1168,142.9097,143.0885,3924.0
2021-01-11 15:05:00,152.02,152.07,151.92,151.97,8347.0,143.0697,143.1168,142.9756,143.0226,8347.0
2021-01-11 15:10:00,152.01,152.03,151.85,151.99,4320.0,143.0603,143.0791,142.9097,143.0415,4320.0
2021-01-11 15:15:00,151.94,151.97,151.73,151.89,7425.0,142.9944,143.0226,142.7968,142.9473,7425.0
2021-01-11 15:20:00,151.88,152.06,151.86,152.04,9240.0,142.9379,143.1073,142.9191,143.0885,9240.0
2021-01-11 15:25:00,152.08,152.28,151.88,151.99,7260.0,143.1262,143.3144,142.9379,143.0415,7260.0
2021-01-11 15:30:00,151.96,152.27,151.96,152.2,4513.0,143.0132,143.305,143.0132,143.2391,4513.0
2021-01-11 15:35:00,152.2,152.27,151.98,152.06,4944.0,143.2391,143.305,143.032,143.1073,4944.0
2021-01-11 15:40:00,152.07,152.21,151.97,152.06,6529.0,143.1168,143.2485,143.0226,143.1073,6529.0
2021-01-11 15:45:00,152.12,152.3,152.08,152.22,8973.0,143.1638,143.3332,143.1262,143.2579,8973.0
2021-01-11 15:50:00,152.28,152.48,152.12,152.13,19381.0,143.3144,143.5026,143.1638,143.1732,19381.0
2021-01-11 15:55:00,152.06,152.41,151.92,152.24,48251.0,143.1073,143.4367,142.9756,143.2767,48251.0
2021-01-12 09:30:00,152.26,152.74,150.57,150.69,34143.0,143.2956,143.7473,141.7051,141.818,34143.0
2021-01-12 09:35:00,150.64,151.0,150.14,150.54,9339.0,141.7709,142.1097,141.3004,141.6768,9339.0
2021-01-12 09:40:00,150.54,151.24,150.21,151.08,6115.0,141.6768,142.3356,141.3663,142.185,6115.0
2021-01-12 09:45:00,151.09,151.54,151.03,151.44,3733.0,142.1944,142.618,142.138,142.5238,3733.0
2021-01-12 09:50:00,151.4,151.81,151.2,151.81,6251.0,142.4862,142.8721,142.298,142.8721,6251.0
2021-01-12 09:55:00,151.67,151.74,151.2,151.46,31873.0,142.7403,142.8062,142.298,142.5427,31873.0
2021-01-12 10:00:00,151.47,151.96,151.26,151.95,4804.0,142.5521,143.0132,142.3544,143.0038,4804.0
2021-01-12 10:05:00,152.06,152.06,151.69,151.97,9841.0,143.1073,143.1073,142.7591,143.0226,9841.0
2021-01-12 10:10:00,152.07,152.18,151.82,152.02,6462.0,143.1168,143.2203,142.8815,143.0697,6462.0
2021-01-12 10:15:00,152.07,152.19,151.87,152.17,5594.0,143.1168,143.2297,142.9285,143.2109,5594.0
2021-01-12 10:20:00,152.25,152.42,152.2,152.42,3599.0,143.2862,143.4461,143.2391,143.4461,3599.0
2021-01-12 10:25:00,152.34,152.34,151.84,151.84,4892.0,143.3709,143.3709,142.9003,142.9003,4892.0
2021-01-12 10:30:00,151.72,151.94,151.48,151.72,6605.0,142.7874,142.9944,142.5615,142.7874,6605.0
2021-01-12 10:35:00,151.71,152.08,151.64,152.0,5272.0,142.7779,143.1262,142.7121,143.0509,5272.0
2021-01-12 10:40:00,151.9,152.1,151.89,151.98,4331.0,142.9568,143.145,142.9473,143.032,4331.0
2021-01-12 10:45:00,151.92,152.16,151.9,152.03,12967.0,142.9756,143.2015,142.9568,143.0791,12967.0
2021-01-12 10:50:00,152.15,152.27,152.03,152.15,4411.0,143.192,143.305,143.0791,143.192,4411.0
2021-01-12 10:55:00,152.29,152.46,152.22,152.34,7788.0,143.3238,143.4838,143.2579,143.3709,7788.0
2021-01-12 11:00:00,152.37,152.59,152.33,152.59,6662.0,143.3991,143.6061,143.3614,143.6061,6662.0
2021-01-12 11:05:00,152.59,152.7,152.47,152.56,4829.0,143.6061,143.7097,143.4932,143.5779,4829.0
2021-01-12 11:10:00,152.62,152.79,152.59,152.66,8440.0,143.6344,143.7944,143.6061,143.672,8440.0
2021-01-12 11:15:00,152.62,152.7,152.33,152.4,2450.0,143.6344,143.7097,143.3614,143.4273,2450.0
2021-01-12 11:20:00,152.29,152.37,152.2,152.21,4728.0,143.3238,143.3991,143.2391,143.2485,4728.0
2021-01-12 11:25:00,152.32,152.46,152.22,152.46,4048.0,143.352,143.4838,143.2579,143.4838,4048.0
2021-01-12 11:30:00,152.51,152.54,152.26,152.5,4374.0,143.5308,143.5591,143.2956,143.5214,4374.0
2021-01-12 11:35:00,152.57,152.57,152.3,152.34,7155.0,143.5873,143.5873,143.3332,143.3709,7155.0
2021-01-12 11:40:00,152.42,152.42,152.23,152.31,2739.0,143.4461,143.4461,143.2673,143.3426,2739.0
2021-01-12 11:45:00,152.31,152.33,152.13,152.19,7270.0,143.3426,143.3614,143.1732,143.2297,7270.0
2021-01-12 11:50:00,152.23,152.29,152.03,152.27,4128.0,143.2673,143.3238,143.0791,143.305,4128.0
2021-01-12 11:55:00,152.17,152.47,152.17,152.42,4086.0,143.2109,143.4932,143.2109,143.4461,4086.0
2021-01-12 12:00:00,152.55,152.59,152.24,152.24,5659.0,143.5685,143.6061,143.2767,143.2767,5659.0
2021-01-12 12:05:00,152.25,152.25,151.92,151.96,4812.0,143.2862,143.2862,142.9756,143.0132,4812.0
2021-01-12 12:10:00,151.91,152.0,151.72,151.82,39873.0,142.9662,143.0509,142.7874,142.8815,39873.0
2021-01-12 12:15:00,151.98,152.37,151.79,152.33,14255.0,143.032,143.3991,142.8532,143.3614,14255.0
2021-01-12 12:20:00,152.33,152.43,151.99,152.14,3223.0,143.3614,143.4556,143.0415,143.1826,3223.0
2021-01-12 12:25:00,152.13,152.41,152.03,152.41,4160.0,143.1732,143.4367,143.0791,143.4367,4160.0
2021-01-12 12:30:00,152.41,152.47,151.98,151.98,4001.0,143.4367,143.4932,143.032,143.032,4001.0
2021-01-12 12:35:00,152.03,152.09,151.91,152.05,5798.0,143.0791,143.1356,142.9662,143.0979,5798.0
2021-01-12 12:40:00,152.0,152.02,151.86,151.94,3117.0,143.0509,143.0697,142.9191,142.9944,3117.0
2021-01-12 12:45:00,152.03,152.06,151.76,151.76,2600.0,143.0791,143.1073,142.825,142.825,2600.0
2021-01-12 12:50:00,151.83,151.93,151.72,151.87,3574.0,142.8909,142.985,142.7874,142.9285,3574.0
2021-01-12 12:55:00,151.89,151.89,151.72,151.72,2600.0,142.9473,142.9473,142.7874,142.7874,2600.0
2021-01-12 13:00:00,151.75,151.98,151.67,151.92,3145.0,142.8156,143.032,142.7403,142.9756,3145.0
2021-01-12 13:05:00,151.81,151.84,151.73,151.77,1335.0,142.8721,142.9003,142.7968,142.8344,1335.0
2021-01-12 13:10:00,151.83,151.91,151.72,151.82,2785.0,142.8909,142.9662,142.7874,142.8815,2785.0
2021-01-12 13:15:00,151.77,151.85,151.71,151.79,2554.0,142.8344,142.9097,142.7779,142.8532,2554.0
2021-01-12 13:20:00,151.82,151.83,151.5,151.51,6906.0,142.8815,142.8909,142.5803,142.5897,6906.0
2021-01-12 13:25:00,151.55,151.7,151.53,151.66,3975.0,142.6274,142.7685,142.6085,142.7309,3975.0
2021-01-12 13:30:00,151.67,152.01,151.64,152.01,4008.0,142.7403,143.0603,142.7121,143.0603,4008.0
2021-01-12 13:35:00,151.97,152.02,151.76,151.9,5330.0,143.0226,143.0697,142.825,142.9568,5330.0
2021-01-12 13:40:00,151.94,151.95,151.71,151.72,3258.0,142.9944,143.0038,142.7779,142.7874,3258.0
2021-01-12 13:45:00,151.72,151.77,151.55,151.72,10860.0,142.7874,142.8344,142.6274,142.7874,10860.0
2021-01-12 13:50:00,151.68,151.71,151.54,151.59,2919.0,142.7497,142.7779,142.618,142.665,2919.0
2021-01-12 13:55:00,151.59,151.85,151.51,151.6,4953.0,142.665,142.9097,142.5897,142.6744,4953.0
2021-01-12 14:00:00,151.63,151.79,151.59,151.74,4848.0,142.7027,142.8532,142.665,142.8062,4848.0
2021-01-12 14:05:00,151.65,151.68,151.5,151.53,5336.0,142.7215,142.7497,142.5803,142.6085,5336.0
2021-01-12 14:10:00,151.53,151.64,151.5,151.5,6696.0,142.6085,142.7121,142.5803,142.5803,6696.0
2021-01-12 14:15:00,151.5,151.63,151.5,151.55,5131.0,142.5803,142.7027,142.5803,142.6274,5131.0
2021-01-12 14:20:00,151.58,151.61,151.41,151.52,9668.0,142.6556,142.6838,142.4956,142.5991,9668.0
2021-01-12 14:25:00,151.47,151.58,151.45,151.5,8244.0,142.5521,142.6556,142.5333,142.5803,8244.0
2021-01-12 14:30:00,151.49,151.61,151.38,151.43,6071.0,142.5709,142.6838,142.4674,142.5144,6071.0
2021-01-12 14:35:00,151.41,151.46,151.29,151.46,6119.0,142.4956,142.5427,142.3827,142.5427,6119.0
2021-01-12 14:40:00,151.47,151.47,151.25,151.35,4409.0,142.5521,142.5521,142.345,142.4391,4409.0
2021-01-12 14:45:00,151.39,151.55,151.27,151.43,7189.0,142.4768,142.6274,142.3639,142.5144,7189.0
2021-01-12 14:50:00,151.38,151.47,151.24,151.4,8114.0,142.4674,142.5521,142.3356,142.4862,8114.0
2021-01-12 14:55:00,151.37,151.83,151.34,151.79,6772.0,142.458,142.8909,142.4297,142.8532,6772.0
2021-01-12 15:00:00,151.83,152.16,151.83,152.03,15632.0,142.8909,143.2015,142.8909,143.0791,15632.0
2021-01-12 15:05:00,151.94,152.06,151.76,151.88,5040.0,142.9944,143.1073,142.825,142.9379,5040.0
2021-01-12 15:10:00,151.87,151.94,151.66,151.68,4771.0,142.9285,142.9944,142.7309,142.7497,4771.0
2021-01-12 15:15:00,151.73,152.06,151.7,151.96,5790.0,142.7968,143.1073,142.7685,143.0132,5790.0
2021-01-12 15:20:00,151.96,152.05,151.96,151.98,6786.0,143.0132,143.0979,143.0132,143.032,6786.0
2021-01-12 15:25:00,151.97,151.98,151.8,151.81,6999.0,143.0226,143.032,142.8626,142.8721,6999.0
2021-01-12 15:30:00,151.8,151.84,151.72,151.74,6557.0,142.8626,142.9003,142.7874,142.8062,6557.0
2021-01-12 15:35:00,151.74,151.8,151.68,151.75,6451.0,142.8062,142.8626,142.7497,142.8156,6451.0
2021-01-12 15:40:00,151.75,151.77,151.62,151.65,8131.0,142.8156,142.8344,142.6932,142.7215,8131.0
2021-01-12 15:45:00,151.69,151.84,151.64,151.84,14122.0,142.7591,142.9003,142.7121,142.9003,14122.0
2021-01-12 15:50:00,151.89,152.18,151.76,152.05,25071.0,142.9473,143.2203,142.825,143.0979,25071.0
2021-01-12 15:55:00,152.04,152.19,151.89,151.95,64191.0,143.0885,143.2297,142.9473,143.0038,64191.0
2021-01-13 09:30:00,151.78,151.82,151.01,151.37,29118.0,142.8438,142.8815,142.1192,142.458,29118.0
2021-01-13 09:35:00,151.53,151.62,150.4,150.46,3150.0,142.6085,142.6932,141.5451,141.6015,3150.0
2021-01-13 09:40:00,150.58,150.87,150.49,150.61,6832.0,141.7145,141.9874,141.6298,141.7427,6832.0
2021-01-13 09:45:00,150.61,150.89,150.44,150.6,7540.0,141.7427,142.0062,141.5827,141.7333,7540.0
2021-01-13 09:50:00,150.6,150.73,150.28,150.63,10652.0,141.7333,141.8556,141.4321,141.7615,10652.0
2021-01-13 09:55:00,150.63,150.71,150.55,150.58,6934.0,141.7615,141.8368,141.6862,141.7145,6934.0
2021-01-13 10:00:00,150.59,150.59,150.11,150.11,14194.0,141.7239,141.7239,141.2721,141.2721,14194.0
2021-01-13 10:05:00,150.19,150.79,150.19,150.63,8859.0,141.3474,141.9121,141.3474,141.7615,8859.0
2021-01-13 10:10:00,150.71,150.86,150.55,150.58,12623.0,141.8368,141.978,141.6862,141.7145,12623.0
2021-01-13 10:15:00,150.68,150.96,150.61,150.81,6348.0,141.8086,142.0721,141.7427,141.9309,6348.0
2021-01-13 10:20:00,150.9,150.9,150.54,150.68,2696.0,142.0156,142.0156,141.6768,141.8086,2696.0
2021-01-13 10:25:00,150.73,150.86,150.47,150.47,2989.0,141.8556,141.978,141.611,141.611,2989.0
2021-01-13 10:30:00,150.44,150.52,150.08,150.11,2700.0,141.5827,141.658,141.2439,141.2721,2700.0
2021-01-13 10:35:00,150.17,150.25,149.85,149.92,39018.0,141.3286,141.4039,141.0275,141.0933,39018.0
2021-01-13 10:40:00,149.9,150.09,149.85,150.05,3520.0,141.0745,141.2533,141.0275,141.2157,3520.0
2021-01-13 10:45:00,150.03,150.03,149.66,149.66,4587.0,141.1969,141.1969,140.8486,140.8486,4587.0
2021-01-13 10:50:00,149.74,149.97,149.63,149.96,2987.0,140.9239,141.1404,140.8204,141.131,2987.0
2021-01-13 10:55:00,149.95,150.22,149.86,150.22,8440.0,141.1216,141.3757,141.0369,141.3757,8440.0
2021-01-13 11:00:00,150.12,150.24,149.91,149.95,5352.0,141.2816,141.3945,141.0839,141.1216,5352.0
2021-01-13 11:05:00,150.02,150.1,149.94,149.94,4863.0,141.1874,141.2627,141.1122,141.1122,4863.0
2021-01-13 11:10:00,149.99,149.99,149.85,149.89,2134.0,141.1592,141.1592,141.0275,141.0651,2134.0
2021-01-13 11:15:00,149.92,150.2,149.92,150.18,4603.0,141.0933,141.3568,141.0933,141.338,4603.0
2021-01-13 11:20:00,150.23,150.26,150.15,150.17,3983.0,141.3851,141.4133,141.3098,141.3286,3983.0
2021-01-13 11:25:00,150.22,150.32,150.0,150.0,5608.0,141.3757,141.4698,141.1686,141.1686,5608.0
2021-01-13 11:30:00,150.0,150.0,149.78,149.78,3621.0,141.1686,141.1686,140.9616,140.9616,3621.0
2021-01-13 11:35:00,149.81,149.9,149.67,149.9,5767.0,140.9898,141.0745,140.8581,141.0745,5767.0
2021-01-13 11:40:00,149.89,149.89,149.66,149.71,3248.0,141.0651,141.0651,140.8486,140.8957,3248.0
2021-01-13 11:45:00,149.65,149.81,149.57,149.78,2496.0,140.8392,140.9898,140.7639,140.9616,2496.0
2021-01-13 11:50:00,149.75,149.85,149.69,149.79,1900.0,140.9333,141.0275,140.8769,140.971,1900.0
2021-01-13 11:55:00,149.83,149.95,149.8,149.84,2417.0,141.0086,141.1216,140.9804,141.018,2417.0
2021-01-13 12:00:00,149.91,149.91,149.73,149.77,2414.0,141.0839,141.0839,140.9145,140.9522,2414.0
2021-01-13 12:05:00,149.75,149.8,149.69,149.75,4000.0,140.9333,140.9804,140.8769,140.9333,4000.0
2021-01-13 12:10:00,149.72,150.01,149.7,149.94,5020.0,140.9051,141.178,140.8863,141.1122,5020.0
2021-01-13 12:15:00,149.99,150.13,149.99,150.05,2933.0,141.1592,141.291,141.1592,141.2157,2933.0
2021-01-13 12:20:00,150.09,150.21,150.01,150.21,1633.0,141.2533,141.3663,141.178,141.3663,1633.0
2021-01-13 12:25:00,150.15,150.57,150.14,150.49,7211.0,141.3098,141.7051,141.3004,141.6298,7211.0
2021-01-13 12:30:00,150.48,150.53,150.38,150.43,4399.0,141.6204,141.6674,141.5263,141.5733,4399.0
2021-01-13 12:35:00,150.47,150.49,150.29,150.41,2973.0,141.611,141.6298,141.4416,141.5545,2973.0
2021-01-13 12:40:00,150.38,150.45,150.37,150.45,977.0,141.5263,141.5921,141.5168,141.5921,977.0
2021-01-13 12:45:00,150.44,150.55,150.39,150.55,7014.0,141.5827,141.6862,141.5357,141.6862,7014.0
2021-01-13 12:50:00,150.58,150.9,150.52,150.9,3166.0,141.7145,142.0156,141.658,142.0156,3166.0
2021-01-13 12:55:00,150.93,150.97,150.79,150.79,3600.0,142.0439,142.0815,141.9121,141.9121,3600.0
2021-01-13 13:00:00,150.83,150.83,150.66,150.76,3422.0,141.9498,141.9498,141.7898,141.8839,3422.0
2021-01-13 13:05:00,150.76,150.77,150.55,150.56,3132.0,141.8839,141.8933,141.6862,141.6957,3132.0
2021-01-13 13:10:00,150.57,150.68,150.48,150.66,3998.0,141.7051,141.8086,141.6204,141.7898,3998.0
2021-01-13 13:15:00,150.67,150.68,150.53,150.56,1785.0,141.7992,141.8086,141.6674,141.6957,1785.0
2021-01-13 13:20:00,150.49,150.75,150.49,150.65,2264.0,141.6298,141.8745,141.6298,141.7804,2264.0
2021-01-13 13:25:00,150.68,150.69,150.54,150.64,2807.0,141.8086,141.818,141.6768,141.7709,2807.0
2021-01-13 13:30:00,150.65,150.79,150.63,150.7,5664.0,141.7804,141.9121,141.7615,141.8274,5664.0
2021-01-13 13:35:00,150.6,150.67,150.53,150.67,2946.0,141.7333,141.7992,141.6674,141.7992,2946.0
2021-01-13 13:40:00,150.68,150.82,150.65,150.82,3880.0,141.8086,141.9403,141.7804,141.9403,3880.0
2021-01-13 13:45:00,150.79,150.99,150.79,150.99,1798.0,141.9121,142.1003,141.9121,142.1003,1798.0
2021-01-13 13:50:00,151.03,151.03,150.99,151.0,1200.0,142.138,142.138,142.1003,142.1097,1200.0
2021-01-13 13:55:00,151.05,151.09,150.84,150.84,6323.0,142.1568,142.1944,141.9592,141.9592,6323.0
2021-01-13 14:00:00,150.75,151.07,150.65,150.67,12139.0,141.8745,142.1756,141.7804,141.7992,12139.0
2021-01-13 14:05:00,150.65,150.72,150.48,150.66,64066.0,141.7804,141.8462,141.6204,141.7898,64066.0
2021-01-13 14:10:00,150.6,150.76,150.55,150.55,7614.0,141.7333,141.8839,141.6862,141.6862,7614.0
2021-01-13 14:15:00,150.59,150.61,150.38,150.48,20904.0,141.7239,141.7427,141.5263,141.6204,20904.0
2021-01-13 14:20:00,150.5,150.56,150.44,150.46,12097.0,141.6392,141.6957,141.5827,141.6015,12097.0
2021-01-13 14:25:00,150.49,150.5,150.4,150.5,6501.0,141.6298,141.6392,141.5451,141.6392,6501.0
2021-01-13 14:30:00,150.49,150.5,150.39,150.47,3838.0,141.6298,141.6392,141.5357,141.611,3838.0
2021-01-13 14:35:00,150.5,150.5,150.39,150.42,5106.0,141.6392,141.6392,141.5357,141.5639,5106.0
2021-01-13 14:40:00,150.42,150.42,150.26,150.37,5528.0,141.5639,141.5639,141.4133,141.5168,5528.0
2021-01-13 14:45:00,150.4,150.41,150.27,150.27,10234.0,141.5451,141.5545,141.4227,141.4227,10234.0
2021-01-13 14:50:00,150.29,150.37,150.25,150.26,10651.0,141.4416,141.5168,141.4039,141.4133,10651.0
2021-01-13 14:55:00,150.28,150.37,150.15,150.33,6359.0,141.4321,141.5168,141.3098,141.4792,6359.0
2021-01-13 15:00:00,150.35,150.43,150.24,150.38,11106.0,141.498,141.5733,141.3945,141.5263,11106.0
2021-01-13 15:05:00,150.43,150.57,150.36,150.54,6652.0,141.5733,141.7051,141.5074,141.6768,6652.0
2021-01-13 15:10:00,150.57,150.75,150.57,150.67,8245.0,141.7051,141.8745,141.7051,141.7992,8245.0
2021-01-13 15:15:00,150.73,150.76,150.64,150.75,6352.0,141.8556,141.8839,141.7709,141.8745,6352.0
2021-01-13 15:20:00,150.72,150.73,150.58,150.68,9466.0,141.8462,141.8556,141.7145,141.8086,9466.0
2021-01-13 15:25:00,150.61,150.67,150.51,150.55,6942.0,141.7427,141.7992,141.6486,141.6862,6942.0
2021-01-13 15:30:00,150.53,150.76,150.48,150.74,10207.0,141.6674,141.8839,141.6204,141.8651,10207.0
2021-01-13 15:35:00,150.75,150.8,150.65,150.8,8447.0,141.8745,141.9215,141.7804,141.9215,8447.0
2021-01-13 15:40:00,150.81,151.0,150.78,150.99,10089.0,141.9309,142.1097,141.9027,142.1003,10089.0
2021-01-13 15:45:00,151.02,151.11,150.88,150.92,20104.0,142.1286,142.2133,141.9968,142.0345,20104.0
2021-01-13 15:50:00,150.89,151.01,150.74,150.97,20654.0,142.0062,142.1192,141.8651,142.0815,20654.0
2021-01-13 15:55:00,150.95,151.1,150.66,150.94,77337.0,142.0627,142.2039,141.7898,142.0533,77337.0
2021-01-14 09:30:00,150.99,151.76,150.54,150.55,24283.0,142.1003,142.825,141.6768,141.6862,24283.0
2021-01-14 09:35:00,150.27,151.02,150.26,151.02,2500.0,141.4227,142.1286,141.4133,142.1286,2500.0
2021-01-14 09:40:00,151.02,151.23,150.9,151.09,8691.0,142.1286,142.3262,142.0156,142.1944,8691.0
2021-01-14 09:45:00,151.18,151.72,151.12,151.54,2965.0,142.2792,142.7874,142.2227,142.618,2965.0
2021-01-14 09:50:00,151.39,151.52,151.04,151.05,4471.0,142.4768,142.5991,142.1474,142.1568,4471.0
2021-01-14 09:55:00,151.08,151.37,151.02,151.15,6015.0,142.185,142.458,142.1286,142.2509,6015.0
2021-01-14 10:00:00,151.28,151.54,151.15,151.53,5096.0,142.3733,142.618,142.2509,142.6085,5096.0
2021-01-14 10:05:00,151.55,151.84,151.27,151.4,5021.0,142.6274,142.9003,142.3639,142.4862,5021.0
2021-01-14 10:10:00,151.48,151.5,151.22,151.36,7344.0,142.5615,142.5803,142.3168,142.4486,7344.0
2021-01-14 10:15:00,151.36,151.46,151.12,151.19,15643.0,142.4486,142.5427,142.2227,142.2886,15643.0
2021-01-14 10:20:00,151.19,151.31,151.02,151.09,7915.0,142.2886,142.4015,142.1286,142.1944,7915.0
2021-01-14 10:25:00,151.13,151.14,150.7,150.9,5763.0,142.2321,142.2415,141.8274,142.0156,5763.0
2021-01-14 10:30:00,150.9,151.08,150.84,151.04,8297.0,142.0156,142.185,141.9592,142.1474,8297.0
2021-01-14 10:35:00,150.96,150.96,150.8,150.92,3601.0,142.0721,142.0721,141.9215,142.0345,3601.0
2021-01-14 10:40:00,150.92,151.09,150.73,150.97,8092.0,142.0345,142.1944,141.8556,142.0815,8092.0
2021-01-14 10:45:00,150.89,150.95,150.79,150.86,2480.0,142.0062,142.0627,141.9121,141.978,2480.0
2021-01-14 10:50:00,150.87,150.98,150.87,150.88,2320.0,141.9874,142.0909,141.9874,141.9968,2320.0
2021-01-14 10:55:00,150.82,150.86,150.69,150.85,3907.0,141.9403,141.978,141.818,141.9686,3907.0
2021-01-14 11:00:00,150.86,150.92,150.65,150.69,9596.0,141.978,142.0345,141.7804,141.818,9596.0
2021-01-14 11:05:00,150.72,150.79,150.45,150.56,2550.0,141.8462,141.9121,141.5921,141.6957,2550.0
2021-01-14 11:10:00,150.63,150.74,150.49,150.66,5599.0,141.7615,141.8651,141.6298,141.7898,5599.0
2021-01-14 11:15:00,150.6,150.76,150.53,150.76,19589.0,141.7333,141.8839,141.6674,141.8839,19589.0
2021-01-14 11:20:00,150.75,150.76,150.66,150.66,1400.0,141.8745,141.8839,141.7898,141.7898,1400.0
2021-01-14 11:25:00,150.66,150.8,150.53,150.59,6606.0,141.7898,141.9215,141.6674,141.7239,6606.0
2021-01-14 11:30:00,150.59,150.66,150.45,150.6,2347.0,141.7239,141.7898,141.5921,141.7333,2347.0
2021-01-14 11:35:00,150.53,150.78,150.53,150.78,1860.0,141.6674,141.9027,141.6674,141.9027,1860.0
2021-01-14 11:40:00,150.66,151.02,150.66,151.02,4761.0,141.7898,142.1286,141.7898,142.1286,4761.0
2021-01-14 11:45:00,150.97,151.07,150.91,151.07,300.0,142.0815,142.1756,142.025,142.1756,300.0
2021-01-14 11:50:00,151.1,151.23,151.1,151.17,3213.0,142.2039,142.3262,142.2039,142.2697,3213.0
2021-01-14 11:55:00,151.24,151.3,151.17,151.25,2540.0,142.3356,142.3921,142.2697,142.345,2540.0
2021-01-14 12:00:00,151.22,151.38,151.22,151.33,25781.0,142.3168,142.4674,142.3168,142.4203,25781.0
2021-01-14 12:05:00,151.44,151.65,151.44,151.56,900.0,142.5238,142.7215,142.5238,142.6368,900.0
2021-01-14 12:10:00,151.56,151.78,151.48,151.77,2334.0,142.6368,142.8438,142.5615,142.8344,2334.0
2021-01-14 12:15:00,151.87,151.87,151.55,151.55,8166.0,142.9285,142.9285,142.6274,142.6274,8166.0
2021-01-14 12:20:00,151.47,151.55,151.42,151.45,2000.0,142.5521,142.6274,142.505,142.5333,2000.0
2021-01-14 12:25:00,151.44,151.54,151.44,151.48,1472.0,142.5238,142.618,142.5238,142.5615,1472.0
2021-01-14 12:30:00,151.51,151.57,151.49,151.53,3327.0,142.5897,142.6462,142.5709,142.6085,3327.0
2021-01-14 12:35:00,151.53,151.64,151.51,151.64,1977.0,142.6085,142.7121,142.5897,142.7121,1977.0
2021-01-14 12:40:00,151.65,151.73,151.6,151.71,3035.0,142.7215,142.7968,142.6744,142.7779,3035.0
2021-01-14 12:45:00,151.68,151.74,151.55,151.69,1960.0,142.7497,142.8062,142.6274,142.7591,1960.0
2021-01-14 12:50:00,151.73,151.79,151.67,151.68,539.0,142.7968,142.8532,142.7403,142.7497,539.0
2021-01-14 12:55:00,151.78,151.8,151.66,151.72,5858.0,142.8438,142.8626,142.7309,142.7874,5858.0
2021-01-14 13:00:00,151.76,151.9,151.75,151.82,3047.0,142.825,142.9568,142.8156,142.8815,3047.0
2021-01-14 13:05:00,151.81,151.95,151.81,151.95,1051.0,142.8721,143.0038,142.8721,143.0038,1051.0
2021-01-14 13:10:00,151.93,151.93,151.86,151.92,2602.0,142.985,142.985,142.9191,142.9756,2602.0
2021-01-14 13:15:00,151.82,151.89,151.67,151.69,3319.0,142.8815,142.9473,142.7403,142.7591,3319.0
2021-01-14 13:20:00,151.68,151.92,151.68,151.82,2215.0,142.7497,142.9756,142.7497,142.8815,2215.0
2021-01-14 13:25:00,151.84,151.99,151.84,151.99,1212.0,142.9003,143.0415,142.9003,143.0415,1212.0
2021-01-14 13:30:00,151.99,152.21,151.95,152.2,3537.0,143.0415,143.2485,143.0038,143.2391,3537.0
2021-01-14 13:35:00,152.14,152.47,152.1,152.47,8270.0,143.1826,143.4932,143.145,143.4932,8270.0
2021-01-14 13:40:00,152.49,152.56,152.48,152.56,535.0,143.512,143.5779,143.5026,143.5779,535.0
2021-01-14 13:45:00,152.55,152.55,152.43,152.49,3348.0,143.5685,143.5685,143.4556,143.512,3348.0
2021-01-14 13:50:00,152.49,152.55,152.27,152.28,3448.0,143.512,143.5685,143.305,143.3144,3448.0
2021-01-14 13:55:00,152.39,152.39,152.18,152.18,5734.0,143.4179,143.4179,143.2203,143.2203,5734.0
2021-01-14 14:00:00,152.22,152.31,152.2,152.24,2547.0,143.2579,143.3426,143.2391,143.2767,2547.0
2021-01-14 14:05:00,152.26,152.28,152.17,152.22,2343.0,143.2956,143.3144,143.2109,143.2579,2343.0
2021-01-14 14:10:00,152.22,152.27,152.12,152.12,3069.0,143.2579,143.305,143.1638,143.1638,3069.0
2021-01-14 14:15:00,152.14,152.22,152.09,152.15,6811.0,143.1826,143.2579,143.1356,143.192,6811.0
2021-01-14 14:20:00,152.1,152.14,152.02,152.02,3522.0,143.145,143.1826,143.0697,143.0697,3522.0
2021-01-14 14:25:00,152.03,152.04,151.93,151.93,2736.0,143.0791,143.0885,142.985,142.985,2736.0
2021-01-14 14:30:00,151.94,151.98,151.8,151.92,3318.0,142.9944,143.032,142.8626,142.9756,3318.0
2021-01-14 14:35:00,151.94,151.94,151.81,151.84,1134.0,142.9944,142.9944,142.8721,142.9003,1134.0
2021-01-14 14:40:00,151.77,151.78,151.68,151.73,1665.0,142.8344,142.8438,142.7497,142.7968,1665.0
2021-01-14 14:45:00,151.74,151.77,151.67,151.72,2815.0,142.8062,142.8344,142.7403,142.7874,2815.0
2021-01-14 14:50:00,151.72,151.73,151.52,151.52,2403.0,142.7874,142.7968,142.5991,142.5991,2403.0
2021-01-14 14:55:00,151.56,151.57,151.48,151.57,1807.0,142.6368,142.6462,142.5615,142.6462,1807.0
2021-01-14 15:00:00,151.51,151.54,151.46,151.54,2001.0,142.5897,142.618,142.5427,142.618,2001.0
2021-01-14 15:05:00,151.59,151.61,151.42,151.42,8605.0,142.665,142.6838,142.505,142.505,8605.0
2021-01-14 15:10:00,151.4,151.5,151.3,151.3,2528.0,142.4862,142.5803,142.3921,142.3921,2528.0
2021-01-14 15:15:00,151.3,151.35,150.97,151.01,6363.0,142.3921,142.4391,142.0815,142.1192,6363.0
2021-01-14 15:20:00,151.1,151.34,151.0,151.19,4707.0,142.2039,142.4297,142.1097,142.2886,4707.0
2021-01-14 15:25:00,151.17,151.17,150.86,150.93,2157.0,142.2697,142.2697,141.978,142.0439,2157.0
2021-01-14 15:30:00,150.96,151.24,150.95,151.15,5075.0,142.0721,142.3356,142.0627,142.2509,5075.0
2021-01-14 15:35:00,151.15,151.17,151.02,151.05,3781.0,142.2509,142.2697,142.1286,142.1568,3781.0
2021-01-14 15:40:00,151.05,151.05,150.86,150.92,6408.0,142.1568,142.1568,141.978,142.0345,6408.0
2021-01-14 15:45:00,150.94,151.08,150.69,150.84,7185.0,142.0533,142.185,141.818,141.9592,7185.0
2021-01-14 15:50:00,150.77,150.77,150.36,150.36,16912.0,141.8933,141.8933,141.5074,141.5074,16912.0
2021-01-14 15:55:00,150.43,150.82,150.34,150.75,39194.0,141.5733,141.9403,141.4886,141.8745,39194.0
2021-01-15 09:30:00,150.71,150.75,148.03,148.03,105446.0,141.8368,141.8745,139.3146,139.3146,105446.0
2021-01-15 09:35:00,148.01,148.11,147.55,148.02,8106.0,139.2958,139.3899,138.8629,139.3052,8106.0
2021-01-15 09:40:00,147.48,148.83,147.48,148.76,8423.0,138.797,140.0675,138.797,140.0016,8423.0
2021-01-15 09:45:00,149.01,149.38,148.51,149.38,1000.0,140.2369,140.5851,139.7663,140.5851,1000.0
2021-01-15 09:50:00,149.47,149.81,149.15,149.18,4536.0,140.6698,140.9898,140.3687,140.3969,4536.0
2021-01-15 09:55:00,149.17,149.33,148.88,149.0,3050.0,140.3875,140.5381,140.1146,140.2275,3050.0
2021-01-15 10:00:00,149.08,149.36,148.5,148.75,9889.0,140.3028,140.5663,139.7569,139.9922,9889.0
2021-01-15 10:05:00,148.63,148.8,147.97,148.19,8720.0,139.8793,140.0393,139.2581,139.4652,8720.0
2021-01-15 10:10:00,148.26,148.49,148.16,148.19,12610.0,139.5311,139.7475,139.437,139.4652,12610.0
2021-01-15 10:15:00,148.04,148.04,147.45,147.78,4800.0,139.324,139.324,138.7688,139.0793,4800.0
2021-01-15 10:20:00,147.78,147.85,147.05,147.43,11792.0,139.0793,139.1452,138.3923,138.7499,11792.0
2021-01-15 10:25:00,147.42,147.98,147.42,147.5,76357.0,138.7405,139.2676,138.7405,138.8158,76357.0
2021-01-15 10:30:00,147.44,147.84,147.38,147.81,4901.0,138.7593,139.1358,138.7029,139.1076,4901.0
2021-01-15 10:35:00,147.9,148.31,147.85,148.31,4552.0,139.1923,139.5781,139.1452,139.5781,4552.0
2021-01-15 10:40:00,148.34,148.53,148.17,148.44,4513.0,139.6064,139.7852,139.4464,139.7005,4513.0
2021-01-15 10:45:00,148.33,148.51,148.07,148.19,7353.0,139.5969,139.7663,139.3523,139.4652,7353.0
2021-01-15 10:50:00,148.24,148.33,148.02,148.02,2476.0,139.5122,139.5969,139.3052,139.3052,2476.0
2021-01-15 10:55:00,148.03,148.46,147.82,148.46,4880.0,139.3146,139.7193,139.117,139.7193,4880.0
2021-01-15 11:00:00,148.44,148.44,148.18,148.32,6508.0,139.7005,139.7005,139.4558,139.5875,6508.0
2021-01-15 11:05:00,148.22,148.22,147.73,147.81,14498.0,139.4934,139.4934,139.0323,139.1076,14498.0
2021-01-15 11:10:00,147.84,148.06,147.62,147.95,4028.0,139.1358,139.3428,138.9287,139.2393,4028.0
2021-01-15 11:15:00,147.95,147.95,147.59,147.84,4255.0,139.2393,139.2393,138.9005,139.1358,4255.0
2021-01-15 11:20:00,147.97,147.97,147.81,147.91,1400.0,139.2581,139.2581,139.1076,139.2017,1400.0
2021-01-15 11:25:00,147.94,148.2,147.84,148.19,4746.0,139.2299,139.4746,139.1358,139.4652,4746.0
2021-01-15 11:30:00,148.17,148.19,147.94,147.99,5201.0,139.4464,139.4652,139.2299,139.277,5201.0
2021-01-15 11:35:00,147.94,148.36,147.94,148.2,6326.0,139.2299,139.6252,139.2299,139.4746,6326.0
2021-01-15 11:40:00,148.28,148.5,148.28,148.31,2300.0,139.5499,139.7569,139.5499,139.5781,2300.0
2021-01-15 11:45:00,148.3,148.32,148.1,148.1,3444.0,139.5687,139.5875,139.3805,139.3805,3444.0
2021-01-15 11:50:00,148.1,148.1,147.86,148.05,3267.0,139.3805,139.3805,139.1546,139.3334,3267.0
2021-01-15 11:55:00,148.06,148.21,147.91,148.17,4079.0,139.3428,139.484,139.2017,139.4464,4079.0
2021-01-15 12:00:00,148.13,148.23,147.95,148.12,3400.0,139.4087,139.5028,139.2393,139.3993,3400.0
2021-01-15 12:05:00,148.2,148.23,148.06,148.15,2439.0,139.4746,139.5028,139.3428,139.4275,2439.0
2021-01-15 12:10:00,148.11,148.21,147.89,147.9,3538.0,139.3899,139.484,139.1829,139.1923,3538.0
2021-01-15 12:15:00,148.1,148.25,148.07,148.25,2576.0,139.3805,139.5217,139.3523,139.5217,2576.0
2021-01-15 12:20:00,148.19,148.37,148.11,148.34,2788.0,139.4652,139.6346,139.3899,139.6064,2788.0
2021-01-15 12:25:00,148.34,148.57,148.24,148.57,2101.0,139.6064,139.8228,139.5122,139.8228,2101.0
2021-01-15 12:30:00,148.41,148.67,148.4,148.49,3388.0,139.6722,139.9169,139.6628,139.7475,3388.0
2021-01-15 12:35:00,148.64,148.69,148.54,148.58,1434.0,139.8887,139.9358,139.7946,139.8322,1434.0
2021-01-15 12:40:00,148.61,148.8,148.57,148.57,2977.0,139.8605,140.0393,139.8228,139.8228,2977.0
2021-01-15 12:45:00,148.58,148.71,148.57,148.68,1505.0,139.8322,139.9546,139.8228,139.9263,1505.0
2021-01-15 12:50:00,148.66,148.66,148.37,148.61,2883.0,139.9075,139.9075,139.6346,139.8605,2883.0
2021-01-15 12:55:00,148.77,148.77,148.58,148.62,2210.0,140.011,140.011,139.8322,139.8699,2210.0
2021-01-15 13:00:00,148.55,148.55,148.18,148.18,1428.0,139.804,139.804,139.4558,139.4558,1428.0
2021-01-15 13:05:00,148.25,148.38,148.22,148.28,1800.0,139.5217,139.644,139.4934,139.5499,1800.0
2021-01-15 13:10:00,148.26,148.28,148.18,148.18,2612.0,139.5311,139.5499,139.4558,139.4558,2612.0
2021-01-15 13:15:00,148.16,148.42,148.16,148.41,5231.0,139.437,139.6816,139.437,139.6722,5231.0
2021-01-15 13:20:00,148.34,148.53,148.31,148.39,2322.0,139.6064,139.7852,139.5781,139.6534,2322.0
2021-01-15 13:25:00,148.37,148.41,148.27,148.28,2826.0,139.6346,139.6722,139.5405,139.5499,2826.0
2021-01-15 13:30:00,148.23,148.42,148.23,148.34,1751.0,139.5028,139.6816,139.5028,139.6064,1751.0
2021-01-15 13:35:00,148.29,148.29,148.15,148.26,2463.0,139.5593,139.5593,139.4275,139.5311,2463.0
2021-01-15 13:40:00,148.28,148.49,148.27,148.37,4022.0,139.5499,139.7475,139.5405,139.6346,4022.0
2021-01-15 13:45:00,148.32,148.55,148.32,148.39,1776.0,139.5875,139.804,139.5875,139.6534,1776.0
2021-01-15 13:50:00,148.31,148.31,148.06,148.06,2230.0,139.5781,139.5781,139.3428,139.3428,2230.0
2021-01-15 13:55:00,147.93,148.32,147.93,148.25,4304.0,139.2205,139.5875,139.2205,139.5217,4304.0
2021-01-15 14:00:00,148.25,148.42,148.18,148.41,2700.0,139.5217,139.6816,139.4558,139.6722,2700.0
2021-01-15 14:05:00,148.46,148.53,148.29,148.29,2585.0,139.7193,139.7852,139.5593,139.5593,2585.0
2021-01-15 14:10:00,148.2,148.36,148.17,148.26,2200.0,139.4746,139.6252,139.4464,139.5311,2200.0
2021-01-15 14:15:00,148.34,148.57,148.34,148.56,2151.0,139.6064,139.8228,139.6064,139.8134,2151.0
2021-01-15 14:20:00,148.54,148.57,148.48,148.52,1948.0,139.7946,139.8228,139.7381,139.7758,1948.0
2021-01-15 14:25:00,148.48,148.8,148.36,148.71,3578.0,139.7381,140.0393,139.6252,139.9546,3578.0
2021-01-15 14:30:00,148.76,148.9,148.76,148.89,2045.0,140.0016,140.1334,140.0016,140.124,2045.0
2021-01-15 14:35:00,148.99,149.18,148.92,149.04,3854.0,140.2181,140.3969,140.1522,140.2651,3854.0
2021-01-15 14:40:00,149.09,149.26,148.97,149.26,2201.0,140.3122,140.4722,140.1993,140.4722,2201.0
2021-01-15 14:45:00,149.2,149.3,149.18,149.25,6644.0,140.4157,140.5098,140.3969,140.4628,6644.0
2021-01-15 14:50:00,149.22,149.37,149.18,149.25,4516.0,140.4345,140.5757,140.3969,140.4628,4516.0
2021-01-15 14:55:00,149.25,149.26,149.03,149.19,4515.0,140.4628,140.4722,140.2557,140.4063,4515.0
2021-01-15 15:00:00,149.21,149.38,149.21,149.24,3705.0,140.4251,140.5851,140.4251,140.4534,3705.0
2021-01-15 15:05:00,149.25,149.27,149.11,149.11,4608.0,140.4628,140.4816,140.331,140.331,4608.0
2021-01-15 15:10:00,149.19,149.75,149.14,149.64,3702.0,140.4063,140.9333,140.3593,140.8298,3702.0
2021-01-15 15:15:00,149.68,149.83,149.68,149.73,3805.0,140.8675,141.0086,140.8675,140.9145,3805.0
2021-01-15 15:20:00,149.67,149.72,149.47,149.53,4408.0,140.8581,140.9051,140.6698,140.7263,4408.0
2021-01-15 15:25:00,149.55,149.58,149.29,149.33,6166.0,140.7451,140.7734,140.5004,140.5381,6166.0
2021-01-15 15:30:00,149.29,149.3,149.08,149.14,8862.0,140.5004,140.5098,140.3028,140.3593,8862.0
2021-01-15 15:35:00,149.14,149.3,149.09,149.09,6728.0,140.3593,140.5098,140.3122,140.3122,6728.0
2021-01-15 15:40:00,149.14,149.36,148.98,149.0,12594.0,140.3593,140.5663,140.2087,140.2275,12594.0
2021-01-15 15:45:00,149.06,149.11,148.95,149.03,19766.0,140.284,140.331,140.1804,140.2557,19766.0
2021-01-15 15:50:00,149.07,149.24,149.06,149.21,20334.0,140.2934,140.4534,140.284,140.4251,20334.0
2021-01-15 15:55:00,149.23,149.73,149.18,149.5,169043.0,140.444,140.9145,140.3969,140.6981,169043.0
2021-01-19 09:30:00,150.16,151.96,150.16,151.88,27083.0,141.3192,143.0132,141.3192,142.9379,27083.0
2021-01-19 09:35:00,151.5,151.92,151.16,151.51,8810.0,142.5803,142.9756,142.2603,142.5897,8810.0
2021-01-19 09:40:00,151.75,152.5,151.38,152.5,8156.0,142.8156,143.5214,142.4674,143.5214,8156.0
2021-01-19 09:45:00,152.49,154.24,152.05,153.4,327976.0,143.512,145.159,143.0979,144.3684,327976.0
2021-01-19 09:50:00,153.4,154.0,153.0,153.99,30895.0,144.3684,144.9331,143.992,144.9237,30895.0
2021-01-19 09:55:00,153.8,154.75,153.52,153.86,28531.0,144.7449,145.639,144.4814,144.8014,28531.0
2021-01-19 10:00:00,153.91,154.01,153.31,153.75,23717.0,144.8484,144.9425,144.2837,144.6978,23717.0
2021-01-19 10:05:00,153.71,154.61,153.58,154.23,32786.0,144.6602,145.5072,144.5378,145.1496,32786.0
2021-01-19 10:10:00,154.34,154.6,154.0,154.53,16317.0,145.2531,145.4978,144.9331,145.4319,16317.0
2021-01-19 10:15:00,154.5,154.63,154.15,154.37,10813.0,145.4037,145.526,145.0743,145.2813,10813.0
2021-01-19 10:20:00,154.26,154.46,153.92,153.92,12849.0,145.1778,145.366,144.8578,144.8578,12849.0
2021-01-19 10:25:00,153.89,154.48,153.87,154.23,15950.0,144.8296,145.3849,144.8108,145.1496,15950.0
2021-01-19 10:30:00,154.28,154.55,154.21,154.52,13426.0,145.1966,145.4507,145.1308,145.4225,13426.0
2021-01-19 10:35:00,154.59,155.31,154.47,154.58,20118.0,145.4884,146.166,145.3754,145.479,20118.0
2021-01-19 10:40:00,154.47,154.59,154.25,154.41,13774.0,145.3754,145.4884,145.1684,145.319,13774.0
2021-01-19 10:45:00,154.47,154.56,154.24,154.56,12612.0,145.3754,145.4602,145.159,145.4602,12612.0
2021-01-19 10:50:00,154.5,154.59,154.1,154.11,8146.0,145.4037,145.4884,145.0272,145.0366,8146.0
2021-01-19 10:55:00,154.21,154.22,153.65,153.88,9343.0,145.1308,145.1402,144.6037,144.8202,9343.0
2021-01-19 11:00:00,153.86,154.0,153.35,153.51,7823.0,144.8014,144.9331,144.3214,144.472,7823.0
2021-01-19 11:05:00,153.48,153.53,153.05,153.05,5976.0,144.4437,144.4908,144.0391,144.0391,5976.0
2021-01-19 11:10:00,153.13,153.5,153.02,153.4,31612.0,144.1143,144.4626,144.0108,144.3684,31612.0
2021-01-19 11:15:00,153.4,153.61,153.18,153.35,37920.0,144.3684,144.5661,144.1614,144.3214,37920.0
2021-01-19 11:20:00,153.38,153.38,153.04,153.11,5058.0,144.3496,144.3496,144.0296,144.0955,5058.0
2021-01-19 11:25:00,153.17,153.32,153.07,153.07,6204.0,144.152,144.2932,144.0579,144.0579,6204.0
2021-01-19 11:30:00,153.17,153.2,152.88,152.88,8650.0,144.152,144.1802,143.8791,143.8791,8650.0
2021-01-19 11:35:00,152.86,152.91,152.71,152.85,6645.0,143.8602,143.9073,143.7191,143.8508,6645.0
2021-01-19 11:40:00,152.83,152.91,152.7,152.91,4045.0,143.832,143.9073,143.7097,143.9073,4045.0
2021-01-19 11:45:00,152.87,153.25,152.87,153.17,7472.0,143.8697,144.2273,143.8697,144.152,7472.0
2021-01-19 11:50:00,153.17,153.36,153.12,153.33,5657.0,144.152,144.3308,144.1049,144.3026,5657.0
2021-01-19 11:55:00,153.34,153.37,153.04,153.04,10116.0,144.312,144.3402,144.0296,144.0296,10116.0
2021-01-19 12:00:00,153.13,153.38,153.08,153.38,7325.0,144.1143,144.3496,144.0673,144.3496,7325.0
2021-01-19 12:05:00,153.38,153.69,153.38,153.61,6977.0,144.3496,144.6414,144.3496,144.5661,6977.0
2021-01-19 12:10:00,153.55,153.64,153.47,153.56,4272.0,144.5096,144.5943,144.4343,144.519,4272.0
2021-01-19 12:15:00,153.63,153.67,153.58,153.59,4840.0,144.5849,144.6225,144.5378,144.5473,4840.0
2021-01-19 12:20:00,153.59,153.78,153.54,153.72,3201.0,144.5473,144.7261,144.5002,144.6696,3201.0
2021-01-19 12:25:00,153.78,153.83,153.39,153.44,3851.0,144.7261,144.7731,144.359,144.4061,3851.0
2021-01-19 12:30:00,153.43,153.59,153.39,153.44,3757.0,144.3967,144.5473,144.359,144.4061,3757.0
2021-01-19 12:35:00,153.45,153.51,153.3,153.38,3450.0,144.4155,144.472,144.2743,144.3496,3450.0
2021-01-19 12:40:00,153.31,153.8,153.3,153.8,6441.0,144.2837,144.7449,144.2743,144.7449,6441.0
2021-01-19 12:45:00,153.78,153.78,153.34,153.41,5872.0,144.7261,144.7261,144.312,144.3779,5872.0
2021-01-19 12:50:00,153.36,153.53,153.35,153.5,4101.0,144.3308,144.4908,144.3214,144.4626,4101.0
2021-01-19 12:55:00,153.37,153.52,153.37,153.51,1600.0,144.3402,144.4814,144.3402,144.472,1600.0
2021-01-19 13:00:00,153.5,153.7,153.49,153.7,1830.0,144.4626,144.6508,144.4531,144.6508,1830.0
2021-01-19 13:05:00,153.66,153.7,153.58,153.66,4073.0,144.6131,144.6508,144.5378,144.6131,4073.0
2021-01-19 13:10:00,153.64,153.64,153.49,153.5,2486.0,144.5943,144.5943,144.4531,144.4626,2486.0
2021-01-19 13:15:00,153.46,153.46,153.3,153.35,3435.0,144.4249,144.4249,144.2743,144.3214,3435.0
2021-01-19 13:20:00,153.4,153.6,153.4,153.54,3693.0,144.3684,144.5567,144.3684,144.5002,3693.0
2021-01-19 13:25:00,153.53,153.59,153.25,153.3,6348.0,144.4908,144.5473,144.2273,144.2743,6348.0
2021-01-19 13:30:00,153.3,153.35,153.25,153.32,4366.0,144.2743,144.3214,144.2273,144.2932,4366.0
2021-01-19 13:35:00,153.29,153.46,153.2,153.2,7534.0,144.2649,144.4249,144.1802,144.1802,7534.0
2021-01-19 13:40:00,153.18,153.24,153.05,153.09,7796.0,144.1614,144.2179,144.0391,144.0767,7796.0
2021-01-19 13:45:00,153.05,153.09,152.87,152.99,6394.0,144.0391,144.0767,143.8697,143.9826,6394.0
2021-01-19 13:50:00,153.08,153.38,153.07,153.31,6080.0,144.0673,144.3496,144.0579,144.2837,6080.0
2021-01-19 13:55:00,153.3,153.6,153.23,153.59,6991.0,144.2743,144.5567,144.2085,144.5473,6991.0
2021-01-19 14:00:00,153.51,153.57,153.26,153.31,6066.0,144.472,144.5284,144.2367,144.2837,6066.0
2021-01-19 14:05:00,153.31,153.46,153.25,153.36,4359.0,144.2837,144.4249,144.2273,144.3308,4359.0
2021-01-19 14:10:00,153.3,153.44,153.15,153.38,5013.0,144.2743,144.4061,144.1332,144.3496,5013.0
2021-01-19 14:15:00,153.36,153.5,153.35,153.43,4400.0,144.3308,144.4626,144.3214,144.3967,4400.0
2021-01-19 14:20:00,153.43,153.51,153.38,153.41,3893.0,144.3967,144.472,144.3496,144.3779,3893.0
2021-01-19 14:25:00,153.41,153.46,153.28,153.46,3353.0,144.3779,144.4249,144.2555,144.4249,3353.0
2021-01-19 14:30:00,153.46,153.61,153.34,153.35,5693.0,144.4249,144.5661,144.312,144.3214,5693.0
2021-01-19 14:35:00,153.43,153.45,153.24,153.25,2733.0,144.3967,144.4155,144.2179,144.2273,2733.0
2021-01-19 14:40:00,153.36,153.36,152.8,152.88,5151.0,144.3308,144.3308,143.8038,143.8791,5151.0
2021-01-19 14:45:00,152.92,152.98,152.86,152.92,5047.0,143.9167,143.9732,143.8602,143.9167,5047.0
2021-01-19 14:50:00,152.92,152.94,152.75,152.88,4988.0,143.9167,143.9355,143.7567,143.8791,4988.0
2021-01-19 14:55:00,152.87,153.0,152.7,152.79,6806.0,143.8697,143.992,143.7097,143.7944,6806.0
2021-01-19 15:00:00,152.78,152.84,152.6,152.74,5542.0,143.7849,143.8414,143.6155,143.7473,5542.0
2021-01-19 15:05:00,152.76,152.87,152.67,152.76,3000.0,143.7661,143.8697,143.6814,143.7661,3000.0
2021-01-19 15:10:00,152.69,152.73,152.62,152.69,6068.0,143.7002,143.7379,143.6344,143.7002,6068.0
2021-01-19 15:15:00,152.68,152.9,152.65,152.86,4350.0,143.6908,143.8979,143.6626,143.8602,4350.0
2021-01-19 15:20:00,152.86,152.95,152.79,152.86,9248.0,143.8602,143.9449,143.7944,143.8602,9248.0
2021-01-19 15:25:00,152.86,153.14,152.86,153.14,7408.0,143.8602,144.1238,143.8602,144.1238,7408.0
2021-01-19 15:30:00,153.09,153.19,152.97,153.16,10554.0,144.0767,144.1708,143.9638,144.1426,10554.0
2021-01-19 15:35:00,153.18,153.22,153.0,153.11,9343.0,144.1614,144.199,143.992,144.0955,9343.0
2021-01-19 15:40:00,153.15,153.31,153.12,153.24,8960.0,144.1332,144.2837,144.1049,144.2179,8960.0
2021-01-19 15:45:00,153.24,153.61,153.21,153.61,23761.0,144.2179,144.5661,144.1896,144.5661,23761.0
2021-01-19 15:50:00,153.62,153.89,153.41,153.49,29435.0,144.5755,144.8296,144.3779,144.4531,29435.0
2021-01-19 15:55:00,153.52,153.62,153.22,153.49,115731.0,144.4814,144.5755,144.199,144.4531,115731.0
2021-01-20 09:30:00,153.53,154.99,153.25,153.34,54391.0,144.4908,145.8648,144.2273,144.312,54391.0
2021-01-20 09:35:00,153.4,153.53,152.8,152.9,12605.0,144.3684,144.4908,143.8038,143.8979,12605.0
2021-01-20 09:40:00,152.85,153.03,152.75,152.93,7684.0,143.8508,144.0202,143.7567,143.9261,7684.0
2021-01-20 09:45:00,153.03,153.08,152.67,153.0,15258.0,144.0202,144.0673,143.6814,143.992,15258.0
2021-01-20 09:50:00,152.99,153.17,152.77,153.14,14392.0,143.9826,144.152,143.7755,144.1238,14392.0
2021-01-20 09:55:00,153.11,153.37,153.09,153.36,16633.0,144.0955,144.3402,144.0767,144.3308,16633.0
2021-01-20 10:00:00,153.56,153.9,153.4,153.9,7750.0,144.519,144.839,144.3684,144.839,7750.0
2021-01-20 10:05:00,153.91,154.18,153.87,154.12,9030.0,144.8484,145.1025,144.8108,145.0461,9030.0
2021-01-20 10:10:00,154.2,154.2,153.95,154.07,5105.0,145.1213,145.1213,144.8861,144.999,5105.0
2021-01-20 10:15:00,154.02,154.61,153.86,154.3,24142.0,144.9519,145.5072,144.8014,145.2155,24142.0
2021-01-20 10:20:00,154.31,154.76,154.31,154.75,6921.0,145.2249,145.6484,145.2249,145.639,6921.0
2021-01-20 10:25:00,154.66,154.89,154.55,154.89,14480.0,145.5543,145.7707,145.4507,145.7707,14480.0
2021-01-20 10:30:00,154.91,155.14,154.74,155.09,8303.0,145.7895,146.006,145.6296,145.9589,8303.0
2021-01-20 10:35:00,155.09,155.1,154.82,155.06,6475.0,145.9589,145.9684,145.7048,145.9307,6475.0
2021-01-20 10:40:00,155.11,155.18,155.07,155.12,3445.0,145.9778,146.0436,145.9401,145.9872,3445.0
2021-01-20 10:45:00,155.18,155.25,155.06,155.22,8244.0,146.0436,146.1095,145.9307,146.0813,8244.0
2021-01-20 10:50:00,155.29,155.45,155.22,155.22,7706.0,146.1472,146.2978,146.0813,146.0813,7706.0
2021-01-20 10:55:00,155.17,155.47,154.96,155.27,7176.0,146.0342,146.3166,145.8366,146.1283,7176.0
2021-01-20 11:00:00,155.25,155.26,154.75,154.91,14828.0,146.1095,146.1189,145.639,145.7895,14828.0
2021-01-20 11:05:00,154.82,154.85,154.57,154.57,7865.0,145.7048,145.7331,145.4696,145.4696,7865.0
2021-01-20 11:10:00,154.53,154.59,154.38,154.48,8779.0,145.4319,145.4884,145.2907,145.3849,8779.0
2021-01-20 11:15:00,154.37,154.45,154.31,154.41,13026.0,145.2813,145.3566,145.2249,145.319,13026.0
2021-01-20 11:20:00,154.41,154.63,154.34,154.48,6214.0,145.319,145.526,145.2531,145.3849,6214.0
2021-01-20 11:25:00,154.4,154.4,154.25,154.31,2215.0,145.3096,145.3096,145.1684,145.2249,2215.0
2021-01-20 11:30:00,154.27,154.35,154.1,154.32,5067.0,145.1872,145.2625,145.0272,145.2343,5067.0
2021-01-20 11:35:00,154.28,154.47,154.27,154.42,3629.0,145.1966,145.3754,145.1872,145.3284,3629.0
2021-01-20 11:40:00,154.45,154.48,154.18,154.22,5601.0,145.3566,145.3849,145.1025,145.1402,5601.0
2021-01-20 11:45:00,154.17,154.29,154.16,154.27,4669.0,145.0931,145.206,145.0837,145.1872,4669.0
2021-01-20 11:50:00,154.29,154.68,154.29,154.56,4063.0,145.206,145.5731,145.206,145.4602,4063.0
2021-01-20 11:55:00,154.45,154.53,154.37,154.38,3453.0,145.3566,145.4319,145.2813,145.2907,3453.0
2021-01-20 12:00:00,154.42,154.64,154.35,154.64,3021.0,145.3284,145.5354,145.2625,145.5354,3021.0
2021-01-20 12:05:00,154.64,154.84,154.64,154.72,3479.0,145.5354,145.7237,145.5354,145.6107,3479.0
2021-01-20 12:10:00,154.75,154.9,154.7,154.86,3607.0,145.639,145.7801,145.5919,145.7425,3607.0
2021-01-20 12:15:00,154.88,155.02,154.87,154.93,3477.0,145.7613,145.8931,145.7519,145.8084,3477.0
2021-01-20 12:20:00,154.94,155.02,154.83,154.85,3777.0,145.8178,145.8931,145.7143,145.7331,3777.0
2021-01-20 12:25:00,154.9,155.04,154.82,154.82,3908.0,145.7801,145.9119,145.7048,145.7048,3908.0
2021-01-20 12:30:00,154.84,154.91,154.69,154.76,5559.0,145.7237,145.7895,145.5825,145.6484,5559.0
2021-01-20 12:35:00,154.79,154.81,154.56,154.62,3031.0,145.6766,145.6954,145.4602,145.5166,3031.0
2021-01-20 12:40:00,154.63,154.71,154.44,154.69,3626.0,145.526,145.6013,145.3472,145.5825,3626.0
2021-01-20 12:45:00,154.74,154.84,154.71,154.84,3437.0,145.6296,145.7237,145.6013,145.7237,3437.0
2021-01-20 12:50:00,154.84,155.12,154.84,155.07,3822.0,145.7237,145.9872,145.7237,145.9401,3822.0
2021-01-20 12:55:00,155.1,155.14,155.0,155.11,4644.0,145.9684,146.006,145.8742,145.9778,4644.0
2021-01-20 13:00:00,155.11,155.34,155.11,155.3,4033.0,145.9778,146.1942,145.9778,146.1566,4033.0
2021-01-20 13:05:00,155.32,155.63,155.32,155.63,6847.0,146.1754,146.4672,146.1754,146.4672,6847.0
2021-01-20 13:10:00,155.64,155.79,155.64,155.75,5151.0,146.4766,146.6177,146.4766,146.5801,5151.0
2021-01-20 13:15:00,155.75,155.75,155.2,155.22,43314.0,146.5801,146.5801,146.0625,146.0813,43314.0
2021-01-20 13:20:00,155.26,155.37,155.1,155.14,5682.0,146.1189,146.2225,145.9684,146.006,5682.0
2021-01-20 13:25:00,155.16,155.24,155.11,155.12,5014.0,146.0248,146.1001,145.9778,145.9872,5014.0
2021-01-20 13:30:00,155.12,155.23,154.99,155.07,6582.0,145.9872,146.0907,145.8648,145.9401,6582.0
2021-01-20 13:35:00,155.07,155.17,154.91,155.09,7238.0,145.9401,146.0342,145.7895,145.9589,7238.0
2021-01-20 13:40:00,155.11,155.18,154.99,154.99,3964.0,145.9778,146.0436,145.8648,145.8648,3964.0
2021-01-20 13:45:00,154.95,154.98,154.71,154.74,5840.0,145.8272,145.8554,145.6013,145.6296,5840.0
2021-01-20 13:50:00,154.72,154.88,154.62,154.62,6365.0,145.6107,145.7613,145.5166,145.5166,6365.0
2021-01-20 13:55:00,154.71,154.79,154.6,154.67,4898.0,145.6013,145.6766,145.4978,145.5637,4898.0
2021-01-20 14:00:00,154.7,154.78,154.63,154.69,5156.0,145.5919,145.6672,145.526,145.5825,5156.0
2021-01-20 14:05:00,154.68,154.81,154.66,154.74,4723.0,145.5731,145.6954,145.5543,145.6296,4723.0
2021-01-20 14:10:00,154.75,154.77,154.36,154.49,6071.0,145.639,145.6578,145.2719,145.3943,6071.0
2021-01-20 14:15:00,154.52,154.66,154.51,154.51,3410.0,145.4225,145.5543,145.4131,145.4131,3410.0
2021-01-20 14:20:00,154.51,154.52,154.3,154.31,5021.0,145.4131,145.4225,145.2155,145.2249,5021.0
2021-01-20 14:25:00,154.31,154.4,154.14,154.34,6117.0,145.2249,145.3096,145.0649,145.2531,6117.0
2021-01-20 14:30:00,154.34,154.52,154.3,154.52,5917.0,145.2531,145.4225,145.2155,145.4225,5917.0
2021-01-20 14:35:00,154.55,154.69,154.55,154.67,4822.0,145.4507,145.5825,145.4507,145.5637,4822.0
2021-01-20 14:40:00,154.69,154.78,154.65,154.72,4721.0,145.5825,145.6672,145.5449,145.6107,4721.0
2021-01-20 14:45:00,154.74,154.81,154.69,154.79,6042.0,145.6296,145.6954,145.5825,145.6766,6042.0
2021-01-20 14:50:00,154.79,154.86,154.73,154.86,4569.0,145.6766,145.7425,145.6201,145.7425,4569.0
2021-01-20 14:55:00,154.83,155.01,154.82,155.0,6654.0,145.7143,145.8837,145.7048,145.8742,6654.0
2021-01-20 15:00:00,155.0,155.14,154.96,155.09,4841.0,145.8742,146.006,145.8366,145.9589,4841.0
2021-01-20 15:05:00,155.06,155.17,155.06,155.17,6115.0,145.9307,146.0342,145.9307,146.0342,6115.0
2021-01-20 15:10:00,155.18,155.18,154.88,154.97,6681.0,146.0436,146.0436,145.7613,145.846,6681.0
2021-01-20 15:15:00,155.03,155.17,155.02,155.09,5679.0,145.9025,146.0342,145.8931,145.9589,5679.0
2021-01-20 15:20:00,155.09,155.09,154.77,154.78,5218.0,145.9589,145.9589,145.6578,145.6672,5218.0
2021-01-20 15:25:00,154.77,154.96,154.76,154.86,7278.0,145.6578,145.8366,145.6484,145.7425,7278.0
2021-01-20 15:30:00,154.87,155.09,154.86,154.95,6858.0,145.7519,145.9589,145.7425,145.8272,6858.0
2021-01-20 15:35:00,154.93,154.93,154.76,154.92,14109.0,145.8084,145.8084,145.6484,145.799,14109.0
2021-01-20 15:40:00,154.93,155.17,154.91,155.14,11883.0,145.8084,146.0342,145.7895,146.006,11883.0
2021-01-20 15:45:00,155.11,155.34,155.04,155.19,11198.0,145.9778,146.1942,145.9119,146.0531,11198.0
2021-01-20 15:50:00,155.2,155.26,155.14,155.22,22145.0,146.0625,146.1189,146.006,146.0813,22145.0
2021-01-20 15:55:00,155.24,155.57,155.17,155.17,58318.0,146.1001,146.4107,146.0342,146.0342,58318.0
2021-01-21 09:30:00,155.71,156.27,155.43,156.0,35697.0,146.5424,147.0695,146.2789,146.8154,35697.0
2021-01-21 09:35:00,156.05,156.14,155.2,155.4,9074.0,146.8624,146.9471,146.0625,146.2507,9074.0
2021-01-21 09:40:00,155.35,155.59,155.17,155.47,11285.0,146.2036,146.4295,146.0342,146.3166,11285.0
2021-01-21 09:45:00,155.38,155.71,155.26,155.3,8660.0,146.2319,146.5424,146.1189,146.1566,8660.0
2021-01-21 09:50:00,155.29,155.39,154.36,154.36,10344.0,146.1472,146.2413,145.2719,145.2719,10344.0
2021-01-21 09:55:00,154.59,154.97,154.48,154.86,5501.0,145.4884,145.846,145.3849,145.7425,5501.0
2021-01-21 10:00:00,154.78,155.11,154.54,154.64,8435.0,145.6672,145.9778,145.4413,145.5354,8435.0
2021-01-21 10:05:00,154.64,154.85,154.62,154.64,6140.0,145.5354,145.7331,145.5166,145.5354,6140.0
2021-01-21 10:10:00,154.56,154.97,154.39,154.77,6935.0,145.4602,145.846,145.3002,145.6578,6935.0
2021-01-21 10:15:00,154.85,155.35,154.85,155.13,7650.0,145.7331,146.2036,145.7331,145.9966,7650.0
2021-01-21 10:20:00,155.1,155.1,154.6,154.6,4240.0,145.9684,145.9684,145.4978,145.4978,4240.0
2021-01-21 10:25:00,154.61,154.72,154.49,154.65,2293.0,145.5072,145.6107,145.3943,145.5449,2293.0
2021-01-21 10:30:00,154.66,155.08,154.65,155.04,4100.0,145.5543,145.9495,145.5449,145.9119,4100.0
2021-01-21 10:35:00,154.97,154.97,154.7,154.88,2167.0,145.846,145.846,145.5919,145.7613,2167.0
2021-01-21 10:40:00,154.89,154.95,154.57,154.7,5137.0,145.7707,145.8272,145.4696,145.5919,5137.0
2021-01-21 10:45:00,154.65,154.93,154.64,154.92,2515.0,145.5449,145.8084,145.5354,145.799,2515.0
2021-01-21 10:50:00,154.96,154.96,154.64,154.64,2400.0,145.8366,145.8366,145.5354,145.5354,2400.0
2021-01-21 10:55:00,154.7,154.79,154.64,154.71,2651.0,145.5919,145.6766,145.5354,145.6013,2651.0
2021-01-21 11:00:00,154.74,155.26,154.73,155.17,7558.0,145.6296,146.1189,145.6201,146.0342,7558.0
2021-01-21 11:05:00,155.08,155.17,154.76,154.83,5382.0,145.9495,146.0342,145.6484,145.7143,5382.0
2021-01-21 11:10:00,154.83,154.95,154.78,154.92,2669.0,145.7143,145.8272,145.6672,145.799,2669.0
2021-01-21 11:15:00,154.89,155.04,154.88,155.0,3783.0,145.7707,145.9119,145.7613,145.8742,3783.0
2021-01-21 11:20:00,154.99,154.99,154.82,154.83,2618.0,145.8648,145.8648,145.7048,145.7143,2618.0
2021-01-21 11:25:00,154.87,154.88,154.75,154.75,4940.0,145.7519,145.7613,145.639,145.639,4940.0
2021-01-21 11:30:00,154.79,154.79,154.39,154.46,5519.0,145.6766,145.6766,145.3002,145.366,5519.0
2021-01-21 11:35:00,154.42,154.57,154.34,154.57,23919.0,145.3284,145.4696,145.2531,145.4696,23919.0
2021-01-21 11:40:00,154.6,154.65,154.49,154.6,2102.0,145.4978,145.5449,145.3943,145.4978,2102.0
2021-01-21 11:45:00,154.58,154.77,154.58,154.75,3105.0,145.479,145.6578,145.479,145.639,3105.0
2021-01-21 11:50:00,154.72,154.81,154.63,154.63,1649.0,145.6107,145.6954,145.526,145.526,1649.0
2021-01-21 11:55:00,154.65,154.7,154.52,154.52,1895.0,145.5449,145.5919,145.4225,145.4225,1895.0
2021-01-21 12:00:00,154.6,154.6,154.3,154.38,2266.0,145.4978,145.4978,145.2155,145.2907,2266.0
2021-01-21 12:05:00,154.39,154.66,154.33,154.66,4716.0,145.3002,145.5543,145.2437,145.5543,4716.0
2021-01-21 12:10:00,154.66,154.73,154.54,154.69,2000.0,145.5543,145.6201,145.4413,145.5825,2000.0
2021-01-21 12:15:00,154.66,154.69,154.57,154.64,3025.0,145.5543,145.5825,145.4696,145.5354,3025.0
2021-01-21 12:20:00,154.58,154.61,154.32,154.4,5010.0,145.479,145.5072,145.2343,145.3096,5010.0
2021-01-21 12:25:00,154.4,154.52,154.37,154.5,3758.0,145.3096,145.4225,145.2813,145.4037,3758.0
2021-01-21 12:30:00,154.47,154.47,154.01,154.07,7378.0,145.3754,145.3754,144.9425,144.999,7378.0
2021-01-21 12:35:00,153.92,154.1,153.91,154.08,4292.0,144.8578,145.0272,144.8484,145.0084,4292.0
2021-01-21 12:40:00,154.09,154.23,153.85,153.87,2494.0,145.0178,145.1496,144.792,144.8108,2494.0
2021-01-21 12:45:00,153.88,154.0,153.79,153.84,1700.0,144.8202,144.9331,144.7355,144.7825,1700.0
2021-01-21 12:50:00,153.86,153.87,153.73,153.78,4295.0,144.8014,144.8108,144.679,144.7261,4295.0
2021-01-21 12:55:00,153.82,154.09,153.82,154.09,2150.0,144.7637,145.0178,144.7637,145.0178,2150.0
2021-01-21 13:00:00,154.14,154.21,153.98,153.98,2100.0,145.0649,145.1308,144.9143,144.9143,2100.0
2021-01-21 13:05:00,153.98,153.98,153.8,153.97,2869.0,144.9143,144.9143,144.7449,144.9049,2869.0
2021-01-21 13:10:00,154.02,154.17,153.95,154.12,2534.0,144.9519,145.0931,144.8861,145.0461,2534.0
2021-01-21 13:15:00,154.12,154.46,154.01,154.46,2461.0,145.0461,145.366,144.9425,145.366,2461.0
2021-01-21 13:20:00,154.32,154.45,154.07,154.39,6493.0,145.2343,145.3566,144.999,145.3002,6493.0
2021-01-21 13:25:00,154.45,154.47,154.25,154.28,3687.0,145.3566,145.3754,145.1684,145.1966,3687.0
2021-01-21 13:30:00,154.32,154.33,154.15,154.3,4553.0,145.2343,145.2437,145.0743,145.2155,4553.0
2021-01-21 13:35:00,154.3,154.31,154.18,154.27,2102.0,145.2155,145.2249,145.1025,145.1872,2102.0
2021-01-21 13:40:00,154.3,154.33,154.15,154.18,2815.0,145.2155,145.2437,145.0743,145.1025,2815.0
2021-01-21 13:45:00,154.15,154.18,154.05,154.17,3396.0,145.0743,145.1025,144.9802,145.0931,3396.0
2021-01-21 13:50:00,154.22,154.43,154.13,154.43,3391.0,145.1402,145.3378,145.0555,145.3378,3391.0
2021-01-21 13:55:00,154.4,154.42,154.21,154.25,2343.0,145.3096,145.3284,145.1308,145.1684,2343.0
2021-01-21 14:00:00,154.31,154.34,154.17,154.19,2002.0,145.2249,145.2531,145.0931,145.1119,2002.0
2021-01-21 14:05:00,154.2,154.25,154.04,154.04,3000.0,145.1213,145.1684,144.9708,144.9708,3000.0
2021-01-21 14:10:00,154.12,154.23,154.06,154.11,3311.0,145.0461,145.1496,144.9896,145.0366,3311.0
2021-01-21 14:15:00,154.16,154.21,154.11,154.21,2250.0,145.0837,145.1308,145.0366,145.1308,2250.0
2021-01-21 14:20:00,154.24,154.36,154.19,154.33,3952.0,145.159,145.2719,145.1119,145.2437,3952.0
2021-01-21 14:25:00,154.28,154.29,154.16,154.24,1761.0,145.1966,145.206,145.0837,145.159,1761.0
2021-01-21 14:30:00,154.24,154.34,154.16,154.16,2400.0,145.159,145.2531,145.0837,145.0837,2400.0
2021-01-21 14:35:00,154.21,154.61,154.21,154.61,3380.0,145.1308,145.5072,145.1308,145.5072,3380.0
2021-01-21 14:40:00,154.62,154.7,154.46,154.65,2076.0,145.5166,145.5919,145.366,145.5449,2076.0
2021-01-21 14:45:00,154.63,154.66,154.21,154.33,3300.0,145.526,145.5543,145.1308,145.2437,3300.0
2021-01-21 14:50:00,154.39,154.39,154.26,154.3,3181.0,145.3002,145.3002,145.1778,145.2155,3181.0
2021-01-21 14:55:00,154.3,154.41,154.24,154.26,2125.0,145.2155,145.319,145.159,145.1778,2125.0
2021-01-21 15:00:00,154.31,154.48,154.27,154.42,2068.0,145.2249,145.3849,145.1872,145.3284,2068.0
2021-01-21 15:05:00,154.47,154.53,154.39,154.52,4799.0,145.3754,145.4319,145.3002,145.4225,4799.0
2021-01-21 15:10:00,154.49,154.49,154.34,154.42,2300.0,145.3943,145.3943,145.2531,145.3284,2300.0
2021-01-21 15:15:00,154.5,154.59,154.43,154.5,3161.0,145.4037,145.4884,145.3378,145.4037,3161.0
2021-01-21 15:20:00,154.45,154.63,154.44,154.44,3113.0,145.3566,145.526,145.3472,145.3472,3113.0
2021-01-21 15:25:00,154.51,154.58,154.42,154.58,4587.0,145.4131,145.479,145.3284,145.479,4587.0
2021-01-21 15:30:00,154.53,154.68,154.5,154.62,6053.0,145.4319,145.5731,145.4037,145.5166,6053.0
2021-01-21 15:35:00,154.61,154.61,154.17,154.27,7201.0,145.5072,145.5072,145.0931,145.1872,7201.0
2021-01-21 15:40:00,154.17,154.35,154.17,154.23,7972.0,145.0931,145.2625,145.0931,145.1496,7972.0
2021-01-21 15:45:00,154.25,154.56,154.23,154.56,11429.0,145.1684,145.4602,145.1496,145.4602,11429.0
2021-01-21 15:50:00,154.51,154.58,154.33,154.53,19079.0,145.4131,145.479,145.2437,145.4319,19079.0
2021-01-21 15:55:00,154.5,154.68,154.39,154.44,75348.0,145.4037,145.5731,145.3002,145.3472,75348.0
2021-01-22 09:30:00,153.5,153.93,152.29,153.21,30929.0,144.4626,144.8672,143.3238,144.1896,30929.0
2021-01-22 09:35:00,153.41,154.43,153.24,153.76,9688.0,144.3779,145.3378,144.2179,144.7073,9688.0
2021-01-22 09:40:00,153.76,153.76,152.7,152.81,5833.0,144.7073,144.7073,143.7097,143.8132,5833.0
2021-01-22 09:45:00,152.87,153.04,152.54,152.78,9191.0,143.8697,144.0296,143.5591,143.7849,9191.0
2021-01-22 09:50:00,152.63,153.19,152.63,152.81,7796.0,143.6438,144.1708,143.6438,143.8132,7796.0
2021-01-22 09:55:00,152.81,152.81,152.26,152.59,9912.0,143.8132,143.8132,143.2956,143.6061,9912.0
2021-01-22 10:00:00,152.56,152.92,152.46,152.5,6000.0,143.5779,143.9167,143.4838,143.5214,6000.0
2021-01-22 10:05:00,152.55,152.68,152.16,152.34,6133.0,143.5685,143.6908,143.2015,143.3709,6133.0
2021-01-22 10:10:00,152.33,152.33,151.77,151.94,6107.0,143.3614,143.3614,142.8344,142.9944,6107.0
2021-01-22 10:15:00,151.81,151.94,151.5,151.61,8554.0,142.8721,142.9944,142.5803,142.6838,8554.0
2021-01-22 10:20:00,151.62,151.68,151.26,151.53,8357.0,142.6932,142.7497,142.3544,142.6085,8357.0
2021-01-22 10:25:00,151.43,151.43,151.0,151.3,6581.0,142.5144,142.5144,142.1097,142.3921,6581.0
2021-01-22 10:30:00,151.31,151.7,151.3,151.7,4007.0,142.4015,142.7685,142.3921,142.7685,4007.0
2021-01-22 10:35:00,151.7,151.71,151.25,151.71,5900.0,142.7685,142.7779,142.345,142.7779,5900.0
2021-01-22 10:40:00,151.77,152.04,151.77,152.04,6046.0,142.8344,143.0885,142.8344,143.0885,6046.0
2021-01-22 10:45:00,152.11,152.45,152.02,152.35,8534.0,143.1544,143.4744,143.0697,143.3803,8534.0
2021-01-22 10:50:00,152.37,152.61,152.37,152.52,3879.0,143.3991,143.625,143.3991,143.5403,3879.0
2021-01-22 10:55:00,152.58,152.82,152.52,152.79,4910.0,143.5967,143.8226,143.5403,143.7944,4910.0
2021-01-22 11:00:00,152.79,153.15,152.79,153.15,3902.0,143.7944,144.1332,143.7944,144.1332,3902.0
2021-01-22 11:05:00,153.13,153.14,152.98,153.12,4964.0,144.1143,144.1238,143.9732,144.1049,4964.0
2021-01-22 11:10:00,153.12,153.19,152.92,153.16,10069.0,144.1049,144.1708,143.9167,144.1426,10069.0
2021-01-22 11:15:00,153.1,153.24,153.09,153.13,5555.0,144.0861,144.2179,144.0767,144.1143,5555.0
2021-01-22 11:20:00,153.17,153.42,153.08,153.37,6507.0,144.152,144.3873,144.0673,144.3402,6507.0
2021-01-22 11:25:00,153.36,153.4,152.9,152.9,7223.0,144.3308,144.3684,143.8979,143.8979,7223.0
2021-01-22 11:30:00,152.9,153.32,152.89,153.28,4574.0,143.8979,144.2932,143.8885,144.2555,4574.0
2021-01-22 11:35:00,153.34,153.85,153.34,153.78,9055.0,144.312,144.792,144.312,144.7261,9055.0
2021-01-22 11:40:00,153.74,153.85,153.53,153.72,3700.0,144.6884,144.792,144.4908,144.6696,3700.0
2021-01-22 11:45:00,153.59,153.79,153.54,153.79,5140.0,144.5473,144.7355,144.5002,144.7355,5140.0
2021-01-22 11:50:00,153.87,153.87,153.56,153.56,2850.0,144.8108,144.8108,144.519,144.519,2850.0
2021-01-22 11:55:00,153.53,153.82,153.53,153.82,3903.0,144.4908,144.7637,144.4908,144.7637,3903.0
2021-01-22 12:00:00,153.92,153.99,153.76,153.76,2001.0,144.8578,144.9237,144.7073,144.7073,2001.0
2021-01-22 12:05:00,153.74,153.74,153.53,153.53,1600.0,144.6884,144.6884,144.4908,144.4908,1600.0
2021-01-22 12:10:00,153.53,153.57,153.44,153.46,4375.0,144.4908,144.5284,144.4061,144.4249,4375.0
2021-01-22 12:15:00,153.49,153.55,153.38,153.45,11325.0,144.4531,144.5096,144.3496,144.4155,11325.0
2021-01-22 12:20:00,153.41,153.67,153.41,153.55,6165.0,144.3779,144.6225,144.3779,144.5096,6165.0
2021-01-22 12:25:00,153.55,153.73,153.55,153.63,8386.0,144.5096,144.679,144.5096,144.5849,8386.0
2021-01-22 12:30:00,153.63,153.76,153.5,153.59,11990.0,144.5849,144.7073,144.4626,144.5473,11990.0
2021-01-22 12:35:00,153.51,153.57,153.34,153.44,5353.0,144.472,144.5284,144.312,144.4061,5353.0
2021-01-22 12:40:00,153.43,153.53,153.37,153.51,4501.0,144.3967,144.4908,144.3402,144.472,4501.0
2021-01-22 12:45:00,153.52,153.64,153.35,153.48,4591.0,144.4814,144.5943,144.3214,144.4437,4591.0
2021-01-22 12:50:00,153.48,153.64,153.48,153.62,1579.0,144.4437,144.5943,144.4437,144.5755,1579.0
2021-01-22 12:55:00,153.58,153.64,153.46,153.46,5041.0,144.5378,144.5943,144.4249,144.4249,5041.0
2021-01-22 13:00:00,153.46,153.47,153.35,153.39,3392.0,144.4249,144.4343,144.3214,144.359,3392.0
2021-01-22 13:05:00,153.34,153.38,152.92,152.98,6849.0,144.312,144.3496,143.9167,143.9732,6849.0
2021-01-22 13:10:00,152.95,153.0,152.84,152.92,4831.0,143.9449,143.992,143.8414,143.9167,4831.0
2021-01-22 13:15:00,152.92,153.11,152.91,153.11,2845.0,143.9167,144.0955,143.9073,144.0955,2845.0
2021-01-22 13:20:00,153.15,153.16,153.05,153.16,2352.0,144.1332,144.1426,144.0391,144.1426,2352.0
2021-01-22 13:25:00,153.18,153.28,153.09,153.12,2988.0,144.1614,144.2555,144.0767,144.1049,2988.0
2021-01-22 13:30:00,153.12,153.14,152.91,153.0,10930.0,144.1049,144.1238,143.9073,143.992,10930.0
2021-01-22 13:35:00,153.03,153.07,152.93,153.04,4072.0,144.0202,144.0579,143.9261,144.0296,4072.0
2021-01-22 13:40:00,153.07,153.11,152.67,152.68,6894.0,144.0579,144.0955,143.6814,143.6908,6894.0
2021-01-22 13:45:00,152.67,152.82,152.43,152.5,14302.0,143.6814,143.8226,143.4556,143.5214,14302.0
2021-01-22 13:50:00,152.48,152.48,152.15,152.18,8302.0,143.5026,143.5026,143.192,143.2203,8302.0
2021-01-22 13:55:00,152.22,152.22,151.82,152.03,8519.0,143.2579,143.2579,142.8815,143.0791,8519.0
2021-01-22 14:00:00,152.01,152.21,151.74,152.21,6150.0,143.0603,143.2485,142.8062,143.2485,6150.0
2021-01-22 14:05:00,152.15,152.26,152.11,152.19,3313.0,143.192,143.2956,143.1544,143.2297,3313.0
2021-01-22 14:10:00,152.17,152.21,151.95,152.01,5435.0,143.2109,143.2485,143.0038,143.0603,5435.0
2021-01-22 14:15:00,152.08,152.2,152.08,152.18,1892.0,143.1262,143.2391,143.1262,143.2203,1892.0
2021-01-22 14:20:00,152.19,152.46,152.17,152.45,4876.0,143.2297,143.4838,143.2109,143.4744,4876.0
2021-01-22 14:25:00,152.47,152.49,152.23,152.23,3021.0,143.4932,143.512,143.2673,143.2673,3021.0
2021-01-22 14:30:00,152.17,152.49,152.17,152.45,5527.0,143.2109,143.512,143.2109,143.4744,5527.0
2021-01-22 14:35:00,152.49,152.62,152.42,152.62,3976.0,143.512,143.6344,143.4461,143.6344,3976.0
2021-01-22 14:40:00,152.66,152.67,152.45,152.54,2300.0,143.672,143.6814,143.4744,143.5591,2300.0
2021-01-22 14:45:00,152.52,152.76,152.5,152.71,5296.0,143.5403,143.7661,143.5214,143.7191,5296.0
2021-01-22 14:50:00,152.71,152.76,152.57,152.72,3501.0,143.7191,143.7661,143.5873,143.7285,3501.0
2021-01-22 14:55:00,152.76,152.78,152.61,152.69,2537.0,143.7661,143.7849,143.625,143.7002,2537.0
2021-01-22 15:00:00,152.74,152.88,152.69,152.84,5739.0,143.7473,143.8791,143.7002,143.8414,5739.0
2021-01-22 15:05:00,152.87,152.97,152.64,152.64,7342.0,143.8697,143.9638,143.6532,143.6532,7342.0
2021-01-22 15:10:00,152.63,152.75,152.45,152.72,4075.0,143.6438,143.7567,143.4744,143.7285,4075.0
2021-01-22 15:15:00,152.72,152.84,152.52,152.56,8637.0,143.7285,143.8414,143.5403,143.5779,8637.0
2021-01-22 15:20:00,152.49,152.73,152.49,152.69,4216.0,143.512,143.7379,143.512,143.7002,4216.0
2021-01-22 15:25:00,152.65,152.84,152.57,152.84,5888.0,143.6626,143.8414,143.5873,143.8414,5888.0
2021-01-22 15:30:00,152.79,152.97,152.75,152.9,6947.0,143.7944,143.9638,143.7567,143.8979,6947.0
2021-01-22 15:35:00,152.92,153.12,152.87,153.1,7381.0,143.9167,144.1049,143.8697,144.0861,7381.0
2021-01-22 15:40:00,153.12,153.32,153.09,153.32,5188.0,144.1049,144.2932,144.0767,144.2932,5188.0
2021-01-22 15:45:00,153.28,153.47,153.19,153.47,7879.0,144.2555,144.4343,144.1708,144.4343,7879.0
2021-01-22 15:50:00,153.28,153.37,153.18,153.27,15828.0,144.2555,144.3402,144.1614,144.2461,15828.0
2021-01-22 15:55:00,153.25,153.36,152.66,152.66,72143.0,144.2273,144.3308,143.672,143.672,72143.0
2021-01-25 09:30:00,152.51,153.01,152.03,152.03,20510.0,143.5308,144.0014,143.0791,143.0791,20510.0
2021-01-25 09:35:00,152.35,152.35,151.31,151.65,8466.0,143.3803,143.3803,142.4015,142.7215,8466.0
2021-01-25 09:40:00,151.56,152.05,151.56,152.0,2300.0,142.6368,143.0979,142.6368,143.0509,2300.0
2021-01-25 09:45:00,152.01,152.38,151.64,151.66,8557.0,143.0603,143.4085,142.7121,142.7309,8557.0
2021-01-25 09:50:00,151.68,151.68,150.33,150.35,15528.0,142.7497,142.7497,141.4792,141.498,15528.0
2021-01-25 09:55:00,150.44,150.74,150.4,150.4,5772.0,141.5827,141.8651,141.5451,141.5451,5772.0
2021-01-25 10:00:00,150.67,151.32,150.64,151.32,4788.0,141.7992,142.4109,141.7709,142.4109,4788.0
2021-01-25 10:05:00,151.35,151.79,151.35,151.56,10103.0,142.4391,142.8532,142.4391,142.6368,10103.0
2021-01-25 10:10:00,151.57,151.75,151.3,151.52,3506.0,142.6462,142.8156,142.3921,142.5991,3506.0
2021-01-25 10:15:00,151.59,151.61,151.07,151.08,4528.0,142.665,142.6838,142.1756,142.185,4528.0
2021-01-25 10:20:00,151.19,151.35,151.12,151.32,3244.0,142.2886,142.4391,142.2227,142.4109,3244.0
2021-01-25 10:25:00,151.32,151.33,151.01,151.01,3696.0,142.4109,142.4203,142.1192,142.1192,3696.0
2021-01-25 10:30:00,151.06,151.24,151.06,151.13,3321.0,142.1662,142.3356,142.1662,142.2321,3321.0
2021-01-25 10:35:00,151.07,151.08,150.84,150.95,3819.0,142.1756,142.185,141.9592,142.0627,3819.0
2021-01-25 10:40:00,150.93,150.94,150.68,150.82,6935.0,142.0439,142.0533,141.8086,141.9403,6935.0
2021-01-25 10:45:00,150.87,150.87,150.4,150.44,6500.0,141.9874,141.9874,141.5451,141.5827,6500.0
2021-01-25 10:50:00,150.54,150.54,149.92,150.06,14045.0,141.6768,141.6768,141.0933,141.2251,14045.0
2021-01-25 10:55:00,150.08,150.08,149.1,149.1,11444.0,141.2439,141.2439,140.3216,140.3216,11444.0
2021-01-25 11:00:00,149.14,149.61,148.17,148.42,12392.0,140.3593,140.8016,139.4464,139.6816,12392.0
2021-01-25 11:05:00,148.79,148.79,147.82,147.88,12722.0,140.0299,140.0299,139.117,139.1734,12722.0
2021-01-25 11:10:00,147.86,148.68,147.55,148.15,28968.0,139.1546,139.9263,138.8629,139.4275,28968.0
2021-01-25 11:15:00,147.82,148.19,147.37,147.76,30616.0,139.117,139.4652,138.6935,139.0605,30616.0
2021-01-25 11:20:00,147.84,148.15,147.66,147.79,8235.0,139.1358,139.4275,138.9664,139.0887,8235.0
2021-01-25 11:25:00,147.74,148.0,147.52,147.73,10808.0,139.0417,139.2864,138.8346,139.0323,10808.0
2021-01-25 11:30:00,147.72,148.02,147.36,147.81,5965.0,139.0229,139.3052,138.6841,139.1076,5965.0
2021-01-25 11:35:00,147.84,148.12,147.71,147.72,5736.0,139.1358,139.3993,139.0134,139.0229,5736.0
2021-01-25 11:40:00,147.69,148.11,147.52,148.11,4606.0,138.9946,139.3899,138.8346,139.3899,4606.0
2021-01-25 11:45:00,148.12,148.14,147.84,148.09,4085.0,139.3993,139.4181,139.1358,139.3711,4085.0
2021-01-25 11:50:00,148.13,148.5,148.1,148.5,3294.0,139.4087,139.7569,139.3805,139.7569,3294.0
2021-01-25 11:55:00,148.43,148.5,148.25,148.26,3430.0,139.6911,139.7569,139.5217,139.5311,3430.0
2021-01-25 12:00:00,148.3,148.4,148.16,148.19,4109.0,139.5687,139.6628,139.437,139.4652,4109.0
2021-01-25 12:05:00,148.15,148.23,148.07,148.1,6900.0,139.4275,139.5028,139.3523,139.3805,6900.0
2021-01-25 12:10:00,148.2,148.36,148.08,148.16,4020.0,139.4746,139.6252,139.3617,139.437,4020.0
2021-01-25 12:15:00,148.24,148.34,147.7,147.84,5577.0,139.5122,139.6064,139.004,139.1358,5577.0
2021-01-25 12:20:00,147.9,148.34,147.83,147.88,4496.0,139.1923,139.6064,139.1264,139.1734,4496.0
2021-01-25 12:25:00,147.81,148.21,147.74,148.21,3417.0,139.1076,139.484,139.0417,139.484,3417.0
2021-01-25 12:30:00,148.21,148.36,148.1,148.33,3739.0,139.484,139.6252,139.3805,139.5969,3739.0
2021-01-25 12:35:00,148.5,148.74,148.47,148.68,5532.0,139.7569,139.9828,139.7287,139.9263,5532.0
2021-01-25 12:40:00,148.61,148.93,148.61,148.83,3885.0,139.8605,140.1616,139.8605,140.0675,3885.0
2021-01-25 12:45:00,148.76,149.03,148.76,149.03,2893.0,140.0016,140.2557,140.0016,140.2557,2893.0
2021-01-25 12:50:00,149.01,149.06,148.71,148.8,6236.0,140.2369,140.284,139.9546,140.0393,6236.0
2021-01-25 12:55:00,148.69,149.0,148.63,148.9,1900.0,139.9358,140.2275,139.8793,140.1334,1900.0
2021-01-25 13:00:00,148.92,149.12,148.84,148.91,4041.0,140.1522,140.3404,140.0769,140.1428,4041.0
2021-01-25 13:05:00,148.9,148.99,148.53,148.6,13289.0,140.1334,140.2181,139.7852,139.8511,13289.0
2021-01-25 13:10:00,148.67,149.1,148.63,149.06,4134.0,139.9169,140.3216,139.8793,140.284,4134.0
2021-01-25 13:15:00,149.15,149.35,149.11,149.18,3828.0,140.3687,140.5569,140.331,140.3969,3828.0
2021-01-25 13:20:00,149.35,149.47,149.24,149.44,4284.0,140.5569,140.6698,140.4534,140.6416,4284.0
2021-01-25 13:25:00,149.49,149.52,149.27,149.33,6614.0,140.6887,140.7169,140.4816,140.5381,6614.0
2021-01-25 13:30:00,149.39,149.67,149.24,149.65,3976.0,140.5945,140.8581,140.4534,140.8392,3976.0
2021-01-25 13:35:00,149.69,149.81,149.47,149.53,10443.0,140.8769,140.9898,140.6698,140.7263,10443.0
2021-01-25 13:40:00,149.5,149.64,149.4,149.6,4433.0,140.6981,140.8298,140.6039,140.7922,4433.0
2021-01-25 13:45:00,149.62,149.85,149.61,149.8,6401.0,140.811,141.0275,140.8016,140.9804,6401.0
2021-01-25 13:50:00,149.83,149.85,149.53,149.53,3261.0,141.0086,141.0275,140.7263,140.7263,3261.0
2021-01-25 13:55:00,149.49,149.69,149.27,149.63,5646.0,140.6887,140.8769,140.4816,140.8204,5646.0
2021-01-25 14:00:00,149.64,149.84,149.62,149.8,3340.0,140.8298,141.018,140.811,140.9804,3340.0
2021-01-25 14:05:00,149.84,150.03,149.7,149.75,5372.0,141.018,141.1969,140.8863,140.9333,5372.0
2021-01-25 14:10:00,149.74,149.76,149.65,149.75,4811.0,140.9239,140.9428,140.8392,140.9333,4811.0
2021-01-25 14:15:00,149.81,149.84,149.49,149.66,5165.0,140.9898,141.018,140.6887,140.8486,5165.0
2021-01-25 14:20:00,149.62,149.73,149.53,149.73,4363.0,140.811,140.9145,140.7263,140.9145,4363.0
2021-01-25 14:25:00,149.72,149.88,149.55,149.81,2934.0,140.9051,141.0557,140.7451,140.9898,2934.0
2021-01-25 14:30:00,149.83,149.95,149.73,149.89,2847.0,141.0086,141.1216,140.9145,141.0651,2847.0
2021-01-25 14:35:00,149.81,149.9,149.74,149.77,3428.0,140.9898,141.0745,140.9239,140.9522,3428.0
2021-01-25 14:40:00,149.82,149.82,149.62,149.62,4515.0,140.9992,140.9992,140.811,140.811,4515.0
2021-01-25 14:45:00,149.67,149.73,149.56,149.69,5822.0,140.8581,140.9145,140.7545,140.8769,5822.0
2021-01-25 14:50:00,149.74,149.77,149.63,149.64,6034.0,140.9239,140.9522,140.8204,140.8298,6034.0
2021-01-25 14:55:00,149.65,149.69,149.45,149.46,5700.0,140.8392,140.8769,140.651,140.6604,5700.0
2021-01-25 15:00:00,149.45,149.76,149.44,149.61,2957.0,140.651,140.9428,140.6416,140.8016,2957.0
2021-01-25 15:05:00,149.73,149.9,149.68,149.86,5207.0,140.9145,141.0745,140.8675,141.0369,5207.0
2021-01-25 15:10:00,149.81,149.82,149.54,149.64,5605.0,140.9898,140.9992,140.7357,140.8298,5605.0
2021-01-25 15:15:00,149.54,149.73,149.45,149.66,5300.0,140.7357,140.9145,140.651,140.8486,5300.0
2021-01-25 15:20:00,149.59,149.91,149.59,149.84,5848.0,140.7828,141.0839,140.7828,141.018,5848.0
2021-01-25 15:25:00,149.86,149.96,149.82,149.86,7888.0,141.0369,141.131,140.9992,141.0369,7888.0
2021-01-25 15:30:00,149.94,150.16,149.85,150.12,11258.0,141.1122,141.3192,141.0275,141.2816,11258.0
2021-01-25 15:35:00,150.1,150.49,150.07,150.44,9296.0,141.2627,141.6298,141.2345,141.5827,9296.0
2021-01-25 15:40:00,150.42,150.48,150.16,150.4,8424.0,141.5639,141.6204,141.3192,141.5451,8424.0
2021-01-25 15:45:00,150.42,150.46,150.18,150.26,11521.0,141.5639,141.6015,141.338,141.4133,11521.0
2021-01-25 15:50:00,150.3,150.54,150.27,150.54,19354.0,141.451,141.6768,141.4227,141.6768,19354.0
2021-01-25 15:55:00,150.54,151.02,150.49,150.74,51005.0,141.6768,142.1286,141.6298,141.8651,51005.0
2021-01-26 09:30:00,151.65,151.65,150.41,151.22,27870.0,142.7215,142.7215,141.5545,142.3168,27870.0
2021-01-26 09:35:00,151.34,151.43,150.68,151.16,5933.0,142.4297,142.5144,141.8086,142.2603,5933.0
2021-01-26 09:40:00,150.78,151.09,150.64,151.03,4449.0,141.9027,142.1944,141.7709,142.138,4449.0
2021-01-26 09:45:00,150.94,151.16,150.55,150.67,4944.0,142.0533,142.2603,141.6862,141.7992,4944.0
2021-01-26 09:50:00,150.76,150.76,150.28,150.41,5907.0,141.8839,141.8839,141.4321,141.5545,5907.0
2021-01-26 09:55:00,150.41,150.5,149.75,150.02,27071.0,141.5545,141.6392,140.9333,141.1874,27071.0
2021-01-26 10:00:00,149.9,150.27,149.85,150.12,5935.0,141.0745,141.4227,141.0275,141.2816,5935.0
2021-01-26 10:05:00,150.15,150.15,149.86,150.07,17842.0,141.3098,141.3098,141.0369,141.2345,17842.0
2021-01-26 10:10:00,150.08,150.08,149.65,149.65,5633.0,141.2439,141.2439,140.8392,140.8392,5633.0
2021-01-26 10:15:00,149.57,149.96,149.48,149.69,3321.0,140.7639,141.131,140.6792,140.8769,3321.0
2021-01-26 10:20:00,149.56,150.0,149.3,149.33,54904.0,140.7545,141.1686,140.5098,140.5381,54904.0
2021-01-26 10:25:00,149.31,149.74,149.31,149.71,2746.0,140.5192,140.9239,140.5192,140.8957,2746.0
2021-01-26 10:30:00,149.69,149.71,149.55,149.55,1500.0,140.8769,140.8957,140.7451,140.7451,1500.0
2021-01-26 10:35:00,149.4,149.83,149.4,149.83,4760.0,140.6039,141.0086,140.6039,141.0086,4760.0
2021-01-26 10:40:00,149.77,150.0,149.69,150.0,2765.0,140.9522,141.1686,140.8769,141.1686,2765.0
2021-01-26 10:45:00,150.12,150.12,149.69,149.69,5843.0,141.2816,141.2816,140.8769,140.8769,5843.0
2021-01-26 10:50:00,149.69,149.76,149.51,149.67,8802.0,140.8769,140.9428,140.7075,140.8581,8802.0
2021-01-26 10:55:00,149.67,149.71,149.39,149.5,9290.0,140.8581,140.8957,140.5945,140.6981,9290.0
2021-01-26 11:00:00,149.65,149.9,149.49,149.85,5259.0,140.8392,141.0745,140.6887,141.0275,5259.0
2021-01-26 11:05:00,149.93,149.95,149.58,149.61,32167.0,141.1027,141.1216,140.7734,140.8016,32167.0
2021-01-26 11:10:00,149.71,149.86,149.51,149.65,8214.0,140.8957,141.0369,140.7075,140.8392,8214.0
2021-01-26 11:15:00,149.65,149.9,149.51,149.58,28140.0,140.8392,141.0745,140.7075,140.7734,28140.0
2021-01-26 11:20:00,149.51,149.65,149.39,149.55,56707.0,140.7075,140.8392,140.5945,140.7451,56707.0
2021-01-26 11:25:00,149.5,149.86,149.38,149.79,12286.0,140.6981,141.0369,140.5851,140.971,12286.0
2021-01-26 11:30:00,149.79,149.82,149.43,149.47,6366.0,140.971,140.9992,140.6322,140.6698,6366.0
2021-01-26 11:35:00,149.48,149.7,149.38,149.44,6788.0,140.6792,140.8863,140.5851,140.6416,6788.0
2021-01-26 11:40:00,149.37,149.46,149.33,149.35,5510.0,140.5757,140.6604,140.5381,140.5569,5510.0
2021-01-26 11:45:00,149.34,149.55,149.26,149.4,31251.0,140.5475,140.7451,140.4722,140.6039,31251.0
2021-01-26 11:50:00,149.31,149.35,149.0,149.08,14205.0,140.5192,140.5569,140.2275,140.3028,14205.0
2021-01-26 11:55:00,149.08,149.08,148.9,148.9,8457.0,140.3028,140.3028,140.1334,140.1334,8457.0
2021-01-26 12:00:00,148.91,149.21,148.91,149.21,2205.0,140.1428,140.4251,140.1428,140.4251,2205.0
2021-01-26 12:05:00,149.19,149.27,149.0,149.13,5566.0,140.4063,140.4816,140.2275,140.3498,5566.0
2021-01-26 12:10:00,149.08,149.08,148.64,148.64,6948.0,140.3028,140.3028,139.8887,139.8887,6948.0
2021-01-26 12:15:00,148.66,148.77,148.5,148.77,9330.0,139.9075,140.011,139.7569,140.011,9330.0
2021-01-26 12:20:00,148.77,148.78,148.11,148.23,19574.0,140.011,140.0205,139.3899,139.5028,19574.0
2021-01-26 12:25:00,148.24,148.4,148.15,148.23,18100.0,139.5122,139.6628,139.4275,139.5028,18100.0
2021-01-26 12:30:00,148.28,148.75,148.24,148.72,9263.0,139.5499,139.9922,139.5122,139.964,9263.0
2021-01-26 12:35:00,148.72,149.13,148.67,149.1,7190.0,139.964,140.3498,139.9169,140.3216,7190.0
2021-01-26 12:40:00,149.04,149.06,148.72,148.73,9447.0,140.2651,140.284,139.964,139.9734,9447.0
2021-01-26 12:45:00,148.75,149.13,148.6,148.87,61335.0,139.9922,140.3498,139.8511,140.1052,61335.0
2021-01-26 12:50:00,148.94,149.02,148.81,148.93,10757.0,140.171,140.2463,140.0487,140.1616,10757.0
2021-01-26 12:55:00,148.9,148.9,148.63,148.69,4850.0,140.1334,140.1334,139.8793,139.9358,4850.0
2021-01-26 13:00:00,148.66,148.96,148.66,148.9,7800.0,139.9075,140.1899,139.9075,140.1334,7800.0
2021-01-26 13:05:00,148.91,148.95,148.82,148.95,2539.0,140.1428,140.1804,140.0581,140.1804,2539.0
2021-01-26 13:10:00,148.95,149.09,148.82,148.88,10946.0,140.1804,140.3122,140.0581,140.1146,10946.0
2021-01-26 13:15:00,148.85,149.26,148.85,149.07,8856.0,140.0863,140.4722,140.0863,140.2934,8856.0
2021-01-26 13:20:00,149.08,149.08,148.86,148.94,3958.0,140.3028,140.3028,140.0957,140.171,3958.0
2021-01-26 13:25:00,148.94,148.95,148.8,148.92,3827.0,140.171,140.1804,140.0393,140.1522,3827.0
2021-01-26 13:30:00,148.89,148.89,148.57,148.62,5966.0,140.124,140.124,139.8228,139.8699,5966.0
2021-01-26 13:35:00,148.57,149.0,148.39,148.76,51708.0,139.8228,140.2275,139.6534,140.0016,51708.0
2021-01-26 13:40:00,148.77,148.77,148.43,148.43,12892.0,140.011,140.011,139.6911,139.6911,12892.0
2021-01-26 13:45:00,148.43,148.43,148.06,148.12,6275.0,139.6911,139.6911,139.3428,139.3993,6275.0
2021-01-26 13:50:00,148.12,148.17,147.96,148.11,7563.0,139.3993,139.4464,139.2487,139.3899,7563.0
2021-01-26 13:55:00,148.11,148.23,147.97,147.97,6266.0,139.3899,139.5028,139.2581,139.2581,6266.0
2021-01-26 14:00:00,148.0,148.14,147.98,148.13,13006.0,139.2864,139.4181,139.2676,139.4087,13006.0
2021-01-26 14:05:00,148.09,148.37,148.09,148.37,12088.0,139.3711,139.6346,139.3711,139.6346,12088.0
2021-01-26 14:10:00,148.37,148.39,148.06,148.12,15209.0,139.6346,139.6534,139.3428,139.3993,15209.0
2021-01-26 14:15:00,148.09,148.1,147.83,147.94,9246.0,139.3711,139.3805,139.1264,139.2299,9246.0
2021-01-26 14:20:00,147.96,148.01,147.81,147.85,10374.0,139.2487,139.2958,139.1076,139.1452,10374.0
2021-01-26 14:25:00,147.8,147.99,147.51,147.93,17557.0,139.0982,139.277,138.8252,139.2205,17557.0
2021-01-26 14:30:00,147.98,148.26,147.98,148.16,3501.0,139.2676,139.5311,139.2676,139.437,3501.0
2021-01-26 14:35:00,148.2,148.2,148.11,148.12,1118.0,139.4746,139.4746,139.3899,139.3993,1118.0
2021-01-26 14:40:00,148.15,148.19,148.09,148.17,4686.0,139.4275,139.4652,139.3711,139.4464,4686.0
2021-01-26 14:45:00,148.16,148.25,148.1,148.25,5449.0,139.437,139.5217,139.3805,139.5217,5449.0
2021-01-26 14:50:00,148.16,148.4,148.16,148.39,5089.0,139.437,139.6628,139.437,139.6534,5089.0
2021-01-26 14:55:00,148.4,148.88,148.39,148.88,7969.0,139.6628,140.1146,139.6534,140.1146,7969.0
2021-01-26 15:00:00,148.9,148.9,148.54,148.54,14044.0,140.1334,140.1334,139.7946,139.7946,14044.0
2021-01-26 15:05:00,148.55,148.73,148.55,148.62,4045.0,139.804,139.9734,139.804,139.8699,4045.0
2021-01-26 15:10:00,148.63,148.83,148.54,148.83,7654.0,139.8793,140.0675,139.7946,140.0675,7654.0
2021-01-26 15:15:00,148.72,148.88,148.68,148.77,8448.0,139.964,140.1146,139.9263,140.011,8448.0
2021-01-26 15:20:00,148.72,148.83,148.68,148.79,6109.0,139.964,140.0675,139.9263,140.0299,6109.0
2021-01-26 15:25:00,148.75,148.8,148.65,148.75,7053.0,139.9922,140.0393,139.8981,139.9922,7053.0
2021-01-26 15:30:00,148.68,148.68,148.42,148.48,13129.0,139.9263,139.9263,139.6816,139.7381,13129.0
2021-01-26 15:35:00,148.54,148.8,148.26,148.27,60465.0,139.7946,140.0393,139.5311,139.5405,60465.0
2021-01-26 15:40:00,148.28,148.51,148.27,148.5,17832.0,139.5499,139.7663,139.5405,139.7569,17832.0
2021-01-26 15:45:00,148.5,148.56,148.17,148.2,47321.0,139.7569,139.8134,139.4464,139.4746,47321.0
2021-01-26 15:50:00,148.16,148.24,147.99,148.0,26924.0,139.437,139.5122,139.277,139.2864,26924.0
2021-01-26 15:55:00,148.0,148.0,147.63,147.8,56772.0,139.2864,139.2864,138.9382,139.0982,56772.0
2021-01-27 09:30:00,144.95,145.58,142.0,142.05,77612.0,136.4159,137.0089,133.6396,133.6867,77612.0
2021-01-27 09:35:00,143.09,143.8,140.29,141.02,31212.0,134.6655,135.3337,132.0303,132.7173,31212.0
2021-01-27 09:40:00,140.96,141.35,138.41,138.67,31171.0,132.6609,133.0279,130.261,130.5057,31171.0
2021-01-27 09:45:00,138.92,140.19,138.4,139.49,31291.0,130.741,131.9362,130.2516,131.2774,31291.0
2021-01-27 09:50:00,139.46,140.21,139.21,140.08,27559.0,131.2492,131.955,131.0139,131.8327,27559.0
2021-01-27 09:55:00,140.08,140.88,140.01,140.48,12551.0,131.8327,132.5856,131.7668,132.2091,12551.0
2021-01-27 10:00:00,140.25,140.55,139.85,140.48,17500.0,131.9927,132.275,131.6162,132.2091,17500.0
2021-01-27 10:05:00,140.54,140.74,140.0,140.55,12623.0,132.2656,132.4538,131.7574,132.275,12623.0
2021-01-27 10:10:00,140.82,141.3,140.72,141.09,6076.0,132.5291,132.9808,132.435,132.7832,6076.0
2021-01-27 10:15:00,141.19,141.48,140.75,141.37,8476.0,132.8773,133.1502,132.4632,133.0467,8476.0
2021-01-27 10:20:00,141.16,141.9,140.84,141.07,29087.0,132.8491,133.5455,132.5479,132.7644,29087.0
2021-01-27 10:25:00,141.15,142.01,141.12,141.7,7726.0,132.8397,133.649,132.8114,133.3573,7726.0
2021-01-27 10:30:00,141.5,142.17,141.45,141.89,6933.0,133.1691,133.7996,133.122,133.5361,6933.0
2021-01-27 10:35:00,141.87,142.0,141.45,141.46,8856.0,133.5173,133.6396,133.122,133.1314,8856.0
2021-01-27 10:40:00,141.51,142.23,141.44,142.14,15906.0,133.1785,133.8561,133.1126,133.7714,15906.0
2021-01-27 10:45:00,142.25,142.4,141.76,142.0,7745.0,133.8749,134.0161,133.4138,133.6396,7745.0
2021-01-27 10:50:00,141.9,142.03,141.46,141.46,6188.0,133.5455,133.6679,133.1314,133.1314,6188.0
2021-01-27 10:55:00,141.42,142.24,141.42,142.23,4696.0,133.0938,133.8655,133.0938,133.8561,4696.0
2021-01-27 11:00:00,142.02,142.12,141.81,141.88,11788.0,133.6585,133.7526,133.4608,133.5267,11788.0
2021-01-27 11:05:00,141.83,141.83,141.21,141.35,8722.0,133.4796,133.4796,132.8961,133.0279,8722.0
2021-01-27 11:10:00,141.35,141.49,141.07,141.16,5797.0,133.0279,133.1597,132.7644,132.8491,5797.0
2021-01-27 11:15:00,141.14,141.17,140.93,141.05,10126.0,132.8303,132.8585,132.6326,132.7456,10126.0
2021-01-27 11:20:00,141.05,141.34,140.96,141.32,4408.0,132.7456,133.0185,132.6609,132.9997,4408.0
2021-01-27 11:25:00,141.44,141.62,141.12,141.37,8680.0,133.1126,133.282,132.8114,133.0467,8680.0
2021-01-27 11:30:00,141.33,141.58,141.01,141.36,15482.0,133.0091,133.2444,132.7079,133.0373,15482.0
2021-01-27 11:35:00,141.36,141.62,141.28,141.62,8692.0,133.0373,133.282,132.962,133.282,8692.0
2021-01-27 11:40:00,141.68,141.8,141.5,141.59,10530.0,133.3385,133.4514,133.1691,133.2538,10530.0
2021-01-27 11:45:00,141.46,141.63,141.21,141.23,8377.0,133.1314,133.2914,132.8961,132.915,8377.0
2021-01-27 11:50:00,141.15,141.31,140.92,141.21,12186.0,132.8397,132.9903,132.6232,132.8961,12186.0
2021-01-27 11:55:00,141.17,141.4,141.12,141.12,7657.0,132.8585,133.075,132.8114,132.8114,7657.0
2021-01-27 12:00:00,141.15,141.43,141.03,141.09,6081.0,132.8397,133.1032,132.7267,132.7832,6081.0
2021-01-27 12:05:00,141.03,141.31,140.7,141.12,28774.0,132.7267,132.9903,132.4162,132.8114,28774.0
2021-01-27 12:10:00,141.36,141.7,141.31,141.68,5287.0,133.0373,133.3573,132.9903,133.3385,5287.0
2021-01-27 12:15:00,141.61,141.95,141.51,141.78,5198.0,133.2726,133.5926,133.1785,133.4326,5198.0
2021-01-27 12:20:00,141.71,141.86,141.45,141.46,9741.0,133.3667,133.5079,133.122,133.1314,9741.0
2021-01-27 12:25:00,141.46,141.72,141.44,141.68,7643.0,133.1314,133.3761,133.1126,133.3385,7643.0
2021-01-27 12:30:00,141.74,141.74,141.5,141.58,7471.0,133.3949,133.3949,133.1691,133.2444,7471.0
2021-01-27 12:35:00,141.56,141.72,141.37,141.59,7926.0,133.2255,133.3761,133.0467,133.2538,7926.0
2021-01-27 12:40:00,141.54,141.65,141.41,141.48,7484.0,133.2067,133.3102,133.0844,133.1502,7484.0
2021-01-27 12:45:00,141.53,141.65,141.45,141.56,11166.0,133.1973,133.3102,133.122,133.2255,11166.0
2021-01-27 12:50:00,141.56,141.6,141.36,141.46,5422.0,133.2255,133.2632,133.0373,133.1314,5422.0
2021-01-27 12:55:00,141.52,141.72,141.46,141.68,4492.0,133.1879,133.3761,133.1314,133.3385,4492.0
2021-01-27 13:00:00,141.69,141.83,141.58,141.58,9671.0,133.3479,133.4796,133.2444,133.2444,9671.0
2021-01-27 13:05:00,141.56,141.63,141.28,141.63,2330.0,133.2255,133.2914,132.962,133.2914,2330.0
2021-01-27 13:10:00,141.47,141.56,141.33,141.41,5900.0,133.1408,133.2255,133.0091,133.0844,5900.0
2021-01-27 13:15:00,141.31,141.51,140.89,140.94,2818.0,132.9903,133.1785,132.595,132.642,2818.0
2021-01-27 13:20:00,141.26,141.34,141.07,141.34,2053.0,132.9432,133.0185,132.7644,133.0185,2053.0
2021-01-27 13:25:00,141.25,141.63,141.23,141.31,5769.0,132.9338,133.2914,132.915,132.9903,5769.0
2021-01-27 13:30:00,141.39,141.66,141.39,141.5,4547.0,133.0655,133.3196,133.0655,133.1691,4547.0
2021-01-27 13:35:00,141.5,141.55,141.05,141.09,5170.0,133.1691,133.2161,132.7456,132.7832,5170.0
2021-01-27 13:40:00,141.18,141.23,140.78,140.89,4053.0,132.8679,132.915,132.4915,132.595,4053.0
2021-01-27 13:45:00,140.69,140.79,140.48,140.64,10820.0,132.4068,132.5009,132.2091,132.3597,10820.0
2021-01-27 13:50:00,140.59,140.76,140.47,140.66,6176.0,132.3126,132.4726,132.1997,132.3785,6176.0
2021-01-27 13:55:00,140.74,140.74,140.33,140.36,10811.0,132.4538,132.4538,132.068,132.0962,10811.0
2021-01-27 14:00:00,140.51,140.55,140.13,140.33,6470.0,132.2374,132.275,131.8797,132.068,6470.0
2021-01-27 14:05:00,140.25,140.32,140.07,140.32,2710.0,131.9927,132.0585,131.8233,132.0585,2710.0
2021-01-27 14:10:00,140.43,140.6,140.41,140.55,8617.0,132.1621,132.3221,132.1432,132.275,8617.0
2021-01-27 14:15:00,140.55,140.55,139.61,139.61,6606.0,132.275,132.275,131.3903,131.3903,6606.0
2021-01-27 14:20:00,139.77,140.39,139.66,140.35,2629.0,131.5409,132.1244,131.4374,132.0868,2629.0
2021-01-27 14:25:00,140.35,140.51,140.09,140.19,5225.0,132.0868,132.2374,131.8421,131.9362,5225.0
2021-01-27 14:30:00,140.15,140.5,139.76,139.78,33976.0,131.8986,132.2279,131.5315,131.5503,33976.0
2021-01-27 14:35:00,139.77,139.94,139.51,139.72,21602.0,131.5409,131.7009,131.2962,131.4939,21602.0
2021-01-27 14:40:00,139.69,139.89,139.51,139.56,13059.0,131.4656,131.6539,131.2962,131.3433,13059.0
2021-01-27 14:45:00,139.68,140.09,139.35,139.36,10124.0,131.4562,131.8421,131.1457,131.1551,10124.0
2021-01-27 14:50:00,139.47,139.7,139.25,139.35,12827.0,131.2586,131.475,131.0515,131.1457,12827.0
2021-01-27 14:55:00,139.24,139.31,138.81,139.09,9644.0,131.0421,131.108,130.6374,130.901,9644.0
2021-01-27 15:00:00,139.31,139.31,138.97,139.09,17429.0,131.108,131.108,130.788,130.901,17429.0
2021-01-27 15:05:00,139.07,139.32,138.91,138.99,17570.0,130.8821,131.1174,130.7316,130.8068,17570.0
2021-01-27 15:10:00,139.0,139.27,138.68,139.17,22993.0,130.8163,131.0704,130.5151,130.9762,22993.0
2021-01-27 15:15:00,139.28,139.88,139.17,139.46,16051.0,131.0798,131.6444,130.9762,131.2492,16051.0
2021-01-27 15:20:00,139.46,139.62,139.21,139.21,7517.0,131.2492,131.3998,131.0139,131.0139,7517.0
2021-01-27 15:25:00,139.26,139.76,139.22,139.32,42969.0,131.061,131.5315,131.0233,131.1174,42969.0
2021-01-27 15:30:00,139.35,139.67,139.22,139.4,11997.0,131.1457,131.4468,131.0233,131.1927,11997.0
2021-01-27 15:35:00,139.4,139.61,138.35,138.59,38309.0,131.1927,131.3903,130.2045,130.4304,38309.0
2021-01-27 15:40:00,138.63,138.81,138.14,138.32,43254.0,130.468,130.6374,130.0069,130.1763,43254.0
2021-01-27 15:45:00,138.26,138.43,137.98,138.27,50365.0,130.1198,130.2798,129.8563,130.1292,50365.0
2021-01-27 15:50:00,138.38,139.03,138.29,139.03,36806.0,130.2328,130.8445,130.1481,130.8445,36806.0
2021-01-27 15:55:00,138.96,139.4,138.75,138.9,73375.0,130.7786,131.1927,130.581,130.7221,73375.0
2021-01-28 09:30:00,141.53,141.53,139.4,140.33,58414.0,133.1973,133.1973,131.1927,132.068,58414.0
2021-01-28 09:35:00,140.22,140.51,140.03,140.36,13108.0,131.9644,132.2374,131.7856,132.0962,13108.0
2021-01-28 09:40:00,140.44,141.35,140.11,141.34,20679.0,132.1715,133.0279,131.8609,133.0185,20679.0
2021-01-28 09:45:00,141.25,141.98,141.25,141.98,27301.0,132.9338,133.6208,132.9338,133.6208,27301.0
2021-01-28 09:50:00,141.88,142.98,141.88,142.93,16994.0,133.5267,134.5619,133.5267,134.5149,16994.0
2021-01-28 09:55:00,142.95,142.95,141.92,142.19,15194.0,134.5337,134.5337,133.5643,133.8184,15194.0
2021-01-28 10:00:00,141.72,143.04,141.72,142.82,13417.0,133.3761,134.6184,133.3761,134.4114,13417.0
2021-01-28 10:05:00,142.76,143.79,142.7,143.61,7852.0,134.3549,135.3242,134.2984,135.1548,7852.0
2021-01-28 10:10:00,143.55,143.82,143.43,143.5,9108.0,135.0984,135.3525,134.9854,135.0513,9108.0
2021-01-28 10:15:00,143.63,143.72,143.41,143.64,12058.0,135.1737,135.2584,134.9666,135.1831,12058.0
2021-01-28 10:20:00,143.64,143.64,142.62,142.62,18178.0,135.1831,135.1831,134.2231,134.2231,18178.0
2021-01-28 10:25:00,142.8,143.25,142.62,143.23,8741.0,134.3925,134.816,134.2231,134.7972,8741.0
2021-01-28 10:30:00,143.23,143.44,142.85,143.01,22860.0,134.7972,134.9948,134.4396,134.5902,22860.0
2021-01-28 10:35:00,143.01,143.4,142.69,143.2,14670.0,134.5902,134.9572,134.289,134.769,14670.0
2021-01-28 10:40:00,143.12,143.45,142.82,143.23,14305.0,134.6937,135.0043,134.4114,134.7972,14305.0
2021-01-28 10:45:00,143.2,143.54,143.13,143.32,13697.0,134.769,135.089,134.7031,134.8819,13697.0
2021-01-28 10:50:00,143.32,143.32,142.79,143.01,12281.0,134.8819,134.8819,134.3831,134.5902,12281.0
2021-01-28 10:55:00,143.1,143.4,142.89,143.0,19001.0,134.6749,134.9572,134.4772,134.5808,19001.0
2021-01-28 11:00:00,143.03,143.5,143.02,143.45,14980.0,134.609,135.0513,134.5996,135.0043,14980.0
2021-01-28 11:05:00,143.46,143.46,142.95,143.18,62768.0,135.0137,135.0137,134.5337,134.7502,62768.0
2021-01-28 11:10:00,143.22,143.78,143.19,143.52,36923.0,134.7878,135.3148,134.7596,135.0701,36923.0
2021-01-28 11:15:00,143.52,143.58,143.08,143.2,31066.0,135.0701,135.1266,134.656,134.769,31066.0
2021-01-28 11:20:00,143.18,143.18,142.42,142.44,15911.0,134.7502,134.7502,134.0349,134.0537,15911.0
2021-01-28 11:25:00,142.5,143.25,142.27,143.25,12529.0,134.1102,134.816,133.8937,134.816,12529.0
2021-01-28 11:30:00,143.25,143.74,142.93,143.1,23479.0,134.816,135.2772,134.5149,134.6749,23479.0
2021-01-28 11:35:00,143.11,143.29,142.78,142.82,10512.0,134.6843,134.8537,134.3737,134.4114,10512.0
2021-01-28 11:40:00,142.89,143.78,142.6,143.69,9396.0,134.4772,135.3148,134.2043,135.2301,9396.0
2021-01-28 11:45:00,143.8,143.87,143.56,143.79,7612.0,135.3337,135.3995,135.1078,135.3242,7612.0
2021-01-28 11:50:00,143.88,143.88,143.13,143.19,13286.0,135.4089,135.4089,134.7031,134.7596,13286.0
2021-01-28 11:55:00,143.11,143.19,143.0,143.12,11126.0,134.6843,134.7596,134.5808,134.6937,11126.0
2021-01-28 12:00:00,143.14,143.3,143.06,143.08,20500.0,134.7125,134.8631,134.6372,134.656,20500.0
2021-01-28 12:05:00,143.14,143.42,143.0,143.07,33741.0,134.7125,134.976,134.5808,134.6466,33741.0
2021-01-28 12:10:00,143.15,143.28,142.91,143.16,33524.0,134.7219,134.8443,134.4961,134.7313,33524.0
2021-01-28 12:15:00,143.11,143.2,142.99,143.13,14372.0,134.6843,134.769,134.5713,134.7031,14372.0
2021-01-28 12:20:00,143.13,143.17,143.03,143.13,5708.0,134.7031,134.7407,134.609,134.7031,5708.0
2021-01-28 12:25:00,143.13,143.24,143.0,143.24,11403.0,134.7031,134.8066,134.5808,134.8066,11403.0
2021-01-28 12:30:00,143.19,143.27,143.04,143.21,17809.0,134.7596,134.8349,134.6184,134.7784,17809.0
2021-01-28 12:35:00,143.21,143.27,143.06,143.1,16807.0,134.7784,134.8349,134.6372,134.6749,16807.0
2021-01-28 12:40:00,143.14,143.18,142.91,142.93,11904.0,134.7125,134.7502,134.4961,134.5149,11904.0
2021-01-28 12:45:00,142.97,143.21,142.95,143.09,27562.0,134.5525,134.7784,134.5337,134.6655,27562.0
2021-01-28 12:50:00,143.08,143.17,142.91,143.07,7047.0,134.656,134.7407,134.4961,134.6466,7047.0
2021-01-28 12:55:00,143.13,143.5,143.08,143.37,18237.0,134.7031,135.0513,134.656,134.929,18237.0
2021-01-28 13:00:00,143.37,143.42,142.85,142.88,24155.0,134.929,134.976,134.4396,134.4678,24155.0
2021-01-28 13:05:00,142.88,142.93,142.65,142.83,21863.0,134.4678,134.5149,134.2514,134.4208,21863.0
2021-01-28 13:10:00,142.89,143.04,142.7,142.86,16698.0,134.4772,134.6184,134.2984,134.449,16698.0
2021-01-28 13:15:00,142.85,143.24,142.85,143.06,10952.0,134.4396,134.8066,134.4396,134.6372,10952.0
2021-01-28 13:20:00,143.01,143.06,142.81,143.03,17145.0,134.5902,134.6372,134.4019,134.609,17145.0
2021-01-28 13:25:00,142.97,143.06,142.85,142.96,18567.0,134.5525,134.6372,134.4396,134.5431,18567.0
2021-01-28 13:30:00,143.06,143.25,143.03,143.22,16902.0,134.6372,134.816,134.609,134.7878,16902.0
2021-01-28 13:35:00,143.28,143.65,143.16,143.55,21003.0,134.8443,135.1925,134.7313,135.0984,21003.0
2021-01-28 13:40:00,143.55,143.93,143.55,143.85,11153.0,135.0984,135.456,135.0984,135.3807,11153.0
2021-01-28 13:45:00,143.84,143.9,143.59,143.59,13858.0,135.3713,135.4278,135.136,135.136,13858.0
2021-01-28 13:50:00,143.63,143.64,143.46,143.54,9929.0,135.1737,135.1831,135.0137,135.089,9929.0
2021-01-28 13:55:00,143.54,143.61,143.33,143.42,29597.0,135.089,135.1548,134.8913,134.976,29597.0
2021-01-28 14:00:00,143.52,143.62,143.33,143.34,17484.0,135.0701,135.1643,134.8913,134.9007,17484.0
2021-01-28 14:05:00,143.34,143.56,143.28,143.55,25423.0,134.9007,135.1078,134.8443,135.0984,25423.0
2021-01-28 14:10:00,143.56,143.7,143.0,143.64,152199.0,135.1078,135.2395,134.5808,135.1831,152199.0
2021-01-28 14:15:00,143.74,143.95,143.31,143.56,22928.0,135.2772,135.4748,134.8725,135.1078,22928.0
2021-01-28 14:20:00,143.56,143.86,143.56,143.86,9792.0,135.1078,135.3901,135.1078,135.3901,9792.0
2021-01-28 14:25:00,144.02,144.18,143.94,144.14,10472.0,135.5407,135.6913,135.4654,135.6536,10472.0
2021-01-28 14:30:00,144.14,144.14,143.59,143.65,18425.0,135.6536,135.6536,135.136,135.1925,18425.0
2021-01-28 14:35:00,143.69,143.8,143.59,143.74,12122.0,135.2301,135.3337,135.136,135.2772,12122.0
2021-01-28 14:40:00,143.74,143.78,143.26,143.34,11211.0,135.2772,135.3148,134.8254,134.9007,11211.0
2021-01-28 14:45:00,143.39,143.8,143.39,143.67,9330.0,134.9478,135.3337,134.9478,135.2113,9330.0
2021-01-28 14:50:00,143.61,143.93,143.47,143.57,17854.0,135.1548,135.456,135.0231,135.1172,17854.0
2021-01-28 14:55:00,143.47,143.69,143.41,143.57,10162.0,135.0231,135.2301,134.9666,135.1172,10162.0
2021-01-28 15:00:00,143.57,143.88,143.46,143.83,19017.0,135.1172,135.4089,135.0137,135.3619,19017.0
2021-01-28 15:05:00,143.87,144.06,143.86,143.96,12592.0,135.3995,135.5783,135.3901,135.4842,12592.0
2021-01-28 15:10:00,143.96,143.97,143.72,143.91,23067.0,135.4842,135.4936,135.2584,135.4372,23067.0
2021-01-28 15:15:00,143.9,144.01,143.65,143.89,15717.0,135.4278,135.5313,135.1925,135.4184,15717.0
2021-01-28 15:20:00,143.94,143.96,143.74,143.74,15777.0,135.4654,135.4842,135.2772,135.2772,15777.0
2021-01-28 15:25:00,143.83,144.0,143.74,143.78,15778.0,135.3619,135.5219,135.2772,135.3148,15778.0
2021-01-28 15:30:00,143.76,143.97,143.55,143.59,30608.0,135.296,135.4936,135.0984,135.136,30608.0
2021-01-28 15:35:00,143.62,143.7,143.45,143.56,21681.0,135.1643,135.2395,135.0043,135.1078,21681.0
2021-01-28 15:40:00,143.58,143.62,143.26,143.29,22496.0,135.1266,135.1643,134.8254,134.8537,22496.0
2021-01-28 15:45:00,143.28,143.65,142.91,143.36,35993.0,134.8443,135.1925,134.4961,134.9196,35993.0
2021-01-28 15:50:00,143.61,143.7,143.31,143.44,55856.0,135.1548,135.2395,134.8725,134.9948,55856.0
2021-01-28 15:55:00,143.44,143.49,142.69,142.8,116003.0,134.9948,135.0419,134.289,134.3925,116003.0
2021-01-29 09:30:00,141.77,142.93,141.25,141.98,34589.0,133.4232,134.5149,132.9338,133.6208,34589.0
2021-01-29 09:35:00,141.43,142.58,141.04,142.58,13386.0,133.1032,134.1855,132.7362,134.1855,13386.0
2021-01-29 09:40:00,142.51,143.42,142.2,143.34,11265.0,134.1196,134.976,133.8279,134.9007,11265.0
2021-01-29 09:45:00,143.36,143.74,142.89,143.02,18717.0,134.9196,135.2772,134.4772,134.5996,18717.0
2021-01-29 09:50:00,142.95,143.78,142.81,143.69,10087.0,134.5337,135.3148,134.4019,135.2301,10087.0
2021-01-29 09:55:00,143.88,144.76,143.75,144.52,13697.0,135.4089,136.2371,135.2866,136.0113,13697.0
2021-01-29 10:00:00,144.65,145.0,144.34,144.38,22427.0,136.1336,136.463,135.8419,135.8795,22427.0
2021-01-29 10:05:00,144.6,144.88,144.28,144.87,8284.0,136.0866,136.3501,135.7854,136.3407,8284.0
2021-01-29 10:10:00,144.99,145.21,144.7,144.99,24742.0,136.4536,136.6606,136.1807,136.4536,24742.0
2021-01-29 10:15:00,144.97,145.02,144.62,144.92,11966.0,136.4348,136.4818,136.1054,136.3877,11966.0
2021-01-29 10:20:00,144.92,144.94,144.5,144.87,18905.0,136.3877,136.4065,135.9924,136.3407,18905.0
2021-01-29 10:25:00,144.93,144.95,144.48,144.76,16999.0,136.3971,136.4159,135.9736,136.2371,16999.0
2021-01-29 10:30:00,144.75,145.29,144.75,145.08,17838.0,136.2277,136.7359,136.2277,136.5383,17838.0
2021-01-29 10:35:00,145.07,145.11,144.7,144.86,21920.0,136.5289,136.5665,136.1807,136.3312,21920.0
2021-01-29 10:40:00,144.84,144.88,144.57,144.74,14086.0,136.3124,136.3501,136.0583,136.2183,14086.0
2021-01-29 10:45:00,144.75,144.88,144.41,144.67,28881.0,136.2277,136.3501,135.9077,136.1524,28881.0
2021-01-29 10:50:00,144.61,144.67,144.26,144.34,15454.0,136.096,136.1524,135.7666,135.8419,15454.0
2021-01-29 10:55:00,144.3,144.59,144.06,144.58,20799.0,135.8042,136.0771,135.5783,136.0677,20799.0
2021-01-29 11:00:00,144.63,144.68,143.71,143.74,10904.0,136.1148,136.1618,135.249,135.2772,10904.0
2021-01-29 11:05:00,143.64,143.89,143.57,143.89,7142.0,135.1831,135.4184,135.1172,135.4184,7142.0
2021-01-29 11:10:00,143.89,143.89,143.45,143.49,12522.0,135.4184,135.4184,135.0043,135.0419,12522.0
2021-01-29 11:15:00,143.62,143.8,143.48,143.52,9980.0,135.1643,135.3337,135.0325,135.0701,9980.0
2021-01-29 11:20:00,143.52,143.7,143.42,143.55,9773.0,135.0701,135.2395,134.976,135.0984,9773.0
2021-01-29 11:25:00,143.55,143.69,142.87,142.93,8562.0,135.0984,135.2301,134.4584,134.5149,8562.0
2021-01-29 11:30:00,142.94,143.39,142.92,142.92,9353.0,134.5243,134.9478,134.5055,134.5055,9353.0
2021-01-29 11:35:00,143.07,143.3,142.97,143.3,8490.0,134.6466,134.8631,134.5525,134.8631,8490.0
2021-01-29 11:40:00,143.57,143.82,143.49,143.54,14008.0,135.1172,135.3525,135.0419,135.089,14008.0
2021-01-29 11:45:00,143.53,143.77,143.41,143.71,26621.0,135.0796,135.3054,134.9666,135.249,26621.0
2021-01-29 11:50:00,143.72,143.92,143.58,143.79,31246.0,135.2584,135.4466,135.1266,135.3242,31246.0
2021-01-29 11:55:00,143.83,143.85,143.68,143.79,41455.0,135.3619,135.3807,135.2207,135.3242,41455.0
2021-01-29 12:00:00,143.75,143.84,143.5,143.55,12187.0,135.2866,135.3713,135.0513,135.0984,12187.0
2021-01-29 12:05:00,143.64,143.76,143.45,143.73,8522.0,135.1831,135.296,135.0043,135.2678,8522.0
2021-01-29 12:10:00,143.75,143.8,143.4,143.4,12195.0,135.2866,135.3337,134.9572,134.9572,12195.0
2021-01-29 12:15:00,143.4,143.4,143.02,143.12,8233.0,134.9572,134.9572,134.5996,134.6937,8233.0
2021-01-29 12:20:00,143.13,143.21,142.92,143.11,8527.0,134.7031,134.7784,134.5055,134.6843,8527.0
2021-01-29 12:25:00,143.1,143.37,143.09,143.31,5506.0,134.6749,134.929,134.6655,134.8725,5506.0
2021-01-29 12:30:00,143.27,143.34,143.01,143.01,7371.0,134.8349,134.9007,134.5902,134.5902,7371.0
2021-01-29 12:35:00,143.01,143.19,143.01,143.18,7355.0,134.5902,134.7596,134.5902,134.7502,7355.0
2021-01-29 12:40:00,143.18,143.57,143.18,143.25,7933.0,134.7502,135.1172,134.7502,134.816,7933.0
2021-01-29 12:45:00,143.24,143.24,142.66,142.68,6113.0,134.8066,134.8066,134.2608,134.2796,6113.0
2021-01-29 12:50:00,142.74,143.45,142.74,143.44,22098.0,134.3361,135.0043,134.3361,134.9948,22098.0
2021-01-29 12:55:00,143.39,143.61,142.98,142.98,8628.0,134.9478,135.1548,134.5619,134.5619,8628.0
2021-01-29 13:00:00,142.94,142.98,142.57,142.82,4127.0,134.5243,134.5619,134.1761,134.4114,4127.0
2021-01-29 13:05:00,142.8,142.86,142.5,142.68,5433.0,134.3925,134.449,134.1102,134.2796,5433.0
2021-01-29 13:10:00,142.65,142.67,142.16,142.28,6992.0,134.2514,134.2702,133.7902,133.9031,6992.0
2021-01-29 13:15:00,142.19,142.23,141.96,142.09,9035.0,133.8184,133.8561,133.602,133.7243,9035.0
2021-01-29 13:20:00,142.06,142.59,142.06,142.22,8847.0,133.6961,134.1949,133.6961,133.8467,8847.0
2021-01-29 13:25:00,142.19,142.87,142.19,142.8,6804.0,133.8184,134.4584,133.8184,134.3925,6804.0
2021-01-29 13:30:00,143.02,143.14,142.85,143.14,4140.0,134.5996,134.7125,134.4396,134.7125,4140.0
2021-01-29 13:35:00,143.06,143.35,143.06,143.24,4663.0,134.6372,134.9101,134.6372,134.8066,4663.0
2021-01-29 13:40:00,143.21,143.29,143.05,143.26,4550.0,134.7784,134.8537,134.6278,134.8254,4550.0
2021-01-29 13:45:00,143.34,143.38,142.86,142.86,6711.0,134.9007,134.9384,134.449,134.449,6711.0
2021-01-29 13:50:00,142.95,143.06,142.79,142.92,8529.0,134.5337,134.6372,134.3831,134.5055,8529.0
2021-01-29 13:55:00,142.87,142.96,142.75,142.75,5417.0,134.4584,134.5431,134.3455,134.3455,5417.0
2021-01-29 14:00:00,142.73,143.44,142.73,143.44,6332.0,134.3267,134.9948,134.3267,134.9948,6332.0
2021-01-29 14:05:00,143.39,143.87,143.39,143.81,6664.0,134.9478,135.3995,134.9478,135.3431,6664.0
2021-01-29 14:10:00,143.88,143.92,143.69,143.78,5995.0,135.4089,135.4466,135.2301,135.3148,5995.0
2021-01-29 14:15:00,143.81,143.82,143.49,143.51,19593.0,135.3431,135.3525,135.0419,135.0607,19593.0
2021-01-29 14:20:00,143.62,143.65,143.38,143.53,3081.0,135.1643,135.1925,134.9384,135.0796,3081.0
2021-01-29 14:25:00,143.55,143.58,143.17,143.17,7549.0,135.0984,135.1266,134.7407,134.7407,7549.0
2021-01-29 14:30:00,143.12,143.14,142.69,142.69,5939.0,134.6937,134.7125,134.289,134.289,5939.0
2021-01-29 14:35:00,142.67,142.88,142.57,142.57,6388.0,134.2702,134.4678,134.1761,134.1761,6388.0
2021-01-29 14:40:00,142.65,143.05,142.39,142.57,8268.0,134.2514,134.6278,134.0067,134.1761,8268.0
2021-01-29 14:45:00,142.8,143.03,142.69,142.79,10129.0,134.3925,134.609,134.289,134.3831,10129.0
2021-01-29 14:50:00,142.82,143.0,142.62,142.67,10616.0,134.4114,134.5808,134.2231,134.2702,10616.0
2021-01-29 14:55:00,142.56,142.9,142.47,142.74,7161.0,134.1667,134.4866,134.082,134.3361,7161.0
2021-01-29 15:00:00,142.77,143.43,142.72,143.41,9252.0,134.3643,134.9854,134.3172,134.9666,9252.0
2021-01-29 15:05:00,143.38,143.81,143.35,143.7,9556.0,134.9384,135.3431,134.9101,135.2395,9556.0
2021-01-29 15:10:00,143.84,144.0,143.7,143.93,9851.0,135.3713,135.5219,135.2395,135.456,9851.0
2021-01-29 15:15:00,143.93,144.01,143.81,143.94,15636.0,135.456,135.5313,135.3431,135.4654,15636.0
2021-01-29 15:20:00,144.01,144.3,144.01,144.1,9693.0,135.5313,135.8042,135.5313,135.616,9693.0
2021-01-29 15:25:00,144.11,144.19,144.01,144.13,6986.0,135.6254,135.7007,135.5313,135.6442,6986.0
2021-01-29 15:30:00,144.05,144.62,144.05,144.43,35577.0,135.5689,136.1054,135.5689,135.9266,35577.0
2021-01-29 15:35:00,144.36,144.36,143.85,143.96,9980.0,135.8607,135.8607,135.3807,135.4842,9980.0
2021-01-29 15:40:00,143.87,144.07,143.73,143.87,11848.0,135.3995,135.5878,135.2678,135.3995,11848.0
2021-01-29 15:45:00,143.89,143.92,143.63,143.75,21062.0,135.4184,135.4466,135.1737,135.2866,21062.0
2021-01-29 15:50:00,143.82,144.48,143.68,144.19,28069.0,135.3525,135.9736,135.2207,135.7007,28069.0
2021-01-29 15:55:00,144.16,144.65,143.36,143.36,89747.0,135.6725,136.1336,134.9196,134.9196,89747.0
2021-02-01 09:30:00,144.86,145.03,144.15,144.46,22194.0,136.3312,136.4912,135.663,135.9548,22194.0
2021-02-01 09:35:00,144.58,145.33,144.07,144.89,9385.0,136.0677,136.7736,135.5878,136.3595,9385.0
2021-02-01 09:40:00,144.92,145.42,144.84,145.33,6946.0,136.3877,136.8583,136.3124,136.7736,6946.0
2021-02-01 09:45:00,145.35,145.35,144.26,144.45,12031.0,136.7924,136.7924,135.7666,135.9454,12031.0
2021-02-01 09:50:00,144.57,144.58,143.14,143.37,6537.0,136.0583,136.0677,134.7125,134.929,6537.0
2021-02-01 09:55:00,143.47,144.69,143.47,144.43,11366.0,135.0231,136.1713,135.0231,135.9266,11366.0
2021-02-01 10:00:00,144.0,144.27,143.66,144.18,5671.0,135.5219,135.776,135.2019,135.6913,5671.0
2021-02-01 10:05:00,144.34,144.49,143.67,143.97,5031.0,135.8419,135.983,135.2113,135.4936,5031.0
2021-02-01 10:10:00,143.99,144.08,143.64,143.97,4596.0,135.5125,135.5972,135.1831,135.4936,4596.0
2021-02-01 10:15:00,143.96,144.27,143.92,144.16,12582.0,135.4842,135.776,135.4466,135.6725,12582.0
2021-02-01 10:20:00,144.12,144.36,144.06,144.36,3469.0,135.6348,135.8607,135.5783,135.8607,3469.0
2021-02-01 10:25:00,144.36,144.54,143.58,143.58,4474.0,135.8607,136.0301,135.1266,135.1266,4474.0
2021-02-01 10:30:00,143.74,144.18,143.74,143.89,5379.0,135.2772,135.6913,135.2772,135.4184,5379.0
2021-02-01 10:35:00,143.83,143.83,143.24,143.37,15880.0,135.3619,135.3619,134.8066,134.929,15880.0
2021-02-01 10:40:00,143.29,143.37,143.09,143.21,16060.0,134.8537,134.929,134.6655,134.7784,16060.0
2021-02-01 10:45:00,143.28,143.61,143.23,143.49,9119.0,134.8443,135.1548,134.7972,135.0419,9119.0
2021-02-01 10:50:00,143.55,143.57,143.06,143.2,8169.0,135.0984,135.1172,134.6372,134.769,8169.0
2021-02-01 10:55:00,143.15,143.25,142.57,142.75,8847.0,134.7219,134.816,134.1761,134.3455,8847.0
2021-02-01 11:00:00,142.68,142.74,142.42,142.74,9924.0,134.2796,134.3361,134.0349,134.3361,9924.0
2021-02-01 11:05:00,142.71,143.15,142.71,143.14,5279.0,134.3078,134.7219,134.3078,134.7125,5279.0
2021-02-01 11:10:00,143.07,143.17,142.88,143.06,6714.0,134.6466,134.7407,134.4678,134.6372,6714.0
2021-02-01 11:15:00,143.21,143.29,143.1,143.21,3251.0,134.7784,134.8537,134.6749,134.7784,3251.0
2021-02-01 11:20:00,143.21,143.39,143.19,143.27,24867.0,134.7784,134.9478,134.7596,134.8349,24867.0
2021-02-01 11:25:00,143.27,143.46,143.26,143.29,4599.0,134.8349,135.0137,134.8254,134.8537,4599.0
2021-02-01 11:30:00,143.29,143.46,143.18,143.39,2858.0,134.8537,135.0137,134.7502,134.9478,2858.0
2021-02-01 11:35:00,143.33,143.33,143.04,143.18,2833.0,134.8913,134.8913,134.6184,134.7502,2833.0
2021-02-01 11:40:00,143.21,143.64,143.19,143.55,5260.0,134.7784,135.1831,134.7596,135.0984,5260.0
2021-02-01 11:45:00,143.54,143.6,143.35,143.5,5604.0,135.089,135.1454,134.9101,135.0513,5604.0
2021-02-01 11:50:00,143.5,143.63,143.38,143.63,3826.0,135.0513,135.1737,134.9384,135.1737,3826.0
2021-02-01 11:55:00,143.63,143.81,143.49,143.5,3981.0,135.1737,135.3431,135.0419,135.0513,3981.0
2021-02-01 12:00:00,143.51,143.72,143.48,143.51,6843.0,135.0607,135.2584,135.0325,135.0607,6843.0
2021-02-01 12:05:00,143.55,143.64,143.18,143.19,4859.0,135.0984,135.1831,134.7502,134.7596,4859.0
2021-02-01 12:10:00,143.19,143.2,142.81,142.92,12240.0,134.7596,134.769,134.4019,134.5055,12240.0
2021-02-01 12:15:00,142.93,143.35,142.85,143.15,23825.0,134.5149,134.9101,134.4396,134.7219,23825.0
2021-02-01 12:20:00,143.12,143.18,142.95,143.0,3651.0,134.6937,134.7502,134.5337,134.5808,3651.0
2021-02-01 12:25:00,143.01,143.08,142.88,143.03,12934.0,134.5902,134.656,134.4678,134.609,12934.0
2021-02-01 12:30:00,143.08,143.24,143.08,143.13,7156.0,134.656,134.8066,134.656,134.7031,7156.0
2021-02-01 12:35:00,143.13,143.2,142.93,143.05,7444.0,134.7031,134.769,134.5149,134.6278,7444.0
2021-02-01 12:40:00,143.0,143.12,142.91,142.91,6751.0,134.5808,134.6937,134.4961,134.4961,6751.0
2021-02-01 12:45:00,142.91,143.15,142.91,143.15,3419.0,134.4961,134.7219,134.4961,134.7219,3419.0
2021-02-01 12:50:00,143.15,143.21,143.08,143.1,3860.0,134.7219,134.7784,134.656,134.6749,3860.0
2021-02-01 12:55:00,143.15,143.31,143.13,143.22,5083.0,134.7219,134.8725,134.7031,134.7878,5083.0
2021-02-01 13:00:00,143.26,143.27,143.1,143.22,12927.0,134.8254,134.8349,134.6749,134.7878,12927.0
2021-02-01 13:05:00,143.25,143.27,142.97,143.06,9586.0,134.816,134.8349,134.5525,134.6372,9586.0
2021-02-01 13:10:00,143.09,143.28,143.06,143.2,6775.0,134.6655,134.8443,134.6372,134.769,6775.0
2021-02-01 13:15:00,143.23,143.26,143.06,143.06,5034.0,134.7972,134.8254,134.6372,134.6372,5034.0
2021-02-01 13:20:00,143.06,143.09,142.95,142.99,5285.0,134.6372,134.6655,134.5337,134.5713,5285.0
2021-02-01 13:25:00,142.99,143.15,142.99,143.15,4302.0,134.5713,134.7219,134.5713,134.7219,4302.0
2021-02-01 13:30:00,143.2,143.31,143.19,143.3,11830.0,134.769,134.8725,134.7596,134.8631,11830.0
2021-02-01 13:35:00,143.28,143.5,143.25,143.36,5210.0,134.8443,135.0513,134.816,134.9196,5210.0
2021-02-01 13:40:00,143.41,143.46,143.2,143.2,2672.0,134.9666,135.0137,134.769,134.769,2672.0
2021-02-01 13:45:00,143.28,143.35,143.2,143.34,2721.0,134.8443,134.9101,134.769,134.9007,2721.0
2021-02-01 13:50:00,143.32,143.39,143.26,143.28,6529.0,134.8819,134.9478,134.8254,134.8443,6529.0
2021-02-01 13:55:00,143.27,143.32,143.13,143.13,19819.0,134.8349,134.8819,134.7031,134.7031,19819.0
2021-02-01 14:00:00,143.1,143.17,143.0,143.01,14259.0,134.6749,134.7407,134.5808,134.5902,14259.0
2021-02-01 14:05:00,143.0,143.1,142.92,143.1,10605.0,134.5808,134.6749,134.5055,134.6749,10605.0
2021-02-01 14:10:00,143.04,143.35,143.03,143.35,11634.0,134.6184,134.9101,134.609,134.9101,11634.0
2021-02-01 14:15:00,143.46,143.69,143.46,143.68,12694.0,135.0137,135.2301,135.0137,135.2207,12694.0
2021-02-01 14:20:00,143.74,143.84,143.71,143.75,7768.0,135.2772,135.3713,135.249,135.2866,7768.0
2021-02-01 14:25:00,143.78,143.79,143.59,143.59,16829.0,135.3148,135.3242,135.136,135.136,16829.0
2021-02-01 14:30:00,143.65,143.77,143.62,143.69,15157.0,135.1925,135.3054,135.1643,135.2301,15157.0
2021-02-01 14:35:00,143.69,143.76,143.67,143.72,8148.0,135.2301,135.296,135.2113,135.2584,8148.0
2021-02-01 14:40:00,143.72,144.11,143.71,144.01,15897.0,135.2584,135.6254,135.249,135.5313,15897.0
2021-02-01 14:45:00,144.12,144.19,143.95,143.95,5985.0,135.6348,135.7007,135.4748,135.4748,5985.0
2021-02-01 14:50:00,143.93,143.93,143.74,143.74,5882.0,135.456,135.456,135.2772,135.2772,5882.0
2021-02-01 14:55:00,143.77,143.79,143.65,143.75,2043.0,135.3054,135.3242,135.1925,135.2866,2043.0
2021-02-01 15:00:00,143.75,143.82,143.7,143.75,7635.0,135.2866,135.3525,135.2395,135.2866,7635.0
2021-02-01 15:05:00,143.75,143.83,143.7,143.75,9111.0,135.2866,135.3619,135.2395,135.2866,9111.0
2021-02-01 15:10:00,143.75,143.8,143.6,143.76,10001.0,135.2866,135.3337,135.1454,135.296,10001.0
2021-02-01 15:15:00,143.73,143.85,143.64,143.69,8463.0,135.2678,135.3807,135.1831,135.2301,8463.0
2021-02-01 15:20:00,143.75,143.75,143.31,143.36,10803.0,135.2866,135.2866,134.8725,134.9196,10803.0
2021-02-01 15:25:00,143.4,143.52,143.31,143.44,9358.0,134.9572,135.0701,134.8725,134.9948,9358.0
2021-02-01 15:30:00,143.4,143.48,143.21,143.23,13801.0,134.9572,135.0325,134.7784,134.7972,13801.0
2021-02-01 15:35:00,143.19,143.33,143.11,143.16,14395.0,134.7596,134.8913,134.6843,134.7313,14395.0
2021-02-01 15:40:00,143.11,143.35,143.03,143.2,15629.0,134.6843,134.9101,134.609,134.769,15629.0
2021-02-01 15:45:00,143.19,143.24,142.85,143.0,27532.0,134.7596,134.8066,134.4396,134.5808,27532.0
2021-02-01 15:50:00,142.97,143.28,142.94,143.21,65557.0,134.5525,134.8443,134.5243,134.7784,65557.0
2021-02-01 15:55:00,143.16,143.47,142.72,142.73,135114.0,134.7313,135.0231,134.3172,134.3267,135114.0
2021-02-02 09:30:00,144.55,146.66,144.28,146.42,29311.0,136.0395,138.0253,135.7854,137.7994,29311.0
2021-02-02 09:35:00,146.41,146.45,144.62,144.81,13836.0,137.79,137.8276,136.1054,136.2842,13836.0
2021-02-02 09:40:00,144.78,145.14,144.27,145.03,19850.0,136.256,136.5948,135.776,136.4912,19850.0
2021-02-02 09:45:00,145.15,145.25,144.13,144.5,8214.0,136.6042,136.6983,135.6442,135.9924,8214.0
2021-02-02 09:50:00,144.52,145.0,144.35,144.86,10058.0,136.0113,136.463,135.8513,136.3312,10058.0
2021-02-02 09:55:00,144.91,145.12,144.39,145.12,12805.0,136.3783,136.5759,135.8889,136.5759,12805.0
2021-02-02 10:00:00,145.06,145.5,145.06,145.21,21423.0,136.5195,136.9336,136.5195,136.6606,21423.0
2021-02-02 10:05:00,145.24,145.48,145.1,145.38,9213.0,136.6889,136.9147,136.5571,136.8206,9213.0
2021-02-02 10:10:00,145.37,145.5,145.03,145.31,8802.0,136.8112,136.9336,136.4912,136.7548,8802.0
2021-02-02 10:15:00,145.38,145.75,145.24,145.75,12670.0,136.8206,137.1688,136.6889,137.1688,12670.0
2021-02-02 10:20:00,145.78,146.0,145.78,145.96,8030.0,137.1971,137.4041,137.1971,137.3665,8030.0
2021-02-02 10:25:00,145.95,145.96,145.58,145.75,14802.0,137.3571,137.3665,137.0089,137.1688,14802.0
2021-02-02 10:30:00,145.65,145.77,145.34,145.34,2900.0,137.0747,137.1877,136.783,136.783,2900.0
2021-02-02 10:35:00,145.34,145.58,145.33,145.48,7641.0,136.783,137.0089,136.7736,136.9147,7641.0
2021-02-02 10:40:00,145.6,145.6,145.21,145.5,6328.0,137.0277,137.0277,136.6606,136.9336,6328.0
2021-02-02 10:45:00,145.42,145.49,145.25,145.27,2961.0,136.8583,136.9242,136.6983,136.7171,2961.0
2021-02-02 10:50:00,145.27,145.28,145.06,145.28,4954.0,136.7171,136.7265,136.5195,136.7265,4954.0
2021-02-02 10:55:00,145.25,145.31,145.14,145.25,4962.0,136.6983,136.7548,136.5948,136.6983,4962.0
2021-02-02 11:00:00,145.25,145.7,145.13,145.65,10608.0,136.6983,137.1218,136.5853,137.0747,10608.0
2021-02-02 11:05:00,145.56,145.56,145.36,145.36,5623.0,136.99,136.99,136.8018,136.8018,5623.0
2021-02-02 11:10:00,145.48,145.5,145.3,145.31,5682.0,136.9147,136.9336,136.7453,136.7548,5682.0
2021-02-02 11:15:00,145.3,145.5,145.29,145.49,5211.0,136.7453,136.9336,136.7359,136.9242,5211.0
2021-02-02 11:20:00,145.42,145.46,145.24,145.25,18158.0,136.8583,136.8959,136.6889,136.6983,18158.0
2021-02-02 11:25:00,145.25,145.52,145.1,145.52,9582.0,136.6983,136.9524,136.5571,136.9524,9582.0
2021-02-02 11:30:00,145.56,145.75,145.54,145.63,7858.0,136.99,137.1688,136.9712,137.0559,7858.0
2021-02-02 11:35:00,145.66,146.0,145.66,145.87,8718.0,137.0841,137.4041,137.0841,137.2818,8718.0
2021-02-02 11:40:00,145.71,145.95,145.71,145.79,2021.0,137.1312,137.3571,137.1312,137.2065,2021.0
2021-02-02 11:45:00,145.84,145.93,145.78,145.78,2074.0,137.2535,137.3382,137.1971,137.1971,2074.0
2021-02-02 11:50:00,145.73,145.84,145.54,145.54,2302.0,137.15,137.2535,136.9712,136.9712,2302.0
2021-02-02 11:55:00,145.63,145.63,145.49,145.5,1726.0,137.0559,137.0559,136.9242,136.9336,1726.0
2021-02-02 12:00:00,145.58,145.65,145.47,145.61,4151.0,137.0089,137.0747,136.9053,137.0371,4151.0
2021-02-02 12:05:00,145.56,145.63,145.4,145.61,3800.0,136.99,137.0559,136.8395,137.0371,3800.0
2021-02-02 12:10:00,145.52,145.53,145.43,145.5,1916.0,136.9524,136.9618,136.8677,136.9336,1916.0
2021-02-02 12:15:00,145.56,145.59,145.23,145.24,4009.0,136.99,137.0183,136.6795,136.6889,4009.0
2021-02-02 12:20:00,145.24,145.24,144.87,144.88,3447.0,136.6889,136.6889,136.3407,136.3501,3447.0
2021-02-02 12:25:00,144.89,144.89,144.66,144.72,4407.0,136.3595,136.3595,136.143,136.1995,4407.0
2021-02-02 12:30:00,144.68,144.9,144.67,144.9,7701.0,136.1618,136.3689,136.1524,136.3689,7701.0
2021-02-02 12:35:00,144.9,145.04,144.87,145.03,8671.0,136.3689,136.5006,136.3407,136.4912,8671.0
2021-02-02 12:40:00,145.0,145.03,144.88,144.91,3455.0,136.463,136.4912,136.3501,136.3783,3455.0
2021-02-02 12:45:00,144.89,144.95,144.85,144.89,1498.0,136.3595,136.4159,136.3218,136.3595,1498.0
2021-02-02 12:50:00,144.89,144.89,144.59,144.59,9073.0,136.3595,136.3595,136.0771,136.0771,9073.0
2021-02-02 12:55:00,144.56,144.78,144.56,144.75,5605.0,136.0489,136.256,136.0489,136.2277,5605.0
2021-02-02 13:00:00,144.8,144.85,144.68,144.77,7554.0,136.2748,136.3218,136.1618,136.2465,7554.0
2021-02-02 13:05:00,144.75,144.89,144.72,144.8,2315.0,136.2277,136.3595,136.1995,136.2748,2315.0
2021-02-02 13:10:00,144.89,145.06,144.89,144.99,5728.0,136.3595,136.5195,136.3595,136.4536,5728.0
2021-02-02 13:15:00,144.96,144.96,144.76,144.76,1756.0,136.4254,136.4254,136.2371,136.2371,1756.0
2021-02-02 13:20:00,144.76,144.76,144.64,144.68,11949.0,136.2371,136.2371,136.1242,136.1618,11949.0
2021-02-02 13:25:00,144.68,144.82,144.67,144.74,3830.0,136.1618,136.2936,136.1524,136.2183,3830.0
2021-02-02 13:30:00,144.82,144.87,144.63,144.87,2413.0,136.2936,136.3407,136.1148,136.3407,2413.0
2021-02-02 13:35:00,144.76,144.76,144.65,144.7,6221.0,136.2371,136.2371,136.1336,136.1807,6221.0
2021-02-02 13:40:00,144.73,144.73,144.5,144.52,3900.0,136.2089,136.2089,135.9924,136.0113,3900.0
2021-02-02 13:45:00,144.5,144.61,144.06,144.06,6438.0,135.9924,136.096,135.5783,135.5783,6438.0
2021-02-02 13:50:00,144.06,144.28,143.97,143.99,12597.0,135.5783,135.7854,135.4936,135.5125,12597.0
2021-02-02 13:55:00,144.03,144.2,144.03,144.12,10306.0,135.5501,135.7101,135.5501,135.6348,10306.0
2021-02-02 14:00:00,144.12,144.23,144.06,144.11,6856.0,135.6348,135.7383,135.5783,135.6254,6856.0
2021-02-02 14:05:00,144.08,144.25,144.08,144.11,8279.0,135.5972,135.7572,135.5972,135.6254,8279.0
2021-02-02 14:10:00,144.13,144.16,144.04,144.14,3324.0,135.6442,135.6725,135.5595,135.6536,3324.0
2021-02-02 14:15:00,144.19,144.29,144.14,144.18,7951.0,135.7007,135.7948,135.6536,135.6913,7951.0
2021-02-02 14:20:00,144.17,144.18,144.09,144.11,1997.0,135.6819,135.6913,135.6066,135.6254,1997.0
2021-02-02 14:25:00,144.17,144.37,144.15,144.23,8698.0,135.6819,135.8701,135.663,135.7383,8698.0
2021-02-02 14:30:00,144.29,144.43,144.16,144.23,18685.0,135.7948,135.9266,135.6725,135.7383,18685.0
2021-02-02 14:35:00,144.29,144.45,144.29,144.43,3316.0,135.7948,135.9454,135.7948,135.9266,3316.0
2021-02-02 14:40:00,144.44,144.52,144.39,144.52,3666.0,135.936,136.0113,135.8889,136.0113,3666.0
2021-02-02 14:45:00,144.52,144.56,144.43,144.47,10370.0,136.0113,136.0489,135.9266,135.9642,10370.0
2021-02-02 14:50:00,144.47,144.58,144.43,144.56,9459.0,135.9642,136.0677,135.9266,136.0489,9459.0
2021-02-02 14:55:00,144.64,145.08,144.58,145.0,7323.0,136.1242,136.5383,136.0677,136.463,7323.0
2021-02-02 15:00:00,144.99,145.18,144.86,145.17,7524.0,136.4536,136.6324,136.3312,136.623,7524.0
2021-02-02 15:05:00,145.1,145.25,145.1,145.25,2207.0,136.5571,136.6983,136.5571,136.6983,2207.0
2021-02-02 15:10:00,145.18,145.25,145.0,145.03,4351.0,136.6324,136.6983,136.463,136.4912,4351.0
2021-02-02 15:15:00,145.02,145.14,144.96,145.14,2700.0,136.4818,136.5948,136.4254,136.5948,2700.0
2021-02-02 15:20:00,145.15,145.25,145.05,145.25,4856.0,136.6042,136.6983,136.5101,136.6983,4856.0
2021-02-02 15:25:00,145.25,145.25,145.06,145.07,8232.0,136.6983,136.6983,136.5195,136.5289,8232.0
2021-02-02 15:30:00,145.06,145.14,144.99,145.1,12716.0,136.5195,136.5948,136.4536,136.5571,12716.0
2021-02-02 15:35:00,145.03,145.05,144.84,144.91,8601.0,136.4912,136.5101,136.3124,136.3783,8601.0
2021-02-02 15:40:00,144.95,144.95,144.84,144.86,16113.0,136.4159,136.4159,136.3124,136.3312,16113.0
2021-02-02 15:45:00,144.84,144.9,144.66,144.9,13536.0,136.3124,136.3689,136.143,136.3689,13536.0
2021-02-02 15:50:00,144.87,144.98,144.8,144.9,26257.0,136.3407,136.4442,136.2748,136.3689,26257.0
2021-02-02 15:55:00,144.88,145.06,144.84,145.0,78816.0,136.3501,136.5195,136.3124,136.463,78816.0
2021-02-03 09:30:00,144.5,145.17,144.09,145.17,23512.0,135.9924,136.623,135.6066,136.623,23512.0
2021-02-03 09:35:00,144.86,145.03,144.36,144.97,8772.0,136.3312,136.4912,135.8607,136.4348,8772.0
2021-02-03 09:40:00,145.12,145.72,144.95,145.28,6529.0,136.5759,137.1406,136.4159,136.7265,6529.0
2021-02-03 09:45:00,145.31,145.8,145.31,145.5,10373.0,136.7548,137.2159,136.7548,136.9336,10373.0
2021-02-03 09:50:00,145.48,145.64,145.08,145.45,16526.0,136.9147,137.0653,136.5383,136.8865,16526.0
2021-02-03 09:55:00,145.49,145.92,145.48,145.75,8148.0,136.9242,137.3288,136.9147,137.1688,8148.0
2021-02-03 10:00:00,145.72,146.0,145.5,145.68,11549.0,137.1406,137.4041,136.9336,137.103,11549.0
2021-02-03 10:05:00,145.7,145.74,145.57,145.59,4916.0,137.1218,137.1594,136.9994,137.0183,4916.0
2021-02-03 10:10:00,145.56,145.62,144.92,145.0,8705.0,136.99,137.0465,136.3877,136.463,8705.0
2021-02-03 10:15:00,145.12,145.42,145.03,145.39,4803.0,136.5759,136.8583,136.4912,136.83,4803.0
2021-02-03 10:20:00,145.41,145.47,145.04,145.04,6224.0,136.8489,136.9053,136.5006,136.5006,6224.0
2021-02-03 10:25:00,145.32,145.33,144.75,144.88,13063.0,136.7642,136.7736,136.2277,136.3501,13063.0
2021-02-03 10:30:00,144.83,145.0,144.72,144.87,7834.0,136.303,136.463,136.1995,136.3407,7834.0
2021-02-03 10:35:00,144.81,144.86,144.4,144.4,6168.0,136.2842,136.3312,135.8983,135.8983,6168.0
2021-02-03 10:40:00,144.43,144.88,144.3,144.88,3487.0,135.9266,136.3501,135.8042,136.3501,3487.0
2021-02-03 10:45:00,144.99,145.32,144.8,145.25,10220.0,136.4536,136.7642,136.2748,136.6983,10220.0
2021-02-03 10:50:00,145.22,145.46,145.1,145.1,7688.0,136.6701,136.8959,136.5571,136.5571,7688.0
2021-02-03 10:55:00,145.14,145.25,144.99,145.25,4201.0,136.5948,136.6983,136.4536,136.6983,4201.0
2021-02-03 11:00:00,145.25,145.28,145.1,145.11,5880.0,136.6983,136.7265,136.5571,136.5665,5880.0
2021-02-03 11:05:00,145.08,145.15,144.81,145.12,45211.0,136.5383,136.6042,136.2842,136.5759,45211.0
2021-02-03 11:10:00,145.15,145.25,145.08,145.11,9461.0,136.6042,136.6983,136.5383,136.5665,9461.0
2021-02-03 11:15:00,145.12,145.33,144.94,145.3,3498.0,136.5759,136.7736,136.4065,136.7453,3498.0
2021-02-03 11:20:00,145.35,145.89,145.28,145.8,9338.0,136.7924,137.3006,136.7265,137.2159,9338.0
2021-02-03 11:25:00,145.9,146.03,145.76,145.8,3690.0,137.31,137.4324,137.1783,137.2159,3690.0
2021-02-03 11:30:00,145.88,145.9,145.48,145.9,5591.0,137.2912,137.31,136.9147,137.31,5591.0
2021-02-03 11:35:00,145.91,146.14,145.82,146.05,5252.0,137.3194,137.5359,137.2347,137.4512,5252.0
2021-02-03 11:40:00,146.01,146.27,145.98,146.17,2634.0,137.4135,137.6582,137.3853,137.5641,2634.0
2021-02-03 11:45:00,146.23,146.43,146.16,146.39,4347.0,137.6206,137.8088,137.5547,137.7712,4347.0
2021-02-03 11:50:00,146.51,146.53,146.37,146.44,7861.0,137.8841,137.9029,137.7523,137.8182,7861.0
2021-02-03 11:55:00,146.44,146.44,146.09,146.15,8972.0,137.8182,137.8182,137.4888,137.5453,8972.0
2021-02-03 12:00:00,146.15,146.25,145.98,146.19,4559.0,137.5453,137.6394,137.3853,137.5829,4559.0
2021-02-03 12:05:00,146.22,146.25,145.94,146.0,5797.0,137.6112,137.6394,137.3477,137.4041,5797.0
2021-02-03 12:10:00,146.08,146.21,146.0,146.08,3908.0,137.4794,137.6018,137.4041,137.4794,3908.0
2021-02-03 12:15:00,146.1,146.1,145.89,146.05,13584.0,137.4982,137.4982,137.3006,137.4512,13584.0
2021-02-03 12:20:00,146.11,146.13,146.04,146.09,3982.0,137.5077,137.5265,137.4418,137.4888,3982.0
2021-02-03 12:25:00,146.07,146.37,146.06,146.34,16461.0,137.47,137.7523,137.4606,137.7241,16461.0
2021-02-03 12:30:00,146.31,146.4,146.18,146.18,6364.0,137.6959,137.7806,137.5735,137.5735,6364.0
2021-02-03 12:35:00,146.17,146.28,145.92,146.24,6472.0,137.5641,137.6676,137.3288,137.63,6472.0
2021-02-03 12:40:00,146.3,146.31,146.17,146.23,5868.0,137.6865,137.6959,137.5641,137.6206,5868.0
2021-02-03 12:45:00,146.23,146.25,146.07,146.13,12103.0,137.6206,137.6394,137.47,137.5265,12103.0
2021-02-03 12:50:00,146.1,146.2,146.09,146.14,3824.0,137.4982,137.5924,137.4888,137.5359,3824.0
2021-02-03 12:55:00,146.19,146.36,146.14,146.34,6497.0,137.5829,137.7429,137.5359,137.7241,6497.0
2021-02-03 13:00:00,146.34,146.42,146.26,146.42,5922.0,137.7241,137.7994,137.6488,137.7994,5922.0
2021-02-03 13:05:00,146.42,146.5,146.18,146.25,5220.0,137.7994,137.8747,137.5735,137.6394,5220.0
2021-02-03 13:10:00,146.27,146.5,146.27,146.45,10142.0,137.6582,137.8747,137.6582,137.8276,10142.0
2021-02-03 13:15:00,146.45,146.45,146.27,146.31,8320.0,137.8276,137.8276,137.6582,137.6959,8320.0
2021-02-03 13:20:00,146.33,146.5,146.32,146.5,10645.0,137.7147,137.8747,137.7053,137.8747,10645.0
2021-02-03 13:25:00,146.45,146.46,146.21,146.28,9234.0,137.8276,137.837,137.6018,137.6676,9234.0
2021-02-03 13:30:00,146.29,146.29,146.05,146.13,6267.0,137.6771,137.6771,137.4512,137.5265,6267.0
2021-02-03 13:35:00,146.11,146.4,146.01,146.4,8895.0,137.5077,137.7806,137.4135,137.7806,8895.0
2021-02-03 13:40:00,146.4,146.42,146.26,146.34,6904.0,137.7806,137.7994,137.6488,137.7241,6904.0
2021-02-03 13:45:00,146.29,146.4,146.28,146.35,6961.0,137.6771,137.7806,137.6676,137.7335,6961.0
2021-02-03 13:50:00,146.39,146.5,146.39,146.5,5299.0,137.7712,137.8747,137.7712,137.8747,5299.0
2021-02-03 13:55:00,146.5,146.59,146.44,146.59,9878.0,137.8747,137.9594,137.8182,137.9594,9878.0
2021-02-03 14:00:00,146.56,146.72,146.52,146.62,5669.0,137.9312,138.0817,137.8935,137.9876,5669.0
2021-02-03 14:05:00,146.64,146.85,146.63,146.81,5284.0,138.0064,138.2041,137.997,138.1664,5284.0
2021-02-03 14:10:00,146.83,146.87,146.7,146.81,7233.0,138.1853,138.2229,138.0629,138.1664,7233.0
2021-02-03 14:15:00,146.78,146.79,146.61,146.79,4044.0,138.1382,138.1476,137.9782,138.1476,4044.0
2021-02-03 14:20:00,146.8,146.81,146.55,146.63,4066.0,138.157,138.1664,137.9217,137.997,4066.0
2021-02-03 14:25:00,146.65,146.7,146.51,146.52,3722.0,138.0159,138.0629,137.8841,137.8935,3722.0
2021-02-03 14:30:00,146.48,146.61,146.34,146.4,8605.0,137.8559,137.9782,137.7241,137.7806,8605.0
2021-02-03 14:35:00,146.38,146.47,146.35,146.37,4200.0,137.7618,137.8465,137.7335,137.7523,4200.0
2021-02-03 14:40:00,146.4,146.45,146.33,146.41,4161.0,137.7806,137.8276,137.7147,137.79,4161.0
2021-02-03 14:45:00,146.41,146.47,146.35,146.41,4013.0,137.79,137.8465,137.7335,137.79,4013.0
2021-02-03 14:50:00,146.4,146.45,146.25,146.33,6888.0,137.7806,137.8276,137.6394,137.7147,6888.0
2021-02-03 14:55:00,146.3,146.42,146.26,146.32,6778.0,137.6865,137.7994,137.6488,137.7053,6778.0
2021-02-03 15:00:00,146.34,146.39,146.3,146.38,5095.0,137.7241,137.7712,137.6865,137.7618,5095.0
2021-02-03 15:05:00,146.33,146.46,146.32,146.38,14363.0,137.7147,137.837,137.7053,137.7618,14363.0
2021-02-03 15:10:00,146.31,146.4,146.24,146.28,22541.0,137.6959,137.7806,137.63,137.6676,22541.0
2021-02-03 15:15:00,146.35,146.35,146.24,146.34,8509.0,137.7335,137.7335,137.63,137.7241,8509.0
2021-02-03 15:20:00,146.37,146.55,146.34,146.46,13411.0,137.7523,137.9217,137.7241,137.837,13411.0
2021-02-03 15:25:00,146.49,146.57,146.42,146.46,11567.0,137.8653,137.9406,137.7994,137.837,11567.0
2021-02-03 15:30:00,146.51,146.54,146.37,146.53,4558.0,137.8841,137.9123,137.7523,137.9029,4558.0
2021-02-03 15:35:00,146.57,146.72,146.54,146.64,18449.0,137.9406,138.0817,137.9123,138.0064,18449.0
2021-02-03 15:40:00,146.64,146.71,146.34,146.34,10859.0,138.0064,138.0723,137.7241,137.7241,10859.0
2021-02-03 15:45:00,146.38,146.44,146.11,146.29,32827.0,137.7618,137.8182,137.5077,137.6771,32827.0
2021-02-03 15:50:00,146.31,146.47,146.18,146.44,39011.0,137.6959,137.8465,137.5735,137.8182,39011.0
2021-02-03 15:55:00,146.46,146.47,146.35,146.35,62488.0,137.837,137.8465,137.7335,137.7335,62488.0
2021-02-04 09:30:00,147.31,147.87,146.52,147.53,37436.0,138.637,139.164,137.8935,138.844,37436.0
2021-02-04 09:35:00,147.7,147.87,147.45,147.54,16811.0,139.004,139.164,138.7688,138.8535,16811.0
2021-02-04 09:40:00,147.55,147.85,147.34,147.82,18652.0,138.8629,139.1452,138.6652,139.117,18652.0
2021-02-04 09:45:00,147.9,148.53,147.76,148.33,7458.0,139.1923,139.7852,139.0605,139.5969,7458.0
2021-02-04 09:50:00,148.22,148.83,147.84,148.4,11307.0,139.4934,140.0675,139.1358,139.6628,11307.0
2021-02-04 09:55:00,148.24,148.83,148.23,148.83,8141.0,139.5122,140.0675,139.5028,140.0675,8141.0
2021-02-04 10:00:00,149.0,149.49,148.41,148.65,19372.0,140.2275,140.6887,139.6722,139.8981,19372.0
2021-02-04 10:05:00,148.72,148.99,148.63,148.8,19374.0,139.964,140.2181,139.8793,140.0393,19374.0
2021-02-04 10:10:00,148.71,148.71,148.15,148.24,7057.0,139.9546,139.9546,139.4275,139.5122,7057.0
2021-02-04 10:15:00,148.25,148.75,148.25,148.64,7919.0,139.5217,139.9922,139.5217,139.8887,7919.0
2021-02-04 10:20:00,148.68,148.92,148.53,148.92,11777.0,139.9263,140.1522,139.7852,140.1522,11777.0
2021-02-04 10:25:00,148.94,149.0,148.8,148.95,17272.0,140.171,140.2275,140.0393,140.1804,17272.0
2021-02-04 10:30:00,148.94,149.47,148.86,149.26,11240.0,140.171,140.6698,140.0957,140.4722,11240.0
2021-02-04 10:35:00,149.38,149.51,149.3,149.39,6312.0,140.5851,140.7075,140.5098,140.5945,6312.0
2021-02-04 10:40:00,149.4,149.59,149.11,149.12,17184.0,140.6039,140.7828,140.331,140.3404,17184.0
2021-02-04 10:45:00,149.12,149.16,148.82,149.06,11180.0,140.3404,140.3781,140.0581,140.284,11180.0
2021-02-04 10:50:00,149.02,149.25,148.92,149.21,12284.0,140.2463,140.4628,140.1522,140.4251,12284.0
2021-02-04 10:55:00,149.24,149.25,149.04,149.04,12086.0,140.4534,140.4628,140.2651,140.2651,12086.0
2021-02-04 11:00:00,149.03,149.42,149.03,149.32,69246.0,140.2557,140.6228,140.2557,140.5287,69246.0
2021-02-04 11:05:00,149.28,149.35,149.19,149.24,9139.0,140.491,140.5569,140.4063,140.4534,9139.0
2021-02-04 11:10:00,149.21,149.26,148.61,148.69,15306.0,140.4251,140.4722,139.8605,139.9358,15306.0
2021-02-04 11:15:00,148.69,148.89,148.64,148.73,25094.0,139.9358,140.124,139.8887,139.9734,25094.0
2021-02-04 11:20:00,148.73,149.0,148.73,148.94,10490.0,139.9734,140.2275,139.9734,140.171,10490.0
2021-02-04 11:25:00,148.91,148.97,148.77,148.77,5757.0,140.1428,140.1993,140.011,140.011,5757.0
2021-02-04 11:30:00,148.74,148.93,148.39,148.92,14597.0,139.9828,140.1616,139.6534,140.1522,14597.0
2021-02-04 11:35:00,148.88,148.93,148.68,148.79,9948.0,140.1146,140.1616,139.9263,140.0299,9948.0
2021-02-04 11:40:00,148.78,148.91,148.73,148.77,3707.0,140.0205,140.1428,139.9734,140.011,3707.0
2021-02-04 11:45:00,148.8,149.05,148.76,148.93,5611.0,140.0393,140.2746,140.0016,140.1616,5611.0
2021-02-04 11:50:00,148.99,149.0,148.66,148.67,3548.0,140.2181,140.2275,139.9075,139.9169,3548.0
2021-02-04 11:55:00,148.61,148.94,148.61,148.88,8649.0,139.8605,140.171,139.8605,140.1146,8649.0
2021-02-04 12:00:00,148.97,148.97,148.63,148.74,6300.0,140.1993,140.1993,139.8793,139.9828,6300.0
2021-02-04 12:05:00,148.8,148.82,148.7,148.75,6269.0,140.0393,140.0581,139.9452,139.9922,6269.0
2021-02-04 12:10:00,148.68,148.76,148.53,148.75,10856.0,139.9263,140.0016,139.7852,139.9922,10856.0
2021-02-04 12:15:00,148.72,148.83,148.57,148.83,3164.0,139.964,140.0675,139.8228,140.0675,3164.0
2021-02-04 12:20:00,148.8,148.91,148.65,148.68,7202.0,140.0393,140.1428,139.8981,139.9263,7202.0
2021-02-04 12:25:00,148.67,148.8,148.67,148.78,6867.0,139.9169,140.0393,139.9169,140.0205,6867.0
2021-02-04 12:30:00,148.8,148.92,148.7,148.85,9437.0,140.0393,140.1522,139.9452,140.0863,9437.0
2021-02-04 12:35:00,148.84,148.9,148.8,148.88,7955.0,140.0769,140.1334,140.0393,140.1146,7955.0
2021-02-04 12:40:00,148.9,149.0,148.86,148.9,12226.0,140.1334,140.2275,140.0957,140.1334,12226.0
2021-02-04 12:45:00,148.88,149.14,148.82,148.94,21784.0,140.1146,140.3593,140.0581,140.171,21784.0
2021-02-04 12:50:00,148.92,149.13,148.92,149.06,44712.0,140.1522,140.3498,140.1522,140.284,44712.0
2021-02-04 12:55:00,149.13,149.14,148.7,148.75,8931.0,140.3498,140.3593,139.9452,139.9922,8931.0
2021-02-04 13:00:00,148.75,148.79,148.6,148.63,6340.0,139.9922,140.0299,139.8511,139.8793,6340.0
2021-02-04 13:05:00,148.63,148.79,148.59,148.79,4787.0,139.8793,140.0299,139.8416,140.0299,4787.0
2021-02-04 13:10:00,148.78,148.83,148.65,148.82,5914.0,140.0205,140.0675,139.8981,140.0581,5914.0
2021-02-04 13:15:00,148.79,148.84,148.68,148.82,4117.0,140.0299,140.0769,139.9263,140.0581,4117.0
2021-02-04 13:20:00,148.84,148.9,148.77,148.9,4940.0,140.0769,140.1334,140.011,140.1334,4940.0
2021-02-04 13:25:00,148.89,149.01,148.85,149.0,5592.0,140.124,140.2369,140.0863,140.2275,5592.0
2021-02-04 13:30:00,149.0,149.05,148.95,149.05,51001.0,140.2275,140.2746,140.1804,140.2746,51001.0
2021-02-04 13:35:00,149.03,149.08,148.97,149.06,5326.0,140.2557,140.3028,140.1993,140.284,5326.0
2021-02-04 13:40:00,149.06,149.09,148.97,148.97,8686.0,140.284,140.3122,140.1993,140.1993,8686.0
2021-02-04 13:45:00,148.97,149.0,148.72,148.76,13127.0,140.1993,140.2275,139.964,140.0016,13127.0
2021-02-04 13:50:00,148.78,148.82,148.36,148.58,14209.0,140.0205,140.0581,139.6252,139.8322,14209.0
2021-02-04 13:55:00,148.55,148.71,148.52,148.66,9010.0,139.804,139.9546,139.7758,139.9075,9010.0
2021-02-04 14:00:00,148.66,148.82,148.65,148.74,5038.0,139.9075,140.0581,139.8981,139.9828,5038.0
2021-02-04 14:05:00,148.81,148.9,148.71,148.75,9208.0,140.0487,140.1334,139.9546,139.9922,9208.0
2021-02-04 14:10:00,148.71,148.85,148.62,148.8,4561.0,139.9546,140.0863,139.8699,140.0393,4561.0
2021-02-04 14:15:00,148.76,148.85,148.74,148.82,5310.0,140.0016,140.0863,139.9828,140.0581,5310.0
2021-02-04 14:20:00,148.81,148.84,148.58,148.58,6364.0,140.0487,140.0769,139.8322,139.8322,6364.0
2021-02-04 14:25:00,148.54,148.64,148.52,148.56,4043.0,139.7946,139.8887,139.7758,139.8134,4043.0
2021-02-04 14:30:00,148.57,148.75,148.57,148.61,9323.0,139.8228,139.9922,139.8228,139.8605,9323.0
2021-02-04 14:35:00,148.61,148.62,148.51,148.58,5272.0,139.8605,139.8699,139.7663,139.8322,5272.0
2021-02-04 14:40:00,148.59,148.6,148.38,148.52,6532.0,139.8416,139.8511,139.644,139.7758,6532.0
2021-02-04 14:45:00,148.52,148.58,148.31,148.36,8160.0,139.7758,139.8322,139.5781,139.6252,8160.0
2021-02-04 14:50:00,148.34,148.38,148.2,148.29,7612.0,139.6064,139.644,139.4746,139.5593,7612.0
2021-02-04 14:55:00,148.22,148.35,148.21,148.23,8385.0,139.4934,139.6158,139.484,139.5028,8385.0
2021-02-04 15:00:00,148.27,148.27,148.07,148.17,7908.0,139.5405,139.5405,139.3523,139.4464,7908.0
2021-02-04 15:05:00,148.18,148.29,148.09,148.25,9276.0,139.4558,139.5593,139.3711,139.5217,9276.0
2021-02-04 15:10:00,148.3,148.32,148.12,148.19,10020.0,139.5687,139.5875,139.3993,139.4652,10020.0
2021-02-04 15:15:00,148.21,148.35,148.17,148.31,11537.0,139.484,139.6158,139.4464,139.5781,11537.0
2021-02-04 15:20:00,148.34,148.39,148.3,148.36,9770.0,139.6064,139.6534,139.5687,139.6252,9770.0
2021-02-04 15:25:00,148.33,148.44,148.33,148.44,11313.0,139.5969,139.7005,139.5969,139.7005,11313.0
2021-02-04 15:30:00,148.47,148.67,148.44,148.59,16308.0,139.7287,139.9169,139.7005,139.8416,16308.0
2021-02-04 15:35:00,148.58,148.65,148.54,148.57,29811.0,139.8322,139.8981,139.7946,139.8228,29811.0
2021-02-04 15:40:00,148.56,148.74,148.53,148.71,19730.0,139.8134,139.9828,139.7852,139.9546,19730.0
2021-02-04 15:45:00,148.7,148.78,148.51,148.78,23486.0,139.9452,140.0205,139.7663,140.0205,23486.0
2021-02-04 15:50:00,148.74,148.95,148.72,148.94,44437.0,139.9828,140.1804,139.964,140.171,44437.0
2021-02-04 15:55:00,148.88,149.03,148.71,148.72,57634.0,140.1146,140.2557,139.9546,139.964,57634.0
2021-02-05 09:30:00,147.7,150.6,147.08,150.28,44829.0,139.004,141.7333,138.4205,141.4321,44829.0
2021-02-05 09:35:00,150.04,151.32,148.55,150.21,25147.0,141.2063,142.4109,139.804,141.3663,25147.0
2021-02-05 09:40:00,150.35,150.49,149.77,149.91,8916.0,141.498,141.6298,140.9522,141.0839,8916.0
2021-02-05 09:45:00,149.9,151.24,149.9,151.05,10519.0,141.0745,142.3356,141.0745,142.1568,10519.0
2021-02-05 09:50:00,151.03,151.15,149.58,150.11,11197.0,142.138,142.2509,140.7734,141.2721,11197.0
2021-02-05 09:55:00,150.19,150.56,149.78,150.22,28529.0,141.3474,141.6957,140.9616,141.3757,28529.0
2021-02-05 10:00:00,150.03,150.44,149.8,149.84,27241.0,141.1969,141.5827,140.9804,141.018,27241.0
2021-02-05 10:05:00,150.05,150.16,149.66,149.95,17837.0,141.2157,141.3192,140.8486,141.1216,17837.0
2021-02-05 10:10:00,149.91,150.0,149.08,149.38,28271.0,141.0839,141.1686,140.3028,140.5851,28271.0
2021-02-05 10:15:00,149.53,149.6,149.21,149.49,10014.0,140.7263,140.7922,140.4251,140.6887,10014.0
2021-02-05 10:20:00,149.49,149.84,149.41,149.77,24221.0,140.6887,141.018,140.6134,140.9522,24221.0
2021-02-05 10:25:00,149.56,150.19,149.52,150.19,6885.0,140.7545,141.3474,140.7169,141.3474,6885.0
2021-02-05 10:30:00,150.2,150.4,149.68,150.15,11211.0,141.3568,141.5451,140.8675,141.3098,11211.0
2021-02-05 10:35:00,150.14,150.55,150.07,150.13,15610.0,141.3004,141.6862,141.2345,141.291,15610.0
2021-02-05 10:40:00,150.12,150.51,149.75,150.41,12188.0,141.2816,141.6486,140.9333,141.5545,12188.0
2021-02-05 10:45:00,150.43,151.13,150.24,151.06,16283.0,141.5733,142.2321,141.3945,142.1662,16283.0
2021-02-05 10:50:00,151.12,151.8,151.09,151.72,16761.0,142.2227,142.8626,142.1944,142.7874,16761.0
2021-02-05 10:55:00,151.79,152.3,151.61,151.94,37069.0,142.8532,143.3332,142.6838,142.9944,37069.0
2021-02-05 11:00:00,151.94,152.05,151.11,151.15,11390.0,142.9944,143.0979,142.2133,142.2509,11390.0
2021-02-05 11:05:00,151.01,151.15,150.86,151.04,10511.0,142.1192,142.2509,141.978,142.1474,10511.0
2021-02-05 11:10:00,150.97,151.49,150.86,150.99,24854.0,142.0815,142.5709,141.978,142.1003,24854.0
2021-02-05 11:15:00,150.84,150.92,150.77,150.85,6658.0,141.9592,142.0345,141.8933,141.9686,6658.0
2021-02-05 11:20:00,150.86,151.04,150.86,150.96,7762.0,141.978,142.1474,141.978,142.0721,7762.0
2021-02-05 11:25:00,150.96,151.26,150.82,151.02,33286.0,142.0721,142.3544,141.9403,142.1286,33286.0
2021-02-05 11:30:00,151.0,151.1,150.85,150.92,4000.0,142.1097,142.2039,141.9686,142.0345,4000.0
2021-02-05 11:35:00,150.92,151.17,150.86,150.91,6920.0,142.0345,142.2697,141.978,142.025,6920.0
2021-02-05 11:40:00,150.86,151.01,150.4,150.4,8099.0,141.978,142.1192,141.5451,141.5451,8099.0
2021-02-05 11:45:00,150.46,150.75,150.45,150.65,3810.0,141.6015,141.8745,141.5921,141.7804,3810.0
2021-02-05 11:50:00,150.65,150.72,150.38,150.58,6825.0,141.7804,141.8462,141.5263,141.7145,6825.0
2021-02-05 11:55:00,150.5,150.7,150.5,150.65,5637.0,141.6392,141.8274,141.6392,141.7804,5637.0
2021-02-05 12:00:00,150.62,150.95,150.61,150.92,6624.0,141.7521,142.0627,141.7427,142.0345,6624.0
2021-02-05 12:05:00,150.95,151.37,150.95,151.33,9318.0,142.0627,142.458,142.0627,142.4203,9318.0
2021-02-05 12:10:00,151.36,151.47,151.33,151.36,3063.0,142.4486,142.5521,142.4203,142.4486,3063.0
2021-02-05 12:15:00,151.32,151.34,151.16,151.25,3654.0,142.4109,142.4297,142.2603,142.345,3654.0
2021-02-05 12:20:00,151.24,151.24,150.81,150.92,3912.0,142.3356,142.3356,141.9309,142.0345,3912.0
2021-02-05 12:25:00,150.92,150.98,150.74,150.79,5451.0,142.0345,142.0909,141.8651,141.9121,5451.0
2021-02-05 12:30:00,150.75,151.05,150.69,151.0,4460.0,141.8745,142.1568,141.818,142.1097,4460.0
2021-02-05 12:35:00,150.98,151.06,150.93,150.98,10441.0,142.0909,142.1662,142.0439,142.0909,10441.0
2021-02-05 12:40:00,150.93,150.95,150.68,150.75,8342.0,142.0439,142.0627,141.8086,141.8745,8342.0
2021-02-05 12:45:00,150.79,150.79,150.46,150.47,3856.0,141.9121,141.9121,141.6015,141.611,3856.0
2021-02-05 12:50:00,150.47,150.48,149.91,149.97,2973.0,141.611,141.6204,141.0839,141.1404,2973.0
2021-02-05 12:55:00,149.97,150.31,149.9,150.31,7569.0,141.1404,141.4604,141.0745,141.4604,7569.0
2021-02-05 13:00:00,150.33,150.37,150.15,150.16,3179.0,141.4792,141.5168,141.3098,141.3192,3179.0
2021-02-05 13:05:00,150.21,150.25,150.05,150.12,4771.0,141.3663,141.4039,141.2157,141.2816,4771.0
2021-02-05 13:10:00,150.06,150.2,150.05,150.19,10699.0,141.2251,141.3568,141.2157,141.3474,10699.0
2021-02-05 13:15:00,150.19,150.65,150.1,150.44,16801.0,141.3474,141.7804,141.2627,141.5827,16801.0
2021-02-05 13:20:00,150.44,150.44,149.66,149.72,12951.0,141.5827,141.5827,140.8486,140.9051,12951.0
2021-02-05 13:25:00,149.74,149.97,149.74,149.85,8203.0,140.9239,141.1404,140.9239,141.0275,8203.0
2021-02-05 13:30:00,149.8,150.14,149.73,150.05,8532.0,140.9804,141.3004,140.9145,141.2157,8532.0
2021-02-05 13:35:00,150.0,150.3,149.94,150.16,6753.0,141.1686,141.451,141.1122,141.3192,6753.0
2021-02-05 13:40:00,150.22,150.23,149.85,149.92,6222.0,141.3757,141.3851,141.0275,141.0933,6222.0
2021-02-05 13:45:00,149.93,150.08,149.88,149.99,10152.0,141.1027,141.2439,141.0557,141.1592,10152.0
2021-02-05 13:50:00,150.02,150.18,150.01,150.01,5437.0,141.1874,141.338,141.178,141.178,5437.0
2021-02-05 13:55:00,150.01,150.01,149.82,149.97,13953.0,141.178,141.178,140.9992,141.1404,13953.0
2021-02-05 14:00:00,149.98,149.98,149.36,149.47,30053.0,141.1498,141.1498,140.5663,140.6698,30053.0
2021-02-05 14:05:00,149.47,149.68,149.47,149.68,14964.0,140.6698,140.8675,140.6698,140.8675,14964.0
2021-02-05 14:10:00,149.68,149.89,149.63,149.89,8920.0,140.8675,141.0651,140.8204,141.0651,8920.0
2021-02-05 14:15:00,149.9,150.3,149.87,150.3,29691.0,141.0745,141.451,141.0463,141.451,29691.0
2021-02-05 14:20:00,150.31,150.74,150.29,150.69,10317.0,141.4604,141.8651,141.4416,141.818,10317.0
2021-02-05 14:25:00,150.71,150.78,150.57,150.64,7951.0,141.8368,141.9027,141.7051,141.7709,7951.0
2021-02-05 14:30:00,150.63,150.69,150.26,150.27,24537.0,141.7615,141.818,141.4133,141.4227,24537.0
2021-02-05 14:35:00,150.29,150.32,149.91,149.92,10079.0,141.4416,141.4698,141.0839,141.0933,10079.0
2021-02-05 14:40:00,149.94,150.32,149.91,150.24,12653.0,141.1122,141.4698,141.0839,141.3945,12653.0
2021-02-05 14:45:00,150.22,150.25,150.12,150.12,5801.0,141.3757,141.4039,141.2816,141.2816,5801.0
2021-02-05 14:50:00,150.05,150.05,149.77,149.91,8342.0,141.2157,141.2157,140.9522,141.0839,8342.0
2021-02-05 14:55:00,149.89,149.93,149.8,149.8,7345.0,141.0651,141.1027,140.9804,140.9804,7345.0
2021-02-05 15:00:00,149.84,149.84,149.55,149.67,13300.0,141.018,141.018,140.7451,140.8581,13300.0
2021-02-05 15:05:00,149.64,149.69,149.48,149.48,10908.0,140.8298,140.8769,140.6792,140.6792,10908.0
2021-02-05 15:10:00,149.45,149.7,149.44,149.69,10358.0,140.651,140.8863,140.6416,140.8769,10358.0
2021-02-05 15:15:00,149.69,149.88,149.69,149.77,6814.0,140.8769,141.0557,140.8769,140.9522,6814.0
2021-02-05 15:20:00,149.8,149.84,149.55,149.64,10708.0,140.9804,141.018,140.7451,140.8298,10708.0
2021-02-05 15:25:00,149.62,149.77,149.42,149.77,17423.0,140.811,140.9522,140.6228,140.9522,17423.0
2021-02-05 15:30:00,149.75,150.13,149.75,150.06,18500.0,140.9333,141.291,140.9333,141.2251,18500.0
2021-02-05 15:35:00,149.99,150.0,149.37,149.42,46358.0,141.1592,141.1686,140.5757,140.6228,46358.0
2021-02-05 15:40:00,149.43,149.7,149.4,149.67,20385.0,140.6322,140.8863,140.6039,140.8581,20385.0
2021-02-05 15:45:00,149.7,149.92,149.36,149.36,23426.0,140.8863,141.0933,140.5663,140.5663,23426.0
2021-02-05 15:50:00,149.3,149.45,149.25,149.25,46857.0,140.5098,140.651,140.4628,140.4628,46857.0
2021-02-05 15:55:00,149.29,149.43,149.04,149.35,141169.0,140.5004,140.6322,140.2651,140.5569,141169.0
2021-02-08 09:30:00,151.23,151.23,150.38,150.42,34196.0,142.3262,142.3262,141.5263,141.5639,34196.0
2021-02-08 09:35:00,150.42,150.42,149.23,149.34,14437.0,141.5639,141.5639,140.444,140.5475,14437.0
2021-02-08 09:40:00,149.28,149.58,148.34,148.73,8449.0,140.491,140.7734,139.6064,139.9734,8449.0
2021-02-08 09:45:00,148.79,148.79,147.72,147.72,8151.0,140.0299,140.0299,139.0229,139.0229,8151.0
2021-02-08 09:50:00,147.74,148.19,147.57,148.19,13812.0,139.0417,139.4652,138.8817,139.4652,13812.0
2021-02-08 09:55:00,148.23,148.27,147.74,147.88,6312.0,139.5028,139.5405,139.0417,139.1734,6312.0
2021-02-08 10:00:00,147.88,147.88,146.74,146.84,16151.0,139.1734,139.1734,138.1006,138.1947,16151.0
2021-02-08 10:05:00,146.88,147.15,146.59,146.92,13679.0,138.2323,138.4864,137.9594,138.27,13679.0
2021-02-08 10:10:00,146.94,147.09,146.57,146.63,8749.0,138.2888,138.43,137.9406,137.997,8749.0
2021-02-08 10:15:00,146.65,146.65,146.01,146.44,9429.0,138.0159,138.0159,137.4135,137.8182,9429.0
2021-02-08 10:20:00,146.39,146.39,145.87,146.05,8485.0,137.7712,137.7712,137.2818,137.4512,8485.0
2021-02-08 10:25:00,146.06,146.54,145.99,146.53,16254.0,137.4606,137.9123,137.3947,137.9029,16254.0
2021-02-08 10:30:00,146.64,147.65,146.64,147.64,11966.0,138.0064,138.957,138.0064,138.9476,11966.0
2021-02-08 10:35:00,147.66,148.26,147.55,148.05,13426.0,138.9664,139.5311,138.8629,139.3334,13426.0
2021-02-08 10:40:00,148.07,148.63,148.03,148.55,7407.0,139.3523,139.8793,139.3146,139.804,7407.0
2021-02-08 10:45:00,148.61,149.28,148.46,148.81,15106.0,139.8605,140.491,139.7193,140.0487,15106.0
2021-02-08 10:50:00,148.59,148.59,148.26,148.28,4555.0,139.8416,139.8416,139.5311,139.5499,4555.0
2021-02-08 10:55:00,148.14,148.14,147.76,147.97,19463.0,139.4181,139.4181,139.0605,139.2581,19463.0
2021-02-08 11:00:00,148.0,148.28,147.98,148.28,14427.0,139.2864,139.5499,139.2676,139.5499,14427.0
2021-02-08 11:05:00,148.41,148.91,148.38,148.64,5919.0,139.6722,140.1428,139.644,139.8887,5919.0
2021-02-08 11:10:00,148.65,148.83,148.48,148.62,13688.0,139.8981,140.0675,139.7381,139.8699,13688.0
2021-02-08 11:15:00,148.74,149.06,148.63,148.98,6875.0,139.9828,140.284,139.8793,140.2087,6875.0
2021-02-08 11:20:00,149.05,149.27,148.85,149.0,4393.0,140.2746,140.4816,140.0863,140.2275,4393.0
2021-02-08 11:25:00,148.96,149.38,148.91,149.06,5938.0,140.1899,140.5851,140.1428,140.284,5938.0
2021-02-08 11:30:00,149.13,149.16,148.57,148.74,3443.0,140.3498,140.3781,139.8228,139.9828,3443.0
2021-02-08 11:35:00,148.74,148.79,148.51,148.54,5471.0,139.9828,140.0299,139.7663,139.7946,5471.0
2021-02-08 11:40:00,148.58,148.58,148.31,148.32,3500.0,139.8322,139.8322,139.5781,139.5875,3500.0
2021-02-08 11:45:00,148.31,148.48,148.23,148.48,4906.0,139.5781,139.7381,139.5028,139.7381,4906.0
2021-02-08 11:50:00,148.52,148.79,148.45,148.79,3121.0,139.7758,140.0299,139.7099,140.0299,3121.0
2021-02-08 11:55:00,148.81,148.81,148.52,148.64,2672.0,140.0487,140.0487,139.7758,139.8887,2672.0
2021-02-08 12:00:00,148.65,148.73,148.65,148.66,1152.0,139.8981,139.9734,139.8981,139.9075,1152.0
2021-02-08 12:05:00,148.66,148.86,148.64,148.84,3981.0,139.9075,140.0957,139.8887,140.0769,3981.0
2021-02-08 12:10:00,148.9,148.94,148.6,148.64,3516.0,140.1334,140.171,139.8511,139.8887,3516.0
2021-02-08 12:15:00,148.66,148.93,148.66,148.92,6194.0,139.9075,140.1616,139.9075,140.1522,6194.0
2021-02-08 12:20:00,148.92,148.95,148.86,148.87,3430.0,140.1522,140.1804,140.0957,140.1052,3430.0
2021-02-08 12:25:00,148.86,148.86,148.54,148.54,3214.0,140.0957,140.0957,139.7946,139.7946,3214.0
2021-02-08 12:30:00,148.5,148.5,148.34,148.43,10028.0,139.7569,139.7569,139.6064,139.6911,10028.0
2021-02-08 12:35:00,148.43,148.44,148.08,148.09,12261.0,139.6911,139.7005,139.3617,139.3711,12261.0
2021-02-08 12:40:00,148.08,148.19,148.05,148.15,3882.0,139.3617,139.4652,139.3334,139.4275,3882.0
2021-02-08 12:45:00,148.2,148.36,148.18,148.18,4786.0,139.4746,139.6252,139.4558,139.4558,4786.0
2021-02-08 12:50:00,148.15,148.37,148.05,148.25,3978.0,139.4275,139.6346,139.3334,139.5217,3978.0
2021-02-08 12:55:00,148.25,148.29,148.2,148.22,3610.0,139.5217,139.5593,139.4746,139.4934,3610.0
2021-02-08 13:00:00,148.23,148.37,148.21,148.26,2558.0,139.5028,139.6346,139.484,139.5311,2558.0
2021-02-08 13:05:00,148.25,148.44,148.24,148.34,4466.0,139.5217,139.7005,139.5122,139.6064,4466.0
2021-02-08 13:10:00,148.35,148.52,148.17,148.37,404792.0,139.6158,139.7758,139.4464,139.6346,404792.0
2021-02-08 13:15:00,148.44,148.97,148.43,148.92,4933.0,139.7005,140.1993,139.6911,140.1522,4933.0
2021-02-08 13:20:00,148.8,148.81,148.51,148.53,2655.0,140.0393,140.0487,139.7663,139.7852,2655.0
2021-02-08 13:25:00,148.52,148.97,148.51,148.97,8261.0,139.7758,140.1993,139.7663,140.1993,8261.0
2021-02-08 13:30:00,148.86,149.04,148.73,149.03,6686.0,140.0957,140.2651,139.9734,140.2557,6686.0
2021-02-08 13:35:00,149.05,149.35,148.96,149.27,8263.0,140.2746,140.5569,140.1899,140.4816,8263.0
2021-02-08 13:40:00,149.27,149.58,149.25,149.58,10518.0,140.4816,140.7734,140.4628,140.7734,10518.0
2021-02-08 13:45:00,149.58,149.6,149.13,149.22,9577.0,140.7734,140.7922,140.3498,140.4345,9577.0
2021-02-08 13:50:00,149.25,149.3,148.83,148.83,5313.0,140.4628,140.5098,140.0675,140.0675,5313.0
2021-02-08 13:55:00,148.82,148.98,148.77,148.77,4002.0,140.0581,140.2087,140.011,140.011,4002.0
2021-02-08 14:00:00,148.69,148.95,148.66,148.67,5805.0,139.9358,140.1804,139.9075,139.9169,5805.0
2021-02-08 14:05:00,148.65,148.75,148.57,148.75,3470.0,139.8981,139.9922,139.8228,139.9922,3470.0
2021-02-08 14:10:00,148.64,148.8,148.63,148.66,4056.0,139.8887,140.0393,139.8793,139.9075,4056.0
2021-02-08 14:15:00,148.55,148.62,148.44,148.5,4180.0,139.804,139.8699,139.7005,139.7569,4180.0
2021-02-08 14:20:00,148.44,148.71,148.41,148.65,6732.0,139.7005,139.9546,139.6722,139.8981,6732.0
2021-02-08 14:25:00,148.63,148.7,148.54,148.58,1839.0,139.8793,139.9452,139.7946,139.8322,1839.0
2021-02-08 14:30:00,148.61,148.69,148.5,148.64,4947.0,139.8605,139.9358,139.7569,139.8887,4947.0
2021-02-08 14:35:00,148.75,148.77,148.66,148.66,1942.0,139.9922,140.011,139.9075,139.9075,1942.0
2021-02-08 14:40:00,148.62,148.62,148.35,148.36,2432.0,139.8699,139.8699,139.6158,139.6252,2432.0
2021-02-08 14:45:00,148.31,148.57,148.25,148.46,4766.0,139.5781,139.8228,139.5217,139.7193,4766.0
2021-02-08 14:50:00,148.46,148.56,148.31,148.41,3512.0,139.7193,139.8134,139.5781,139.6722,3512.0
2021-02-08 14:55:00,148.44,148.48,148.08,148.09,3821.0,139.7005,139.7381,139.3617,139.3711,3821.0
2021-02-08 15:00:00,148.2,148.21,148.12,148.17,2584.0,139.4746,139.484,139.3993,139.4464,2584.0
2021-02-08 15:05:00,148.18,148.18,147.93,147.95,6398.0,139.4558,139.4558,139.2205,139.2393,6398.0
2021-02-08 15:10:00,147.96,148.08,147.92,147.97,4647.0,139.2487,139.3617,139.2111,139.2581,4647.0
2021-02-08 15:15:00,147.94,147.98,147.69,147.74,6159.0,139.2299,139.2676,138.9946,139.0417,6159.0
2021-02-08 15:20:00,147.74,148.12,147.74,148.03,11408.0,139.0417,139.3993,139.0417,139.3146,11408.0
2021-02-08 15:25:00,148.03,148.28,148.03,148.26,6220.0,139.3146,139.5499,139.3146,139.5311,6220.0
2021-02-08 15:30:00,148.25,148.38,148.07,148.07,5882.0,139.5217,139.644,139.3523,139.3523,5882.0
2021-02-08 15:35:00,148.07,148.24,147.97,148.24,8339.0,139.3523,139.5122,139.2581,139.5122,8339.0
2021-02-08 15:40:00,148.27,148.4,148.14,148.21,8369.0,139.5405,139.6628,139.4181,139.484,8369.0
2021-02-08 15:45:00,148.21,148.73,148.17,148.73,16420.0,139.484,139.9734,139.4464,139.9734,16420.0
2021-02-08 15:50:00,148.62,148.75,148.25,148.48,41740.0,139.8699,139.9922,139.5217,139.7381,41740.0
2021-02-08 15:55:00,148.4,149.02,148.31,148.98,120433.0,139.6628,140.2463,139.5781,140.2087,120433.0
2021-02-09 09:30:00,147.7,148.57,147.7,147.88,16558.0,139.004,139.8228,139.004,139.1734,16558.0
2021-02-09 09:35:00,147.69,148.4,147.12,147.12,14647.0,138.9946,139.6628,138.4582,138.4582,14647.0
2021-02-09 09:40:00,147.16,147.5,146.23,146.23,6537.0,138.4958,138.8158,137.6206,137.6206,6537.0
2021-02-09 09:45:00,146.13,146.93,146.13,146.58,7175.0,137.5265,138.2794,137.5265,137.95,7175.0
2021-02-09 09:50:00,146.94,147.07,146.17,146.65,8663.0,138.2888,138.4111,137.5641,138.0159,8663.0
2021-02-09 09:55:00,146.72,146.84,146.06,146.16,5800.0,138.0817,138.1947,137.4606,137.5547,5800.0
2021-02-09 10:00:00,145.9,146.98,145.9,146.94,9341.0,137.31,138.3264,137.31,138.2888,9341.0
2021-02-09 10:05:00,147.02,147.18,146.85,147.06,6565.0,138.3641,138.5147,138.2041,138.4017,6565.0
2021-02-09 10:10:00,147.12,147.43,147.12,147.28,6968.0,138.4582,138.7499,138.4582,138.6088,6968.0
2021-02-09 10:15:00,147.38,147.45,147.22,147.29,5099.0,138.7029,138.7688,138.5523,138.6182,5099.0
2021-02-09 10:20:00,147.29,147.72,147.29,147.62,4721.0,138.6182,139.0229,138.6182,138.9287,4721.0
2021-02-09 10:25:00,147.77,147.8,147.69,147.69,3320.0,139.0699,139.0982,138.9946,138.9946,3320.0
2021-02-09 10:30:00,147.83,147.93,147.63,147.82,7378.0,139.1264,139.2205,138.9382,139.117,7378.0
2021-02-09 10:35:00,147.81,148.36,147.81,148.21,7380.0,139.1076,139.6252,139.1076,139.484,7380.0
2021-02-09 10:40:00,148.24,148.47,148.22,148.26,7657.0,139.5122,139.7287,139.4934,139.5311,7657.0
2021-02-09 10:45:00,148.27,148.27,147.78,147.98,7857.0,139.5405,139.5405,139.0793,139.2676,7857.0
2021-02-09 10:50:00,148.03,148.03,147.81,147.87,8850.0,139.3146,139.3146,139.1076,139.164,8850.0
2021-02-09 10:55:00,147.94,147.94,147.25,147.53,11558.0,139.2299,139.2299,138.5805,138.844,11558.0
2021-02-09 11:00:00,147.55,147.78,147.43,147.43,10671.0,138.8629,139.0793,138.7499,138.7499,10671.0
2021-02-09 11:05:00,147.43,147.57,147.34,147.5,4590.0,138.7499,138.8817,138.6652,138.8158,4590.0
2021-02-09 11:10:00,147.5,147.56,147.37,147.5,4922.0,138.8158,138.8723,138.6935,138.8158,4922.0
2021-02-09 11:15:00,147.55,147.8,147.51,147.62,5056.0,138.8629,139.0982,138.8252,138.9287,5056.0
2021-02-09 11:20:00,147.66,147.72,147.51,147.64,22312.0,138.9664,139.0229,138.8252,138.9476,22312.0
2021-02-09 11:25:00,147.73,148.09,147.73,147.76,5125.0,139.0323,139.3711,139.0323,139.0605,5125.0
2021-02-09 11:30:00,147.77,147.79,147.59,147.72,5778.0,139.0699,139.0887,138.9005,139.0229,5778.0
2021-02-09 11:35:00,147.77,147.93,147.71,147.89,9518.0,139.0699,139.2205,139.0134,139.1829,9518.0
2021-02-09 11:40:00,147.89,147.94,147.68,147.7,6702.0,139.1829,139.2299,138.9852,139.004,6702.0
2021-02-09 11:45:00,147.83,147.87,147.52,147.56,4890.0,139.1264,139.164,138.8346,138.8723,4890.0
2021-02-09 11:50:00,147.6,147.77,147.46,147.63,6140.0,138.9099,139.0699,138.7782,138.9382,6140.0
2021-02-09 11:55:00,147.62,147.63,147.44,147.5,5817.0,138.9287,138.9382,138.7593,138.8158,5817.0
2021-02-09 12:00:00,147.44,147.51,147.35,147.47,9751.0,138.7593,138.8252,138.6746,138.7876,9751.0
2021-02-09 12:05:00,147.46,147.68,147.46,147.65,14773.0,138.7782,138.9852,138.7782,138.957,14773.0
2021-02-09 12:10:00,147.66,147.66,147.44,147.58,13782.0,138.9664,138.9664,138.7593,138.8911,13782.0
2021-02-09 12:15:00,147.58,147.78,147.58,147.63,5346.0,138.8911,139.0793,138.8911,138.9382,5346.0
2021-02-09 12:20:00,147.62,147.64,147.51,147.63,5906.0,138.9287,138.9476,138.8252,138.9382,5906.0
2021-02-09 12:25:00,147.57,147.68,147.48,147.64,10931.0,138.8817,138.9852,138.797,138.9476,10931.0
2021-02-09 12:30:00,147.6,147.63,147.52,147.56,6616.0,138.9099,138.9382,138.8346,138.8723,6616.0
2021-02-09 12:35:00,147.57,147.62,147.53,147.61,6810.0,138.8817,138.9287,138.844,138.9193,6810.0
2021-02-09 12:40:00,147.58,147.58,147.4,147.43,5263.0,138.8911,138.8911,138.7217,138.7499,5263.0
2021-02-09 12:45:00,147.43,147.54,147.4,147.48,7307.0,138.7499,138.8535,138.7217,138.797,7307.0
2021-02-09 12:50:00,147.48,147.55,147.44,147.46,4316.0,138.797,138.8629,138.7593,138.7782,4316.0
2021-02-09 12:55:00,147.41,147.51,147.35,147.47,5548.0,138.7311,138.8252,138.6746,138.7876,5548.0
2021-02-09 13:00:00,147.47,147.55,147.16,147.17,7222.0,138.7876,138.8629,138.4958,138.5052,7222.0
2021-02-09 13:05:00,147.09,147.25,147.0,147.08,8457.0,138.43,138.5805,138.3453,138.4205,8457.0
2021-02-09 13:10:00,147.11,147.11,147.05,147.09,3050.0,138.4488,138.4488,138.3923,138.43,3050.0
2021-02-09 13:15:00,147.06,147.22,147.05,147.22,3586.0,138.4017,138.5523,138.3923,138.5523,3586.0
2021-02-09 13:20:00,147.15,147.16,147.0,147.04,4696.0,138.4864,138.4958,138.3453,138.3829,4696.0
2021-02-09 13:25:00,146.99,146.99,146.87,146.95,4066.0,138.3358,138.3358,138.2229,138.2982,4066.0
2021-02-09 13:30:00,146.93,147.0,146.82,146.96,5265.0,138.2794,138.3453,138.1758,138.3076,5265.0
2021-02-09 13:35:00,146.97,147.08,146.91,147.06,6156.0,138.317,138.4205,138.2606,138.4017,6156.0
2021-02-09 13:40:00,147.06,147.1,146.88,146.88,4829.0,138.4017,138.4394,138.2323,138.2323,4829.0
2021-02-09 13:45:00,146.88,146.89,146.71,146.79,6143.0,138.2323,138.2417,138.0723,138.1476,6143.0
2021-02-09 13:50:00,146.81,146.81,146.71,146.76,1903.0,138.1664,138.1664,138.0723,138.1194,1903.0
2021-02-09 13:55:00,146.72,146.88,146.71,146.85,5643.0,138.0817,138.2323,138.0723,138.2041,5643.0
2021-02-09 14:00:00,146.84,146.94,146.79,146.94,4676.0,138.1947,138.2888,138.1476,138.2888,4676.0
2021-02-09 14:05:00,146.94,147.12,146.9,147.09,6739.0,138.2888,138.4582,138.2511,138.43,6739.0
2021-02-09 14:10:00,147.14,147.18,147.09,147.14,9061.0,138.477,138.5147,138.43,138.477,9061.0
2021-02-09 14:15:00,147.11,147.14,147.07,147.11,3703.0,138.4488,138.477,138.4111,138.4488,3703.0
2021-02-09 14:20:00,147.08,147.09,146.91,146.96,7440.0,138.4205,138.43,138.2606,138.3076,7440.0
2021-02-09 14:25:00,146.9,146.9,146.76,146.85,3972.0,138.2511,138.2511,138.1194,138.2041,3972.0
2021-02-09 14:30:00,146.88,147.04,146.88,146.96,12074.0,138.2323,138.3829,138.2323,138.3076,12074.0
2021-02-09 14:35:00,146.96,146.96,146.67,146.71,2417.0,138.3076,138.3076,138.0347,138.0723,2417.0
2021-02-09 14:40:00,146.65,146.67,146.54,146.54,4487.0,138.0159,138.0347,137.9123,137.9123,4487.0
2021-02-09 14:45:00,146.52,146.64,146.45,146.61,3208.0,137.8935,138.0064,137.8276,137.9782,3208.0
2021-02-09 14:50:00,146.65,146.66,146.39,146.39,5687.0,138.0159,138.0253,137.7712,137.7712,5687.0
2021-02-09 14:55:00,146.38,146.38,146.0,146.01,3846.0,137.7618,137.7618,137.4041,137.4135,3846.0
2021-02-09 15:00:00,146.07,146.23,146.04,146.23,8981.0,137.47,137.6206,137.4418,137.6206,8981.0
2021-02-09 15:05:00,146.17,146.26,146.11,146.11,5334.0,137.5641,137.6488,137.5077,137.5077,5334.0
2021-02-09 15:10:00,146.11,146.28,146.01,146.23,5450.0,137.5077,137.6676,137.4135,137.6206,5450.0
2021-02-09 15:15:00,146.28,146.32,146.18,146.25,6103.0,137.6676,137.7053,137.5735,137.6394,6103.0
2021-02-09 15:20:00,146.27,146.27,145.97,145.99,6363.0,137.6582,137.6582,137.3759,137.3947,6363.0
2021-02-09 15:25:00,145.97,145.99,145.74,145.74,6455.0,137.3759,137.3947,137.1594,137.1594,6455.0
2021-02-09 15:30:00,145.81,146.15,145.81,146.15,6453.0,137.2253,137.5453,137.2253,137.5453,6453.0
2021-02-09 15:35:00,146.14,146.41,146.13,146.32,8346.0,137.5359,137.79,137.5265,137.7053,8346.0
2021-02-09 15:40:00,146.32,146.35,146.11,146.11,9880.0,137.7053,137.7335,137.5077,137.5077,9880.0
2021-02-09 15:45:00,146.12,146.15,145.74,145.74,15456.0,137.5171,137.5453,137.1594,137.1594,15456.0
2021-02-09 15:50:00,145.67,145.81,145.24,145.74,31063.0,137.0936,137.2253,136.6889,137.1594,31063.0
2021-02-09 15:55:00,145.73,145.82,145.53,145.66,56258.0,137.15,137.2347,136.9618,137.0841,56258.0
2021-02-10 09:30:00,146.98,147.28,144.78,145.48,31679.0,138.3264,138.6088,136.256,136.9147,31679.0
2021-02-10 09:35:00,145.6,146.94,145.55,146.73,6840.0,137.0277,138.2888,136.9806,138.0911,6840.0
2021-02-10 09:40:00,146.13,147.05,145.71,146.91,8226.0,137.5265,138.3923,137.1312,138.2606,8226.0
2021-02-10 09:45:00,147.3,147.3,146.49,147.23,9027.0,138.6276,138.6276,137.8653,138.5617,9027.0
2021-02-10 09:50:00,147.23,147.32,146.81,147.0,11519.0,138.5617,138.6464,138.1664,138.3453,11519.0
2021-02-10 09:55:00,146.96,147.09,146.77,147.09,4595.0,138.3076,138.43,138.1288,138.43,4595.0
2021-02-10 10:00:00,147.2,147.47,147.04,147.42,41831.0,138.5335,138.7876,138.3829,138.7405,41831.0
2021-02-10 10:05:00,147.36,147.58,147.1,147.33,13731.0,138.6841,138.8911,138.4394,138.6558,13731.0
2021-02-10 10:10:00,147.33,147.34,146.95,147.11,5619.0,138.6558,138.6652,138.2982,138.4488,5619.0
2021-02-10 10:15:00,147.15,147.35,146.89,147.2,3722.0,138.4864,138.6746,138.2417,138.5335,3722.0
2021-02-10 10:20:00,147.19,147.5,147.02,147.33,5889.0,138.5241,138.8158,138.3641,138.6558,5889.0
2021-02-10 10:25:00,147.47,147.47,146.92,146.93,5784.0,138.7876,138.7876,138.27,138.2794,5784.0
2021-02-10 10:30:00,146.93,147.2,146.55,146.81,6853.0,138.2794,138.5335,137.9217,138.1664,6853.0
2021-02-10 10:35:00,146.79,146.98,146.3,146.3,5167.0,138.1476,138.3264,137.6865,137.6865,5167.0
2021-02-10 10:40:00,146.32,146.6,146.16,146.27,5848.0,137.7053,137.9688,137.5547,137.6582,5848.0
2021-02-10 10:45:00,146.4,146.43,146.01,146.39,6850.0,137.7806,137.8088,137.4135,137.7712,6850.0
2021-02-10 10:50:00,146.32,146.66,146.27,146.65,3391.0,137.7053,138.0253,137.6582,138.0159,3391.0
2021-02-10 10:55:00,146.59,146.62,146.42,146.59,3805.0,137.9594,137.9876,137.7994,137.9594,3805.0
2021-02-10 11:00:00,146.6,147.04,146.57,146.93,5804.0,137.9688,138.3829,137.9406,138.2794,5804.0
2021-02-10 11:05:00,146.93,146.98,146.72,146.93,7464.0,138.2794,138.3264,138.0817,138.2794,7464.0
2021-02-10 11:10:00,146.9,147.4,146.9,147.4,1936.0,138.2511,138.7217,138.2511,138.7217,1936.0
2021-02-10 11:15:00,147.25,147.36,147.1,147.21,4463.0,138.5805,138.6841,138.4394,138.5429,4463.0
2021-02-10 11:20:00,147.21,147.49,147.04,147.48,11290.0,138.5429,138.8064,138.3829,138.797,11290.0
2021-02-10 11:25:00,147.52,147.58,147.09,147.11,5543.0,138.8346,138.8911,138.43,138.4488,5543.0
2021-02-10 11:30:00,147.01,147.14,146.83,147.11,4198.0,138.3547,138.477,138.1853,138.4488,4198.0
2021-02-10 11:35:00,147.14,147.19,147.01,147.09,1250.0,138.477,138.5241,138.3547,138.43,1250.0
2021-02-10 11:40:00,147.15,147.22,147.03,147.1,1630.0,138.4864,138.5523,138.3735,138.4394,1630.0
2021-02-10 11:45:00,147.02,147.4,146.99,147.4,4824.0,138.3641,138.7217,138.3358,138.7217,4824.0
2021-02-10 11:50:00,147.45,147.47,147.22,147.3,2648.0,138.7688,138.7876,138.5523,138.6276,2648.0
2021-02-10 11:55:00,147.41,147.55,147.33,147.49,3231.0,138.7311,138.8629,138.6558,138.8064,3231.0
2021-02-10 12:00:00,147.44,147.48,147.17,147.3,4879.0,138.7593,138.797,138.5052,138.6276,4879.0
2021-02-10 12:05:00,147.34,147.42,147.2,147.27,4345.0,138.6652,138.7405,138.5335,138.5994,4345.0
2021-02-10 12:10:00,147.29,147.58,147.28,147.47,4268.0,138.6182,138.8911,138.6088,138.7876,4268.0
2021-02-10 12:15:00,147.47,147.47,147.23,147.23,4177.0,138.7876,138.7876,138.5617,138.5617,4177.0
2021-02-10 12:20:00,147.37,147.37,146.91,146.91,5090.0,138.6935,138.6935,138.2606,138.2606,5090.0
2021-02-10 12:25:00,146.91,147.38,146.89,147.2,5719.0,138.2606,138.7029,138.2417,138.5335,5719.0
2021-02-10 12:30:00,147.19,147.31,147.13,147.19,2146.0,138.5241,138.637,138.4676,138.5241,2146.0
2021-02-10 12:35:00,147.34,147.4,147.26,147.27,3640.0,138.6652,138.7217,138.5899,138.5994,3640.0
2021-02-10 12:40:00,147.24,147.36,147.21,147.31,3159.0,138.5711,138.6841,138.5429,138.637,3159.0
2021-02-10 12:45:00,147.34,147.56,147.34,147.55,340.0,138.6652,138.8723,138.6652,138.8629,340.0
2021-02-10 12:50:00,147.67,147.91,147.67,147.83,3055.0,138.9758,139.2017,138.9758,139.1264,3055.0
2021-02-10 12:55:00,147.95,148.02,147.8,147.8,4126.0,139.2393,139.3052,139.0982,139.0982,4126.0
2021-02-10 13:00:00,147.77,147.87,147.67,147.86,6731.0,139.0699,139.164,138.9758,139.1546,6731.0
2021-02-10 13:05:00,147.83,147.97,147.82,147.97,3653.0,139.1264,139.2581,139.117,139.2581,3653.0
2021-02-10 13:10:00,148.04,148.08,147.94,148.05,3218.0,139.324,139.3617,139.2299,139.3334,3218.0
2021-02-10 13:15:00,148.06,148.4,148.06,148.3,2596.0,139.3428,139.6628,139.3428,139.5687,2596.0
2021-02-10 13:20:00,148.25,148.29,148.14,148.24,1450.0,139.5217,139.5593,139.4181,139.5122,1450.0
2021-02-10 13:25:00,148.23,148.33,148.11,148.13,4061.0,139.5028,139.5969,139.3899,139.4087,4061.0
2021-02-10 13:30:00,148.11,148.37,148.1,148.29,3300.0,139.3899,139.6346,139.3805,139.5593,3300.0
2021-02-10 13:35:00,148.33,148.42,148.29,148.34,6166.0,139.5969,139.6816,139.5593,139.6064,6166.0
2021-02-10 13:40:00,148.34,148.35,148.19,148.2,1313.0,139.6064,139.6158,139.4652,139.4746,1313.0
2021-02-10 13:45:00,148.2,148.22,147.92,147.97,6095.0,139.4746,139.4934,139.2111,139.2581,6095.0
2021-02-10 13:50:00,147.94,148.26,147.88,148.17,4350.0,139.2299,139.5311,139.1734,139.4464,4350.0
2021-02-10 13:55:00,148.23,148.32,148.12,148.23,3620.0,139.5028,139.5875,139.3993,139.5028,3620.0
2021-02-10 14:00:00,148.35,148.62,148.19,148.5,6057.0,139.6158,139.8699,139.4652,139.7569,6057.0
2021-02-10 14:05:00,148.53,148.77,148.5,148.59,7207.0,139.7852,140.011,139.7569,139.8416,7207.0
2021-02-10 14:10:00,148.64,148.79,148.6,148.77,2796.0,139.8887,140.0299,139.8511,140.011,2796.0
2021-02-10 14:15:00,148.69,148.72,148.62,148.69,2168.0,139.9358,139.964,139.8699,139.9358,2168.0
2021-02-10 14:20:00,148.7,148.8,148.55,148.61,7983.0,139.9452,140.0393,139.804,139.8605,7983.0
2021-02-10 14:25:00,148.62,149.0,148.62,149.0,9454.0,139.8699,140.2275,139.8699,140.2275,9454.0
2021-02-10 14:30:00,149.02,149.22,148.9,149.17,6434.0,140.2463,140.4345,140.1334,140.3875,6434.0
2021-02-10 14:35:00,149.17,149.17,148.91,148.93,4867.0,140.3875,140.3875,140.1428,140.1616,4867.0
2021-02-10 14:40:00,148.97,149.02,148.83,148.83,6892.0,140.1993,140.2463,140.0675,140.0675,6892.0
2021-02-10 14:45:00,148.83,148.93,148.75,148.93,4092.0,140.0675,140.1616,139.9922,140.1616,4092.0
2021-02-10 14:50:00,148.89,148.96,148.64,148.66,5542.0,140.124,140.1899,139.8887,139.9075,5542.0
2021-02-10 14:55:00,148.78,148.87,148.64,148.81,3515.0,140.0205,140.1052,139.8887,140.0487,3515.0
2021-02-10 15:00:00,148.79,149.0,148.78,148.93,4757.0,140.0299,140.2275,140.0205,140.1616,4757.0
2021-02-10 15:05:00,148.95,149.04,148.91,148.92,6017.0,140.1804,140.2651,140.1428,140.1522,6017.0
2021-02-10 15:10:00,148.89,149.1,148.83,149.1,5552.0,140.124,140.3216,140.0675,140.3216,5552.0
2021-02-10 15:15:00,149.12,149.15,148.95,149.05,5628.0,140.3404,140.3687,140.1804,140.2746,5628.0
2021-02-10 15:20:00,149.02,149.05,148.83,148.83,8818.0,140.2463,140.2746,140.0675,140.0675,8818.0
2021-02-10 15:25:00,148.8,148.8,148.33,148.38,6791.0,140.0393,140.0393,139.5969,139.644,6791.0
2021-02-10 15:30:00,148.43,148.73,148.42,148.67,10741.0,139.6911,139.9734,139.6816,139.9169,10741.0
2021-02-10 15:35:00,148.63,148.63,148.09,148.09,9849.0,139.8793,139.8793,139.3711,139.3711,9849.0
2021-02-10 15:40:00,148.01,148.29,147.97,148.03,11753.0,139.2958,139.5593,139.2581,139.3146,11753.0
2021-02-10 15:45:00,147.99,148.2,147.95,148.16,15717.0,139.277,139.4746,139.2393,139.437,15717.0
2021-02-10 15:50:00,148.09,148.35,148.08,148.18,23513.0,139.3711,139.6158,139.3617,139.4558,23513.0
2021-02-10 15:55:00,148.18,148.36,148.0,148.3,54145.0,139.4558,139.6252,139.2864,139.5687,54145.0
2021-02-11 09:30:00,148.53,149.99,148.53,149.86,26573.0,139.7852,141.1592,139.7852,141.0369,26573.0
2021-02-11 09:35:00,149.67,149.87,149.15,149.87,10924.0,140.8581,141.0463,140.3687,141.0463,10924.0
2021-02-11 09:40:00,149.7,149.79,149.23,149.7,13053.0,140.8863,140.971,140.444,140.8863,13053.0
2021-02-11 09:45:00,149.59,150.45,149.59,150.05,36912.0,140.7828,141.5921,140.7828,141.2157,36912.0
2021-02-11 09:50:00,150.05,150.05,149.19,149.31,10929.0,141.2157,141.2157,140.4063,140.5192,10929.0
2021-02-11 09:55:00,149.37,149.44,148.58,148.58,4179.0,140.5757,140.6416,139.8322,139.8322,4179.0
2021-02-11 10:00:00,148.75,149.54,148.74,149.54,2658.0,139.9922,140.7357,139.9828,140.7357,2658.0
2021-02-11 10:05:00,149.51,149.65,149.4,149.46,5176.0,140.7075,140.8392,140.6039,140.6604,5176.0
2021-02-11 10:10:00,149.54,149.57,149.39,149.39,6101.0,140.7357,140.7639,140.5945,140.5945,6101.0
2021-02-11 10:15:00,149.57,149.67,149.39,149.56,9062.0,140.7639,140.8581,140.5945,140.7545,9062.0
2021-02-11 10:20:00,149.65,149.91,149.6,149.91,1350.0,140.8392,141.0839,140.7922,141.0839,1350.0
2021-02-11 10:25:00,149.88,149.95,149.54,149.81,4390.0,141.0557,141.1216,140.7357,140.9898,4390.0
2021-02-11 10:30:00,149.89,150.06,149.74,150.03,11396.0,141.0651,141.2251,140.9239,141.1969,11396.0
2021-02-11 10:35:00,150.0,150.25,150.0,150.23,5778.0,141.1686,141.4039,141.1686,141.3851,5778.0
2021-02-11 10:40:00,150.22,150.48,150.18,150.47,6914.0,141.3757,141.6204,141.338,141.611,6914.0
2021-02-11 10:45:00,150.53,150.58,150.2,150.23,6008.0,141.6674,141.7145,141.3568,141.3851,6008.0
2021-02-11 10:50:00,150.08,150.48,149.97,150.43,9345.0,141.2439,141.6204,141.1404,141.5733,9345.0
2021-02-11 10:55:00,150.4,150.54,150.07,150.16,4102.0,141.5451,141.6768,141.2345,141.3192,4102.0
2021-02-11 11:00:00,150.07,150.07,149.78,149.78,2700.0,141.2345,141.2345,140.9616,140.9616,2700.0
2021-02-11 11:05:00,149.78,149.83,149.45,149.72,8595.0,140.9616,141.0086,140.651,140.9051,8595.0
2021-02-11 11:10:00,149.77,149.94,149.65,149.89,9553.0,140.9522,141.1122,140.8392,141.0651,9553.0
2021-02-11 11:15:00,149.94,150.03,149.84,149.96,2201.0,141.1122,141.1969,141.018,141.131,2201.0
2021-02-11 11:20:00,149.96,150.26,149.89,150.18,9045.0,141.131,141.4133,141.0651,141.338,9045.0
2021-02-11 11:25:00,150.28,150.56,150.02,150.11,15662.0,141.4321,141.6957,141.1874,141.2721,15662.0
2021-02-11 11:30:00,150.12,150.12,149.83,150.07,14900.0,141.2816,141.2816,141.0086,141.2345,14900.0
2021-02-11 11:35:00,150.08,150.08,149.75,149.93,7315.0,141.2439,141.2439,140.9333,141.1027,7315.0
2021-02-11 11:40:00,149.97,150.04,149.94,149.94,3723.0,141.1404,141.2063,141.1122,141.1122,3723.0
2021-02-11 11:45:00,149.8,149.96,149.8,149.96,1151.0,140.9804,141.131,140.9804,141.131,1151.0
2021-02-11 11:50:00,149.98,149.98,149.81,149.94,4223.0,141.1498,141.1498,140.9898,141.1122,4223.0
2021-02-11 11:55:00,149.86,149.94,149.73,149.94,5677.0,141.0369,141.1122,140.9145,141.1122,5677.0
2021-02-11 12:00:00,149.87,149.98,149.78,149.85,6042.0,141.0463,141.1498,140.9616,141.0275,6042.0
2021-02-11 12:05:00,149.88,149.93,149.64,149.72,5282.0,141.0557,141.1027,140.8298,140.9051,5282.0
2021-02-11 12:10:00,149.74,149.94,149.74,149.8,9981.0,140.9239,141.1122,140.9239,140.9804,9981.0
2021-02-11 12:15:00,149.8,149.81,149.3,149.45,12304.0,140.9804,140.9898,140.5098,140.651,12304.0
2021-02-11 12:20:00,149.48,149.66,149.48,149.59,3400.0,140.6792,140.8486,140.6792,140.7828,3400.0
2021-02-11 12:25:00,149.58,149.6,149.12,149.43,37508.0,140.7734,140.7922,140.3404,140.6322,37508.0
2021-02-11 12:30:00,149.44,149.63,149.44,149.5,5688.0,140.6416,140.8204,140.6416,140.6981,5688.0
2021-02-11 12:35:00,149.56,149.57,149.47,149.53,1102.0,140.7545,140.7639,140.6698,140.7263,1102.0
2021-02-11 12:40:00,149.52,149.62,149.29,149.29,7730.0,140.7169,140.811,140.5004,140.5004,7730.0
2021-02-11 12:45:00,149.38,149.46,149.13,149.45,3568.0,140.5851,140.6604,140.3498,140.651,3568.0
2021-02-11 12:50:00,149.45,149.76,149.27,149.27,6939.0,140.651,140.9428,140.4816,140.4816,6939.0
2021-02-11 12:55:00,149.44,149.5,149.34,149.35,3619.0,140.6416,140.6981,140.5475,140.5569,3619.0
2021-02-11 13:00:00,149.3,149.44,149.12,149.2,5201.0,140.5098,140.6416,140.3404,140.4157,5201.0
2021-02-11 13:05:00,149.32,149.56,149.32,149.46,4263.0,140.5287,140.7545,140.5287,140.6604,4263.0
2021-02-11 13:10:00,149.55,149.97,149.55,149.97,2328.0,140.7451,141.1404,140.7451,141.1404,2328.0
2021-02-11 13:15:00,150.0,150.05,149.94,150.01,2874.0,141.1686,141.2157,141.1122,141.178,2874.0
2021-02-11 13:20:00,150.03,150.37,150.03,150.37,1981.0,141.1969,141.5168,141.1969,141.5168,1981.0
2021-02-11 13:25:00,150.37,150.37,150.09,150.16,3633.0,141.5168,141.5168,141.2533,141.3192,3633.0
2021-02-11 13:30:00,150.11,150.13,150.0,150.09,4534.0,141.2721,141.291,141.1686,141.2533,4534.0
2021-02-11 13:35:00,150.05,150.38,150.05,150.38,10556.0,141.2157,141.5263,141.2157,141.5263,10556.0
2021-02-11 13:40:00,150.52,150.52,150.28,150.38,7312.0,141.658,141.658,141.4321,141.5263,7312.0
2021-02-11 13:45:00,150.3,150.3,150.14,150.18,3645.0,141.451,141.451,141.3004,141.338,3645.0
2021-02-11 13:50:00,150.25,150.32,150.18,150.26,3089.0,141.4039,141.4698,141.338,141.4133,3089.0
2021-02-11 13:55:00,150.25,150.28,149.95,149.95,3890.0,141.4039,141.4321,141.1216,141.1216,3890.0
2021-02-11 14:00:00,149.8,149.85,149.6,149.6,5371.0,140.9804,141.0275,140.7922,140.7922,5371.0
2021-02-11 14:05:00,149.56,149.72,149.5,149.56,6775.0,140.7545,140.9051,140.6981,140.7545,6775.0
2021-02-11 14:10:00,149.54,149.55,149.26,149.4,8132.0,140.7357,140.7451,140.4722,140.6039,8132.0
2021-02-11 14:15:00,149.42,149.71,149.42,149.69,6755.0,140.6228,140.8957,140.6228,140.8769,6755.0
2021-02-11 14:20:00,149.68,149.81,149.68,149.68,4294.0,140.8675,140.9898,140.8675,140.8675,4294.0
2021-02-11 14:25:00,149.68,149.93,149.68,149.93,8530.0,140.8675,141.1027,140.8675,141.1027,8530.0
2021-02-11 14:30:00,149.9,150.13,149.85,150.1,8743.0,141.0745,141.291,141.0275,141.2627,8743.0
2021-02-11 14:35:00,150.07,150.07,149.76,149.91,11885.0,141.2345,141.2345,140.9428,141.0839,11885.0
2021-02-11 14:40:00,149.95,150.16,149.93,150.13,8738.0,141.1216,141.3192,141.1027,141.291,8738.0
2021-02-11 14:45:00,150.16,150.43,150.15,150.4,4581.0,141.3192,141.5733,141.3098,141.5451,4581.0
2021-02-11 14:50:00,150.34,150.45,150.33,150.42,5481.0,141.4886,141.5921,141.4792,141.5639,5481.0
2021-02-11 14:55:00,150.45,150.45,150.23,150.28,9467.0,141.5921,141.5921,141.3851,141.4321,9467.0
2021-02-11 15:00:00,150.25,150.25,149.91,150.05,9266.0,141.4039,141.4039,141.0839,141.2157,9266.0
2021-02-11 15:05:00,150.09,150.17,149.99,150.17,5403.0,141.2533,141.3286,141.1592,141.3286,5403.0
2021-02-11 15:10:00,150.18,150.44,150.17,150.38,5106.0,141.338,141.5827,141.3286,141.5263,5106.0
2021-02-11 15:15:00,150.35,150.43,150.23,150.28,11533.0,141.498,141.5733,141.3851,141.4321,11533.0
2021-02-11 15:20:00,150.27,150.34,150.18,150.19,7775.0,141.4227,141.4886,141.338,141.3474,7775.0
2021-02-11 15:25:00,150.13,150.28,150.06,150.12,6400.0,141.291,141.4321,141.2251,141.2816,6400.0
2021-02-11 15:30:00,150.13,150.35,150.11,150.25,7389.0,141.291,141.498,141.2721,141.4039,7389.0
2021-02-11 15:35:00,150.25,150.27,150.13,150.13,7248.0,141.4039,141.4227,141.291,141.291,7248.0
2021-02-11 15:40:00,150.17,150.33,150.16,150.33,9984.0,141.3286,141.4792,141.3192,141.4792,9984.0
2021-02-11 15:45:00,150.31,150.64,150.31,150.56,17327.0,141.4604,141.7709,141.4604,141.6957,17327.0
2021-02-11 15:50:00,150.57,150.63,150.5,150.62,21645.0,141.7051,141.7615,141.6392,141.7521,21645.0
2021-02-11 15:55:00,150.61,150.97,150.35,150.87,111430.0,141.7427,142.0815,141.498,141.9874,111430.0
2021-02-12 09:30:00,150.04,150.97,148.84,150.76,18725.0,141.2063,142.0815,140.0769,141.8839,18725.0
2021-02-12 09:35:00,150.84,151.44,150.84,151.07,11203.0,141.9592,142.5238,141.9592,142.1756,11203.0
2021-02-12 09:40:00,150.98,151.35,150.73,151.35,5332.0,142.0909,142.4391,141.8556,142.4391,5332.0
2021-02-12 09:45:00,151.3,151.39,150.94,151.04,2399.0,142.3921,142.4768,142.0533,142.1474,2399.0
2021-02-12 09:50:00,151.14,151.32,150.41,151.12,12300.0,142.2415,142.4109,141.5545,142.2227,12300.0
2021-02-12 09:55:00,151.23,151.25,150.75,150.75,2000.0,142.3262,142.345,141.8745,141.8745,2000.0
2021-02-12 10:00:00,150.79,151.38,150.71,151.37,19447.0,141.9121,142.4674,141.8368,142.458,19447.0
2021-02-12 10:05:00,151.17,151.25,150.89,151.12,4008.0,142.2697,142.345,142.0062,142.2227,4008.0
2021-02-12 10:10:00,150.97,150.98,150.4,150.6,2193.0,142.0815,142.0909,141.5451,141.7333,2193.0
2021-02-12 10:15:00,150.47,150.7,150.42,150.5,2126.0,141.611,141.8274,141.5639,141.6392,2126.0
2021-02-12 10:20:00,150.62,150.76,150.48,150.76,2552.0,141.7521,141.8839,141.6204,141.8839,2552.0
2021-02-12 10:25:00,150.53,150.95,150.51,150.68,7697.0,141.6674,142.0627,141.6486,141.8086,7697.0
2021-02-12 10:30:00,150.55,150.76,150.24,150.76,3000.0,141.6862,141.8839,141.3945,141.8839,3000.0
2021-02-12 10:35:00,150.78,151.22,150.78,151.22,1834.0,141.9027,142.3168,141.9027,142.3168,1834.0
2021-02-12 10:40:00,151.16,151.36,151.14,151.27,2842.0,142.2603,142.4486,142.2415,142.3639,2842.0
2021-02-12 10:45:00,151.08,151.08,150.84,150.86,1750.0,142.185,142.185,141.9592,141.978,1750.0
2021-02-12 10:50:00,150.83,151.02,150.8,151.02,2578.0,141.9498,142.1286,141.9215,142.1286,2578.0
2021-02-12 10:55:00,150.91,151.03,150.8,151.02,5930.0,142.025,142.138,141.9215,142.1286,5930.0
2021-02-12 11:00:00,150.93,151.06,150.88,150.93,5028.0,142.0439,142.1662,141.9968,142.0439,5028.0
2021-02-12 11:05:00,150.96,151.05,150.9,150.97,1237.0,142.0721,142.1568,142.0156,142.0815,1237.0
2021-02-12 11:10:00,150.89,150.93,150.56,150.59,3144.0,142.0062,142.0439,141.6957,141.7239,3144.0
2021-02-12 11:15:00,150.54,150.64,150.49,150.52,5409.0,141.6768,141.7709,141.6298,141.658,5409.0
2021-02-12 11:20:00,150.5,150.58,150.38,150.42,2151.0,141.6392,141.7145,141.5263,141.5639,2151.0
2021-02-12 11:25:00,150.35,150.46,150.25,150.4,3264.0,141.498,141.6015,141.4039,141.5451,3264.0
2021-02-12 11:30:00,150.43,150.43,150.28,150.38,2099.0,141.5733,141.5733,141.4321,141.5263,2099.0
2021-02-12 11:35:00,150.44,150.48,150.29,150.39,2407.0,141.5827,141.6204,141.4416,141.5357,2407.0
2021-02-12 11:40:00,150.39,150.6,150.37,150.55,2900.0,141.5357,141.7333,141.5168,141.6862,2900.0
2021-02-12 11:45:00,150.52,150.58,150.46,150.57,2871.0,141.658,141.7145,141.6015,141.7051,2871.0
2021-02-12 11:50:00,150.55,150.55,150.39,150.47,3325.0,141.6862,141.6862,141.5357,141.611,3325.0
2021-02-12 11:55:00,150.5,150.56,150.41,150.53,4011.0,141.6392,141.6957,141.5545,141.6674,4011.0
2021-02-12 12:00:00,150.44,150.62,150.44,150.57,2950.0,141.5827,141.7521,141.5827,141.7051,2950.0
2021-02-12 12:05:00,150.53,150.67,150.5,150.58,1300.0,141.6674,141.7992,141.6392,141.7145,1300.0
2021-02-12 12:10:00,150.55,150.65,150.49,150.56,2601.0,141.6862,141.7804,141.6298,141.6957,2601.0
2021-02-12 12:15:00,150.55,150.69,150.54,150.54,2001.0,141.6862,141.818,141.6768,141.6768,2001.0
2021-02-12 12:20:00,150.58,150.61,150.49,150.53,2163.0,141.7145,141.7427,141.6298,141.6674,2163.0
2021-02-12 12:25:00,150.5,150.5,150.35,150.45,3094.0,141.6392,141.6392,141.498,141.5921,3094.0
2021-02-12 12:30:00,150.49,150.59,150.49,150.53,2717.0,141.6298,141.7239,141.6298,141.6674,2717.0
2021-02-12 12:35:00,150.51,150.58,150.48,150.52,1631.0,141.6486,141.7145,141.6204,141.658,1631.0
2021-02-12 12:40:00,150.52,150.56,150.46,150.56,1815.0,141.658,141.6957,141.6015,141.6957,1815.0
2021-02-12 12:45:00,150.55,150.59,150.5,150.5,2474.0,141.6862,141.7239,141.6392,141.6392,2474.0
2021-02-12 12:50:00,150.51,150.53,150.38,150.47,3687.0,141.6486,141.6674,141.5263,141.611,3687.0
2021-02-12 12:55:00,150.46,150.54,150.36,150.45,1939.0,141.6015,141.6768,141.5074,141.5921,1939.0
2021-02-12 13:00:00,150.47,150.54,150.43,150.47,1859.0,141.611,141.6768,141.5733,141.611,1859.0
2021-02-12 13:05:00,150.53,150.53,150.41,150.48,3113.0,141.6674,141.6674,141.5545,141.6204,3113.0
2021-02-12 13:10:00,150.46,150.48,150.34,150.38,3733.0,141.6015,141.6204,141.4886,141.5263,3733.0
2021-02-12 13:15:00,150.41,150.41,150.14,150.21,4723.0,141.5545,141.5545,141.3004,141.3663,4723.0
2021-02-12 13:20:00,150.21,150.23,149.91,149.94,7873.0,141.3663,141.3851,141.0839,141.1122,7873.0
2021-02-12 13:25:00,149.92,150.04,149.91,150.04,1969.0,141.0933,141.2063,141.0839,141.2063,1969.0
2021-02-12 13:30:00,150.05,150.06,149.95,150.01,2097.0,141.2157,141.2251,141.1216,141.178,2097.0
2021-02-12 13:35:00,150.05,150.15,150.05,150.15,1611.0,141.2157,141.3098,141.2157,141.3098,1611.0
2021-02-12 13:40:00,150.12,150.16,150.0,150.01,5151.0,141.2816,141.3192,141.1686,141.178,5151.0
2021-02-12 13:45:00,150.01,150.07,149.94,150.06,2668.0,141.178,141.2345,141.1122,141.2251,2668.0
2021-02-12 13:50:00,150.0,150.02,149.95,149.97,3441.0,141.1686,141.1874,141.1216,141.1404,3441.0
2021-02-12 13:55:00,149.96,150.03,149.88,150.0,4325.0,141.131,141.1969,141.0557,141.1686,4325.0
2021-02-12 14:00:00,150.0,150.01,149.94,149.94,2749.0,141.1686,141.178,141.1122,141.1122,2749.0
2021-02-12 14:05:00,150.02,150.03,149.87,149.98,2487.0,141.1874,141.1969,141.0463,141.1498,2487.0
2021-02-12 14:10:00,149.92,149.98,149.86,149.86,3216.0,141.0933,141.1498,141.0369,141.0369,3216.0
2021-02-12 14:15:00,149.87,149.98,149.82,149.98,3530.0,141.0463,141.1498,140.9992,141.1498,3530.0
2021-02-12 14:20:00,150.01,150.12,149.97,150.08,4938.0,141.178,141.2816,141.1404,141.2439,4938.0
2021-02-12 14:25:00,150.11,150.24,150.04,150.21,4104.0,141.2721,141.3945,141.2063,141.3663,4104.0
2021-02-12 14:30:00,150.18,150.23,150.11,150.17,7635.0,141.338,141.3851,141.2721,141.3286,7635.0
2021-02-12 14:35:00,150.12,150.28,150.09,150.28,3296.0,141.2816,141.4321,141.2533,141.4321,3296.0
2021-02-12 14:40:00,150.23,150.23,150.09,150.12,2851.0,141.3851,141.3851,141.2533,141.2816,2851.0
2021-02-12 14:45:00,150.21,150.29,150.21,150.25,1828.0,141.3663,141.4416,141.3663,141.4039,1828.0
2021-02-12 14:50:00,150.26,150.42,150.25,150.36,4504.0,141.4133,141.5639,141.4039,141.5074,4504.0
2021-02-12 14:55:00,150.31,150.43,150.27,150.36,5563.0,141.4604,141.5733,141.4227,141.5074,5563.0
2021-02-12 15:00:00,150.37,150.48,150.33,150.4,3613.0,141.5168,141.6204,141.4792,141.5451,3613.0
2021-02-12 15:05:00,150.47,150.52,150.4,150.52,1601.0,141.611,141.658,141.5451,141.658,1601.0
2021-02-12 15:10:00,150.52,150.52,150.42,150.48,3911.0,141.658,141.658,141.5639,141.6204,3911.0
2021-02-12 15:15:00,150.49,150.51,150.4,150.4,1446.0,141.6298,141.6486,141.5451,141.5451,1446.0
2021-02-12 15:20:00,150.39,150.44,150.35,150.38,2345.0,141.5357,141.5827,141.498,141.5263,2345.0
2021-02-12 15:25:00,150.36,150.52,150.3,150.5,3002.0,141.5074,141.658,141.451,141.6392,3002.0
2021-02-12 15:30:00,150.45,150.65,150.45,150.65,4959.0,141.5921,141.7804,141.5921,141.7804,4959.0
2021-02-12 15:35:00,150.71,150.72,150.6,150.65,4400.0,141.8368,141.8462,141.7333,141.7804,4400.0
2021-02-12 15:40:00,150.68,150.71,150.63,150.64,3950.0,141.8086,141.8368,141.7615,141.7709,3950.0
2021-02-12 15:45:00,150.66,150.71,150.56,150.69,8351.0,141.7898,141.8368,141.6957,141.818,8351.0
2021-02-12 15:50:00,150.74,151.14,150.69,151.08,16835.0,141.8651,142.2415,141.818,142.185,16835.0
2021-02-12 15:55:00,151.09,151.1,150.66,150.94,59047.0,142.1944,142.2039,141.7898,142.0533,59047.0
2021-02-16 09:30:00,150.9,151.21,150.1,150.3,28848.0,142.0156,142.3074,141.2627,141.451,28848.0
2021-02-16 09:35:00,150.57,150.62,149.17,149.61,15413.0,141.7051,141.7521,140.3875,140.8016,15413.0
2021-02-16 09:40:00,149.63,150.4,149.49,150.06,18647.0,140.8204,141.5451,140.6887,141.2251,18647.0
2021-02-16 09:45:00,150.27,150.55,150.05,150.31,7632.0,141.4227,141.6862,141.2157,141.4604,7632.0
2021-02-16 09:50:00,150.09,151.05,150.0,151.02,7194.0,141.2533,142.1568,141.1686,142.1286,7194.0
2021-02-16 09:55:00,151.07,151.44,150.82,150.83,7469.0,142.1756,142.5238,141.9403,141.9498,7469.0
2021-02-16 10:00:00,150.73,150.89,150.62,150.64,4991.0,141.8556,142.0062,141.7521,141.7709,4991.0
2021-02-16 10:05:00,150.52,150.57,150.16,150.24,3390.0,141.658,141.7051,141.3192,141.3945,3390.0
2021-02-16 10:10:00,150.19,150.32,150.07,150.32,8677.0,141.3474,141.4698,141.2345,141.4698,8677.0
2021-02-16 10:15:00,150.31,150.88,150.23,150.88,5560.0,141.4604,141.9968,141.3851,141.9968,5560.0
2021-02-16 10:20:00,150.81,151.11,150.81,150.94,6200.0,141.9309,142.2133,141.9309,142.0533,6200.0
2021-02-16 10:25:00,150.93,151.03,150.87,151.03,5079.0,142.0439,142.138,141.9874,142.138,5079.0
2021-02-16 10:30:00,151.08,151.34,151.01,151.16,7498.0,142.185,142.4297,142.1192,142.2603,7498.0
2021-02-16 10:35:00,151.19,151.32,150.95,150.97,4690.0,142.2886,142.4109,142.0627,142.0815,4690.0
2021-02-16 10:40:00,151.08,151.29,150.73,150.81,8321.0,142.185,142.3827,141.8556,141.9309,8321.0
2021-02-16 10:45:00,150.81,151.0,150.59,150.67,20223.0,141.9309,142.1097,141.7239,141.7992,20223.0
2021-02-16 10:50:00,150.67,150.96,150.67,150.67,7207.0,141.7992,142.0721,141.7992,141.7992,7207.0
2021-02-16 10:55:00,150.68,151.07,150.67,150.86,5026.0,141.8086,142.1756,141.7992,141.978,5026.0
2021-02-16 11:00:00,150.86,150.95,150.82,150.95,4399.0,141.978,142.0627,141.9403,142.0627,4399.0
2021-02-16 11:05:00,150.94,151.12,150.74,150.75,5229.0,142.0533,142.2227,141.8651,141.8745,5229.0
2021-02-16 11:10:00,150.8,150.94,150.78,150.84,2600.0,141.9215,142.0533,141.9027,141.9592,2600.0
2021-02-16 11:15:00,150.65,150.92,150.65,150.92,5746.0,141.7804,142.0345,141.7804,142.0345,5746.0
2021-02-16 11:20:00,150.91,150.94,150.69,150.86,7174.0,142.025,142.0533,141.818,141.978,7174.0
2021-02-16 11:25:00,150.86,150.93,150.72,150.93,5043.0,141.978,142.0439,141.8462,142.0439,5043.0
2021-02-16 11:30:00,150.92,150.97,150.57,150.8,6020.0,142.0345,142.0815,141.7051,141.9215,6020.0
2021-02-16 11:35:00,150.8,151.06,150.8,151.05,4138.0,141.9215,142.1662,141.9215,142.1568,4138.0
2021-02-16 11:40:00,151.05,151.22,150.98,151.22,2121.0,142.1568,142.3168,142.0909,142.3168,2121.0
2021-02-16 11:45:00,151.16,151.22,150.86,150.89,4951.0,142.2603,142.3168,141.978,142.0062,4951.0
2021-02-16 11:50:00,150.88,151.27,150.85,151.27,7566.0,141.9968,142.3639,141.9686,142.3639,7566.0
2021-02-16 11:55:00,151.35,151.44,151.11,151.11,3387.0,142.4391,142.5238,142.2133,142.2133,3387.0
2021-02-16 12:00:00,151.1,151.31,151.0,151.31,7643.0,142.2039,142.4015,142.1097,142.4015,7643.0
2021-02-16 12:05:00,151.3,151.3,150.96,151.03,1870.0,142.3921,142.3921,142.0721,142.138,1870.0
2021-02-16 12:10:00,150.98,151.51,150.94,151.38,4178.0,142.0909,142.5897,142.0533,142.4674,4178.0
2021-02-16 12:15:00,151.33,151.47,151.22,151.38,4762.0,142.4203,142.5521,142.3168,142.4674,4762.0
2021-02-16 12:20:00,151.47,151.47,151.31,151.34,3116.0,142.5521,142.5521,142.4015,142.4297,3116.0
2021-02-16 12:25:00,151.27,151.51,151.26,151.43,5923.0,142.3639,142.5897,142.3544,142.5144,5923.0
2021-02-16 12:30:00,151.51,151.51,151.39,151.44,2319.0,142.5897,142.5897,142.4768,142.5238,2319.0
2021-02-16 12:35:00,151.47,151.5,151.2,151.21,1132.0,142.5521,142.5803,142.298,142.3074,1132.0
2021-02-16 12:40:00,151.23,151.36,151.23,151.36,2474.0,142.3262,142.4486,142.3262,142.4486,2474.0
2021-02-16 12:45:00,151.38,151.47,151.3,151.38,3498.0,142.4674,142.5521,142.3921,142.4674,3498.0
2021-02-16 12:50:00,151.35,151.38,151.31,151.34,3283.0,142.4391,142.4674,142.4015,142.4297,3283.0
2021-02-16 12:55:00,151.31,151.54,151.25,151.47,5422.0,142.4015,142.618,142.345,142.5521,5422.0
2021-02-16 13:00:00,151.46,151.84,151.46,151.69,17497.0,142.5427,142.9003,142.5427,142.7591,17497.0
2021-02-16 13:05:00,151.69,151.75,151.65,151.71,6147.0,142.7591,142.8156,142.7215,142.7779,6147.0
2021-02-16 13:10:00,151.69,151.78,151.68,151.74,3694.0,142.7591,142.8438,142.7497,142.8062,3694.0
2021-02-16 13:15:00,151.76,151.8,151.67,151.73,6080.0,142.825,142.8626,142.7403,142.7968,6080.0
2021-02-16 13:20:00,151.75,151.95,151.72,151.95,4813.0,142.8156,143.0038,142.7874,143.0038,4813.0
2021-02-16 13:25:00,151.96,152.0,151.77,151.83,5688.0,143.0132,143.0509,142.8344,142.8909,5688.0
2021-02-16 13:30:00,151.87,152.15,151.76,152.15,8437.0,142.9285,143.192,142.825,143.192,8437.0
2021-02-16 13:35:00,152.1,152.19,151.98,152.06,4400.0,143.145,143.2297,143.032,143.1073,4400.0
2021-02-16 13:40:00,152.06,152.1,151.92,152.1,10755.0,143.1073,143.145,142.9756,143.145,10755.0
2021-02-16 13:45:00,152.13,152.13,151.81,151.87,4381.0,143.1732,143.1732,142.8721,142.9285,4381.0
2021-02-16 13:50:00,151.86,151.86,151.69,151.76,2712.0,142.9191,142.9191,142.7591,142.825,2712.0
2021-02-16 13:55:00,151.79,151.8,151.68,151.79,2656.0,142.8532,142.8626,142.7497,142.8532,2656.0
2021-02-16 14:00:00,151.82,152.0,151.82,151.94,5924.0,142.8815,143.0509,142.8815,142.9944,5924.0
2021-02-16 14:05:00,151.96,152.18,151.96,152.18,6318.0,143.0132,143.2203,143.0132,143.2203,6318.0
2021-02-16 14:10:00,152.14,152.14,151.9,151.94,4145.0,143.1826,143.1826,142.9568,142.9944,4145.0
2021-02-16 14:15:00,151.9,152.1,151.89,152.04,4245.0,142.9568,143.145,142.9473,143.0885,4245.0
2021-02-16 14:20:00,152.02,152.33,151.99,152.29,5760.0,143.0697,143.3614,143.0415,143.3238,5760.0
2021-02-16 14:25:00,152.25,152.32,152.12,152.27,3625.0,143.2862,143.352,143.1638,143.305,3625.0
2021-02-16 14:30:00,152.36,152.39,152.17,152.25,7298.0,143.3897,143.4179,143.2109,143.2862,7298.0
2021-02-16 14:35:00,152.2,152.2,151.86,151.86,4675.0,143.2391,143.2391,142.9191,142.9191,4675.0
2021-02-16 14:40:00,151.94,152.09,151.89,152.07,9198.0,142.9944,143.1356,142.9473,143.1168,9198.0
2021-02-16 14:45:00,152.06,152.19,152.0,152.19,5765.0,143.1073,143.2297,143.0509,143.2297,5765.0
2021-02-16 14:50:00,152.11,152.11,151.9,151.97,9916.0,143.1544,143.1544,142.9568,143.0226,9916.0
2021-02-16 14:55:00,152.02,152.18,151.99,152.15,3602.0,143.0697,143.2203,143.0415,143.192,3602.0
2021-02-16 15:00:00,152.14,152.14,151.75,151.94,7213.0,143.1826,143.1826,142.8156,142.9944,7213.0
2021-02-16 15:05:00,151.96,152.01,151.87,151.89,6920.0,143.0132,143.0603,142.9285,142.9473,6920.0
2021-02-16 15:10:00,151.88,151.9,151.56,151.74,6871.0,142.9379,142.9568,142.6368,142.8062,6871.0
2021-02-16 15:15:00,151.68,151.81,151.53,151.53,6894.0,142.7497,142.8721,142.6085,142.6085,6894.0
2021-02-16 15:20:00,151.54,151.82,151.54,151.67,8980.0,142.618,142.8815,142.618,142.7403,8980.0
2021-02-16 15:25:00,151.74,151.82,151.65,151.8,4585.0,142.8062,142.8815,142.7215,142.8626,4585.0
2021-02-16 15:30:00,151.77,151.84,151.64,151.68,7914.0,142.8344,142.9003,142.7121,142.7497,7914.0
2021-02-16 15:35:00,151.69,151.7,151.29,151.37,9758.0,142.7591,142.7685,142.3827,142.458,9758.0
2021-02-16 15:40:00,151.34,151.61,151.34,151.55,8083.0,142.4297,142.6838,142.4297,142.6274,8083.0
2021-02-16 15:45:00,151.57,151.57,151.25,151.39,14945.0,142.6462,142.6462,142.345,142.4768,14945.0
2021-02-16 15:50:00,151.36,151.36,151.02,151.22,22287.0,142.4486,142.4486,142.1286,142.3168,22287.0
2021-02-16 15:55:00,151.23,151.57,151.04,151.23,57954.0,142.3262,142.6462,142.1474,142.3262,57954.0
2021-02-17 09:30:00,150.53,151.38,150.03,150.34,41204.0,141.6674,142.4674,141.1969,141.4886,41204.0
2021-02-17 09:35:00,149.98,150.5,149.75,150.34,9043.0,141.1498,141.6392,140.9333,141.4886,9043.0
2021-02-17 09:40:00,150.28,151.22,150.27,150.57,6038.0,141.4321,142.3168,141.4227,141.7051,6038.0
2021-02-17 09:45:00,150.72,151.44,150.69,151.28,7672.0,141.8462,142.5238,141.818,142.3733,7672.0
2021-02-17 09:50:00,151.31,151.91,151.18,151.76,5842.0,142.4015,142.9662,142.2792,142.825,5842.0
2021-02-17 09:55:00,151.45,151.46,151.18,151.25,6992.0,142.5333,142.5427,142.2792,142.345,6992.0
2021-02-17 10:00:00,151.3,151.75,151.21,151.49,6258.0,142.3921,142.8156,142.3074,142.5709,6258.0
2021-02-17 10:05:00,151.38,151.71,151.22,151.59,3794.0,142.4674,142.7779,142.3168,142.665,3794.0
2021-02-17 10:10:00,151.68,151.68,151.24,151.25,3958.0,142.7497,142.7497,142.3356,142.345,3958.0
2021-02-17 10:15:00,151.15,151.23,150.66,151.21,4263.0,142.2509,142.3262,141.7898,142.3074,4263.0
2021-02-17 10:20:00,151.33,151.5,150.88,150.88,6369.0,142.4203,142.5803,141.9968,141.9968,6369.0
2021-02-17 10:25:00,150.82,150.86,150.72,150.83,2047.0,141.9403,141.978,141.8462,141.9498,2047.0
2021-02-17 10:30:00,150.78,150.79,150.13,150.33,7545.0,141.9027,141.9121,141.291,141.4792,7545.0
2021-02-17 10:35:00,150.45,150.58,150.32,150.33,6593.0,141.5921,141.7145,141.4698,141.4792,6593.0
2021-02-17 10:40:00,150.27,150.45,150.01,150.27,5298.0,141.4227,141.5921,141.178,141.4227,5298.0
2021-02-17 10:45:00,150.33,150.47,150.08,150.47,4506.0,141.4792,141.611,141.2439,141.611,4506.0
2021-02-17 10:50:00,150.36,150.48,150.17,150.18,9801.0,141.5074,141.6204,141.3286,141.338,9801.0
2021-02-17 10:55:00,150.26,150.44,150.26,150.29,4640.0,141.4133,141.5827,141.4133,141.4416,4640.0
2021-02-17 11:00:00,150.31,150.42,149.97,149.97,3951.0,141.4604,141.5639,141.1404,141.1404,3951.0
2021-02-17 11:05:00,149.84,150.12,149.73,150.04,4274.0,141.018,141.2816,140.9145,141.2063,4274.0
2021-02-17 11:10:00,149.97,150.14,149.96,150.02,4995.0,141.1404,141.3004,141.131,141.1874,4995.0
2021-02-17 11:15:00,149.97,149.99,149.67,149.67,8833.0,141.1404,141.1592,140.8581,140.8581,8833.0
2021-02-17 11:20:00,149.69,150.14,149.69,149.79,6440.0,140.8769,141.3004,140.8769,140.971,6440.0
2021-02-17 11:25:00,149.85,150.23,149.82,150.15,6510.0,141.0275,141.3851,140.9992,141.3098,6510.0
2021-02-17 11:30:00,150.12,150.2,149.92,150.13,6408.0,141.2816,141.3568,141.0933,141.291,6408.0
2021-02-17 11:35:00,150.12,150.23,150.03,150.14,3958.0,141.2816,141.3851,141.1969,141.3004,3958.0
2021-02-17 11:40:00,150.21,150.44,150.03,150.12,5701.0,141.3663,141.5827,141.1969,141.2816,5701.0
2021-02-17 11:45:00,150.08,150.47,150.04,150.47,5900.0,141.2439,141.611,141.2063,141.611,5900.0
2021-02-17 11:50:00,150.5,151.15,150.49,151.15,4705.0,141.6392,142.2509,141.6298,142.2509,4705.0
2021-02-17 11:55:00,151.15,151.48,151.15,151.36,5253.0,142.2509,142.5615,142.2509,142.4486,5253.0
2021-02-17 12:00:00,151.36,151.73,151.12,151.2,7133.0,142.4486,142.7968,142.2227,142.298,7133.0
2021-02-17 12:05:00,151.16,151.17,150.84,150.84,2235.0,142.2603,142.2697,141.9592,141.9592,2235.0
2021-02-17 12:10:00,150.88,150.94,150.58,150.62,22397.0,141.9968,142.0533,141.7145,141.7521,22397.0
2021-02-17 12:15:00,150.65,150.77,150.47,150.54,4160.0,141.7804,141.8933,141.611,141.6768,4160.0
2021-02-17 12:20:00,150.45,150.68,150.44,150.49,4111.0,141.5921,141.8086,141.5827,141.6298,4111.0
2021-02-17 12:25:00,150.6,150.61,150.42,150.55,3251.0,141.7333,141.7427,141.5639,141.6862,3251.0
2021-02-17 12:30:00,150.59,150.86,150.59,150.86,3014.0,141.7239,141.978,141.7239,141.978,3014.0
2021-02-17 12:35:00,150.86,150.91,150.72,150.72,1666.0,141.978,142.025,141.8462,141.8462,1666.0
2021-02-17 12:40:00,150.67,150.85,150.65,150.85,3739.0,141.7992,141.9686,141.7804,141.9686,3739.0
2021-02-17 12:45:00,150.83,150.84,150.73,150.8,2200.0,141.9498,141.9592,141.8556,141.9215,2200.0
2021-02-17 12:50:00,150.73,150.85,150.64,150.84,3553.0,141.8556,141.9686,141.7709,141.9592,3553.0
2021-02-17 12:55:00,150.79,150.82,150.7,150.7,1522.0,141.9121,141.9403,141.8274,141.8274,1522.0
2021-02-17 13:00:00,150.69,150.84,150.69,150.84,3081.0,141.818,141.9592,141.818,141.9592,3081.0
2021-02-17 13:05:00,150.85,150.91,150.82,150.84,1739.0,141.9686,142.025,141.9403,141.9592,1739.0
2021-02-17 13:10:00,150.84,150.84,150.61,150.62,2520.0,141.9592,141.9592,141.7427,141.7521,2520.0
2021-02-17 13:15:00,150.67,150.68,150.56,150.68,3064.0,141.7992,141.8086,141.6957,141.8086,3064.0
2021-02-17 13:20:00,150.63,150.66,150.41,150.41,2045.0,141.7615,141.7898,141.5545,141.5545,2045.0
2021-02-17 13:25:00,150.34,150.35,150.19,150.3,4738.0,141.4886,141.498,141.3474,141.451,4738.0
2021-02-17 13:30:00,150.23,150.32,150.18,150.31,5524.0,141.3851,141.4698,141.338,141.4604,5524.0
2021-02-17 13:35:00,150.26,150.45,150.22,150.31,3864.0,141.4133,141.5921,141.3757,141.4604,3864.0
2021-02-17 13:40:00,150.33,150.35,150.23,150.24,3507.0,141.4792,141.498,141.3851,141.3945,3507.0
2021-02-17 13:45:00,150.18,150.27,150.11,150.18,1988.0,141.338,141.4227,141.2721,141.338,1988.0
2021-02-17 13:50:00,150.12,150.34,150.12,150.34,4040.0,141.2816,141.4886,141.2816,141.4886,4040.0
2021-02-17 13:55:00,150.38,150.51,150.34,150.44,3964.0,141.5263,141.6486,141.4886,141.5827,3964.0
2021-02-17 14:00:00,150.37,150.75,150.37,150.75,2660.0,141.5168,141.8745,141.5168,141.8745,2660.0
2021-02-17 14:05:00,150.66,150.72,150.54,150.54,6765.0,141.7898,141.8462,141.6768,141.6768,6765.0
2021-02-17 14:10:00,150.57,150.57,150.41,150.43,5225.0,141.7051,141.7051,141.5545,141.5733,5225.0
2021-02-17 14:15:00,150.43,150.52,150.34,150.42,6177.0,141.5733,141.658,141.4886,141.5639,6177.0
2021-02-17 14:20:00,150.43,150.47,150.37,150.37,1635.0,141.5733,141.611,141.5168,141.5168,1635.0
2021-02-17 14:25:00,150.34,150.39,150.25,150.39,9372.0,141.4886,141.5357,141.4039,141.5357,9372.0
2021-02-17 14:30:00,150.34,150.62,150.31,150.6,6995.0,141.4886,141.7521,141.4604,141.7333,6995.0
2021-02-17 14:35:00,150.57,150.6,150.47,150.58,3148.0,141.7051,141.7333,141.611,141.7145,3148.0
2021-02-17 14:40:00,150.54,150.67,150.53,150.65,4396.0,141.6768,141.7992,141.6674,141.7804,4396.0
2021-02-17 14:45:00,150.69,150.92,150.69,150.92,2717.0,141.818,142.0345,141.818,142.0345,2717.0
2021-02-17 14:50:00,150.94,151.09,150.93,151.03,6427.0,142.0533,142.1944,142.0439,142.138,6427.0
2021-02-17 14:55:00,151.03,151.25,151.02,151.21,5030.0,142.138,142.345,142.1286,142.3074,5030.0
2021-02-17 15:00:00,151.11,151.19,151.1,151.11,2888.0,142.2133,142.2886,142.2039,142.2133,2888.0
2021-02-17 15:05:00,151.11,151.21,151.08,151.1,5442.0,142.2133,142.3074,142.185,142.2039,5442.0
2021-02-17 15:10:00,151.1,151.15,151.05,151.05,3400.0,142.2039,142.2509,142.1568,142.1568,3400.0
2021-02-17 15:15:00,151.06,151.15,150.93,150.99,7144.0,142.1662,142.2509,142.0439,142.1003,7144.0
2021-02-17 15:20:00,151.02,151.12,150.98,151.12,2742.0,142.1286,142.2227,142.0909,142.2227,2742.0
2021-02-17 15:25:00,151.12,151.19,150.96,150.96,3657.0,142.2227,142.2886,142.0721,142.0721,3657.0
2021-02-17 15:30:00,151.0,151.32,150.98,151.27,10953.0,142.1097,142.4109,142.0909,142.3639,10953.0
2021-02-17 15:35:00,151.21,151.23,150.98,151.05,7169.0,142.3074,142.3262,142.0909,142.1568,7169.0
2021-02-17 15:40:00,151.05,151.13,150.98,151.03,6736.0,142.1568,142.2321,142.0909,142.138,6736.0
2021-02-17 15:45:00,150.99,151.33,150.98,151.28,9159.0,142.1003,142.4203,142.0909,142.3733,9159.0
2021-02-17 15:50:00,151.31,151.32,151.19,151.26,16888.0,142.4015,142.4109,142.2886,142.3544,16888.0
2021-02-17 15:55:00,151.21,151.39,151.19,151.31,44085.0,142.3074,142.4768,142.2886,142.4015,44085.0
2021-02-18 09:30:00,150.94,151.35,150.78,151.05,25502.0,142.0533,142.4391,141.9027,142.1568,25502.0
2021-02-18 09:35:00,151.12,151.33,150.57,150.63,9423.0,142.2227,142.4203,141.7051,141.7615,9423.0
2021-02-18 09:40:00,150.38,150.87,150.31,150.43,9207.0,141.5263,141.9874,141.4604,141.5733,9207.0
2021-02-18 09:45:00,150.42,150.43,149.89,149.95,22951.0,141.5639,141.5733,141.0651,141.1216,22951.0
2021-02-18 09:50:00,149.84,149.94,149.37,149.37,7919.0,141.018,141.1122,140.5757,140.5757,7919.0
2021-02-18 09:55:00,149.43,149.83,149.29,149.42,8765.0,140.6322,141.0086,140.5004,140.6228,8765.0
2021-02-18 10:00:00,149.32,149.42,148.88,148.94,8817.0,140.5287,140.6228,140.1146,140.171,8817.0
2021-02-18 10:05:00,148.86,148.86,147.55,147.9,17269.0,140.0957,140.0957,138.8629,139.1923,17269.0
2021-02-18 10:10:00,147.97,148.34,147.86,148.15,12920.0,139.2581,139.6064,139.1546,139.4275,12920.0
2021-02-18 10:15:00,148.14,148.37,148.06,148.23,8445.0,139.4181,139.6346,139.3428,139.5028,8445.0
2021-02-18 10:20:00,148.28,148.71,148.21,148.59,13075.0,139.5499,139.9546,139.484,139.8416,13075.0
2021-02-18 10:25:00,148.5,149.01,148.5,149.01,5098.0,139.7569,140.2369,139.7569,140.2369,5098.0
2021-02-18 10:30:00,149.0,149.0,148.21,148.43,5296.0,140.2275,140.2275,139.484,139.6911,5296.0
2021-02-18 10:35:00,148.34,148.5,148.11,148.33,8828.0,139.6064,139.7569,139.3899,139.5969,8828.0
2021-02-18 10:40:00,148.29,148.46,148.04,148.19,5042.0,139.5593,139.7193,139.324,139.4652,5042.0
2021-02-18 10:45:00,148.23,148.23,147.69,148.07,5407.0,139.5028,139.5028,138.9946,139.3523,5407.0
2021-02-18 10:50:00,148.14,148.36,148.13,148.22,5150.0,139.4181,139.6252,139.4087,139.4934,5150.0
2021-02-18 10:55:00,148.14,148.55,148.1,148.1,9682.0,139.4181,139.804,139.3805,139.3805,9682.0
2021-02-18 11:00:00,148.09,148.64,148.07,148.64,3622.0,139.3711,139.8887,139.3523,139.8887,3622.0
2021-02-18 11:05:00,148.59,148.66,148.45,148.46,6160.0,139.8416,139.9075,139.7099,139.7193,6160.0
2021-02-18 11:10:00,148.46,148.46,148.05,148.26,9217.0,139.7193,139.7193,139.3334,139.5311,9217.0
2021-02-18 11:15:00,148.34,148.56,148.09,148.2,8113.0,139.6064,139.8134,139.3711,139.4746,8113.0
2021-02-18 11:20:00,148.21,148.37,148.05,148.23,12535.0,139.484,139.6346,139.3334,139.5028,12535.0
2021-02-18 11:25:00,148.23,148.28,148.14,148.26,7443.0,139.5028,139.5499,139.4181,139.5311,7443.0
2021-02-18 11:30:00,148.26,148.27,147.9,147.99,7817.0,139.5311,139.5405,139.1923,139.277,7817.0
2021-02-18 11:35:00,148.0,148.35,147.98,148.09,9435.0,139.2864,139.6158,139.2676,139.3711,9435.0
2021-02-18 11:40:00,148.14,148.29,148.09,148.25,6233.0,139.4181,139.5593,139.3711,139.5217,6233.0
2021-02-18 11:45:00,148.22,148.4,148.22,148.31,3025.0,139.4934,139.6628,139.4934,139.5781,3025.0
2021-02-18 11:50:00,148.33,148.44,148.32,148.44,3329.0,139.5969,139.7005,139.5875,139.7005,3329.0
2021-02-18 11:55:00,148.52,148.54,148.36,148.51,3412.0,139.7758,139.7946,139.6252,139.7663,3412.0
2021-02-18 12:00:00,148.48,148.51,148.12,148.22,3695.0,139.7381,139.7663,139.3993,139.4934,3695.0
2021-02-18 12:05:00,148.22,148.26,148.1,148.22,3433.0,139.4934,139.5311,139.3805,139.4934,3433.0
2021-02-18 12:10:00,148.22,148.22,148.0,148.12,3815.0,139.4934,139.4934,139.2864,139.3993,3815.0
2021-02-18 12:15:00,147.97,148.16,147.89,148.06,5534.0,139.2581,139.437,139.1829,139.3428,5534.0
2021-02-18 12:20:00,148.03,148.1,147.95,148.06,2968.0,139.3146,139.3805,139.2393,139.3428,2968.0
2021-02-18 12:25:00,147.99,148.07,147.8,147.8,21693.0,139.277,139.3523,139.0982,139.0982,21693.0
2021-02-18 12:30:00,147.77,147.81,147.66,147.67,3999.0,139.0699,139.1076,138.9664,138.9758,3999.0
2021-02-18 12:35:00,147.67,147.74,147.58,147.58,5061.0,138.9758,139.0417,138.8911,138.8911,5061.0
2021-02-18 12:40:00,147.61,147.83,147.61,147.77,9017.0,138.9193,139.1264,138.9193,139.0699,9017.0
2021-02-18 12:45:00,147.77,147.97,147.75,147.92,3652.0,139.0699,139.2581,139.0511,139.2111,3652.0
2021-02-18 12:50:00,147.86,147.95,147.77,147.8,3007.0,139.1546,139.2393,139.0699,139.0982,3007.0
2021-02-18 12:55:00,147.79,148.13,147.79,148.13,4042.0,139.0887,139.4087,139.0887,139.4087,4042.0
2021-02-18 13:00:00,148.04,148.05,147.83,147.88,2644.0,139.324,139.3334,139.1264,139.1734,2644.0
2021-02-18 13:05:00,147.88,147.99,147.86,147.87,3042.0,139.1734,139.277,139.1546,139.164,3042.0
2021-02-18 13:10:00,147.93,148.04,147.93,147.98,3370.0,139.2205,139.324,139.2205,139.2676,3370.0
2021-02-18 13:15:00,148.0,148.2,148.0,148.2,4928.0,139.2864,139.4746,139.2864,139.4746,4928.0
2021-02-18 13:20:00,148.2,148.5,148.2,148.5,6336.0,139.4746,139.7569,139.4746,139.7569,6336.0
2021-02-18 13:25:00,148.44,148.54,148.4,148.44,4096.0,139.7005,139.7946,139.6628,139.7005,4096.0
2021-02-18 13:30:00,148.4,148.53,148.38,148.49,5769.0,139.6628,139.7852,139.644,139.7475,5769.0
2021-02-18 13:35:00,148.49,148.5,148.33,148.37,7204.0,139.7475,139.7569,139.5969,139.6346,7204.0
2021-02-18 13:40:00,148.34,148.4,148.23,148.28,6861.0,139.6064,139.6628,139.5028,139.5499,6861.0
2021-02-18 13:45:00,148.32,148.34,148.23,148.31,6636.0,139.5875,139.6064,139.5028,139.5781,6636.0
2021-02-18 13:50:00,148.3,148.33,148.22,148.28,6723.0,139.5687,139.5969,139.4934,139.5499,6723.0
2021-02-18 13:55:00,148.29,148.39,148.29,148.38,7653.0,139.5593,139.6534,139.5593,139.644,7653.0
2021-02-18 14:00:00,148.4,148.76,148.35,148.53,6110.0,139.6628,140.0016,139.6158,139.7852,6110.0
2021-02-18 14:05:00,148.53,148.63,148.47,148.62,5615.0,139.7852,139.8793,139.7287,139.8699,5615.0
2021-02-18 14:10:00,148.62,148.9,148.57,148.9,3920.0,139.8699,140.1334,139.8228,140.1334,3920.0
2021-02-18 14:15:00,148.91,149.4,148.91,149.4,6118.0,140.1428,140.6039,140.1428,140.6039,6118.0
2021-02-18 14:20:00,149.4,149.46,149.28,149.28,10557.0,140.6039,140.6604,140.491,140.491,10557.0
2021-02-18 14:25:00,149.26,149.34,149.11,149.2,14205.0,140.4722,140.5475,140.331,140.4157,14205.0
2021-02-18 14:30:00,149.2,149.32,149.15,149.2,15912.0,140.4157,140.5287,140.3687,140.4157,15912.0
2021-02-18 14:35:00,149.19,149.19,149.01,149.09,7048.0,140.4063,140.4063,140.2369,140.3122,7048.0
2021-02-18 14:40:00,149.09,149.13,148.97,149.13,4055.0,140.3122,140.3498,140.1993,140.3498,4055.0
2021-02-18 14:45:00,149.17,149.31,149.15,149.23,6917.0,140.3875,140.5192,140.3687,140.444,6917.0
2021-02-18 14:50:00,149.23,149.26,149.05,149.1,9400.0,140.444,140.4722,140.2746,140.3216,9400.0
2021-02-18 14:55:00,149.07,149.49,149.06,149.45,11118.0,140.2934,140.6887,140.284,140.651,11118.0
2021-02-18 15:00:00,149.49,149.53,149.39,149.47,8400.0,140.6887,140.7263,140.5945,140.6698,8400.0
2021-02-18 15:05:00,149.49,149.94,149.46,149.83,7805.0,140.6887,141.1122,140.6604,141.0086,7805.0
2021-02-18 15:10:00,149.91,150.13,149.85,150.09,5675.0,141.0839,141.291,141.0275,141.2533,5675.0
2021-02-18 15:15:00,150.16,150.27,149.87,150.05,8134.0,141.3192,141.4227,141.0463,141.2157,8134.0
2021-02-18 15:20:00,150.05,150.18,149.91,149.96,7165.0,141.2157,141.338,141.0839,141.131,7165.0
2021-02-18 15:25:00,149.94,150.22,149.94,150.07,9775.0,141.1122,141.3757,141.1122,141.2345,9775.0
2021-02-18 15:30:00,150.01,150.04,149.77,149.86,10548.0,141.178,141.2063,140.9522,141.0369,10548.0
2021-02-18 15:35:00,149.86,150.02,149.86,149.91,5787.0,141.0369,141.1874,141.0369,141.0839,5787.0
2021-02-18 15:40:00,149.89,150.09,149.8,150.02,13075.0,141.0651,141.2533,140.9804,141.1874,13075.0
2021-02-18 15:45:00,150.02,150.14,149.85,149.85,12880.0,141.1874,141.3004,141.0275,141.0275,12880.0
2021-02-18 15:50:00,149.93,149.93,149.65,149.76,16641.0,141.1027,141.1027,140.8392,140.9428,16641.0
2021-02-18 15:55:00,149.76,149.76,149.45,149.5,57728.0,140.9428,140.9428,140.651,140.6981,57728.0
2021-02-19 09:30:00,150.49,151.36,150.09,151.25,43237.0,141.6298,142.4486,141.2533,142.345,43237.0
2021-02-19 09:35:00,151.28,151.38,150.85,151.01,3693.0,142.3733,142.4674,141.9686,142.1192,3693.0
2021-02-19 09:40:00,151.1,151.61,150.91,151.54,3929.0,142.2039,142.6838,142.025,142.618,3929.0
2021-02-19 09:45:00,151.34,151.72,151.1,151.59,4161.0,142.4297,142.7874,142.2039,142.665,4161.0
2021-02-19 09:50:00,151.72,152.21,151.7,151.87,6983.0,142.7874,143.2485,142.7685,142.9285,6983.0
2021-02-19 09:55:00,151.75,152.62,151.75,152.62,2514.0,142.8156,143.6344,142.8156,143.6344,2514.0
2021-02-19 10:00:00,152.5,152.6,152.11,152.38,2938.0,143.5214,143.6155,143.1544,143.4085,2938.0
2021-02-19 10:05:00,152.45,152.74,152.37,152.43,4440.0,143.4744,143.7473,143.3991,143.4556,4440.0
2021-02-19 10:10:00,152.42,152.91,152.38,152.91,6500.0,143.4461,143.9073,143.4085,143.9073,6500.0
2021-02-19 10:15:00,152.68,152.82,152.5,152.64,4766.0,143.6908,143.8226,143.5214,143.6532,4766.0
2021-02-19 10:20:00,152.66,152.77,152.53,152.68,3262.0,143.672,143.7755,143.5497,143.6908,3262.0
2021-02-19 10:25:00,152.68,152.83,152.54,152.63,3878.0,143.6908,143.832,143.5591,143.6438,3878.0
2021-02-19 10:30:00,152.57,152.92,152.57,152.76,5312.0,143.5873,143.9167,143.5873,143.7661,5312.0
2021-02-19 10:35:00,152.65,152.86,152.56,152.86,2100.0,143.6626,143.8602,143.5779,143.8602,2100.0
2021-02-19 10:40:00,152.79,152.89,152.5,152.58,4456.0,143.7944,143.8885,143.5214,143.5967,4456.0
2021-02-19 10:45:00,152.43,152.52,152.31,152.47,2551.0,143.4556,143.5403,143.3426,143.4932,2551.0
2021-02-19 10:50:00,152.43,152.51,152.3,152.39,2118.0,143.4556,143.5308,143.3332,143.4179,2118.0
2021-02-19 10:55:00,152.44,152.75,152.4,152.62,7172.0,143.465,143.7567,143.4273,143.6344,7172.0
2021-02-19 11:00:00,152.76,152.9,152.52,152.56,6453.0,143.7661,143.8979,143.5403,143.5779,6453.0
2021-02-19 11:05:00,152.6,152.8,152.53,152.76,2855.0,143.6155,143.8038,143.5497,143.7661,2855.0
2021-02-19 11:10:00,152.77,152.8,152.65,152.65,4797.0,143.7755,143.8038,143.6626,143.6626,4797.0
2021-02-19 11:15:00,152.56,152.63,152.38,152.61,4028.0,143.5779,143.6438,143.4085,143.625,4028.0
2021-02-19 11:20:00,152.63,152.91,152.63,152.74,2332.0,143.6438,143.9073,143.6438,143.7473,2332.0
2021-02-19 11:25:00,152.66,152.8,152.59,152.79,4764.0,143.672,143.8038,143.6061,143.7944,4764.0
2021-02-19 11:30:00,152.8,152.96,152.72,152.92,1700.0,143.8038,143.9544,143.7285,143.9167,1700.0
2021-02-19 11:35:00,152.91,152.91,152.74,152.79,2340.0,143.9073,143.9073,143.7473,143.7944,2340.0
2021-02-19 11:40:00,152.79,152.79,152.44,152.44,1687.0,143.7944,143.7944,143.465,143.465,1687.0
2021-02-19 11:45:00,152.45,152.55,152.36,152.47,7513.0,143.4744,143.5685,143.3897,143.4932,7513.0
2021-02-19 11:50:00,152.47,152.48,152.28,152.32,8113.0,143.4932,143.5026,143.3144,143.352,8113.0
2021-02-19 11:55:00,152.29,152.45,152.27,152.3,2411.0,143.3238,143.4744,143.305,143.3332,2411.0
2021-02-19 12:00:00,152.21,152.36,152.16,152.36,2595.0,143.2485,143.3897,143.2015,143.3897,2595.0
2021-02-19 12:05:00,152.36,152.39,152.07,152.07,3929.0,143.3897,143.4179,143.1168,143.1168,3929.0
2021-02-19 12:10:00,152.04,152.11,151.94,151.95,3452.0,143.0885,143.1544,142.9944,143.0038,3452.0
2021-02-19 12:15:00,152.01,152.23,152.01,152.09,2481.0,143.0603,143.2673,143.0603,143.1356,2481.0
2021-02-19 12:20:00,152.1,152.16,151.8,151.86,2072.0,143.145,143.2015,142.8626,142.9191,2072.0
2021-02-19 12:25:00,151.89,151.89,151.8,151.82,2033.0,142.9473,142.9473,142.8626,142.8815,2033.0
2021-02-19 12:30:00,151.81,151.97,151.81,151.91,2032.0,142.8721,143.0226,142.8721,142.9662,2032.0
2021-02-19 12:35:00,151.94,152.21,151.89,152.21,4430.0,142.9944,143.2485,142.9473,143.2485,4430.0
2021-02-19 12:40:00,152.04,152.18,152.0,152.01,3486.0,143.0885,143.2203,143.0509,143.0603,3486.0
2021-02-19 12:45:00,152.0,152.02,151.92,151.92,600.0,143.0509,143.0697,142.9756,142.9756,600.0
2021-02-19 12:50:00,151.92,151.92,151.73,151.86,1550.0,142.9756,142.9756,142.7968,142.9191,1550.0
2021-02-19 12:55:00,151.85,151.99,151.85,151.95,936.0,142.9097,143.0415,142.9097,143.0038,936.0
2021-02-19 13:00:00,151.96,152.1,151.95,151.97,2468.0,143.0132,143.145,143.0038,143.0226,2468.0
2021-02-19 13:05:00,152.03,152.36,152.0,152.36,2462.0,143.0791,143.3897,143.0509,143.3897,2462.0
2021-02-19 13:10:00,152.36,152.53,152.29,152.47,1953.0,143.3897,143.5497,143.3238,143.4932,1953.0
2021-02-19 13:15:00,152.36,152.52,152.36,152.44,1730.0,143.3897,143.5403,143.3897,143.465,1730.0
2021-02-19 13:20:00,152.38,152.41,152.26,152.37,1563.0,143.4085,143.4367,143.2956,143.3991,1563.0
2021-02-19 13:25:00,152.4,152.49,152.38,152.49,3338.0,143.4273,143.512,143.4085,143.512,3338.0
2021-02-19 13:30:00,152.57,152.57,152.46,152.5,1900.0,143.5873,143.5873,143.4838,143.5214,1900.0
2021-02-19 13:35:00,152.48,152.68,152.39,152.68,3963.0,143.5026,143.6908,143.4179,143.6908,3963.0
2021-02-19 13:40:00,152.68,152.86,152.55,152.74,7099.0,143.6908,143.8602,143.5685,143.7473,7099.0
2021-02-19 13:45:00,152.8,152.96,152.75,152.96,1824.0,143.8038,143.9544,143.7567,143.9544,1824.0
2021-02-19 13:50:00,153.0,153.14,152.77,152.98,10585.0,143.992,144.1238,143.7755,143.9732,10585.0
2021-02-19 13:55:00,152.98,153.14,152.98,153.08,1619.0,143.9732,144.1238,143.9732,144.0673,1619.0
2021-02-19 14:00:00,153.08,153.21,153.0,153.09,2474.0,144.0673,144.1896,143.992,144.0767,2474.0
2021-02-19 14:05:00,153.08,153.21,153.01,153.08,2905.0,144.0673,144.1896,144.0014,144.0673,2905.0
2021-02-19 14:10:00,153.08,153.15,153.04,153.15,1757.0,144.0673,144.1332,144.0296,144.1332,1757.0
2021-02-19 14:15:00,153.18,153.34,153.06,153.32,3592.0,144.1614,144.312,144.0485,144.2932,3592.0
2021-02-19 14:20:00,153.29,153.29,152.84,152.84,4786.0,144.2649,144.2649,143.8414,143.8414,4786.0
2021-02-19 14:25:00,152.89,152.92,152.53,152.57,2743.0,143.8885,143.9167,143.5497,143.5873,2743.0
2021-02-19 14:30:00,152.56,152.82,152.56,152.82,3275.0,143.5779,143.8226,143.5779,143.8226,3275.0
2021-02-19 14:35:00,152.77,152.77,152.65,152.66,2314.0,143.7755,143.7755,143.6626,143.672,2314.0
2021-02-19 14:40:00,152.73,152.85,152.62,152.82,3184.0,143.7379,143.8508,143.6344,143.8226,3184.0
2021-02-19 14:45:00,152.8,152.92,152.76,152.84,9767.0,143.8038,143.9167,143.7661,143.8414,9767.0
2021-02-19 14:50:00,152.83,153.12,152.83,153.09,8921.0,143.832,144.1049,143.832,144.0767,8921.0
2021-02-19 14:55:00,153.12,153.24,153.08,153.12,4353.0,144.1049,144.2179,144.0673,144.1049,4353.0
2021-02-19 15:00:00,153.0,153.15,152.93,153.15,5943.0,143.992,144.1332,143.9261,144.1332,5943.0
2021-02-19 15:05:00,153.21,153.5,153.11,153.48,6990.0,144.1896,144.4626,144.0955,144.4437,6990.0
2021-02-19 15:10:00,153.48,153.71,153.44,153.58,6790.0,144.4437,144.6602,144.4061,144.5378,6790.0
2021-02-19 15:15:00,153.54,153.57,153.4,153.52,4357.0,144.5002,144.5284,144.3684,144.4814,4357.0
2021-02-19 15:20:00,153.55,153.55,153.32,153.47,3557.0,144.5096,144.5096,144.2932,144.4343,3557.0
2021-02-19 15:25:00,153.51,153.55,153.3,153.54,5234.0,144.472,144.5096,144.2743,144.5002,5234.0
2021-02-19 15:30:00,153.54,153.8,153.54,153.66,5373.0,144.5002,144.7449,144.5002,144.6131,5373.0
2021-02-19 15:35:00,153.66,153.88,153.51,153.85,11884.0,144.6131,144.8202,144.472,144.792,11884.0
2021-02-19 15:40:00,153.84,153.97,153.67,153.71,21931.0,144.7825,144.9049,144.6225,144.6602,21931.0
2021-02-19 15:45:00,153.67,154.17,153.67,153.93,27406.0,144.6225,145.0931,144.6225,144.8672,27406.0
2021-02-19 15:50:00,153.89,153.97,153.71,153.71,52187.0,144.8296,144.9049,144.6602,144.6602,52187.0
2021-02-19 15:55:00,153.74,154.03,153.59,153.99,133658.0,144.6884,144.9614,144.5473,144.9237,133658.0
2021-02-22 09:30:00,153.48,153.83,152.46,152.73,29084.0,144.4437,144.7731,143.4838,143.7379,29084.0
2021-02-22 09:35:00,152.73,153.66,152.69,153.56,10227.0,143.7379,144.6131,143.7002,144.519,10227.0
2021-02-22 09:40:00,153.7,153.78,153.37,153.57,11949.0,144.6508,144.7261,144.3402,144.5284,11949.0
2021-02-22 09:45:00,153.56,153.83,153.39,153.82,13932.0,144.519,144.7731,144.359,144.7637,13932.0
2021-02-22 09:50:00,153.83,154.35,153.83,154.08,5974.0,144.7731,145.2625,144.7731,145.0084,5974.0
2021-02-22 09:55:00,154.15,154.35,153.97,154.35,10900.0,145.0743,145.2625,144.9049,145.2625,10900.0
2021-02-22 10:00:00,154.29,154.91,154.22,154.91,17643.0,145.206,145.7895,145.1402,145.7895,17643.0
2021-02-22 10:05:00,154.85,155.0,154.45,154.63,13328.0,145.7331,145.8742,145.3566,145.526,13328.0
2021-02-22 10:10:00,154.66,154.84,154.52,154.53,5965.0,145.5543,145.7237,145.4225,145.4319,5965.0
2021-02-22 10:15:00,154.47,154.47,154.0,154.14,8793.0,145.3754,145.3754,144.9331,145.0649,8793.0
2021-02-22 10:20:00,154.16,154.27,153.67,153.68,33812.0,145.0837,145.1872,144.6225,144.632,33812.0
2021-02-22 10:25:00,153.67,153.99,153.64,153.99,5301.0,144.6225,144.9237,144.5943,144.9237,5301.0
2021-02-22 10:30:00,153.99,154.37,153.99,154.37,7419.0,144.9237,145.2813,144.9237,145.2813,7419.0
2021-02-22 10:35:00,154.37,154.62,154.19,154.51,7107.0,145.2813,145.5166,145.1119,145.4131,7107.0
2021-02-22 10:40:00,154.47,154.97,154.42,154.87,9007.0,145.3754,145.846,145.3284,145.7519,9007.0
2021-02-22 10:45:00,154.81,154.95,154.63,154.69,7151.0,145.6954,145.8272,145.526,145.5825,7151.0
2021-02-22 10:50:00,154.68,154.68,153.69,153.69,6894.0,145.5731,145.5731,144.6414,144.6414,6894.0
2021-02-22 10:55:00,153.79,154.28,153.7,154.28,5732.0,144.7355,145.1966,144.6508,145.1966,5732.0
2021-02-22 11:00:00,154.18,154.41,154.18,154.38,6390.0,145.1025,145.319,145.1025,145.2907,6390.0
2021-02-22 11:05:00,154.49,154.61,154.38,154.61,25501.0,145.3943,145.5072,145.2907,145.5072,25501.0
2021-02-22 11:10:00,154.5,154.69,154.44,154.65,10466.0,145.4037,145.5825,145.3472,145.5449,10466.0
2021-02-22 11:15:00,154.58,154.69,154.47,154.67,10050.0,145.479,145.5825,145.3754,145.5637,10050.0
2021-02-22 11:20:00,154.67,154.74,154.59,154.67,7198.0,145.5637,145.6296,145.4884,145.5637,7198.0
2021-02-22 11:25:00,154.69,154.73,154.61,154.64,7638.0,145.5825,145.6201,145.5072,145.5354,7638.0
2021-02-22 11:30:00,154.62,154.97,154.49,154.79,14825.0,145.5166,145.846,145.3943,145.6766,14825.0
2021-02-22 11:35:00,154.71,154.87,154.64,154.86,5732.0,145.6013,145.7519,145.5354,145.7425,5732.0
2021-02-22 11:40:00,154.79,154.87,154.61,154.69,5979.0,145.6766,145.7519,145.5072,145.5825,5979.0
2021-02-22 11:45:00,154.69,154.84,154.68,154.77,2710.0,145.5825,145.7237,145.5731,145.6578,2710.0
2021-02-22 11:50:00,154.7,154.83,154.57,154.83,6825.0,145.5919,145.7143,145.4696,145.7143,6825.0
2021-02-22 11:55:00,154.81,154.87,154.64,154.65,5626.0,145.6954,145.7519,145.5354,145.5449,5626.0
2021-02-22 12:00:00,154.76,154.83,154.64,154.82,8582.0,145.6484,145.7143,145.5354,145.7048,8582.0
2021-02-22 12:05:00,154.79,155.09,154.79,154.92,13980.0,145.6766,145.9589,145.6766,145.799,13980.0
2021-02-22 12:10:00,154.92,155.1,154.86,155.1,3541.0,145.799,145.9684,145.7425,145.9684,3541.0
2021-02-22 12:15:00,155.18,155.27,155.09,155.25,6687.0,146.0436,146.1283,145.9589,146.1095,6687.0
2021-02-22 12:20:00,155.24,155.48,155.24,155.34,5612.0,146.1001,146.326,146.1001,146.1942,5612.0
2021-02-22 12:25:00,155.41,155.63,155.41,155.44,5953.0,146.2601,146.4672,146.2601,146.2883,5953.0
2021-02-22 12:30:00,155.44,155.44,155.22,155.36,4671.0,146.2883,146.2883,146.0813,146.213,4671.0
2021-02-22 12:35:00,155.31,155.56,155.25,155.56,3334.0,146.166,146.4013,146.1095,146.4013,3334.0
2021-02-22 12:40:00,155.46,155.51,155.34,155.47,11646.0,146.3072,146.3542,146.1942,146.3166,11646.0
2021-02-22 12:45:00,155.51,155.51,155.24,155.32,7452.0,146.3542,146.3542,146.1001,146.1754,7452.0
2021-02-22 12:50:00,155.25,155.3,155.17,155.2,8995.0,146.1095,146.1566,146.0342,146.0625,8995.0
2021-02-22 12:55:00,155.22,155.28,154.96,154.96,6767.0,146.0813,146.1378,145.8366,145.8366,6767.0
2021-02-22 13:00:00,154.93,154.96,154.6,154.65,8202.0,145.8084,145.8366,145.4978,145.5449,8202.0
2021-02-22 13:05:00,154.6,154.64,154.44,154.44,9565.0,145.4978,145.5354,145.3472,145.3472,9565.0
2021-02-22 13:10:00,154.5,154.56,154.2,154.2,9588.0,145.4037,145.4602,145.1213,145.1213,9588.0
2021-02-22 13:15:00,154.23,154.3,154.04,154.1,6516.0,145.1496,145.2155,144.9708,145.0272,6516.0
2021-02-22 13:20:00,154.17,154.37,154.07,154.14,6688.0,145.0931,145.2813,144.999,145.0649,6688.0
2021-02-22 13:25:00,154.16,154.3,154.1,154.17,3600.0,145.0837,145.2155,145.0272,145.0931,3600.0
2021-02-22 13:30:00,154.12,154.4,154.12,154.37,8648.0,145.0461,145.3096,145.0461,145.2813,8648.0
2021-02-22 13:35:00,154.37,154.4,154.23,154.39,6611.0,145.2813,145.3096,145.1496,145.3002,6611.0
2021-02-22 13:40:00,154.33,154.49,154.27,154.39,7198.0,145.2437,145.3943,145.1872,145.3002,7198.0
2021-02-22 13:45:00,154.43,154.48,154.26,154.35,10838.0,145.3378,145.3849,145.1778,145.2625,10838.0
2021-02-22 13:50:00,154.34,154.42,153.75,153.75,5620.0,145.2531,145.3284,144.6978,144.6978,5620.0
2021-02-22 13:55:00,153.88,153.93,153.79,153.84,6897.0,144.8202,144.8672,144.7355,144.7825,6897.0
2021-02-22 14:00:00,153.87,154.02,153.86,154.01,6724.0,144.8108,144.9519,144.8014,144.9425,6724.0
2021-02-22 14:05:00,154.04,154.16,154.02,154.09,8338.0,144.9708,145.0837,144.9519,145.0178,8338.0
2021-02-22 14:10:00,154.04,154.13,153.74,153.8,7104.0,144.9708,145.0555,144.6884,144.7449,7104.0
2021-02-22 14:15:00,153.77,154.0,153.71,153.98,9960.0,144.7167,144.9331,144.6602,144.9143,9960.0
2021-02-22 14:20:00,153.98,154.01,153.91,154.0,4535.0,144.9143,144.9425,144.8484,144.9331,4535.0
2021-02-22 14:25:00,153.97,154.15,153.95,154.03,10519.0,144.9049,145.0743,144.8861,144.9614,10519.0
2021-02-22 14:30:00,153.97,154.01,153.83,153.84,4278.0,144.9049,144.9425,144.7731,144.7825,4278.0
2021-02-22 14:35:00,153.86,153.94,153.82,153.85,6714.0,144.8014,144.8767,144.7637,144.792,6714.0
2021-02-22 14:40:00,153.88,154.01,153.85,153.94,9076.0,144.8202,144.9425,144.792,144.8767,9076.0
2021-02-22 14:45:00,153.92,153.95,153.75,153.78,5850.0,144.8578,144.8861,144.6978,144.7261,5850.0
2021-02-22 14:50:00,153.71,153.78,153.51,153.53,7378.0,144.6602,144.7261,144.472,144.4908,7378.0
2021-02-22 14:55:00,153.57,153.74,153.56,153.72,6590.0,144.5284,144.6884,144.519,144.6696,6590.0
2021-02-22 15:00:00,153.71,153.8,153.65,153.72,6509.0,144.6602,144.7449,144.6037,144.6696,6509.0
2021-02-22 15:05:00,153.78,153.83,153.63,153.7,6839.0,144.7261,144.7731,144.5849,144.6508,6839.0
2021-02-22 15:10:00,153.7,153.71,153.5,153.56,8562.0,144.6508,144.6602,144.4626,144.519,8562.0
2021-02-22 15:15:00,153.53,153.64,153.26,153.29,6409.0,144.4908,144.5943,144.2367,144.2649,6409.0
2021-02-22 15:20:00,153.27,153.29,152.96,153.16,11545.0,144.2461,144.2649,143.9544,144.1426,11545.0
2021-02-22 15:25:00,153.12,153.19,152.95,152.99,6847.0,144.1049,144.1708,143.9449,143.9826,6847.0
2021-02-22 15:30:00,152.96,153.03,152.9,152.97,9266.0,143.9544,144.0202,143.8979,143.9638,9266.0
2021-02-22 15:35:00,152.97,153.01,152.7,152.91,13443.0,143.9638,144.0014,143.7097,143.9073,13443.0
2021-02-22 15:40:00,152.91,153.01,152.75,152.79,11243.0,143.9073,144.0014,143.7567,143.7944,11243.0
2021-02-22 15:45:00,152.86,153.08,152.81,152.88,30942.0,143.8602,144.0673,143.8132,143.8791,30942.0
2021-02-22 15:50:00,152.83,152.86,152.56,152.76,26152.0,143.832,143.8602,143.5779,143.7661,26152.0
2021-02-22 15:55:00,152.81,152.93,152.53,152.88,64005.0,143.8132,143.9261,143.5497,143.8791,64005.0
2021-02-23 09:30:00,153.36,153.36,150.97,152.38,26127.0,144.3308,144.3308,142.0815,143.4085,26127.0
2021-02-23 09:35:00,152.67,153.51,152.4,152.97,10166.0,143.6814,144.472,143.4273,143.9638,10166.0
2021-02-23 09:40:00,153.01,153.01,151.22,151.66,11144.0,144.0014,144.0014,142.3168,142.7309,11144.0
2021-02-23 09:45:00,151.66,151.91,150.72,150.75,13205.0,142.7309,142.9662,141.8462,141.8745,13205.0
2021-02-23 09:50:00,150.56,151.34,150.3,150.88,17972.0,141.6957,142.4297,141.451,141.9968,17972.0
2021-02-23 09:55:00,150.8,150.99,150.11,150.58,17426.0,141.9215,142.1003,141.2721,141.7145,17426.0
2021-02-23 10:00:00,150.49,150.6,149.99,150.51,7924.0,141.6298,141.7333,141.1592,141.6486,7924.0
2021-02-23 10:05:00,150.53,150.67,149.96,150.46,15533.0,141.6674,141.7992,141.131,141.6015,15533.0
2021-02-23 10:10:00,150.36,150.66,150.1,150.62,10667.0,141.5074,141.7898,141.2627,141.7521,10667.0
2021-02-23 10:15:00,150.44,150.63,149.88,150.47,10406.0,141.5827,141.7615,141.0557,141.611,10406.0
2021-02-23 10:20:00,150.47,150.58,150.17,150.35,6425.0,141.611,141.7145,141.3286,141.498,6425.0
2021-02-23 10:25:00,150.46,150.61,150.14,150.5,10440.0,141.6015,141.7427,141.3004,141.6392,10440.0
2021-02-23 10:30:00,150.5,150.5,149.97,150.42,9586.0,141.6392,141.6392,141.1404,141.5639,9586.0
2021-02-23 10:35:00,150.43,150.56,150.34,150.4,8479.0,141.5733,141.6957,141.4886,141.5451,8479.0
2021-02-23 10:40:00,150.47,150.72,150.31,150.62,5156.0,141.611,141.8462,141.4604,141.7521,5156.0
2021-02-23 10:45:00,150.63,150.76,150.25,150.76,8218.0,141.7615,141.8839,141.4039,141.8839,8218.0
2021-02-23 10:50:00,150.6,151.33,150.47,151.33,10166.0,141.7333,142.4203,141.611,142.4203,10166.0
2021-02-23 10:55:00,151.33,151.41,150.82,151.02,13680.0,142.4203,142.4956,141.9403,142.1286,13680.0
2021-02-23 11:00:00,151.1,151.32,150.89,151.08,9983.0,142.2039,142.4109,142.0062,142.185,9983.0
2021-02-23 11:05:00,151.13,151.26,150.88,151.04,4455.0,142.2321,142.3544,141.9968,142.1474,4455.0
2021-02-23 11:10:00,151.21,151.21,150.64,150.91,5701.0,142.3074,142.3074,141.7709,142.025,5701.0
2021-02-23 11:15:00,151.09,151.21,150.74,150.93,4901.0,142.1944,142.3074,141.8651,142.0439,4901.0
2021-02-23 11:20:00,150.98,150.98,150.25,150.7,5067.0,142.0909,142.0909,141.4039,141.8274,5067.0
2021-02-23 11:25:00,150.48,150.57,150.32,150.49,3547.0,141.6204,141.7051,141.4698,141.6298,3547.0
2021-02-23 11:30:00,150.47,151.31,150.42,151.25,8926.0,141.611,142.4015,141.5639,142.345,8926.0
2021-02-23 11:35:00,151.12,151.22,151.03,151.13,4883.0,142.2227,142.3168,142.138,142.2321,4883.0
2021-02-23 11:40:00,151.06,151.06,150.59,150.59,2322.0,142.1662,142.1662,141.7239,141.7239,2322.0
2021-02-23 11:45:00,150.5,150.54,150.28,150.39,2688.0,141.6392,141.6768,141.4321,141.5357,2688.0
2021-02-23 11:50:00,150.36,150.76,150.17,150.38,4947.0,141.5074,141.8839,141.3286,141.5263,4947.0
2021-02-23 11:55:00,150.51,150.65,150.35,150.65,2231.0,141.6486,141.7804,141.498,141.7804,2231.0
2021-02-23 12:00:00,150.47,150.63,150.29,150.45,3821.0,141.611,141.7615,141.4416,141.5921,3821.0
2021-02-23 12:05:00,150.54,150.56,150.27,150.34,4990.0,141.6768,141.6957,141.4227,141.4886,4990.0
2021-02-23 12:10:00,150.26,150.43,150.24,150.41,12817.0,141.4133,141.5733,141.3945,141.5545,12817.0
2021-02-23 12:15:00,150.36,150.42,150.19,150.27,7020.0,141.5074,141.5639,141.3474,141.4227,7020.0
2021-02-23 12:20:00,150.17,150.17,149.73,149.73,3406.0,141.3286,141.3286,140.9145,140.9145,3406.0
2021-02-23 12:25:00,149.83,150.22,149.78,150.22,3292.0,141.0086,141.3757,140.9616,141.3757,3292.0
2021-02-23 12:30:00,150.17,150.47,150.12,150.32,3685.0,141.3286,141.611,141.2816,141.4698,3685.0
2021-02-23 12:35:00,150.21,150.3,149.86,150.19,5712.0,141.3663,141.451,141.0369,141.3474,5712.0
2021-02-23 12:40:00,150.3,150.42,150.08,150.42,4928.0,141.451,141.5639,141.2439,141.5639,4928.0
2021-02-23 12:45:00,150.42,150.5,150.09,150.21,4455.0,141.5639,141.6392,141.2533,141.3663,4455.0
2021-02-23 12:50:00,150.21,150.21,149.97,150.14,6014.0,141.3663,141.3663,141.1404,141.3004,6014.0
2021-02-23 12:55:00,149.96,150.05,149.8,149.9,3603.0,141.131,141.2157,140.9804,141.0745,3603.0
2021-02-23 13:00:00,149.83,150.36,149.83,150.17,3084.0,141.0086,141.5074,141.0086,141.3286,3084.0
2021-02-23 13:05:00,150.1,150.36,150.06,150.36,3625.0,141.2627,141.5074,141.2251,141.5074,3625.0
2021-02-23 13:10:00,150.27,150.42,150.08,150.33,21355.0,141.4227,141.5639,141.2439,141.4792,21355.0
2021-02-23 13:15:00,150.31,150.43,150.28,150.38,6689.0,141.4604,141.5733,141.4321,141.5263,6689.0
2021-02-23 13:20:00,150.31,150.47,150.27,150.32,11435.0,141.4604,141.611,141.4227,141.4698,11435.0
2021-02-23 13:25:00,150.38,150.46,150.28,150.31,6711.0,141.5263,141.6015,141.4321,141.4604,6711.0
2021-02-23 13:30:00,150.31,150.56,150.31,150.56,9540.0,141.4604,141.6957,141.4604,141.6957,9540.0
2021-02-23 13:35:00,150.64,151.09,150.53,151.09,4877.0,141.7709,142.1944,141.6674,142.1944,4877.0
2021-02-23 13:40:00,151.1,151.17,150.88,151.03,4596.0,142.2039,142.2697,141.9968,142.138,4596.0
2021-02-23 13:45:00,151.1,151.13,150.98,151.13,5000.0,142.2039,142.2321,142.0909,142.2321,5000.0
2021-02-23 13:50:00,151.05,151.37,151.01,151.34,4129.0,142.1568,142.458,142.1192,142.4297,4129.0
2021-02-23 13:55:00,151.37,151.74,151.37,151.52,6736.0,142.458,142.8062,142.458,142.5991,6736.0
2021-02-23 14:00:00,151.47,151.71,151.44,151.68,3052.0,142.5521,142.7779,142.5238,142.7497,3052.0
2021-02-23 14:05:00,151.7,151.89,151.69,151.77,5568.0,142.7685,142.9473,142.7591,142.8344,5568.0
2021-02-23 14:10:00,151.8,151.91,151.73,151.91,2222.0,142.8626,142.9662,142.7968,142.9662,2222.0
2021-02-23 14:15:00,151.95,152.2,151.94,152.12,2945.0,143.0038,143.2391,142.9944,143.1638,2945.0
2021-02-23 14:20:00,152.08,152.29,152.03,152.12,2625.0,143.1262,143.3238,143.0791,143.1638,2625.0
2021-02-23 14:25:00,152.19,152.38,152.18,152.34,2567.0,143.2297,143.4085,143.2203,143.3709,2567.0
2021-02-23 14:30:00,152.34,152.37,151.79,151.79,4376.0,143.3709,143.3991,142.8532,142.8532,4376.0
2021-02-23 14:35:00,151.83,152.09,151.72,152.03,3801.0,142.8909,143.1356,142.7874,143.0791,3801.0
2021-02-23 14:40:00,152.02,152.21,152.0,152.12,2072.0,143.0697,143.2485,143.0509,143.1638,2072.0
2021-02-23 14:45:00,152.22,152.34,152.12,152.25,2774.0,143.2579,143.3709,143.1638,143.2862,2774.0
2021-02-23 14:50:00,152.18,152.52,152.12,152.43,4997.0,143.2203,143.5403,143.1638,143.4556,4997.0
2021-02-23 14:55:00,152.44,152.55,152.36,152.5,2832.0,143.465,143.5685,143.3897,143.5214,2832.0
2021-02-23 15:00:00,152.49,152.75,152.47,152.69,4244.0,143.512,143.7567,143.4932,143.7002,4244.0
2021-02-23 15:05:00,152.69,152.72,152.51,152.72,5597.0,143.7002,143.7285,143.5308,143.7285,5597.0
2021-02-23 15:10:00,152.71,153.03,152.7,152.77,5964.0,143.7191,144.0202,143.7097,143.7755,5964.0
2021-02-23 15:15:00,152.89,153.31,152.85,153.08,10529.0,143.8885,144.2837,143.8508,144.0673,10529.0
2021-02-23 15:20:00,153.06,153.35,153.04,153.2,4632.0,144.0485,144.3214,144.0296,144.1802,4632.0
2021-02-23 15:25:00,153.2,153.39,153.19,153.37,6475.0,144.1802,144.359,144.1708,144.3402,6475.0
2021-02-23 15:30:00,153.52,153.52,153.17,153.17,6082.0,144.4814,144.4814,144.152,144.152,6082.0
2021-02-23 15:35:00,153.21,153.48,153.15,153.43,6908.0,144.1896,144.4437,144.1332,144.3967,6908.0
2021-02-23 15:40:00,153.41,153.48,153.17,153.26,12308.0,144.3779,144.4437,144.152,144.2367,12308.0
2021-02-23 15:45:00,153.31,153.49,153.24,153.28,14539.0,144.2837,144.4531,144.2179,144.2555,14539.0
2021-02-23 15:50:00,153.27,153.48,152.94,153.04,24891.0,144.2461,144.4437,143.9355,144.0296,24891.0
2021-02-23 15:55:00,153.02,153.25,152.92,153.19,38009.0,144.0108,144.2273,143.9167,144.1708,38009.0
2021-02-24 09:30:00,152.45,153.65,152.4,153.22,20437.0,143.4744,144.6037,143.4273,144.199,20437.0
2021-02-24 09:35:00,152.87,153.75,152.87,153.75,5900.0,143.8697,144.6978,143.8697,144.6978,5900.0
2021-02-24 09:40:00,153.32,153.76,153.06,153.62,9641.0,144.2932,144.7073,144.0485,144.5755,9641.0
2021-02-24 09:45:00,153.07,153.14,152.85,152.87,1600.0,144.0579,144.1238,143.8508,143.8697,1600.0
2021-02-24 09:50:00,152.52,152.73,151.98,151.98,2200.0,143.5403,143.7379,143.032,143.032,2200.0
2021-02-24 09:55:00,152.09,152.47,152.07,152.12,2000.0,143.1356,143.4932,143.1168,143.1638,2000.0
2021-02-24 10:00:00,152.21,152.67,152.09,152.6,3257.0,143.2485,143.6814,143.1356,143.6155,3257.0
2021-02-24 10:05:00,152.47,152.55,151.96,152.24,4176.0,143.4932,143.5685,143.0132,143.2767,4176.0
2021-02-24 10:10:00,152.27,152.28,152.01,152.1,1219.0,143.305,143.3144,143.0603,143.145,1219.0
2021-02-24 10:15:00,152.22,152.6,152.19,152.58,1699.0,143.2579,143.6155,143.2297,143.5967,1699.0
2021-02-24 10:20:00,152.55,153.25,152.54,153.25,29681.0,143.5685,144.2273,143.5591,144.2273,29681.0
2021-02-24 10:25:00,153.15,153.57,153.15,153.57,504.0,144.1332,144.5284,144.1332,144.5284,504.0
2021-02-24 10:30:00,153.57,153.91,153.35,153.69,47325.0,144.5284,144.8484,144.3214,144.6414,47325.0
2021-02-24 10:35:00,153.53,153.64,153.35,153.64,6586.0,144.4908,144.5943,144.3214,144.5943,6586.0
2021-02-24 10:40:00,153.75,153.87,153.5,153.68,3691.0,144.6978,144.8108,144.4626,144.632,3691.0
2021-02-24 10:45:00,153.65,153.97,153.65,153.72,6140.0,144.6037,144.9049,144.6037,144.6696,6140.0
2021-02-24 10:50:00,153.77,153.86,153.65,153.83,4074.0,144.7167,144.8014,144.6037,144.7731,4074.0
2021-02-24 10:55:00,153.9,154.21,153.84,154.21,5026.0,144.839,145.1308,144.7825,145.1308,5026.0
2021-02-24 11:00:00,154.3,154.38,153.99,154.17,6278.0,145.2155,145.2907,144.9237,145.0931,6278.0
2021-02-24 11:05:00,154.3,154.32,154.08,154.08,4253.0,145.2155,145.2343,145.0084,145.0084,4253.0
2021-02-24 11:10:00,154.23,154.23,153.98,154.09,5563.0,145.1496,145.1496,144.9143,145.0178,5563.0
2021-02-24 11:15:00,154.22,154.34,154.11,154.28,5027.0,145.1402,145.2531,145.0366,145.1966,5027.0
2021-02-24 11:20:00,154.0,154.3,154.0,154.3,4257.0,144.9331,145.2155,144.9331,145.2155,4257.0
2021-02-24 11:25:00,154.34,154.54,154.29,154.34,4603.0,145.2531,145.4413,145.206,145.2531,4603.0
2021-02-24 11:30:00,154.39,154.43,154.17,154.43,4568.0,145.3002,145.3378,145.0931,145.3378,4568.0
2021-02-24 11:35:00,154.4,154.69,154.4,154.63,4178.0,145.3096,145.5825,145.3096,145.526,4178.0
2021-02-24 11:40:00,154.62,154.67,154.28,154.28,4978.0,145.5166,145.5637,145.1966,145.1966,4978.0
2021-02-24 11:45:00,154.29,154.54,154.29,154.36,4345.0,145.206,145.4413,145.206,145.2719,4345.0
2021-02-24 11:50:00,154.4,154.5,154.33,154.38,2542.0,145.3096,145.4037,145.2437,145.2907,2542.0
2021-02-24 11:55:00,154.46,155.07,154.45,154.87,10089.0,145.366,145.9401,145.3566,145.7519,10089.0
2021-02-24 12:00:00,154.94,155.21,154.94,155.11,4878.0,145.8178,146.0719,145.8178,145.9778,4878.0
2021-02-24 12:05:00,155.11,155.11,154.93,154.98,3544.0,145.9778,145.9778,145.8084,145.8554,3544.0
2021-02-24 12:10:00,154.88,155.06,154.78,154.81,4291.0,145.7613,145.9307,145.6672,145.6954,4291.0
2021-02-24 12:15:00,154.85,154.91,154.7,154.8,4022.0,145.7331,145.7895,145.5919,145.686,4022.0
2021-02-24 12:20:00,154.75,154.98,154.69,154.98,3656.0,145.639,145.8554,145.5825,145.8554,3656.0
2021-02-24 12:25:00,154.93,155.22,154.9,155.22,4566.0,145.8084,146.0813,145.7801,146.0813,4566.0
2021-02-24 12:30:00,155.15,155.56,155.1,155.49,7919.0,146.0154,146.4013,145.9684,146.3354,7919.0
2021-02-24 12:35:00,155.46,155.51,155.32,155.32,3527.0,146.3072,146.3542,146.1754,146.1754,3527.0
2021-02-24 12:40:00,155.31,155.64,155.31,155.47,6798.0,146.166,146.4766,146.166,146.3166,6798.0
2021-02-24 12:45:00,155.52,155.52,155.21,155.27,5211.0,146.3636,146.3636,146.0719,146.1283,5211.0
2021-02-24 12:50:00,155.28,155.28,155.04,155.13,7262.0,146.1378,146.1378,145.9119,145.9966,7262.0
2021-02-24 12:55:00,155.08,155.32,155.06,155.27,7401.0,145.9495,146.1754,145.9307,146.1283,7401.0
2021-02-24 13:00:00,155.28,155.59,155.28,155.56,4358.0,146.1378,146.4295,146.1378,146.4013,4358.0
2021-02-24 13:05:00,155.55,155.77,155.55,155.7,6081.0,146.3919,146.5989,146.3919,146.533,6081.0
2021-02-24 13:10:00,155.81,155.81,155.68,155.74,2989.0,146.6366,146.6366,146.5142,146.5707,2989.0
2021-02-24 13:15:00,155.75,155.8,155.64,155.8,4204.0,146.5801,146.6271,146.4766,146.6271,4204.0
2021-02-24 13:20:00,155.87,156.2,155.83,156.0,14430.0,146.693,147.0036,146.6554,146.8154,14430.0
2021-02-24 13:25:00,156.03,156.33,155.98,156.2,6392.0,146.8436,147.1259,146.7965,147.0036,6392.0
2021-02-24 13:30:00,156.18,156.3,156.12,156.16,4503.0,146.9848,147.0977,146.9283,146.9659,4503.0
2021-02-24 13:35:00,156.11,156.17,155.98,156.17,4443.0,146.9189,146.9754,146.7965,146.9754,4443.0
2021-02-24 13:40:00,156.12,156.22,155.99,156.15,4015.0,146.9283,147.0224,146.806,146.9565,4015.0
2021-02-24 13:45:00,156.11,156.18,156.02,156.07,4412.0,146.9189,146.9848,146.8342,146.8812,4412.0
2021-02-24 13:50:00,156.1,156.18,155.95,156.04,3990.0,146.9095,146.9848,146.7683,146.853,3990.0
2021-02-24 13:55:00,156.1,156.26,156.02,156.26,6293.0,146.9095,147.0601,146.8342,147.0601,6293.0
2021-02-24 14:00:00,156.27,156.47,156.23,156.23,6185.0,147.0695,147.2577,147.0318,147.0318,6185.0
2021-02-24 14:05:00,156.27,156.44,156.18,156.44,8313.0,147.0695,147.2295,146.9848,147.2295,8313.0
2021-02-24 14:10:00,156.42,156.51,156.21,156.26,5606.0,147.2106,147.2953,147.013,147.0601,5606.0
2021-02-24 14:15:00,156.26,156.5,156.25,156.4,7201.0,147.0601,147.2859,147.0507,147.1918,7201.0
2021-02-24 14:20:00,156.46,156.46,156.19,156.2,7158.0,147.2483,147.2483,146.9942,147.0036,7158.0
2021-02-24 14:25:00,156.28,156.41,156.1,156.38,6093.0,147.0789,147.2012,146.9095,147.173,6093.0
2021-02-24 14:30:00,156.36,156.45,156.14,156.22,15169.0,147.1542,147.2389,146.9471,147.0224,15169.0
2021-02-24 14:35:00,156.22,156.28,156.16,156.17,4635.0,147.0224,147.0789,146.9659,146.9754,4635.0
2021-02-24 14:40:00,156.16,156.21,155.95,155.95,4859.0,146.9659,147.013,146.7683,146.7683,4859.0
2021-02-24 14:45:00,155.95,155.99,155.62,155.66,8053.0,146.7683,146.806,146.4577,146.4954,8053.0
2021-02-24 14:50:00,155.6,155.64,155.54,155.62,5798.0,146.4389,146.4766,146.3825,146.4577,5798.0
2021-02-24 14:55:00,155.64,155.74,155.22,155.36,19863.0,146.4766,146.5707,146.0813,146.213,19863.0
2021-02-24 15:00:00,155.36,155.68,155.32,155.63,20202.0,146.213,146.5142,146.1754,146.4672,20202.0
2021-02-24 15:05:00,155.58,155.61,155.41,155.46,5576.0,146.4201,146.4483,146.2601,146.3072,5576.0
2021-02-24 15:10:00,155.44,155.58,155.31,155.32,4961.0,146.2883,146.4201,146.166,146.1754,4961.0
2021-02-24 15:15:00,155.3,155.35,155.05,155.06,4479.0,146.1566,146.2036,145.9213,145.9307,4479.0
2021-02-24 15:20:00,155.0,155.17,154.88,155.13,10510.0,145.8742,146.0342,145.7613,145.9966,10510.0
2021-02-24 15:25:00,155.13,155.72,155.13,155.57,10264.0,145.9966,146.5519,145.9966,146.4107,10264.0
2021-02-24 15:30:00,155.47,155.67,155.42,155.67,7053.0,146.3166,146.5048,146.2695,146.5048,7053.0
2021-02-24 15:35:00,155.67,155.67,155.37,155.42,6948.0,146.5048,146.5048,146.2225,146.2695,6948.0
2021-02-24 15:40:00,155.32,155.36,154.96,155.06,11374.0,146.1754,146.213,145.8366,145.9307,11374.0
2021-02-24 15:45:00,155.04,155.38,155.03,155.18,15463.0,145.9119,146.2319,145.9025,146.0436,15463.0
2021-02-24 15:50:00,155.21,155.4,155.13,155.35,27336.0,146.0719,146.2507,145.9966,146.2036,27336.0
2021-02-24 15:55:00,155.34,155.58,155.31,155.32,43907.0,146.1942,146.4201,146.166,146.1754,43907.0
2021-02-25 09:30:00,154.0,155.45,153.66,155.22,30509.0,144.9331,146.2978,144.6131,146.0813,30509.0
2021-02-25 09:35:00,154.91,155.69,154.67,154.69,7989.0,145.7895,146.5236,145.5637,145.5825,7989.0
2021-02-25 09:40:00,154.75,155.76,154.68,155.52,5417.0,145.639,146.5895,145.5731,146.3636,5417.0
2021-02-25 09:45:00,155.5,155.57,155.12,155.27,3534.0,146.3448,146.4107,145.9872,146.1283,3534.0
2021-02-25 09:50:00,155.4,155.7,155.13,155.44,3593.0,146.2507,146.533,145.9966,146.2883,3593.0
2021-02-25 09:55:00,155.45,155.91,155.41,155.72,6945.0,146.2978,146.7307,146.2601,146.5519,6945.0
2021-02-25 10:00:00,155.65,155.87,155.5,155.69,11761.0,146.486,146.693,146.3448,146.5236,11761.0
2021-02-25 10:05:00,155.63,155.63,155.33,155.53,4450.0,146.4672,146.4672,146.1848,146.373,4450.0
2021-02-25 10:10:00,155.62,155.68,155.39,155.41,5130.0,146.4577,146.5142,146.2413,146.2601,5130.0
2021-02-25 10:15:00,155.36,155.36,154.96,154.96,4355.0,146.213,146.213,145.8366,145.8366,4355.0
2021-02-25 10:20:00,155.06,155.4,154.95,155.19,7403.0,145.9307,146.2507,145.8272,146.0531,7403.0
2021-02-25 10:25:00,155.21,155.27,154.72,155.02,7488.0,146.0719,146.1283,145.6107,145.8931,7488.0
2021-02-25 10:30:00,154.91,154.96,154.55,154.67,3601.0,145.7895,145.8366,145.4507,145.5637,3601.0
2021-02-25 10:35:00,154.53,154.53,154.08,154.38,4270.0,145.4319,145.4319,145.0084,145.2907,4270.0
2021-02-25 10:40:00,154.29,154.79,154.29,154.76,5421.0,145.206,145.6766,145.206,145.6484,5421.0
2021-02-25 10:45:00,154.62,154.89,154.44,154.59,3647.0,145.5166,145.7707,145.3472,145.4884,3647.0
2021-02-25 10:50:00,154.43,154.69,154.43,154.67,4913.0,145.3378,145.5825,145.3378,145.5637,4913.0
2021-02-25 10:55:00,154.67,155.01,154.65,155.01,5142.0,145.5637,145.8837,145.5449,145.8837,5142.0
2021-02-25 11:00:00,155.03,155.33,154.96,155.15,7083.0,145.9025,146.1848,145.8366,146.0154,7083.0
2021-02-25 11:05:00,155.13,155.19,154.91,155.19,3692.0,145.9966,146.0531,145.7895,146.0531,3692.0
2021-02-25 11:10:00,155.19,155.32,155.11,155.26,4413.0,146.0531,146.1754,145.9778,146.1189,4413.0
2021-02-25 11:15:00,155.2,155.6,155.2,155.47,7404.0,146.0625,146.4389,146.0625,146.3166,7404.0
2021-02-25 11:20:00,155.47,155.61,155.32,155.4,5977.0,146.3166,146.4483,146.1754,146.2507,5977.0
2021-02-25 11:25:00,155.34,155.34,154.7,154.83,3660.0,146.1942,146.1942,145.5919,145.7143,3660.0
2021-02-25 11:30:00,154.74,154.99,154.38,154.55,11993.0,145.6296,145.8648,145.2907,145.4507,11993.0
2021-02-25 11:35:00,154.64,155.16,154.54,155.13,10296.0,145.5354,146.0248,145.4413,145.9966,10296.0
2021-02-25 11:40:00,155.17,155.34,154.64,154.79,5200.0,146.0342,146.1942,145.5354,145.6766,5200.0
2021-02-25 11:45:00,154.73,154.74,154.51,154.65,5013.0,145.6201,145.6296,145.4131,145.5449,5013.0
2021-02-25 11:50:00,154.73,154.73,154.37,154.57,4669.0,145.6201,145.6201,145.2813,145.4696,4669.0
2021-02-25 11:55:00,154.58,154.6,154.09,154.38,3815.0,145.479,145.4978,145.0178,145.2907,3815.0
2021-02-25 12:00:00,154.31,154.31,153.84,154.13,5049.0,145.2249,145.2249,144.7825,145.0555,5049.0
2021-02-25 12:05:00,154.16,154.39,154.16,154.31,2290.0,145.0837,145.3002,145.0837,145.2249,2290.0
2021-02-25 12:10:00,154.33,154.47,154.16,154.27,4566.0,145.2437,145.3754,145.0837,145.1872,4566.0
2021-02-25 12:15:00,154.3,154.43,154.1,154.14,4874.0,145.2155,145.3378,145.0272,145.0649,4874.0
2021-02-25 12:20:00,154.18,154.23,154.01,154.17,6619.0,145.1025,145.1496,144.9425,145.0931,6619.0
2021-02-25 12:25:00,154.17,154.17,153.79,153.98,3564.0,145.0931,145.0931,144.7355,144.9143,3564.0
2021-02-25 12:30:00,153.94,153.94,153.55,153.75,6677.0,144.8767,144.8767,144.5096,144.6978,6677.0
2021-02-25 12:35:00,153.78,154.01,153.78,153.99,2414.0,144.7261,144.9425,144.7261,144.9237,2414.0
2021-02-25 12:40:00,154.02,154.02,153.81,153.9,1840.0,144.9519,144.9519,144.7543,144.839,1840.0
2021-02-25 12:45:00,153.83,153.96,153.63,153.96,2566.0,144.7731,144.8955,144.5849,144.8955,2566.0
2021-02-25 12:50:00,153.82,153.82,153.38,153.38,1150.0,144.7637,144.7637,144.3496,144.3496,1150.0
2021-02-25 12:55:00,153.45,153.52,153.02,153.14,4370.0,144.4155,144.4814,144.0108,144.1238,4370.0
2021-02-25 13:00:00,152.98,153.28,152.54,152.72,6555.0,143.9732,144.2555,143.5591,143.7285,6555.0
2021-02-25 13:05:00,152.72,152.92,152.5,152.92,5132.0,143.7285,143.9167,143.5214,143.9167,5132.0
2021-02-25 13:10:00,153.05,153.23,152.63,153.22,4822.0,144.0391,144.2085,143.6438,144.199,4822.0
2021-02-25 13:15:00,153.15,153.28,152.84,153.28,4546.0,144.1332,144.2555,143.8414,144.2555,4546.0
2021-02-25 13:20:00,153.4,153.71,153.28,153.71,5082.0,144.3684,144.6602,144.2555,144.6602,5082.0
2021-02-25 13:25:00,153.59,153.81,153.42,153.77,3848.0,144.5473,144.7543,144.3873,144.7167,3848.0
2021-02-25 13:30:00,153.77,153.88,153.43,153.5,3715.0,144.7167,144.8202,144.3967,144.4626,3715.0
2021-02-25 13:35:00,153.45,153.55,153.32,153.55,4619.0,144.4155,144.5096,144.2932,144.5096,4619.0
2021-02-25 13:40:00,153.59,153.62,153.5,153.62,6220.0,144.5473,144.5755,144.4626,144.5755,6220.0
2021-02-25 13:45:00,153.6,153.7,153.3,153.48,5894.0,144.5567,144.6508,144.2743,144.4437,5894.0
2021-02-25 13:50:00,153.53,153.53,152.96,153.03,3517.0,144.4908,144.4908,143.9544,144.0202,3517.0
2021-02-25 13:55:00,152.89,153.05,152.74,152.92,5620.0,143.8885,144.0391,143.7473,143.9167,5620.0
2021-02-25 14:00:00,152.92,153.25,152.77,153.25,4739.0,143.9167,144.2273,143.7755,144.2273,4739.0
2021-02-25 14:05:00,153.29,153.58,153.25,153.55,3864.0,144.2649,144.5378,144.2273,144.5096,3864.0
2021-02-25 14:10:00,153.46,153.59,153.36,153.36,3132.0,144.4249,144.5473,144.3308,144.3308,3132.0
2021-02-25 14:15:00,153.4,153.78,153.4,153.78,4112.0,144.3684,144.7261,144.3684,144.7261,4112.0
2021-02-25 14:20:00,153.78,154.23,153.68,154.15,6653.0,144.7261,145.1496,144.632,145.0743,6653.0
2021-02-25 14:25:00,154.16,154.22,154.0,154.12,3927.0,145.0837,145.1402,144.9331,145.0461,3927.0
2021-02-25 14:30:00,154.03,154.03,153.3,153.38,16398.0,144.9614,144.9614,144.2743,144.3496,16398.0
2021-02-25 14:35:00,153.36,153.53,153.25,153.25,6571.0,144.3308,144.4908,144.2273,144.2273,6571.0
2021-02-25 14:40:00,153.26,153.5,153.23,153.37,2751.0,144.2367,144.4626,144.2085,144.3402,2751.0
2021-02-25 14:45:00,153.49,153.52,152.88,152.96,7344.0,144.4531,144.4814,143.8791,143.9544,7344.0
2021-02-25 14:50:00,153.01,153.19,152.96,152.97,7492.0,144.0014,144.1708,143.9544,143.9638,7492.0
2021-02-25 14:55:00,153.06,153.13,152.82,152.88,7977.0,144.0485,144.1143,143.8226,143.8791,7977.0
2021-02-25 15:00:00,152.95,153.14,152.89,152.92,10372.0,143.9449,144.1238,143.8885,143.9167,10372.0
2021-02-25 15:05:00,152.95,152.95,152.43,152.48,3717.0,143.9449,143.9449,143.4556,143.5026,3717.0
2021-02-25 15:10:00,152.48,152.85,152.48,152.77,7135.0,143.5026,143.8508,143.5026,143.7755,7135.0
2021-02-25 15:15:00,152.58,152.58,152.16,152.3,6238.0,143.5967,143.5967,143.2015,143.3332,6238.0
2021-02-25 15:20:00,152.36,152.51,152.19,152.25,5533.0,143.3897,143.5308,143.2297,143.2862,5533.0
2021-02-25 15:25:00,152.26,152.62,152.26,152.3,5593.0,143.2956,143.6344,143.2956,143.3332,5593.0
2021-02-25 15:30:00,152.29,152.64,152.06,152.06,6923.0,143.3238,143.6532,143.1073,143.1073,6923.0
2021-02-25 15:35:00,152.05,152.22,151.85,152.22,13506.0,143.0979,143.2579,142.9097,143.2579,13506.0
2021-02-25 15:40:00,152.2,152.62,152.01,152.47,6778.0,143.2391,143.6344,143.0603,143.4932,6778.0
2021-02-25 15:45:00,152.61,153.03,152.48,152.93,12133.0,143.625,144.0202,143.5026,143.9261,12133.0
2021-02-25 15:50:00,152.97,153.12,152.49,152.8,21147.0,143.9638,144.1049,143.512,143.8038,21147.0
2021-02-25 15:55:00,152.66,152.8,152.43,152.49,39188.0,143.672,143.8038,143.4556,143.512,39188.0
2021-02-26 09:30:00,153.52,153.82,152.46,153.79,29631.0,144.4814,144.7637,143.4838,144.7355,29631.0
2021-02-26 09:35:00,153.59,154.42,153.13,153.21,16171.0,144.5473,145.3284,144.1143,144.1896,16171.0
2021-02-26 09:40:00,153.0,154.28,152.93,153.87,7558.0,143.992,145.1966,143.9261,144.8108,7558.0
2021-02-26 09:45:00,153.78,154.54,153.55,154.0,5601.0,144.7261,145.4413,144.5096,144.9331,5601.0
2021-02-26 09:50:00,154.15,154.15,153.45,153.81,5604.0,145.0743,145.0743,144.4155,144.7543,5604.0
2021-02-26 09:55:00,153.66,153.98,153.53,153.55,8869.0,144.6131,144.9143,144.4908,144.5096,8869.0
2021-02-26 10:00:00,153.43,154.08,153.27,154.08,13882.0,144.3967,145.0084,144.2461,145.0084,13882.0
2021-02-26 10:05:00,153.9,153.99,153.5,153.76,8367.0,144.839,144.9237,144.4626,144.7073,8367.0
2021-02-26 10:10:00,153.83,154.29,153.7,154.01,10266.0,144.7731,145.206,144.6508,144.9425,10266.0
2021-02-26 10:15:00,153.94,154.23,153.54,153.68,7356.0,144.8767,145.1496,144.5002,144.632,7356.0
2021-02-26 10:20:00,153.78,153.88,153.13,153.26,7890.0,144.7261,144.8202,144.1143,144.2367,7890.0
2021-02-26 10:25:00,153.15,153.41,152.39,152.46,14286.0,144.1332,144.3779,143.4179,143.4838,14286.0
2021-02-26 10:30:00,152.69,153.62,152.5,153.45,10179.0,143.7002,144.5755,143.5214,144.4155,10179.0
2021-02-26 10:35:00,153.36,155.18,153.35,155.18,38266.0,144.3308,146.0436,144.3214,146.0436,38266.0
2021-02-26 10:40:00,155.14,155.36,154.36,154.44,8448.0,146.006,146.213,145.2719,145.3472,8448.0
2021-02-26 10:45:00,154.44,154.6,154.2,154.4,7880.0,145.3472,145.4978,145.1213,145.3096,7880.0
2021-02-26 10:50:00,154.29,154.52,154.0,154.26,5548.0,145.206,145.4225,144.9331,145.1778,5548.0
2021-02-26 10:55:00,154.3,154.31,153.72,153.98,6784.0,145.2155,145.2249,144.6696,144.9143,6784.0
2021-02-26 11:00:00,154.16,155.09,153.94,154.97,11829.0,145.0837,145.9589,144.8767,145.846,11829.0
2021-02-26 11:05:00,154.99,154.99,154.36,154.64,6530.0,145.8648,145.8648,145.2719,145.5354,6530.0
2021-02-26 11:10:00,154.55,154.78,154.39,154.45,4835.0,145.4507,145.6672,145.3002,145.3566,4835.0
2021-02-26 11:15:00,154.47,154.47,153.99,154.03,4343.0,145.3754,145.3754,144.9237,144.9614,4343.0
2021-02-26 11:20:00,153.89,154.22,153.85,153.96,3900.0,144.8296,145.1402,144.792,144.8955,3900.0
2021-02-26 11:25:00,154.05,154.22,153.81,154.01,2822.0,144.9802,145.1402,144.7543,144.9425,2822.0
2021-02-26 11:30:00,154.11,154.4,154.1,154.29,5235.0,145.0366,145.3096,145.0272,145.206,5235.0
2021-02-26 11:35:00,154.31,154.59,154.28,154.59,5188.0,145.2249,145.4884,145.1966,145.4884,5188.0
2021-02-26 11:40:00,154.42,154.56,154.32,154.33,3407.0,145.3284,145.4602,145.2343,145.2437,3407.0
2021-02-26 11:45:00,154.31,154.31,153.87,154.14,3366.0,145.2249,145.2249,144.8108,145.0649,3366.0
2021-02-26 11:50:00,154.16,154.16,153.88,154.06,7611.0,145.0837,145.0837,144.8202,144.9896,7611.0
2021-02-26 11:55:00,154.01,154.12,153.94,154.09,6350.0,144.9425,145.0461,144.8767,145.0178,6350.0
2021-02-26 12:00:00,154.09,154.47,154.08,154.32,13961.0,145.0178,145.3754,145.0084,145.2343,13961.0
2021-02-26 12:05:00,154.38,154.7,154.12,154.69,9697.0,145.2907,145.5919,145.0461,145.5825,9697.0
2021-02-26 12:10:00,154.79,155.23,154.63,155.14,7117.0,145.6766,146.0907,145.526,146.006,7117.0
2021-02-26 12:15:00,155.21,155.34,155.02,155.25,1900.0,146.0719,146.1942,145.8931,146.1095,1900.0
2021-02-26 12:20:00,155.28,155.34,155.09,155.13,3253.0,146.1378,146.1942,145.9589,145.9966,3253.0
2021-02-26 12:25:00,155.21,155.27,155.06,155.19,4305.0,146.0719,146.1283,145.9307,146.0531,4305.0
2021-02-26 12:30:00,155.19,155.32,155.07,155.25,5530.0,146.0531,146.1754,145.9401,146.1095,5530.0
2021-02-26 12:35:00,155.17,155.36,155.04,155.04,2000.0,146.0342,146.213,145.9119,145.9119,2000.0
2021-02-26 12:40:00,155.13,155.23,155.06,155.06,1474.0,145.9966,146.0907,145.9307,145.9307,1474.0
2021-02-26 12:45:00,155.12,155.14,154.9,154.9,1709.0,145.9872,146.006,145.7801,145.7801,1709.0
2021-02-26 12:50:00,154.77,155.22,154.77,155.01,1827.0,145.6578,146.0813,145.6578,145.8837,1827.0
2021-02-26 12:55:00,155.01,155.03,154.66,154.66,1700.0,145.8837,145.9025,145.5543,145.5543,1700.0
2021-02-26 13:00:00,154.67,154.68,154.41,154.48,11238.0,145.5637,145.5731,145.319,145.3849,11238.0
2021-02-26 13:05:00,154.51,154.92,154.48,154.92,3886.0,145.4131,145.799,145.3849,145.799,3886.0
2021-02-26 13:10:00,154.83,154.94,154.79,154.89,1801.0,145.7143,145.8178,145.6766,145.7707,1801.0
2021-02-26 13:15:00,154.88,154.99,154.79,154.87,1123.0,145.7613,145.8648,145.6766,145.7519,1123.0
2021-02-26 13:20:00,154.91,155.1,154.91,154.92,3829.0,145.7895,145.9684,145.7895,145.799,3829.0
2021-02-26 13:25:00,155.03,155.12,154.94,154.99,1100.0,145.9025,145.9872,145.8178,145.8648,1100.0
2021-02-26 13:30:00,155.0,155.0,154.32,154.38,3800.0,145.8742,145.8742,145.2343,145.2907,3800.0
2021-02-26 13:35:00,154.25,154.28,154.11,154.19,2954.0,145.1684,145.1966,145.0366,145.1119,2954.0
2021-02-26 13:40:00,154.19,154.47,154.18,154.44,3858.0,145.1119,145.3754,145.1025,145.3472,3858.0
2021-02-26 13:45:00,154.52,154.52,153.77,153.77,804.0,145.4225,145.4225,144.7167,144.7167,804.0
2021-02-26 13:50:00,153.77,153.84,153.53,153.66,5275.0,144.7167,144.7825,144.4908,144.6131,5275.0
2021-02-26 13:55:00,153.64,153.9,153.63,153.63,1400.0,144.5943,144.839,144.5849,144.5849,1400.0
2021-02-26 14:00:00,153.69,154.2,153.66,153.74,5242.0,144.6414,145.1213,144.6131,144.6884,5242.0
2021-02-26 14:05:00,153.68,153.92,153.64,153.84,5915.0,144.632,144.8578,144.5943,144.7825,5915.0
2021-02-26 14:10:00,153.86,153.94,153.72,153.86,2046.0,144.8014,144.8767,144.6696,144.8014,2046.0
2021-02-26 14:15:00,153.81,154.21,153.65,153.65,11548.0,144.7543,145.1308,144.6037,144.6037,11548.0
2021-02-26 14:20:00,153.67,154.04,153.59,153.71,3321.0,144.6225,144.9708,144.5473,144.6602,3321.0
2021-02-26 14:25:00,153.79,153.94,153.61,153.84,1031.0,144.7355,144.8767,144.5661,144.7825,1031.0
2021-02-26 14:30:00,153.73,153.98,153.69,153.97,3984.0,144.679,144.9143,144.6414,144.9049,3984.0
2021-02-26 14:35:00,153.98,153.98,153.56,153.62,856.0,144.9143,144.9143,144.519,144.5755,856.0
2021-02-26 14:40:00,153.61,153.77,153.56,153.69,6753.0,144.5661,144.7167,144.519,144.6414,6753.0
2021-02-26 14:45:00,153.91,154.2,153.85,154.2,3329.0,144.8484,145.1213,144.792,145.1213,3329.0
2021-02-26 14:50:00,154.22,154.32,154.05,154.22,2787.0,145.1402,145.2343,144.9802,145.1402,2787.0
2021-02-26 14:55:00,154.28,154.28,154.0,154.12,2482.0,145.1966,145.1966,144.9331,145.0461,2482.0
2021-02-26 15:00:00,154.13,154.88,153.9,154.72,45487.0,145.0555,145.7613,144.839,145.6107,45487.0
2021-02-26 15:05:00,154.73,154.73,154.27,154.61,5508.0,145.6201,145.6201,145.1872,145.5072,5508.0
2021-02-26 15:10:00,154.78,154.91,154.44,154.45,3524.0,145.6672,145.7895,145.3472,145.3566,3524.0
2021-02-26 15:15:00,154.5,154.73,154.5,154.73,3223.0,145.4037,145.6201,145.4037,145.6201,3223.0
2021-02-26 15:20:00,154.77,154.94,154.48,154.48,2115.0,145.6578,145.8178,145.3849,145.3849,2115.0
2021-02-26 15:25:00,154.37,154.37,154.01,154.01,4021.0,145.2813,145.2813,144.9425,144.9425,4021.0
2021-02-26 15:30:00,154.1,154.19,153.86,154.1,6778.0,145.0272,145.1119,144.8014,145.0272,6778.0
2021-02-26 15:35:00,154.04,154.14,153.93,154.08,6366.0,144.9708,145.0649,144.8672,145.0084,6366.0
2021-02-26 15:40:00,154.02,154.52,153.93,154.36,7692.0,144.9519,145.4225,144.8672,145.2719,7692.0
2021-02-26 15:45:00,154.37,154.85,154.36,154.66,10182.0,145.2813,145.7331,145.2719,145.5543,10182.0
2021-02-26 15:50:00,154.5,154.55,153.66,153.66,20375.0,145.4037,145.4507,144.6131,144.6131,20375.0
2021-02-26 15:55:00,153.7,153.84,153.12,153.12,35743.0,144.6508,144.7825,144.1049,144.1049,35743.0
2021-03-01 09:30:00,155.41,156.59,155.41,156.36,39058.0,146.2601,147.3706,146.2601,147.1542,39058.0
2021-03-01 09:35:00,156.53,156.7,155.97,155.97,8033.0,147.3142,147.4742,146.7871,146.7871,8033.0
2021-03-01 09:40:00,155.94,156.38,155.88,156.3,5965.0,146.7589,147.173,146.7024,147.0977,5965.0
2021-03-01 09:45:00,156.25,156.43,155.94,156.36,11455.0,147.0507,147.2201,146.7589,147.1542,11455.0
2021-03-01 09:50:00,156.33,156.5,156.08,156.34,3829.0,147.1259,147.2859,146.8907,147.1354,3829.0
2021-03-01 09:55:00,156.32,156.65,156.32,156.5,1706.0,147.1165,147.4271,147.1165,147.2859,1706.0
2021-03-01 10:00:00,156.58,156.96,156.35,156.82,6136.0,147.3612,147.7188,147.1448,147.5871,6136.0
2021-03-01 10:05:00,156.85,157.12,156.63,156.71,12344.0,147.6153,147.8694,147.4083,147.4836,12344.0
2021-03-01 10:10:00,156.64,157.12,156.62,157.06,11373.0,147.4177,147.8694,147.3989,147.813,11373.0
2021-03-01 10:15:00,157.15,157.4,157.15,157.4,29169.0,147.8977,148.1329,147.8977,148.1329,29169.0
2021-03-01 10:20:00,157.45,157.68,157.4,157.47,3818.0,148.18,148.3965,148.1329,148.1988,3818.0
2021-03-01 10:25:00,157.43,157.49,157.2,157.46,5702.0,148.1612,148.2176,147.9447,148.1894,5702.0
2021-03-01 10:30:00,157.47,157.51,157.0,157.22,6575.0,148.1988,148.2365,147.7565,147.9635,6575.0
2021-03-01 10:35:00,157.33,157.64,157.28,157.5,7800.0,148.0671,148.3588,148.02,148.2271,7800.0
2021-03-01 10:40:00,157.68,158.14,157.66,158.09,11591.0,148.3965,148.8294,148.3776,148.7823,11591.0
2021-03-01 10:45:00,158.16,158.17,157.72,158.17,9056.0,148.8482,148.8576,148.4341,148.8576,9056.0
2021-03-01 10:50:00,158.11,158.39,158.07,158.34,13248.0,148.8011,149.0647,148.7635,149.0176,13248.0
2021-03-01 10:55:00,158.38,158.51,158.29,158.37,13100.0,149.0552,149.1776,148.9705,149.0458,13100.0
2021-03-01 11:00:00,158.36,158.36,157.9,158.0,5712.0,149.0364,149.0364,148.6035,148.6976,5712.0
2021-03-01 11:05:00,158.01,158.4,157.98,158.4,7912.0,148.707,149.0741,148.6788,149.0741,7912.0
2021-03-01 11:10:00,158.32,158.66,158.17,158.31,9662.0,148.9988,149.3188,148.8576,148.9894,9662.0
2021-03-01 11:15:00,158.4,158.85,158.28,158.7,11194.0,149.0741,149.4976,148.9611,149.3564,11194.0
2021-03-01 11:20:00,158.77,158.81,158.54,158.58,9230.0,149.4223,149.4599,149.2058,149.2435,9230.0
2021-03-01 11:25:00,158.58,158.77,158.43,158.6,9586.0,149.2435,149.4223,149.1023,149.2623,9586.0
2021-03-01 11:30:00,158.65,158.7,158.45,158.57,5924.0,149.3093,149.3564,149.1211,149.2341,5924.0
2021-03-01 11:35:00,158.62,159.14,158.57,159.12,11019.0,149.2811,149.7705,149.2341,149.7517,11019.0
2021-03-01 11:40:00,159.12,159.21,158.88,159.02,7832.0,149.7517,149.8364,149.5258,149.6576,7832.0
2021-03-01 11:45:00,158.98,159.13,158.86,158.86,5454.0,149.6199,149.7611,149.507,149.507,5454.0
2021-03-01 11:50:00,158.85,158.99,158.85,158.93,5982.0,149.4976,149.6293,149.4976,149.5729,5982.0
2021-03-01 11:55:00,158.9,159.07,158.76,159.01,6653.0,149.5446,149.7046,149.4129,149.6482,6653.0
2021-03-01 12:00:00,158.99,159.7,158.99,159.65,13313.0,149.6293,150.2975,149.6293,150.2505,13313.0
2021-03-01 12:05:00,159.56,159.76,159.14,159.22,8134.0,150.1658,150.354,149.7705,149.8458,8134.0
2021-03-01 12:10:00,159.13,159.71,159.13,159.64,7431.0,149.7611,150.3069,149.7611,150.2411,7431.0
2021-03-01 12:15:00,159.64,159.64,159.24,159.3,10275.0,150.2411,150.2411,149.8646,149.9211,10275.0
2021-03-01 12:20:00,159.3,159.49,159.04,159.44,12234.0,149.9211,150.0999,149.6764,150.0528,12234.0
2021-03-01 12:25:00,159.44,159.5,159.18,159.26,8197.0,150.0528,150.1093,149.8081,149.8834,8197.0
2021-03-01 12:30:00,159.27,159.65,159.26,159.38,7696.0,149.8928,150.2505,149.8834,149.9964,7696.0
2021-03-01 12:35:00,159.37,159.37,159.06,159.06,4500.0,149.987,149.987,149.6952,149.6952,4500.0
2021-03-01 12:40:00,159.15,159.23,158.96,158.98,5189.0,149.7799,149.8552,149.6011,149.6199,5189.0
2021-03-01 12:45:00,158.98,159.31,158.98,159.28,5296.0,149.6199,149.9305,149.6199,149.9023,5296.0
2021-03-01 12:50:00,159.33,159.44,159.3,159.41,2650.0,149.9493,150.0528,149.9211,150.0246,2650.0
2021-03-01 12:55:00,159.41,159.46,159.25,159.31,6028.0,150.0246,150.0717,149.874,149.9305,6028.0
2021-03-01 13:00:00,159.31,159.36,159.16,159.35,8526.0,149.9305,149.9775,149.7893,149.9681,8526.0
2021-03-01 13:05:00,159.41,159.52,159.33,159.49,2833.0,150.0246,150.1281,149.9493,150.0999,2833.0
2021-03-01 13:10:00,159.52,159.52,159.15,159.15,4421.0,150.1281,150.1281,149.7799,149.7799,4421.0
2021-03-01 13:15:00,159.17,159.22,159.01,159.14,4075.0,149.7987,149.8458,149.6482,149.7705,4075.0
2021-03-01 13:20:00,159.0,159.17,158.93,159.11,5272.0,149.6387,149.7987,149.5729,149.7423,5272.0
2021-03-01 13:25:00,159.1,159.53,159.1,159.53,5849.0,149.7329,150.1375,149.7329,150.1375,5849.0
2021-03-01 13:30:00,159.48,159.71,159.48,159.66,5818.0,150.0905,150.3069,150.0905,150.2599,5818.0
2021-03-01 13:35:00,159.7,159.99,159.7,159.84,9616.0,150.2975,150.5705,150.2975,150.4293,9616.0
2021-03-01 13:40:00,159.71,159.93,159.66,159.71,3779.0,150.3069,150.514,150.2599,150.3069,3779.0
2021-03-01 13:45:00,159.72,159.95,159.63,159.92,7940.0,150.3164,150.5328,150.2316,150.5046,7940.0
2021-03-01 13:50:00,159.86,160.0,159.77,159.84,10419.0,150.4481,150.5799,150.3634,150.4293,10419.0
2021-03-01 13:55:00,159.84,160.09,159.84,160.03,21241.0,150.4293,150.6646,150.4293,150.6081,21241.0
2021-03-01 14:00:00,160.03,160.22,160.03,160.22,7948.0,150.6081,150.7869,150.6081,150.7869,7948.0
2021-03-01 14:05:00,160.13,160.56,160.13,160.39,16046.0,150.7022,151.1069,150.7022,150.9469,16046.0
2021-03-01 14:10:00,160.42,160.68,160.4,160.4,12167.0,150.9751,151.2198,150.9563,150.9563,12167.0
2021-03-01 14:15:00,160.4,160.6,160.38,160.6,9294.0,150.9563,151.1445,150.9375,151.1445,9294.0
2021-03-01 14:20:00,160.6,161.0,160.47,160.55,30393.0,151.1445,151.521,151.0222,151.0975,30393.0
2021-03-01 14:25:00,160.67,160.77,160.4,160.4,9486.0,151.2104,151.3045,150.9563,150.9563,9486.0
2021-03-01 14:30:00,160.43,160.58,160.31,160.43,7854.0,150.9845,151.1257,150.8716,150.9845,7854.0
2021-03-01 14:35:00,160.43,160.62,160.17,160.25,12214.0,150.9845,151.1634,150.7399,150.8151,12214.0
2021-03-01 14:40:00,160.19,160.51,160.19,160.49,11971.0,150.7587,151.0598,150.7587,151.041,11971.0
2021-03-01 14:45:00,160.4,160.67,160.39,160.65,12350.0,150.9563,151.2104,150.9469,151.1916,12350.0
2021-03-01 14:50:00,160.66,160.87,160.64,160.86,10937.0,151.201,151.3986,151.1822,151.3892,10937.0
2021-03-01 14:55:00,160.86,160.9,160.39,160.51,14694.0,151.3892,151.4269,150.9469,151.0598,14694.0
2021-03-01 15:00:00,160.49,160.58,160.34,160.34,4790.0,151.041,151.1257,150.8998,150.8998,4790.0
2021-03-01 15:05:00,160.34,160.36,160.02,160.05,13562.0,150.8998,150.9187,150.5987,150.6269,13562.0
2021-03-01 15:10:00,160.07,160.5,159.94,159.94,16160.0,150.6457,151.0504,150.5234,150.5234,16160.0
2021-03-01 15:15:00,159.93,159.93,159.6,159.66,8193.0,150.514,150.514,150.2034,150.2599,8193.0
2021-03-01 15:20:00,159.62,159.67,159.45,159.51,8095.0,150.2222,150.2693,150.0622,150.1187,8095.0
2021-03-01 15:25:00,159.55,159.66,159.46,159.53,10143.0,150.1564,150.2599,150.0717,150.1375,10143.0
2021-03-01 15:30:00,159.55,159.65,159.4,159.47,11752.0,150.1564,150.2505,150.0152,150.0811,11752.0
2021-03-01 15:35:00,159.48,159.5,159.02,159.03,19197.0,150.0905,150.1093,149.6576,149.667,19197.0
2021-03-01 15:40:00,159.03,159.16,158.89,158.91,13416.0,149.667,149.7893,149.5352,149.554,13416.0
2021-03-01 15:45:00,158.82,158.95,158.37,158.38,16252.0,149.4693,149.5917,149.0458,149.0552,16252.0
2021-03-01 15:50:00,158.37,158.71,158.29,158.61,33546.0,149.0458,149.3658,148.9705,149.2717,33546.0
2021-03-01 15:55:00,158.58,158.64,158.29,158.38,75574.0,149.2435,149.2999,148.9705,149.0552,75574.0
2021-03-02 09:30:00,158.91,158.91,157.31,157.99,25861.0,149.554,149.554,148.0482,148.6882,25861.0
2021-03-02 09:35:00,157.61,157.68,157.01,157.57,11319.0,148.3306,148.3965,147.7659,148.2929,11319.0
2021-03-02 09:40:00,157.46,157.66,157.12,157.66,9150.0,148.1894,148.3776,147.8694,148.3776,9150.0
2021-03-02 09:45:00,157.81,157.95,156.79,157.04,7326.0,148.5188,148.6506,147.5589,147.7941,7326.0
2021-03-02 09:50:00,156.82,157.72,156.76,157.48,8053.0,147.5871,148.4341,147.5306,148.2082,8053.0
2021-03-02 09:55:00,157.37,158.14,157.37,157.59,5321.0,148.1047,148.8294,148.1047,148.3118,5321.0
2021-03-02 10:00:00,157.59,157.6,157.25,157.52,5581.0,148.3118,148.3212,147.9918,148.2459,5581.0
2021-03-02 10:05:00,157.6,157.66,157.31,157.49,4741.0,148.3212,148.3776,148.0482,148.2176,4741.0
2021-03-02 10:10:00,157.58,157.74,157.04,157.04,4788.0,148.3023,148.4529,147.7941,147.7941,4788.0
2021-03-02 10:15:00,156.97,157.46,156.97,157.3,3884.0,147.7283,148.1894,147.7283,148.0388,3884.0
2021-03-02 10:20:00,157.18,157.25,156.81,156.92,12340.0,147.9259,147.9918,147.5777,147.6812,12340.0
2021-03-02 10:25:00,157.0,157.06,156.48,156.48,7186.0,147.7565,147.813,147.2671,147.2671,7186.0
2021-03-02 10:30:00,156.38,156.52,156.23,156.33,3094.0,147.173,147.3048,147.0318,147.1259,3094.0
2021-03-02 10:35:00,156.33,156.43,155.91,155.91,6988.0,147.1259,147.2201,146.7307,146.7307,6988.0
2021-03-02 10:40:00,155.85,156.29,155.85,156.29,2690.0,146.6742,147.0883,146.6742,147.0883,2690.0
2021-03-02 10:45:00,156.24,156.34,155.84,156.31,4698.0,147.0412,147.1354,146.6648,147.1071,4698.0
2021-03-02 10:50:00,156.43,156.75,156.33,156.75,9811.0,147.2201,147.5212,147.1259,147.5212,9811.0
2021-03-02 10:55:00,156.75,156.78,156.47,156.52,4233.0,147.5212,147.5494,147.2577,147.3048,4233.0
2021-03-02 11:00:00,156.53,156.64,156.13,156.47,5727.0,147.3142,147.4177,146.9377,147.2577,5727.0
2021-03-02 11:05:00,156.47,156.93,156.34,156.92,4541.0,147.2577,147.6906,147.1354,147.6812,4541.0
2021-03-02 11:10:00,156.81,157.01,156.8,156.91,5363.0,147.5777,147.7659,147.5683,147.6718,5363.0
2021-03-02 11:15:00,156.96,157.11,156.79,157.08,8251.0,147.7188,147.86,147.5589,147.8318,8251.0
2021-03-02 11:20:00,157.03,157.15,156.95,156.95,5500.0,147.7847,147.8977,147.7094,147.7094,5500.0
2021-03-02 11:25:00,157.01,157.36,157.01,157.36,5777.0,147.7659,148.0953,147.7659,148.0953,5777.0
2021-03-02 11:30:00,157.37,157.37,156.58,156.58,8626.0,148.1047,148.1047,147.3612,147.3612,8626.0
2021-03-02 11:35:00,156.59,156.94,156.59,156.78,5863.0,147.3706,147.7,147.3706,147.5494,5863.0
2021-03-02 11:40:00,156.76,156.76,156.46,156.66,4509.0,147.5306,147.5306,147.2483,147.4365,4509.0
2021-03-02 11:45:00,156.62,156.77,156.52,156.77,8657.0,147.3989,147.54,147.3048,147.54,8657.0
2021-03-02 11:50:00,156.8,157.22,156.79,157.22,4617.0,147.5683,147.9635,147.5589,147.9635,4617.0
2021-03-02 11:55:00,157.39,157.46,157.3,157.34,6018.0,148.1235,148.1894,148.0388,148.0765,6018.0
2021-03-02 12:00:00,157.34,157.64,157.2,157.63,8247.0,148.0765,148.3588,147.9447,148.3494,8247.0
2021-03-02 12:05:00,157.71,157.88,157.49,157.77,9821.0,148.4247,148.5847,148.2176,148.4812,9821.0
2021-03-02 12:10:00,157.67,157.68,157.44,157.66,3705.0,148.387,148.3965,148.1706,148.3776,3705.0
2021-03-02 12:15:00,157.63,158.15,157.62,158.12,9917.0,148.3494,148.8388,148.34,148.8106,9917.0
2021-03-02 12:20:00,158.14,158.29,158.14,158.22,3945.0,148.8294,148.9705,148.8294,148.9047,3945.0
2021-03-02 12:25:00,158.21,158.31,158.07,158.17,5248.0,148.8953,148.9894,148.7635,148.8576,5248.0
2021-03-02 12:30:00,158.12,158.12,157.86,157.88,2447.0,148.8106,148.8106,148.5659,148.5847,2447.0
2021-03-02 12:35:00,157.92,158.15,157.92,158.04,3316.0,148.6223,148.8388,148.6223,148.7353,3316.0
2021-03-02 12:40:00,158.03,158.2,157.97,158.2,2618.0,148.7259,148.8858,148.6694,148.8858,2618.0
2021-03-02 12:45:00,158.11,158.2,158.1,158.18,6290.0,148.8011,148.8858,148.7917,148.867,6290.0
2021-03-02 12:50:00,158.13,158.27,158.11,158.19,5280.0,148.82,148.9517,148.8011,148.8764,5280.0
2021-03-02 12:55:00,158.14,158.19,158.0,158.06,4594.0,148.8294,148.8764,148.6976,148.7541,4594.0
2021-03-02 13:00:00,158.14,158.6,158.13,158.51,4159.0,148.8294,149.2623,148.82,149.1776,4159.0
2021-03-02 13:05:00,158.58,158.58,158.28,158.37,5340.0,149.2435,149.2435,148.9611,149.0458,5340.0
2021-03-02 13:10:00,158.28,158.42,158.12,158.37,5661.0,148.9611,149.0929,148.8106,149.0458,5661.0
2021-03-02 13:15:00,158.39,158.39,158.25,158.25,3005.0,149.0647,149.0647,148.9329,148.9329,3005.0
2021-03-02 13:20:00,158.28,158.31,158.0,158.0,5723.0,148.9611,148.9894,148.6976,148.6976,5723.0
2021-03-02 13:25:00,157.98,157.98,157.69,157.8,7216.0,148.6788,148.6788,148.4059,148.5094,7216.0
2021-03-02 13:30:00,157.86,158.09,157.86,157.96,3263.0,148.5659,148.7823,148.5659,148.66,3263.0
2021-03-02 13:35:00,157.98,158.11,157.91,158.1,4899.0,148.6788,148.8011,148.6129,148.7917,4899.0
2021-03-02 13:40:00,158.07,158.09,157.77,157.88,7822.0,148.7635,148.7823,148.4812,148.5847,7822.0
2021-03-02 13:45:00,157.81,158.21,157.8,158.21,1766.0,148.5188,148.8953,148.5094,148.8953,1766.0
2021-03-02 13:50:00,158.15,158.44,158.07,158.1,10719.0,148.8388,149.1117,148.7635,148.7917,10719.0
2021-03-02 13:55:00,158.05,158.16,158.05,158.15,5360.0,148.7447,148.8482,148.7447,148.8388,5360.0
2021-03-02 14:00:00,158.24,158.34,158.2,158.26,4806.0,148.9235,149.0176,148.8858,148.9423,4806.0
2021-03-02 14:05:00,158.29,158.29,157.84,157.92,6695.0,148.9705,148.9705,148.547,148.6223,6695.0
2021-03-02 14:10:00,157.92,158.03,157.82,158.03,4717.0,148.6223,148.7259,148.5282,148.7259,4717.0
2021-03-02 14:15:00,157.99,158.12,157.96,158.12,6574.0,148.6882,148.8106,148.66,148.8106,6574.0
2021-03-02 14:20:00,158.08,158.25,158.07,158.08,13760.0,148.7729,148.9329,148.7635,148.7729,13760.0
2021-03-02 14:25:00,158.12,158.2,158.03,158.04,8129.0,148.8106,148.8858,148.7259,148.7353,8129.0
2021-03-02 14:30:00,158.02,158.34,158.02,158.34,5085.0,148.7164,149.0176,148.7164,149.0176,5085.0
2021-03-02 14:35:00,158.34,158.49,158.3,158.43,4505.0,149.0176,149.1588,148.98,149.1023,4505.0
2021-03-02 14:40:00,158.49,158.49,158.36,158.43,4635.0,149.1588,149.1588,149.0364,149.1023,4635.0
2021-03-02 14:45:00,158.44,158.58,158.35,158.47,3758.0,149.1117,149.2435,149.027,149.1399,3758.0
2021-03-02 14:50:00,158.47,158.49,158.29,158.49,8033.0,149.1399,149.1588,148.9705,149.1588,8033.0
2021-03-02 14:55:00,158.53,158.68,158.46,158.54,5275.0,149.1964,149.3376,149.1305,149.2058,5275.0
2021-03-02 15:00:00,158.53,158.61,158.4,158.43,8539.0,149.1964,149.2717,149.0741,149.1023,8539.0
2021-03-02 15:05:00,158.4,158.59,158.4,158.59,5652.0,149.0741,149.2529,149.0741,149.2529,5652.0
2021-03-02 15:10:00,158.55,158.65,158.49,158.59,8697.0,149.2152,149.3093,149.1588,149.2529,8697.0
2021-03-02 15:15:00,158.61,158.62,158.17,158.17,6832.0,149.2717,149.2811,148.8576,148.8576,6832.0
2021-03-02 15:20:00,158.16,158.32,158.1,158.29,5362.0,148.8482,148.9988,148.7917,148.9705,5362.0
2021-03-02 15:25:00,158.34,158.35,158.12,158.27,6847.0,149.0176,149.027,148.8106,148.9517,6847.0
2021-03-02 15:30:00,158.24,158.44,158.23,158.37,7256.0,148.9235,149.1117,148.9141,149.0458,7256.0
2021-03-02 15:35:00,158.39,158.52,158.3,158.35,12372.0,149.0647,149.187,148.98,149.027,12372.0
2021-03-02 15:40:00,158.39,158.52,158.26,158.4,19241.0,149.0647,149.187,148.9423,149.0741,19241.0
2021-03-02 15:45:00,158.43,158.62,158.25,158.3,23299.0,149.1023,149.2811,148.9329,148.98,23299.0
2021-03-02 15:50:00,158.43,158.63,158.35,158.42,24873.0,149.1023,149.2905,149.027,149.0929,24873.0
2021-03-02 15:55:00,158.51,158.57,158.12,158.16,78894.0,149.1776,149.2341,148.8106,148.8482,78894.0
2021-03-03 09:30:00,158.42,158.42,157.45,158.29,24171.0,149.0929,149.0929,148.18,148.9705,24171.0
2021-03-03 09:35:00,157.96,158.42,157.96,157.97,1640.0,148.66,149.0929,148.66,148.6694,1640.0
2021-03-03 09:40:00,158.15,158.65,157.88,157.88,2821.0,148.8388,149.3093,148.5847,148.5847,2821.0
2021-03-03 09:45:00,157.89,158.06,157.48,158.06,6108.0,148.5941,148.7541,148.2082,148.7541,6108.0
2021-03-03 09:50:00,158.21,158.31,157.94,157.94,2067.0,148.8953,148.9894,148.6411,148.6411,2067.0
2021-03-03 09:55:00,158.09,158.1,157.42,157.42,4360.0,148.7823,148.7917,148.1518,148.1518,4360.0
2021-03-03 10:00:00,157.34,157.51,157.01,157.27,6226.0,148.0765,148.2365,147.7659,148.0106,6226.0
2021-03-03 10:05:00,157.25,158.18,157.25,158.18,9126.0,147.9918,148.867,147.9918,148.867,9126.0
2021-03-03 10:10:00,158.04,158.1,157.45,157.95,14363.0,148.7353,148.7917,148.18,148.6506,14363.0
2021-03-03 10:15:00,157.86,158.21,157.77,157.89,6964.0,148.5659,148.8953,148.4812,148.5941,6964.0
2021-03-03 10:20:00,157.88,158.47,157.88,158.46,4824.0,148.5847,149.1399,148.5847,149.1305,4824.0
2021-03-03 10:25:00,158.5,158.58,158.01,158.18,5789.0,149.1682,149.2435,148.707,148.867,5789.0
2021-03-03 10:30:00,158.08,158.37,157.81,158.32,4577.0,148.7729,149.0458,148.5188,148.9988,4577.0
2021-03-03 10:35:00,158.35,158.42,157.93,158.14,5383.0,149.027,149.0929,148.6317,148.8294,5383.0
2021-03-03 10:40:00,158.02,158.22,157.93,158.0,6225.0,148.7164,148.9047,148.6317,148.6976,6225.0
2021-03-03 10:45:00,158.01,158.39,158.01,158.19,3704.0,148.707,149.0647,148.707,148.8764,3704.0
2021-03-03 10:50:00,158.45,158.66,158.28,158.39,3154.0,149.1211,149.3188,148.9611,149.0647,3154.0
2021-03-03 10:55:00,158.49,158.72,158.07,158.46,3715.0,149.1588,149.3752,148.7635,149.1305,3715.0
2021-03-03 11:00:00,158.44,158.7,158.43,158.45,4754.0,149.1117,149.3564,149.1023,149.1211,4754.0
2021-03-03 11:05:00,158.45,158.63,158.45,158.47,3515.0,149.1211,149.2905,149.1211,149.1399,3515.0
2021-03-03 11:10:00,158.39,158.4,158.17,158.27,2451.0,149.0647,149.0741,148.8576,148.9517,2451.0
2021-03-03 11:15:00,158.26,158.43,158.01,158.43,4001.0,148.9423,149.1023,148.707,149.1023,4001.0
2021-03-03 11:20:00,158.5,158.8,158.44,158.67,8393.0,149.1682,149.4505,149.1117,149.3282,8393.0
2021-03-03 11:25:00,158.58,158.58,158.18,158.37,4174.0,149.2435,149.2435,148.867,149.0458,4174.0
2021-03-03 11:30:00,158.43,158.6,158.36,158.43,3824.0,149.1023,149.2623,149.0364,149.1023,3824.0
2021-03-03 11:35:00,158.49,158.49,158.11,158.12,5435.0,149.1588,149.1588,148.8011,148.8106,5435.0
2021-03-03 11:40:00,158.18,158.51,158.15,158.51,5833.0,148.867,149.1776,148.8388,149.1776,5833.0
2021-03-03 11:45:00,158.49,158.56,158.28,158.28,1545.0,149.1588,149.2246,148.9611,148.9611,1545.0
2021-03-03 11:50:00,158.33,158.7,158.33,158.61,3600.0,149.0082,149.3564,149.0082,149.2717,3600.0
2021-03-03 11:55:00,158.63,158.77,158.42,158.63,9299.0,149.2905,149.4223,149.0929,149.2905,9299.0
2021-03-03 12:00:00,158.54,158.58,158.22,158.22,3626.0,149.2058,149.2435,148.9047,148.9047,3626.0
2021-03-03 12:05:00,158.25,158.51,158.24,158.33,5499.0,148.9329,149.1776,148.9235,149.0082,5499.0
2021-03-03 12:10:00,158.41,158.45,158.22,158.45,4903.0,149.0835,149.1211,148.9047,149.1211,4903.0
2021-03-03 12:15:00,158.43,158.43,158.1,158.1,1320.0,149.1023,149.1023,148.7917,148.7917,1320.0
2021-03-03 12:20:00,158.06,158.3,158.01,158.3,1300.0,148.7541,148.98,148.707,148.98,1300.0
2021-03-03 12:25:00,158.35,158.36,158.04,158.25,2849.0,149.027,149.0364,148.7353,148.9329,2849.0
2021-03-03 12:30:00,158.25,158.36,158.12,158.23,5190.0,148.9329,149.0364,148.8106,148.9141,5190.0
2021-03-03 12:35:00,158.26,158.47,158.26,158.45,4368.0,148.9423,149.1399,148.9423,149.1211,4368.0
2021-03-03 12:40:00,158.43,158.62,158.42,158.59,2912.0,149.1023,149.2811,149.0929,149.2529,2912.0
2021-03-03 12:45:00,158.63,158.89,158.57,158.89,2100.0,149.2905,149.5352,149.2341,149.5352,2100.0
2021-03-03 12:50:00,158.84,158.87,158.72,158.77,2457.0,149.4882,149.5164,149.3752,149.4223,2457.0
2021-03-03 12:55:00,158.78,158.81,158.58,158.65,2731.0,149.4317,149.4599,149.2435,149.3093,2731.0
2021-03-03 13:00:00,158.62,158.79,158.53,158.67,4806.0,149.2811,149.4411,149.1964,149.3282,4806.0
2021-03-03 13:05:00,158.78,158.92,158.61,158.64,3018.0,149.4317,149.5635,149.2717,149.2999,3018.0
2021-03-03 13:10:00,158.64,158.8,158.55,158.71,4311.0,149.2999,149.4505,149.2152,149.3658,4311.0
2021-03-03 13:15:00,158.71,159.08,158.7,159.06,3411.0,149.3658,149.714,149.3564,149.6952,3411.0
2021-03-03 13:20:00,159.16,159.17,158.89,158.92,4645.0,149.7893,149.7987,149.5352,149.5635,4645.0
2021-03-03 13:25:00,158.9,159.07,158.8,158.84,3441.0,149.5446,149.7046,149.4505,149.4882,3441.0
2021-03-03 13:30:00,158.81,158.86,158.46,158.47,9815.0,149.4599,149.507,149.1305,149.1399,9815.0
2021-03-03 13:35:00,158.54,158.84,158.54,158.84,2753.0,149.2058,149.4882,149.2058,149.4882,2753.0
2021-03-03 13:40:00,158.87,158.89,158.71,158.72,3612.0,149.5164,149.5352,149.3658,149.3752,3612.0
2021-03-03 13:45:00,158.68,158.73,158.39,158.46,6600.0,149.3376,149.3846,149.0647,149.1305,6600.0
2021-03-03 13:50:00,158.53,158.68,158.45,158.49,5512.0,149.1964,149.3376,149.1211,149.1588,5512.0
2021-03-03 13:55:00,158.48,158.65,158.43,158.57,7373.0,149.1494,149.3093,149.1023,149.2341,7373.0
2021-03-03 14:00:00,158.55,158.66,158.02,158.04,3549.0,149.2152,149.3188,148.7164,148.7353,3549.0
2021-03-03 14:05:00,158.14,158.15,157.97,158.11,5693.0,148.8294,148.8388,148.6694,148.8011,5693.0
2021-03-03 14:10:00,158.04,158.42,158.04,158.3,2977.0,148.7353,149.0929,148.7353,148.98,2977.0
2021-03-03 14:15:00,158.38,158.42,158.23,158.37,2706.0,149.0552,149.0929,148.9141,149.0458,2706.0
2021-03-03 14:20:00,158.43,158.44,158.13,158.38,3163.0,149.1023,149.1117,148.82,149.0552,3163.0
2021-03-03 14:25:00,158.4,158.48,158.33,158.33,3511.0,149.0741,149.1494,149.0082,149.0082,3511.0
2021-03-03 14:30:00,158.4,158.48,158.02,158.15,12756.0,149.0741,149.1494,148.7164,148.8388,12756.0
2021-03-03 14:35:00,158.15,158.61,158.08,158.51,36471.0,148.8388,149.2717,148.7729,149.1776,36471.0
2021-03-03 14:40:00,158.48,158.63,158.41,158.42,1500.0,149.1494,149.2905,149.0835,149.0929,1500.0
2021-03-03 14:45:00,158.41,158.52,158.19,158.52,2601.0,149.0835,149.187,148.8764,149.187,2601.0
2021-03-03 14:50:00,158.59,158.86,158.59,158.81,3306.0,149.2529,149.507,149.2529,149.4599,3306.0
2021-03-03 14:55:00,158.84,159.04,158.77,159.03,6957.0,149.4882,149.6764,149.4223,149.667,6957.0
2021-03-03 15:00:00,159.03,159.29,158.97,159.23,4549.0,149.667,149.9117,149.6105,149.8552,4549.0
2021-03-03 15:05:00,159.19,159.35,159.12,159.14,7049.0,149.8176,149.9681,149.7517,149.7705,7049.0
2021-03-03 15:10:00,159.12,159.48,159.12,159.33,15798.0,149.7517,150.0905,149.7517,149.9493,15798.0
2021-03-03 15:15:00,159.33,159.38,158.7,158.77,20051.0,149.9493,149.9964,149.3564,149.4223,20051.0
2021-03-03 15:20:00,158.7,158.82,158.42,158.59,6943.0,149.3564,149.4693,149.0929,149.2529,6943.0
2021-03-03 15:25:00,158.62,158.64,158.44,158.55,4127.0,149.2811,149.2999,149.1117,149.2152,4127.0
2021-03-03 15:30:00,158.48,158.68,158.47,158.51,8054.0,149.1494,149.3376,149.1399,149.1776,8054.0
2021-03-03 15:35:00,158.47,158.63,158.12,158.2,8049.0,149.1399,149.2905,148.8106,148.8858,8049.0
2021-03-03 15:40:00,158.24,158.62,158.24,158.36,5017.0,148.9235,149.2811,148.9235,149.0364,5017.0
2021-03-03 15:45:00,158.38,158.63,158.09,158.11,10448.0,149.0552,149.2905,148.7823,148.8011,10448.0
2021-03-03 15:50:00,158.11,158.11,157.63,157.75,15583.0,148.8011,148.8011,148.3494,148.4623,15583.0
2021-03-03 15:55:00,157.75,157.82,157.43,157.49,49201.0,148.4623,148.5282,148.1612,148.2176,49201.0
2021-03-04 09:30:00,156.66,157.3,156.17,156.86,26172.0,148.0036,148.6082,147.5406,148.1925,26172.0
2021-03-04 09:35:00,157.19,157.9,156.94,157.9,8737.0,148.5043,149.1751,148.2681,149.1751,8737.0
2021-03-04 09:40:00,157.93,157.93,156.91,157.34,9502.0,149.2034,149.2034,148.2398,148.646,9502.0
2021-03-04 09:45:00,157.51,157.57,156.44,156.94,9963.0,148.8066,148.8633,147.7957,148.2681,9963.0
2021-03-04 09:50:00,156.69,157.1,156.49,157.0,29399.0,148.0319,148.4193,147.843,148.3248,29399.0
2021-03-04 09:55:00,156.86,156.98,156.28,156.71,5826.0,148.1925,148.3059,147.6446,148.0508,5826.0
2021-03-04 10:00:00,156.72,156.88,156.17,156.31,9842.0,148.0603,148.2114,147.5406,147.6729,9842.0
2021-03-04 10:05:00,156.27,156.74,156.22,156.67,10814.0,147.6351,148.0792,147.5879,148.013,10814.0
2021-03-04 10:10:00,156.5,156.53,155.59,155.89,10017.0,147.8524,147.8808,146.9927,147.2761,10017.0
2021-03-04 10:15:00,155.77,156.01,155.11,155.48,35427.0,147.1628,147.3895,146.5392,146.8888,35427.0
2021-03-04 10:20:00,155.46,156.08,155.29,156.03,9812.0,146.8699,147.4556,146.7093,147.4084,9812.0
2021-03-04 10:25:00,155.93,156.01,155.74,155.84,6078.0,147.3139,147.3895,147.1344,147.2289,6078.0
2021-03-04 10:30:00,155.73,155.73,155.38,155.69,6896.0,147.125,147.125,146.7943,147.0872,6896.0
2021-03-04 10:35:00,155.72,156.17,155.7,155.86,9562.0,147.1155,147.5406,147.0966,147.2478,9562.0
2021-03-04 10:40:00,155.97,155.99,155.69,155.72,5567.0,147.3517,147.3706,147.0872,147.1155,5567.0
2021-03-04 10:45:00,155.75,155.9,155.59,155.71,6665.0,147.1439,147.2856,146.9927,147.1061,6665.0
2021-03-04 10:50:00,155.71,155.71,154.84,154.96,4829.0,147.1061,147.1061,146.2841,146.3975,4829.0
2021-03-04 10:55:00,155.01,155.35,154.79,154.97,8153.0,146.4447,146.766,146.2369,146.407,8153.0
2021-03-04 11:00:00,154.97,156.0,154.97,155.71,7455.0,146.407,147.38,146.407,147.1061,7455.0
2021-03-04 11:05:00,155.78,155.78,155.42,155.44,7128.0,147.1722,147.1722,146.8321,146.851,7128.0
2021-03-04 11:10:00,155.6,155.6,155.33,155.38,3820.0,147.0021,147.0021,146.7471,146.7943,3820.0
2021-03-04 11:15:00,155.42,155.48,155.19,155.32,6130.0,146.8321,146.8888,146.6148,146.7376,6130.0
2021-03-04 11:20:00,155.31,155.8,155.28,155.75,7884.0,146.7282,147.1911,146.6998,147.1439,7884.0
2021-03-04 11:25:00,155.67,155.67,155.14,155.51,6971.0,147.0683,147.0683,146.5676,146.9171,6971.0
2021-03-04 11:30:00,155.6,156.06,155.48,155.48,4682.0,147.0021,147.4367,146.8888,146.8888,4682.0
2021-03-04 11:35:00,155.48,155.99,155.43,155.83,6361.0,146.8888,147.3706,146.8415,147.2194,6361.0
2021-03-04 11:40:00,155.99,156.27,155.95,156.27,4712.0,147.3706,147.6351,147.3328,147.6351,4712.0
2021-03-04 11:45:00,156.27,156.38,156.13,156.19,2705.0,147.6351,147.739,147.5029,147.5595,2705.0
2021-03-04 11:50:00,156.31,156.35,156.26,156.28,1957.0,147.6729,147.7107,147.6257,147.6446,1957.0
2021-03-04 11:55:00,156.2,156.2,155.93,156.01,17975.0,147.569,147.569,147.3139,147.3895,17975.0
2021-03-04 12:00:00,156.02,156.35,155.92,156.33,5242.0,147.3989,147.7107,147.3045,147.6918,5242.0
2021-03-04 12:05:00,156.25,156.76,156.19,156.67,21120.0,147.6162,148.098,147.5595,148.013,21120.0
2021-03-04 12:10:00,156.67,156.67,156.07,156.41,5975.0,148.013,148.013,147.4462,147.7674,5975.0
2021-03-04 12:15:00,156.39,157.0,156.38,156.58,10993.0,147.7485,148.3248,147.739,147.928,10993.0
2021-03-04 12:20:00,156.71,156.82,156.0,156.22,5787.0,148.0508,148.1547,147.38,147.5879,5787.0
2021-03-04 12:25:00,156.16,156.47,155.92,156.34,17625.0,147.5312,147.8241,147.3045,147.7013,17625.0
2021-03-04 12:30:00,156.4,156.4,155.91,156.04,11054.0,147.7579,147.7579,147.295,147.4178,11054.0
2021-03-04 12:35:00,156.11,156.29,155.97,156.27,5873.0,147.484,147.654,147.3517,147.6351,5873.0
2021-03-04 12:40:00,156.4,156.62,156.2,156.22,5877.0,147.7579,147.9658,147.569,147.5879,5877.0
2021-03-04 12:45:00,156.21,156.31,155.98,156.02,7999.0,147.5784,147.6729,147.3611,147.3989,7999.0
2021-03-04 12:50:00,155.98,156.31,155.61,155.72,32828.0,147.3611,147.6729,147.0116,147.1155,32828.0
2021-03-04 12:55:00,155.79,155.79,155.36,155.64,15505.0,147.1816,147.1816,146.7754,147.0399,15505.0
2021-03-04 13:00:00,155.59,155.88,155.56,155.62,9250.0,146.9927,147.2667,146.9644,147.021,9250.0
2021-03-04 13:05:00,155.75,155.76,154.98,155.35,15609.0,147.1439,147.1533,146.4164,146.766,15609.0
2021-03-04 13:10:00,155.08,155.23,154.44,154.52,8002.0,146.5109,146.6526,145.9062,145.9818,8002.0
2021-03-04 13:15:00,154.63,154.63,154.24,154.44,7510.0,146.0857,146.0857,145.7173,145.9062,7510.0
2021-03-04 13:20:00,154.35,154.41,153.78,154.19,8455.0,145.8212,145.8779,145.2827,145.6701,8455.0
2021-03-04 13:25:00,154.3,154.5,154.05,154.27,6750.0,145.774,145.9629,145.5378,145.7456,6750.0
2021-03-04 13:30:00,154.47,154.47,153.62,153.78,7053.0,145.9346,145.9346,145.1316,145.2827,7053.0
2021-03-04 13:35:00,153.91,154.18,153.37,153.7,32664.0,145.4055,145.6606,144.8954,145.2071,32664.0
2021-03-04 13:40:00,153.84,153.84,152.91,153.13,6299.0,145.3394,145.3394,144.4608,144.6686,6299.0
2021-03-04 13:45:00,153.13,153.13,152.13,152.22,5679.0,144.6686,144.6686,143.7239,143.8089,5679.0
2021-03-04 13:50:00,152.34,152.38,151.4,151.69,9092.0,143.9223,143.9601,143.0342,143.3082,9092.0
2021-03-04 13:55:00,151.51,152.0,151.3,151.31,5470.0,143.1381,143.6011,142.9397,142.9492,5470.0
2021-03-04 14:00:00,151.31,151.83,151.3,151.8,8293.0,142.9492,143.4405,142.9397,143.4121,8293.0
2021-03-04 14:05:00,151.77,152.64,151.76,152.62,8475.0,143.3838,144.2057,143.3743,144.1868,8475.0
2021-03-04 14:10:00,152.52,152.56,152.15,152.44,6321.0,144.0923,144.1301,143.7428,144.0168,6321.0
2021-03-04 14:15:00,152.44,152.63,152.03,152.59,9793.0,144.0168,144.1963,143.6294,144.1585,9793.0
2021-03-04 14:20:00,152.73,152.96,152.66,152.92,6736.0,144.2907,144.508,144.2246,144.4702,6736.0
2021-03-04 14:25:00,152.9,153.3,152.88,153.21,8487.0,144.4513,144.8292,144.4324,144.7442,8487.0
2021-03-04 14:30:00,153.21,153.21,152.78,152.81,7462.0,144.7442,144.7442,144.338,144.3663,7462.0
2021-03-04 14:35:00,152.81,152.99,152.41,152.84,6084.0,144.3663,144.5364,143.9884,144.3947,6084.0
2021-03-04 14:40:00,152.84,153.47,152.84,153.4,6992.0,144.3947,144.9898,144.3947,144.9237,6992.0
2021-03-04 14:45:00,153.57,153.91,153.39,153.85,8225.0,145.0843,145.4055,144.9143,145.3488,8225.0
2021-03-04 14:50:00,153.85,153.89,153.32,153.85,7381.0,145.3488,145.3866,144.8481,145.3488,7381.0
2021-03-04 14:55:00,153.74,154.01,153.67,153.71,6208.0,145.2449,145.5,145.1788,145.2166,6208.0
2021-03-04 15:00:00,153.78,154.04,153.52,153.65,7114.0,145.2827,145.5283,145.0371,145.1599,7114.0
2021-03-04 15:05:00,153.65,154.05,153.62,153.78,5228.0,145.1599,145.5378,145.1316,145.2827,5228.0
2021-03-04 15:10:00,153.69,153.82,153.38,153.52,6612.0,145.1977,145.3205,144.9048,145.0371,6612.0
2021-03-04 15:15:00,153.46,153.46,152.93,153.09,9222.0,144.9804,144.9804,144.4797,144.6308,9222.0
2021-03-04 15:20:00,153.12,153.39,152.96,153.39,12450.0,144.6592,144.9143,144.508,144.9143,12450.0
2021-03-04 15:25:00,153.38,153.82,153.3,153.71,5826.0,144.9048,145.3205,144.8292,145.2166,5826.0
2021-03-04 15:30:00,153.64,154.2,153.63,154.15,5282.0,145.1504,145.6795,145.141,145.6323,5282.0
2021-03-04 15:35:00,154.09,154.18,153.54,153.6,9213.0,145.5756,145.6606,145.056,145.1127,9213.0
2021-03-04 15:40:00,153.67,153.99,153.6,153.75,11006.0,145.1788,145.4811,145.1127,145.2544,11006.0
2021-03-04 15:45:00,153.81,153.91,153.55,153.77,11728.0,145.3111,145.4055,145.0654,145.2733,11728.0
2021-03-04 15:50:00,153.87,154.13,153.28,153.31,25611.0,145.3677,145.6134,144.8103,144.8387,25611.0
2021-03-04 15:55:00,153.27,153.52,152.81,153.4,96159.0,144.8009,145.0371,144.3663,144.9237,96159.0
2021-03-05 09:30:00,155.15,155.94,154.65,155.81,20524.0,146.577,147.3234,146.1046,147.2005,20524.0
2021-03-05 09:35:00,155.55,155.58,154.98,154.98,7340.0,146.9549,146.9833,146.4164,146.4164,7340.0
2021-03-05 09:40:00,155.08,155.65,155.0,155.51,12664.0,146.5109,147.0494,146.4353,146.9171,12664.0
2021-03-05 09:45:00,155.49,156.12,155.2,155.72,20004.0,146.8982,147.4934,146.6242,147.1155,20004.0
2021-03-05 09:50:00,155.78,156.19,154.76,154.86,17586.0,147.1722,147.5595,146.2086,146.303,17586.0
2021-03-05 09:55:00,154.93,155.48,154.48,155.48,10414.0,146.3692,146.8888,145.944,146.8888,10414.0
2021-03-05 10:00:00,155.59,155.74,155.34,155.72,4478.0,146.9927,147.1344,146.7565,147.1155,4478.0
2021-03-05 10:05:00,155.77,156.99,155.77,156.55,7552.0,147.1628,148.3153,147.1628,147.8997,7552.0
2021-03-05 10:10:00,156.45,156.52,155.57,155.76,7201.0,147.8052,147.8713,146.9738,147.1533,7201.0
2021-03-05 10:15:00,155.79,156.22,155.47,156.1,4648.0,147.1816,147.5879,146.8793,147.4745,4648.0
2021-03-05 10:20:00,156.29,156.3,155.46,155.46,9062.0,147.654,147.6635,146.8699,146.8699,9062.0
2021-03-05 10:25:00,155.58,156.2,155.27,155.27,8389.0,146.9833,147.569,146.6904,146.6904,8389.0
2021-03-05 10:30:00,155.3,155.69,155.02,155.22,3387.0,146.7187,147.0872,146.4542,146.6431,3387.0
2021-03-05 10:35:00,155.14,155.57,155.08,155.12,5883.0,146.5676,146.9738,146.5109,146.5487,5883.0
2021-03-05 10:40:00,155.0,155.27,154.84,154.84,4148.0,146.4353,146.6904,146.2841,146.2841,4148.0
2021-03-05 10:45:00,154.88,155.74,154.79,155.58,9541.0,146.3219,147.1344,146.2369,146.9833,9541.0
2021-03-05 10:50:00,155.53,155.95,155.53,155.74,5577.0,146.936,147.3328,146.936,147.1344,5577.0
2021-03-05 10:55:00,155.74,155.76,155.32,155.52,7261.0,147.1344,147.1533,146.7376,146.9266,7261.0
2021-03-05 11:00:00,155.57,155.58,154.97,155.1,6271.0,146.9738,146.9833,146.407,146.5298,6271.0
2021-03-05 11:05:00,155.09,155.15,154.66,154.78,5504.0,146.5203,146.577,146.1141,146.2275,5504.0
2021-03-05 11:10:00,154.87,155.26,154.67,154.67,8704.0,146.3125,146.6809,146.1235,146.1235,8704.0
2021-03-05 11:15:00,154.64,154.72,154.39,154.6,8245.0,146.0952,146.1708,145.859,146.0574,8245.0
2021-03-05 11:20:00,154.6,154.72,154.4,154.45,9653.0,146.0574,146.1708,145.8685,145.9157,9653.0
2021-03-05 11:25:00,154.46,154.64,154.16,154.41,11889.0,145.9251,146.0952,145.6417,145.8779,11889.0
2021-03-05 11:30:00,154.45,155.15,154.45,154.93,9027.0,145.9157,146.577,145.9157,146.3692,9027.0
2021-03-05 11:35:00,154.9,155.52,154.76,155.41,15920.0,146.3408,146.9266,146.2086,146.8226,15920.0
2021-03-05 11:40:00,155.3,155.34,154.64,155.34,11286.0,146.7187,146.7565,146.0952,146.7565,11286.0
2021-03-05 11:45:00,155.31,155.39,154.95,155.35,4525.0,146.7282,146.8037,146.3881,146.766,4525.0
2021-03-05 11:50:00,155.21,155.54,155.12,155.12,2502.0,146.6337,146.9455,146.5487,146.5487,2502.0
2021-03-05 11:55:00,155.18,155.99,155.14,155.88,2848.0,146.6054,147.3706,146.5676,147.2667,2848.0
2021-03-05 12:00:00,155.92,156.3,155.79,156.12,4406.0,147.3045,147.6635,147.1816,147.4934,4406.0
2021-03-05 12:05:00,156.14,156.3,156.02,156.14,4475.0,147.5123,147.6635,147.3989,147.5123,4475.0
2021-03-05 12:10:00,156.25,156.28,156.07,156.25,2859.0,147.6162,147.6446,147.4462,147.6162,2859.0
2021-03-05 12:15:00,156.23,156.56,156.2,156.44,9741.0,147.5973,147.9091,147.569,147.7957,9741.0
2021-03-05 12:20:00,156.41,156.84,156.38,156.84,3665.0,147.7674,148.1736,147.739,148.1736,3665.0
2021-03-05 12:25:00,156.84,156.84,156.57,156.66,3031.0,148.1736,148.1736,147.9185,148.0036,3031.0
2021-03-05 12:30:00,156.57,156.72,156.48,156.7,8010.0,147.9185,148.0603,147.8335,148.0414,8010.0
2021-03-05 12:35:00,156.69,156.73,156.48,156.56,4613.0,148.0319,148.0697,147.8335,147.9091,4613.0
2021-03-05 12:40:00,156.5,156.71,156.45,156.66,7175.0,147.8524,148.0508,147.8052,148.0036,7175.0
2021-03-05 12:45:00,156.69,156.9,156.69,156.84,8591.0,148.0319,148.2303,148.0319,148.1736,8591.0
2021-03-05 12:50:00,156.84,156.84,156.14,156.43,4600.0,148.1736,148.1736,147.5123,147.7863,4600.0
2021-03-05 12:55:00,156.56,156.79,156.49,156.62,2642.0,147.9091,148.1264,147.843,147.9658,2642.0
2021-03-05 13:00:00,156.67,156.86,156.38,156.41,3267.0,148.013,148.1925,147.739,147.7674,3267.0
2021-03-05 13:05:00,156.45,156.94,156.4,156.92,3428.0,147.8052,148.2681,147.7579,148.2492,3428.0
2021-03-05 13:10:00,156.86,156.97,156.8,156.89,2100.0,148.1925,148.2964,148.1358,148.2209,2100.0
2021-03-05 13:15:00,156.95,157.32,156.89,157.25,7614.0,148.2776,148.6271,148.2209,148.561,7614.0
2021-03-05 13:20:00,157.25,157.3,156.95,157.3,8659.0,148.561,148.6082,148.2776,148.6082,8659.0
2021-03-05 13:25:00,157.23,157.49,157.21,157.36,6625.0,148.5421,148.7877,148.5232,148.6649,6625.0
2021-03-05 13:30:00,157.48,157.58,157.23,157.58,3052.0,148.7783,148.8727,148.5421,148.8727,3052.0
2021-03-05 13:35:00,157.71,158.38,157.65,158.38,8075.0,148.9956,149.6285,148.9389,149.6285,8075.0
2021-03-05 13:40:00,158.39,158.58,158.36,158.4,3740.0,149.638,149.8175,149.6096,149.6474,3740.0
2021-03-05 13:45:00,158.52,158.82,158.48,158.66,8458.0,149.7608,150.0442,149.723,149.8931,8458.0
2021-03-05 13:50:00,158.83,158.83,158.28,158.31,6133.0,150.0537,150.0537,149.5341,149.5624,6133.0
2021-03-05 13:55:00,158.32,158.83,158.32,158.8,5569.0,149.5718,150.0537,149.5718,150.0253,5569.0
2021-03-05 14:00:00,158.85,159.0,158.58,158.72,5757.0,150.0726,150.2143,149.8175,149.9497,5757.0
2021-03-05 14:05:00,158.71,158.77,158.35,158.38,3334.0,149.9403,149.997,149.6002,149.6285,3334.0
2021-03-05 14:10:00,158.52,158.77,158.44,158.77,3353.0,149.7608,149.997,149.6852,149.997,3353.0
2021-03-05 14:15:00,158.85,159.0,158.46,158.51,4992.0,150.0726,150.2143,149.7041,149.7514,4992.0
2021-03-05 14:20:00,158.7,159.06,158.64,158.97,3920.0,149.9309,150.271,149.8742,150.1859,3920.0
2021-03-05 14:25:00,158.97,159.23,158.92,159.22,2985.0,150.1859,150.4316,150.1387,150.4221,2985.0
2021-03-05 14:30:00,159.27,159.47,159.26,159.4,10295.0,150.4694,150.6583,150.4599,150.5922,10295.0
2021-03-05 14:35:00,159.44,159.52,159.3,159.3,6271.0,150.63,150.7055,150.4977,150.4977,6271.0
2021-03-05 14:40:00,159.41,159.41,159.05,159.06,3800.0,150.6016,150.6016,150.2615,150.271,3800.0
2021-03-05 14:45:00,159.07,159.39,159.0,159.29,3500.0,150.2804,150.5827,150.2143,150.4883,3500.0
2021-03-05 14:50:00,159.28,159.52,159.18,159.52,3357.0,150.4788,150.7055,150.3843,150.7055,3357.0
2021-03-05 14:55:00,159.63,159.78,159.59,159.61,3787.0,150.8095,150.9512,150.7717,150.7906,3787.0
2021-03-05 15:00:00,159.6,159.92,159.6,159.84,5071.0,150.7811,151.0834,150.7811,151.0079,5071.0
2021-03-05 15:05:00,159.88,159.89,159.63,159.65,4311.0,151.0456,151.0551,150.8095,150.8284,4311.0
2021-03-05 15:10:00,159.6,159.71,159.32,159.49,6487.0,150.7811,150.885,150.5166,150.6772,6487.0
2021-03-05 15:15:00,159.5,159.78,159.23,159.45,6395.0,150.6866,150.9512,150.4316,150.6394,6395.0
2021-03-05 15:20:00,159.42,159.73,159.42,159.73,3708.0,150.6111,150.9039,150.6111,150.9039,3708.0
2021-03-05 15:25:00,159.71,159.96,159.7,159.88,4412.0,150.885,151.1212,150.8756,151.0456,4412.0
2021-03-05 15:30:00,159.83,160.09,159.79,159.99,12175.0,150.9984,151.244,150.9606,151.1496,12175.0
2021-03-05 15:35:00,159.98,160.57,159.94,160.57,10762.0,151.1401,151.6975,151.1023,151.6975,10762.0
2021-03-05 15:40:00,160.57,160.63,160.38,160.45,13724.0,151.6975,151.7542,151.518,151.5842,13724.0
2021-03-05 15:45:00,160.55,160.76,160.31,160.69,17896.0,151.6786,151.877,151.4519,151.8109,17896.0
2021-03-05 15:50:00,160.69,161.08,157.5,160.78,66537.0,151.8109,152.1793,148.7972,151.8959,66537.0
2021-03-05 15:55:00,160.76,160.77,160.24,160.38,51375.0,151.877,151.8865,151.3858,151.518,51375.0
2021-03-08 09:30:00,160.94,161.31,159.83,160.27,23050.0,152.0471,152.3966,150.9984,151.4141,23050.0
2021-03-08 09:35:00,160.0,160.41,159.6,159.88,12686.0,151.159,151.5464,150.7811,151.0456,12686.0
2021-03-08 09:40:00,159.95,159.96,159.42,159.81,5925.0,151.1118,151.1212,150.6111,150.9795,5925.0
2021-03-08 09:45:00,159.75,160.16,159.53,159.78,8924.0,150.9228,151.3102,150.715,150.9512,8924.0
2021-03-08 09:50:00,159.86,160.37,159.86,160.18,5471.0,151.0268,151.5086,151.0268,151.3291,5471.0
2021-03-08 09:55:00,160.33,160.39,159.67,159.98,14605.0,151.4708,151.5275,150.8473,151.1401,14605.0
2021-03-08 10:00:00,160.31,160.84,160.31,160.55,18136.0,151.4519,151.9526,151.4519,151.6786,18136.0
2021-03-08 10:05:00,160.65,161.37,160.43,161.26,47607.0,151.7731,152.4533,151.5653,152.3494,47607.0
2021-03-08 10:10:00,161.39,161.4,160.61,160.61,12579.0,152.4722,152.4817,151.7353,151.7353,12579.0
2021-03-08 10:15:00,160.7,160.83,160.55,160.75,21329.0,151.8203,151.9432,151.6786,151.8676,21329.0
2021-03-08 10:20:00,160.71,160.85,160.34,160.45,29079.0,151.8298,151.9621,151.4802,151.5842,29079.0
2021-03-08 10:25:00,160.53,161.57,160.46,161.52,8327.0,151.6597,152.6423,151.5936,152.595,8327.0
2021-03-08 10:30:00,161.46,161.53,161.13,161.28,4754.0,152.5383,152.6045,152.2266,152.3683,4754.0
2021-03-08 10:35:00,161.21,161.21,160.44,160.66,3300.0,152.3022,152.3022,151.5747,151.7825,3300.0
2021-03-08 10:40:00,160.75,161.31,160.75,161.31,3100.0,151.8676,152.3966,151.8676,152.3966,3100.0
2021-03-08 10:45:00,161.31,161.54,161.29,161.5,6600.0,152.3966,152.6139,152.3777,152.5761,6600.0
2021-03-08 10:50:00,161.61,162.11,161.54,162.07,17645.0,152.6801,153.1524,152.6139,153.1146,17645.0
2021-03-08 10:55:00,161.97,162.53,161.97,162.45,12246.0,153.0202,153.5492,153.0202,153.4736,12246.0
2021-03-08 11:00:00,162.59,162.7,162.09,162.09,9412.0,153.6059,153.7098,153.1335,153.1335,9412.0
2021-03-08 11:05:00,162.15,162.77,162.09,162.57,5265.0,153.1902,153.776,153.1335,153.587,5265.0
2021-03-08 11:10:00,162.46,162.65,162.34,162.54,1410.0,153.4831,153.6626,153.3697,153.5587,1410.0
2021-03-08 11:15:00,162.59,162.78,162.35,162.74,4425.0,153.6059,153.7854,153.3792,153.7476,4425.0
2021-03-08 11:20:00,162.76,163.33,162.76,163.02,28918.0,153.7665,154.305,153.7665,154.0121,28918.0
2021-03-08 11:25:00,162.95,163.34,162.76,163.17,2991.0,153.946,154.3145,153.7665,154.1539,2991.0
2021-03-08 11:30:00,163.3,163.3,162.87,163.02,4915.0,154.2767,154.2767,153.8704,154.0121,4915.0
2021-03-08 11:35:00,162.94,163.2,162.8,163.14,6259.0,153.9366,154.1822,153.8043,154.1255,6259.0
2021-03-08 11:40:00,163.2,163.41,163.08,163.16,3122.0,154.1822,154.3806,154.0688,154.1444,3122.0
2021-03-08 11:45:00,163.16,163.37,163.01,163.36,4325.0,154.1444,154.3428,154.0027,154.3334,4325.0
2021-03-08 11:50:00,163.39,163.6,163.23,163.6,3869.0,154.3617,154.5601,154.2105,154.5601,3869.0
2021-03-08 11:55:00,163.64,163.77,163.26,163.34,3648.0,154.5979,154.7207,154.2389,154.3145,3648.0
2021-03-08 12:00:00,163.39,163.74,163.25,163.58,4200.0,154.3617,154.6924,154.2294,154.5412,4200.0
2021-03-08 12:05:00,163.51,163.96,163.51,163.92,7248.0,154.4751,154.9002,154.4751,154.8624,7248.0
2021-03-08 12:10:00,163.96,164.15,163.84,164.15,6709.0,154.9002,155.0797,154.7868,155.0797,6709.0
2021-03-08 12:15:00,164.17,164.44,164.0,164.44,5000.0,155.0986,155.3537,154.938,155.3537,5000.0
2021-03-08 12:20:00,164.35,164.93,164.32,164.91,8325.0,155.2687,155.8166,155.2403,155.7977,8325.0
2021-03-08 12:25:00,164.84,164.99,164.8,164.98,7259.0,155.7316,155.8733,155.6938,155.8638,7259.0
2021-03-08 12:30:00,164.98,165.21,164.84,164.93,23435.0,155.8638,156.0811,155.7316,155.8166,23435.0
2021-03-08 12:35:00,165.04,165.13,164.9,165.04,6936.0,155.9205,156.0056,155.7883,155.9205,6936.0
2021-03-08 12:40:00,164.9,165.01,164.8,164.88,4160.0,155.7883,155.8922,155.6938,155.7694,4160.0
2021-03-08 12:45:00,164.96,165.09,164.86,165.02,7382.0,155.8449,155.9678,155.7505,155.9016,7382.0
2021-03-08 12:50:00,165.08,165.38,165.03,165.28,13307.0,155.9583,156.2417,155.9111,156.1473,13307.0
2021-03-08 12:55:00,165.21,165.32,165.04,165.25,8115.0,156.0811,156.1851,155.9205,156.1189,8115.0
2021-03-08 13:00:00,165.31,165.41,165.17,165.25,4766.0,156.1756,156.2701,156.0433,156.1189,4766.0
2021-03-08 13:05:00,165.31,165.4,165.25,165.3,3322.0,156.1756,156.2606,156.1189,156.1662,3322.0
2021-03-08 13:10:00,165.23,165.3,165.1,165.18,15478.0,156.1,156.1662,155.9772,156.0528,15478.0
2021-03-08 13:15:00,165.2,165.42,165.19,165.38,5640.0,156.0717,156.2795,156.0622,156.2417,5640.0
2021-03-08 13:20:00,165.45,165.68,165.38,165.62,8822.0,156.3079,156.5252,156.2417,156.4685,8822.0
2021-03-08 13:25:00,165.66,165.85,165.59,165.85,8537.0,156.5063,156.6858,156.4401,156.6858,8537.0
2021-03-08 13:30:00,165.84,165.86,165.18,165.3,17846.0,156.6763,156.6952,156.0528,156.1662,17846.0
2021-03-08 13:35:00,165.22,165.49,165.06,165.47,10290.0,156.0906,156.3457,155.9394,156.3268,10290.0
2021-03-08 13:40:00,165.46,165.55,165.27,165.38,7893.0,156.3173,156.4023,156.1378,156.2417,7893.0
2021-03-08 13:45:00,165.39,165.39,164.96,165.16,18455.0,156.2512,156.2512,155.8449,156.0339,18455.0
2021-03-08 13:50:00,165.12,165.12,164.1,164.38,11970.0,155.9961,155.9961,155.0325,155.297,11970.0
2021-03-08 13:55:00,164.28,164.52,164.24,164.46,4272.0,155.2025,155.4293,155.1647,155.3726,4272.0
2021-03-08 14:00:00,164.58,165.21,164.57,165.21,11273.0,155.4859,156.0811,155.4765,156.0811,11273.0
2021-03-08 14:05:00,165.19,165.35,165.1,165.34,10525.0,156.0622,156.2134,155.9772,156.204,10525.0
2021-03-08 14:10:00,165.28,165.28,164.87,164.95,7404.0,156.1473,156.1473,155.7599,155.8355,7404.0
2021-03-08 14:15:00,165.06,165.19,164.91,164.92,4574.0,155.9394,156.0622,155.7977,155.8072,4574.0
2021-03-08 14:20:00,164.96,164.96,164.65,164.81,4900.0,155.8449,155.8449,155.5521,155.7032,4900.0
2021-03-08 14:25:00,164.77,165.03,164.77,164.81,10969.0,155.6654,155.9111,155.6654,155.7032,10969.0
2021-03-08 14:30:00,164.92,164.96,164.63,164.63,2818.0,155.8072,155.8449,155.5332,155.5332,2818.0
2021-03-08 14:35:00,164.63,164.78,164.57,164.63,2650.0,155.5332,155.6749,155.4765,155.5332,2650.0
2021-03-08 14:40:00,164.57,164.57,163.99,163.99,4189.0,155.4765,155.4765,154.9285,154.9285,4189.0
2021-03-08 14:45:00,164.09,164.2,163.79,163.9,2225.0,155.023,155.1269,154.7396,154.8435,2225.0
2021-03-08 14:50:00,164.03,164.6,164.03,164.48,5831.0,154.9663,155.5048,154.9663,155.3915,5831.0
2021-03-08 14:55:00,164.61,164.66,164.49,164.66,4527.0,155.5143,155.5615,155.4009,155.5615,4527.0
2021-03-08 15:00:00,164.66,164.66,163.95,164.05,3734.0,155.5615,155.5615,154.8908,154.9852,3734.0
2021-03-08 15:05:00,164.03,164.15,163.85,164.08,3731.0,154.9663,155.0797,154.7963,155.0136,3731.0
2021-03-08 15:10:00,163.99,164.2,163.9,164.03,4884.0,154.9285,155.1269,154.8435,154.9663,4884.0
2021-03-08 15:15:00,164.02,164.27,163.85,163.95,6129.0,154.9569,155.1931,154.7963,154.8908,6129.0
2021-03-08 15:20:00,163.87,164.25,163.85,164.11,6305.0,154.8152,155.1742,154.7963,155.0419,6305.0
2021-03-08 15:25:00,164.13,164.4,164.04,164.32,8877.0,155.0608,155.3159,154.9758,155.2403,8877.0
2021-03-08 15:30:00,164.32,164.82,164.32,164.75,8909.0,155.2403,155.7127,155.2403,155.6466,8909.0
2021-03-08 15:35:00,164.76,165.19,164.76,164.98,16624.0,155.656,156.0622,155.656,155.8638,16624.0
2021-03-08 15:40:00,165.0,165.03,164.61,164.75,8924.0,155.8827,155.9111,155.5143,155.6466,8924.0
2021-03-08 15:45:00,164.71,164.89,164.32,164.55,12063.0,155.6088,155.7788,155.2403,155.4576,12063.0
2021-03-08 15:50:00,164.72,164.72,164.2,164.32,22409.0,155.6182,155.6182,155.1269,155.2403,22409.0
2021-03-08 15:55:00,164.33,164.33,163.69,163.73,37074.0,155.2498,155.2498,154.6451,154.6829,37074.0
2021-03-09 09:30:00,164.64,164.64,163.01,164.47,22407.0,155.5426,155.5426,154.0027,155.382,22407.0
2021-03-09 09:35:00,164.03,165.27,164.02,165.27,13332.0,154.9663,156.1378,154.9569,156.1378,13332.0
2021-03-09 09:40:00,164.97,165.15,163.25,164.28,27529.0,155.8544,156.0244,154.2294,155.2025,27529.0
2021-03-09 09:45:00,164.3,164.94,164.26,164.32,9262.0,155.2214,155.8261,155.1836,155.2403,9262.0
2021-03-09 09:50:00,164.44,164.67,164.27,164.56,17486.0,155.3537,155.571,155.1931,155.4671,17486.0
2021-03-09 09:55:00,164.56,164.66,164.03,164.03,7024.0,155.4671,155.5615,154.9663,154.9663,7024.0
2021-03-09 10:00:00,164.21,164.21,163.24,163.24,2904.0,155.1364,155.1364,154.22,154.22,2904.0
2021-03-09 10:05:00,163.33,163.83,163.23,163.69,3888.0,154.305,154.7774,154.2105,154.6451,3888.0
2021-03-09 10:10:00,163.52,163.87,162.93,162.96,4503.0,154.4845,154.8152,153.9271,153.9555,4503.0
2021-03-09 10:15:00,163.04,163.63,163.04,163.09,7358.0,154.031,154.5884,154.031,154.0783,7358.0
2021-03-09 10:20:00,163.32,163.5,162.68,163.04,7385.0,154.2956,154.4656,153.6909,154.031,7385.0
2021-03-09 10:25:00,163.15,163.59,163.15,163.17,3359.0,154.135,154.5506,154.135,154.1539,3359.0
2021-03-09 10:30:00,163.17,163.52,163.17,163.39,6736.0,154.1539,154.4845,154.1539,154.3617,6736.0
2021-03-09 10:35:00,163.39,163.39,162.95,163.26,6281.0,154.3617,154.3617,153.946,154.2389,6281.0
2021-03-09 10:40:00,163.22,163.33,163.02,163.33,3875.0,154.2011,154.305,154.0121,154.305,3875.0
2021-03-09 10:45:00,163.33,163.46,163.27,163.27,1500.0,154.305,154.4278,154.2483,154.2483,1500.0
2021-03-09 10:50:00,163.47,163.71,163.43,163.59,11730.0,154.4373,154.664,154.3995,154.5506,11730.0
2021-03-09 10:55:00,163.68,163.88,163.57,163.58,5418.0,154.6357,154.8246,154.5318,154.5412,5418.0
2021-03-09 11:00:00,163.57,163.7,163.41,163.46,4286.0,154.5318,154.6546,154.3806,154.4278,4286.0
2021-03-09 11:05:00,163.54,163.67,163.45,163.5,4658.0,154.5034,154.6262,154.4184,154.4656,4658.0
2021-03-09 11:10:00,163.46,163.52,163.3,163.31,5522.0,154.4278,154.4845,154.2767,154.2861,5522.0
2021-03-09 11:15:00,163.34,163.34,163.0,163.1,2875.0,154.3145,154.3145,153.9933,154.0877,2875.0
2021-03-09 11:20:00,163.03,163.03,162.59,162.84,5600.0,154.0216,154.0216,153.6059,153.8421,5600.0
2021-03-09 11:25:00,162.84,163.03,162.54,162.62,6267.0,153.8421,154.0216,153.5587,153.6342,6267.0
2021-03-09 11:30:00,162.82,163.32,162.82,162.95,1930.0,153.8232,154.2956,153.8232,153.946,1930.0
2021-03-09 11:35:00,163.14,163.33,162.96,162.96,2348.0,154.1255,154.305,153.9555,153.9555,2348.0
2021-03-09 11:40:00,162.95,163.1,162.91,163.05,1862.0,153.946,154.0877,153.9082,154.0405,1862.0
2021-03-09 11:45:00,163.11,163.11,162.75,162.97,3000.0,154.0972,154.0972,153.7571,153.9649,3000.0
2021-03-09 11:50:00,162.98,163.04,162.77,162.89,2543.0,153.9744,154.031,153.776,153.8893,2543.0
2021-03-09 11:55:00,162.89,163.13,162.88,163.06,3040.0,153.8893,154.1161,153.8799,154.0499,3040.0
2021-03-09 12:00:00,163.03,163.03,162.85,162.91,1416.0,154.0216,154.0216,153.8515,153.9082,1416.0
2021-03-09 12:05:00,162.89,162.9,162.68,162.77,4367.0,153.8893,153.8988,153.6909,153.776,4367.0
2021-03-09 12:10:00,162.86,162.86,162.67,162.67,3900.0,153.861,153.861,153.6815,153.6815,3900.0
2021-03-09 12:15:00,162.74,162.88,162.64,162.82,3225.0,153.7476,153.8799,153.6531,153.8232,3225.0
2021-03-09 12:20:00,162.85,162.85,162.56,162.59,2946.0,153.8515,153.8515,153.5776,153.6059,2946.0
2021-03-09 12:25:00,162.63,162.74,162.61,162.69,1129.0,153.6437,153.7476,153.6248,153.7004,1129.0
2021-03-09 12:30:00,162.64,162.8,162.61,162.65,2911.0,153.6531,153.8043,153.6248,153.6626,2911.0
2021-03-09 12:35:00,162.62,162.66,162.51,162.56,8190.0,153.6342,153.672,153.5303,153.5776,8190.0
2021-03-09 12:40:00,162.56,162.72,162.49,162.5,4065.0,153.5776,153.7287,153.5114,153.5209,4065.0
2021-03-09 12:45:00,162.55,162.56,162.19,162.2,1642.0,153.5681,153.5776,153.228,153.2375,1642.0
2021-03-09 12:50:00,162.25,162.25,161.89,162.06,3635.0,153.2847,153.2847,152.9446,153.1052,3635.0
2021-03-09 12:55:00,162.03,162.18,161.94,162.01,8533.0,153.0768,153.2186,152.9918,153.058,8533.0
2021-03-09 13:00:00,162.13,162.47,162.07,162.34,14745.0,153.1713,153.4925,153.1146,153.3697,14745.0
2021-03-09 13:05:00,162.35,162.35,162.03,162.2,4453.0,153.3792,153.3792,153.0768,153.2375,4453.0
2021-03-09 13:10:00,162.14,162.18,162.03,162.06,2208.0,153.1808,153.2186,153.0768,153.1052,2208.0
2021-03-09 13:15:00,162.15,162.15,161.57,161.57,3465.0,153.1902,153.1902,152.6423,152.6423,3465.0
2021-03-09 13:20:00,161.63,161.84,161.63,161.71,2204.0,152.699,152.8973,152.699,152.7745,2204.0
2021-03-09 13:25:00,161.65,161.86,161.54,161.86,5118.0,152.7178,152.9162,152.6139,152.9162,5118.0
2021-03-09 13:30:00,161.86,161.97,161.82,161.82,2366.0,152.9162,153.0202,152.8785,152.8785,2366.0
2021-03-09 13:35:00,161.76,161.9,161.76,161.9,2632.0,152.8218,152.954,152.8218,152.954,2632.0
2021-03-09 13:40:00,161.96,162.37,161.96,162.37,3971.0,153.0107,153.3981,153.0107,153.3981,3971.0
2021-03-09 13:45:00,162.33,162.43,162.23,162.26,2155.0,153.3603,153.4547,153.2658,153.2941,2155.0
2021-03-09 13:50:00,162.34,162.38,162.24,162.37,3103.0,153.3697,153.4075,153.2752,153.3981,3103.0
2021-03-09 13:55:00,162.32,162.39,162.24,162.24,1649.0,153.3508,153.417,153.2752,153.2752,1649.0
2021-03-09 14:00:00,162.18,162.32,162.15,162.22,2835.0,153.2186,153.3508,153.1902,153.2564,2835.0
2021-03-09 14:05:00,162.28,162.32,162.11,162.18,4201.0,153.313,153.3508,153.1524,153.2186,4201.0
2021-03-09 14:10:00,162.26,162.26,162.03,162.15,3257.0,153.2941,153.2941,153.0768,153.1902,3257.0
2021-03-09 14:15:00,162.0,162.08,161.91,161.94,2206.0,153.0485,153.1241,152.9635,152.9918,2206.0
2021-03-09 14:20:00,162.0,162.03,161.8,161.8,2665.0,153.0485,153.0768,152.8596,152.8596,2665.0
2021-03-09 14:25:00,161.8,161.84,161.7,161.7,2547.0,152.8596,152.8973,152.7651,152.7651,2547.0
2021-03-09 14:30:00,161.83,162.1,161.8,162.09,6201.0,152.8879,153.143,152.8596,153.1335,6201.0
2021-03-09 14:35:00,162.09,162.43,162.06,162.43,2624.0,153.1335,153.4547,153.1052,153.4547,2624.0
2021-03-09 14:40:00,162.43,162.43,162.22,162.29,2049.0,153.4547,153.4547,153.2564,153.3225,2049.0
2021-03-09 14:45:00,162.22,162.22,162.06,162.11,4349.0,153.2564,153.2564,153.1052,153.1524,4349.0
2021-03-09 14:50:00,161.98,162.03,161.87,161.88,947.0,153.0296,153.0768,152.9257,152.9351,947.0
2021-03-09 14:55:00,161.86,161.93,161.61,161.65,4783.0,152.9162,152.9824,152.6801,152.7178,4783.0
2021-03-09 15:00:00,161.69,161.86,161.59,161.86,3464.0,152.7556,152.9162,152.6612,152.9162,3464.0
2021-03-09 15:05:00,161.81,161.92,161.76,161.88,1440.0,152.869,152.9729,152.8218,152.9351,1440.0
2021-03-09 15:10:00,161.87,162.02,161.8,161.87,5864.0,152.9257,153.0674,152.8596,152.9257,5864.0
2021-03-09 15:15:00,161.88,161.92,161.82,161.82,1455.0,152.9351,152.9729,152.8785,152.8785,1455.0
2021-03-09 15:20:00,161.76,161.76,161.34,161.42,4053.0,152.8218,152.8218,152.425,152.5006,4053.0
2021-03-09 15:25:00,161.44,161.48,161.25,161.25,3779.0,152.5195,152.5572,152.3399,152.3399,3779.0
2021-03-09 15:30:00,161.2,161.28,161.01,161.12,3705.0,152.2927,152.3683,152.1132,152.2171,3705.0
2021-03-09 15:35:00,161.12,161.2,160.82,161.2,8602.0,152.2171,152.2927,151.9337,152.2927,8602.0
2021-03-09 15:40:00,161.11,161.18,160.78,160.84,11494.0,152.2077,152.2738,151.8959,151.9526,11494.0
2021-03-09 15:45:00,160.81,160.83,160.5,160.68,9333.0,151.9243,151.9432,151.6314,151.8014,9333.0
2021-03-09 15:50:00,160.66,161.05,160.52,161.05,15961.0,151.7825,152.151,151.6503,152.151,15961.0
2021-03-09 15:55:00,161.08,161.08,160.44,160.48,30001.0,152.1793,152.1793,151.5747,151.6125,30001.0
2021-03-10 09:30:00,160.2,161.54,160.0,160.0,52460.0,151.348,152.6139,151.159,151.159,52460.0
2021-03-10 09:35:00,160.08,161.58,159.84,161.15,22609.0,151.2346,152.6517,151.0079,152.2455,22609.0
2021-03-10 09:40:00,160.8,161.74,160.8,161.33,14354.0,151.9148,152.8029,151.9148,152.4155,14354.0
2021-03-10 09:45:00,161.49,161.69,160.73,161.04,11826.0,152.5667,152.7556,151.8487,152.1416,11826.0
2021-03-10 09:50:00,161.05,161.09,160.4,160.81,10192.0,152.151,152.1888,151.5369,151.9243,10192.0
2021-03-10 09:55:00,160.81,161.82,160.81,161.71,10117.0,151.9243,152.8785,151.9243,152.7745,10117.0
2021-03-10 10:00:00,161.81,161.97,161.18,161.32,8761.0,152.869,153.0202,152.2738,152.4061,8761.0
2021-03-10 10:05:00,161.3,161.3,160.81,161.05,15229.0,152.3872,152.3872,151.9243,152.151,15229.0
2021-03-10 10:10:00,161.03,161.11,160.6,160.6,7859.0,152.1321,152.2077,151.7259,151.7259,7859.0
2021-03-10 10:15:00,160.48,161.62,160.48,161.51,5623.0,151.6125,152.6895,151.6125,152.5856,5623.0
2021-03-10 10:20:00,161.52,161.88,161.25,161.69,7863.0,152.595,152.9351,152.3399,152.7556,7863.0
2021-03-10 10:25:00,161.74,162.01,161.59,161.9,5294.0,152.8029,153.058,152.6612,152.954,5294.0
2021-03-10 10:30:00,161.99,162.12,161.9,162.04,3907.0,153.0391,153.1619,152.954,153.0863,3907.0
2021-03-10 10:35:00,162.09,162.28,161.75,162.02,16225.0,153.1335,153.313,152.8123,153.0674,16225.0
2021-03-10 10:40:00,161.94,161.94,161.44,161.56,8541.0,152.9918,152.9918,152.5195,152.6328,8541.0
2021-03-10 10:45:00,161.72,162.3,161.71,162.3,2130.0,152.784,153.3319,152.7745,153.3319,2130.0
2021-03-10 10:50:00,162.21,162.59,162.17,162.55,6806.0,153.2469,153.6059,153.2091,153.5681,6806.0
2021-03-10 10:55:00,162.72,163.06,162.52,162.92,5533.0,153.7287,154.0499,153.5398,153.9177,5533.0
2021-03-10 11:00:00,162.97,163.65,162.97,163.65,19097.0,153.9649,154.6073,153.9649,154.6073,19097.0
2021-03-10 11:05:00,163.51,163.6,163.31,163.58,3820.0,154.4751,154.5601,154.2861,154.5412,3820.0
2021-03-10 11:10:00,163.52,164.0,163.43,164.0,6823.0,154.4845,154.938,154.3995,154.938,6823.0
2021-03-10 11:15:00,163.95,164.22,163.95,163.95,5568.0,154.8908,155.1458,154.8908,154.8908,5568.0
2021-03-10 11:20:00,163.9,163.96,163.68,163.72,6249.0,154.8435,154.9002,154.6357,154.6735,6249.0
2021-03-10 11:25:00,163.8,164.1,163.55,163.76,10993.0,154.749,155.0325,154.5129,154.7113,10993.0
2021-03-10 11:30:00,163.71,164.08,163.66,164.08,6913.0,154.664,155.0136,154.6168,155.0136,6913.0
2021-03-10 11:35:00,164.02,164.02,163.56,163.76,4858.0,154.9569,154.9569,154.5223,154.7113,4858.0
2021-03-10 11:40:00,163.81,163.82,163.05,163.17,6972.0,154.7585,154.7679,154.0405,154.1539,6972.0
2021-03-10 11:45:00,163.17,163.64,163.16,163.48,5569.0,154.1539,154.5979,154.1444,154.4467,5569.0
2021-03-10 11:50:00,163.66,163.72,163.32,163.32,4446.0,154.6168,154.6735,154.2956,154.2956,4446.0
2021-03-10 11:55:00,163.24,163.4,163.0,163.14,6533.0,154.22,154.3711,153.9933,154.1255,6533.0
2021-03-10 12:00:00,163.03,163.52,163.03,163.41,7765.0,154.0216,154.4845,154.0216,154.3806,7765.0
2021-03-10 12:05:00,163.4,163.54,163.4,163.45,2592.0,154.3711,154.5034,154.3711,154.4184,2592.0
2021-03-10 12:10:00,163.5,163.67,163.49,163.49,3775.0,154.4656,154.6262,154.4562,154.4562,3775.0
2021-03-10 12:15:00,163.53,163.59,163.48,163.48,4174.0,154.494,154.5506,154.4467,154.4467,4174.0
2021-03-10 12:20:00,163.48,164.17,163.46,164.01,6638.0,154.4467,155.0986,154.4278,154.9474,6638.0
2021-03-10 12:25:00,164.07,164.44,164.07,164.43,3247.0,155.0041,155.3537,155.0041,155.3442,3247.0
2021-03-10 12:30:00,164.59,164.6,164.35,164.35,2376.0,155.4954,155.5048,155.2687,155.2687,2376.0
2021-03-10 12:35:00,164.4,164.49,164.2,164.2,6113.0,155.3159,155.4009,155.1269,155.1269,6113.0
2021-03-10 12:40:00,164.2,164.51,164.12,164.51,3703.0,155.1269,155.4198,155.0514,155.4198,3703.0
2021-03-10 12:45:00,164.56,164.86,164.45,164.63,3407.0,155.4671,155.7505,155.3631,155.5332,3407.0
2021-03-10 12:50:00,164.52,164.52,164.32,164.45,1674.0,155.4293,155.4293,155.2403,155.3631,1674.0
2021-03-10 12:55:00,164.38,164.41,164.31,164.31,1799.0,155.297,155.3253,155.2309,155.2309,1799.0
2021-03-10 13:00:00,164.31,164.4,164.14,164.4,5649.0,155.2309,155.3159,155.0703,155.3159,5649.0
2021-03-10 13:05:00,164.32,164.79,164.27,164.72,4210.0,155.2403,155.6843,155.1931,155.6182,4210.0
2021-03-10 13:10:00,164.76,164.93,164.64,164.64,2432.0,155.656,155.8166,155.5426,155.5426,2432.0
2021-03-10 13:15:00,164.74,164.74,164.45,164.54,3150.0,155.6371,155.6371,155.3631,155.4482,3150.0
2021-03-10 13:20:00,164.66,164.81,164.6,164.81,1310.0,155.5615,155.7032,155.5048,155.7032,1310.0
2021-03-10 13:25:00,164.83,165.02,164.72,164.72,5506.0,155.7221,155.9016,155.6182,155.6182,5506.0
2021-03-10 13:30:00,164.67,164.82,164.57,164.7,3005.0,155.571,155.7127,155.4765,155.5993,3005.0
2021-03-10 13:35:00,164.73,164.82,164.45,164.82,5083.0,155.6277,155.7127,155.3631,155.7127,5083.0
2021-03-10 13:40:00,164.79,164.93,164.76,164.83,1500.0,155.6843,155.8166,155.656,155.7221,1500.0
2021-03-10 13:45:00,164.82,165.36,164.81,165.36,3215.0,155.7127,156.2228,155.7032,156.2228,3215.0
2021-03-10 13:50:00,165.23,165.36,165.11,165.36,5073.0,156.1,156.2228,155.9867,156.2228,5073.0
2021-03-10 13:55:00,165.39,165.41,165.17,165.23,3955.0,156.2512,156.2701,156.0433,156.1,3955.0
2021-03-10 14:00:00,165.0,165.38,165.0,165.31,5936.0,155.8827,156.2417,155.8827,156.1756,5936.0
2021-03-10 14:05:00,165.31,165.46,165.03,165.05,3624.0,156.1756,156.3173,155.9111,155.93,3624.0
2021-03-10 14:10:00,165.13,165.36,164.85,165.11,11345.0,156.0056,156.2228,155.741,155.9867,11345.0
2021-03-10 14:15:00,165.09,165.14,164.76,164.86,7061.0,155.9678,156.015,155.656,155.7505,7061.0
2021-03-10 14:20:00,164.83,164.86,164.25,164.49,13299.0,155.7221,155.7505,155.1742,155.4009,13299.0
2021-03-10 14:25:00,164.54,165.05,164.54,164.62,9615.0,155.4482,155.93,155.4482,155.5237,9615.0
2021-03-10 14:30:00,164.72,164.88,164.66,164.78,5303.0,155.6182,155.7694,155.5615,155.6749,5303.0
2021-03-10 14:35:00,164.78,164.9,164.65,164.86,4144.0,155.6749,155.7883,155.5521,155.7505,4144.0
2021-03-10 14:40:00,164.86,165.07,164.8,164.8,8132.0,155.7505,155.9489,155.6938,155.6938,8132.0
2021-03-10 14:45:00,164.75,164.91,164.69,164.77,10515.0,155.6466,155.7977,155.5899,155.6654,10515.0
2021-03-10 14:50:00,164.81,164.81,164.62,164.71,8471.0,155.7032,155.7032,155.5237,155.6088,8471.0
2021-03-10 14:55:00,164.63,164.67,164.54,164.67,5427.0,155.5332,155.571,155.4482,155.571,5427.0
2021-03-10 15:00:00,164.57,164.57,164.02,164.02,7993.0,155.4765,155.4765,154.9569,154.9569,7993.0
2021-03-10 15:05:00,164.02,164.02,163.75,163.8,6902.0,154.9569,154.9569,154.7018,154.749,6902.0
2021-03-10 15:10:00,163.86,163.97,163.67,163.75,11078.0,154.8057,154.9097,154.6262,154.7018,11078.0
2021-03-10 15:15:00,163.74,164.0,163.72,163.77,12878.0,154.6924,154.938,154.6735,154.7207,12878.0
2021-03-10 15:20:00,163.81,163.82,163.66,163.71,5726.0,154.7585,154.7679,154.6168,154.664,5726.0
2021-03-10 15:25:00,163.68,163.68,163.4,163.63,10130.0,154.6357,154.6357,154.3711,154.5884,10130.0
2021-03-10 15:30:00,163.56,163.58,163.21,163.42,9688.0,154.5223,154.5412,154.1916,154.39,9688.0
2021-03-10 15:35:00,163.51,163.79,163.51,163.76,7342.0,154.4751,154.7396,154.4751,154.7113,7342.0
2021-03-10 15:40:00,163.75,163.87,163.61,163.87,9867.0,154.7018,154.8152,154.5695,154.8152,9867.0
2021-03-10 15:45:00,163.8,163.94,163.66,163.94,14826.0,154.749,154.8813,154.6168,154.8813,14826.0
2021-03-10 15:50:00,163.88,163.92,163.53,163.53,18789.0,154.8246,154.8624,154.494,154.494,18789.0
2021-03-10 15:55:00,163.43,163.73,163.31,163.43,55324.0,154.3995,154.6829,154.2861,154.3995,55324.0
2021-03-11 09:30:00,164.19,164.19,162.34,162.65,17105.0,155.1175,155.1175,153.3697,153.6626,17105.0
2021-03-11 09:35:00,162.64,163.69,162.34,163.51,8013.0,153.6531,154.6451,153.3697,154.4751,8013.0
2021-03-11 09:40:00,163.72,164.19,163.5,163.5,4067.0,154.6735,155.1175,154.4656,154.4656,4067.0
2021-03-11 09:45:00,163.61,163.79,163.32,163.53,1400.0,154.5695,154.7396,154.2956,154.494,1400.0
2021-03-11 09:50:00,163.51,164.07,163.32,164.06,1734.0,154.4751,155.0041,154.2956,154.9947,1734.0
2021-03-11 09:55:00,164.23,164.24,163.81,163.88,1747.0,155.1553,155.1647,154.7585,154.8246,1747.0
2021-03-11 10:00:00,163.97,164.19,163.72,163.72,3800.0,154.9097,155.1175,154.6735,154.6735,3800.0
2021-03-11 10:05:00,163.9,164.32,163.8,164.12,3381.0,154.8435,155.2403,154.749,155.0514,3381.0
2021-03-11 10:10:00,164.04,164.24,163.88,164.07,8200.0,154.9758,155.1647,154.8246,155.0041,8200.0
2021-03-11 10:15:00,164.1,164.2,163.8,164.15,3472.0,155.0325,155.1269,154.749,155.0797,3472.0
2021-03-11 10:20:00,164.2,164.55,164.2,164.43,3088.0,155.1269,155.4576,155.1269,155.3442,3088.0
2021-03-11 10:25:00,164.5,164.58,163.97,164.4,6611.0,155.4104,155.4859,154.9097,155.3159,6611.0
2021-03-11 10:30:00,164.51,164.65,164.06,164.12,6300.0,155.4198,155.5521,154.9947,155.0514,6300.0
2021-03-11 10:35:00,164.21,164.28,164.02,164.06,3071.0,155.1364,155.2025,154.9569,154.9947,3071.0
2021-03-11 10:40:00,164.13,164.28,163.99,164.1,6365.0,155.0608,155.2025,154.9285,155.0325,6365.0
2021-03-11 10:45:00,164.11,164.34,164.04,164.05,4746.0,155.0419,155.2592,154.9758,154.9852,4746.0
2021-03-11 10:50:00,163.98,164.31,163.98,164.28,5121.0,154.9191,155.2309,154.9191,155.2025,5121.0
2021-03-11 10:55:00,164.27,164.4,164.19,164.25,7063.0,155.1931,155.3159,155.1175,155.1742,7063.0
2021-03-11 11:00:00,164.24,164.76,164.2,164.57,12773.0,155.1647,155.656,155.1269,155.4765,12773.0
2021-03-11 11:05:00,164.53,164.64,164.3,164.52,2200.0,155.4387,155.5426,155.2214,155.4293,2200.0
2021-03-11 11:10:00,164.5,164.58,164.43,164.43,3078.0,155.4104,155.4859,155.3442,155.3442,3078.0
2021-03-11 11:15:00,164.42,164.74,164.39,164.72,6304.0,155.3348,155.6371,155.3064,155.6182,6304.0
2021-03-11 11:20:00,164.72,164.9,164.58,164.68,3344.0,155.6182,155.7883,155.4859,155.5804,3344.0
2021-03-11 11:25:00,164.68,164.76,164.01,164.01,7941.0,155.5804,155.656,154.9474,154.9474,7941.0
2021-03-11 11:30:00,164.18,164.23,164.01,164.05,7028.0,155.108,155.1553,154.9474,154.9852,7028.0
2021-03-11 11:35:00,164.0,164.23,163.9,163.97,4544.0,154.938,155.1553,154.8435,154.9097,4544.0
2021-03-11 11:40:00,163.92,164.03,163.78,163.81,7351.0,154.8624,154.9663,154.7302,154.7585,7351.0
2021-03-11 11:45:00,163.88,163.88,163.44,163.8,5193.0,154.8246,154.8246,154.4089,154.749,5193.0
2021-03-11 11:50:00,163.91,163.98,163.8,163.83,4381.0,154.853,154.9191,154.749,154.7774,4381.0
2021-03-11 11:55:00,163.83,163.99,163.47,163.47,5352.0,154.7774,154.9285,154.4373,154.4373,5352.0
2021-03-11 12:00:00,163.48,163.88,163.48,163.72,6996.0,154.4467,154.8246,154.4467,154.6735,6996.0
2021-03-11 12:05:00,163.64,163.93,163.49,163.93,3000.0,154.5979,154.8719,154.4562,154.8719,3000.0
2021-03-11 12:10:00,163.99,164.26,163.93,164.26,5776.0,154.9285,155.1836,154.8719,155.1836,5776.0
2021-03-11 12:15:00,164.15,164.15,163.99,164.13,1400.0,155.0797,155.0797,154.9285,155.0608,1400.0
2021-03-11 12:20:00,164.13,164.23,164.03,164.1,4780.0,155.0608,155.1553,154.9663,155.0325,4780.0
2021-03-11 12:25:00,164.13,164.15,164.02,164.02,3405.0,155.0608,155.0797,154.9569,154.9569,3405.0
2021-03-11 12:30:00,164.02,164.14,163.97,164.09,5195.0,154.9569,155.0703,154.9097,155.023,5195.0
2021-03-11 12:35:00,164.14,164.24,163.96,163.99,10098.0,155.0703,155.1647,154.9002,154.9285,10098.0
2021-03-11 12:40:00,163.97,163.97,163.76,163.81,2846.0,154.9097,154.9097,154.7113,154.7585,2846.0
2021-03-11 12:45:00,163.75,163.96,163.75,163.96,3092.0,154.7018,154.9002,154.7018,154.9002,3092.0
2021-03-11 12:50:00,163.88,163.9,163.77,163.84,1705.0,154.8246,154.8435,154.7207,154.7868,1705.0
2021-03-11 12:55:00,163.76,163.96,163.76,163.96,2712.0,154.7113,154.9002,154.7113,154.9002,2712.0
2021-03-11 13:00:00,163.9,163.97,163.85,163.9,2500.0,154.8435,154.9097,154.7963,154.8435,2500.0
2021-03-11 13:05:00,163.88,164.05,163.7,163.95,10689.0,154.8246,154.9852,154.6546,154.8908,10689.0
2021-03-11 13:10:00,163.94,163.94,163.77,163.77,1905.0,154.8813,154.8813,154.7207,154.7207,1905.0
2021-03-11 13:15:00,163.78,163.81,163.59,163.59,1658.0,154.7302,154.7585,154.5506,154.5506,1658.0
2021-03-11 13:20:00,163.67,163.76,163.55,163.71,2089.0,154.6262,154.7113,154.5129,154.664,2089.0
2021-03-11 13:25:00,163.71,163.82,163.59,163.82,2237.0,154.664,154.7679,154.5506,154.7679,2237.0
2021-03-11 13:30:00,163.75,163.87,163.75,163.83,2369.0,154.7018,154.8152,154.7018,154.7774,2369.0
2021-03-11 13:35:00,163.76,163.84,163.73,163.74,3102.0,154.7113,154.7868,154.6829,154.6924,3102.0
2021-03-11 13:40:00,163.75,163.75,163.63,163.63,2200.0,154.7018,154.7018,154.5884,154.5884,2200.0
2021-03-11 13:45:00,163.6,163.79,163.59,163.79,2600.0,154.5601,154.7396,154.5506,154.7396,2600.0
2021-03-11 13:50:00,163.8,163.92,163.78,163.8,3383.0,154.749,154.8624,154.7302,154.749,3383.0
2021-03-11 13:55:00,163.81,163.81,163.61,163.65,23513.0,154.7585,154.7585,154.5695,154.6073,23513.0
2021-03-11 14:00:00,163.62,164.14,163.61,164.07,6502.0,154.579,155.0703,154.5695,155.0041,6502.0
2021-03-11 14:05:00,164.13,164.13,163.94,164.03,7012.0,155.0608,155.0608,154.8813,154.9663,7012.0
2021-03-11 14:10:00,164.05,164.05,163.85,163.85,4243.0,154.9852,154.9852,154.7963,154.7963,4243.0
2021-03-11 14:15:00,163.81,163.9,163.76,163.84,6584.0,154.7585,154.8435,154.7113,154.7868,6584.0
2021-03-11 14:20:00,163.84,163.87,163.73,163.79,4973.0,154.7868,154.8152,154.6829,154.7396,4973.0
2021-03-11 14:25:00,163.76,163.87,163.51,163.51,4037.0,154.7113,154.8152,154.4751,154.4751,4037.0
2021-03-11 14:30:00,163.51,163.59,163.47,163.54,4743.0,154.4751,154.5506,154.4373,154.5034,4743.0
2021-03-11 14:35:00,163.48,163.53,163.37,163.45,3546.0,154.4467,154.494,154.3428,154.4184,3546.0
2021-03-11 14:40:00,163.42,163.42,163.24,163.24,1195.0,154.39,154.39,154.22,154.22,1195.0
2021-03-11 14:45:00,163.28,163.34,163.17,163.28,4590.0,154.2578,154.3145,154.1539,154.2578,4590.0
2021-03-11 14:50:00,163.17,163.26,163.15,163.25,6878.0,154.1539,154.2389,154.135,154.2294,6878.0
2021-03-11 14:55:00,163.25,163.31,163.17,163.26,3624.0,154.2294,154.2861,154.1539,154.2389,3624.0
2021-03-11 15:00:00,163.24,163.28,163.16,163.28,4851.0,154.22,154.2578,154.1444,154.2578,4851.0
2021-03-11 15:05:00,163.25,163.51,163.0,163.11,23178.0,154.2294,154.4751,153.9933,154.0972,23178.0
2021-03-11 15:10:00,163.14,163.26,162.74,162.83,13150.0,154.1255,154.2389,153.7476,153.8326,13150.0
2021-03-11 15:15:00,162.75,163.02,162.74,163.02,5550.0,153.7571,154.0121,153.7476,154.0121,5550.0
2021-03-11 15:20:00,162.95,163.04,162.94,162.99,5764.0,153.946,154.031,153.9366,153.9838,5764.0
2021-03-11 15:25:00,163.0,163.0,162.52,162.69,10502.0,153.9933,153.9933,153.5398,153.7004,10502.0
2021-03-11 15:30:00,162.73,162.74,162.36,162.49,9299.0,153.7382,153.7476,153.3886,153.5114,9299.0
2021-03-11 15:35:00,162.5,162.66,162.44,162.63,13666.0,153.5209,153.672,153.4642,153.6437,13666.0
2021-03-11 15:40:00,162.65,162.75,162.56,162.58,12878.0,153.6626,153.7571,153.5776,153.5965,12878.0
2021-03-11 15:45:00,162.64,162.85,162.55,162.61,15389.0,153.6531,153.8515,153.5681,153.6248,15389.0
2021-03-11 15:50:00,162.56,162.87,162.48,162.81,30927.0,153.5776,153.8704,153.502,153.8137,30927.0
2021-03-11 15:55:00,162.79,162.95,162.59,162.8,67545.0,153.7949,153.946,153.6059,153.8043,67545.0
2021-03-12 09:30:00,163.45,163.66,162.78,162.94,24981.0,154.4184,154.6168,153.7854,153.9366,24981.0
2021-03-12 09:35:00,162.9,163.49,162.68,163.49,13196.0,153.8988,154.4562,153.6909,154.4562,13196.0
2021-03-12 09:40:00,163.5,163.5,162.58,163.02,9424.0,154.4656,154.4656,153.5965,154.0121,9424.0
2021-03-12 09:45:00,162.87,162.92,162.4,162.58,6608.0,153.8704,153.9177,153.4264,153.5965,6608.0
2021-03-12 09:50:00,162.72,162.75,162.43,162.54,8592.0,153.7287,153.7571,153.4547,153.5587,8592.0
2021-03-12 09:55:00,162.54,162.79,162.27,162.35,8281.0,153.5587,153.7949,153.3036,153.3792,8281.0
2021-03-12 10:00:00,162.37,162.97,162.14,162.92,8705.0,153.3981,153.9649,153.1808,153.9177,8705.0
2021-03-12 10:05:00,162.89,162.98,162.64,162.94,7115.0,153.8893,153.9744,153.6531,153.9366,7115.0
2021-03-12 10:10:00,162.9,163.12,162.78,163.04,4054.0,153.8988,154.1066,153.7854,154.031,4054.0
2021-03-12 10:15:00,163.06,163.17,162.75,163.17,9460.0,154.0499,154.1539,153.7571,154.1539,9460.0
2021-03-12 10:20:00,163.06,163.06,162.7,162.71,5117.0,154.0499,154.0499,153.7098,153.7193,5117.0
2021-03-12 10:25:00,162.58,163.06,162.43,162.99,5192.0,153.5965,154.0499,153.4547,153.9838,5192.0
2021-03-12 10:30:00,162.93,163.18,162.88,163.18,4651.0,153.9271,154.1633,153.8799,154.1633,4651.0
2021-03-12 10:35:00,163.11,163.29,163.03,163.16,26994.0,154.0972,154.2672,154.0216,154.1444,26994.0
2021-03-12 10:40:00,163.1,163.28,163.03,163.03,8591.0,154.0877,154.2578,154.0216,154.0216,8591.0
2021-03-12 10:45:00,163.03,163.32,163.02,163.22,2945.0,154.0216,154.2956,154.0121,154.2011,2945.0
2021-03-12 10:50:00,163.28,163.34,163.05,163.16,8327.0,154.2578,154.3145,154.0405,154.1444,8327.0
2021-03-12 10:55:00,163.14,163.25,163.13,163.17,1750.0,154.1255,154.2294,154.1161,154.1539,1750.0
2021-03-12 11:00:00,163.22,163.32,162.86,162.86,6963.0,154.2011,154.2956,153.861,153.861,6963.0
2021-03-12 11:05:00,162.95,162.97,162.73,162.86,7993.0,153.946,153.9649,153.7382,153.861,7993.0
2021-03-12 11:10:00,162.86,162.94,162.6,162.62,5374.0,153.861,153.9366,153.6154,153.6342,5374.0
2021-03-12 11:15:00,162.45,162.75,162.35,162.35,7770.0,153.4736,153.7571,153.3792,153.3792,7770.0
2021-03-12 11:20:00,162.54,162.83,162.53,162.64,2400.0,153.5587,153.8326,153.5492,153.6531,2400.0
2021-03-12 11:25:00,162.62,162.64,162.45,162.62,2602.0,153.6342,153.6531,153.4736,153.6342,2602.0
2021-03-12 11:30:00,162.61,162.7,162.33,162.33,70137.0,153.6248,153.7098,153.3603,153.3603,70137.0
2021-03-12 11:35:00,162.33,162.87,162.33,162.76,6650.0,153.3603,153.8704,153.3603,153.7665,6650.0
2021-03-12 11:40:00,162.68,162.91,162.65,162.65,3378.0,153.6909,153.9082,153.6626,153.6626,3378.0
2021-03-12 11:45:00,162.72,162.79,162.67,162.71,4699.0,153.7287,153.7949,153.6815,153.7193,4699.0
2021-03-12 11:50:00,162.8,162.91,162.75,162.87,3734.0,153.8043,153.9082,153.7571,153.8704,3734.0
2021-03-12 11:55:00,162.77,163.06,162.77,163.06,4619.0,153.776,154.0499,153.776,154.0499,4619.0
2021-03-12 12:00:00,162.99,163.05,162.57,162.64,16260.0,153.9838,154.0405,153.587,153.6531,16260.0
2021-03-12 12:05:00,162.59,162.85,162.59,162.84,4921.0,153.6059,153.8515,153.6059,153.8421,4921.0
2021-03-12 12:10:00,162.77,162.79,162.62,162.68,3548.0,153.776,153.7949,153.6342,153.6909,3548.0
2021-03-12 12:15:00,162.74,162.79,162.67,162.72,7408.0,153.7476,153.7949,153.6815,153.7287,7408.0
2021-03-12 12:20:00,162.79,162.81,162.75,162.78,7567.0,153.7949,153.8137,153.7571,153.7854,7567.0
2021-03-12 12:25:00,162.81,162.95,162.74,162.91,11848.0,153.8137,153.946,153.7476,153.9082,11848.0
2021-03-12 12:30:00,162.92,162.96,162.83,162.83,3579.0,153.9177,153.9555,153.8326,153.8326,3579.0
2021-03-12 12:35:00,162.83,162.89,162.79,162.86,4525.0,153.8326,153.8893,153.7949,153.861,4525.0
2021-03-12 12:40:00,162.86,162.93,162.8,162.89,18890.0,153.861,153.9271,153.8043,153.8893,18890.0
2021-03-12 12:45:00,163.11,163.3,163.04,163.09,12039.0,154.0972,154.2767,154.031,154.0783,12039.0
2021-03-12 12:50:00,163.11,163.15,162.96,163.03,6444.0,154.0972,154.135,153.9555,154.0216,6444.0
2021-03-12 12:55:00,163.06,163.08,162.96,163.0,5733.0,154.0499,154.0688,153.9555,153.9933,5733.0
2021-03-12 13:00:00,163.04,163.04,162.91,163.0,6466.0,154.031,154.031,153.9082,153.9933,6466.0
2021-03-12 13:05:00,163.03,163.07,162.92,162.93,8053.0,154.0216,154.0594,153.9177,153.9271,8053.0
2021-03-12 13:10:00,162.94,162.94,162.81,162.81,4662.0,153.9366,153.9366,153.8137,153.8137,4662.0
2021-03-12 13:15:00,162.82,162.9,162.78,162.89,8618.0,153.8232,153.8988,153.7854,153.8893,8618.0
2021-03-12 13:20:00,162.89,162.94,162.84,162.84,4315.0,153.8893,153.9366,153.8421,153.8421,4315.0
2021-03-12 13:25:00,162.89,162.93,162.85,162.85,3854.0,153.8893,153.9271,153.8515,153.8515,3854.0
2021-03-12 13:30:00,162.88,162.94,162.83,162.86,3113.0,153.8799,153.9366,153.8326,153.861,3113.0
2021-03-12 13:35:00,162.87,162.92,162.75,162.76,6867.0,153.8704,153.9177,153.7571,153.7665,6867.0
2021-03-12 13:40:00,162.68,162.92,162.48,162.88,9182.0,153.6909,153.9177,153.502,153.8799,9182.0
2021-03-12 13:45:00,162.88,162.91,162.75,162.86,5035.0,153.8799,153.9082,153.7571,153.861,5035.0
2021-03-12 13:50:00,162.89,162.91,162.66,162.66,7155.0,153.8893,153.9082,153.672,153.672,7155.0
2021-03-12 13:55:00,162.72,162.8,162.63,162.63,5617.0,153.7287,153.8043,153.6437,153.6437,5617.0
2021-03-12 14:00:00,162.7,162.74,162.51,162.6,7582.0,153.7098,153.7476,153.5303,153.6154,7582.0
2021-03-12 14:05:00,162.63,162.77,162.62,162.75,3012.0,153.6437,153.776,153.6342,153.7571,3012.0
2021-03-12 14:10:00,162.69,162.79,162.57,162.67,6931.0,153.7004,153.7949,153.587,153.6815,6931.0
2021-03-12 14:15:00,162.69,162.81,162.63,162.69,4989.0,153.7004,153.8137,153.6437,153.7004,4989.0
2021-03-12 14:20:00,162.64,162.69,162.59,162.67,8224.0,153.6531,153.7004,153.6059,153.6815,8224.0
2021-03-12 14:25:00,162.63,162.77,162.61,162.77,3915.0,153.6437,153.776,153.6248,153.776,3915.0
2021-03-12 14:30:00,162.72,162.91,162.68,162.8,5093.0,153.7287,153.9082,153.6909,153.8043,5093.0
2021-03-12 14:35:00,162.86,162.95,162.79,162.91,7420.0,153.861,153.946,153.7949,153.9082,7420.0
2021-03-12 14:40:00,162.9,162.92,162.84,162.92,5294.0,153.8988,153.9177,153.8421,153.9177,5294.0
2021-03-12 14:45:00,162.89,162.97,162.85,162.97,3569.0,153.8893,153.9649,153.8515,153.9649,3569.0
2021-03-12 14:50:00,162.93,163.16,162.91,163.04,8881.0,153.9271,154.1444,153.9082,154.031,8881.0
2021-03-12 14:55:00,163.06,163.19,163.05,163.12,4120.0,154.0499,154.1728,154.0405,154.1066,4120.0
2021-03-12 15:00:00,163.17,163.37,163.14,163.37,6149.0,154.1539,154.3428,154.1255,154.3428,6149.0
2021-03-12 15:05:00,163.34,163.41,163.31,163.4,3605.0,154.3145,154.3806,154.2861,154.3711,3605.0
2021-03-12 15:10:00,163.38,163.45,163.33,163.44,6039.0,154.3523,154.4184,154.305,154.4089,6039.0
2021-03-12 15:15:00,163.5,163.76,163.5,163.73,3966.0,154.4656,154.7113,154.4656,154.6829,3966.0
2021-03-12 15:20:00,163.74,163.93,163.71,163.82,6922.0,154.6924,154.8719,154.664,154.7679,6922.0
2021-03-12 15:25:00,163.81,163.98,163.8,163.9,4885.0,154.7585,154.9191,154.749,154.8435,4885.0
2021-03-12 15:30:00,163.95,164.0,163.81,163.87,6942.0,154.8908,154.938,154.7585,154.8152,6942.0
2021-03-12 15:35:00,163.91,164.0,163.85,164.0,6690.0,154.853,154.938,154.7963,154.938,6690.0
2021-03-12 15:40:00,163.95,164.05,163.77,163.92,13434.0,154.8908,154.9852,154.7207,154.8624,13434.0
2021-03-12 15:45:00,163.89,163.98,163.86,163.97,7849.0,154.8341,154.9191,154.8057,154.9097,7849.0
2021-03-12 15:50:00,163.92,163.92,163.56,163.74,22332.0,154.8624,154.8624,154.5223,154.6924,22332.0
2021-03-12 15:55:00,163.8,164.07,163.67,163.76,51428.0,154.749,155.0041,154.6262,154.7113,51428.0
2021-03-15 09:30:00,163.82,164.6,163.48,163.81,16984.0,154.7679,155.5048,154.4467,154.7585,16984.0
2021-03-15 09:35:00,164.14,164.84,163.93,164.55,14874.0,155.0703,155.7316,154.8719,155.4576,14874.0
2021-03-15 09:40:00,164.55,165.76,164.5,165.61,9548.0,155.4576,156.6007,155.4104,156.459,9548.0
2021-03-15 09:45:00,165.54,165.67,164.88,164.93,10520.0,156.3929,156.5157,155.7694,155.8166,10520.0
2021-03-15 09:50:00,165.04,165.31,164.87,165.0,15755.0,155.9205,156.1756,155.7599,155.8827,15755.0
2021-03-15 09:55:00,165.0,165.48,165.0,165.48,4817.0,155.8827,156.3362,155.8827,156.3362,4817.0
2021-03-15 10:00:00,165.31,165.47,165.01,165.25,27445.0,156.1756,156.3268,155.8922,156.1189,27445.0
2021-03-15 10:05:00,165.3,165.34,165.1,165.33,7138.0,156.1662,156.204,155.9772,156.1945,7138.0
2021-03-15 10:10:00,165.34,165.9,165.21,165.83,8512.0,156.204,156.733,156.0811,156.6669,8512.0
2021-03-15 10:15:00,165.84,165.85,165.67,165.78,4225.0,156.6763,156.6858,156.5157,156.6196,4225.0
2021-03-15 10:20:00,165.78,166.45,165.76,166.44,8698.0,156.6196,157.2526,156.6007,157.2432,8698.0
2021-03-15 10:25:00,166.4,166.58,166.33,166.51,6898.0,157.2054,157.3754,157.1392,157.3093,6898.0
2021-03-15 10:30:00,166.66,166.82,166.31,166.31,7430.0,157.451,157.6022,157.1204,157.1204,7430.0
2021-03-15 10:35:00,166.31,166.47,166.09,166.15,5378.0,157.1204,157.2715,156.9125,156.9692,5378.0
2021-03-15 10:40:00,166.08,166.19,165.92,166.06,2526.0,156.9031,157.007,156.7519,156.8842,2526.0
2021-03-15 10:45:00,166.0,166.0,165.68,165.68,3904.0,156.8275,156.8275,156.5252,156.5252,3904.0
2021-03-15 10:50:00,165.74,165.76,165.56,165.68,4167.0,156.5818,156.6007,156.4118,156.5252,4167.0
2021-03-15 10:55:00,165.67,165.79,165.31,165.31,4617.0,156.5157,156.6291,156.1756,156.1756,4617.0
2021-03-15 11:00:00,165.32,165.36,165.08,165.36,5768.0,156.1851,156.2228,155.9583,156.2228,5768.0
2021-03-15 11:05:00,165.37,165.52,165.3,165.35,5343.0,156.2323,156.374,156.1662,156.2134,5343.0
2021-03-15 11:10:00,165.31,165.36,164.93,165.03,7018.0,156.1756,156.2228,155.8166,155.9111,7018.0
2021-03-15 11:15:00,165.03,165.03,164.76,164.84,6474.0,155.9111,155.9111,155.656,155.7316,6474.0
2021-03-15 11:20:00,164.77,164.93,164.45,164.93,8854.0,155.6654,155.8166,155.3631,155.8166,8854.0
2021-03-15 11:25:00,164.99,164.99,164.68,164.95,8467.0,155.8733,155.8733,155.5804,155.8355,8467.0
2021-03-15 11:30:00,164.96,165.04,164.72,164.87,6288.0,155.8449,155.9205,155.6182,155.7599,6288.0
2021-03-15 11:35:00,164.86,164.91,164.59,164.77,4377.0,155.7505,155.7977,155.4954,155.6654,4377.0
2021-03-15 11:40:00,164.68,164.99,164.67,164.96,4364.0,155.5804,155.8733,155.571,155.8449,4364.0
2021-03-15 11:45:00,165.02,165.06,164.86,164.91,4633.0,155.9016,155.9394,155.7505,155.7977,4633.0
2021-03-15 11:50:00,164.93,165.59,164.89,165.59,5979.0,155.8166,156.4401,155.7788,156.4401,5979.0
2021-03-15 11:55:00,165.65,165.73,165.4,165.65,7447.0,156.4968,156.5724,156.2606,156.4968,7447.0
2021-03-15 12:00:00,165.61,165.75,165.55,165.63,9322.0,156.459,156.5913,156.4023,156.4779,9322.0
2021-03-15 12:05:00,165.67,166.07,165.61,166.07,4219.0,156.5157,156.8936,156.459,156.8936,4219.0
2021-03-15 12:10:00,166.08,166.27,165.84,165.84,8880.0,156.9031,157.0826,156.6763,156.6763,8880.0
2021-03-15 12:15:00,165.83,166.28,165.77,166.11,3717.0,156.6669,157.092,156.6102,156.9314,3717.0
2021-03-15 12:20:00,166.09,166.18,165.95,166.03,3159.0,156.9125,156.9975,156.7802,156.8558,3159.0
2021-03-15 12:25:00,166.03,166.26,165.91,166.24,4131.0,156.8558,157.0731,156.7425,157.0542,4131.0
2021-03-15 12:30:00,166.24,166.34,166.16,166.29,4138.0,157.0542,157.1487,156.9786,157.1015,4138.0
2021-03-15 12:35:00,166.28,166.48,166.11,166.48,4334.0,157.092,157.281,156.9314,157.281,4334.0
2021-03-15 12:40:00,166.5,166.73,166.49,166.49,6357.0,157.2999,157.5171,157.2904,157.2904,6357.0
2021-03-15 12:45:00,166.59,166.72,166.39,166.63,4774.0,157.3849,157.5077,157.1959,157.4227,4774.0
2021-03-15 12:50:00,166.69,166.69,166.58,166.65,4092.0,157.4794,157.4794,157.3754,157.4416,4092.0
2021-03-15 12:55:00,166.61,166.61,166.41,166.51,3788.0,157.4038,157.4038,157.2148,157.3093,3788.0
2021-03-15 13:00:00,166.44,166.71,166.44,166.55,4585.0,157.2432,157.4983,157.2432,157.3471,4585.0
2021-03-15 13:05:00,166.49,166.61,166.44,166.56,1844.0,157.2904,157.4038,157.2432,157.3565,1844.0
2021-03-15 13:10:00,166.62,167.07,166.62,167.07,6035.0,157.4132,157.8384,157.4132,157.8384,6035.0
2021-03-15 13:15:00,166.95,167.06,166.73,166.76,5134.0,157.725,157.8289,157.5171,157.5455,5134.0
2021-03-15 13:20:00,166.74,166.86,166.64,166.86,3137.0,157.5266,157.64,157.4321,157.64,3137.0
2021-03-15 13:25:00,166.8,167.07,166.71,167.06,4458.0,157.5833,157.8384,157.4983,157.8289,4458.0
2021-03-15 13:30:00,167.09,167.09,166.9,166.9,5464.0,157.8573,157.8573,157.6778,157.6778,5464.0
2021-03-15 13:35:00,167.04,167.18,166.92,167.14,6030.0,157.81,157.9423,157.6966,157.9045,6030.0
2021-03-15 13:40:00,167.13,167.13,166.95,166.95,2400.0,157.895,157.895,157.725,157.725,2400.0
2021-03-15 13:45:00,167.0,167.0,166.72,166.83,5575.0,157.7722,157.7722,157.5077,157.6116,5575.0
2021-03-15 13:50:00,166.88,167.1,166.76,166.81,6543.0,157.6589,157.8667,157.5455,157.5927,6543.0
2021-03-15 13:55:00,166.75,167.08,166.75,166.97,4067.0,157.536,157.8478,157.536,157.7439,4067.0
2021-03-15 14:00:00,167.01,167.17,166.87,167.14,2932.0,157.7817,157.9328,157.6494,157.9045,2932.0
2021-03-15 14:05:00,167.1,167.13,166.78,166.78,2700.0,157.8667,157.895,157.5644,157.5644,2700.0
2021-03-15 14:10:00,166.82,166.83,166.64,166.64,4845.0,157.6022,157.6116,157.4321,157.4321,4845.0
2021-03-15 14:15:00,166.63,166.86,166.49,166.6,4636.0,157.4227,157.64,157.2904,157.3943,4636.0
2021-03-15 14:20:00,166.59,166.94,166.55,166.94,11661.0,157.3849,157.7155,157.3471,157.7155,11661.0
2021-03-15 14:25:00,166.89,167.25,166.8,167.25,7898.0,157.6683,158.0084,157.5833,158.0084,7898.0
2021-03-15 14:30:00,167.22,167.25,167.15,167.15,3171.0,157.9801,158.0084,157.9139,157.9139,3171.0
2021-03-15 14:35:00,167.21,167.4,167.17,167.32,3684.0,157.9706,158.1501,157.9328,158.0745,3684.0
2021-03-15 14:40:00,167.25,167.3,167.12,167.13,3017.0,158.0084,158.0556,157.8856,157.895,3017.0
2021-03-15 14:45:00,167.07,167.08,167.0,167.08,2968.0,157.8384,157.8478,157.7722,157.8478,2968.0
2021-03-15 14:50:00,167.14,167.37,167.1,167.27,6566.0,157.9045,158.1218,157.8667,158.0273,6566.0
2021-03-15 14:55:00,167.28,167.44,167.15,167.4,3031.0,158.0368,158.1879,157.9139,158.1501,3031.0
2021-03-15 15:00:00,167.34,167.38,167.12,167.17,8564.0,158.0934,158.1312,157.8856,157.9328,8564.0
2021-03-15 15:05:00,167.13,167.15,166.99,167.08,5189.0,157.895,157.9139,157.7628,157.8478,5189.0
2021-03-15 15:10:00,167.05,167.05,166.86,167.0,12409.0,157.8195,157.8195,157.64,157.7722,12409.0
2021-03-15 15:15:00,166.99,167.15,166.99,167.13,4682.0,157.7628,157.9139,157.7628,157.895,4682.0
2021-03-15 15:20:00,167.08,167.21,166.98,167.21,4159.0,157.8478,157.9706,157.7533,157.9706,4159.0
2021-03-15 15:25:00,167.17,167.35,167.12,167.23,5110.0,157.9328,158.1029,157.8856,157.9895,5110.0
2021-03-15 15:30:00,167.25,167.3,167.09,167.29,7320.0,158.0084,158.0556,157.8573,158.0462,7320.0
2021-03-15 15:35:00,167.24,167.64,167.24,167.64,11153.0,157.999,158.3769,157.999,158.3769,11153.0
2021-03-15 15:40:00,167.67,167.69,167.43,167.55,10938.0,158.4052,158.4241,158.1785,158.2918,10938.0
2021-03-15 15:45:00,167.5,168.06,167.5,167.83,15412.0,158.2446,158.7737,158.2446,158.5564,15412.0
2021-03-15 15:50:00,167.83,168.05,167.73,167.99,23857.0,158.5564,158.7642,158.4619,158.7075,23857.0
2021-03-15 15:55:00,167.98,168.12,167.92,167.99,48675.0,158.6981,158.8303,158.6414,158.7075,48675.0
2021-03-16 09:30:00,167.35,169.13,167.35,168.28,36835.0,158.1029,159.7845,158.1029,158.9815,36835.0
2021-03-16 09:35:00,168.03,168.35,167.37,167.52,5274.0,158.7453,159.0476,158.1218,158.2635,5274.0
2021-03-16 09:40:00,167.51,167.88,167.07,167.78,4621.0,158.254,158.6036,157.8384,158.5091,4621.0
2021-03-16 09:45:00,168.08,168.12,167.62,167.7,4413.0,158.7925,158.8303,158.358,158.4335,4413.0
2021-03-16 09:50:00,167.82,168.05,167.23,167.46,5663.0,158.5469,158.7642,157.9895,158.2068,5663.0
2021-03-16 09:55:00,167.6,167.7,167.42,167.42,3535.0,158.3391,158.4335,158.169,158.169,3535.0
2021-03-16 10:00:00,167.52,167.6,167.08,167.17,5223.0,158.2635,158.3391,157.8478,157.9328,5223.0
2021-03-16 10:05:00,167.21,167.7,167.12,167.12,6348.0,157.9706,158.4335,157.8856,157.8856,6348.0
2021-03-16 10:10:00,167.22,167.49,167.07,167.49,3313.0,157.9801,158.2352,157.8384,158.2352,3313.0
2021-03-16 10:15:00,167.4,167.81,167.4,167.81,3575.0,158.1501,158.5375,158.1501,158.5375,3575.0
2021-03-16 10:20:00,167.72,167.72,167.43,167.47,4388.0,158.4524,158.4524,158.1785,158.2163,4388.0
2021-03-16 10:25:00,167.5,167.58,167.31,167.5,4303.0,158.2446,158.3202,158.0651,158.2446,4303.0
2021-03-16 10:30:00,167.63,167.63,167.38,167.51,9077.0,158.3674,158.3674,158.1312,158.254,9077.0
2021-03-16 10:35:00,167.48,167.49,167.27,167.38,6884.0,158.2257,158.2352,158.0273,158.1312,6884.0
2021-03-16 10:40:00,167.41,167.65,167.33,167.33,2480.0,158.1596,158.3863,158.084,158.084,2480.0
2021-03-16 10:45:00,167.26,167.26,166.8,167.03,3862.0,158.0179,158.0179,157.5833,157.8006,3862.0
2021-03-16 10:50:00,166.97,166.99,166.65,166.83,1707.0,157.7439,157.7628,157.4416,157.6116,1707.0
2021-03-16 10:55:00,166.65,166.73,166.31,166.44,3475.0,157.4416,157.5171,157.1204,157.2432,3475.0
2021-03-16 11:00:00,166.33,166.48,166.24,166.39,2599.0,157.1392,157.281,157.0542,157.1959,2599.0
2021-03-16 11:05:00,166.4,166.73,166.32,166.41,4541.0,157.2054,157.5171,157.1298,157.2148,4541.0
2021-03-16 11:10:00,166.45,166.79,166.44,166.79,2601.0,157.2526,157.5738,157.2432,157.5738,2601.0
2021-03-16 11:15:00,166.9,166.9,166.76,166.82,3950.0,157.6778,157.6778,157.5455,157.6022,3950.0
2021-03-16 11:20:00,166.87,166.87,166.68,166.79,4366.0,157.6494,157.6494,157.4699,157.5738,4366.0
2021-03-16 11:25:00,166.87,166.87,166.55,166.55,5284.0,157.6494,157.6494,157.3471,157.3471,5284.0
2021-03-16 11:30:00,166.59,166.67,166.43,166.58,7571.0,157.3849,157.4605,157.2337,157.3754,7571.0
2021-03-16 11:35:00,166.61,166.93,166.6,166.77,3968.0,157.4038,157.7061,157.3943,157.5549,3968.0
2021-03-16 11:40:00,166.79,166.93,166.73,166.75,5407.0,157.5738,157.7061,157.5171,157.536,5407.0
2021-03-16 11:45:00,166.7,166.78,166.61,166.78,3043.0,157.4888,157.5644,157.4038,157.5644,3043.0
2021-03-16 11:50:00,166.8,166.81,166.51,166.73,4627.0,157.5833,157.5927,157.3093,157.5171,4627.0
2021-03-16 11:55:00,166.81,166.92,166.8,166.91,1056.0,157.5927,157.6966,157.5833,157.6872,1056.0
2021-03-16 12:00:00,166.92,167.05,166.83,166.98,3114.0,157.6966,157.8195,157.6116,157.7533,3114.0
2021-03-16 12:05:00,166.88,167.08,166.84,167.06,2013.0,157.6589,157.8478,157.6211,157.8289,2013.0
2021-03-16 12:10:00,167.06,167.25,166.93,167.25,5489.0,157.8289,158.0084,157.7061,158.0084,5489.0
2021-03-16 12:15:00,167.24,167.47,167.17,167.17,14761.0,157.999,158.2163,157.9328,157.9328,14761.0
2021-03-16 12:20:00,167.25,167.74,167.1,167.51,7088.0,158.0084,158.4713,157.8667,158.254,7088.0
2021-03-16 12:25:00,167.53,167.61,167.37,167.59,6022.0,158.2729,158.3485,158.1218,158.3296,6022.0
2021-03-16 12:30:00,167.59,167.87,167.57,167.87,3894.0,158.3296,158.5942,158.3107,158.5942,3894.0
2021-03-16 12:35:00,167.82,168.03,167.8,168.02,5227.0,158.5469,158.7453,158.528,158.7359,5227.0
2021-03-16 12:40:00,168.06,168.26,168.01,168.01,6976.0,158.7737,158.9626,158.7264,158.7264,6976.0
2021-03-16 12:45:00,167.97,168.03,167.84,167.84,4108.0,158.6886,158.7453,158.5658,158.5658,4108.0
2021-03-16 12:50:00,167.86,167.93,167.8,167.91,2604.0,158.5847,158.6508,158.528,158.6319,2604.0
2021-03-16 12:55:00,167.88,167.91,167.71,167.74,2401.0,158.6036,158.6319,158.443,158.4713,2401.0
2021-03-16 13:00:00,167.74,168.1,167.63,167.92,8299.0,158.4713,158.8114,158.3674,158.6414,8299.0
2021-03-16 13:05:00,167.85,168.2,167.85,168.19,9856.0,158.5753,158.9059,158.5753,158.8965,9856.0
2021-03-16 13:10:00,168.19,168.29,168.13,168.29,7844.0,158.8965,158.9909,158.8398,158.9909,7844.0
2021-03-16 13:15:00,168.18,168.3,168.14,168.14,7729.0,158.887,159.0004,158.8492,158.8492,7729.0
2021-03-16 13:20:00,168.11,168.13,167.7,167.74,2109.0,158.8209,158.8398,158.4335,158.4713,2109.0
2021-03-16 13:25:00,167.69,168.06,167.69,167.93,5948.0,158.4241,158.7737,158.4241,158.6508,5948.0
2021-03-16 13:30:00,167.9,167.9,167.55,167.59,3636.0,158.6225,158.6225,158.2918,158.3296,3636.0
2021-03-16 13:35:00,167.6,167.6,167.42,167.46,4836.0,158.3391,158.3391,158.169,158.2068,4836.0
2021-03-16 13:40:00,167.49,167.77,167.49,167.77,5042.0,158.2352,158.4997,158.2352,158.4997,5042.0
2021-03-16 13:45:00,167.82,168.06,167.72,168.03,5194.0,158.5469,158.7737,158.4524,158.7453,5194.0
2021-03-16 13:50:00,168.07,168.11,167.84,167.84,3836.0,158.7831,158.8209,158.5658,158.5658,3836.0
2021-03-16 13:55:00,167.82,167.98,167.71,167.73,2898.0,158.5469,158.6981,158.443,158.4619,2898.0
2021-03-16 14:00:00,167.69,167.8,167.63,167.8,5012.0,158.4241,158.528,158.3674,158.528,5012.0
2021-03-16 14:05:00,167.78,167.86,167.63,167.78,10506.0,158.5091,158.5847,158.3674,158.5091,10506.0
2021-03-16 14:10:00,167.78,167.83,167.57,167.58,4968.0,158.5091,158.5564,158.3107,158.3202,4968.0
2021-03-16 14:15:00,167.54,167.75,167.5,167.5,7909.0,158.2824,158.4808,158.2446,158.2446,7909.0
2021-03-16 14:20:00,167.46,167.54,167.31,167.42,3272.0,158.2068,158.2824,158.0651,158.169,3272.0
2021-03-16 14:25:00,167.41,167.51,167.33,167.44,6473.0,158.1596,158.254,158.084,158.1879,6473.0
2021-03-16 14:30:00,167.4,167.91,167.4,167.85,3851.0,158.1501,158.6319,158.1501,158.5753,3851.0
2021-03-16 14:35:00,167.91,167.97,167.79,167.93,3927.0,158.6319,158.6886,158.5186,158.6508,3927.0
2021-03-16 14:40:00,167.88,167.98,167.62,167.72,8839.0,158.6036,158.6981,158.358,158.4524,8839.0
2021-03-16 14:45:00,167.72,167.73,167.48,167.48,6300.0,158.4524,158.4619,158.2257,158.2257,6300.0
2021-03-16 14:50:00,167.58,167.96,167.58,167.96,2420.0,158.3202,158.6792,158.3202,158.6792,2420.0
2021-03-16 14:55:00,167.96,168.13,167.81,167.92,7643.0,158.6792,158.8398,158.5375,158.6414,7643.0
2021-03-16 15:00:00,167.86,167.86,167.53,167.69,6491.0,158.5847,158.5847,158.2729,158.4241,6491.0
2021-03-16 15:05:00,167.7,167.81,167.66,167.74,3408.0,158.4335,158.5375,158.3958,158.4713,3408.0
2021-03-16 15:10:00,167.75,167.95,167.75,167.84,4152.0,158.4808,158.6697,158.4808,158.5658,4152.0
2021-03-16 15:15:00,167.82,168.17,167.79,168.03,5198.0,158.5469,158.8776,158.5186,158.7453,5198.0
2021-03-16 15:20:00,168.0,168.15,167.99,168.11,5453.0,158.717,158.8587,158.7075,158.8209,5453.0
2021-03-16 15:25:00,168.13,168.16,167.86,167.89,4681.0,158.8398,158.8681,158.5847,158.613,4681.0
2021-03-16 15:30:00,167.87,168.08,167.74,167.97,5779.0,158.5942,158.7925,158.4713,158.6886,5779.0
2021-03-16 15:35:00,168.0,168.09,167.99,168.05,9622.0,158.717,158.802,158.7075,158.7642,9622.0
2021-03-16 15:40:00,168.08,168.09,167.64,167.7,10182.0,158.7925,158.802,158.3769,158.4335,10182.0
2021-03-16 15:45:00,167.66,167.88,167.5,167.5,16360.0,158.3958,158.6036,158.2446,158.2446,16360.0
2021-03-16 15:50:00,167.58,167.75,167.58,167.73,28335.0,158.3202,158.4808,158.3202,158.4619,28335.0
2021-03-16 15:55:00,167.68,167.68,167.13,167.17,79559.0,158.4147,158.4147,157.895,157.9328,79559.0
2021-03-17 09:30:00,167.75,168.2,166.24,166.45,21846.0,158.4808,158.9059,157.0542,157.2526,21846.0
2021-03-17 09:35:00,166.9,166.94,166.23,166.92,10808.0,157.6778,157.7155,157.0448,157.6966,10808.0
2021-03-17 09:40:00,166.92,166.92,166.39,166.53,8380.0,157.6966,157.6966,157.1959,157.3282,8380.0
2021-03-17 09:45:00,166.62,166.92,166.33,166.33,7290.0,157.4132,157.6966,157.1392,157.1392,7290.0
2021-03-17 09:50:00,166.21,166.36,165.91,166.17,6370.0,157.0259,157.1676,156.7425,156.9881,6370.0
2021-03-17 09:55:00,166.12,166.13,165.74,165.74,3662.0,156.9409,156.9503,156.5818,156.5818,3662.0
2021-03-17 10:00:00,165.73,165.8,165.56,165.76,12919.0,156.5724,156.6385,156.4118,156.6007,12919.0
2021-03-17 10:05:00,165.64,165.93,165.5,165.5,5149.0,156.4874,156.7614,156.3551,156.3551,5149.0
2021-03-17 10:10:00,165.59,165.93,165.59,165.93,4022.0,156.4401,156.7614,156.4401,156.7614,4022.0
2021-03-17 10:15:00,165.81,166.03,165.55,165.74,4614.0,156.648,156.8558,156.4023,156.5818,4614.0
2021-03-17 10:20:00,165.75,165.79,165.11,165.39,4049.0,156.5913,156.6291,155.9867,156.2512,4049.0
2021-03-17 10:25:00,165.47,165.82,165.44,165.59,1900.0,156.3268,156.6574,156.2984,156.4401,1900.0
2021-03-17 10:30:00,165.74,165.74,165.1,165.1,4698.0,156.5818,156.5818,155.9772,155.9772,4698.0
2021-03-17 10:35:00,165.2,165.2,164.78,164.78,3200.0,156.0717,156.0717,155.6749,155.6749,3200.0
2021-03-17 10:40:00,164.9,164.9,164.6,164.7,3605.0,155.7883,155.7883,155.5048,155.5993,3605.0
2021-03-17 10:45:00,164.54,164.79,164.38,164.79,3802.0,155.4482,155.6843,155.297,155.6843,3802.0
2021-03-17 10:50:00,164.79,165.16,164.67,164.95,10414.0,155.6843,156.0339,155.571,155.8355,10414.0
2021-03-17 10:55:00,164.81,164.9,164.32,164.33,4046.0,155.7032,155.7883,155.2403,155.2498,4046.0
2021-03-17 11:00:00,164.4,165.02,164.31,165.0,4745.0,155.3159,155.9016,155.2309,155.8827,4745.0
2021-03-17 11:05:00,164.94,165.28,164.94,165.18,32017.0,155.8261,156.1473,155.8261,156.0528,32017.0
2021-03-17 11:10:00,165.3,165.44,164.98,165.25,5788.0,156.1662,156.2984,155.8638,156.1189,5788.0
2021-03-17 11:15:00,165.35,165.57,165.35,165.44,2850.0,156.2134,156.4212,156.2134,156.2984,2850.0
2021-03-17 11:20:00,165.35,165.47,165.19,165.4,9354.0,156.2134,156.3268,156.0622,156.2606,9354.0
2021-03-17 11:25:00,165.47,165.81,165.34,165.62,6493.0,156.3268,156.648,156.204,156.4685,6493.0
2021-03-17 11:30:00,165.59,165.69,165.38,165.62,3729.0,156.4401,156.5346,156.2417,156.4685,3729.0
2021-03-17 11:35:00,165.74,166.02,165.66,165.89,7288.0,156.5818,156.8464,156.5063,156.7236,7288.0
2021-03-17 11:40:00,165.78,165.93,165.55,165.55,2145.0,156.6196,156.7614,156.4023,156.4023,2145.0
2021-03-17 11:45:00,165.55,165.98,165.55,165.76,5791.0,156.4023,156.8086,156.4023,156.6007,5791.0
2021-03-17 11:50:00,165.93,166.15,165.83,165.85,4281.0,156.7614,156.9692,156.6669,156.6858,4281.0
2021-03-17 11:55:00,165.89,166.12,165.88,166.05,4525.0,156.7236,156.9409,156.7141,156.8747,4525.0
2021-03-17 12:00:00,166.15,166.44,166.12,166.32,8822.0,156.9692,157.2432,156.9409,157.1298,8822.0
2021-03-17 12:05:00,166.38,166.78,166.33,166.65,12406.0,157.1865,157.5644,157.1392,157.4416,12406.0
2021-03-17 12:10:00,166.72,166.83,166.29,166.37,5943.0,157.5077,157.6116,157.1015,157.177,5943.0
2021-03-17 12:15:00,166.37,166.41,166.29,166.39,12981.0,157.177,157.2148,157.1015,157.1959,12981.0
2021-03-17 12:20:00,166.34,166.39,166.19,166.25,4019.0,157.1487,157.1959,157.007,157.0637,4019.0
2021-03-17 12:25:00,166.25,166.59,166.25,166.44,3000.0,157.0637,157.3849,157.0637,157.2432,3000.0
2021-03-17 12:30:00,166.38,166.4,166.24,166.3,4092.0,157.1865,157.2054,157.0542,157.1109,4092.0
2021-03-17 12:35:00,166.3,166.39,166.21,166.3,2900.0,157.1109,157.1959,157.0259,157.1109,2900.0
2021-03-17 12:40:00,166.34,166.4,166.16,166.17,21295.0,157.1487,157.2054,156.9786,156.9881,21295.0
2021-03-17 12:45:00,166.19,166.34,166.07,166.25,3243.0,157.007,157.1487,156.8936,157.0637,3243.0
2021-03-17 12:50:00,166.25,166.48,166.25,166.34,6970.0,157.0637,157.281,157.0637,157.1487,6970.0
2021-03-17 12:55:00,166.28,166.37,166.16,166.33,6713.0,157.092,157.177,156.9786,157.1392,6713.0
2021-03-17 13:00:00,166.39,166.62,166.35,166.4,19774.0,157.1959,157.4132,157.1581,157.2054,19774.0
2021-03-17 13:05:00,166.31,166.32,166.11,166.11,2648.0,157.1204,157.1298,156.9314,156.9314,2648.0
2021-03-17 13:10:00,166.14,166.14,165.89,165.96,4871.0,156.9597,156.9597,156.7236,156.7897,4871.0
2021-03-17 13:15:00,165.82,165.92,165.56,165.68,3744.0,156.6574,156.7519,156.4118,156.5252,3744.0
2021-03-17 13:20:00,165.62,165.65,165.37,165.45,2795.0,156.4685,156.4968,156.2323,156.3079,2795.0
2021-03-17 13:25:00,165.46,165.55,165.44,165.45,3561.0,156.3173,156.4023,156.2984,156.3079,3561.0
2021-03-17 13:30:00,165.37,165.82,165.36,165.69,6006.0,156.2323,156.6574,156.2228,156.5346,6006.0
2021-03-17 13:35:00,165.69,165.7,165.57,165.57,2035.0,156.5346,156.5441,156.4212,156.4212,2035.0
2021-03-17 13:40:00,165.53,165.53,165.2,165.36,4793.0,156.3835,156.3835,156.0717,156.2228,4793.0
2021-03-17 13:45:00,165.4,165.53,165.29,165.45,1300.0,156.2606,156.3835,156.1567,156.3079,1300.0
2021-03-17 13:50:00,165.39,165.52,165.32,165.46,2718.0,156.2512,156.374,156.1851,156.3173,2718.0
2021-03-17 13:55:00,165.44,165.44,165.27,165.32,2136.0,156.2984,156.2984,156.1378,156.1851,2136.0
2021-03-17 14:00:00,165.36,166.28,165.33,165.75,6217.0,156.2228,157.092,156.1945,156.5913,6217.0
2021-03-17 14:05:00,165.84,165.97,165.81,165.85,1020.0,156.6763,156.7991,156.648,156.6858,1020.0
2021-03-17 14:10:00,165.92,166.15,165.74,165.74,5340.0,156.7519,156.9692,156.5818,156.5818,5340.0
2021-03-17 14:15:00,165.82,165.82,165.11,165.35,14774.0,156.6574,156.6574,155.9867,156.2134,14774.0
2021-03-17 14:20:00,165.47,165.47,165.14,165.25,4084.0,156.3268,156.3268,156.015,156.1189,4084.0
2021-03-17 14:25:00,165.24,165.33,164.84,164.86,5859.0,156.1095,156.1945,155.7316,155.7505,5859.0
2021-03-17 14:30:00,164.83,165.16,164.73,165.11,7844.0,155.7221,156.0339,155.6277,155.9867,7844.0
2021-03-17 14:35:00,165.16,165.45,165.05,165.35,11098.0,156.0339,156.3079,155.93,156.2134,11098.0
2021-03-17 14:40:00,165.38,165.79,165.33,165.66,9035.0,156.2417,156.6291,156.1945,156.5063,9035.0
2021-03-17 14:45:00,165.59,165.72,165.45,165.64,6153.0,156.4401,156.563,156.3079,156.4874,6153.0
2021-03-17 14:50:00,165.55,165.74,165.4,165.69,7004.0,156.4023,156.5818,156.2606,156.5346,7004.0
2021-03-17 14:55:00,165.67,165.76,165.48,165.55,12358.0,156.5157,156.6007,156.3362,156.4023,12358.0
2021-03-17 15:00:00,165.62,165.67,165.44,165.52,4415.0,156.4685,156.5157,156.2984,156.374,4415.0
2021-03-17 15:05:00,165.52,165.52,165.16,165.26,4326.0,156.374,156.374,156.0339,156.1284,4326.0
2021-03-17 15:10:00,165.29,165.29,164.91,165.0,4736.0,156.1567,156.1567,155.7977,155.8827,4736.0
2021-03-17 15:15:00,165.05,165.11,164.91,164.91,4940.0,155.93,155.9867,155.7977,155.7977,4940.0
2021-03-17 15:20:00,164.91,165.04,164.9,164.95,3645.0,155.7977,155.9205,155.7883,155.8355,3645.0
2021-03-17 15:25:00,164.94,165.11,164.9,165.08,5961.0,155.8261,155.9867,155.7883,155.9583,5961.0
2021-03-17 15:30:00,165.06,165.14,164.86,164.9,12849.0,155.9394,156.015,155.7505,155.7883,12849.0
2021-03-17 15:35:00,164.89,165.3,164.85,165.3,8370.0,155.7788,156.1662,155.741,156.1662,8370.0
2021-03-17 15:40:00,165.24,165.26,164.93,165.02,15359.0,156.1095,156.1284,155.8166,155.9016,15359.0
2021-03-17 15:45:00,165.04,165.56,165.03,165.52,16220.0,155.9205,156.4118,155.9111,156.374,16220.0
2021-03-17 15:50:00,165.45,165.55,165.35,165.41,37344.0,156.3079,156.4023,156.2134,156.2701,37344.0
2021-03-17 15:55:00,165.42,166.04,165.41,165.97,44523.0,156.2795,156.8653,156.2701,156.7991,44523.0
2021-03-18 09:30:00,165.97,166.36,165.53,165.9,17785.0,156.7991,157.1676,156.3835,156.733,17785.0
2021-03-18 09:35:00,165.77,166.39,165.76,166.08,4761.0,156.6102,157.1959,156.6007,156.9031,4761.0
2021-03-18 09:40:00,166.2,166.34,166.07,166.34,3840.0,157.0164,157.1487,156.8936,157.1487,3840.0
2021-03-18 09:45:00,166.31,166.4,165.98,166.05,5868.0,157.1204,157.2054,156.8086,156.8747,5868.0
2021-03-18 09:50:00,165.94,165.96,165.64,165.83,3919.0,156.7708,156.7897,156.4874,156.6669,3919.0
2021-03-18 09:55:00,165.74,165.87,165.06,165.25,14692.0,156.5818,156.7047,155.9394,156.1189,14692.0
2021-03-18 10:00:00,165.45,166.29,165.3,166.08,8120.0,156.3079,157.1015,156.1662,156.9031,8120.0
2021-03-18 10:05:00,166.02,166.41,165.95,166.15,7497.0,156.8464,157.2148,156.7802,156.9692,7497.0
2021-03-18 10:10:00,166.24,166.46,165.98,166.45,5560.0,157.0542,157.2621,156.8086,157.2526,5560.0
2021-03-18 10:15:00,166.39,166.6,166.3,166.33,4290.0,157.1959,157.3943,157.1109,157.1392,4290.0
2021-03-18 10:20:00,166.46,166.56,166.41,166.44,4974.0,157.2621,157.3565,157.2148,157.2432,4974.0
2021-03-18 10:25:00,166.39,166.69,166.34,166.45,9766.0,157.1959,157.4794,157.1487,157.2526,9766.0
2021-03-18 10:30:00,166.31,166.47,166.31,166.31,7376.0,157.1204,157.2715,157.1204,157.1204,7376.0
2021-03-18 10:35:00,166.35,166.53,166.32,166.53,9697.0,157.1581,157.3282,157.1298,157.3282,9697.0
2021-03-18 10:40:00,166.53,167.06,166.53,167.02,5800.0,157.3282,157.8289,157.3282,157.7911,5800.0
2021-03-18 10:45:00,167.03,167.18,166.94,167.09,20930.0,157.8006,157.9423,157.7155,157.8573,20930.0
2021-03-18 10:50:00,167.01,167.2,166.85,166.93,6329.0,157.7817,157.9612,157.6305,157.7061,6329.0
2021-03-18 10:55:00,166.93,167.14,166.89,167.09,5281.0,157.7061,157.9045,157.6683,157.8573,5281.0
2021-03-18 11:00:00,167.06,167.58,167.02,167.58,4462.0,157.8289,158.3202,157.7911,158.3202,4462.0
2021-03-18 11:05:00,167.63,167.93,167.55,167.8,6361.0,158.3674,158.6508,158.2918,158.528,6361.0
2021-03-18 11:10:00,167.93,167.95,167.57,167.65,9342.0,158.6508,158.6697,158.3107,158.3863,9342.0
2021-03-18 11:15:00,167.66,167.66,167.32,167.52,7166.0,158.3958,158.3958,158.0745,158.2635,7166.0
2021-03-18 11:20:00,167.59,167.77,167.46,167.63,5238.0,158.3296,158.4997,158.2068,158.3674,5238.0
2021-03-18 11:25:00,167.67,167.88,167.54,167.78,7201.0,158.4052,158.6036,158.2824,158.5091,7201.0
2021-03-18 11:30:00,167.82,168.11,167.62,167.9,6914.0,158.5469,158.8209,158.358,158.6225,6914.0
2021-03-18 11:35:00,168.0,168.18,167.85,168.16,17075.0,158.717,158.887,158.5753,158.8681,17075.0
2021-03-18 11:40:00,168.02,168.11,167.63,167.72,9026.0,158.7359,158.8209,158.3674,158.4524,9026.0
2021-03-18 11:45:00,167.72,168.09,167.67,168.03,8180.0,158.4524,158.802,158.4052,158.7453,8180.0
2021-03-18 11:50:00,168.06,168.32,167.95,168.16,8037.0,158.7737,159.0193,158.6697,158.8681,8037.0
2021-03-18 11:55:00,168.12,168.39,168.11,168.37,8140.0,158.8303,159.0854,158.8209,159.0665,8140.0
2021-03-18 12:00:00,168.5,168.57,168.35,168.42,5303.0,159.1893,159.2555,159.0476,159.1138,5303.0
2021-03-18 12:05:00,168.36,168.55,168.28,168.51,9195.0,159.0571,159.2366,158.9815,159.1988,9195.0
2021-03-18 12:10:00,168.6,168.83,168.28,168.43,14997.0,159.2838,159.5011,158.9815,159.1232,14997.0
2021-03-18 12:15:00,168.47,168.47,168.17,168.39,11010.0,159.161,159.161,158.8776,159.0854,11010.0
2021-03-18 12:20:00,168.42,168.5,168.35,168.45,10233.0,159.1138,159.1893,159.0476,159.1421,10233.0
2021-03-18 12:25:00,168.44,168.46,168.25,168.31,7747.0,159.1327,159.1516,158.9532,159.0098,7747.0
2021-03-18 12:30:00,168.31,168.37,168.17,168.22,10199.0,159.0098,159.0665,158.8776,158.9248,10199.0
2021-03-18 12:35:00,168.22,168.22,167.98,168.09,7593.0,158.9248,158.9248,158.6981,158.802,7593.0
2021-03-18 12:40:00,168.12,168.12,167.94,168.02,6008.0,158.8303,158.8303,158.6603,158.7359,6008.0
2021-03-18 12:45:00,167.98,168.06,167.86,167.87,3394.0,158.6981,158.7737,158.5847,158.5942,3394.0
2021-03-18 12:50:00,167.84,168.21,167.84,168.21,7404.0,158.5658,158.9154,158.5658,158.9154,7404.0
2021-03-18 12:55:00,168.19,168.19,167.84,167.84,6998.0,158.8965,158.8965,158.5658,158.5658,6998.0
2021-03-18 13:00:00,167.83,167.97,167.79,167.83,5387.0,158.5564,158.6886,158.5186,158.5564,5387.0
2021-03-18 13:05:00,167.82,167.82,167.64,167.68,3627.0,158.5469,158.5469,158.3769,158.4147,3627.0
2021-03-18 13:10:00,167.65,167.7,167.5,167.7,5982.0,158.3863,158.4335,158.2446,158.4335,5982.0
2021-03-18 13:15:00,167.63,167.84,167.62,167.78,5316.0,158.3674,158.5658,158.358,158.5091,5316.0
2021-03-18 13:20:00,167.83,168.1,167.83,167.95,3101.0,158.5564,158.8114,158.5564,158.6697,3101.0
2021-03-18 13:25:00,167.96,167.99,167.83,167.93,2734.0,158.6792,158.7075,158.5564,158.6508,2734.0
2021-03-18 13:30:00,167.94,167.99,167.74,167.85,5768.0,158.6603,158.7075,158.4713,158.5753,5768.0
2021-03-18 13:35:00,167.89,168.25,167.89,168.22,5630.0,158.613,158.9532,158.613,158.9248,5630.0
2021-03-18 13:40:00,168.19,168.32,168.16,168.32,4389.0,158.8965,159.0193,158.8681,159.0193,4389.0
2021-03-18 13:45:00,168.38,168.51,168.22,168.51,6449.0,159.076,159.1988,158.9248,159.1988,6449.0
2021-03-18 13:50:00,168.52,168.57,168.43,168.51,3569.0,159.2082,159.2555,159.1232,159.1988,3569.0
2021-03-18 13:55:00,168.52,168.52,168.4,168.4,3232.0,159.2082,159.2082,159.0949,159.0949,3232.0
2021-03-18 14:00:00,168.47,168.47,168.02,168.04,4841.0,159.161,159.161,158.7359,158.7548,4841.0
2021-03-18 14:05:00,168.05,168.34,168.05,168.3,2975.0,158.7642,159.0382,158.7642,159.0004,2975.0
2021-03-18 14:10:00,168.3,168.3,168.13,168.24,4679.0,159.0004,159.0004,158.8398,158.9437,4679.0
2021-03-18 14:15:00,168.18,168.18,167.67,167.74,2769.0,158.887,158.887,158.4052,158.4713,2769.0
2021-03-18 14:20:00,167.72,168.0,167.7,167.97,5161.0,158.4524,158.717,158.4335,158.6886,5161.0
2021-03-18 14:25:00,167.97,167.97,167.72,167.76,5156.0,158.6886,158.6886,158.4524,158.4902,5156.0
2021-03-18 14:30:00,167.78,167.91,167.52,167.54,8576.0,158.5091,158.6319,158.2635,158.2824,8576.0
2021-03-18 14:35:00,167.52,167.52,167.21,167.29,4495.0,158.2635,158.2635,157.9706,158.0462,4495.0
2021-03-18 14:40:00,167.28,167.28,166.76,167.22,4737.0,158.0368,158.0368,157.5455,157.9801,4737.0
2021-03-18 14:45:00,167.31,167.9,167.31,167.8,5349.0,158.0651,158.6225,158.0651,158.528,5349.0
2021-03-18 14:50:00,167.86,167.87,167.54,167.7,8176.0,158.5847,158.5942,158.2824,158.4335,8176.0
2021-03-18 14:55:00,167.62,167.96,167.62,167.89,4215.0,158.358,158.6792,158.358,158.613,4215.0
2021-03-18 15:00:00,167.89,167.91,167.71,167.84,6191.0,158.613,158.6319,158.443,158.5658,6191.0
2021-03-18 15:05:00,167.8,167.83,167.6,167.83,3752.0,158.528,158.5564,158.3391,158.5564,3752.0
2021-03-18 15:10:00,167.85,168.15,167.85,168.13,7938.0,158.5753,158.8587,158.5753,158.8398,7938.0
2021-03-18 15:15:00,168.14,168.18,167.92,168.03,5432.0,158.8492,158.887,158.6414,158.7453,5432.0
2021-03-18 15:20:00,167.88,167.98,167.44,167.47,20532.0,158.6036,158.6981,158.1879,158.2163,20532.0
2021-03-18 15:25:00,167.45,167.89,167.38,167.85,5825.0,158.1974,158.613,158.1312,158.5753,5825.0
2021-03-18 15:30:00,167.92,167.99,167.31,167.31,7432.0,158.6414,158.7075,158.0651,158.0651,7432.0
2021-03-18 15:35:00,167.36,167.54,167.25,167.34,8958.0,158.1123,158.2824,158.0084,158.0934,8958.0
2021-03-18 15:40:00,167.39,167.45,167.21,167.38,7346.0,158.1407,158.1974,157.9706,158.1312,7346.0
2021-03-18 15:45:00,167.44,167.44,167.08,167.18,11476.0,158.1879,158.1879,157.8478,157.9423,11476.0
2021-03-18 15:50:00,167.2,167.49,166.99,167.24,26848.0,157.9612,158.2352,157.7628,157.999,26848.0
2021-03-18 15:55:00,167.3,167.68,167.22,167.56,42745.0,158.0556,158.4147,157.9801,158.3013,42745.0
2021-03-19 09:30:00,167.07,167.07,166.06,166.46,146020.0,157.8384,157.8384,156.8842,157.2621,146020.0
2021-03-19 09:35:00,166.39,166.65,166.1,166.18,7417.0,157.1959,157.4416,156.922,156.9975,7417.0
2021-03-19 09:40:00,166.36,166.36,165.8,165.8,4907.0,157.1676,157.1676,156.6385,156.6385,4907.0
2021-03-19 09:45:00,165.85,165.89,165.2,165.24,8799.0,156.6858,156.7236,156.0717,156.1095,8799.0
2021-03-19 09:50:00,165.34,166.42,165.33,166.39,10185.0,156.204,157.2243,156.1945,157.1959,10185.0
2021-03-19 09:55:00,166.24,166.3,165.85,166.28,8984.0,157.0542,157.1109,156.6858,157.092,8984.0
2021-03-19 10:00:00,166.26,166.43,166.21,166.42,11522.0,157.0731,157.2337,157.0259,157.2243,11522.0
2021-03-19 10:05:00,166.26,166.37,166.12,166.34,13826.0,157.0731,157.177,156.9409,157.1487,13826.0
2021-03-19 10:10:00,166.36,166.68,166.34,166.66,11947.0,157.1676,157.4699,157.1487,157.451,11947.0
2021-03-19 10:15:00,166.62,166.9,166.54,166.86,8582.0,157.4132,157.6778,157.3376,157.64,8582.0
2021-03-19 10:20:00,166.81,167.36,166.79,167.22,9729.0,157.5927,158.1123,157.5738,157.9801,9729.0
2021-03-19 10:25:00,167.19,167.24,166.7,166.92,6073.0,157.9517,157.999,157.4888,157.6966,6073.0
2021-03-19 10:30:00,166.94,166.94,165.77,165.94,6294.0,157.7155,157.7155,156.6102,156.7708,6294.0
2021-03-19 10:35:00,165.82,165.92,165.29,165.43,4595.0,156.6574,156.7519,156.1567,156.289,4595.0
2021-03-19 10:40:00,165.49,165.74,165.36,165.61,6331.0,156.3457,156.5818,156.2228,156.459,6331.0
2021-03-19 10:45:00,165.6,165.6,165.26,165.41,10420.0,156.4496,156.4496,156.1284,156.2701,10420.0
2021-03-19 10:50:00,165.42,165.9,165.28,165.9,5087.0,156.2795,156.733,156.1473,156.733,5087.0
2021-03-19 10:55:00,165.72,165.86,165.67,165.67,4056.0,156.563,156.6952,156.5157,156.5157,4056.0
2021-03-19 11:00:00,165.78,165.91,165.63,165.88,3812.0,156.6196,156.7425,156.4779,156.7141,3812.0
2021-03-19 11:05:00,165.78,165.87,165.68,165.75,6351.0,156.6196,156.7047,156.5252,156.5913,6351.0
2021-03-19 11:10:00,165.68,165.77,165.28,165.37,5815.0,156.5252,156.6102,156.1473,156.2323,5815.0
2021-03-19 11:15:00,165.32,165.39,165.18,165.28,5775.0,156.1851,156.2512,156.0528,156.1473,5775.0
2021-03-19 11:20:00,165.19,165.25,164.73,164.8,7575.0,156.0622,156.1189,155.6277,155.6938,7575.0
2021-03-19 11:25:00,164.83,164.9,164.65,164.72,3047.0,155.7221,155.7883,155.5521,155.6182,3047.0
2021-03-19 11:30:00,164.7,165.22,164.66,165.22,3731.0,155.5993,156.0906,155.5615,156.0906,3731.0
2021-03-19 11:35:00,165.14,165.14,164.82,164.97,11946.0,156.015,156.015,155.7127,155.8544,11946.0
2021-03-19 11:40:00,164.94,165.14,164.87,165.13,9446.0,155.8261,156.015,155.7599,156.0056,9446.0
2021-03-19 11:45:00,165.09,165.41,165.09,165.36,21018.0,155.9678,156.2701,155.9678,156.2228,21018.0
2021-03-19 11:50:00,165.4,165.7,165.33,165.7,8137.0,156.2606,156.5441,156.1945,156.5441,8137.0
2021-03-19 11:55:00,165.63,165.79,165.47,165.56,3613.0,156.4779,156.6291,156.3268,156.4118,3613.0
2021-03-19 12:00:00,165.52,165.79,165.33,165.42,7846.0,156.374,156.6291,156.1945,156.2795,7846.0
2021-03-19 12:05:00,165.42,165.43,165.13,165.18,5666.0,156.2795,156.289,156.0056,156.0528,5666.0
2021-03-19 12:10:00,165.18,165.29,165.04,165.22,7435.0,156.0528,156.1567,155.9205,156.0906,7435.0
2021-03-19 12:15:00,165.22,165.78,165.22,165.71,11580.0,156.0906,156.6196,156.0906,156.5535,11580.0
2021-03-19 12:20:00,165.71,165.74,165.56,165.63,9934.0,156.5535,156.5818,156.4118,156.4779,9934.0
2021-03-19 12:25:00,165.63,165.78,165.46,165.47,3907.0,156.4779,156.6196,156.3173,156.3268,3907.0
2021-03-19 12:30:00,165.48,165.72,165.48,165.52,4634.0,156.3362,156.563,156.3362,156.374,4634.0
2021-03-19 12:35:00,165.5,165.55,165.38,165.46,4338.0,156.3551,156.4023,156.2417,156.3173,4338.0
2021-03-19 12:40:00,165.45,165.8,165.38,165.7,9640.0,156.3079,156.6385,156.2417,156.5441,9640.0
2021-03-19 12:45:00,165.81,165.82,165.72,165.72,2424.0,156.648,156.6574,156.563,156.563,2424.0
2021-03-19 12:50:00,165.72,165.8,165.71,165.75,11355.0,156.563,156.6385,156.5535,156.5913,11355.0
2021-03-19 12:55:00,165.75,165.75,165.47,165.5,5998.0,156.5913,156.5913,156.3268,156.3551,5998.0
2021-03-19 13:00:00,165.58,165.71,165.32,165.54,8358.0,156.4307,156.5535,156.1851,156.3929,8358.0
2021-03-19 13:05:00,165.45,165.57,165.32,165.55,4066.0,156.3079,156.4212,156.1851,156.4023,4066.0
2021-03-19 13:10:00,165.51,165.65,165.43,165.62,3626.0,156.3646,156.4968,156.289,156.4685,3626.0
2021-03-19 13:15:00,165.65,165.82,165.61,165.8,3568.0,156.4968,156.6574,156.459,156.6385,3568.0
2021-03-19 13:20:00,165.81,165.94,165.73,165.94,6107.0,156.648,156.7708,156.5724,156.7708,6107.0
2021-03-19 13:25:00,165.97,166.04,165.92,166.01,3273.0,156.7991,156.8653,156.7519,156.8369,3273.0
2021-03-19 13:30:00,165.99,166.01,165.74,165.74,7672.0,156.818,156.8369,156.5818,156.5818,7672.0
2021-03-19 13:35:00,165.77,165.83,165.46,165.7,5325.0,156.6102,156.6669,156.3173,156.5441,5325.0
2021-03-19 13:40:00,165.74,165.93,165.71,165.92,3250.0,156.5818,156.7614,156.5535,156.7519,3250.0
2021-03-19 13:45:00,165.91,166.02,165.84,165.9,5756.0,156.7425,156.8464,156.6763,156.733,5756.0
2021-03-19 13:50:00,165.9,166.16,165.89,166.15,3803.0,156.733,156.9786,156.7236,156.9692,3803.0
2021-03-19 13:55:00,166.18,166.36,166.04,166.3,5155.0,156.9975,157.1676,156.8653,157.1109,5155.0
2021-03-19 14:00:00,166.33,166.52,166.13,166.14,5133.0,157.1392,157.3187,156.9503,156.9597,5133.0
2021-03-19 14:05:00,166.14,166.2,165.88,165.89,4781.0,156.9597,157.0164,156.7141,156.7236,4781.0
2021-03-19 14:10:00,165.83,165.96,165.69,165.81,6324.0,156.6669,156.7897,156.5346,156.648,6324.0
2021-03-19 14:15:00,165.82,165.86,165.53,165.61,9695.0,156.6574,156.6952,156.3835,156.459,9695.0
2021-03-19 14:20:00,165.55,165.61,165.49,165.61,4848.0,156.4023,156.459,156.3457,156.459,4848.0
2021-03-19 14:25:00,165.55,165.64,165.51,165.59,5707.0,156.4023,156.4874,156.3646,156.4401,5707.0
2021-03-19 14:30:00,165.61,165.72,165.61,165.72,4722.0,156.459,156.563,156.459,156.563,4722.0
2021-03-19 14:35:00,165.68,165.79,165.67,165.7,6607.0,156.5252,156.6291,156.5157,156.5441,6607.0
2021-03-19 14:40:00,165.7,165.78,165.67,165.71,5085.0,156.5441,156.6196,156.5157,156.5535,5085.0
2021-03-19 14:45:00,165.72,165.85,165.71,165.8,7247.0,156.563,156.6858,156.5535,156.6385,7247.0
2021-03-19 14:50:00,165.77,165.8,165.43,165.43,6945.0,156.6102,156.6385,156.289,156.289,6945.0
2021-03-19 14:55:00,165.42,165.47,165.25,165.44,7071.0,156.2795,156.3268,156.1189,156.2984,7071.0
2021-03-19 15:00:00,165.45,165.45,165.12,165.13,7480.0,156.3079,156.3079,155.9961,156.0056,7480.0
2021-03-19 15:05:00,165.1,165.23,165.07,165.09,8407.0,155.9772,156.1,155.9489,155.9678,8407.0
2021-03-19 15:10:00,165.05,165.24,165.05,165.2,5506.0,155.93,156.1095,155.93,156.0717,5506.0
2021-03-19 15:15:00,165.17,165.25,165.08,165.19,10856.0,156.0433,156.1189,155.9583,156.0622,10856.0
2021-03-19 15:20:00,165.2,165.27,165.13,165.14,5776.0,156.0717,156.1378,156.0056,156.015,5776.0
2021-03-19 15:25:00,165.08,165.19,165.03,165.1,6201.0,155.9583,156.0622,155.9111,155.9772,6201.0
2021-03-19 15:30:00,165.12,165.13,164.8,165.12,15434.0,155.9961,156.0056,155.6938,155.9961,15434.0
2021-03-19 15:35:00,165.1,165.45,165.1,165.18,15699.0,155.9772,156.3079,155.9772,156.0528,15699.0
2021-03-19 15:40:00,165.18,165.49,165.15,165.43,22399.0,156.0528,156.3457,156.0244,156.289,22399.0
2021-03-19 15:45:00,165.43,165.52,165.16,165.19,21370.0,156.289,156.374,156.0339,156.0622,21370.0
2021-03-19 15:50:00,165.32,165.57,164.87,164.98,39421.0,156.1851,156.4212,155.7599,155.8638,39421.0
2021-03-19 15:55:00,165.06,165.12,164.06,164.06,143152.0,155.9394,155.9961,154.9947,154.9947,143152.0
2021-03-22 09:30:00,162.44,164.09,162.44,162.77,46340.0,153.4642,155.023,153.4642,153.776,46340.0
2021-03-22 09:35:00,163.15,164.13,162.77,164.08,14063.0,154.135,155.0608,153.776,155.0136,14063.0
2021-03-22 09:40:00,164.0,164.04,163.47,163.68,5674.0,154.938,154.9758,154.4373,154.6357,5674.0
2021-03-22 09:45:00,163.89,163.99,163.19,163.22,3684.0,154.8341,154.9285,154.1728,154.2011,3684.0
2021-03-22 09:50:00,163.27,163.5,162.87,163.09,4344.0,154.2483,154.4656,153.8704,154.0783,4344.0
2021-03-22 09:55:00,163.1,163.18,162.85,162.96,3846.0,154.0877,154.1633,153.8515,153.9555,3846.0
2021-03-22 10:00:00,162.95,163.17,162.51,162.57,10765.0,153.946,154.1539,153.5303,153.587,10765.0
2021-03-22 10:05:00,162.63,162.75,162.41,162.44,6455.0,153.6437,153.7571,153.4359,153.4642,6455.0
2021-03-22 10:10:00,162.51,162.7,162.17,162.66,8685.0,153.5303,153.7098,153.2091,153.672,8685.0
2021-03-22 10:15:00,162.76,162.88,162.39,162.62,3712.0,153.7665,153.8799,153.417,153.6342,3712.0
2021-03-22 10:20:00,162.65,162.65,162.13,162.2,2117.0,153.6626,153.6626,153.1713,153.2375,2117.0
2021-03-22 10:25:00,162.12,162.27,161.78,161.97,6512.0,153.1619,153.3036,152.8407,153.0202,6512.0
2021-03-22 10:30:00,161.91,162.32,161.8,162.31,2820.0,152.9635,153.3508,152.8596,153.3414,2820.0
2021-03-22 10:35:00,162.27,162.27,161.73,161.85,5432.0,153.3036,153.3036,152.7934,152.9068,5432.0
2021-03-22 10:40:00,161.76,162.04,161.76,162.02,5686.0,152.8218,153.0863,152.8218,153.0674,5686.0
2021-03-22 10:45:00,162.02,162.24,161.74,161.91,6050.0,153.0674,153.2752,152.8029,152.9635,6050.0
2021-03-22 10:50:00,161.88,161.93,161.64,161.64,3130.0,152.9351,152.9824,152.7084,152.7084,3130.0
2021-03-22 10:55:00,161.64,161.93,161.64,161.89,4642.0,152.7084,152.9824,152.7084,152.9446,4642.0
2021-03-22 11:00:00,161.89,162.13,161.85,162.13,8535.0,152.9446,153.1713,152.9068,153.1713,8535.0
2021-03-22 11:05:00,162.14,162.32,162.05,162.05,6639.0,153.1808,153.3508,153.0957,153.0957,6639.0
2021-03-22 11:10:00,162.08,162.13,161.71,161.71,5628.0,153.1241,153.1713,152.7745,152.7745,5628.0
2021-03-22 11:15:00,161.8,161.9,161.57,161.89,3500.0,152.8596,152.954,152.6423,152.9446,3500.0
2021-03-22 11:20:00,161.92,162.15,161.83,162.05,6999.0,152.9729,153.1902,152.8879,153.0957,6999.0
2021-03-22 11:25:00,161.96,162.33,161.92,162.33,4150.0,153.0107,153.3603,152.9729,153.3603,4150.0
2021-03-22 11:30:00,162.44,162.75,162.41,162.73,2718.0,153.4642,153.7571,153.4359,153.7382,2718.0
2021-03-22 11:35:00,162.72,162.92,162.64,162.82,2432.0,153.7287,153.9177,153.6531,153.8232,2432.0
2021-03-22 11:40:00,162.8,162.98,162.62,162.93,2451.0,153.8043,153.9744,153.6342,153.9271,2451.0
2021-03-22 11:45:00,162.93,162.93,162.73,162.79,3747.0,153.9271,153.9271,153.7382,153.7949,3747.0
2021-03-22 11:50:00,162.87,163.01,162.74,163.01,3415.0,153.8704,154.0027,153.7476,154.0027,3415.0
2021-03-22 11:55:00,163.06,163.34,163.06,163.34,1500.0,154.0499,154.3145,154.0499,154.3145,1500.0
2021-03-22 12:00:00,163.35,163.44,163.11,163.17,9780.0,154.3239,154.4089,154.0972,154.1539,9780.0
2021-03-22 12:05:00,163.2,163.24,162.69,162.69,14756.0,154.1822,154.22,153.7004,153.7004,14756.0
2021-03-22 12:10:00,162.69,163.02,162.69,163.02,3400.0,153.7004,154.0121,153.7004,154.0121,3400.0
2021-03-22 12:15:00,162.98,163.09,162.95,162.98,4972.0,153.9744,154.0783,153.946,153.9744,4972.0
2021-03-22 12:20:00,162.99,163.05,162.92,163.05,9000.0,153.9838,154.0405,153.9177,154.0405,9000.0
2021-03-22 12:25:00,163.06,163.18,163.0,163.11,4447.0,154.0499,154.1633,153.9933,154.0972,4447.0
2021-03-22 12:30:00,163.13,163.2,162.97,163.02,4557.0,154.1161,154.1822,153.9649,154.0121,4557.0
2021-03-22 12:35:00,163.0,163.17,162.95,163.17,2650.0,153.9933,154.1539,153.946,154.1539,2650.0
2021-03-22 12:40:00,163.21,163.39,163.21,163.39,1412.0,154.1916,154.3617,154.1916,154.3617,1412.0
2021-03-22 12:45:00,163.38,163.47,163.37,163.4,1782.0,154.3523,154.4373,154.3428,154.3711,1782.0
2021-03-22 12:50:00,163.35,163.37,163.25,163.29,1681.0,154.3239,154.3428,154.2294,154.2672,1681.0
2021-03-22 12:55:00,163.24,163.43,163.17,163.43,1747.0,154.22,154.3995,154.1539,154.3995,1747.0
2021-03-22 13:00:00,163.34,163.48,163.3,163.32,3584.0,154.3145,154.4467,154.2767,154.2956,3584.0
2021-03-22 13:05:00,163.33,163.4,163.28,163.28,1600.0,154.305,154.3711,154.2578,154.2578,1600.0
2021-03-22 13:10:00,163.3,163.47,163.27,163.38,2910.0,154.2767,154.4373,154.2483,154.3523,2910.0
2021-03-22 13:15:00,163.37,163.47,163.37,163.47,2136.0,154.3428,154.4373,154.3428,154.4373,2136.0
2021-03-22 13:20:00,163.53,163.71,163.53,163.66,2431.0,154.494,154.664,154.494,154.6168,2431.0
2021-03-22 13:25:00,163.63,163.71,163.57,163.61,2943.0,154.5884,154.664,154.5318,154.5695,2943.0
2021-03-22 13:30:00,163.66,163.87,163.57,163.87,4263.0,154.6168,154.8152,154.5318,154.8152,4263.0
2021-03-22 13:35:00,163.79,163.9,163.76,163.88,2901.0,154.7396,154.8435,154.7113,154.8246,2901.0
2021-03-22 13:40:00,163.95,164.0,163.89,163.9,1281.0,154.8908,154.938,154.8341,154.8435,1281.0
2021-03-22 13:45:00,163.94,163.94,163.74,163.74,2700.0,154.8813,154.8813,154.6924,154.6924,2700.0
2021-03-22 13:50:00,163.71,163.88,163.61,163.61,2398.0,154.664,154.8246,154.5695,154.5695,2398.0
2021-03-22 13:55:00,163.52,163.67,163.52,163.67,2150.0,154.4845,154.6262,154.4845,154.6262,2150.0
2021-03-22 14:00:00,163.65,163.79,163.59,163.79,1400.0,154.6073,154.7396,154.5506,154.7396,1400.0
2021-03-22 14:05:00,163.91,164.08,163.9,163.93,5600.0,154.853,155.0136,154.8435,154.8719,5600.0
2021-03-22 14:10:00,163.91,163.91,163.57,163.58,4270.0,154.853,154.853,154.5318,154.5412,4270.0
2021-03-22 14:15:00,163.61,163.76,163.6,163.75,3855.0,154.5695,154.7113,154.5601,154.7018,3855.0
2021-03-22 14:20:00,163.76,163.84,163.65,163.73,2667.0,154.7113,154.7868,154.6073,154.6829,2667.0
2021-03-22 14:25:00,163.79,164.25,163.79,164.16,4305.0,154.7396,155.1742,154.7396,155.0892,4305.0
2021-03-22 14:30:00,164.21,164.29,164.17,164.28,3577.0,155.1364,155.212,155.0986,155.2025,3577.0
2021-03-22 14:35:00,164.33,164.49,164.3,164.47,2368.0,155.2498,155.4009,155.2214,155.382,2368.0
2021-03-22 14:40:00,164.5,164.6,164.43,164.59,2192.0,155.4104,155.5048,155.3442,155.4954,2192.0
2021-03-22 14:45:00,164.49,164.63,164.44,164.53,2351.0,155.4009,155.5332,155.3537,155.4387,2351.0
2021-03-22 14:50:00,164.53,164.6,164.31,164.31,4459.0,155.4387,155.5048,155.2309,155.2309,4459.0
2021-03-22 14:55:00,164.34,164.43,164.05,164.1,10487.0,155.2592,155.3442,154.9852,155.0325,10487.0
2021-03-22 15:00:00,164.08,164.41,164.08,164.35,2400.0,155.0136,155.3253,155.0136,155.2687,2400.0
2021-03-22 15:05:00,164.38,164.66,164.37,164.64,5277.0,155.297,155.5615,155.2875,155.5426,5277.0
2021-03-22 15:10:00,164.6,164.66,164.47,164.47,3076.0,155.5048,155.5615,155.382,155.382,3076.0
2021-03-22 15:15:00,164.39,164.44,164.2,164.23,2113.0,155.3064,155.3537,155.1269,155.1553,2113.0
2021-03-22 15:20:00,164.14,164.23,164.12,164.13,1874.0,155.0703,155.1553,155.0514,155.0608,1874.0
2021-03-22 15:25:00,164.01,164.09,163.88,163.88,4351.0,154.9474,155.023,154.8246,154.8246,4351.0
2021-03-22 15:30:00,163.9,164.57,163.9,164.56,12485.0,154.8435,155.4765,154.8435,155.4671,12485.0
2021-03-22 15:35:00,164.53,164.76,164.48,164.65,14791.0,155.4387,155.656,155.3915,155.5521,14791.0
2021-03-22 15:40:00,164.73,164.73,164.28,164.34,6506.0,155.6277,155.6277,155.2025,155.2592,6506.0
2021-03-22 15:45:00,164.28,164.37,163.89,163.92,6837.0,155.2025,155.2875,154.8341,154.8624,6837.0
2021-03-22 15:50:00,164.1,164.36,164.07,164.12,13514.0,155.0325,155.2781,155.0041,155.0514,13514.0
2021-03-22 15:55:00,164.12,164.39,164.04,164.3,37478.0,155.0514,155.3064,154.9758,155.2214,37478.0
2021-03-23 09:30:00,162.49,163.16,162.03,162.03,21923.0,153.5114,154.1444,153.0768,153.0768,21923.0
2021-03-23 09:35:00,162.03,163.56,162.03,163.32,9680.0,153.0768,154.5223,153.0768,154.2956,9680.0
2021-03-23 09:40:00,163.38,163.61,163.28,163.53,14334.0,154.3523,154.5695,154.2578,154.494,14334.0
2021-03-23 09:45:00,163.29,163.32,162.59,162.89,8890.0,154.2672,154.2956,153.6059,153.8893,8890.0
2021-03-23 09:50:00,162.74,162.94,162.23,162.59,8069.0,153.7476,153.9366,153.2658,153.6059,8069.0
2021-03-23 09:55:00,162.7,163.38,162.54,163.34,11170.0,153.7098,154.3523,153.5587,154.3145,11170.0
2021-03-23 10:00:00,163.11,163.24,162.71,162.71,4283.0,154.0972,154.22,153.7193,153.7193,4283.0
2021-03-23 10:05:00,162.63,162.7,162.11,162.14,1188.0,153.6437,153.7098,153.1524,153.1808,1188.0
2021-03-23 10:10:00,162.1,162.26,161.87,162.18,4004.0,153.143,153.2941,152.9257,153.2186,4004.0
2021-03-23 10:15:00,162.19,162.52,162.14,162.45,4365.0,153.228,153.5398,153.1808,153.4736,4365.0
2021-03-23 10:20:00,162.33,162.35,162.0,162.02,5977.0,153.3603,153.3792,153.0485,153.0674,5977.0
2021-03-23 10:25:00,162.02,162.2,161.92,161.93,2741.0,153.0674,153.2375,152.9729,152.9824,2741.0
2021-03-23 10:30:00,162.06,162.29,161.76,161.76,5400.0,153.1052,153.3225,152.8218,152.8218,5400.0
2021-03-23 10:35:00,161.69,161.72,161.11,161.19,4397.0,152.7556,152.784,152.2077,152.2833,4397.0
2021-03-23 10:40:00,161.25,161.47,161.02,161.11,11260.0,152.3399,152.5478,152.1227,152.2077,11260.0
2021-03-23 10:45:00,161.23,161.55,161.05,161.36,3915.0,152.3211,152.6234,152.151,152.4439,3915.0
2021-03-23 10:50:00,161.23,161.68,161.23,161.37,4710.0,152.3211,152.7462,152.3211,152.4533,4710.0
2021-03-23 10:55:00,161.41,161.41,160.91,161.1,4120.0,152.4911,152.4911,152.0187,152.1982,4120.0
2021-03-23 11:00:00,161.19,161.4,160.99,161.33,6152.0,152.2833,152.4817,152.0943,152.4155,6152.0
2021-03-23 11:05:00,161.33,161.49,161.25,161.49,5176.0,152.4155,152.5667,152.3399,152.5667,5176.0
2021-03-23 11:10:00,161.32,161.69,161.29,161.53,3000.0,152.4061,152.7556,152.3777,152.6045,3000.0
2021-03-23 11:15:00,161.51,161.79,161.46,161.76,2718.0,152.5856,152.8501,152.5383,152.8218,2718.0
2021-03-23 11:20:00,161.71,161.92,161.69,161.92,1374.0,152.7745,152.9729,152.7556,152.9729,1374.0
2021-03-23 11:25:00,161.99,162.03,161.77,162.03,4630.0,153.0391,153.0768,152.8312,153.0768,4630.0
2021-03-23 11:30:00,161.99,162.0,161.77,161.85,4281.0,153.0391,153.0485,152.8312,152.9068,4281.0
2021-03-23 11:35:00,161.84,161.98,161.68,161.69,9268.0,152.8973,153.0296,152.7462,152.7556,9268.0
2021-03-23 11:40:00,161.68,161.82,161.64,161.71,1200.0,152.7462,152.8785,152.7084,152.7745,1200.0
2021-03-23 11:45:00,161.66,161.7,161.5,161.5,5049.0,152.7273,152.7651,152.5761,152.5761,5049.0
2021-03-23 11:50:00,161.56,161.56,161.21,161.21,2950.0,152.6328,152.6328,152.3022,152.3022,2950.0
2021-03-23 11:55:00,161.13,161.49,161.13,161.36,7251.0,152.2266,152.5667,152.2266,152.4439,7251.0
2021-03-23 12:00:00,161.43,161.65,161.25,161.25,14183.0,152.51,152.7178,152.3399,152.3399,14183.0
2021-03-23 12:05:00,161.29,161.31,161.07,161.12,4081.0,152.3777,152.3966,152.1699,152.2171,4081.0
2021-03-23 12:10:00,161.13,161.23,160.85,160.99,9024.0,152.2266,152.3211,151.9621,152.0943,9024.0
2021-03-23 12:15:00,160.98,161.13,160.8,160.86,5900.0,152.0849,152.2266,151.9148,151.9715,5900.0
2021-03-23 12:20:00,160.86,160.86,160.58,160.81,5915.0,151.9715,151.9715,151.707,151.9243,5915.0
2021-03-23 12:25:00,160.58,160.82,160.58,160.73,3220.0,151.707,151.9337,151.707,151.8487,3220.0
2021-03-23 12:30:00,160.85,160.99,160.74,160.74,5424.0,151.9621,152.0943,151.8581,151.8581,5424.0
2021-03-23 12:35:00,160.73,160.92,160.73,160.92,2652.0,151.8487,152.0282,151.8487,152.0282,2652.0
2021-03-23 12:40:00,160.95,160.95,160.71,160.71,1400.0,152.0565,152.0565,151.8298,151.8298,1400.0
2021-03-23 12:45:00,160.78,160.79,160.6,160.71,2512.0,151.8959,151.9054,151.7259,151.8298,2512.0
2021-03-23 12:50:00,160.65,160.7,160.58,160.67,5210.0,151.7731,151.8203,151.707,151.792,5210.0
2021-03-23 12:55:00,160.71,160.92,160.71,160.88,1710.0,151.8298,152.0282,151.8298,151.9904,1710.0
2021-03-23 13:00:00,160.92,161.08,160.83,160.94,5138.0,152.0282,152.1793,151.9432,152.0471,5138.0
2021-03-23 13:05:00,160.85,160.85,160.73,160.74,1953.0,151.9621,151.9621,151.8487,151.8581,1953.0
2021-03-23 13:10:00,160.72,160.79,160.56,160.58,14209.0,151.8392,151.9054,151.6881,151.707,14209.0
2021-03-23 13:15:00,160.55,160.58,160.45,160.51,3292.0,151.6786,151.707,151.5842,151.6408,3292.0
2021-03-23 13:20:00,160.45,160.5,160.34,160.48,5730.0,151.5842,151.6314,151.4802,151.6125,5730.0
2021-03-23 13:25:00,160.45,160.45,160.35,160.39,1614.0,151.5842,151.5842,151.4897,151.5275,1614.0
2021-03-23 13:30:00,160.39,160.45,160.2,160.22,6721.0,151.5275,151.5842,151.348,151.3669,6721.0
2021-03-23 13:35:00,160.25,160.45,160.24,160.25,1200.0,151.3952,151.5842,151.3858,151.3952,1200.0
2021-03-23 13:40:00,160.25,160.27,159.84,159.85,10380.0,151.3952,151.4141,151.0079,151.0173,10380.0
2021-03-23 13:45:00,159.86,159.86,159.56,159.83,5418.0,151.0268,151.0268,150.7433,150.9984,5418.0
2021-03-23 13:50:00,159.73,159.76,159.66,159.66,2765.0,150.9039,150.9323,150.8378,150.8378,2765.0
2021-03-23 13:55:00,159.69,159.8,159.64,159.79,3786.0,150.8661,150.9701,150.8189,150.9606,3786.0
2021-03-23 14:00:00,159.79,160.1,159.79,160.07,4827.0,150.9606,151.2535,150.9606,151.2252,4827.0
2021-03-23 14:05:00,160.14,160.19,159.95,160.17,3737.0,151.2913,151.3385,151.1118,151.3196,3737.0
2021-03-23 14:10:00,160.25,160.58,160.22,160.39,3503.0,151.3952,151.707,151.3669,151.5275,3503.0
2021-03-23 14:15:00,160.4,160.4,160.16,160.17,4338.0,151.5369,151.5369,151.3102,151.3196,4338.0
2021-03-23 14:20:00,160.18,160.23,159.93,160.1,10245.0,151.3291,151.3763,151.0929,151.2535,10245.0
2021-03-23 14:25:00,160.06,160.31,159.96,160.28,3157.0,151.2157,151.4519,151.1212,151.4235,3157.0
2021-03-23 14:30:00,160.23,160.28,160.04,160.04,5305.0,151.3763,151.4235,151.1968,151.1968,5305.0
2021-03-23 14:35:00,160.0,160.12,159.98,160.05,2500.0,151.159,151.2724,151.1401,151.2063,2500.0
2021-03-23 14:40:00,160.01,160.02,159.82,159.98,5425.0,151.1685,151.1779,150.989,151.1401,5425.0
2021-03-23 14:45:00,159.95,160.38,159.86,160.27,2986.0,151.1118,151.518,151.0268,151.4141,2986.0
2021-03-23 14:50:00,160.3,160.3,160.13,160.16,7480.0,151.4424,151.4424,151.2818,151.3102,7480.0
2021-03-23 14:55:00,160.13,160.13,159.93,159.99,3753.0,151.2818,151.2818,151.0929,151.1496,3753.0
2021-03-23 15:00:00,160.06,160.38,159.97,160.38,3454.0,151.2157,151.518,151.1307,151.518,3454.0
2021-03-23 15:05:00,160.35,160.4,160.21,160.21,2415.0,151.4897,151.5369,151.3574,151.3574,2415.0
2021-03-23 15:10:00,160.21,160.25,160.01,160.01,3533.0,151.3574,151.3952,151.1685,151.1685,3533.0
2021-03-23 15:15:00,160.0,160.4,159.95,160.21,6394.0,151.159,151.5369,151.1118,151.3574,6394.0
2021-03-23 15:20:00,160.12,160.12,159.96,159.96,4429.0,151.2724,151.2724,151.1212,151.1212,4429.0
2021-03-23 15:25:00,159.84,160.21,159.78,160.0,4540.0,151.0079,151.3574,150.9512,151.159,4540.0
2021-03-23 15:30:00,160.0,160.0,159.72,159.87,12099.0,151.159,151.159,150.8945,151.0362,12099.0
2021-03-23 15:35:00,159.9,159.97,159.77,159.87,9788.0,151.0645,151.1307,150.9417,151.0362,9788.0
2021-03-23 15:40:00,159.91,160.14,159.85,160.0,11444.0,151.074,151.2913,151.0173,151.159,11444.0
2021-03-23 15:45:00,160.02,160.39,159.98,160.1,9369.0,151.1779,151.5275,151.1401,151.2535,9369.0
2021-03-23 15:50:00,160.04,160.38,159.89,160.38,20165.0,151.1968,151.518,151.0551,151.518,20165.0
2021-03-23 15:55:00,160.43,160.56,160.27,160.3,39552.0,151.5653,151.6881,151.4141,151.4424,39552.0
2021-03-24 09:30:00,161.38,161.73,160.67,161.4,19542.0,152.4628,152.7934,151.792,152.4817,19542.0
2021-03-24 09:35:00,161.45,161.88,161.25,161.65,4605.0,152.5289,152.9351,152.3399,152.7178,4605.0
2021-03-24 09:40:00,161.78,161.92,161.24,161.46,5037.0,152.8407,152.9729,152.3305,152.5383,5037.0
2021-03-24 09:45:00,161.41,162.01,161.41,161.75,5109.0,152.4911,153.058,152.4911,152.8123,5109.0
2021-03-24 09:50:00,161.7,161.7,161.26,161.53,13020.0,152.7651,152.7651,152.3494,152.6045,13020.0
2021-03-24 09:55:00,161.52,161.9,161.5,161.83,7297.0,152.595,152.954,152.5761,152.8879,7297.0
2021-03-24 10:00:00,161.83,162.2,161.82,161.99,4091.0,152.8879,153.2375,152.8785,153.0391,4091.0
2021-03-24 10:05:00,162.01,162.26,161.97,161.97,2571.0,153.058,153.2941,153.0202,153.0202,2571.0
2021-03-24 10:10:00,161.87,162.35,161.87,162.35,3224.0,152.9257,153.3792,152.9257,153.3792,3224.0
2021-03-24 10:15:00,162.34,162.34,161.75,162.01,3093.0,153.3697,153.3697,152.8123,153.058,3093.0
2021-03-24 10:20:00,162.01,162.35,161.96,162.07,1960.0,153.058,153.3792,153.0107,153.1146,1960.0
2021-03-24 10:25:00,162.07,162.22,161.97,162.12,1807.0,153.1146,153.2564,153.0202,153.1619,1807.0
2021-03-24 10:30:00,162.1,162.23,161.92,162.06,2900.0,153.143,153.2658,152.9729,153.1052,2900.0
2021-03-24 10:35:00,162.13,162.33,161.98,162.28,8580.0,153.1713,153.3603,153.0296,153.313,8580.0
2021-03-24 10:40:00,162.28,162.58,162.28,162.58,3128.0,153.313,153.5965,153.313,153.5965,3128.0
2021-03-24 10:45:00,162.62,162.73,162.33,162.73,9467.0,153.6342,153.7382,153.3603,153.7382,9467.0
2021-03-24 10:50:00,162.7,162.85,162.61,162.85,8887.0,153.7098,153.8515,153.6248,153.8515,8887.0
2021-03-24 10:55:00,162.88,162.88,162.67,162.88,2902.0,153.8799,153.8799,153.6815,153.8799,2902.0
2021-03-24 11:00:00,162.97,163.12,162.79,162.82,4919.0,153.9649,154.1066,153.7949,153.8232,4919.0
2021-03-24 11:05:00,162.9,162.94,162.63,162.64,3587.0,153.8988,153.9366,153.6437,153.6531,3587.0
2021-03-24 11:10:00,162.56,162.63,162.13,162.13,2000.0,153.5776,153.6437,153.1713,153.1713,2000.0
2021-03-24 11:15:00,162.22,162.23,162.0,162.09,4700.0,153.2564,153.2658,153.0485,153.1335,4700.0
2021-03-24 11:20:00,162.09,162.22,161.92,162.22,6376.0,153.1335,153.2564,152.9729,153.2564,6376.0
2021-03-24 11:25:00,162.24,162.3,162.19,162.28,2996.0,153.2752,153.3319,153.228,153.313,2996.0
2021-03-24 11:30:00,162.28,162.54,162.23,162.23,4199.0,153.313,153.5587,153.2658,153.2658,4199.0
2021-03-24 11:35:00,162.26,162.3,162.13,162.21,8892.0,153.2941,153.3319,153.1713,153.2469,8892.0
2021-03-24 11:40:00,162.21,162.21,161.72,161.83,11514.0,153.2469,153.2469,152.784,152.8879,11514.0
2021-03-24 11:45:00,161.86,162.24,161.83,162.15,7229.0,152.9162,153.2752,152.8879,153.1902,7229.0
2021-03-24 11:50:00,162.2,162.46,162.12,162.46,5892.0,153.2375,153.4831,153.1619,153.4831,5892.0
2021-03-24 11:55:00,162.41,162.49,162.35,162.45,6545.0,153.4359,153.5114,153.3792,153.4736,6545.0
2021-03-24 12:00:00,162.44,162.8,162.43,162.73,5028.0,153.4642,153.8043,153.4547,153.7382,5028.0
2021-03-24 12:05:00,162.73,162.92,162.73,162.85,3556.0,153.7382,153.9177,153.7382,153.8515,3556.0
2021-03-24 12:10:00,162.91,163.0,162.8,162.81,5017.0,153.9082,153.9933,153.8043,153.8137,5017.0
2021-03-24 12:15:00,162.81,162.97,162.48,162.51,34761.0,153.8137,153.9649,153.502,153.5303,34761.0
2021-03-24 12:20:00,162.54,162.72,162.39,162.67,7642.0,153.5587,153.7287,153.417,153.6815,7642.0
2021-03-24 12:25:00,162.67,162.93,162.66,162.72,8790.0,153.6815,153.9271,153.672,153.7287,8790.0
2021-03-24 12:30:00,162.76,162.91,162.67,162.91,5423.0,153.7665,153.9082,153.6815,153.9082,5423.0
2021-03-24 12:35:00,162.91,162.91,162.73,162.73,4169.0,153.9082,153.9082,153.7382,153.7382,4169.0
2021-03-24 12:40:00,162.78,162.84,162.7,162.7,5400.0,153.7854,153.8421,153.7098,153.7098,5400.0
2021-03-24 12:45:00,162.7,162.7,162.19,162.19,5906.0,153.7098,153.7098,153.228,153.228,5906.0
2021-03-24 12:50:00,162.22,162.28,162.18,162.22,5204.0,153.2564,153.313,153.2186,153.2564,5204.0
2021-03-24 12:55:00,162.22,162.45,162.19,162.37,6253.0,153.2564,153.4736,153.228,153.3981,6253.0
2021-03-24 13:00:00,162.37,162.37,162.06,162.36,5561.0,153.3981,153.3981,153.1052,153.3886,5561.0
2021-03-24 13:05:00,162.37,162.37,162.17,162.25,2902.0,153.3981,153.3981,153.2091,153.2847,2902.0
2021-03-24 13:10:00,162.22,162.25,161.85,161.87,6082.0,153.2564,153.2847,152.9068,152.9257,6082.0
2021-03-24 13:15:00,161.81,161.81,161.34,161.44,3350.0,152.869,152.869,152.425,152.5195,3350.0
2021-03-24 13:20:00,161.44,161.86,161.25,161.86,8160.0,152.5195,152.9162,152.3399,152.9162,8160.0
2021-03-24 13:25:00,161.93,162.09,161.9,162.05,5700.0,152.9824,153.1335,152.954,153.0957,5700.0
2021-03-24 13:30:00,162.09,162.42,162.07,162.25,4747.0,153.1335,153.4453,153.1146,153.2847,4747.0
2021-03-24 13:35:00,162.25,162.41,162.23,162.35,3022.0,153.2847,153.4359,153.2658,153.3792,3022.0
2021-03-24 13:40:00,162.42,162.48,161.99,161.99,4285.0,153.4453,153.502,153.0391,153.0391,4285.0
2021-03-24 13:45:00,161.96,162.43,161.94,162.43,4659.0,153.0107,153.4547,152.9918,153.4547,4659.0
2021-03-24 13:50:00,162.44,162.56,162.35,162.51,4239.0,153.4642,153.5776,153.3792,153.5303,4239.0
2021-03-24 13:55:00,162.52,162.6,161.96,161.96,8384.0,153.5398,153.6154,153.0107,153.0107,8384.0
2021-03-24 14:00:00,161.94,162.37,161.94,162.19,5400.0,152.9918,153.3981,152.9918,153.228,5400.0
2021-03-24 14:05:00,162.2,162.3,162.03,162.18,8836.0,153.2375,153.3319,153.0768,153.2186,8836.0
2021-03-24 14:10:00,162.18,162.33,161.92,161.92,18801.0,153.2186,153.3603,152.9729,152.9729,18801.0
2021-03-24 14:15:00,161.88,162.2,161.87,162.14,3510.0,152.9351,153.2375,152.9257,153.1808,3510.0
2021-03-24 14:20:00,162.15,162.3,162.15,162.28,3700.0,153.1902,153.3319,153.1902,153.313,3700.0
2021-03-24 14:25:00,162.28,162.28,161.97,162.09,5437.0,153.313,153.313,153.0202,153.1335,5437.0
2021-03-24 14:30:00,162.08,162.08,161.63,161.84,8089.0,153.1241,153.1241,152.699,152.8973,8089.0
2021-03-24 14:35:00,161.94,162.04,161.73,161.79,7174.0,152.9918,153.0863,152.7934,152.8501,7174.0
2021-03-24 14:40:00,161.83,161.95,161.7,161.8,3593.0,152.8879,153.0013,152.7651,152.8596,3593.0
2021-03-24 14:45:00,161.8,162.27,161.8,162.25,7653.0,152.8596,153.3036,152.8596,153.2847,7653.0
2021-03-24 14:50:00,162.25,162.43,161.98,162.08,8426.0,153.2847,153.4547,153.0296,153.1241,8426.0
2021-03-24 14:55:00,162.0,162.4,161.9,162.03,9468.0,153.0485,153.4264,152.954,153.0768,9468.0
2021-03-24 15:00:00,162.06,162.5,162.06,162.38,8969.0,153.1052,153.5209,153.1052,153.4075,8969.0
2021-03-24 15:05:00,162.45,162.53,162.23,162.24,11353.0,153.4736,153.5492,153.2658,153.2752,11353.0
2021-03-24 15:10:00,162.22,162.35,162.05,162.11,7266.0,153.2564,153.3792,153.0957,153.1524,7266.0
2021-03-24 15:15:00,162.17,162.31,162.11,162.22,9518.0,153.2091,153.3414,153.1524,153.2564,9518.0
2021-03-24 15:20:00,162.15,162.15,161.93,162.12,10589.0,153.1902,153.1902,152.9824,153.1619,10589.0
2021-03-24 15:25:00,162.11,162.2,161.98,162.12,11548.0,153.1524,153.2375,153.0296,153.1619,11548.0
2021-03-24 15:30:00,162.14,162.14,161.62,161.62,12178.0,153.1808,153.1808,152.6895,152.6895,12178.0
2021-03-24 15:35:00,161.69,161.93,161.45,161.8,13569.0,152.7556,152.9824,152.5289,152.8596,13569.0
2021-03-24 15:40:00,161.69,161.93,161.68,161.82,11010.0,152.7556,152.9824,152.7462,152.8785,11010.0
2021-03-24 15:45:00,161.84,162.16,161.78,161.91,24072.0,152.8973,153.1997,152.8407,152.9635,24072.0
2021-03-24 15:50:00,161.85,161.9,161.37,161.42,36936.0,152.9068,152.954,152.4533,152.5006,36936.0
2021-03-24 15:55:00,161.44,161.6,161.07,161.07,64387.0,152.5195,152.6706,152.1699,152.1699,64387.0
2021-03-25 09:30:00,160.38,161.44,160.33,160.33,26854.0,151.518,152.5195,151.4708,151.4708,26854.0
2021-03-25 09:35:00,160.25,160.63,159.82,159.82,10074.0,151.3952,151.7542,150.989,150.989,10074.0
2021-03-25 09:40:00,159.73,160.05,159.73,159.96,6478.0,150.9039,151.2063,150.9039,151.1212,6478.0
2021-03-25 09:45:00,160.07,160.43,160.07,160.31,2880.0,151.2252,151.5653,151.2252,151.4519,2880.0
2021-03-25 09:50:00,160.15,160.3,159.99,160.3,4223.0,151.3007,151.4424,151.1496,151.4424,4223.0
2021-03-25 09:55:00,160.06,160.81,159.8,160.31,8152.0,151.2157,151.9243,150.9701,151.4519,8152.0
2021-03-25 10:00:00,160.12,160.43,159.9,160.38,7047.0,151.2724,151.5653,151.0645,151.518,7047.0
2021-03-25 10:05:00,160.33,160.41,160.1,160.26,4668.0,151.4708,151.5464,151.2535,151.4047,4668.0
2021-03-25 10:10:00,160.11,160.4,160.04,160.34,3708.0,151.2629,151.5369,151.1968,151.4802,3708.0
2021-03-25 10:15:00,160.11,160.16,159.81,160.16,2713.0,151.2629,151.3102,150.9795,151.3102,2713.0
2021-03-25 10:20:00,160.15,160.72,160.15,160.68,8227.0,151.3007,151.8392,151.3007,151.8014,8227.0
2021-03-25 10:25:00,160.65,160.89,160.46,160.56,2986.0,151.7731,151.9998,151.5936,151.6881,2986.0
2021-03-25 10:30:00,160.52,160.95,160.51,160.68,4216.0,151.6503,152.0565,151.6408,151.8014,4216.0
2021-03-25 10:35:00,160.58,160.6,160.42,160.59,5681.0,151.707,151.7259,151.5558,151.7164,5681.0
2021-03-25 10:40:00,160.45,160.51,160.31,160.42,17401.0,151.5842,151.6408,151.4519,151.5558,17401.0
2021-03-25 10:45:00,160.43,160.61,160.37,160.39,5019.0,151.5653,151.7353,151.5086,151.5275,5019.0
2021-03-25 10:50:00,160.39,160.39,160.21,160.32,9966.0,151.5275,151.5275,151.3574,151.4613,9966.0
2021-03-25 10:55:00,160.23,160.69,160.23,160.69,4245.0,151.3763,151.8109,151.3763,151.8109,4245.0
2021-03-25 11:00:00,160.69,160.76,160.37,160.39,4474.0,151.8109,151.877,151.5086,151.5275,4474.0
2021-03-25 11:05:00,160.39,160.83,160.33,160.67,4879.0,151.5275,151.9432,151.4708,151.792,4879.0
2021-03-25 11:10:00,160.63,161.11,160.5,161.07,6407.0,151.7542,152.2077,151.6314,152.1699,6407.0
2021-03-25 11:15:00,161.01,161.14,160.85,160.86,3517.0,152.1132,152.236,151.9621,151.9715,3517.0
2021-03-25 11:20:00,160.99,161.2,160.98,161.13,1974.0,152.0943,152.2927,152.0849,152.2266,1974.0
2021-03-25 11:25:00,161.08,161.27,160.96,161.17,8030.0,152.1793,152.3588,152.066,152.2644,8030.0
2021-03-25 11:30:00,161.17,161.62,161.11,161.62,4901.0,152.2644,152.6895,152.2077,152.6895,4901.0
2021-03-25 11:35:00,161.69,161.85,161.42,161.8,1755.0,152.7556,152.9068,152.5006,152.8596,1755.0
2021-03-25 11:40:00,161.56,161.65,161.13,161.19,12294.0,152.6328,152.7178,152.2266,152.2833,12294.0
2021-03-25 11:45:00,161.17,161.17,160.91,160.99,4329.0,152.2644,152.2644,152.0187,152.0943,4329.0
2021-03-25 11:50:00,161.02,161.4,161.02,161.23,12485.0,152.1227,152.4817,152.1227,152.3211,12485.0
2021-03-25 11:55:00,161.34,161.97,161.27,161.78,6533.0,152.425,153.0202,152.3588,152.8407,6533.0
2021-03-25 12:00:00,161.93,161.93,161.67,161.74,3232.0,152.9824,152.9824,152.7367,152.8029,3232.0
2021-03-25 12:05:00,161.67,161.69,161.47,161.53,3009.0,152.7367,152.7556,152.5478,152.6045,3009.0
2021-03-25 12:10:00,161.49,161.82,161.49,161.82,1317.0,152.5667,152.8785,152.5667,152.8785,1317.0
2021-03-25 12:15:00,162.08,162.33,162.02,162.29,3186.0,153.1241,153.3603,153.0674,153.3225,3186.0
2021-03-25 12:20:00,162.27,162.27,162.0,162.04,3781.0,153.3036,153.3036,153.0485,153.0863,3781.0
2021-03-25 12:25:00,162.13,162.22,162.05,162.05,2010.0,153.1713,153.2564,153.0957,153.0957,2010.0
2021-03-25 12:30:00,162.05,162.43,162.05,162.37,2312.0,153.0957,153.4547,153.0957,153.3981,2312.0
2021-03-25 12:35:00,162.29,162.34,162.22,162.34,871.0,153.3225,153.3697,153.2564,153.3697,871.0
2021-03-25 12:40:00,162.28,162.62,162.28,162.5,1609.0,153.313,153.6342,153.313,153.5209,1609.0
2021-03-25 12:45:00,162.52,162.76,162.5,162.74,1585.0,153.5398,153.7665,153.5209,153.7476,1585.0
2021-03-25 12:50:00,162.67,162.82,162.57,162.58,3590.0,153.6815,153.8232,153.587,153.5965,3590.0
2021-03-25 12:55:00,162.58,162.6,162.36,162.37,1132.0,153.5965,153.6154,153.3886,153.3981,1132.0
2021-03-25 13:00:00,162.24,162.44,162.22,162.31,2102.0,153.2752,153.4642,153.2564,153.3414,2102.0
2021-03-25 13:05:00,162.45,162.45,162.04,162.04,4113.0,153.4736,153.4736,153.0863,153.0863,4113.0
2021-03-25 13:10:00,162.15,162.41,162.15,162.41,1352.0,153.1902,153.4359,153.1902,153.4359,1352.0
2021-03-25 13:15:00,162.47,162.53,162.36,162.43,1066.0,153.4925,153.5492,153.3886,153.4547,1066.0
2021-03-25 13:20:00,162.49,162.5,162.21,162.36,1696.0,153.5114,153.5209,153.2469,153.3886,1696.0
2021-03-25 13:25:00,162.2,162.34,162.2,162.24,1200.0,153.2375,153.3697,153.2375,153.2752,1200.0
2021-03-25 13:30:00,162.14,162.33,162.14,162.19,1901.0,153.1808,153.3603,153.1808,153.228,1901.0
2021-03-25 13:35:00,162.1,162.26,162.0,162.19,1693.0,153.143,153.2941,153.0485,153.228,1693.0
2021-03-25 13:40:00,162.25,162.6,162.25,162.6,1410.0,153.2847,153.6154,153.2847,153.6154,1410.0
2021-03-25 13:45:00,162.67,162.86,162.41,162.63,2924.0,153.6815,153.861,153.4359,153.6437,2924.0
2021-03-25 13:50:00,162.52,162.74,162.41,162.74,35712.0,153.5398,153.7476,153.4359,153.7476,35712.0
2021-03-25 13:55:00,162.82,162.82,162.55,162.58,3134.0,153.8232,153.8232,153.5681,153.5965,3134.0
2021-03-25 14:00:00,162.59,162.68,162.47,162.62,2546.0,153.6059,153.6909,153.4925,153.6342,2546.0
2021-03-25 14:05:00,162.61,162.74,162.54,162.74,1956.0,153.6248,153.7476,153.5587,153.7476,1956.0
2021-03-25 14:10:00,162.7,163.02,162.7,162.96,4674.0,153.7098,154.0121,153.7098,153.9555,4674.0
2021-03-25 14:15:00,163.0,163.22,162.89,163.15,3833.0,153.9933,154.2011,153.8893,154.135,3833.0
2021-03-25 14:20:00,163.06,163.21,162.93,163.05,2122.0,154.0499,154.1916,153.9271,154.0405,2122.0
2021-03-25 14:25:00,163.1,163.16,162.84,162.84,12248.0,154.0877,154.1444,153.8421,153.8421,12248.0
2021-03-25 14:30:00,162.66,162.93,162.65,162.9,4968.0,153.672,153.9271,153.6626,153.8988,4968.0
2021-03-25 14:35:00,162.89,163.24,162.84,163.15,3706.0,153.8893,154.22,153.8421,154.135,3706.0
2021-03-25 14:40:00,163.23,163.33,163.16,163.32,3270.0,154.2105,154.305,154.1444,154.2956,3270.0
2021-03-25 14:45:00,163.35,163.44,163.18,163.3,3992.0,154.3239,154.4089,154.1633,154.2767,3992.0
2021-03-25 14:50:00,163.41,163.51,163.27,163.44,5558.0,154.3806,154.4751,154.2483,154.4089,5558.0
2021-03-25 14:55:00,163.42,163.5,163.17,163.34,4946.0,154.39,154.4656,154.1539,154.3145,4946.0
2021-03-25 15:00:00,163.28,163.47,163.18,163.18,4026.0,154.2578,154.4373,154.1633,154.1633,4026.0
2021-03-25 15:05:00,163.27,163.27,163.08,163.17,3175.0,154.2483,154.2483,154.0688,154.1539,3175.0
2021-03-25 15:10:00,163.3,163.65,163.28,163.51,5731.0,154.2767,154.6073,154.2578,154.4751,5731.0
2021-03-25 15:15:00,163.81,164.23,163.81,164.13,7892.0,154.7585,155.1553,154.7585,155.0608,7892.0
2021-03-25 15:20:00,164.12,164.24,163.93,164.02,5728.0,155.0514,155.1647,154.8719,154.9569,5728.0
2021-03-25 15:25:00,164.02,164.43,163.95,164.3,6056.0,154.9569,155.3442,154.8908,155.2214,6056.0
2021-03-25 15:30:00,164.26,164.49,164.17,164.43,7053.0,155.1836,155.4009,155.0986,155.3442,7053.0
2021-03-25 15:35:00,164.39,164.48,164.26,164.48,9044.0,155.3064,155.3915,155.1836,155.3915,9044.0
2021-03-25 15:40:00,164.48,164.6,164.22,164.39,8788.0,155.3915,155.5048,155.1458,155.3064,8788.0
2021-03-25 15:45:00,164.33,164.39,164.12,164.28,23378.0,155.2498,155.3064,155.0514,155.2025,23378.0
2021-03-25 15:50:00,164.4,164.66,164.35,164.51,19831.0,155.3159,155.5615,155.2687,155.4198,19831.0
2021-03-25 15:55:00,164.5,164.51,163.86,163.94,58014.0,155.4104,155.4198,154.8057,154.8813,58014.0
2021-03-26 09:30:00,165.42,165.47,164.69,165.24,15846.0,156.2795,156.3268,155.5899,156.1095,15846.0
2021-03-26 09:35:00,165.24,165.81,164.86,165.06,6411.0,156.1095,156.648,155.7505,155.9394,6411.0
2021-03-26 09:40:00,165.0,165.43,164.99,165.09,2220.0,155.8827,156.289,155.8733,155.9678,2220.0
2021-03-26 09:45:00,165.15,165.3,164.59,164.69,8309.0,156.0244,156.1662,155.4954,155.5899,8309.0
2021-03-26 09:50:00,164.83,165.1,164.54,164.91,4345.0,155.7221,155.9772,155.4482,155.7977,4345.0
2021-03-26 09:55:00,164.94,165.7,164.94,165.57,10010.0,155.8261,156.5441,155.8261,156.4212,10010.0
2021-03-26 10:00:00,165.62,165.87,165.45,165.77,6075.0,156.4685,156.7047,156.3079,156.6102,6075.0
2021-03-26 10:05:00,165.67,165.99,165.67,165.99,3440.0,156.5157,156.818,156.5157,156.818,3440.0
2021-03-26 10:10:00,166.12,166.26,165.98,166.26,2836.0,156.9409,157.0731,156.8086,157.0731,2836.0
2021-03-26 10:15:00,166.31,166.46,166.22,166.43,3766.0,157.1204,157.2621,157.0353,157.2337,3766.0
2021-03-26 10:20:00,166.44,166.45,166.23,166.45,2243.0,157.2432,157.2526,157.0448,157.2526,2243.0
2021-03-26 10:25:00,166.52,166.56,166.34,166.35,3081.0,157.3187,157.3565,157.1487,157.1581,3081.0
2021-03-26 10:30:00,166.51,166.53,166.14,166.2,1060.0,157.3093,157.3282,156.9597,157.0164,1060.0
2021-03-26 10:35:00,166.38,166.41,165.82,165.82,2192.0,157.1865,157.2148,156.6574,156.6574,2192.0
2021-03-26 10:40:00,165.75,166.08,165.75,165.83,2633.0,156.5913,156.9031,156.5913,156.6669,2633.0
2021-03-26 10:45:00,165.81,165.92,165.66,165.71,2757.0,156.648,156.7519,156.5063,156.5535,2757.0
2021-03-26 10:50:00,165.71,165.88,165.68,165.74,2255.0,156.5535,156.7141,156.5252,156.5818,2255.0
2021-03-26 10:55:00,165.73,165.8,165.36,165.45,2361.0,156.5724,156.6385,156.2228,156.3079,2361.0
2021-03-26 11:00:00,165.42,165.54,165.34,165.43,1406.0,156.2795,156.3929,156.204,156.289,1406.0
2021-03-26 11:05:00,165.39,165.9,165.33,165.9,2512.0,156.2512,156.733,156.1945,156.733,2512.0
2021-03-26 11:10:00,165.73,165.93,165.35,165.46,6552.0,156.5724,156.7614,156.2134,156.3173,6552.0
2021-03-26 11:15:00,165.25,165.52,165.24,165.47,2062.0,156.1189,156.374,156.1095,156.3268,2062.0
2021-03-26 11:20:00,165.48,166.03,165.48,165.69,2605.0,156.3362,156.8558,156.3362,156.5346,2605.0
2021-03-26 11:25:00,165.73,166.03,165.73,166.0,1300.0,156.5724,156.8558,156.5724,156.8275,1300.0
2021-03-26 11:30:00,166.01,166.13,165.94,166.06,900.0,156.8369,156.9503,156.7708,156.8842,900.0
2021-03-26 11:35:00,166.17,166.24,166.04,166.19,2342.0,156.9881,157.0542,156.8653,157.007,2342.0
2021-03-26 11:40:00,166.21,166.21,166.01,166.05,3402.0,157.0259,157.0259,156.8369,156.8747,3402.0
2021-03-26 11:45:00,165.97,165.98,165.81,165.86,1541.0,156.7991,156.8086,156.648,156.6952,1541.0
2021-03-26 11:50:00,165.96,165.99,165.71,165.73,4133.0,156.7897,156.818,156.5535,156.5724,4133.0
2021-03-26 11:55:00,165.8,166.16,165.8,166.07,3700.0,156.6385,156.9786,156.6385,156.8936,3700.0
2021-03-26 12:00:00,166.12,166.18,165.86,166.04,7767.0,156.9409,156.9975,156.6952,156.8653,7767.0
2021-03-26 12:05:00,166.12,166.21,165.97,166.16,5466.0,156.9409,157.0259,156.7991,156.9786,5466.0
2021-03-26 12:10:00,166.18,166.38,166.18,166.25,1807.0,156.9975,157.1865,156.9975,157.0637,1807.0
2021-03-26 12:15:00,166.28,166.54,166.27,166.35,2185.0,157.092,157.3376,157.0826,157.1581,2185.0
2021-03-26 12:20:00,166.44,166.47,166.12,166.17,5237.0,157.2432,157.2715,156.9409,156.9881,5237.0
2021-03-26 12:25:00,166.15,166.18,165.92,165.97,3492.0,156.9692,156.9975,156.7519,156.7991,3492.0
2021-03-26 12:30:00,165.99,166.17,165.82,166.17,6409.0,156.818,156.9881,156.6574,156.9881,6409.0
2021-03-26 12:35:00,166.12,166.2,166.04,166.13,2445.0,156.9409,157.0164,156.8653,156.9503,2445.0
2021-03-26 12:40:00,166.18,166.43,166.1,166.43,4668.0,156.9975,157.2337,156.922,157.2337,4668.0
2021-03-26 12:45:00,166.39,166.48,166.25,166.47,3700.0,157.1959,157.281,157.0637,157.2715,3700.0
2021-03-26 12:50:00,166.38,166.61,166.35,166.49,5117.0,157.1865,157.4038,157.1581,157.2904,5117.0
2021-03-26 12:55:00,166.53,166.56,166.27,166.35,1501.0,157.3282,157.3565,157.0826,157.1581,1501.0
2021-03-26 13:00:00,166.39,166.7,166.39,166.65,2473.0,157.1959,157.4888,157.1959,157.4416,2473.0
2021-03-26 13:05:00,166.65,166.85,166.64,166.68,1347.0,157.4416,157.6305,157.4321,157.4699,1347.0
2021-03-26 13:10:00,166.63,166.7,166.47,166.47,2075.0,157.4227,157.4888,157.2715,157.2715,2075.0
2021-03-26 13:15:00,166.57,166.73,166.52,166.56,3943.0,157.366,157.5171,157.3187,157.3565,3943.0
2021-03-26 13:20:00,166.62,166.7,166.28,166.38,1328.0,157.4132,157.4888,157.092,157.1865,1328.0
2021-03-26 13:25:00,166.45,166.7,166.44,166.61,2004.0,157.2526,157.4888,157.2432,157.4038,2004.0
2021-03-26 13:30:00,166.66,166.67,166.55,166.67,1147.0,157.451,157.4605,157.3471,157.4605,1147.0
2021-03-26 13:35:00,166.56,166.56,166.16,166.17,1327.0,157.3565,157.3565,156.9786,156.9881,1327.0
2021-03-26 13:40:00,166.15,166.21,165.78,165.78,2430.0,156.9692,157.0259,156.6196,156.6196,2430.0
2021-03-26 13:45:00,165.63,165.71,165.45,165.52,3570.0,156.4779,156.5535,156.3079,156.374,3570.0
2021-03-26 13:50:00,165.46,165.85,165.46,165.8,2100.0,156.3173,156.6858,156.3173,156.6385,2100.0
2021-03-26 13:55:00,165.77,165.89,165.72,165.77,6017.0,156.6102,156.7236,156.563,156.6102,6017.0
2021-03-26 14:00:00,165.76,165.83,165.6,165.69,2412.0,156.6007,156.6669,156.4496,156.5346,2412.0
2021-03-26 14:05:00,165.74,165.82,165.51,165.69,1166.0,156.5818,156.6574,156.3646,156.5346,1166.0
2021-03-26 14:10:00,165.69,165.78,165.55,165.57,4140.0,156.5346,156.6196,156.4023,156.4212,4140.0
2021-03-26 14:15:00,165.58,165.7,165.43,165.6,4274.0,156.4307,156.5441,156.289,156.4496,4274.0
2021-03-26 14:20:00,165.69,166.11,165.67,165.97,3694.0,156.5346,156.9314,156.5157,156.7991,3694.0
2021-03-26 14:25:00,166.07,166.15,165.91,165.97,4532.0,156.8936,156.9692,156.7425,156.7991,4532.0
2021-03-26 14:30:00,166.09,166.46,166.08,166.38,4706.0,156.9125,157.2621,156.9031,157.1865,4706.0
2021-03-26 14:35:00,166.38,166.57,166.31,166.46,2127.0,157.1865,157.366,157.1204,157.2621,2127.0
2021-03-26 14:40:00,166.33,166.51,166.33,166.5,4335.0,157.1392,157.3093,157.1392,157.2999,4335.0
2021-03-26 14:45:00,166.56,166.56,166.15,166.19,2025.0,157.3565,157.3565,156.9692,157.007,2025.0
2021-03-26 14:50:00,166.2,166.88,166.2,166.81,3634.0,157.0164,157.6589,157.0164,157.5927,3634.0
2021-03-26 14:55:00,166.75,167.0,166.72,166.85,3571.0,157.536,157.7722,157.5077,157.6305,3571.0
2021-03-26 15:00:00,166.86,167.15,166.85,167.03,2773.0,157.64,157.9139,157.6305,157.8006,2773.0
2021-03-26 15:05:00,167.03,167.04,166.58,166.58,2568.0,157.8006,157.81,157.3754,157.3754,2568.0
2021-03-26 15:10:00,166.65,166.93,166.59,166.76,4745.0,157.4416,157.7061,157.3849,157.5455,4745.0
2021-03-26 15:15:00,166.64,166.82,166.64,166.82,1906.0,157.4321,157.6022,157.4321,157.6022,1906.0
2021-03-26 15:20:00,166.88,166.99,166.8,166.84,10445.0,157.6589,157.7628,157.5833,157.6211,10445.0
2021-03-26 15:25:00,166.8,166.8,166.62,166.71,2956.0,157.5833,157.5833,157.4132,157.4983,2956.0
2021-03-26 15:30:00,166.63,167.15,166.6,167.15,9057.0,157.4227,157.9139,157.3943,157.9139,9057.0
2021-03-26 15:35:00,167.13,167.19,166.73,166.85,12527.0,157.895,157.9517,157.5171,157.6305,12527.0
2021-03-26 15:40:00,166.91,166.95,166.72,166.8,6729.0,157.6872,157.725,157.5077,157.5833,6729.0
2021-03-26 15:45:00,166.94,166.95,166.74,166.82,13663.0,157.7155,157.725,157.5266,157.6022,13663.0
2021-03-26 15:50:00,166.87,167.26,166.81,167.22,12683.0,157.6494,158.0179,157.5927,157.9801,12683.0
2021-03-26 15:55:00,167.32,168.17,167.25,168.08,60828.0,158.0745,158.8776,158.0084,158.7925,60828.0
2021-03-29 09:30:00,169.0,169.47,168.18,168.59,41764.0,159.6617,160.1057,158.887,159.2744,41764.0
2021-03-29 09:35:00,168.57,168.8,167.79,168.24,8427.0,159.2555,159.4728,158.5186,158.9437,8427.0
2021-03-29 09:40:00,168.24,168.24,167.67,167.98,5883.0,158.9437,158.9437,158.4052,158.6981,5883.0
2021-03-29 09:45:00,167.84,168.25,167.59,167.82,5655.0,158.5658,158.9532,158.3296,158.5469,5655.0
2021-03-29 09:50:00,167.64,168.28,167.6,168.14,5851.0,158.3769,158.9815,158.3391,158.8492,5851.0
2021-03-29 09:55:00,168.17,168.6,168.06,168.06,11674.0,158.8776,159.2838,158.7737,158.7737,11674.0
2021-03-29 10:00:00,168.16,168.56,168.05,168.3,6001.0,158.8681,159.246,158.7642,159.0004,6001.0
2021-03-29 10:05:00,168.42,168.43,167.71,167.71,4223.0,159.1138,159.1232,158.443,158.443,4223.0
2021-03-29 10:10:00,167.56,167.7,167.45,167.45,1515.0,158.3013,158.4335,158.1974,158.1974,1515.0
2021-03-29 10:15:00,167.33,167.8,167.09,167.77,8168.0,158.084,158.528,157.8573,158.4997,8168.0
2021-03-29 10:20:00,167.73,167.73,167.02,167.02,3214.0,158.4619,158.4619,157.7911,157.7911,3214.0
2021-03-29 10:25:00,166.95,167.03,166.69,166.69,1706.0,157.725,157.8006,157.4794,157.4794,1706.0
2021-03-29 10:30:00,166.69,167.04,166.52,166.79,3500.0,157.4794,157.81,157.3187,157.5738,3500.0
2021-03-29 10:35:00,166.86,167.2,166.85,166.96,2728.0,157.64,157.9612,157.6305,157.7344,2728.0
2021-03-29 10:40:00,166.92,166.92,166.37,166.37,1484.0,157.6966,157.6966,157.177,157.177,1484.0
2021-03-29 10:45:00,166.22,166.73,166.11,166.59,5783.0,157.0353,157.5171,156.9314,157.3849,5783.0
2021-03-29 10:50:00,166.53,166.71,166.44,166.44,2565.0,157.3282,157.4983,157.2432,157.2432,2565.0
2021-03-29 10:55:00,166.29,166.67,166.29,166.55,1118.0,157.1015,157.4605,157.1015,157.3471,1118.0
2021-03-29 11:00:00,166.53,166.73,166.43,166.59,1533.0,157.3282,157.5171,157.2337,157.3849,1533.0
2021-03-29 11:05:00,166.58,167.01,166.53,167.01,3437.0,157.3754,157.7817,157.3282,157.7817,3437.0
2021-03-29 11:10:00,167.01,167.33,166.88,167.27,6415.0,157.7817,158.084,157.6589,158.0273,6415.0
2021-03-29 11:15:00,167.19,167.41,167.07,167.09,3928.0,157.9517,158.1596,157.8384,157.8573,3928.0
2021-03-29 11:20:00,167.16,167.49,167.14,167.3,1216.0,157.9234,158.2352,157.9045,158.0556,1216.0
2021-03-29 11:25:00,167.53,167.65,167.37,167.47,3929.0,158.2729,158.3863,158.1218,158.2163,3929.0
2021-03-29 11:30:00,167.45,167.86,167.36,167.86,3844.0,158.1974,158.5847,158.1123,158.5847,3844.0
2021-03-29 11:35:00,167.93,167.93,167.57,167.69,4268.0,158.6508,158.6508,158.3107,158.4241,4268.0
2021-03-29 11:40:00,167.61,167.92,167.55,167.84,3101.0,158.3485,158.6414,158.2918,158.5658,3101.0
2021-03-29 11:45:00,167.84,167.9,167.67,167.68,3313.0,158.5658,158.6225,158.4052,158.4147,3313.0
2021-03-29 11:50:00,167.71,167.86,167.5,167.54,4254.0,158.443,158.5847,158.2446,158.2824,4254.0
2021-03-29 11:55:00,167.61,167.72,167.51,167.65,2815.0,158.3485,158.4524,158.254,158.3863,2815.0
2021-03-29 12:00:00,167.62,167.7,167.5,167.5,2062.0,158.358,158.4335,158.2446,158.2446,2062.0
2021-03-29 12:05:00,167.49,167.55,167.08,167.08,5304.0,158.2352,158.2918,157.8478,157.8478,5304.0
2021-03-29 12:10:00,167.15,167.15,166.9,166.99,5623.0,157.9139,157.9139,157.6778,157.7628,5623.0
2021-03-29 12:15:00,166.9,167.0,166.61,166.75,5500.0,157.6778,157.7722,157.4038,157.536,5500.0
2021-03-29 12:20:00,166.79,166.91,166.67,166.67,2163.0,157.5738,157.6872,157.4605,157.4605,2163.0
2021-03-29 12:25:00,166.65,167.1,166.62,167.1,4563.0,157.4416,157.8667,157.4132,157.8667,4563.0
2021-03-29 12:30:00,167.0,167.18,166.93,167.18,2423.0,157.7722,157.9423,157.7061,157.9423,2423.0
2021-03-29 12:35:00,167.15,167.31,167.13,167.18,4190.0,157.9139,158.0651,157.895,157.9423,4190.0
2021-03-29 12:40:00,167.14,167.44,167.01,167.44,1964.0,157.9045,158.1879,157.7817,158.1879,1964.0
2021-03-29 12:45:00,167.4,167.4,167.2,167.22,2276.0,158.1501,158.1501,157.9612,157.9801,2276.0
2021-03-29 12:50:00,167.22,167.25,167.06,167.24,2870.0,157.9801,158.0084,157.8289,157.999,2870.0
2021-03-29 12:55:00,167.31,167.32,167.08,167.15,3600.0,158.0651,158.0745,157.8478,157.9139,3600.0
2021-03-29 13:00:00,167.09,167.1,166.93,167.02,3649.0,157.8573,157.8667,157.7061,157.7911,3649.0
2021-03-29 13:05:00,166.93,167.02,166.77,166.77,2101.0,157.7061,157.7911,157.5549,157.5549,2101.0
2021-03-29 13:10:00,166.66,166.77,166.52,166.75,2002.0,157.451,157.5549,157.3187,157.536,2002.0
2021-03-29 13:15:00,166.77,166.99,166.7,166.78,2316.0,157.5549,157.7628,157.4888,157.5644,2316.0
2021-03-29 13:20:00,166.9,166.9,166.73,166.87,2405.0,157.6778,157.6778,157.5171,157.6494,2405.0
2021-03-29 13:25:00,166.88,166.96,166.78,166.96,1313.0,157.6589,157.7344,157.5644,157.7344,1313.0
2021-03-29 13:30:00,166.97,167.17,166.89,167.12,5701.0,157.7439,157.9328,157.6683,157.8856,5701.0
2021-03-29 13:35:00,167.14,167.14,166.81,166.81,2651.0,157.9045,157.9045,157.5927,157.5927,2651.0
2021-03-29 13:40:00,166.85,166.85,166.69,166.7,1400.0,157.6305,157.6305,157.4794,157.4888,1400.0
2021-03-29 13:45:00,166.63,167.08,166.62,166.95,4745.0,157.4227,157.8478,157.4132,157.725,4745.0
2021-03-29 13:50:00,166.91,167.29,166.9,166.99,3285.0,157.6872,158.0462,157.6778,157.7628,3285.0
2021-03-29 13:55:00,166.94,167.13,166.94,166.99,1107.0,157.7155,157.895,157.7155,157.7628,1107.0
2021-03-29 14:00:00,166.81,167.08,166.78,166.98,1218.0,157.5927,157.8478,157.5644,157.7533,1218.0
2021-03-29 14:05:00,166.9,167.15,166.84,167.12,3025.0,157.6778,157.9139,157.6211,157.8856,3025.0
2021-03-29 14:10:00,167.14,167.33,166.94,167.33,1532.0,157.9045,158.084,157.7155,158.084,1532.0
2021-03-29 14:15:00,167.22,167.24,167.07,167.18,1011.0,157.9801,157.999,157.8384,157.9423,1011.0
2021-03-29 14:20:00,167.37,167.37,167.14,167.26,2031.0,158.1218,158.1218,157.9045,158.0179,2031.0
2021-03-29 14:25:00,167.13,167.23,167.05,167.23,820.0,157.895,157.9895,157.8195,157.9895,820.0
2021-03-29 14:30:00,167.15,167.26,167.01,167.18,3562.0,157.9139,158.0179,157.7817,157.9423,3562.0
2021-03-29 14:35:00,167.19,167.27,166.98,167.05,3489.0,157.9517,158.0273,157.7533,157.8195,3489.0
2021-03-29 14:40:00,167.08,167.4,167.08,167.4,1429.0,157.8478,158.1501,157.8478,158.1501,1429.0
2021-03-29 14:45:00,167.31,167.56,167.31,167.53,1110.0,158.0651,158.3013,158.0651,158.2729,1110.0
2021-03-29 14:50:00,167.27,167.46,167.22,167.45,2515.0,158.0273,158.2068,157.9801,158.1974,2515.0
2021-03-29 14:55:00,167.34,167.34,167.12,167.18,1522.0,158.0934,158.0934,157.8856,157.9423,1522.0
2021-03-29 15:00:00,167.31,167.45,167.24,167.31,1904.0,158.0651,158.1974,157.999,158.0651,1904.0
2021-03-29 15:05:00,167.48,167.54,167.38,167.42,1335.0,158.2257,158.2824,158.1312,158.169,1335.0
2021-03-29 15:10:00,167.59,167.59,167.35,167.35,1239.0,158.3296,158.3296,158.1029,158.1029,1239.0
2021-03-29 15:15:00,167.4,167.59,167.36,167.53,6746.0,158.1501,158.3296,158.1123,158.2729,6746.0
2021-03-29 15:20:00,167.56,167.57,167.42,167.51,2581.0,158.3013,158.3107,158.169,158.254,2581.0
2021-03-29 15:25:00,167.55,167.61,167.35,167.35,3795.0,158.2918,158.3485,158.1029,158.1029,3795.0
2021-03-29 15:30:00,167.37,167.38,166.69,166.72,6715.0,158.1218,158.1312,157.4794,157.5077,6715.0
2021-03-29 15:35:00,166.77,166.91,166.65,166.65,9825.0,157.5549,157.6872,157.4416,157.4416,9825.0
2021-03-29 15:40:00,166.65,166.68,166.34,166.52,5022.0,157.4416,157.4699,157.1487,157.3187,5022.0
2021-03-29 15:45:00,166.46,166.86,166.37,166.56,5926.0,157.2621,157.64,157.177,157.3565,5926.0
2021-03-29 15:50:00,166.48,166.62,166.38,166.43,9578.0,157.281,157.4132,157.1865,157.2337,9578.0
2021-03-29 15:55:00,166.43,166.7,166.31,166.57,39730.0,157.2337,157.4888,157.1204,157.366,39730.0
2021-03-30 09:30:00,165.25,166.96,165.25,166.45,15555.0,156.1189,157.7344,156.1189,157.2526,15555.0
2021-03-30 09:35:00,166.64,167.06,166.41,167.06,3002.0,157.4321,157.8289,157.2148,157.8289,3002.0
2021-03-30 09:40:00,167.12,167.12,166.29,166.59,6045.0,157.8856,157.8856,157.1015,157.3849,6045.0
2021-03-30 09:45:00,166.77,166.78,165.92,165.95,2973.0,157.5549,157.5644,156.7519,156.7802,2973.0
2021-03-30 09:50:00,165.89,166.35,165.88,166.35,2773.0,156.7236,157.1581,156.7141,157.1581,2773.0
2021-03-30 09:55:00,166.36,166.57,166.31,166.34,2436.0,157.1676,157.366,157.1204,157.1487,2436.0
2021-03-30 10:00:00,166.23,166.73,166.1,166.1,1000.0,157.0448,157.5171,156.922,156.922,1000.0
2021-03-30 10:05:00,166.09,166.5,166.08,166.36,2532.0,156.9125,157.2999,156.9031,157.1676,2532.0
2021-03-30 10:10:00,166.16,166.43,166.16,166.3,2600.0,156.9786,157.2337,156.9786,157.1109,2600.0
2021-03-30 10:15:00,166.34,166.48,166.15,166.45,2803.0,157.1487,157.281,156.9692,157.2526,2803.0
2021-03-30 10:20:00,166.35,166.35,165.81,166.14,3900.0,157.1581,157.1581,156.648,156.9597,3900.0
2021-03-30 10:25:00,166.09,166.42,166.07,166.42,4576.0,156.9125,157.2243,156.8936,157.2243,4576.0
2021-03-30 10:30:00,166.47,166.77,166.35,166.7,3353.0,157.2715,157.5549,157.1581,157.4888,3353.0
2021-03-30 10:35:00,166.58,167.14,166.55,167.14,3204.0,157.3754,157.9045,157.3471,157.9045,3204.0
2021-03-30 10:40:00,166.98,167.3,166.98,167.04,8040.0,157.7533,158.0556,157.7533,157.81,8040.0
2021-03-30 10:45:00,167.0,167.29,166.85,167.28,3520.0,157.7722,158.0462,157.6305,158.0368,3520.0
2021-03-30 10:50:00,167.3,167.32,166.93,167.09,3003.0,158.0556,158.0745,157.7061,157.8573,3003.0
2021-03-30 10:55:00,167.09,167.15,166.76,166.8,10998.0,157.8573,157.9139,157.5455,157.5833,10998.0
2021-03-30 11:00:00,166.81,166.85,166.64,166.64,3584.0,157.5927,157.6305,157.4321,157.4321,3584.0
2021-03-30 11:05:00,166.63,166.92,166.63,166.9,2479.0,157.4227,157.6966,157.4227,157.6778,2479.0
2021-03-30 11:10:00,166.83,167.02,166.71,167.02,1883.0,157.6116,157.7911,157.4983,157.7911,1883.0
2021-03-30 11:15:00,167.12,167.13,166.92,167.02,2794.0,157.8856,157.895,157.6966,157.7911,2794.0
2021-03-30 11:20:00,166.99,167.16,166.92,167.03,1302.0,157.7628,157.9234,157.6966,157.8006,1302.0
2021-03-30 11:25:00,166.96,167.05,166.78,167.05,1900.0,157.7344,157.8195,157.5644,157.8195,1900.0
2021-03-30 11:30:00,166.96,166.99,166.81,166.86,2917.0,157.7344,157.7628,157.5927,157.64,2917.0
2021-03-30 11:35:00,166.78,166.91,166.72,166.88,3400.0,157.5644,157.6872,157.5077,157.6589,3400.0
2021-03-30 11:40:00,166.91,167.34,166.88,167.34,4679.0,157.6872,158.0934,157.6589,158.0934,4679.0
2021-03-30 11:45:00,167.38,167.77,167.37,167.55,2628.0,158.1312,158.4997,158.1218,158.2918,2628.0
2021-03-30 11:50:00,167.4,167.47,167.13,167.23,3924.0,158.1501,158.2163,157.895,157.9895,3924.0
2021-03-30 11:55:00,167.3,167.35,167.16,167.31,3083.0,158.0556,158.1029,157.9234,158.0651,3083.0
2021-03-30 12:00:00,167.36,167.51,167.36,167.36,2512.0,158.1123,158.254,158.1123,158.1123,2512.0
2021-03-30 12:05:00,167.32,167.72,167.32,167.62,3981.0,158.0745,158.4524,158.0745,158.358,3981.0
2021-03-30 12:10:00,167.63,167.69,167.44,167.44,2270.0,158.3674,158.4241,158.1879,158.1879,2270.0
2021-03-30 12:15:00,167.51,167.64,167.39,167.45,2525.0,158.254,158.3769,158.1407,158.1974,2525.0
2021-03-30 12:20:00,167.39,167.54,167.29,167.45,7370.0,158.1407,158.2824,158.0462,158.1974,7370.0
2021-03-30 12:25:00,167.47,167.66,167.47,167.49,1900.0,158.2163,158.3958,158.2163,158.2352,1900.0
2021-03-30 12:30:00,167.51,167.66,167.43,167.58,2957.0,158.254,158.3958,158.1785,158.3202,2957.0
2021-03-30 12:35:00,167.56,167.66,167.43,167.66,3334.0,158.3013,158.3958,158.1785,158.3958,3334.0
2021-03-30 12:40:00,167.58,167.6,167.52,167.52,1356.0,158.3202,158.3391,158.2635,158.2635,1356.0
2021-03-30 12:45:00,167.47,167.65,167.44,167.45,2006.0,158.2163,158.3863,158.1879,158.1974,2006.0
2021-03-30 12:50:00,167.39,167.39,167.18,167.29,1045.0,158.1407,158.1407,157.9423,158.0462,1045.0
2021-03-30 12:55:00,167.37,167.45,167.31,167.35,934.0,158.1218,158.1974,158.0651,158.1029,934.0
2021-03-30 13:00:00,167.34,167.55,167.26,167.55,3105.0,158.0934,158.2918,158.0179,158.2918,3105.0
2021-03-30 13:05:00,167.56,167.56,167.28,167.43,1400.0,158.3013,158.3013,158.0368,158.1785,1400.0
2021-03-30 13:10:00,167.3,167.37,167.05,167.05,21800.0,158.0556,158.1218,157.8195,157.8195,21800.0
2021-03-30 13:15:00,167.03,167.03,166.85,166.89,6408.0,157.8006,157.8006,157.6305,157.6683,6408.0
2021-03-30 13:20:00,166.9,166.91,166.78,166.89,3368.0,157.6778,157.6872,157.5644,157.6683,3368.0
2021-03-30 13:25:00,166.82,166.84,166.46,166.46,2706.0,157.6022,157.6211,157.2621,157.2621,2706.0
2021-03-30 13:30:00,166.41,166.73,166.39,166.58,5309.0,157.2148,157.5171,157.1959,157.3754,5309.0
2021-03-30 13:35:00,166.57,166.67,166.51,166.57,1100.0,157.366,157.4605,157.3093,157.366,1100.0
2021-03-30 13:40:00,166.55,166.67,166.55,166.61,1100.0,157.3471,157.4605,157.3471,157.4038,1100.0
2021-03-30 13:45:00,166.66,166.71,166.5,166.6,2379.0,157.451,157.4983,157.2999,157.3943,2379.0
2021-03-30 13:50:00,166.56,166.62,166.46,166.46,1335.0,157.3565,157.4132,157.2621,157.2621,1335.0
2021-03-30 13:55:00,166.44,166.47,166.36,166.42,2300.0,157.2432,157.2715,157.1676,157.2243,2300.0
2021-03-30 14:00:00,166.37,166.43,166.29,166.3,1837.0,157.177,157.2337,157.1015,157.1109,1837.0
2021-03-30 14:05:00,166.37,166.6,166.3,166.5,5713.0,157.177,157.3943,157.1109,157.2999,5713.0
2021-03-30 14:10:00,166.49,166.71,166.47,166.68,1563.0,157.2904,157.4983,157.2715,157.4699,1563.0
2021-03-30 14:15:00,166.64,167.05,166.64,166.96,3278.0,157.4321,157.8195,157.4321,157.7344,3278.0
2021-03-30 14:20:00,167.02,167.04,166.8,166.95,2484.0,157.7911,157.81,157.5833,157.725,2484.0
2021-03-30 14:25:00,166.98,167.1,166.92,167.09,2119.0,157.7533,157.8667,157.6966,157.8573,2119.0
2021-03-30 14:30:00,167.07,167.12,166.93,166.96,1860.0,157.8384,157.8856,157.7061,157.7344,1860.0
2021-03-30 14:35:00,166.89,166.96,166.67,166.67,1687.0,157.6683,157.7344,157.4605,157.4605,1687.0
2021-03-30 14:40:00,166.71,166.9,166.71,166.81,1775.0,157.4983,157.6778,157.4983,157.5927,1775.0
2021-03-30 14:45:00,166.92,166.92,166.74,166.86,3032.0,157.6966,157.6966,157.5266,157.64,3032.0
2021-03-30 14:50:00,166.93,166.99,166.79,166.83,6951.0,157.7061,157.7628,157.5738,157.6116,6951.0
2021-03-30 14:55:00,166.84,167.14,166.8,167.14,7535.0,157.6211,157.9045,157.5833,157.9045,7535.0
2021-03-30 15:00:00,167.08,167.28,167.03,167.19,8769.0,157.8478,158.0368,157.8006,157.9517,8769.0
2021-03-30 15:05:00,167.16,167.23,167.14,167.14,2652.0,157.9234,157.9895,157.9045,157.9045,2652.0
2021-03-30 15:10:00,167.16,167.16,166.91,167.06,5365.0,157.9234,157.9234,157.6872,157.8289,5365.0
2021-03-30 15:15:00,167.0,167.07,166.91,167.02,3400.0,157.7722,157.8384,157.6872,157.7911,3400.0
2021-03-30 15:20:00,167.06,167.21,167.01,167.21,6338.0,157.8289,157.9706,157.7817,157.9706,6338.0
2021-03-30 15:25:00,167.18,167.28,167.09,167.12,7185.0,157.9423,158.0368,157.8573,157.8856,7185.0
2021-03-30 15:30:00,167.18,167.42,167.18,167.39,4658.0,157.9423,158.169,157.9423,158.1407,4658.0
2021-03-30 15:35:00,167.38,167.5,167.15,167.2,4705.0,158.1312,158.2446,157.9139,157.9612,4705.0
2021-03-30 15:40:00,167.17,167.25,167.15,167.25,5449.0,157.9328,158.0084,157.9139,158.0084,5449.0
2021-03-30 15:45:00,167.21,167.32,167.16,167.19,5812.0,157.9706,158.0745,157.9234,157.9517,5812.0
2021-03-30 15:50:00,167.08,167.13,166.84,166.87,12713.0,157.8478,157.895,157.6211,157.6494,12713.0
2021-03-30 15:55:00,166.87,167.08,166.64,167.08,50526.0,157.6494,157.8478,157.4321,157.8478,50526.0
2021-03-31 09:30:00,167.64,168.55,166.58,168.06,27156.0,158.3769,159.2366,157.3754,158.7737,27156.0
2021-03-31 09:35:00,168.4,168.65,167.47,167.62,9312.0,159.0949,159.3311,158.2163,158.358,9312.0
2021-03-31 09:40:00,168.28,168.28,167.26,167.47,2942.0,158.9815,158.9815,158.0179,158.2163,2942.0
2021-03-31 09:45:00,167.53,167.97,166.96,166.96,3060.0,158.2729,158.6886,157.7344,157.7344,3060.0
2021-03-31 09:50:00,167.0,167.07,166.49,166.49,1865.0,157.7722,157.8384,157.2904,157.2904,1865.0
2021-03-31 09:55:00,166.63,166.94,166.51,166.86,2266.0,157.4227,157.7155,157.3093,157.64,2266.0
2021-03-31 10:00:00,166.59,166.75,166.57,166.75,1524.0,157.3849,157.536,157.366,157.536,1524.0
2021-03-31 10:05:00,166.6,166.82,166.45,166.45,1105.0,157.3943,157.6022,157.2526,157.2526,1105.0
2021-03-31 10:10:00,166.33,166.37,166.14,166.15,3111.0,157.1392,157.177,156.9597,156.9692,3111.0
2021-03-31 10:15:00,166.16,166.22,165.94,166.17,3647.0,156.9786,157.0353,156.7708,156.9881,3647.0
2021-03-31 10:20:00,166.0,166.33,166.0,166.08,2541.0,156.8275,157.1392,156.8275,156.9031,2541.0
2021-03-31 10:25:00,165.94,165.97,165.78,165.96,1876.0,156.7708,156.7991,156.6196,156.7897,1876.0
2021-03-31 10:30:00,165.93,165.98,165.76,165.76,3561.0,156.7614,156.8086,156.6007,156.6007,3561.0
2021-03-31 10:35:00,165.71,165.79,165.45,165.77,6075.0,156.5535,156.6291,156.3079,156.6102,6075.0
2021-03-31 10:40:00,165.61,165.86,165.5,165.53,10827.0,156.459,156.6952,156.3551,156.3835,10827.0
2021-03-31 10:45:00,165.38,165.4,165.06,165.06,4571.0,156.2417,156.2606,155.9394,155.9394,4571.0
2021-03-31 10:50:00,165.06,165.23,165.01,165.14,7941.0,155.9394,156.1,155.8922,156.015,7941.0
2021-03-31 10:55:00,165.11,165.6,165.11,165.53,5790.0,155.9867,156.4496,155.9867,156.3835,5790.0
2021-03-31 11:00:00,165.57,165.86,165.48,165.73,4128.0,156.4212,156.6952,156.3362,156.5724,4128.0
2021-03-31 11:05:00,165.82,165.9,165.52,165.69,2301.0,156.6574,156.733,156.374,156.5346,2301.0
2021-03-31 11:10:00,165.7,165.7,165.53,165.53,1685.0,156.5441,156.5441,156.3835,156.3835,1685.0
2021-03-31 11:15:00,165.61,165.99,165.6,165.95,4076.0,156.459,156.818,156.4496,156.7802,4076.0
2021-03-31 11:20:00,165.97,166.1,165.7,165.71,2831.0,156.7991,156.922,156.5441,156.5535,2831.0
2021-03-31 11:25:00,165.55,165.61,165.33,165.61,1490.0,156.4023,156.459,156.1945,156.459,1490.0
2021-03-31 11:30:00,165.53,165.62,165.43,165.43,3358.0,156.3835,156.4685,156.289,156.289,3358.0
2021-03-31 11:35:00,165.45,165.45,165.01,165.13,2200.0,156.3079,156.3079,155.8922,156.0056,2200.0
2021-03-31 11:40:00,165.05,165.37,165.05,165.37,15911.0,155.93,156.2323,155.93,156.2323,15911.0
2021-03-31 11:45:00,165.41,165.77,165.41,165.67,3369.0,156.2701,156.6102,156.2701,156.5157,3369.0
2021-03-31 11:50:00,165.73,165.94,165.73,165.94,702.0,156.5724,156.7708,156.5724,156.7708,702.0
2021-03-31 11:55:00,166.04,166.04,165.68,165.69,1949.0,156.8653,156.8653,156.5252,156.5346,1949.0
2021-03-31 12:00:00,165.74,166.19,165.73,166.19,3376.0,156.5818,157.007,156.5724,157.007,3376.0
2021-03-31 12:05:00,166.24,166.4,166.21,166.32,2521.0,157.0542,157.2054,157.0259,157.1298,2521.0
2021-03-31 12:10:00,166.36,166.38,166.22,166.22,2944.0,157.1676,157.1865,157.0353,157.0353,2944.0
2021-03-31 12:15:00,166.15,166.21,165.94,166.21,3755.0,156.9692,157.0259,156.7708,157.0259,3755.0
2021-03-31 12:20:00,166.19,166.4,166.17,166.34,4017.0,157.007,157.2054,156.9881,157.1487,4017.0
2021-03-31 12:25:00,166.28,166.29,166.18,166.26,1403.0,157.092,157.1015,156.9975,157.0731,1403.0
2021-03-31 12:30:00,166.27,166.34,166.15,166.34,3826.0,157.0826,157.1487,156.9692,157.1487,3826.0
2021-03-31 12:35:00,166.37,166.48,166.29,166.31,2123.0,157.177,157.281,157.1015,157.1204,2123.0
2021-03-31 12:40:00,166.21,166.56,166.2,166.56,3411.0,157.0259,157.3565,157.0164,157.3565,3411.0
2021-03-31 12:45:00,166.64,166.73,166.58,166.61,3163.0,157.4321,157.5171,157.3754,157.4038,3163.0
2021-03-31 12:50:00,166.6,166.82,166.59,166.77,2970.0,157.3943,157.6022,157.3849,157.5549,2970.0
2021-03-31 12:55:00,166.77,166.92,166.74,166.86,7105.0,157.5549,157.6966,157.5266,157.64,7105.0
2021-03-31 13:00:00,166.8,166.94,166.78,166.87,4661.0,157.5833,157.7155,157.5644,157.6494,4661.0
2021-03-31 13:05:00,166.85,166.88,166.73,166.83,2331.0,157.6305,157.6589,157.5171,157.6116,2331.0
2021-03-31 13:10:00,166.82,166.91,166.7,166.7,1538.0,157.6022,157.6872,157.4888,157.4888,1538.0
2021-03-31 13:15:00,166.69,166.76,166.58,166.62,755.0,157.4794,157.5455,157.3754,157.4132,755.0
2021-03-31 13:20:00,166.69,166.74,166.63,166.67,826.0,157.4794,157.5266,157.4227,157.4605,826.0
2021-03-31 13:25:00,166.71,166.71,166.65,166.7,1460.0,157.4983,157.4983,157.4416,157.4888,1460.0
2021-03-31 13:30:00,166.66,166.98,166.66,166.98,2040.0,157.451,157.7533,157.451,157.7533,2040.0
2021-03-31 13:35:00,167.0,167.06,166.89,166.94,2477.0,157.7722,157.8289,157.6683,157.7155,2477.0
2021-03-31 13:40:00,167.03,167.03,166.74,166.74,1304.0,157.8006,157.8006,157.5266,157.5266,1304.0
2021-03-31 13:45:00,166.62,166.77,166.51,166.7,5301.0,157.4132,157.5549,157.3093,157.4888,5301.0
2021-03-31 13:50:00,166.69,166.7,166.64,166.68,1250.0,157.4794,157.4888,157.4321,157.4699,1250.0
2021-03-31 13:55:00,166.74,167.02,166.74,167.0,2144.0,157.5266,157.7911,157.5266,157.7722,2144.0
2021-03-31 14:00:00,167.04,167.09,166.95,167.07,3020.0,157.81,157.8573,157.725,157.8384,3020.0
2021-03-31 14:05:00,167.04,167.04,166.86,166.86,1002.0,157.81,157.81,157.64,157.64,1002.0
2021-03-31 14:10:00,166.9,166.93,166.64,166.71,3224.0,157.6778,157.7061,157.4321,157.4983,3224.0
2021-03-31 14:15:00,166.84,166.84,166.68,166.7,3675.0,157.6211,157.6211,157.4699,157.4888,3675.0
2021-03-31 14:20:00,166.72,166.81,166.64,166.81,2319.0,157.5077,157.5927,157.4321,157.5927,2319.0
2021-03-31 14:25:00,166.85,166.98,166.85,166.91,1800.0,157.6305,157.7533,157.6305,157.6872,1800.0
2021-03-31 14:30:00,166.99,167.22,166.9,167.1,5540.0,157.7628,157.9801,157.6778,157.8667,5540.0
2021-03-31 14:35:00,167.14,167.15,167.04,167.04,1451.0,157.9045,157.9139,157.81,157.81,1451.0
2021-03-31 14:40:00,167.01,167.32,167.01,167.21,4011.0,157.7817,158.0745,157.7817,157.9706,4011.0
2021-03-31 14:45:00,167.2,167.23,166.96,166.96,2637.0,157.9612,157.9895,157.7344,157.7344,2637.0
2021-03-31 14:50:00,167.03,167.05,166.78,166.82,1264.0,157.8006,157.8195,157.5644,157.6022,1264.0
2021-03-31 14:55:00,166.77,166.83,166.49,166.49,9064.0,157.5549,157.6116,157.2904,157.2904,9064.0
2021-03-31 15:00:00,166.46,166.72,166.42,166.7,17158.0,157.2621,157.5077,157.2243,157.4888,17158.0
2021-03-31 15:05:00,166.67,166.73,166.58,166.59,4074.0,157.4605,157.5171,157.3754,157.3849,4074.0
2021-03-31 15:10:00,166.57,166.58,166.25,166.38,3793.0,157.366,157.3754,157.0637,157.1865,3793.0
2021-03-31 15:15:00,166.47,166.88,166.47,166.84,5066.0,157.2715,157.6589,157.2715,157.6211,5066.0
2021-03-31 15:20:00,166.81,166.98,166.79,166.8,5000.0,157.5927,157.7533,157.5738,157.5833,5000.0
2021-03-31 15:25:00,166.71,166.87,166.71,166.76,2607.0,157.4983,157.6494,157.4983,157.5455,2607.0
2021-03-31 15:30:00,166.75,166.84,166.52,166.57,3803.0,157.536,157.6211,157.3187,157.366,3803.0
2021-03-31 15:35:00,166.56,166.56,166.22,166.28,2148.0,157.3565,157.3565,157.0353,157.092,2148.0
2021-03-31 15:40:00,166.26,166.64,166.21,166.5,6670.0,157.0731,157.4321,157.0259,157.2999,6670.0
2021-03-31 15:45:00,166.52,166.55,166.2,166.36,10050.0,157.3187,157.3471,157.0164,157.1676,10050.0
2021-03-31 15:50:00,166.25,166.38,166.09,166.32,19492.0,157.0637,157.1865,156.9125,157.1298,19492.0
2021-03-31 15:55:00,166.29,166.3,165.55,165.84,119796.0,157.1015,157.1109,156.4023,156.6763,119796.0
2021-04-01 09:30:00,166.83,166.83,165.25,165.39,42283.0,157.6116,157.6116,156.1189,156.2512,42283.0
2021-04-01 09:35:00,165.45,165.71,164.63,164.64,12376.0,156.3079,156.5535,155.5332,155.5426,12376.0
2021-04-01 09:40:00,164.51,165.15,164.51,164.74,4566.0,155.4198,156.0244,155.4198,155.6371,4566.0
2021-04-01 09:45:00,164.59,165.05,164.5,164.59,6076.0,155.4954,155.93,155.4104,155.4954,6076.0
2021-04-01 09:50:00,164.72,164.8,164.57,164.71,4978.0,155.6182,155.6938,155.4765,155.6088,4978.0
2021-04-01 09:55:00,164.62,164.72,164.47,164.51,4906.0,155.5237,155.6182,155.382,155.4198,4906.0
2021-04-01 10:00:00,164.5,165.03,164.4,164.99,7726.0,155.4104,155.9111,155.3159,155.8733,7726.0
2021-04-01 10:05:00,165.06,165.08,164.48,164.63,4542.0,155.9394,155.9583,155.3915,155.5332,4542.0
2021-04-01 10:10:00,164.56,164.58,164.15,164.32,3541.0,155.4671,155.4859,155.0797,155.2403,3541.0
2021-04-01 10:15:00,164.45,164.6,164.29,164.43,5188.0,155.3631,155.5048,155.212,155.3442,5188.0
2021-04-01 10:20:00,164.5,164.51,164.08,164.34,3904.0,155.4104,155.4198,155.0136,155.2592,3904.0
2021-04-01 10:25:00,164.32,165.1,164.3,164.98,17870.0,155.2403,155.9772,155.2214,155.8638,17870.0
2021-04-01 10:30:00,164.98,164.98,164.54,164.6,5699.0,155.8638,155.8638,155.4482,155.5048,5699.0
2021-04-01 10:35:00,164.59,164.74,164.56,164.62,5878.0,155.4954,155.6371,155.4671,155.5237,5878.0
2021-04-01 10:40:00,164.65,164.72,164.53,164.6,3796.0,155.5521,155.6182,155.4387,155.5048,3796.0
2021-04-01 10:45:00,164.62,164.66,164.49,164.62,5400.0,155.5237,155.5615,155.4009,155.5237,5400.0
2021-04-01 10:50:00,164.58,164.58,164.32,164.32,3268.0,155.4859,155.4859,155.2403,155.2403,3268.0
2021-04-01 10:55:00,164.43,164.51,164.22,164.49,3767.0,155.3442,155.4198,155.1458,155.4009,3767.0
2021-04-01 11:00:00,164.39,164.65,164.38,164.6,5170.0,155.3064,155.5521,155.297,155.5048,5170.0
2021-04-01 11:05:00,164.55,164.55,164.26,164.31,3560.0,155.4576,155.4576,155.1836,155.2309,3560.0
2021-04-01 11:10:00,164.31,164.44,164.28,164.3,2660.0,155.2309,155.3537,155.2025,155.2214,2660.0
2021-04-01 11:15:00,164.17,164.44,164.17,164.25,7926.0,155.0986,155.3537,155.0986,155.1742,7926.0
2021-04-01 11:20:00,164.2,164.56,164.19,164.56,3689.0,155.1269,155.4671,155.1175,155.4671,3689.0
2021-04-01 11:25:00,164.49,164.64,164.33,164.59,31609.0,155.4009,155.5426,155.2498,155.4954,31609.0
2021-04-01 11:30:00,164.65,164.87,164.63,164.74,5284.0,155.5521,155.7599,155.5332,155.6371,5284.0
2021-04-01 11:35:00,164.74,164.86,164.7,164.86,4299.0,155.6371,155.7505,155.5993,155.7505,4299.0
2021-04-01 11:40:00,164.86,164.86,164.46,164.52,3429.0,155.7505,155.7505,155.3726,155.4293,3429.0
2021-04-01 11:45:00,164.54,164.6,164.45,164.51,2745.0,155.4482,155.5048,155.3631,155.4198,2745.0
2021-04-01 11:50:00,164.6,164.71,164.56,164.56,3045.0,155.5048,155.6088,155.4671,155.4671,3045.0
2021-04-01 11:55:00,164.56,164.66,164.48,164.64,3085.0,155.4671,155.5615,155.3915,155.5426,3085.0
2021-04-01 12:00:00,164.65,164.88,164.61,164.88,3915.0,155.5521,155.7694,155.5143,155.7694,3915.0
2021-04-01 12:05:00,164.93,165.01,164.76,164.85,9756.0,155.8166,155.8922,155.656,155.741,9756.0
2021-04-01 12:10:00,164.81,164.81,164.56,164.71,13450.0,155.7032,155.7032,155.4671,155.6088,13450.0
2021-04-01 12:15:00,164.75,164.81,164.53,164.72,13806.0,155.6466,155.7032,155.4387,155.6182,13806.0
2021-04-01 12:20:00,164.73,164.93,164.72,164.93,10392.0,155.6277,155.8166,155.6182,155.8166,10392.0
2021-04-01 12:25:00,164.9,164.92,164.73,164.73,3679.0,155.7883,155.8072,155.6277,155.6277,3679.0
2021-04-01 12:30:00,164.76,164.86,164.68,164.86,5602.0,155.656,155.7505,155.5804,155.7505,5602.0
2021-04-01 12:35:00,164.88,164.9,164.73,164.75,2846.0,155.7694,155.7883,155.6277,155.6466,2846.0
2021-04-01 12:40:00,164.78,164.82,164.57,164.57,3100.0,155.6749,155.7127,155.4765,155.4765,3100.0
2021-04-01 12:45:00,164.61,164.78,164.54,164.78,3805.0,155.5143,155.6749,155.4482,155.6749,3805.0
2021-04-01 12:50:00,164.76,164.87,164.69,164.75,3900.0,155.656,155.7599,155.5899,155.6466,3900.0
2021-04-01 12:55:00,164.75,164.77,164.69,164.75,3949.0,155.6466,155.6654,155.5899,155.6466,3949.0
2021-04-01 13:00:00,164.72,164.74,164.51,164.7,6183.0,155.6182,155.6371,155.4198,155.5993,6183.0
2021-04-01 13:05:00,164.69,165.04,164.69,165.02,3023.0,155.5899,155.9205,155.5899,155.9016,3023.0
2021-04-01 13:10:00,164.99,165.09,164.99,165.07,2726.0,155.8733,155.9678,155.8733,155.9489,2726.0
2021-04-01 13:15:00,165.07,165.11,164.88,164.96,4085.0,155.9489,155.9867,155.7694,155.8449,4085.0
2021-04-01 13:20:00,165.03,165.07,164.95,165.07,2729.0,155.9111,155.9489,155.8355,155.9489,2729.0
2021-04-01 13:25:00,165.12,165.15,165.02,165.02,3402.0,155.9961,156.0244,155.9016,155.9016,3402.0
2021-04-01 13:30:00,165.01,165.21,164.93,165.21,2100.0,155.8922,156.0811,155.8166,156.0811,2100.0
2021-04-01 13:35:00,165.2,165.25,165.1,165.15,3665.0,156.0717,156.1189,155.9772,156.0244,3665.0
2021-04-01 13:40:00,165.17,165.27,165.09,165.14,7877.0,156.0433,156.1378,155.9678,156.015,7877.0
2021-04-01 13:45:00,165.08,165.12,164.84,164.88,4272.0,155.9583,155.9961,155.7316,155.7694,4272.0
2021-04-01 13:50:00,164.89,164.92,164.82,164.9,4826.0,155.7788,155.8072,155.7127,155.7883,4826.0
2021-04-01 13:55:00,164.84,165.01,164.81,165.01,3150.0,155.7316,155.8922,155.7032,155.8922,3150.0
2021-04-01 14:00:00,164.97,165.08,164.91,164.93,3993.0,155.8544,155.9583,155.7977,155.8166,3993.0
2021-04-01 14:05:00,164.96,165.0,164.81,164.92,3641.0,155.8449,155.8827,155.7032,155.8072,3641.0
2021-04-01 14:10:00,164.9,164.97,164.72,164.72,4563.0,155.7883,155.8544,155.6182,155.6182,4563.0
2021-04-01 14:15:00,164.69,164.69,164.62,164.64,4298.0,155.5899,155.5899,155.5237,155.5426,4298.0
2021-04-01 14:20:00,164.63,164.99,164.63,164.99,6815.0,155.5332,155.8733,155.5332,155.8733,6815.0
2021-04-01 14:25:00,164.98,165.0,164.85,164.91,6032.0,155.8638,155.8827,155.741,155.7977,6032.0
2021-04-01 14:30:00,164.84,165.08,164.81,165.07,3900.0,155.7316,155.9583,155.7032,155.9489,3900.0
2021-04-01 14:35:00,165.03,165.18,164.98,165.13,6449.0,155.9111,156.0528,155.8638,156.0056,6449.0
2021-04-01 14:40:00,165.1,165.37,165.05,165.29,5228.0,155.9772,156.2323,155.93,156.1567,5228.0
2021-04-01 14:45:00,165.33,165.47,165.26,165.47,4878.0,156.1945,156.3268,156.1284,156.3268,4878.0
2021-04-01 14:50:00,165.47,165.55,165.28,165.39,4052.0,156.3268,156.4023,156.1473,156.2512,4052.0
2021-04-01 14:55:00,165.4,165.44,165.29,165.34,3129.0,156.2606,156.2984,156.1567,156.204,3129.0
2021-04-01 15:00:00,165.31,165.33,165.12,165.26,5972.0,156.1756,156.1945,155.9961,156.1284,5972.0
2021-04-01 15:05:00,165.35,165.35,165.27,165.29,1605.0,156.2134,156.2134,156.1378,156.1567,1605.0
2021-04-01 15:10:00,165.29,165.39,165.28,165.28,3572.0,156.1567,156.2512,156.1473,156.1473,3572.0
2021-04-01 15:15:00,165.31,165.39,165.19,165.25,4787.0,156.1756,156.2512,156.0622,156.1189,4787.0
2021-04-01 15:20:00,165.23,165.27,165.04,165.04,4669.0,156.1,156.1378,155.9205,155.9205,4669.0
2021-04-01 15:25:00,165.1,165.16,165.08,165.1,3134.0,155.9772,156.0339,155.9583,155.9772,3134.0
2021-04-01 15:30:00,165.15,165.51,165.12,165.42,5394.0,156.0244,156.3646,155.9961,156.2795,5394.0
2021-04-01 15:35:00,165.37,165.65,165.34,165.55,7418.0,156.2323,156.4968,156.204,156.4023,7418.0
2021-04-01 15:40:00,165.51,165.56,165.42,165.42,10387.0,156.3646,156.4118,156.2795,156.2795,10387.0
2021-04-01 15:45:00,165.45,165.66,165.33,165.66,20256.0,156.3079,156.5063,156.1945,156.5063,20256.0
2021-04-01 15:50:00,165.63,165.63,165.37,165.5,28170.0,156.4779,156.4779,156.2323,156.3551,28170.0
2021-04-01 15:55:00,165.49,165.63,165.36,165.49,39956.0,156.3457,156.4779,156.2228,156.3457,39956.0
2021-04-05 09:30:00,166.8,167.04,166.03,167.03,16673.0,157.5833,157.81,156.8558,157.8006,16673.0
2021-04-05 09:35:00,167.03,167.8,167.03,167.31,7775.0,157.8006,158.528,157.8006,158.0651,7775.0
2021-04-05 09:40:00,167.37,167.41,166.88,167.05,15491.0,158.1218,158.1596,157.6589,157.8195,15491.0
2021-04-05 09:45:00,166.85,167.12,166.78,167.02,1600.0,157.6305,157.8856,157.5644,157.7911,1600.0
2021-04-05 09:50:00,166.73,167.08,166.62,166.8,5165.0,157.5171,157.8478,157.4132,157.5833,5165.0
2021-04-05 09:55:00,166.62,166.79,166.49,166.77,3094.0,157.4132,157.5738,157.2904,157.5549,3094.0
2021-04-05 10:00:00,166.85,166.85,166.34,166.43,5278.0,157.6305,157.6305,157.1487,157.2337,5278.0
2021-04-05 10:05:00,166.56,166.63,166.3,166.41,3138.0,157.3565,157.4227,157.1109,157.2148,3138.0
2021-04-05 10:10:00,166.41,166.72,166.41,166.71,2657.0,157.2148,157.5077,157.2148,157.4983,2657.0
2021-04-05 10:15:00,166.78,167.05,166.71,166.97,1221.0,157.5644,157.8195,157.4983,157.7439,1221.0
2021-04-05 10:20:00,166.9,167.39,166.9,167.27,8178.0,157.6778,158.1407,157.6778,158.0273,8178.0
2021-04-05 10:25:00,167.37,167.44,167.13,167.31,27763.0,158.1218,158.1879,157.895,158.0651,27763.0
2021-04-05 10:30:00,167.38,167.69,167.3,167.63,4972.0,158.1312,158.4241,158.0556,158.3674,4972.0
2021-04-05 10:35:00,167.61,167.71,167.39,167.42,5830.0,158.3485,158.443,158.1407,158.169,5830.0
2021-04-05 10:40:00,167.46,167.63,167.4,167.51,1073.0,158.2068,158.3674,158.1501,158.254,1073.0
2021-04-05 10:45:00,167.49,167.75,167.38,167.56,3496.0,158.2352,158.4808,158.1312,158.3013,3496.0
2021-04-05 10:50:00,167.42,167.43,167.12,167.17,3770.0,158.169,158.1785,157.8856,157.9328,3770.0
2021-04-05 10:55:00,167.2,167.33,167.19,167.2,1929.0,157.9612,158.084,157.9517,157.9612,1929.0
2021-04-05 11:00:00,167.13,167.3,167.0,167.24,5942.0,157.895,158.0556,157.7722,157.999,5942.0
2021-04-05 11:05:00,167.29,167.39,167.25,167.36,1233.0,158.0462,158.1407,158.0084,158.1123,1233.0
2021-04-05 11:10:00,167.34,167.53,167.25,167.28,3947.0,158.0934,158.2729,158.0084,158.0368,3947.0
2021-04-05 11:15:00,167.26,167.28,167.05,167.15,4295.0,158.0179,158.0368,157.8195,157.9139,4295.0
2021-04-05 11:20:00,167.07,167.09,166.89,166.95,1581.0,157.8384,157.8573,157.6683,157.725,1581.0
2021-04-05 11:25:00,167.0,167.26,167.0,167.16,3762.0,157.7722,158.0179,157.7722,157.9234,3762.0
2021-04-05 11:30:00,167.17,167.53,167.17,167.33,4367.0,157.9328,158.2729,157.9328,158.084,4367.0
2021-04-05 11:35:00,167.3,167.44,167.26,167.44,2699.0,158.0556,158.1879,158.0179,158.1879,2699.0
2021-04-05 11:40:00,167.28,167.46,167.28,167.42,3152.0,158.0368,158.2068,158.0368,158.169,3152.0
2021-04-05 11:45:00,167.43,167.61,167.43,167.52,1393.0,158.1785,158.3485,158.1785,158.2635,1393.0
2021-04-05 11:50:00,167.52,167.53,167.34,167.34,2424.0,158.2635,158.2729,158.0934,158.0934,2424.0
2021-04-05 11:55:00,167.39,167.47,167.18,167.24,3234.0,158.1407,158.2163,157.9423,157.999,3234.0
2021-04-05 12:00:00,167.23,167.66,167.21,167.66,3477.0,157.9895,158.3958,157.9706,158.3958,3477.0
2021-04-05 12:05:00,167.64,167.64,167.52,167.53,1240.0,158.3769,158.3769,158.2635,158.2729,1240.0
2021-04-05 12:10:00,167.45,167.57,167.35,167.41,2754.0,158.1974,158.3107,158.1029,158.1596,2754.0
2021-04-05 12:15:00,167.46,167.46,167.27,167.34,2846.0,158.2068,158.2068,158.0273,158.0934,2846.0
2021-04-05 12:20:00,167.28,167.39,167.27,167.34,1200.0,158.0368,158.1407,158.0273,158.0934,1200.0
2021-04-05 12:25:00,167.3,167.46,167.22,167.41,1530.0,158.0556,158.2068,157.9801,158.1596,1530.0
2021-04-05 12:30:00,167.56,167.92,167.56,167.81,1434.0,158.3013,158.6414,158.3013,158.5375,1434.0
2021-04-05 12:35:00,167.82,167.94,167.82,167.87,2988.0,158.5469,158.6603,158.5469,158.5942,2988.0
2021-04-05 12:40:00,167.87,167.87,167.68,167.84,4189.0,158.5942,158.5942,158.4147,158.5658,4189.0
2021-04-05 12:45:00,167.92,167.92,167.8,167.8,809.0,158.6414,158.6414,158.528,158.528,809.0
2021-04-05 12:50:00,167.8,167.8,167.54,167.55,2625.0,158.528,158.528,158.2824,158.2918,2625.0
2021-04-05 12:55:00,167.45,167.46,167.35,167.4,2369.0,158.1974,158.2068,158.1029,158.1501,2369.0
2021-04-05 13:00:00,167.38,167.45,167.38,167.44,3128.0,158.1312,158.1974,158.1312,158.1879,3128.0
2021-04-05 13:05:00,167.41,167.67,167.37,167.59,3645.0,158.1596,158.4052,158.1218,158.3296,3645.0
2021-04-05 13:10:00,167.45,167.45,167.24,167.3,5352.0,158.1974,158.1974,157.999,158.0556,5352.0
2021-04-05 13:15:00,167.27,167.28,167.21,167.28,2408.0,158.0273,158.0368,157.9706,158.0368,2408.0
2021-04-05 13:20:00,167.25,167.5,167.18,167.45,2295.0,158.0084,158.2446,157.9423,158.1974,2295.0
2021-04-05 13:25:00,167.5,167.54,167.29,167.41,4319.0,158.2446,158.2824,158.0462,158.1596,4319.0
2021-04-05 13:30:00,167.42,167.68,167.41,167.67,3561.0,158.169,158.4147,158.1596,158.4052,3561.0
2021-04-05 13:35:00,167.76,167.76,167.35,167.41,2660.0,158.4902,158.4902,158.1029,158.1596,2660.0
2021-04-05 13:40:00,167.45,167.48,167.34,167.42,2824.0,158.1974,158.2257,158.0934,158.169,2824.0
2021-04-05 13:45:00,167.53,167.65,167.51,167.57,3556.0,158.2729,158.3863,158.254,158.3107,3556.0
2021-04-05 13:50:00,167.6,167.87,167.6,167.85,3410.0,158.3391,158.5942,158.3391,158.5753,3410.0
2021-04-05 13:55:00,167.78,168.16,167.77,168.09,6805.0,158.5091,158.8681,158.4997,158.802,6805.0
2021-04-05 14:00:00,168.02,168.09,167.77,167.95,3692.0,158.7359,158.802,158.4997,158.6697,3692.0
2021-04-05 14:05:00,167.95,168.02,167.77,167.81,2877.0,158.6697,158.7359,158.4997,158.5375,2877.0
2021-04-05 14:10:00,167.85,168.09,167.85,167.95,2644.0,158.5753,158.802,158.5753,158.6697,2644.0
2021-04-05 14:15:00,167.95,168.06,167.95,168.0,4620.0,158.6697,158.7737,158.6697,158.717,4620.0
2021-04-05 14:20:00,167.98,168.11,167.96,168.05,4050.0,158.6981,158.8209,158.6792,158.7642,4050.0
2021-04-05 14:25:00,168.02,168.12,167.94,167.99,5089.0,158.7359,158.8303,158.6603,158.7075,5089.0
2021-04-05 14:30:00,167.97,167.99,167.83,167.83,3642.0,158.6886,158.7075,158.5564,158.5564,3642.0
2021-04-05 14:35:00,167.83,167.83,167.65,167.72,2107.0,158.5564,158.5564,158.3863,158.4524,2107.0
2021-04-05 14:40:00,167.65,167.74,167.58,167.6,5042.0,158.3863,158.4713,158.3202,158.3391,5042.0
2021-04-05 14:45:00,167.59,167.67,167.52,167.53,7154.0,158.3296,158.4052,158.2635,158.2729,7154.0
2021-04-05 14:50:00,167.5,167.58,167.44,167.47,5931.0,158.2446,158.3202,158.1879,158.2163,5931.0
2021-04-05 14:55:00,167.53,167.6,167.38,167.46,10946.0,158.2729,158.3391,158.1312,158.2068,10946.0
2021-04-05 15:00:00,167.49,167.58,167.3,167.33,4514.0,158.2352,158.3202,158.0556,158.084,4514.0
2021-04-05 15:05:00,167.34,167.51,167.33,167.48,3862.0,158.0934,158.254,158.084,158.2257,3862.0
2021-04-05 15:10:00,167.47,167.54,167.38,167.45,6991.0,158.2163,158.2824,158.1312,158.1974,6991.0
2021-04-05 15:15:00,167.49,167.63,167.46,167.53,3358.0,158.2352,158.3674,158.2068,158.2729,3358.0
2021-04-05 15:20:00,167.52,167.56,167.35,167.45,5646.0,158.2635,158.3013,158.1029,158.1974,5646.0
2021-04-05 15:25:00,167.47,167.58,167.32,167.49,5758.0,158.2163,158.3202,158.0745,158.2352,5758.0
2021-04-05 15:30:00,167.47,167.74,167.47,167.61,6536.0,158.2163,158.4713,158.2163,158.3485,6536.0
2021-04-05 15:35:00,167.63,167.81,167.56,167.65,14133.0,158.3674,158.5375,158.3013,158.3863,14133.0
2021-04-05 15:40:00,167.73,167.81,167.57,167.77,6850.0,158.4619,158.5375,158.3107,158.4997,6850.0
2021-04-05 15:45:00,167.72,168.0,167.72,167.96,10375.0,158.4524,158.717,158.4524,158.6792,10375.0
2021-04-05 15:50:00,167.99,168.06,167.77,167.84,26148.0,158.7075,158.7737,158.4997,158.5658,26148.0
2021-04-05 15:55:00,167.8,167.93,167.42,167.46,51036.0,158.528,158.6508,158.169,158.2068,51036.0
2021-04-06 09:30:00,168.77,168.98,167.98,168.73,23647.0,159.4444,159.6428,158.6981,159.4066,23647.0
2021-04-06 09:35:00,168.24,168.49,168.24,168.47,805.0,158.9437,159.1799,158.9437,159.161,805.0
2021-04-06 09:40:00,168.36,168.51,167.99,168.45,2190.0,159.0571,159.1988,158.7075,159.1421,2190.0
2021-04-06 09:45:00,168.15,168.65,168.14,168.65,1966.0,158.8587,159.3311,158.8492,159.3311,1966.0
2021-04-06 09:50:00,168.49,168.79,168.43,168.43,3047.0,159.1799,159.4633,159.1232,159.1232,3047.0
2021-04-06 09:55:00,168.46,168.65,168.37,168.37,2876.0,159.1516,159.3311,159.0665,159.0665,2876.0
2021-04-06 10:00:00,168.41,168.9,168.4,168.64,1221.0,159.1043,159.5672,159.0949,159.3216,1221.0
2021-04-06 10:05:00,168.82,168.86,168.54,168.77,2293.0,159.4917,159.5294,159.2271,159.4444,2293.0
2021-04-06 10:10:00,168.9,169.26,168.84,169.16,7047.0,159.5672,159.9073,159.5106,159.8129,7047.0
2021-04-06 10:15:00,169.15,169.26,169.06,169.25,2167.0,159.8034,159.9073,159.7184,159.8979,2167.0
2021-04-06 10:20:00,169.16,169.31,169.04,169.13,5829.0,159.8129,159.9546,159.6995,159.7845,5829.0
2021-04-06 10:25:00,169.2,169.33,169.08,169.08,2668.0,159.8507,159.9735,159.7373,159.7373,2668.0
2021-04-06 10:30:00,169.0,169.26,168.99,169.11,3339.0,159.6617,159.9073,159.6523,159.7656,3339.0
2021-04-06 10:35:00,169.14,169.26,168.92,168.92,3221.0,159.794,159.9073,159.5861,159.5861,3221.0
2021-04-06 10:40:00,168.99,168.99,168.51,168.53,2405.0,159.6523,159.6523,159.1988,159.2177,2405.0
2021-04-06 10:45:00,168.53,168.53,168.05,168.06,3040.0,159.2177,159.2177,158.7642,158.7737,3040.0
2021-04-06 10:50:00,168.06,168.16,167.96,168.1,5088.0,158.7737,158.8681,158.6792,158.8114,5088.0
2021-04-06 10:55:00,168.11,168.24,168.04,168.11,4895.0,158.8209,158.9437,158.7548,158.8209,4895.0
2021-04-06 11:00:00,168.1,168.32,168.03,168.12,6078.0,158.8114,159.0193,158.7453,158.8303,6078.0
2021-04-06 11:05:00,168.18,168.25,168.03,168.15,7423.0,158.887,158.9532,158.7453,158.8587,7423.0
2021-04-06 11:10:00,168.14,168.42,168.03,168.42,4323.0,158.8492,159.1138,158.7453,159.1138,4323.0
2021-04-06 11:15:00,168.42,168.44,168.19,168.35,5337.0,159.1138,159.1327,158.8965,159.0476,5337.0
2021-04-06 11:20:00,168.27,168.35,167.97,168.21,4390.0,158.9721,159.0476,158.6886,158.9154,4390.0
2021-04-06 11:25:00,168.21,168.21,168.06,168.06,996.0,158.9154,158.9154,158.7737,158.7737,996.0
2021-04-06 11:30:00,168.06,168.36,167.91,168.36,5568.0,158.7737,159.0571,158.6319,159.0571,5568.0
2021-04-06 11:35:00,168.3,168.46,168.26,168.34,4056.0,159.0004,159.1516,158.9626,159.0382,4056.0
2021-04-06 11:40:00,168.44,168.51,168.27,168.27,1900.0,159.1327,159.1988,158.9721,158.9721,1900.0
2021-04-06 11:45:00,168.26,168.51,168.26,168.43,2192.0,158.9626,159.1988,158.9626,159.1232,2192.0
2021-04-06 11:50:00,168.41,168.5,168.34,168.34,2184.0,159.1043,159.1893,159.0382,159.0382,2184.0
2021-04-06 11:55:00,168.25,168.33,168.08,168.08,3224.0,158.9532,159.0287,158.7925,158.7925,3224.0
2021-04-06 12:00:00,168.09,168.23,168.03,168.12,1294.0,158.802,158.9343,158.7453,158.8303,1294.0
2021-04-06 12:05:00,168.1,168.38,168.01,168.07,4231.0,158.8114,159.076,158.7264,158.7831,4231.0
2021-04-06 12:10:00,168.05,168.17,168.02,168.17,800.0,158.7642,158.8776,158.7359,158.8776,800.0
2021-04-06 12:15:00,168.13,168.18,168.08,168.16,2413.0,158.8398,158.887,158.7925,158.8681,2413.0
2021-04-06 12:20:00,168.15,168.19,168.1,168.11,1000.0,158.8587,158.8965,158.8114,158.8209,1000.0
2021-04-06 12:25:00,168.1,168.28,168.08,168.15,3287.0,158.8114,158.9815,158.7925,158.8587,3287.0
2021-04-06 12:30:00,168.15,168.15,167.91,167.99,5393.0,158.8587,158.8587,158.6319,158.7075,5393.0
2021-04-06 12:35:00,168.0,168.01,167.9,167.98,1161.0,158.717,158.7264,158.6225,158.6981,1161.0
2021-04-06 12:40:00,167.9,168.11,167.9,167.95,1505.0,158.6225,158.8209,158.6225,158.6697,1505.0
2021-04-06 12:45:00,167.93,167.99,167.77,167.93,2100.0,158.6508,158.7075,158.4997,158.6508,2100.0
2021-04-06 12:50:00,167.89,167.93,167.82,167.83,1578.0,158.613,158.6508,158.5469,158.5564,1578.0
2021-04-06 12:55:00,167.78,167.9,167.77,167.85,3087.0,158.5091,158.6225,158.4997,158.5753,3087.0
2021-04-06 13:00:00,167.82,167.87,167.81,167.83,3083.0,158.5469,158.5942,158.5375,158.5564,3083.0
2021-04-06 13:05:00,167.87,168.23,167.87,168.08,8226.0,158.5942,158.9343,158.5942,158.7925,8226.0
2021-04-06 13:10:00,168.02,168.12,168.0,168.11,1583.0,158.7359,158.8303,158.717,158.8209,1583.0
2021-04-06 13:15:00,168.14,168.32,168.01,168.32,2839.0,158.8492,159.0193,158.7264,159.0193,2839.0
2021-04-06 13:20:00,168.32,168.32,168.2,168.27,1721.0,159.0193,159.0193,158.9059,158.9721,1721.0
2021-04-06 13:25:00,168.2,168.31,168.16,168.31,3464.0,158.9059,159.0098,158.8681,159.0098,3464.0
2021-04-06 13:30:00,168.14,168.15,168.1,168.15,1646.0,158.8492,158.8587,158.8114,158.8587,1646.0
2021-04-06 13:35:00,168.18,168.22,168.11,168.19,1450.0,158.887,158.9248,158.8209,158.8965,1450.0
2021-04-06 13:40:00,168.21,168.21,168.12,168.19,1007.0,158.9154,158.9154,158.8303,158.8965,1007.0
2021-04-06 13:45:00,168.22,168.39,168.22,168.35,1700.0,158.9248,159.0854,158.9248,159.0476,1700.0
2021-04-06 13:50:00,168.37,168.39,168.31,168.31,2107.0,159.0665,159.0854,159.0098,159.0098,2107.0
2021-04-06 13:55:00,168.34,168.47,168.24,168.34,3468.0,159.0382,159.161,158.9437,159.0382,3468.0
2021-04-06 14:00:00,168.34,168.5,168.29,168.5,4408.0,159.0382,159.1893,158.9909,159.1893,4408.0
2021-04-06 14:05:00,168.47,168.54,168.41,168.41,3847.0,159.161,159.2271,159.1043,159.1043,3847.0
2021-04-06 14:10:00,168.39,168.45,168.32,168.39,2370.0,159.0854,159.1421,159.0193,159.0854,2370.0
2021-04-06 14:15:00,168.32,168.41,168.3,168.34,3138.0,159.0193,159.1043,159.0004,159.0382,3138.0
2021-04-06 14:20:00,168.24,168.27,168.15,168.25,3163.0,158.9437,158.9721,158.8587,158.9532,3163.0
2021-04-06 14:25:00,168.24,168.25,168.05,168.05,1276.0,158.9437,158.9532,158.7642,158.7642,1276.0
2021-04-06 14:30:00,168.12,168.24,168.06,168.19,2955.0,158.8303,158.9437,158.7737,158.8965,2955.0
2021-04-06 14:35:00,168.15,168.17,168.04,168.04,1050.0,158.8587,158.8776,158.7548,158.7548,1050.0
2021-04-06 14:40:00,168.04,168.06,167.92,168.01,1680.0,158.7548,158.7737,158.6414,158.7264,1680.0
2021-04-06 14:45:00,168.06,168.23,168.06,168.19,3100.0,158.7737,158.9343,158.7737,158.8965,3100.0
2021-04-06 14:50:00,168.21,168.29,168.08,168.08,2751.0,158.9154,158.9909,158.7925,158.7925,2751.0
2021-04-06 14:55:00,168.09,168.22,168.03,168.03,2800.0,158.802,158.9248,158.7453,158.7453,2800.0
2021-04-06 15:00:00,168.01,168.06,167.74,167.75,3548.0,158.7264,158.7737,158.4713,158.4808,3548.0
2021-04-06 15:05:00,167.81,167.81,167.62,167.7,3979.0,158.5375,158.5375,158.358,158.4335,3979.0
2021-04-06 15:10:00,167.69,167.75,167.66,167.75,3130.0,158.4241,158.4808,158.3958,158.4808,3130.0
2021-04-06 15:15:00,167.71,167.77,167.59,167.77,4930.0,158.443,158.4997,158.3296,158.4997,4930.0
2021-04-06 15:20:00,167.74,167.8,167.64,167.64,4045.0,158.4713,158.528,158.3769,158.3769,4045.0
2021-04-06 15:25:00,167.68,167.68,167.51,167.59,3020.0,158.4147,158.4147,158.254,158.3296,3020.0
2021-04-06 15:30:00,167.54,167.69,167.54,167.66,4215.0,158.2824,158.4241,158.2824,158.3958,4215.0
2021-04-06 15:35:00,167.7,167.85,167.59,167.74,2900.0,158.4335,158.5753,158.3296,158.4713,2900.0
2021-04-06 15:40:00,167.69,167.81,167.69,167.71,4074.0,158.4241,158.5375,158.4241,158.443,4074.0
2021-04-06 15:45:00,167.75,167.83,167.58,167.59,7308.0,158.4808,158.5564,158.3202,158.3296,7308.0
2021-04-06 15:50:00,167.48,167.78,167.46,167.62,14492.0,158.2257,158.5091,158.2068,158.358,14492.0
2021-04-06 15:55:00,167.65,167.83,167.57,167.64,41308.0,158.3863,158.5564,158.3107,158.3769,41308.0
2021-04-07 09:30:00,167.21,168.49,167.21,168.46,19898.0,157.9706,159.1799,157.9706,159.1516,19898.0
2021-04-07 09:35:00,168.17,168.48,167.85,167.85,2300.0,158.8776,159.1704,158.5753,158.5753,2300.0
2021-04-07 09:40:00,167.76,168.01,167.45,167.45,1976.0,158.4902,158.7264,158.1974,158.1974,1976.0
2021-04-07 09:45:00,167.29,167.29,166.88,167.09,2300.0,158.0462,158.0462,157.6589,157.8573,2300.0
2021-04-07 09:50:00,166.83,167.01,166.76,166.76,629.0,157.6116,157.7817,157.5455,157.5455,629.0
2021-04-07 09:55:00,166.59,166.75,166.42,166.43,1812.0,157.3849,157.536,157.2243,157.2337,1812.0
2021-04-07 10:00:00,166.55,166.55,166.18,166.3,1719.0,157.3471,157.3471,156.9975,157.1109,1719.0
2021-04-07 10:05:00,166.3,166.33,166.14,166.24,2112.0,157.1109,157.1392,156.9597,157.0542,2112.0
2021-04-07 10:10:00,166.19,166.29,166.12,166.24,1750.0,157.007,157.1015,156.9409,157.0542,1750.0
2021-04-07 10:15:00,166.24,166.24,166.24,166.24,0.0,157.0542,157.0542,157.0542,157.0542,0.0
2021-04-07 10:20:00,166.14,166.6,166.0,166.54,7377.0,156.9597,157.3943,156.8275,157.3376,7377.0
2021-04-07 10:25:00,166.42,166.72,166.29,166.72,1442.0,157.2243,157.5077,157.1015,157.5077,1442.0
2021-04-07 10:30:00,166.74,166.75,166.48,166.59,1091.0,157.5266,157.536,157.281,157.3849,1091.0
2021-04-07 10:35:00,166.62,167.0,166.62,167.0,2800.0,157.4132,157.7722,157.4132,157.7722,2800.0
2021-04-07 10:40:00,167.04,167.07,166.83,166.88,2407.0,157.81,157.8384,157.6116,157.6589,2407.0
2021-04-07 10:45:00,166.74,166.91,166.74,166.75,1510.0,157.5266,157.6872,157.5266,157.536,1510.0
2021-04-07 10:50:00,166.85,167.14,166.85,167.14,1200.0,157.6305,157.9045,157.6305,157.9045,1200.0
2021-04-07 10:55:00,166.98,166.98,166.7,166.71,1825.0,157.7533,157.7533,157.4888,157.4983,1825.0
2021-04-07 11:00:00,166.77,166.77,166.33,166.53,3456.0,157.5549,157.5549,157.1392,157.3282,3456.0
2021-04-07 11:05:00,166.49,166.55,166.22,166.41,2737.0,157.2904,157.3471,157.0353,157.2148,2737.0
2021-04-07 11:10:00,166.37,166.57,166.37,166.53,3278.0,157.177,157.366,157.177,157.3282,3278.0
2021-04-07 11:15:00,166.51,166.6,166.16,166.35,4574.0,157.3093,157.3943,156.9786,157.1581,4574.0
2021-04-07 11:20:00,166.19,166.3,166.06,166.3,2400.0,157.007,157.1109,156.8842,157.1109,2400.0
2021-04-07 11:25:00,166.19,166.36,166.13,166.27,1100.0,157.007,157.1676,156.9503,157.0826,1100.0
2021-04-07 11:30:00,166.25,166.35,165.96,166.18,2136.0,157.0637,157.1581,156.7897,156.9975,2136.0
2021-04-07 11:35:00,166.23,166.4,166.11,166.28,2140.0,157.0448,157.2054,156.9314,157.092,2140.0
2021-04-07 11:40:00,166.31,166.35,165.92,165.92,3573.0,157.1204,157.1581,156.7519,156.7519,3573.0
2021-04-07 11:45:00,165.98,166.35,165.96,166.26,3091.0,156.8086,157.1581,156.7897,157.0731,3091.0
2021-04-07 11:50:00,166.18,166.24,165.91,166.11,2531.0,156.9975,157.0542,156.7425,156.9314,2531.0
2021-04-07 11:55:00,166.12,166.26,166.0,166.14,3193.0,156.9409,157.0731,156.8275,156.9597,3193.0
2021-04-07 12:00:00,166.11,166.34,166.02,166.27,2058.0,156.9314,157.1487,156.8464,157.0826,2058.0
2021-04-07 12:05:00,166.38,166.41,166.29,166.39,3263.0,157.1865,157.2148,157.1015,157.1959,3263.0
2021-04-07 12:10:00,166.41,166.45,166.3,166.34,2345.0,157.2148,157.2526,157.1109,157.1487,2345.0
2021-04-07 12:15:00,166.28,166.28,166.12,166.12,1374.0,157.092,157.092,156.9409,156.9409,1374.0
2021-04-07 12:20:00,166.14,166.34,166.1,166.34,1780.0,156.9597,157.1487,156.922,157.1487,1780.0
2021-04-07 12:25:00,166.19,166.28,166.09,166.18,900.0,157.007,157.092,156.9125,156.9975,900.0
2021-04-07 12:30:00,166.18,166.25,166.15,166.25,1400.0,156.9975,157.0637,156.9692,157.0637,1400.0
2021-04-07 12:35:00,166.25,166.28,166.03,166.15,1878.0,157.0637,157.092,156.8558,156.9692,1878.0
2021-04-07 12:40:00,166.08,166.21,166.05,166.21,1200.0,156.9031,157.0259,156.8747,157.0259,1200.0
2021-04-07 12:45:00,166.24,166.34,166.24,166.28,801.0,157.0542,157.1487,157.0542,157.092,801.0
2021-04-07 12:50:00,166.31,166.51,166.31,166.51,1200.0,157.1204,157.3093,157.1204,157.3093,1200.0
2021-04-07 12:55:00,166.47,166.48,166.27,166.37,1682.0,157.2715,157.281,157.0826,157.177,1682.0
2021-04-07 13:00:00,166.36,166.4,166.36,166.4,215.0,157.1676,157.2054,157.1676,157.2054,215.0
2021-04-07 13:05:00,166.42,166.48,166.35,166.39,2174.0,157.2243,157.281,157.1581,157.1959,2174.0
2021-04-07 13:10:00,166.36,166.58,166.36,166.58,1200.0,157.1676,157.3754,157.1676,157.3754,1200.0
2021-04-07 13:15:00,166.47,166.48,166.39,166.45,1431.0,157.2715,157.281,157.1959,157.2526,1431.0
2021-04-07 13:20:00,166.45,166.54,166.39,166.39,2713.0,157.2526,157.3376,157.1959,157.1959,2713.0
2021-04-07 13:25:00,166.44,166.59,166.43,166.56,2571.0,157.2432,157.3849,157.2337,157.3565,2571.0
2021-04-07 13:30:00,166.56,166.62,166.48,166.61,3340.0,157.3565,157.4132,157.281,157.4038,3340.0
2021-04-07 13:35:00,166.53,166.55,166.41,166.44,2161.0,157.3282,157.3471,157.2148,157.2432,2161.0
2021-04-07 13:40:00,166.46,166.46,166.36,166.44,3486.0,157.2621,157.2621,157.1676,157.2432,3486.0
2021-04-07 13:45:00,166.49,166.52,166.41,166.49,2200.0,157.2904,157.3187,157.2148,157.2904,2200.0
2021-04-07 13:50:00,166.5,166.51,166.35,166.49,1600.0,157.2999,157.3093,157.1581,157.2904,1600.0
2021-04-07 13:55:00,166.44,166.56,166.32,166.32,5379.0,157.2432,157.3565,157.1298,157.1298,5379.0
2021-04-07 14:00:00,166.32,166.48,166.32,166.47,3141.0,157.1298,157.281,157.1298,157.2715,3141.0
2021-04-07 14:05:00,166.42,166.62,166.35,166.43,3639.0,157.2243,157.4132,157.1581,157.2337,3639.0
2021-04-07 14:10:00,166.39,166.49,166.35,166.38,3510.0,157.1959,157.2904,157.1581,157.1865,3510.0
2021-04-07 14:15:00,166.2,166.27,166.12,166.12,3090.0,157.0164,157.0826,156.9409,156.9409,3090.0
2021-04-07 14:20:00,166.1,166.29,166.05,166.21,7721.0,156.922,157.1015,156.8747,157.0259,7721.0
2021-04-07 14:25:00,166.16,166.23,166.05,166.2,4025.0,156.9786,157.0448,156.8747,157.0164,4025.0
2021-04-07 14:30:00,166.19,166.31,166.1,166.28,4351.0,157.007,157.1204,156.922,157.092,4351.0
2021-04-07 14:35:00,166.22,166.24,166.07,166.21,1882.0,157.0353,157.0542,156.8936,157.0259,1882.0
2021-04-07 14:40:00,166.19,166.22,166.07,166.07,2880.0,157.007,157.0353,156.8936,156.8936,2880.0
2021-04-07 14:45:00,166.14,166.32,166.14,166.22,2482.0,156.9597,157.1298,156.9597,157.0353,2482.0
2021-04-07 14:50:00,166.31,166.37,166.21,166.25,3079.0,157.1204,157.177,157.0259,157.0637,3079.0
2021-04-07 14:55:00,166.25,166.45,166.25,166.28,3179.0,157.0637,157.2526,157.0637,157.092,3179.0
2021-04-07 15:00:00,166.29,166.32,166.12,166.22,5143.0,157.1015,157.1298,156.9409,157.0353,5143.0
2021-04-07 15:05:00,166.19,166.25,166.15,166.25,2740.0,157.007,157.0637,156.9692,157.0637,2740.0
2021-04-07 15:10:00,166.2,166.31,166.15,166.31,1635.0,157.0164,157.1204,156.9692,157.1204,1635.0
2021-04-07 15:15:00,166.25,166.34,166.16,166.33,3618.0,157.0637,157.1487,156.9786,157.1392,3618.0
2021-04-07 15:20:00,166.29,166.3,166.18,166.22,3430.0,157.1015,157.1109,156.9975,157.0353,3430.0
2021-04-07 15:25:00,166.2,166.28,166.09,166.15,4276.0,157.0164,157.092,156.9125,156.9692,4276.0
2021-04-07 15:30:00,166.03,166.16,166.02,166.16,4756.0,156.8558,156.9786,156.8464,156.9786,4756.0
2021-04-07 15:35:00,166.1,166.34,166.1,166.33,5720.0,156.922,157.1487,156.922,157.1392,5720.0
2021-04-07 15:40:00,166.34,166.42,166.24,166.39,8364.0,157.1487,157.2243,157.0542,157.1959,8364.0
2021-04-07 15:45:00,166.42,166.5,166.39,166.49,8407.0,157.2243,157.2999,157.1959,157.2904,8407.0
2021-04-07 15:50:00,166.47,166.47,166.21,166.35,15317.0,157.2715,157.2715,157.0259,157.1581,15317.0
2021-04-07 15:55:00,166.31,166.7,166.29,166.5,51711.0,157.1204,157.4888,157.1015,157.2999,51711.0
2021-04-08 09:30:00,165.43,166.8,165.4,166.32,23602.0,156.289,157.5833,156.2606,157.1298,23602.0
2021-04-08 09:35:00,166.85,166.85,165.88,165.92,2752.0,157.6305,157.6305,156.7141,156.7519,2752.0
2021-04-08 09:40:00,165.91,166.23,165.65,166.01,4395.0,156.7425,157.0448,156.4968,156.8369,4395.0
2021-04-08 09:45:00,165.57,165.84,165.31,165.31,3122.0,156.4212,156.6763,156.1756,156.1756,3122.0
2021-04-08 09:50:00,165.1,165.43,165.07,165.08,3239.0,155.9772,156.289,155.9489,155.9583,3239.0
2021-04-08 09:55:00,165.14,165.18,164.72,164.92,6344.0,156.015,156.0528,155.6182,155.8072,6344.0
2021-04-08 10:00:00,164.97,165.18,164.86,164.99,5100.0,155.8544,156.0528,155.7505,155.8733,5100.0
2021-04-08 10:05:00,164.91,165.13,164.87,165.13,3764.0,155.7977,156.0056,155.7599,156.0056,3764.0
2021-04-08 10:10:00,165.02,165.23,164.93,165.09,2265.0,155.9016,156.1,155.8166,155.9678,2265.0
2021-04-08 10:15:00,165.22,165.42,165.13,165.3,4292.0,156.0906,156.2795,156.0056,156.1662,4292.0
2021-04-08 10:20:00,165.29,165.34,165.09,165.16,6320.0,156.1567,156.204,155.9678,156.0339,6320.0
2021-04-08 10:25:00,165.22,165.68,165.18,165.68,5800.0,156.0906,156.5252,156.0528,156.5252,5800.0
2021-04-08 10:30:00,165.61,165.67,165.35,165.67,4848.0,156.459,156.5157,156.2134,156.5157,4848.0
2021-04-08 10:35:00,165.67,165.98,165.66,165.86,10521.0,156.5157,156.8086,156.5063,156.6952,10521.0
2021-04-08 10:40:00,165.8,165.88,165.76,165.87,2700.0,156.6385,156.7141,156.6007,156.7047,2700.0
2021-04-08 10:45:00,165.88,165.95,165.7,165.91,3365.0,156.7141,156.7802,156.5441,156.7425,3365.0
2021-04-08 10:50:00,165.91,166.18,165.84,166.03,5400.0,156.7425,156.9975,156.6763,156.8558,5400.0
2021-04-08 10:55:00,166.05,166.21,166.02,166.09,3981.0,156.8747,157.0259,156.8464,156.9125,3981.0
2021-04-08 11:00:00,166.2,166.32,166.19,166.29,3155.0,157.0164,157.1298,157.007,157.1015,3155.0
2021-04-08 11:05:00,166.28,166.34,166.22,166.22,2917.0,157.092,157.1487,157.0353,157.0353,2917.0
2021-04-08 11:10:00,166.26,166.3,166.18,166.24,17751.0,157.0731,157.1109,156.9975,157.0542,17751.0
2021-04-08 11:15:00,166.27,166.31,166.09,166.27,6109.0,157.0826,157.1204,156.9125,157.0826,6109.0
2021-04-08 11:20:00,166.28,166.28,166.04,166.05,2608.0,157.092,157.092,156.8653,156.8747,2608.0
2021-04-08 11:25:00,165.96,166.3,165.96,166.3,2128.0,156.7897,157.1109,156.7897,157.1109,2128.0
2021-04-08 11:30:00,166.33,166.56,166.3,166.53,3814.0,157.1392,157.3565,157.1109,157.3282,3814.0
2021-04-08 11:35:00,166.56,166.59,166.45,166.59,1815.0,157.3565,157.3849,157.2526,157.3849,1815.0
2021-04-08 11:40:00,166.5,166.81,166.48,166.81,4228.0,157.2999,157.5927,157.281,157.5927,4228.0
2021-04-08 11:45:00,166.82,166.86,166.65,166.78,2502.0,157.6022,157.64,157.4416,157.5644,2502.0
2021-04-08 11:50:00,166.72,166.86,166.57,166.83,2000.0,157.5077,157.64,157.366,157.6116,2000.0
2021-04-08 11:55:00,166.83,166.83,166.56,166.64,2600.0,157.6116,157.6116,157.3565,157.4321,2600.0
2021-04-08 12:00:00,166.45,166.5,166.45,166.5,425.0,157.2526,157.2999,157.2526,157.2999,425.0
2021-04-08 12:05:00,166.51,166.67,166.51,166.56,4001.0,157.3093,157.4605,157.3093,157.3565,4001.0
2021-04-08 12:10:00,166.56,166.72,166.52,166.72,2100.0,157.3565,157.5077,157.3187,157.5077,2100.0
2021-04-08 12:15:00,166.75,166.81,166.68,166.77,2190.0,157.536,157.5927,157.4699,157.5549,2190.0
2021-04-08 12:20:00,166.81,166.94,166.8,166.89,1600.0,157.5927,157.7155,157.5833,157.6683,1600.0
2021-04-08 12:25:00,166.89,167.0,166.78,167.0,3400.0,157.6683,157.7722,157.5644,157.7722,3400.0
2021-04-08 12:30:00,166.96,167.02,166.95,166.96,2302.0,157.7344,157.7911,157.725,157.7344,2302.0
2021-04-08 12:35:00,167.05,167.08,166.97,166.97,941.0,157.8195,157.8478,157.7439,157.7439,941.0
2021-04-08 12:40:00,166.98,167.17,166.98,167.08,1300.0,157.7533,157.9328,157.7533,157.8478,1300.0
2021-04-08 12:45:00,167.08,167.13,167.01,167.01,1584.0,157.8478,157.895,157.7817,157.7817,1584.0
2021-04-08 12:50:00,167.0,167.07,166.96,166.96,1271.0,157.7722,157.8384,157.7344,157.7344,1271.0
2021-04-08 12:55:00,166.96,167.07,166.96,166.96,1229.0,157.7344,157.8384,157.7344,157.7344,1229.0
2021-04-08 13:00:00,167.15,167.2,167.05,167.1,2100.0,157.9139,157.9612,157.8195,157.8667,2100.0
2021-04-08 13:05:00,167.08,167.08,167.02,167.02,600.0,157.8478,157.8478,157.7911,157.7911,600.0
2021-04-08 13:10:00,167.09,167.09,166.89,166.95,1698.0,157.8573,157.8573,157.6683,157.725,1698.0
2021-04-08 13:15:00,166.96,167.14,166.96,167.1,1400.0,157.7344,157.9045,157.7344,157.8667,1400.0
2021-04-08 13:20:00,167.13,167.16,167.1,167.13,900.0,157.895,157.9234,157.8667,157.895,900.0
2021-04-08 13:25:00,167.16,167.2,167.09,167.15,900.0,157.9234,157.9612,157.8573,157.9139,900.0
2021-04-08 13:30:00,167.14,167.15,166.96,166.99,2122.0,157.9045,157.9139,157.7344,157.7628,2122.0
2021-04-08 13:35:00,166.99,167.05,166.79,166.92,2542.0,157.7628,157.8195,157.5738,157.6966,2542.0
2021-04-08 13:40:00,166.86,167.01,166.76,166.79,3844.0,157.64,157.7817,157.5455,157.5738,3844.0
2021-04-08 13:45:00,166.71,166.93,166.71,166.88,2545.0,157.4983,157.7061,157.4983,157.6589,2545.0
2021-04-08 13:50:00,166.69,166.81,166.65,166.79,1700.0,157.4794,157.5927,157.4416,157.5738,1700.0
2021-04-08 13:55:00,166.73,166.73,166.65,166.65,1806.0,157.5171,157.5171,157.4416,157.4416,1806.0
2021-04-08 14:00:00,166.65,166.76,166.52,166.76,2000.0,157.4416,157.5455,157.3187,157.5455,2000.0
2021-04-08 14:05:00,166.75,166.84,166.72,166.75,1350.0,157.536,157.6211,157.5077,157.536,1350.0
2021-04-08 14:10:00,166.8,166.8,166.69,166.71,1514.0,157.5833,157.5833,157.4794,157.4983,1514.0
2021-04-08 14:15:00,166.65,166.83,166.65,166.76,1464.0,157.4416,157.6116,157.4416,157.5455,1464.0
2021-04-08 14:20:00,166.7,166.81,166.67,166.81,900.0,157.4888,157.5927,157.4605,157.5927,900.0
2021-04-08 14:25:00,166.82,166.83,166.73,166.79,1800.0,157.6022,157.6116,157.5171,157.5738,1800.0
2021-04-08 14:30:00,166.72,166.91,166.71,166.91,2477.0,157.5077,157.6872,157.4983,157.6872,2477.0
2021-04-08 14:35:00,166.89,167.07,166.89,166.94,2860.0,157.6683,157.8384,157.6683,157.7155,2860.0
2021-04-08 14:40:00,166.94,167.02,166.93,166.99,1740.0,157.7155,157.7911,157.7061,157.7628,1740.0
2021-04-08 14:45:00,166.93,167.0,166.9,166.95,1346.0,157.7061,157.7722,157.6778,157.725,1346.0
2021-04-08 14:50:00,166.9,166.95,166.85,166.91,2519.0,157.6778,157.725,157.6305,157.6872,2519.0
2021-04-08 14:55:00,166.96,167.07,166.92,166.95,2332.0,157.7344,157.8384,157.6966,157.725,2332.0
2021-04-08 15:00:00,166.93,167.04,166.92,166.96,3180.0,157.7061,157.81,157.6966,157.7344,3180.0
2021-04-08 15:05:00,166.92,166.94,166.83,166.92,1740.0,157.6966,157.7155,157.6116,157.6966,1740.0
2021-04-08 15:10:00,166.87,166.89,166.8,166.87,2120.0,157.6494,157.6683,157.5833,157.6494,2120.0
2021-04-08 15:15:00,166.91,166.94,166.86,166.93,1772.0,157.6872,157.7155,157.64,157.7061,1772.0
2021-04-08 15:20:00,166.92,167.06,166.92,167.0,4790.0,157.6966,157.8289,157.6966,157.7722,4790.0
2021-04-08 15:25:00,167.0,167.0,166.76,166.86,4558.0,157.7722,157.7722,157.5455,157.64,4558.0
2021-04-08 15:30:00,166.79,166.82,166.66,166.66,6081.0,157.5738,157.6022,157.451,157.451,6081.0
2021-04-08 15:35:00,166.7,166.73,166.54,166.59,5322.0,157.4888,157.5171,157.3376,157.3849,5322.0
2021-04-08 15:40:00,166.6,166.62,166.52,166.54,4570.0,157.3943,157.4132,157.3187,157.3376,4570.0
2021-04-08 15:45:00,166.52,166.56,166.37,166.43,13848.0,157.3187,157.3565,157.177,157.2337,13848.0
2021-04-08 15:50:00,166.41,166.63,166.41,166.63,11146.0,157.2148,157.4227,157.2148,157.4227,11146.0
2021-04-08 15:55:00,166.67,166.94,166.51,166.69,44977.0,157.4605,157.7155,157.3093,157.4794,44977.0
2021-04-09 09:30:00,168.04,168.78,167.73,168.37,20452.0,158.7548,159.4539,158.4619,159.0665,20452.0
2021-04-09 09:35:00,168.5,168.58,168.0,168.0,3502.0,159.1893,159.2649,158.717,158.717,3502.0
2021-04-09 09:40:00,168.0,168.2,167.19,167.47,2468.0,158.717,158.9059,157.9517,158.2163,2468.0
2021-04-09 09:45:00,167.07,167.21,166.74,166.95,3819.0,157.8384,157.9706,157.5266,157.725,3819.0
2021-04-09 09:50:00,167.03,167.34,166.99,167.11,10617.0,157.8006,158.0934,157.7628,157.8761,10617.0
2021-04-09 09:55:00,167.04,167.04,166.88,166.94,1798.0,157.81,157.81,157.6589,157.7155,1798.0
2021-04-09 10:00:00,166.91,166.94,166.71,166.92,2666.0,157.6872,157.7155,157.4983,157.6966,2666.0
2021-04-09 10:05:00,167.01,167.08,166.87,167.08,13618.0,157.7817,157.8478,157.6494,157.8478,13618.0
2021-04-09 10:10:00,167.15,167.16,166.89,166.89,3627.0,157.9139,157.9234,157.6683,157.6683,3627.0
2021-04-09 10:15:00,166.91,166.93,166.66,166.67,2841.0,157.6872,157.7061,157.451,157.4605,2841.0
2021-04-09 10:20:00,166.72,167.1,166.52,167.01,3891.0,157.5077,157.8667,157.3187,157.7817,3891.0
2021-04-09 10:25:00,167.01,167.12,166.9,167.12,1843.0,157.7817,157.8856,157.6778,157.8856,1843.0
2021-04-09 10:30:00,167.23,167.48,167.21,167.37,3762.0,157.9895,158.2257,157.9706,158.1218,3762.0
2021-04-09 10:35:00,167.39,167.68,167.31,167.54,1900.0,158.1407,158.4147,158.0651,158.2824,1900.0
2021-04-09 10:40:00,167.5,167.6,167.44,167.57,2485.0,158.2446,158.3391,158.1879,158.3107,2485.0
2021-04-09 10:45:00,167.44,167.85,167.42,167.85,3174.0,158.1879,158.5753,158.169,158.5753,3174.0
2021-04-09 10:50:00,167.86,168.0,167.71,167.86,3970.0,158.5847,158.717,158.443,158.5847,3970.0
2021-04-09 10:55:00,167.95,168.01,167.79,167.87,1968.0,158.6697,158.7264,158.5186,158.5942,1968.0
2021-04-09 11:00:00,167.86,168.04,167.86,167.94,10904.0,158.5847,158.7548,158.5847,158.6603,10904.0
2021-04-09 11:05:00,167.9,167.94,167.74,167.78,2243.0,158.6225,158.6603,158.4713,158.5091,2243.0
2021-04-09 11:10:00,167.71,167.81,167.54,167.59,3231.0,158.443,158.5375,158.2824,158.3296,3231.0
2021-04-09 11:15:00,167.61,167.62,167.34,167.38,1204.0,158.3485,158.358,158.0934,158.1312,1204.0
2021-04-09 11:20:00,167.35,167.39,167.07,167.17,2548.0,158.1029,158.1407,157.8384,157.9328,2548.0
2021-04-09 11:25:00,167.1,167.21,167.06,167.18,2400.0,157.8667,157.9706,157.8289,157.9423,2400.0
2021-04-09 11:30:00,167.17,167.22,166.96,167.05,1906.0,157.9328,157.9801,157.7344,157.8195,1906.0
2021-04-09 11:35:00,166.93,167.17,166.89,167.16,1685.0,157.7061,157.9328,157.6683,157.9234,1685.0
2021-04-09 11:40:00,167.08,167.14,167.05,167.14,2053.0,157.8478,157.9045,157.8195,157.9045,2053.0
2021-04-09 11:45:00,167.2,167.27,167.13,167.24,7538.0,157.9612,158.0273,157.895,157.999,7538.0
2021-04-09 11:50:00,167.28,167.28,167.17,167.19,1900.0,158.0368,158.0368,157.9328,157.9517,1900.0
2021-04-09 11:55:00,167.15,167.17,167.11,167.16,1104.0,157.9139,157.9328,157.8761,157.9234,1104.0
2021-04-09 12:00:00,167.18,167.23,167.11,167.18,3047.0,157.9423,157.9895,157.8761,157.9423,3047.0
2021-04-09 12:05:00,167.1,167.22,167.07,167.17,2703.0,157.8667,157.9801,157.8384,157.9328,2703.0
2021-04-09 12:10:00,167.17,167.43,167.15,167.31,3632.0,157.9328,158.1785,157.9139,158.0651,3632.0
2021-04-09 12:15:00,167.33,167.42,167.14,167.14,7321.0,158.084,158.169,157.9045,157.9045,7321.0
2021-04-09 12:20:00,167.17,167.22,167.09,167.17,5504.0,157.9328,157.9801,157.8573,157.9328,5504.0
2021-04-09 12:25:00,167.19,167.23,167.17,167.21,2800.0,157.9517,157.9895,157.9328,157.9706,2800.0
2021-04-09 12:30:00,167.23,167.69,167.19,167.69,6164.0,157.9895,158.4241,157.9517,158.4241,6164.0
2021-04-09 12:35:00,167.74,167.95,167.65,167.88,3376.0,158.4713,158.6697,158.3863,158.6036,3376.0
2021-04-09 12:40:00,167.83,168.0,167.83,167.95,2740.0,158.5564,158.717,158.5564,158.6697,2740.0
2021-04-09 12:45:00,167.98,168.24,167.98,168.08,1851.0,158.6981,158.9437,158.6981,158.7925,1851.0
2021-04-09 12:50:00,168.06,168.12,167.99,167.99,1403.0,158.7737,158.8303,158.7075,158.7075,1403.0
2021-04-09 12:55:00,167.96,168.29,167.95,168.17,3093.0,158.6792,158.9909,158.6697,158.8776,3093.0
2021-04-09 13:00:00,168.16,168.2,168.0,168.08,1650.0,158.8681,158.9059,158.717,158.7925,1650.0
2021-04-09 13:05:00,168.04,168.05,167.85,167.92,2760.0,158.7548,158.7642,158.5753,158.6414,2760.0
2021-04-09 13:10:00,167.91,168.04,167.86,167.87,3403.0,158.6319,158.7548,158.5847,158.5942,3403.0
2021-04-09 13:15:00,167.88,167.99,167.86,167.99,1300.0,158.6036,158.7075,158.5847,158.7075,1300.0
2021-04-09 13:20:00,168.07,168.1,167.99,168.1,3261.0,158.7831,158.8114,158.7075,158.8114,3261.0
2021-04-09 13:25:00,168.08,168.25,168.08,168.17,2764.0,158.7925,158.9532,158.7925,158.8776,2764.0
2021-04-09 13:30:00,168.08,168.17,168.04,168.17,1911.0,158.7925,158.8776,158.7548,158.8776,1911.0
2021-04-09 13:35:00,168.2,168.31,168.16,168.23,3564.0,158.9059,159.0098,158.8681,158.9343,3564.0
2021-04-09 13:40:00,168.22,168.34,168.15,168.28,2300.0,158.9248,159.0382,158.8587,158.9815,2300.0
2021-04-09 13:45:00,168.22,168.33,168.09,168.25,2840.0,158.9248,159.0287,158.802,158.9532,2840.0
2021-04-09 13:50:00,168.17,168.31,168.17,168.3,3816.0,158.8776,159.0098,158.8776,159.0004,3816.0
2021-04-09 13:55:00,168.28,168.4,168.28,168.31,2560.0,158.9815,159.0949,158.9815,159.0098,2560.0
2021-04-09 14:00:00,168.29,168.45,168.29,168.37,2955.0,158.9909,159.1421,158.9909,159.0665,2955.0
2021-04-09 14:05:00,168.43,168.43,168.31,168.42,1904.0,159.1232,159.1232,159.0098,159.1138,1904.0
2021-04-09 14:10:00,168.39,168.53,168.39,168.53,2356.0,159.0854,159.2177,159.0854,159.2177,2356.0
2021-04-09 14:15:00,168.55,168.57,168.26,168.31,7562.0,159.2366,159.2555,158.9626,159.0098,7562.0
2021-04-09 14:20:00,168.24,168.24,168.18,168.2,3998.0,158.9437,158.9437,158.887,158.9059,3998.0
2021-04-09 14:25:00,168.17,168.19,167.99,168.04,3926.0,158.8776,158.8965,158.7075,158.7548,3926.0
2021-04-09 14:30:00,168.05,168.09,168.0,168.06,4451.0,158.7642,158.802,158.717,158.7737,4451.0
2021-04-09 14:35:00,168.03,168.06,168.0,168.04,1809.0,158.7453,158.7737,158.717,158.7548,1809.0
2021-04-09 14:40:00,168.02,168.08,167.99,168.01,2910.0,158.7359,158.7925,158.7075,158.7264,2910.0
2021-04-09 14:45:00,168.04,168.11,167.97,168.11,2856.0,158.7548,158.8209,158.6886,158.8209,2856.0
2021-04-09 14:50:00,168.16,168.28,168.09,168.21,2305.0,158.8681,158.9815,158.802,158.9154,2305.0
2021-04-09 14:55:00,168.24,168.26,168.09,168.09,2750.0,158.9437,158.9626,158.802,158.802,2750.0
2021-04-09 15:00:00,168.02,168.18,168.02,168.18,2610.0,158.7359,158.887,158.7359,158.887,2610.0
2021-04-09 15:05:00,168.15,168.18,168.08,168.09,1618.0,158.8587,158.887,158.7925,158.802,1618.0
2021-04-09 15:10:00,168.08,168.17,168.05,168.1,1574.0,158.7925,158.8776,158.7642,158.8114,1574.0
2021-04-09 15:15:00,168.15,168.34,168.13,168.27,2871.0,158.8587,159.0382,158.8398,158.9721,2871.0
2021-04-09 15:20:00,168.32,168.4,168.28,168.36,3215.0,159.0193,159.0949,158.9815,159.0571,3215.0
2021-04-09 15:25:00,168.37,168.73,168.36,168.73,5952.0,159.0665,159.4066,159.0571,159.4066,5952.0
2021-04-09 15:30:00,168.71,168.89,168.7,168.81,5841.0,159.3877,159.5578,159.3783,159.4822,5841.0
2021-04-09 15:35:00,168.85,169.0,168.85,168.93,8179.0,159.52,159.6617,159.52,159.5956,8179.0
2021-04-09 15:40:00,169.0,169.06,168.91,168.95,6630.0,159.6617,159.7184,159.5767,159.6145,6630.0
2021-04-09 15:45:00,168.94,169.19,168.94,169.07,11549.0,159.605,159.8412,159.605,159.7278,11549.0
2021-04-09 15:50:00,169.13,169.59,169.13,169.49,19503.0,159.7845,160.2191,159.7845,160.1246,19503.0
2021-04-09 15:55:00,169.49,169.62,169.22,169.55,80276.0,160.1246,160.2475,159.8696,160.1813,80276.0
2021-04-12 09:30:00,168.6,169.87,168.43,169.75,25529.0,159.2838,160.4836,159.1232,160.3703,25529.0
2021-04-12 09:35:00,169.75,169.9,169.36,169.41,6453.0,160.3703,160.512,160.0018,160.0491,6453.0
2021-04-12 09:40:00,169.53,169.66,169.32,169.47,3691.0,160.1624,160.2852,159.964,160.1057,3691.0
2021-04-12 09:45:00,169.65,169.65,169.24,169.24,2705.0,160.2758,160.2758,159.8885,159.8885,2705.0
2021-04-12 09:50:00,169.26,169.69,168.98,169.69,3310.0,159.9073,160.3136,159.6428,160.3136,3310.0
2021-04-12 09:55:00,169.68,169.77,169.58,169.77,1858.0,160.3041,160.3892,160.2097,160.3892,1858.0
2021-04-12 10:00:00,169.71,169.82,169.58,169.59,1928.0,160.3325,160.4364,160.2097,160.2191,1928.0
2021-04-12 10:05:00,169.41,169.64,169.22,169.53,3032.0,160.0491,160.2663,159.8696,160.1624,3032.0
2021-04-12 10:10:00,169.65,169.65,169.44,169.5,1976.0,160.2758,160.2758,160.0774,160.1341,1976.0
2021-04-12 10:15:00,169.42,169.64,169.35,169.54,1743.0,160.0585,160.2663,159.9924,160.1719,1743.0
2021-04-12 10:20:00,169.54,169.82,169.54,169.74,3105.0,160.1719,160.4364,160.1719,160.3608,3105.0
2021-04-12 10:25:00,169.6,169.64,169.5,169.61,2073.0,160.2286,160.2663,160.1341,160.238,2073.0
2021-04-12 10:30:00,169.53,169.66,169.34,169.38,3456.0,160.1624,160.2852,159.9829,160.0207,3456.0
2021-04-12 10:35:00,169.5,169.54,169.22,169.31,8224.0,160.1341,160.1719,159.8696,159.9546,8224.0
2021-04-12 10:40:00,169.26,169.44,169.19,169.21,4822.0,159.9073,160.0774,159.8412,159.8601,4822.0
2021-04-12 10:45:00,169.19,169.28,169.17,169.27,2261.0,159.8412,159.9262,159.8223,159.9168,2261.0
2021-04-12 10:50:00,169.21,169.43,169.09,169.3,12744.0,159.8601,160.068,159.7467,159.9451,12744.0
2021-04-12 10:55:00,169.3,170.47,169.25,170.31,27098.0,159.9451,161.0505,159.8979,160.8993,27098.0
2021-04-12 11:00:00,170.4,170.49,170.04,170.04,20981.0,160.9844,161.0694,160.6442,160.6442,20981.0
2021-04-12 11:05:00,169.97,169.97,169.64,169.64,3209.0,160.5781,160.5781,160.2663,160.2663,3209.0
2021-04-12 11:10:00,169.63,169.72,169.48,169.64,3492.0,160.2569,160.3419,160.1152,160.2663,3492.0
2021-04-12 11:15:00,169.65,169.93,169.64,169.76,3109.0,160.2758,160.5403,160.2663,160.3797,3109.0
2021-04-12 11:20:00,169.77,170.01,169.7,169.94,2904.0,160.3892,160.6159,160.323,160.5498,2904.0
2021-04-12 11:25:00,170.05,170.08,169.84,169.88,5705.0,160.6537,160.682,160.4553,160.4931,5705.0
2021-04-12 11:30:00,169.83,169.99,169.78,169.82,11111.0,160.4459,160.597,160.3986,160.4364,11111.0
2021-04-12 11:35:00,169.84,170.09,169.78,170.09,5636.0,160.4553,160.6915,160.3986,160.6915,5636.0
2021-04-12 11:40:00,170.07,170.29,170.04,170.08,4599.0,160.6726,160.8804,160.6442,160.682,4599.0
2021-04-12 11:45:00,170.08,170.32,170.06,170.29,3201.0,160.682,160.9088,160.6631,160.8804,3201.0
2021-04-12 11:50:00,170.3,170.31,170.07,170.17,3789.0,160.8899,160.8993,160.6726,160.7671,3789.0
2021-04-12 11:55:00,170.11,170.14,169.95,169.95,2454.0,160.7104,160.7387,160.5592,160.5592,2454.0
2021-04-12 12:00:00,170.01,170.01,169.73,169.78,2933.0,160.6159,160.6159,160.3514,160.3986,2933.0
2021-04-12 12:05:00,169.81,169.85,169.71,169.74,1800.0,160.427,160.4647,160.3325,160.3608,1800.0
2021-04-12 12:10:00,169.72,169.78,169.59,169.63,2801.0,160.3419,160.3986,160.2191,160.2569,2801.0
2021-04-12 12:15:00,169.59,169.63,169.47,169.63,2889.0,160.2191,160.2569,160.1057,160.2569,2889.0
2021-04-12 12:20:00,169.62,169.75,169.62,169.75,3580.0,160.2475,160.3703,160.2475,160.3703,3580.0
2021-04-12 12:25:00,169.77,169.8,169.61,169.78,2704.0,160.3892,160.4175,160.238,160.3986,2704.0
2021-04-12 12:30:00,169.77,169.92,169.76,169.87,2472.0,160.3892,160.5309,160.3797,160.4836,2472.0
2021-04-12 12:35:00,169.86,170.01,169.75,169.75,11189.0,160.4742,160.6159,160.3703,160.3703,11189.0
2021-04-12 12:40:00,169.79,169.97,169.75,169.96,3150.0,160.4081,160.5781,160.3703,160.5687,3150.0
2021-04-12 12:45:00,169.94,170.14,169.94,170.0,3653.0,160.5498,160.7387,160.5498,160.6065,3653.0
2021-04-12 12:50:00,170.03,170.04,169.82,169.83,2403.0,160.6348,160.6442,160.4364,160.4459,2403.0
2021-04-12 12:55:00,169.87,169.87,169.68,169.71,1484.0,160.4836,160.4836,160.3041,160.3325,1484.0
2021-04-12 13:00:00,169.72,169.74,169.61,169.63,1330.0,160.3419,160.3608,160.238,160.2569,1330.0
2021-04-12 13:05:00,169.63,169.74,169.44,169.57,8991.0,160.2569,160.3608,160.0774,160.2002,8991.0
2021-04-12 13:10:00,169.47,169.6,169.45,169.57,2130.0,160.1057,160.2286,160.0868,160.2002,2130.0
2021-04-12 13:15:00,169.57,169.63,169.45,169.46,1403.0,160.2002,160.2569,160.0868,160.0963,1403.0
2021-04-12 13:20:00,169.42,169.56,169.42,169.5,1200.0,160.0585,160.1908,160.0585,160.1341,1200.0
2021-04-12 13:25:00,169.52,169.53,169.34,169.34,4070.0,160.153,160.1624,159.9829,159.9829,4070.0
2021-04-12 13:30:00,169.35,169.46,169.33,169.37,1392.0,159.9924,160.0963,159.9735,160.0113,1392.0
2021-04-12 13:35:00,169.4,169.6,169.36,169.49,2810.0,160.0396,160.2286,160.0018,160.1246,2810.0
2021-04-12 13:40:00,169.56,169.59,169.43,169.45,1620.0,160.1908,160.2191,160.068,160.0868,1620.0
2021-04-12 13:45:00,169.4,169.49,169.23,169.27,3524.0,160.0396,160.1246,159.879,159.9168,3524.0
2021-04-12 13:50:00,169.22,169.3,169.1,169.21,1345.0,159.8696,159.9451,159.7562,159.8601,1345.0
2021-04-12 13:55:00,169.22,169.33,169.14,169.21,3435.0,159.8696,159.9735,159.794,159.8601,3435.0
2021-04-12 14:00:00,169.27,169.46,169.23,169.4,3051.0,159.9168,160.0963,159.879,160.0396,3051.0
2021-04-12 14:05:00,169.37,169.53,169.32,169.47,3035.0,160.0113,160.1624,159.964,160.1057,3035.0
2021-04-12 14:10:00,169.56,169.56,169.46,169.53,1344.0,160.1908,160.1908,160.0963,160.1624,1344.0
2021-04-12 14:15:00,169.55,169.63,169.55,169.62,1175.0,160.1813,160.2569,160.1813,160.2475,1175.0
2021-04-12 14:20:00,169.53,169.64,169.52,169.54,2620.0,160.1624,160.2663,160.153,160.1719,2620.0
2021-04-12 14:25:00,169.52,169.82,169.49,169.79,3237.0,160.153,160.4364,160.1246,160.4081,3237.0
2021-04-12 14:30:00,169.81,169.85,169.62,169.68,9415.0,160.427,160.4647,160.2475,160.3041,9415.0
2021-04-12 14:35:00,169.66,169.8,169.63,169.74,3460.0,160.2852,160.4175,160.2569,160.3608,3460.0
2021-04-12 14:40:00,169.74,169.89,169.68,169.89,3914.0,160.3608,160.5025,160.3041,160.5025,3914.0
2021-04-12 14:45:00,169.82,170.05,169.79,170.04,5511.0,160.4364,160.6537,160.4081,160.6442,5511.0
2021-04-12 14:50:00,170.02,170.17,169.92,170.17,2133.0,160.6254,160.7671,160.5309,160.7671,2133.0
2021-04-12 14:55:00,170.13,170.25,170.02,170.15,2888.0,160.7293,160.8426,160.6254,160.7482,2888.0
2021-04-12 15:00:00,170.16,170.22,170.06,170.06,3997.0,160.7576,160.8143,160.6631,160.6631,3997.0
2021-04-12 15:05:00,170.09,170.12,169.93,170.09,3891.0,160.6915,160.7198,160.5403,160.6915,3891.0
2021-04-12 15:10:00,170.01,170.08,169.96,170.08,5580.0,160.6159,160.682,160.5687,160.682,5580.0
2021-04-12 15:15:00,170.12,170.14,170.01,170.06,2932.0,160.7198,160.7387,160.6159,160.6631,2932.0
2021-04-12 15:20:00,170.06,170.41,170.05,170.28,7699.0,160.6631,160.9938,160.6537,160.871,7699.0
2021-04-12 15:25:00,170.31,170.39,170.22,170.3,3580.0,160.8993,160.9749,160.8143,160.8899,3580.0
2021-04-12 15:30:00,170.35,170.51,170.34,170.5,7029.0,160.9371,161.0883,160.9277,161.0788,7029.0
2021-04-12 15:35:00,170.52,170.65,170.46,170.56,8782.0,161.0977,161.2205,161.041,161.1355,8782.0
2021-04-12 15:40:00,170.54,170.78,170.51,170.76,7986.0,161.1166,161.3434,161.0883,161.3245,7986.0
2021-04-12 15:45:00,170.76,170.96,170.71,170.78,15638.0,161.3245,161.5134,161.2772,161.3434,15638.0
2021-04-12 15:50:00,170.78,170.82,170.6,170.65,18468.0,161.3434,161.3811,161.1733,161.2205,18468.0
2021-04-12 15:55:00,170.62,170.73,170.46,170.68,39873.0,161.1922,161.2961,161.041,161.2489,39873.0
2021-04-13 09:30:00,170.65,171.0,169.85,169.85,14616.0,161.2205,161.5512,160.4647,160.4647,14616.0
2021-04-13 09:35:00,170.03,170.03,169.05,169.47,4382.0,160.6348,160.6348,159.709,160.1057,4382.0
2021-04-13 09:40:00,169.41,169.46,169.01,169.16,2837.0,160.0491,160.0963,159.6712,159.8129,2837.0
2021-04-13 09:45:00,169.14,169.28,168.66,168.89,9739.0,159.794,159.9262,159.3405,159.5578,9739.0
2021-04-13 09:50:00,168.95,169.11,168.6,168.87,5555.0,159.6145,159.7656,159.2838,159.5389,5555.0
2021-04-13 09:55:00,168.83,168.99,168.6,168.65,2633.0,159.5011,159.6523,159.2838,159.3311,2633.0
2021-04-13 10:00:00,168.78,168.98,168.65,168.88,4083.0,159.4539,159.6428,159.3311,159.5483,4083.0
2021-04-13 10:05:00,168.84,169.1,168.83,169.1,4081.0,159.5106,159.7562,159.5011,159.7562,4081.0
2021-04-13 10:10:00,169.11,169.25,168.94,169.1,5140.0,159.7656,159.8979,159.605,159.7562,5140.0
2021-04-13 10:15:00,169.01,169.42,168.98,169.42,3370.0,159.6712,160.0585,159.6428,160.0585,3370.0
2021-04-13 10:20:00,169.41,169.6,169.37,169.48,1591.0,160.0491,160.2286,160.0113,160.1152,1591.0
2021-04-13 10:25:00,169.63,169.64,169.41,169.64,7512.0,160.2569,160.2663,160.0491,160.2663,7512.0
2021-04-13 10:30:00,169.52,169.73,169.46,169.57,6491.0,160.153,160.3514,160.0963,160.2002,6491.0
2021-04-13 10:35:00,169.59,169.67,169.29,169.29,8526.0,160.2191,160.2947,159.9357,159.9357,8526.0
2021-04-13 10:40:00,169.31,169.52,169.25,169.52,4307.0,159.9546,160.153,159.8979,160.153,4307.0
2021-04-13 10:45:00,169.54,169.66,169.4,169.41,5036.0,160.1719,160.2852,160.0396,160.0491,5036.0
2021-04-13 10:50:00,169.38,169.48,169.28,169.48,9192.0,160.0207,160.1152,159.9262,160.1152,9192.0
2021-04-13 10:55:00,169.52,169.61,169.42,169.58,4396.0,160.153,160.238,160.0585,160.2097,4396.0
2021-04-13 11:00:00,169.55,169.63,169.48,169.63,2414.0,160.1813,160.2569,160.1152,160.2569,2414.0
2021-04-13 11:05:00,169.62,169.62,169.32,169.33,9040.0,160.2475,160.2475,159.964,159.9735,9040.0
2021-04-13 11:10:00,169.34,169.36,169.17,169.21,4080.0,159.9829,160.0018,159.8223,159.8601,4080.0
2021-04-13 11:15:00,169.27,169.32,169.06,169.13,3421.0,159.9168,159.964,159.7184,159.7845,3421.0
2021-04-13 11:20:00,169.18,169.48,169.12,169.29,8708.0,159.8318,160.1152,159.7751,159.9357,8708.0
2021-04-13 11:25:00,169.24,169.37,169.24,169.37,700.0,159.8885,160.0113,159.8885,160.0113,700.0
2021-04-13 11:30:00,169.27,169.5,169.27,169.48,2059.0,159.9168,160.1341,159.9168,160.1152,2059.0
2021-04-13 11:35:00,169.51,169.57,169.41,169.41,821.0,160.1435,160.2002,160.0491,160.0491,821.0
2021-04-13 11:40:00,169.37,169.46,169.37,169.46,700.0,160.0113,160.0963,160.0113,160.0963,700.0
2021-04-13 11:45:00,169.4,169.49,169.4,169.49,1700.0,160.0396,160.1246,160.0396,160.1246,1700.0
2021-04-13 11:50:00,169.56,169.63,169.56,169.62,1420.0,160.1908,160.2569,160.1908,160.2475,1420.0
2021-04-13 11:55:00,169.61,169.64,169.57,169.57,1231.0,160.238,160.2663,160.2002,160.2002,1231.0
2021-04-13 12:00:00,169.59,169.69,169.57,169.67,3316.0,160.2191,160.3136,160.2002,160.2947,3316.0
2021-04-13 12:05:00,169.65,169.65,169.52,169.53,4183.0,160.2758,160.2758,160.153,160.1624,4183.0
2021-04-13 12:10:00,169.52,169.63,169.5,169.62,2605.0,160.153,160.2569,160.1341,160.2475,2605.0
2021-04-13 12:15:00,169.67,169.76,169.67,169.76,1319.0,160.2947,160.3797,160.2947,160.3797,1319.0
2021-04-13 12:20:00,169.79,169.87,169.78,169.79,4403.0,160.4081,160.4836,160.3986,160.4081,4403.0
2021-04-13 12:25:00,169.74,169.74,169.59,169.6,3295.0,160.3608,160.3608,160.2191,160.2286,3295.0
2021-04-13 12:30:00,169.58,169.6,169.34,169.34,1494.0,160.2097,160.2286,159.9829,159.9829,1494.0
2021-04-13 12:35:00,169.36,169.51,169.32,169.43,3853.0,160.0018,160.1435,159.964,160.068,3853.0
2021-04-13 12:40:00,169.46,169.52,169.28,169.28,3679.0,160.0963,160.153,159.9262,159.9262,3679.0
2021-04-13 12:45:00,169.29,169.47,169.29,169.47,4051.0,159.9357,160.1057,159.9357,160.1057,4051.0
2021-04-13 12:50:00,169.49,169.71,169.45,169.7,3675.0,160.1246,160.3325,160.0868,160.323,3675.0
2021-04-13 12:55:00,169.7,169.73,169.51,169.54,1700.0,160.323,160.3514,160.1435,160.1719,1700.0
2021-04-13 13:00:00,169.51,169.61,169.43,169.49,4300.0,160.1435,160.238,160.068,160.1246,4300.0
2021-04-13 13:05:00,169.53,169.55,169.44,169.53,2100.0,160.1624,160.1813,160.0774,160.1624,2100.0
2021-04-13 13:10:00,169.47,169.56,169.42,169.54,4126.0,160.1057,160.1908,160.0585,160.1719,4126.0
2021-04-13 13:15:00,169.56,169.56,169.49,169.49,997.0,160.1908,160.1908,160.1246,160.1246,997.0
2021-04-13 13:20:00,169.49,169.6,169.49,169.58,1020.0,160.1246,160.2286,160.1246,160.2097,1020.0
2021-04-13 13:25:00,169.63,169.66,169.57,169.66,3897.0,160.2569,160.2852,160.2002,160.2852,3897.0
2021-04-13 13:30:00,169.66,169.78,169.64,169.68,3308.0,160.2852,160.3986,160.2663,160.3041,3308.0
2021-04-13 13:35:00,169.72,169.89,169.71,169.89,1302.0,160.3419,160.5025,160.3325,160.5025,1302.0
2021-04-13 13:40:00,169.91,169.92,169.79,169.88,4025.0,160.5214,160.5309,160.4081,160.4931,4025.0
2021-04-13 13:45:00,169.98,170.0,169.87,169.88,2736.0,160.5876,160.6065,160.4836,160.4931,2736.0
2021-04-13 13:50:00,169.88,170.06,169.87,170.02,2450.0,160.4931,160.6631,160.4836,160.6254,2450.0
2021-04-13 13:55:00,170.02,170.24,170.0,170.24,1416.0,160.6254,160.8332,160.6065,160.8332,1416.0
2021-04-13 14:00:00,170.21,170.3,170.16,170.3,3437.0,160.8049,160.8899,160.7576,160.8899,3437.0
2021-04-13 14:05:00,170.26,170.3,170.19,170.24,2404.0,160.8521,160.8899,160.786,160.8332,2404.0
2021-04-13 14:10:00,170.26,170.42,170.25,170.41,3776.0,160.8521,161.0033,160.8426,160.9938,3776.0
2021-04-13 14:15:00,170.42,170.52,170.36,170.37,4603.0,161.0033,161.0977,160.9466,160.956,4603.0
2021-04-13 14:20:00,170.37,170.53,170.36,170.52,2715.0,160.956,161.1072,160.9466,161.0977,2715.0
2021-04-13 14:25:00,170.52,170.66,170.52,170.6,3744.0,161.0977,161.23,161.0977,161.1733,3744.0
2021-04-13 14:30:00,170.6,170.71,170.57,170.63,4573.0,161.1733,161.2772,161.145,161.2016,4573.0
2021-04-13 14:35:00,170.62,170.67,170.51,170.6,2864.0,161.1922,161.2394,161.0883,161.1733,2864.0
2021-04-13 14:40:00,170.63,170.8,170.6,170.67,4149.0,161.2016,161.3623,161.1733,161.2394,4149.0
2021-04-13 14:45:00,170.62,170.62,170.55,170.62,1649.0,161.1922,161.1922,161.1261,161.1922,1649.0
2021-04-13 14:50:00,170.66,170.84,170.66,170.74,11960.0,161.23,161.4,161.23,161.3056,11960.0
2021-04-13 14:55:00,170.71,170.86,170.65,170.84,4530.0,161.2772,161.4189,161.2205,161.4,4530.0
2021-04-13 15:00:00,170.87,171.12,170.83,171.03,4480.0,161.4284,161.6646,161.3906,161.5795,4480.0
2021-04-13 15:05:00,171.04,171.09,171.04,171.07,2200.0,161.589,161.6362,161.589,161.6173,2200.0
2021-04-13 15:10:00,171.12,171.26,171.12,171.18,6201.0,161.6646,161.7968,161.6646,161.7213,6201.0
2021-04-13 15:15:00,171.19,171.19,170.92,171.03,7607.0,161.7307,161.7307,161.4756,161.5795,7607.0
2021-04-13 15:20:00,171.02,171.04,170.63,170.63,5999.0,161.5701,161.589,161.2016,161.2016,5999.0
2021-04-13 15:25:00,170.72,170.75,170.61,170.71,2889.0,161.2867,161.315,161.1828,161.2772,2889.0
2021-04-13 15:30:00,170.76,170.76,170.51,170.51,5854.0,161.3245,161.3245,161.0883,161.0883,5854.0
2021-04-13 15:35:00,170.53,170.55,170.3,170.53,8096.0,161.1072,161.1261,160.8899,161.1072,8096.0
2021-04-13 15:40:00,170.53,170.56,170.42,170.5,11094.0,161.1072,161.1355,161.0033,161.0788,11094.0
2021-04-13 15:45:00,170.5,170.67,170.48,170.67,15417.0,161.0788,161.2394,161.0599,161.2394,15417.0
2021-04-13 15:50:00,170.7,170.8,170.57,170.74,25621.0,161.2678,161.3623,161.145,161.3056,25621.0
2021-04-13 15:55:00,170.69,170.84,170.64,170.84,50324.0,161.2583,161.4,161.2111,161.4,50324.0
2021-04-14 09:30:00,169.87,171.03,169.87,170.73,24794.0,160.4836,161.5795,160.4836,161.2961,24794.0
2021-04-14 09:35:00,171.27,171.91,171.27,171.67,11979.0,161.8063,162.4109,161.8063,162.1842,11979.0
2021-04-14 09:40:00,171.71,172.06,171.69,171.82,10311.0,162.222,162.5526,162.2031,162.3259,10311.0
2021-04-14 09:45:00,171.69,171.88,171.42,171.42,3303.0,162.2031,162.3826,161.948,161.948,3303.0
2021-04-14 09:50:00,171.53,171.8,171.47,171.47,13189.0,162.0519,162.307,161.9952,161.9952,13189.0
2021-04-14 09:55:00,171.43,171.55,171.32,171.46,21208.0,161.9574,162.0708,161.8535,161.9858,21208.0
2021-04-14 10:00:00,171.47,171.47,171.16,171.31,7692.0,161.9952,161.9952,161.7024,161.8441,7692.0
2021-04-14 10:05:00,171.41,171.65,171.33,171.59,6358.0,161.9385,162.1653,161.863,162.1086,6358.0
2021-04-14 10:10:00,171.37,171.54,171.18,171.54,23351.0,161.9008,162.0614,161.7213,162.0614,23351.0
2021-04-14 10:15:00,171.48,171.61,171.36,171.41,7162.0,162.0047,162.1275,161.8913,161.9385,7162.0
2021-04-14 10:20:00,171.26,171.26,170.86,171.08,3631.0,161.7968,161.7968,161.4189,161.6268,3631.0
2021-04-14 10:25:00,171.18,171.46,171.17,171.25,6138.0,161.7213,161.9858,161.7118,161.7874,6138.0
2021-04-14 10:30:00,171.2,171.28,170.92,170.96,7911.0,161.7402,161.8157,161.4756,161.5134,7911.0
2021-04-14 10:35:00,170.83,170.88,170.72,170.88,2389.0,161.3906,161.4378,161.2867,161.4378,2389.0
2021-04-14 10:40:00,170.88,171.12,170.74,170.93,7258.0,161.4378,161.6646,161.3056,161.4851,7258.0
2021-04-14 10:45:00,170.91,170.92,170.37,170.56,5313.0,161.4662,161.4756,160.956,161.1355,5313.0
2021-04-14 10:50:00,170.59,170.83,170.58,170.67,5052.0,161.1639,161.3906,161.1544,161.2394,5052.0
2021-04-14 10:55:00,170.81,170.91,170.75,170.87,4804.0,161.3717,161.4662,161.315,161.4284,4804.0
2021-04-14 11:00:00,170.93,171.04,170.65,170.78,12429.0,161.4851,161.589,161.2205,161.3434,12429.0
2021-04-14 11:05:00,170.67,171.01,170.66,170.86,6230.0,161.2394,161.5606,161.23,161.4189,6230.0
2021-04-14 11:10:00,170.85,170.89,170.6,170.64,4122.0,161.4095,161.4473,161.1733,161.2111,4122.0
2021-04-14 11:15:00,170.75,170.84,170.62,170.83,3735.0,161.315,161.4,161.1922,161.3906,3735.0
2021-04-14 11:20:00,170.77,171.05,170.73,170.89,11695.0,161.3339,161.5984,161.2961,161.4473,11695.0
2021-04-14 11:25:00,170.71,170.84,170.66,170.84,8299.0,161.2772,161.4,161.23,161.4,8299.0
2021-04-14 11:30:00,170.82,170.84,170.66,170.66,2333.0,161.3811,161.4,161.23,161.23,2333.0
2021-04-14 11:35:00,170.61,170.72,170.43,170.43,1800.0,161.1828,161.2867,161.0127,161.0127,1800.0
2021-04-14 11:40:00,170.41,170.48,170.25,170.25,2447.0,160.9938,161.0599,160.8426,160.8426,2447.0
2021-04-14 11:45:00,170.26,170.45,170.22,170.4,3657.0,160.8521,161.0316,160.8143,160.9844,3657.0
2021-04-14 11:50:00,170.4,170.48,170.08,170.12,3375.0,160.9844,161.0599,160.682,160.7198,3375.0
2021-04-14 11:55:00,170.03,170.24,169.96,170.18,2602.0,160.6348,160.8332,160.5687,160.7765,2602.0
2021-04-14 12:00:00,170.12,170.29,170.03,170.2,5679.0,160.7198,160.8804,160.6348,160.7954,5679.0
2021-04-14 12:05:00,170.26,170.4,170.26,170.3,2200.0,160.8521,160.9844,160.8521,160.8899,2200.0
2021-04-14 12:10:00,170.3,170.42,170.15,170.2,5075.0,160.8899,161.0033,160.7482,160.7954,5075.0
2021-04-14 12:15:00,170.16,170.45,170.15,170.43,2110.0,160.7576,161.0316,160.7482,161.0127,2110.0
2021-04-14 12:20:00,170.43,170.51,170.38,170.51,3197.0,161.0127,161.0883,160.9655,161.0883,3197.0
2021-04-14 12:25:00,170.51,170.62,170.32,170.32,3145.0,161.0883,161.1922,160.9088,160.9088,3145.0
2021-04-14 12:30:00,170.4,170.42,170.32,170.36,1521.0,160.9844,161.0033,160.9088,160.9466,1521.0
2021-04-14 12:35:00,170.4,170.52,170.37,170.4,3227.0,160.9844,161.0977,160.956,160.9844,3227.0
2021-04-14 12:40:00,170.46,170.55,170.43,170.43,2226.0,161.041,161.1261,161.0127,161.0127,2226.0
2021-04-14 12:45:00,170.47,170.64,170.35,170.64,3487.0,161.0505,161.2111,160.9371,161.2111,3487.0
2021-04-14 12:50:00,170.52,170.58,170.43,170.58,2874.0,161.0977,161.1544,161.0127,161.1544,2874.0
2021-04-14 12:55:00,170.57,170.61,170.46,170.61,1883.0,161.145,161.1828,161.041,161.1828,1883.0
2021-04-14 13:00:00,170.56,170.56,170.41,170.5,2338.0,161.1355,161.1355,160.9938,161.0788,2338.0
2021-04-14 13:05:00,170.53,170.63,170.44,170.49,5150.0,161.1072,161.2016,161.0221,161.0694,5150.0
2021-04-14 13:10:00,170.46,170.58,170.4,170.53,2721.0,161.041,161.1544,160.9844,161.1072,2721.0
2021-04-14 13:15:00,170.56,170.64,170.53,170.55,2083.0,161.1355,161.2111,161.1072,161.1261,2083.0
2021-04-14 13:20:00,170.64,170.81,170.62,170.78,3497.0,161.2111,161.3717,161.1922,161.3434,3497.0
2021-04-14 13:25:00,170.71,170.78,170.68,170.74,3203.0,161.2772,161.3434,161.2489,161.3056,3203.0
2021-04-14 13:30:00,170.78,170.81,170.57,170.58,1794.0,161.3434,161.3717,161.145,161.1544,1794.0
2021-04-14 13:35:00,170.53,170.61,170.48,170.55,1952.0,161.1072,161.1828,161.0599,161.1261,1952.0
2021-04-14 13:40:00,170.59,170.6,170.51,170.55,10810.0,161.1639,161.1733,161.0883,161.1261,10810.0
2021-04-14 13:45:00,170.55,170.73,170.54,170.69,4320.0,161.1261,161.2961,161.1166,161.2583,4320.0
2021-04-14 13:50:00,170.62,170.68,170.55,170.62,2435.0,161.1922,161.2489,161.1261,161.1922,2435.0
2021-04-14 13:55:00,170.63,170.65,170.18,170.18,4096.0,161.2016,161.2205,160.7765,160.7765,4096.0
2021-04-14 14:00:00,170.24,170.53,170.16,170.53,3970.0,160.8332,161.1072,160.7576,161.1072,3970.0
2021-04-14 14:05:00,170.6,170.62,170.01,170.06,4399.0,161.1733,161.1922,160.6159,160.6631,4399.0
2021-04-14 14:10:00,170.12,170.32,170.01,170.32,3219.0,160.7198,160.9088,160.6159,160.9088,3219.0
2021-04-14 14:15:00,170.38,170.38,170.09,170.12,5449.0,160.9655,160.9655,160.6915,160.7198,5449.0
2021-04-14 14:20:00,170.24,170.4,170.14,170.4,3987.0,160.8332,160.9844,160.7387,160.9844,3987.0
2021-04-14 14:25:00,170.4,170.53,170.28,170.29,5131.0,160.9844,161.1072,160.871,160.8804,5131.0
2021-04-14 14:30:00,170.37,170.38,170.13,170.16,13448.0,160.956,160.9655,160.7293,160.7576,13448.0
2021-04-14 14:35:00,170.21,170.48,170.21,170.38,3730.0,160.8049,161.0599,160.8049,160.9655,3730.0
2021-04-14 14:40:00,170.43,170.51,170.31,170.34,3239.0,161.0127,161.0883,160.8993,160.9277,3239.0
2021-04-14 14:45:00,170.3,170.3,170.15,170.22,2105.0,160.8899,160.8899,160.7482,160.8143,2105.0
2021-04-14 14:50:00,170.15,170.15,169.91,169.99,5918.0,160.7482,160.7482,160.5214,160.597,5918.0
2021-04-14 14:55:00,170.0,170.1,169.88,170.0,7702.0,160.6065,160.7009,160.4931,160.6065,7702.0
2021-04-14 15:00:00,169.94,169.98,169.74,169.86,6743.0,160.5498,160.5876,160.3608,160.4742,6743.0
2021-04-14 15:05:00,169.82,170.03,169.8,170.01,9229.0,160.4364,160.6348,160.4175,160.6159,9229.0
2021-04-14 15:10:00,170.05,170.09,169.96,170.03,8720.0,160.6537,160.6915,160.5687,160.6348,8720.0
2021-04-14 15:15:00,170.02,170.33,170.01,170.12,5380.0,160.6254,160.9182,160.6159,160.7198,5380.0
2021-04-14 15:20:00,170.05,170.19,170.03,170.16,3087.0,160.6537,160.786,160.6348,160.7576,3087.0
2021-04-14 15:25:00,170.18,170.2,169.95,170.08,5191.0,160.7765,160.7954,160.5592,160.682,5191.0
2021-04-14 15:30:00,170.1,170.3,170.02,170.24,11770.0,160.7009,160.8899,160.6254,160.8332,11770.0
2021-04-14 15:35:00,170.23,170.23,169.97,170.03,9626.0,160.8237,160.8237,160.5781,160.6348,9626.0
2021-04-14 15:40:00,169.97,170.0,169.77,169.87,14291.0,160.5781,160.6065,160.3892,160.4836,14291.0
2021-04-14 15:45:00,169.89,169.94,169.74,169.74,11424.0,160.5025,160.5498,160.3608,160.3608,11424.0
2021-04-14 15:50:00,169.7,169.83,169.38,169.43,34058.0,160.323,160.4459,160.0207,160.068,34058.0
2021-04-14 15:55:00,169.5,169.68,169.18,169.32,69921.0,160.1341,160.3041,159.8318,159.964,69921.0
2021-04-15 09:30:00,170.17,170.51,169.75,169.99,14925.0,160.7671,161.0883,160.3703,160.597,14925.0
2021-04-15 09:35:00,170.15,170.15,170.08,170.15,400.0,160.7482,160.7482,160.682,160.7482,400.0
2021-04-15 09:40:00,170.32,170.4,170.04,170.27,6297.0,160.9088,160.9844,160.6442,160.8615,6297.0
2021-04-15 09:45:00,170.06,170.17,169.2,169.21,13547.0,160.6631,160.7671,159.8507,159.8601,13547.0
2021-04-15 09:50:00,169.17,169.21,168.67,169.21,2400.0,159.8223,159.8601,159.3499,159.8601,2400.0
2021-04-15 09:55:00,168.96,169.41,168.94,169.41,2004.0,159.6239,160.0491,159.605,160.0491,2004.0
2021-04-15 10:00:00,169.34,169.5,169.33,169.38,2412.0,159.9829,160.1341,159.9735,160.0207,2412.0
2021-04-15 10:05:00,169.37,169.47,169.23,169.42,2537.0,160.0113,160.1057,159.879,160.0585,2537.0
2021-04-15 10:10:00,169.36,169.62,169.19,169.45,2783.0,160.0018,160.2475,159.8412,160.0868,2783.0
2021-04-15 10:15:00,169.3,169.3,168.83,168.95,2039.0,159.9451,159.9451,159.5011,159.6145,2039.0
2021-04-15 10:20:00,168.96,169.21,168.96,168.98,1822.0,159.6239,159.8601,159.6239,159.6428,1822.0
2021-04-15 10:25:00,168.92,169.06,168.74,168.74,1980.0,159.5861,159.7184,159.4161,159.4161,1980.0
2021-04-15 10:30:00,168.8,169.52,168.8,169.35,2285.0,159.4728,160.153,159.4728,159.9924,2285.0
2021-04-15 10:35:00,169.24,169.47,169.24,169.3,2269.0,159.8885,160.1057,159.8885,159.9451,2269.0
2021-04-15 10:40:00,169.32,169.63,169.25,169.58,9857.0,159.964,160.2569,159.8979,160.2097,9857.0
2021-04-15 10:45:00,169.57,169.79,169.53,169.53,3524.0,160.2002,160.4081,160.1624,160.1624,3524.0
2021-04-15 10:50:00,169.45,169.6,169.28,169.42,3505.0,160.0868,160.2286,159.9262,160.0585,3505.0
2021-04-15 10:55:00,169.38,169.67,169.37,169.67,3469.0,160.0207,160.2947,160.0113,160.2947,3469.0
2021-04-15 11:00:00,169.69,169.97,169.62,169.75,3160.0,160.3136,160.5781,160.2475,160.3703,3160.0
2021-04-15 11:05:00,169.74,169.86,169.74,169.83,2456.0,160.3608,160.4742,160.3608,160.4459,2456.0
2021-04-15 11:10:00,169.82,169.82,169.58,169.58,1689.0,160.4364,160.4364,160.2097,160.2097,1689.0
2021-04-15 11:15:00,169.62,169.62,169.49,169.57,3487.0,160.2475,160.2475,160.1246,160.2002,3487.0
2021-04-15 11:20:00,169.62,169.86,169.62,169.82,2557.0,160.2475,160.4742,160.2475,160.4364,2557.0
2021-04-15 11:25:00,169.81,169.92,169.68,169.92,5876.0,160.427,160.5309,160.3041,160.5309,5876.0
2021-04-15 11:30:00,169.87,170.0,169.72,170.0,3393.0,160.4836,160.6065,160.3419,160.6065,3393.0
2021-04-15 11:35:00,170.12,170.3,170.1,170.2,3632.0,160.7198,160.8899,160.7009,160.7954,3632.0
2021-04-15 11:40:00,170.2,170.33,170.2,170.31,896.0,160.7954,160.9182,160.7954,160.8993,896.0
2021-04-15 11:45:00,170.21,170.32,170.21,170.26,1002.0,160.8049,160.9088,160.8049,160.8521,1002.0
2021-04-15 11:50:00,170.29,170.44,170.26,170.34,2117.0,160.8804,161.0221,160.8521,160.9277,2117.0
2021-04-15 11:55:00,170.29,170.47,170.29,170.46,1329.0,160.8804,161.0505,160.8804,161.041,1329.0
2021-04-15 12:00:00,170.45,170.57,170.42,170.53,2335.0,161.0316,161.145,161.0033,161.1072,2335.0
2021-04-15 12:05:00,170.47,170.64,170.47,170.64,1151.0,161.0505,161.2111,161.0505,161.2111,1151.0
2021-04-15 12:10:00,170.62,170.65,170.52,170.54,2909.0,161.1922,161.2205,161.0977,161.1166,2909.0
2021-04-15 12:15:00,170.58,170.65,170.55,170.58,1800.0,161.1544,161.2205,161.1261,161.1544,1800.0
2021-04-15 12:20:00,170.57,170.58,170.45,170.53,5110.0,161.145,161.1544,161.0316,161.1072,5110.0
2021-04-15 12:25:00,170.53,170.55,170.48,170.55,1707.0,161.1072,161.1261,161.0599,161.1261,1707.0
2021-04-15 12:30:00,170.56,170.62,170.43,170.43,2630.0,161.1355,161.1922,161.0127,161.0127,2630.0
2021-04-15 12:35:00,170.32,170.4,170.32,170.34,2313.0,160.9088,160.9844,160.9088,160.9277,2313.0
2021-04-15 12:40:00,170.38,170.5,170.38,170.43,1964.0,160.9655,161.0788,160.9655,161.0127,1964.0
2021-04-15 12:45:00,170.47,170.51,170.4,170.43,1982.0,161.0505,161.0883,160.9844,161.0127,1982.0
2021-04-15 12:50:00,170.56,170.56,170.55,170.56,400.0,161.1355,161.1355,161.1261,161.1355,400.0
2021-04-15 12:55:00,170.53,170.53,170.39,170.39,1409.0,161.1072,161.1072,160.9749,160.9749,1409.0
2021-04-15 13:00:00,170.37,170.4,170.37,170.37,759.0,160.956,160.9844,160.956,160.956,759.0
2021-04-15 13:05:00,170.34,170.37,170.2,170.22,1904.0,160.9277,160.956,160.7954,160.8143,1904.0
2021-04-15 13:10:00,170.15,170.2,170.14,170.15,900.0,160.7482,160.7954,160.7387,160.7482,900.0
2021-04-15 13:15:00,170.15,170.15,170.05,170.05,1440.0,160.7482,160.7482,160.6537,160.6537,1440.0
2021-04-15 13:20:00,170.1,170.37,170.08,170.21,2525.0,160.7009,160.956,160.682,160.8049,2525.0
2021-04-15 13:25:00,170.21,170.26,170.12,170.14,3232.0,160.8049,160.8521,160.7198,160.7387,3232.0
2021-04-15 13:30:00,170.18,170.26,170.13,170.22,2500.0,160.7765,160.8521,160.7293,160.8143,2500.0
2021-04-15 13:35:00,170.22,170.32,170.1,170.32,2980.0,160.8143,160.9088,160.7009,160.9088,2980.0
2021-04-15 13:40:00,170.35,170.38,170.18,170.32,2840.0,160.9371,160.9655,160.7765,160.9088,2840.0
2021-04-15 13:45:00,170.33,170.33,170.16,170.25,9647.0,160.9182,160.9182,160.7576,160.8426,9647.0
2021-04-15 13:50:00,170.24,170.34,170.1,170.28,3487.0,160.8332,160.9277,160.7009,160.871,3487.0
2021-04-15 13:55:00,170.28,170.38,170.27,170.35,1211.0,160.871,160.9655,160.8615,160.9371,1211.0
2021-04-15 14:00:00,170.41,170.43,170.3,170.41,3132.0,160.9938,161.0127,160.8899,160.9938,3132.0
2021-04-15 14:05:00,170.38,170.44,170.15,170.19,2737.0,160.9655,161.0221,160.7482,160.786,2737.0
2021-04-15 14:10:00,170.22,170.33,170.07,170.13,5744.0,160.8143,160.9182,160.6726,160.7293,5744.0
2021-04-15 14:15:00,170.16,170.25,170.13,170.23,2738.0,160.7576,160.8426,160.7293,160.8237,2738.0
2021-04-15 14:20:00,170.25,170.38,170.19,170.37,1695.0,160.8426,160.9655,160.786,160.956,1695.0
2021-04-15 14:25:00,170.36,170.47,170.34,170.35,7604.0,160.9466,161.0505,160.9277,160.9371,7604.0
2021-04-15 14:30:00,170.4,170.53,170.33,170.34,1804.0,160.9844,161.1072,160.9182,160.9277,1804.0
2021-04-15 14:35:00,170.35,170.53,170.35,170.48,2012.0,160.9371,161.1072,160.9371,161.0599,2012.0
2021-04-15 14:40:00,170.49,170.6,170.49,170.59,2347.0,161.0694,161.1733,161.0694,161.1639,2347.0
2021-04-15 14:45:00,170.54,170.54,170.3,170.3,23022.0,161.1166,161.1166,160.8899,160.8899,23022.0
2021-04-15 14:50:00,170.37,170.43,170.23,170.3,3442.0,160.956,161.0127,160.8237,160.8899,3442.0
2021-04-15 14:55:00,170.27,170.29,170.14,170.2,2851.0,160.8615,160.8804,160.7387,160.7954,2851.0
2021-04-15 15:00:00,170.2,170.47,170.19,170.47,3750.0,160.7954,161.0505,160.786,161.0505,3750.0
2021-04-15 15:05:00,170.46,170.46,170.25,170.32,3559.0,161.041,161.041,160.8426,160.9088,3559.0
2021-04-15 15:10:00,170.25,170.25,170.04,170.05,3249.0,160.8426,160.8426,160.6442,160.6537,3249.0
2021-04-15 15:15:00,170.06,170.16,170.06,170.1,2452.0,160.6631,160.7576,160.6631,160.7009,2452.0
2021-04-15 15:20:00,170.34,170.34,170.05,170.06,4820.0,160.9277,160.9277,160.6537,160.6631,4820.0
2021-04-15 15:25:00,170.05,170.11,169.87,169.95,5613.0,160.6537,160.7104,160.4836,160.5592,5613.0
2021-04-15 15:30:00,170.01,170.27,169.97,170.15,6989.0,160.6159,160.8615,160.5781,160.7482,6989.0
2021-04-15 15:35:00,170.2,170.3,170.16,170.21,7531.0,160.7954,160.8899,160.7576,160.8049,7531.0
2021-04-15 15:40:00,170.22,170.55,170.22,170.55,8006.0,160.8143,161.1261,160.8143,161.1261,8006.0
2021-04-15 15:45:00,170.48,170.75,170.27,170.28,9732.0,161.0599,161.315,160.8615,160.871,9732.0
2021-04-15 15:50:00,170.38,170.66,170.37,170.39,16464.0,160.9655,161.23,160.956,160.9749,16464.0
2021-04-15 15:55:00,170.44,170.61,170.4,170.58,19608.0,161.0221,161.1828,160.9844,161.1544,19608.0
2021-04-16 09:30:00,171.83,171.83,171.23,171.76,77061.0,162.3353,162.3353,161.7685,162.2692,77061.0
2021-04-16 09:35:00,172.0,172.35,171.96,172.27,2612.0,162.4959,162.8266,162.4582,162.751,2612.0
2021-04-16 09:40:00,172.46,172.46,171.44,171.6,3223.0,162.9305,162.9305,161.9669,162.118,3223.0
2021-04-16 09:45:00,171.43,171.7,171.35,171.38,2901.0,161.9574,162.2125,161.8819,161.9102,2901.0
2021-04-16 09:50:00,171.41,171.45,171.1,171.26,3093.0,161.9385,161.9763,161.6457,161.7968,3093.0
2021-04-16 09:55:00,171.11,171.21,171.08,171.21,2728.0,161.6551,161.7496,161.6268,161.7496,2728.0
2021-04-16 10:00:00,171.12,171.22,170.8,171.12,2390.0,161.6646,161.759,161.3623,161.6646,2390.0
2021-04-16 10:05:00,171.12,171.46,171.12,171.46,2966.0,161.6646,161.9858,161.6646,161.9858,2966.0
2021-04-16 10:10:00,171.43,171.43,171.11,171.18,3430.0,161.9574,161.9574,161.6551,161.7213,3430.0
2021-04-16 10:15:00,171.15,171.39,171.14,171.29,3584.0,161.6929,161.9197,161.6835,161.8252,3584.0
2021-04-16 10:20:00,171.15,171.32,171.06,171.26,4658.0,161.6929,161.8535,161.6079,161.7968,4658.0
2021-04-16 10:25:00,171.28,171.39,171.23,171.23,2096.0,161.8157,161.9197,161.7685,161.7685,2096.0
2021-04-16 10:30:00,171.17,171.48,171.14,171.4,4009.0,161.7118,162.0047,161.6835,161.9291,4009.0
2021-04-16 10:35:00,171.43,171.43,171.33,171.41,4011.0,161.9574,161.9574,161.863,161.9385,4011.0
2021-04-16 10:40:00,171.42,171.64,171.36,171.36,5589.0,161.948,162.1558,161.8913,161.8913,5589.0
2021-04-16 10:45:00,171.29,171.44,171.14,171.15,3165.0,161.8252,161.9669,161.6835,161.6929,3165.0
2021-04-16 10:50:00,171.11,171.11,171.04,171.08,4346.0,161.6551,161.6551,161.589,161.6268,4346.0
2021-04-16 10:55:00,171.12,171.25,171.0,171.14,9847.0,161.6646,161.7874,161.5512,161.6835,9847.0
2021-04-16 11:00:00,171.09,171.18,170.98,171.0,1693.0,161.6362,161.7213,161.5323,161.5512,1693.0
2021-04-16 11:05:00,171.03,171.28,170.99,171.17,4042.0,161.5795,161.8157,161.5418,161.7118,4042.0
2021-04-16 11:10:00,171.14,171.14,170.71,170.73,4504.0,161.6835,161.6835,161.2772,161.2961,4504.0
2021-04-16 11:15:00,170.76,171.01,170.76,170.98,1449.0,161.3245,161.5606,161.3245,161.5323,1449.0
2021-04-16 11:20:00,171.02,171.02,170.89,170.92,2006.0,161.5701,161.5701,161.4473,161.4756,2006.0
2021-04-16 11:25:00,170.89,170.95,170.81,170.87,1930.0,161.4473,161.504,161.3717,161.4284,1930.0
2021-04-16 11:30:00,170.81,171.17,170.79,171.09,3153.0,161.3717,161.7118,161.3528,161.6362,3153.0
2021-04-16 11:35:00,171.09,171.11,170.99,171.05,2702.0,161.6362,161.6551,161.5418,161.5984,2702.0
2021-04-16 11:40:00,171.03,171.03,170.75,170.81,6808.0,161.5795,161.5795,161.315,161.3717,6808.0
2021-04-16 11:45:00,170.86,170.96,170.82,170.87,2400.0,161.4189,161.5134,161.3811,161.4284,2400.0
2021-04-16 11:50:00,170.94,171.41,170.94,171.4,2500.0,161.4945,161.9385,161.4945,161.9291,2500.0
2021-04-16 11:55:00,171.33,171.33,171.1,171.15,3358.0,161.863,161.863,161.6457,161.6929,3358.0
2021-04-16 12:00:00,171.08,171.41,171.08,171.41,2913.0,161.6268,161.9385,161.6268,161.9385,2913.0
2021-04-16 12:05:00,171.42,171.42,171.17,171.17,1045.0,161.948,161.948,161.7118,161.7118,1045.0
2021-04-16 12:10:00,171.14,171.4,171.13,171.34,7464.0,161.6835,161.9291,161.674,161.8724,7464.0
2021-04-16 12:15:00,171.31,171.35,171.25,171.27,2499.0,161.8441,161.8819,161.7874,161.8063,2499.0
2021-04-16 12:20:00,171.3,171.3,171.19,171.24,2090.0,161.8346,161.8346,161.7307,161.7779,2090.0
2021-04-16 12:25:00,171.14,171.14,170.84,170.84,402.0,161.6835,161.6835,161.4,161.4,402.0
2021-04-16 12:30:00,170.84,170.88,170.79,170.88,3051.0,161.4,161.4378,161.3528,161.4378,3051.0
2021-04-16 12:35:00,170.92,171.07,170.92,171.07,1509.0,161.4756,161.6173,161.4756,161.6173,1509.0
2021-04-16 12:40:00,171.06,171.06,171.02,171.06,1156.0,161.6079,161.6079,161.5701,161.6079,1156.0
2021-04-16 12:45:00,171.05,171.13,171.05,171.05,2707.0,161.5984,161.674,161.5984,161.5984,2707.0
2021-04-16 12:50:00,170.89,170.92,170.79,170.92,1700.0,161.4473,161.4756,161.3528,161.4756,1700.0
2021-04-16 12:55:00,170.9,171.02,170.87,171.02,1123.0,161.4567,161.5701,161.4284,161.5701,1123.0
2021-04-16 13:00:00,170.99,171.07,170.98,171.0,2497.0,161.5418,161.6173,161.5323,161.5512,2497.0
2021-04-16 13:05:00,170.87,170.87,170.79,170.8,966.0,161.4284,161.4284,161.3528,161.3623,966.0
2021-04-16 13:10:00,170.81,170.95,170.81,170.93,2694.0,161.3717,161.504,161.3717,161.4851,2694.0
2021-04-16 13:15:00,170.92,171.03,170.92,170.93,2313.0,161.4756,161.5795,161.4756,161.4851,2313.0
2021-04-16 13:20:00,170.95,170.97,170.86,170.86,4139.0,161.504,161.5229,161.4189,161.4189,4139.0
2021-04-16 13:25:00,170.87,170.94,170.83,170.93,7052.0,161.4284,161.4945,161.3906,161.4851,7052.0
2021-04-16 13:30:00,170.91,170.91,170.77,170.9,3861.0,161.4662,161.4662,161.3339,161.4567,3861.0
2021-04-16 13:35:00,170.88,171.14,170.88,171.13,3784.0,161.4378,161.6835,161.4378,161.674,3784.0
2021-04-16 13:40:00,171.07,171.14,171.07,171.1,1456.0,161.6173,161.6835,161.6173,161.6457,1456.0
2021-04-16 13:45:00,171.07,171.19,171.07,171.14,1823.0,161.6173,161.7307,161.6173,161.6835,1823.0
2021-04-16 13:50:00,171.16,171.26,171.16,171.25,1535.0,161.7024,161.7968,161.7024,161.7874,1535.0
2021-04-16 13:55:00,171.22,171.22,171.12,171.12,2878.0,161.759,161.759,161.6646,161.6646,2878.0
2021-04-16 14:00:00,171.01,171.36,171.01,171.31,3852.0,161.5606,161.8913,161.5606,161.8441,3852.0
2021-04-16 14:05:00,171.36,171.53,171.36,171.53,2554.0,161.8913,162.0519,161.8913,162.0519,2554.0
2021-04-16 14:10:00,171.51,171.65,171.51,171.65,2000.0,162.033,162.1653,162.033,162.1653,2000.0
2021-04-16 14:15:00,171.69,171.8,171.67,171.73,1800.0,162.2031,162.307,162.1842,162.2409,1800.0
2021-04-16 14:20:00,171.83,171.87,171.71,171.81,2704.0,162.3353,162.3731,162.222,162.3164,2704.0
2021-04-16 14:25:00,171.77,171.9,171.7,171.77,3251.0,162.2787,162.4015,162.2125,162.2787,3251.0
2021-04-16 14:30:00,171.76,171.79,171.76,171.78,200.0,162.2692,162.2975,162.2692,162.2881,200.0
2021-04-16 14:35:00,171.78,171.87,171.7,171.87,2725.0,162.2881,162.3731,162.2125,162.3731,2725.0
2021-04-16 14:40:00,171.98,172.11,171.95,172.11,1040.0,162.4771,162.5999,162.4487,162.5999,1040.0
2021-04-16 14:45:00,172.11,172.11,172.0,172.08,1857.0,162.5999,162.5999,162.4959,162.5715,1857.0
2021-04-16 14:50:00,172.08,172.1,172.01,172.09,5929.0,162.5715,162.5904,162.5054,162.581,5929.0
2021-04-16 14:55:00,172.05,172.23,172.05,172.09,2863.0,162.5432,162.7132,162.5432,162.581,2863.0
2021-04-16 15:00:00,172.1,172.11,171.84,171.87,3820.0,162.5904,162.5999,162.3448,162.3731,3820.0
2021-04-16 15:05:00,171.88,171.96,171.79,171.91,2400.0,162.3826,162.4582,162.2975,162.4109,2400.0
2021-04-16 15:10:00,171.94,172.08,171.91,172.05,2441.0,162.4393,162.5715,162.4109,162.5432,2441.0
2021-04-16 15:15:00,172.06,172.08,171.95,171.95,1515.0,162.5526,162.5715,162.4487,162.4487,1515.0
2021-04-16 15:20:00,172.02,172.2,172.0,172.2,5178.0,162.5148,162.6849,162.4959,162.6849,5178.0
2021-04-16 15:25:00,172.16,172.2,172.02,172.13,3348.0,162.6471,162.6849,162.5148,162.6188,3348.0
2021-04-16 15:30:00,172.14,172.15,171.95,172.0,4168.0,162.6282,162.6377,162.4487,162.4959,4168.0
2021-04-16 15:35:00,171.97,172.19,171.86,172.07,7345.0,162.4676,162.6754,162.3637,162.5621,7345.0
2021-04-16 15:40:00,172.06,172.09,171.78,172.08,5868.0,162.5526,162.581,162.2881,162.5715,5868.0
2021-04-16 15:45:00,172.1,172.16,171.98,172.16,5689.0,162.5904,162.6471,162.4771,162.6471,5689.0
2021-04-16 15:50:00,172.12,172.26,171.97,172.11,17466.0,162.6093,162.7416,162.4676,162.5999,17466.0
2021-04-16 15:55:00,172.01,172.21,171.91,171.97,34356.0,162.5054,162.6943,162.4109,162.4676,34356.0
2021-04-19 09:30:00,172.72,172.8,171.37,171.69,20090.0,163.1762,163.2517,161.9008,162.2031,20090.0
2021-04-19 09:35:00,171.37,172.22,171.37,172.02,6150.0,161.9008,162.7038,161.9008,162.5148,6150.0
2021-04-19 09:40:00,171.86,172.26,171.86,172.01,2704.0,162.3637,162.7416,162.3637,162.5054,2704.0
2021-04-19 09:45:00,172.02,172.5,172.01,172.21,4554.0,162.5148,162.9683,162.5054,162.6943,4554.0
2021-04-19 09:50:00,172.21,172.21,171.68,171.68,6941.0,162.6943,162.6943,162.1936,162.1936,6941.0
2021-04-19 09:55:00,171.73,171.88,171.62,171.83,5288.0,162.2409,162.3826,162.1369,162.3353,5288.0
2021-04-19 10:00:00,171.74,171.74,171.15,171.15,7307.0,162.2503,162.2503,161.6929,161.6929,7307.0
2021-04-19 10:05:00,171.22,171.39,171.21,171.3,5370.0,161.759,161.9197,161.7496,161.8346,5370.0
2021-04-19 10:10:00,171.35,171.85,171.25,171.85,3850.0,161.8819,162.3542,161.7874,162.3542,3850.0
2021-04-19 10:15:00,171.82,172.15,171.77,172.12,6511.0,162.3259,162.6377,162.2787,162.6093,6511.0
2021-04-19 10:20:00,172.07,172.14,171.93,171.97,6890.0,162.5621,162.6282,162.4298,162.4676,6890.0
2021-04-19 10:25:00,171.97,172.12,171.88,172.05,4400.0,162.4676,162.6093,162.3826,162.5432,4400.0
2021-04-19 10:30:00,172.03,172.34,171.95,171.95,6787.0,162.5243,162.8172,162.4487,162.4487,6787.0
2021-04-19 10:35:00,171.94,172.08,171.89,172.05,7110.0,162.4393,162.5715,162.392,162.5432,7110.0
2021-04-19 10:40:00,172.02,172.16,171.87,171.87,6770.0,162.5148,162.6471,162.3731,162.3731,6770.0
2021-04-19 10:45:00,171.94,172.12,171.79,171.79,8195.0,162.4393,162.6093,162.2975,162.2975,8195.0
2021-04-19 10:50:00,171.8,171.8,171.42,171.49,12548.0,162.307,162.307,161.948,162.0141,12548.0
2021-04-19 10:55:00,171.49,171.55,171.27,171.28,4064.0,162.0141,162.0708,161.8063,161.8157,4064.0
2021-04-19 11:00:00,171.33,171.33,171.09,171.09,2859.0,161.863,161.863,161.6362,161.6362,2859.0
2021-04-19 11:05:00,170.87,171.06,170.86,170.86,5056.0,161.4284,161.6079,161.4189,161.4189,5056.0
2021-04-19 11:10:00,170.89,171.07,170.82,171.0,3392.0,161.4473,161.6173,161.3811,161.5512,3392.0
2021-04-19 11:15:00,171.1,171.57,171.07,171.57,3597.0,161.6457,162.0897,161.6173,162.0897,3597.0
2021-04-19 11:20:00,171.56,171.56,171.04,171.05,3267.0,162.0803,162.0803,161.589,161.5984,3267.0
2021-04-19 11:25:00,170.98,171.49,170.91,171.49,3021.0,161.5323,162.0141,161.4662,162.0141,3021.0
2021-04-19 11:30:00,171.56,171.93,171.53,171.76,4061.0,162.0803,162.4298,162.0519,162.2692,4061.0
2021-04-19 11:35:00,171.71,171.76,171.58,171.6,1407.0,162.222,162.2692,162.0992,162.118,1407.0
2021-04-19 11:40:00,171.62,171.72,171.23,171.23,3550.0,162.1369,162.2314,161.7685,161.7685,3550.0
2021-04-19 11:45:00,171.32,171.35,171.11,171.27,3663.0,161.8535,161.8819,161.6551,161.8063,3663.0
2021-04-19 11:50:00,171.28,171.57,171.27,171.57,3305.0,161.8157,162.0897,161.8063,162.0897,3305.0
2021-04-19 11:55:00,171.62,171.67,171.46,171.66,4100.0,162.1369,162.1842,161.9858,162.1747,4100.0
2021-04-19 12:00:00,171.64,171.69,171.57,171.59,2407.0,162.1558,162.2031,162.0897,162.1086,2407.0
2021-04-19 12:05:00,171.62,171.82,171.51,171.79,4785.0,162.1369,162.3259,162.033,162.2975,4785.0
2021-04-19 12:10:00,171.82,171.95,171.82,171.93,3116.0,162.3259,162.4487,162.3259,162.4298,3116.0
2021-04-19 12:15:00,171.9,172.1,171.9,171.95,2310.0,162.4015,162.5904,162.4015,162.4487,2310.0
2021-04-19 12:20:00,171.94,171.94,171.81,171.88,2236.0,162.4393,162.4393,162.3164,162.3826,2236.0
2021-04-19 12:25:00,171.75,171.82,171.66,171.67,4123.0,162.2598,162.3259,162.1747,162.1842,4123.0
2021-04-19 12:30:00,171.67,171.73,171.56,171.56,4101.0,162.1842,162.2409,162.0803,162.0803,4101.0
2021-04-19 12:35:00,171.56,171.6,171.24,171.24,1800.0,162.0803,162.118,161.7779,161.7779,1800.0
2021-04-19 12:40:00,171.24,171.25,171.13,171.15,2426.0,161.7779,161.7874,161.674,161.6929,2426.0
2021-04-19 12:45:00,171.21,171.45,171.14,171.34,3230.0,161.7496,161.9763,161.6835,161.8724,3230.0
2021-04-19 12:50:00,171.31,171.42,171.28,171.36,2488.0,161.8441,161.948,161.8157,161.8913,2488.0
2021-04-19 12:55:00,171.3,171.3,171.18,171.3,3240.0,161.8346,161.8346,161.7213,161.8346,3240.0
2021-04-19 13:00:00,171.24,171.51,171.24,171.44,4766.0,161.7779,162.033,161.7779,161.9669,4766.0
2021-04-19 13:05:00,171.47,171.6,171.38,171.38,3057.0,161.9952,162.118,161.9102,161.9102,3057.0
2021-04-19 13:10:00,171.33,171.33,171.06,171.13,5543.0,161.863,161.863,161.6079,161.674,5543.0
2021-04-19 13:15:00,171.15,171.38,171.14,171.38,1940.0,161.6929,161.9102,161.6835,161.9102,1940.0
2021-04-19 13:20:00,171.42,171.5,171.3,171.3,2263.0,161.948,162.0236,161.8346,161.8346,2263.0
2021-04-19 13:25:00,171.34,171.34,171.2,171.29,2171.0,161.8724,161.8724,161.7402,161.8252,2171.0
2021-04-19 13:30:00,171.24,171.24,171.13,171.13,2780.0,161.7779,161.7779,161.674,161.674,2780.0
2021-04-19 13:35:00,171.22,171.33,171.18,171.18,3597.0,161.759,161.863,161.7213,161.7213,3597.0
2021-04-19 13:40:00,171.16,171.16,171.02,171.06,4416.0,161.7024,161.7024,161.5701,161.6079,4416.0
2021-04-19 13:45:00,171.01,171.25,170.94,171.1,2933.0,161.5606,161.7874,161.4945,161.6457,2933.0
2021-04-19 13:50:00,171.21,171.4,171.17,171.4,900.0,161.7496,161.9291,161.7118,161.9291,900.0
2021-04-19 13:55:00,171.45,171.47,171.28,171.39,2957.0,161.9763,161.9952,161.8157,161.9197,2957.0
2021-04-19 14:00:00,171.27,171.35,171.13,171.34,2054.0,161.8063,161.8819,161.674,161.8724,2054.0
2021-04-19 14:05:00,171.43,171.46,171.25,171.26,3086.0,161.9574,161.9858,161.7874,161.7968,3086.0
2021-04-19 14:10:00,171.32,171.58,171.3,171.58,2916.0,161.8535,162.0992,161.8346,162.0992,2916.0
2021-04-19 14:15:00,171.54,171.75,171.54,171.73,4369.0,162.0614,162.2598,162.0614,162.2409,4369.0
2021-04-19 14:20:00,171.77,171.8,171.64,171.75,3273.0,162.2787,162.307,162.1558,162.2598,3273.0
2021-04-19 14:25:00,171.7,171.84,171.68,171.73,2750.0,162.2125,162.3448,162.1936,162.2409,2750.0
2021-04-19 14:30:00,171.77,171.9,171.68,171.69,3223.0,162.2787,162.4015,162.1936,162.2031,3223.0
2021-04-19 14:35:00,171.67,171.69,171.51,171.63,3400.0,162.1842,162.2031,162.033,162.1464,3400.0
2021-04-19 14:40:00,171.65,171.78,171.64,171.69,3205.0,162.1653,162.2881,162.1558,162.2031,3205.0
2021-04-19 14:45:00,171.66,171.83,171.54,171.83,3568.0,162.1747,162.3353,162.0614,162.3353,3568.0
2021-04-19 14:50:00,171.79,171.88,171.72,171.88,2200.0,162.2975,162.3826,162.2314,162.3826,2200.0
2021-04-19 14:55:00,171.91,172.03,171.85,171.97,4985.0,162.4109,162.5243,162.3542,162.4676,4985.0
2021-04-19 15:00:00,171.97,172.0,171.81,171.93,4138.0,162.4676,162.4959,162.3164,162.4298,4138.0
2021-04-19 15:05:00,171.96,171.96,171.84,171.84,3482.0,162.4582,162.4582,162.3448,162.3448,3482.0
2021-04-19 15:10:00,171.84,171.85,171.57,171.57,1515.0,162.3448,162.3542,162.0897,162.0897,1515.0
2021-04-19 15:15:00,171.61,171.74,171.48,171.58,5101.0,162.1275,162.2503,162.0047,162.0992,5101.0
2021-04-19 15:20:00,171.64,171.67,171.52,171.55,3100.0,162.1558,162.1842,162.0425,162.0708,3100.0
2021-04-19 15:25:00,171.57,171.63,171.45,171.52,4450.0,162.0897,162.1464,161.9763,162.0425,4450.0
2021-04-19 15:30:00,171.47,171.75,171.47,171.68,4894.0,161.9952,162.2598,161.9952,162.1936,4894.0
2021-04-19 15:35:00,171.64,171.7,171.56,171.63,5651.0,162.1558,162.2125,162.0803,162.1464,5651.0
2021-04-19 15:40:00,171.58,171.88,171.56,171.88,3754.0,162.0992,162.3826,162.0803,162.3826,3754.0
2021-04-19 15:45:00,171.97,172.04,171.89,172.02,17176.0,162.4676,162.5337,162.392,162.5148,17176.0
2021-04-19 15:50:00,171.95,172.31,171.95,172.25,24225.0,162.4487,162.7888,162.4487,162.7321,24225.0
2021-04-19 15:55:00,172.26,172.29,171.84,172.12,71946.0,162.7416,162.7699,162.3448,162.6093,71946.0
2021-04-20 09:30:00,170.44,171.68,170.44,171.05,27242.0,161.0221,162.1936,161.0221,161.5984,27242.0
2021-04-20 09:35:00,170.96,171.15,170.25,170.33,9261.0,161.5134,161.6929,160.8426,160.9182,9261.0
2021-04-20 09:40:00,170.27,170.72,170.21,170.43,10415.0,160.8615,161.2867,160.8049,161.0127,10415.0
2021-04-20 09:45:00,170.39,170.81,170.35,170.48,5099.0,160.9749,161.3717,160.9371,161.0599,5099.0
2021-04-20 09:50:00,170.52,170.74,170.18,170.18,6432.0,161.0977,161.3056,160.7765,160.7765,6432.0
2021-04-20 09:55:00,170.27,170.36,170.02,170.2,5982.0,160.8615,160.9466,160.6254,160.7954,5982.0
2021-04-20 10:00:00,170.24,170.43,170.06,170.15,6119.0,160.8332,161.0127,160.6631,160.7482,6119.0
2021-04-20 10:05:00,170.17,170.34,170.11,170.27,3662.0,160.7671,160.9277,160.7104,160.8615,3662.0
2021-04-20 10:10:00,170.19,170.55,170.14,170.55,5552.0,160.786,161.1261,160.7387,161.1261,5552.0
2021-04-20 10:15:00,170.61,170.71,170.49,170.6,3995.0,161.1828,161.2772,161.0694,161.1733,3995.0
2021-04-20 10:20:00,170.59,170.82,170.59,170.69,5305.0,161.1639,161.3811,161.1639,161.2583,5305.0
2021-04-20 10:25:00,170.65,170.72,170.36,170.42,2706.0,161.2205,161.2867,160.9466,161.0033,2706.0
2021-04-20 10:30:00,170.31,170.37,169.87,170.06,5230.0,160.8993,160.956,160.4836,160.6631,5230.0
2021-04-20 10:35:00,170.06,170.17,169.94,170.03,5753.0,160.6631,160.7671,160.5498,160.6348,5753.0
2021-04-20 10:40:00,170.03,170.03,169.57,169.93,3085.0,160.6348,160.6348,160.2002,160.5403,3085.0
2021-04-20 10:45:00,169.88,169.88,169.19,169.19,3851.0,160.4931,160.4931,159.8412,159.8412,3851.0
2021-04-20 10:50:00,169.18,169.38,169.09,169.31,6710.0,159.8318,160.0207,159.7467,159.9546,6710.0
2021-04-20 10:55:00,169.31,169.83,169.3,169.83,6988.0,159.9546,160.4459,159.9451,160.4459,6988.0
2021-04-20 11:00:00,169.81,169.88,169.34,169.42,7543.0,160.427,160.4931,159.9829,160.0585,7543.0
2021-04-20 11:05:00,169.47,169.48,169.11,169.12,7009.0,160.1057,160.1152,159.7656,159.7751,7009.0
2021-04-20 11:10:00,169.18,169.26,169.05,169.06,5797.0,159.8318,159.9073,159.709,159.7184,5797.0
2021-04-20 11:15:00,169.0,169.23,169.0,169.16,8218.0,159.6617,159.879,159.6617,159.8129,8218.0
2021-04-20 11:20:00,169.16,169.46,169.12,169.12,3536.0,159.8129,160.0963,159.7751,159.7751,3536.0
2021-04-20 11:25:00,169.1,169.1,168.81,168.91,5807.0,159.7562,159.7562,159.4822,159.5767,5807.0
2021-04-20 11:30:00,168.95,169.15,168.86,168.91,6301.0,159.6145,159.8034,159.5294,159.5767,6301.0
2021-04-20 11:35:00,168.86,168.87,168.18,168.25,4748.0,159.5294,159.5389,158.887,158.9532,4748.0
2021-04-20 11:40:00,168.38,168.61,168.3,168.61,4056.0,159.076,159.2933,159.0004,159.2933,4056.0
2021-04-20 11:45:00,168.52,168.52,168.35,168.44,2000.0,159.2082,159.2082,159.0476,159.1327,2000.0
2021-04-20 11:50:00,168.49,168.49,168.17,168.3,3884.0,159.1799,159.1799,158.8776,159.0004,3884.0
2021-04-20 11:55:00,168.27,168.33,168.21,168.28,3709.0,158.9721,159.0287,158.9154,158.9815,3709.0
2021-04-20 12:00:00,168.33,168.33,168.08,168.16,5802.0,159.0287,159.0287,158.7925,158.8681,5802.0
2021-04-20 12:05:00,168.13,168.21,168.02,168.05,6539.0,158.8398,158.9154,158.7359,158.7642,6539.0
2021-04-20 12:10:00,168.04,168.18,167.89,168.18,5051.0,158.7548,158.887,158.613,158.887,5051.0
2021-04-20 12:15:00,168.17,168.46,168.17,168.34,3517.0,158.8776,159.1516,158.8776,159.0382,3517.0
2021-04-20 12:20:00,168.33,168.33,168.21,168.32,2831.0,159.0287,159.0287,158.9154,159.0193,2831.0
2021-04-20 12:25:00,168.32,168.42,168.27,168.28,3243.0,159.0193,159.1138,158.9721,158.9815,3243.0
2021-04-20 12:30:00,168.31,168.42,168.31,168.31,2804.0,159.0098,159.1138,159.0098,159.0098,2804.0
2021-04-20 12:35:00,168.23,168.23,167.88,167.9,2736.0,158.9343,158.9343,158.6036,158.6225,2736.0
2021-04-20 12:40:00,167.92,167.92,167.77,167.77,2244.0,158.6414,158.6414,158.4997,158.4997,2244.0
2021-04-20 12:45:00,167.82,167.9,167.74,167.83,4588.0,158.5469,158.6225,158.4713,158.5564,4588.0
2021-04-20 12:50:00,167.88,168.01,167.77,167.8,2915.0,158.6036,158.7264,158.4997,158.528,2915.0
2021-04-20 12:55:00,167.82,167.9,167.77,167.87,2521.0,158.5469,158.6225,158.4997,158.5942,2521.0
2021-04-20 13:00:00,167.78,167.9,167.77,167.81,5857.0,158.5091,158.6225,158.4997,158.5375,5857.0
2021-04-20 13:05:00,167.78,167.79,167.56,167.56,8118.0,158.5091,158.5186,158.3013,158.3013,8118.0
2021-04-20 13:10:00,167.63,167.68,167.42,167.61,12061.0,158.3674,158.4147,158.169,158.3485,12061.0
2021-04-20 13:15:00,167.6,167.86,167.57,167.81,8510.0,158.3391,158.5847,158.3107,158.5375,8510.0
2021-04-20 13:20:00,167.74,167.81,167.62,167.67,6793.0,158.4713,158.5375,158.358,158.4052,6793.0
2021-04-20 13:25:00,167.62,167.62,167.41,167.55,3585.0,158.358,158.358,158.1596,158.2918,3585.0
2021-04-20 13:30:00,167.46,167.52,167.24,167.25,6586.0,158.2068,158.2635,157.999,158.0084,6586.0
2021-04-20 13:35:00,167.2,167.31,167.15,167.19,7643.0,157.9612,158.0651,157.9139,157.9517,7643.0
2021-04-20 13:40:00,167.08,167.18,167.08,167.09,4434.0,157.8478,157.9423,157.8478,157.8573,4434.0
2021-04-20 13:45:00,167.15,167.25,167.07,167.07,6141.0,157.9139,158.0084,157.8384,157.8384,6141.0
2021-04-20 13:50:00,167.12,167.17,166.9,167.09,8295.0,157.8856,157.9328,157.6778,157.8573,8295.0
2021-04-20 13:55:00,167.09,167.17,166.93,167.17,5311.0,157.8573,157.9328,157.7061,157.9328,5311.0
2021-04-20 14:00:00,167.17,167.31,167.1,167.28,6379.0,157.9328,158.0651,157.8667,158.0368,6379.0
2021-04-20 14:05:00,167.26,167.31,167.19,167.31,9825.0,158.0179,158.0651,157.9517,158.0651,9825.0
2021-04-20 14:10:00,167.27,167.33,167.15,167.15,8861.0,158.0273,158.084,157.9139,157.9139,8861.0
2021-04-20 14:15:00,167.15,167.18,166.99,167.15,13517.0,157.9139,157.9423,157.7628,157.9139,13517.0
2021-04-20 14:20:00,167.16,167.18,167.0,167.0,7050.0,157.9234,157.9423,157.7722,157.7722,7050.0
2021-04-20 14:25:00,166.98,167.0,166.79,166.83,3854.0,157.7533,157.7722,157.5738,157.6116,3854.0
2021-04-20 14:30:00,166.83,166.85,166.66,166.75,9116.0,157.6116,157.6305,157.451,157.536,9116.0
2021-04-20 14:35:00,166.75,166.86,166.63,166.72,8185.0,157.536,157.64,157.4227,157.5077,8185.0
2021-04-20 14:40:00,166.69,166.73,166.46,166.72,5452.0,157.4794,157.5171,157.2621,157.5077,5452.0
2021-04-20 14:45:00,166.72,166.88,166.68,166.87,6149.0,157.5077,157.6589,157.4699,157.6494,6149.0
2021-04-20 14:50:00,166.86,166.92,166.78,166.82,12401.0,157.64,157.6966,157.5644,157.6022,12401.0
2021-04-20 14:55:00,166.81,166.86,166.7,166.86,6508.0,157.5927,157.64,157.4888,157.64,6508.0
2021-04-20 15:00:00,166.87,166.93,166.83,166.89,6932.0,157.6494,157.7061,157.6116,157.6683,6932.0
2021-04-20 15:05:00,166.9,167.08,166.89,167.08,3043.0,157.6778,157.8478,157.6683,157.8478,3043.0
2021-04-20 15:10:00,167.09,167.26,167.08,167.23,11187.0,157.8573,158.0179,157.8478,157.9895,11187.0
2021-04-20 15:15:00,167.25,167.41,167.25,167.41,5229.0,158.0084,158.1596,158.0084,158.1596,5229.0
2021-04-20 15:20:00,167.41,167.46,167.29,167.29,4400.0,158.1596,158.2068,158.0462,158.0462,4400.0
2021-04-20 15:25:00,167.33,167.41,167.31,167.31,8544.0,158.084,158.1596,158.0651,158.0651,8544.0
2021-04-20 15:30:00,167.34,167.47,167.26,167.44,21091.0,158.0934,158.2163,158.0179,158.1879,21091.0
2021-04-20 15:35:00,167.44,167.72,167.43,167.65,14634.0,158.1879,158.4524,158.1785,158.3863,14634.0
2021-04-20 15:40:00,167.65,167.92,167.64,167.87,13238.0,158.3863,158.6414,158.3769,158.5942,13238.0
2021-04-20 15:45:00,167.89,168.14,167.84,168.09,17292.0,158.613,158.8492,158.5658,158.802,17292.0
2021-04-20 15:50:00,168.09,168.13,167.85,168.02,25832.0,158.802,158.8398,158.5753,158.7359,25832.0
2021-04-20 15:55:00,167.99,168.26,167.95,168.17,52195.0,158.7075,158.9626,158.6697,158.8776,52195.0
2021-04-21 09:30:00,169.01,169.22,168.12,168.29,19082.0,159.6712,159.8696,158.8303,158.9909,19082.0
2021-04-21 09:35:00,168.36,168.92,168.04,168.64,7711.0,159.0571,159.5861,158.7548,159.3216,7711.0
2021-04-21 09:40:00,168.69,168.9,168.61,168.84,1300.0,159.3688,159.5672,159.2933,159.5106,1300.0
2021-04-21 09:45:00,169.04,169.16,168.81,168.89,4052.0,159.6995,159.8129,159.4822,159.5578,4052.0
2021-04-21 09:50:00,168.91,169.35,168.86,169.02,5075.0,159.5767,159.9924,159.5294,159.6806,5075.0
2021-04-21 09:55:00,169.03,169.17,168.88,168.98,1824.0,159.6901,159.8223,159.5483,159.6428,1824.0
2021-04-21 10:00:00,169.07,169.46,169.07,169.24,4673.0,159.7278,160.0963,159.7278,159.8885,4673.0
2021-04-21 10:05:00,169.4,169.6,169.21,169.34,2475.0,160.0396,160.2286,159.8601,159.9829,2475.0
2021-04-21 10:10:00,169.38,169.54,169.13,169.34,6515.0,160.0207,160.1719,159.7845,159.9829,6515.0
2021-04-21 10:15:00,169.32,169.53,169.29,169.44,2112.0,159.964,160.1624,159.9357,160.0774,2112.0
2021-04-21 10:20:00,169.54,169.65,169.39,169.65,19377.0,160.1719,160.2758,160.0302,160.2758,19377.0
2021-04-21 10:25:00,169.7,169.9,169.61,169.9,31526.0,160.323,160.512,160.238,160.512,31526.0
2021-04-21 10:30:00,169.96,170.06,169.76,169.98,2945.0,160.5687,160.6631,160.3797,160.5876,2945.0
2021-04-21 10:35:00,169.92,169.98,169.83,169.98,3260.0,160.5309,160.5876,160.4459,160.5876,3260.0
2021-04-21 10:40:00,169.97,170.31,169.96,170.31,2050.0,160.5781,160.8993,160.5687,160.8993,2050.0
2021-04-21 10:45:00,170.31,170.49,170.11,170.41,2755.0,160.8993,161.0694,160.7104,160.9938,2755.0
2021-04-21 10:50:00,170.33,170.59,170.33,170.39,5210.0,160.9182,161.1639,160.9182,160.9749,5210.0
2021-04-21 10:55:00,170.35,170.35,170.1,170.2,3498.0,160.9371,160.9371,160.7009,160.7954,3498.0
2021-04-21 11:00:00,170.2,170.67,170.05,170.62,3293.0,160.7954,161.2394,160.6537,161.1922,3293.0
2021-04-21 11:05:00,170.54,170.55,170.18,170.25,3724.0,161.1166,161.1261,160.7765,160.8426,3724.0
2021-04-21 11:10:00,170.2,170.25,170.12,170.13,2831.0,160.7954,160.8426,160.7198,160.7293,2831.0
2021-04-21 11:15:00,170.22,170.26,170.03,170.1,1800.0,160.8143,160.8521,160.6348,160.7009,1800.0
2021-04-21 11:20:00,170.03,170.03,169.66,169.7,2834.0,160.6348,160.6348,160.2852,160.323,2834.0
2021-04-21 11:25:00,169.76,169.76,169.47,169.58,1300.0,160.3797,160.3797,160.1057,160.2097,1300.0
2021-04-21 11:30:00,169.59,169.89,169.59,169.68,2550.0,160.2191,160.5025,160.2191,160.3041,2550.0
2021-04-21 11:35:00,169.6,169.6,169.49,169.57,1500.0,160.2286,160.2286,160.1246,160.2002,1500.0
2021-04-21 11:40:00,169.61,169.86,169.61,169.86,1608.0,160.238,160.4742,160.238,160.4742,1608.0
2021-04-21 11:45:00,169.82,169.95,169.78,169.84,2346.0,160.4364,160.5592,160.3986,160.4553,2346.0
2021-04-21 11:50:00,169.84,169.84,169.64,169.8,2305.0,160.4553,160.4553,160.2663,160.4175,2305.0
2021-04-21 11:55:00,169.9,170.04,169.84,169.96,6121.0,160.512,160.6442,160.4553,160.5687,6121.0
2021-04-21 12:00:00,170.02,170.02,169.83,169.91,2208.0,160.6254,160.6254,160.4459,160.5214,2208.0
2021-04-21 12:05:00,169.94,170.0,169.78,169.86,2245.0,160.5498,160.6065,160.3986,160.4742,2245.0
2021-04-21 12:10:00,169.92,169.97,169.84,169.92,2496.0,160.5309,160.5781,160.4553,160.5309,2496.0
2021-04-21 12:15:00,169.9,170.16,169.9,170.08,2046.0,160.512,160.7576,160.512,160.682,2046.0
2021-04-21 12:20:00,170.01,170.02,169.88,169.89,2301.0,160.6159,160.6254,160.4931,160.5025,2301.0
2021-04-21 12:25:00,169.88,169.96,169.76,169.84,2170.0,160.4931,160.5687,160.3797,160.4553,2170.0
2021-04-21 12:30:00,169.87,169.89,169.74,169.83,1109.0,160.4836,160.5025,160.3608,160.4459,1109.0
2021-04-21 12:35:00,169.88,170.02,169.87,169.92,2039.0,160.4931,160.6254,160.4836,160.5309,2039.0
2021-04-21 12:40:00,169.97,170.22,169.97,170.11,2098.0,160.5781,160.8143,160.5781,160.7104,2098.0
2021-04-21 12:45:00,170.15,170.34,170.13,170.25,2292.0,160.7482,160.9277,160.7293,160.8426,2292.0
2021-04-21 12:50:00,170.19,170.19,170.06,170.13,3100.0,160.786,160.786,160.6631,160.7293,3100.0
2021-04-21 12:55:00,170.07,170.18,170.0,170.06,4216.0,160.6726,160.7765,160.6065,160.6631,4216.0
2021-04-21 13:00:00,170.08,170.24,169.95,169.95,3464.0,160.682,160.8332,160.5592,160.5592,3464.0
2021-04-21 13:05:00,169.98,169.98,169.75,169.82,2596.0,160.5876,160.5876,160.3703,160.4364,2596.0
2021-04-21 13:10:00,169.98,170.14,169.98,170.14,1037.0,160.5876,160.7387,160.5876,160.7387,1037.0
2021-04-21 13:15:00,170.11,170.24,170.0,170.24,1790.0,160.7104,160.8332,160.6065,160.8332,1790.0
2021-04-21 13:20:00,170.32,170.32,170.15,170.19,2597.0,160.9088,160.9088,160.7482,160.786,2597.0
2021-04-21 13:25:00,170.14,170.14,170.01,170.09,3255.0,160.7387,160.7387,160.6159,160.6915,3255.0
2021-04-21 13:30:00,170.06,170.28,170.06,170.28,2703.0,160.6631,160.871,160.6631,160.871,2703.0
2021-04-21 13:35:00,170.23,170.24,170.08,170.16,1974.0,160.8237,160.8332,160.682,160.7576,1974.0
2021-04-21 13:40:00,170.17,170.21,170.04,170.04,2103.0,160.7671,160.8049,160.6442,160.6442,2103.0
2021-04-21 13:45:00,170.03,170.06,169.97,169.97,2391.0,160.6348,160.6631,160.5781,160.5781,2391.0
2021-04-21 13:50:00,170.0,170.27,169.97,170.26,1557.0,160.6065,160.8615,160.5781,160.8521,1557.0
2021-04-21 13:55:00,170.34,170.4,170.28,170.39,2298.0,160.9277,160.9844,160.871,160.9749,2298.0
2021-04-21 14:00:00,170.42,170.54,170.41,170.43,2669.0,161.0033,161.1166,160.9938,161.0127,2669.0
2021-04-21 14:05:00,170.56,170.63,170.41,170.5,4288.0,161.1355,161.2016,160.9938,161.0788,4288.0
2021-04-21 14:10:00,170.5,170.64,170.5,170.58,4575.0,161.0788,161.2111,161.0788,161.1544,4575.0
2021-04-21 14:15:00,170.53,170.7,170.41,170.66,4031.0,161.1072,161.2678,160.9938,161.23,4031.0
2021-04-21 14:20:00,170.63,170.63,170.4,170.44,5023.0,161.2016,161.2016,160.9844,161.0221,5023.0
2021-04-21 14:25:00,170.47,170.52,170.24,170.27,3440.0,161.0505,161.0977,160.8332,160.8615,3440.0
2021-04-21 14:30:00,170.31,170.56,170.25,170.4,6022.0,160.8993,161.1355,160.8426,160.9844,6022.0
2021-04-21 14:35:00,170.39,170.43,170.31,170.36,4070.0,160.9749,161.0127,160.8993,160.9466,4070.0
2021-04-21 14:40:00,170.42,170.61,170.36,170.39,6743.0,161.0033,161.1828,160.9466,160.9749,6743.0
2021-04-21 14:45:00,170.35,170.4,170.18,170.18,2420.0,160.9371,160.9844,160.7765,160.7765,2420.0
2021-04-21 14:50:00,170.25,170.33,170.25,170.28,2976.0,160.8426,160.9182,160.8426,160.871,2976.0
2021-04-21 14:55:00,170.31,170.52,170.29,170.46,6179.0,160.8993,161.0977,160.8804,161.041,6179.0
2021-04-21 15:00:00,170.45,170.61,170.38,170.61,3023.0,161.0316,161.1828,160.9655,161.1828,3023.0
2021-04-21 15:05:00,170.59,170.65,170.49,170.61,3846.0,161.1639,161.2205,161.0694,161.1828,3846.0
2021-04-21 15:10:00,170.54,170.66,170.47,170.53,3580.0,161.1166,161.23,161.0505,161.1072,3580.0
2021-04-21 15:15:00,170.57,170.58,170.47,170.52,3788.0,161.145,161.1544,161.0505,161.0977,3788.0
2021-04-21 15:20:00,170.55,170.64,170.46,170.62,4628.0,161.1261,161.2111,161.041,161.1922,4628.0
2021-04-21 15:25:00,170.54,170.58,170.37,170.37,5561.0,161.1166,161.1544,160.956,160.956,5561.0
2021-04-21 15:30:00,170.37,170.75,170.31,170.75,9274.0,160.956,161.315,160.8993,161.315,9274.0
2021-04-21 15:35:00,170.76,170.87,170.51,170.51,10522.0,161.3245,161.4284,161.0883,161.0883,10522.0
2021-04-21 15:40:00,170.53,170.59,170.43,170.53,12551.0,161.1072,161.1639,161.0127,161.1072,12551.0
2021-04-21 15:45:00,170.59,170.61,170.47,170.54,15099.0,161.1639,161.1828,161.0505,161.1166,15099.0
2021-04-21 15:50:00,170.58,170.63,170.43,170.5,27429.0,161.1544,161.2016,161.0127,161.0788,27429.0
2021-04-21 15:55:00,170.47,170.72,170.46,170.6,49178.0,161.0505,161.2867,161.041,161.1733,49178.0
2021-04-22 09:30:00,171.99,173.1,171.99,172.3,22105.0,162.4865,163.5352,162.4865,162.7794,22105.0
2021-04-22 09:35:00,172.34,172.66,171.8,171.84,2977.0,162.8172,163.1195,162.307,162.3448,2977.0
2021-04-22 09:40:00,171.89,172.19,171.57,171.74,4588.0,162.392,162.6754,162.0897,162.2503,4588.0
2021-04-22 09:45:00,171.78,171.94,171.53,171.7,2487.0,162.2881,162.4393,162.0519,162.2125,2487.0
2021-04-22 09:50:00,172.01,172.16,171.83,172.13,3983.0,162.5054,162.6471,162.3353,162.6188,3983.0
2021-04-22 09:55:00,172.01,172.29,171.78,172.13,2887.0,162.5054,162.7699,162.2881,162.6188,2887.0
2021-04-22 10:00:00,172.13,172.13,171.69,171.87,2986.0,162.6188,162.6188,162.2031,162.3731,2986.0
2021-04-22 10:05:00,171.92,172.39,171.91,172.36,1800.0,162.4204,162.8644,162.4109,162.8361,1800.0
2021-04-22 10:10:00,172.39,172.48,172.32,172.32,4962.0,162.8644,162.9494,162.7983,162.7983,4962.0
2021-04-22 10:15:00,172.3,172.31,172.07,172.08,2014.0,162.7794,162.7888,162.5621,162.5715,2014.0
2021-04-22 10:20:00,172.0,172.03,171.85,171.89,1678.0,162.4959,162.5243,162.3542,162.392,1678.0
2021-04-22 10:25:00,172.08,172.34,171.94,171.95,5471.0,162.5715,162.8172,162.4393,162.4487,5471.0
2021-04-22 10:30:00,172.03,172.57,171.83,172.44,4483.0,162.5243,163.0344,162.3353,162.9116,4483.0
2021-04-22 10:35:00,172.35,172.8,172.35,172.75,6601.0,162.8266,163.2517,162.8266,163.2045,6601.0
2021-04-22 10:40:00,172.76,172.93,172.68,172.68,7135.0,163.214,163.3746,163.1384,163.1384,7135.0
2021-04-22 10:45:00,172.68,172.69,172.5,172.56,2240.0,163.1384,163.1478,162.9683,163.025,2240.0
2021-04-22 10:50:00,172.56,172.73,172.42,172.73,2976.0,163.025,163.1856,162.8927,163.1856,2976.0
2021-04-22 10:55:00,172.84,172.86,172.56,172.86,2903.0,163.2895,163.3084,163.025,163.3084,2903.0
2021-04-22 11:00:00,172.83,173.02,172.69,173.02,2901.0,163.2801,163.4596,163.1478,163.4596,2901.0
2021-04-22 11:05:00,172.97,173.05,172.93,173.05,3771.0,163.4123,163.4879,163.3746,163.4879,3771.0
2021-04-22 11:10:00,173.1,173.35,172.98,173.28,3019.0,163.5352,163.7713,163.4218,163.7052,3019.0
2021-04-22 11:15:00,173.33,173.55,173.29,173.36,11467.0,163.7525,163.9603,163.7147,163.7808,11467.0
2021-04-22 11:20:00,173.4,173.55,173.4,173.5,12981.0,163.8186,163.9603,163.8186,163.9131,12981.0
2021-04-22 11:25:00,173.55,173.55,173.36,173.42,4500.0,163.9603,163.9603,163.7808,163.8375,4500.0
2021-04-22 11:30:00,173.46,173.46,173.28,173.43,6727.0,163.8753,163.8753,163.7052,163.8469,6727.0
2021-04-22 11:35:00,173.37,173.51,173.37,173.49,650.0,163.7902,163.9225,163.7902,163.9036,650.0
2021-04-22 11:40:00,173.39,173.51,173.32,173.49,1700.0,163.8091,163.9225,163.743,163.9036,1700.0
2021-04-22 11:45:00,173.46,173.53,173.37,173.5,4021.0,163.8753,163.9414,163.7902,163.9131,4021.0
2021-04-22 11:50:00,173.5,173.85,173.44,173.84,3233.0,163.9131,164.2437,163.8564,164.2343,3233.0
2021-04-22 11:55:00,173.99,173.99,173.68,173.85,3619.0,164.376,164.376,164.0831,164.2437,3619.0
2021-04-22 12:00:00,173.86,173.86,173.73,173.76,2200.0,164.2532,164.2532,164.1304,164.1587,2200.0
2021-04-22 12:05:00,173.73,174.11,173.71,174.11,4498.0,164.1304,164.4894,164.1115,164.4894,4498.0
2021-04-22 12:10:00,174.03,174.18,174.0,174.03,2400.0,164.4138,164.5555,164.3854,164.4138,2400.0
2021-04-22 12:15:00,173.99,174.06,173.91,173.93,3100.0,164.376,164.4421,164.3004,164.3193,3100.0
2021-04-22 12:20:00,173.93,173.99,173.8,173.95,6917.0,164.3193,164.376,164.1965,164.3382,6917.0
2021-04-22 12:25:00,173.98,174.02,173.85,173.92,1008.0,164.3665,164.4043,164.2437,164.3099,1008.0
2021-04-22 12:30:00,173.92,174.07,173.68,174.07,5050.0,164.3099,164.4516,164.0831,164.4516,5050.0
2021-04-22 12:35:00,174.16,174.35,174.16,174.25,3689.0,164.5366,164.7161,164.5366,164.6216,3689.0
2021-04-22 12:40:00,174.25,174.25,174.11,174.17,2253.0,164.6216,164.6216,164.4894,164.546,2253.0
2021-04-22 12:45:00,174.14,174.14,173.99,173.99,700.0,164.5177,164.5177,164.376,164.376,700.0
2021-04-22 12:50:00,174.0,174.14,173.9,174.14,1690.0,164.3854,164.5177,164.291,164.5177,1690.0
2021-04-22 12:55:00,174.17,174.25,174.11,174.17,2923.0,164.546,164.6216,164.4894,164.546,2923.0
2021-04-22 13:00:00,174.2,174.31,174.06,174.28,3915.0,164.5744,164.6783,164.4421,164.65,3915.0
2021-04-22 13:05:00,174.31,174.31,173.19,173.49,4131.0,164.6783,164.6783,163.6202,163.9036,4131.0
2021-04-22 13:10:00,173.43,173.44,172.86,173.39,5143.0,163.8469,163.8564,163.3084,163.8091,5143.0
2021-04-22 13:15:00,173.37,173.37,172.88,172.88,1100.0,163.7902,163.7902,163.3273,163.3273,1100.0
2021-04-22 13:20:00,172.85,173.45,172.78,173.3,1847.0,163.299,163.8658,163.2328,163.7241,1847.0
2021-04-22 13:25:00,173.39,173.53,173.14,173.29,2668.0,163.8091,163.9414,163.573,163.7147,2668.0
2021-04-22 13:30:00,173.31,173.32,173.04,173.32,2514.0,163.7336,163.743,163.4785,163.743,2514.0
2021-04-22 13:35:00,173.38,173.48,173.21,173.36,6905.0,163.7997,163.8942,163.6391,163.7808,6905.0
2021-04-22 13:40:00,173.48,173.48,172.55,172.55,9198.0,163.8942,163.8942,163.0156,163.0156,9198.0
2021-04-22 13:45:00,172.5,172.78,172.44,172.45,3500.0,162.9683,163.2328,162.9116,162.9211,3500.0
2021-04-22 13:50:00,172.43,172.46,171.92,171.92,4360.0,162.9022,162.9305,162.4204,162.4204,4360.0
2021-04-22 13:55:00,171.94,172.09,171.81,171.84,5888.0,162.4393,162.581,162.3164,162.3448,5888.0
2021-04-22 14:00:00,171.84,171.91,171.71,171.9,5102.0,162.3448,162.4109,162.222,162.4015,5102.0
2021-04-22 14:05:00,171.91,172.47,171.88,172.38,9700.0,162.4109,162.94,162.3826,162.8549,9700.0
2021-04-22 14:10:00,172.28,172.46,172.17,172.42,4480.0,162.7605,162.9305,162.6566,162.8927,4480.0
2021-04-22 14:15:00,172.34,172.44,172.23,172.33,5020.0,162.8172,162.9116,162.7132,162.8077,5020.0
2021-04-22 14:20:00,172.38,172.43,172.12,172.16,3620.0,162.8549,162.9022,162.6093,162.6471,3620.0
2021-04-22 14:25:00,172.01,172.36,172.0,172.36,3790.0,162.5054,162.8361,162.4959,162.8361,3790.0
2021-04-22 14:30:00,172.34,172.62,172.34,172.54,7641.0,162.8172,163.0817,162.8172,163.0061,7641.0
2021-04-22 14:35:00,172.62,172.66,172.36,172.38,1776.0,163.0817,163.1195,162.8361,162.8549,1776.0
2021-04-22 14:40:00,172.43,172.58,172.22,172.53,3222.0,162.9022,163.0439,162.7038,162.9967,3222.0
2021-04-22 14:45:00,172.45,172.59,172.32,172.44,4619.0,162.9211,163.0533,162.7983,162.9116,4619.0
2021-04-22 14:50:00,172.5,172.56,172.35,172.54,2445.0,162.9683,163.025,162.8266,163.0061,2445.0
2021-04-22 14:55:00,172.52,172.75,172.5,172.68,3873.0,162.9872,163.2045,162.9683,163.1384,3873.0
2021-04-22 15:00:00,172.55,172.73,172.54,172.71,3527.0,163.0156,163.1856,163.0061,163.1667,3527.0
2021-04-22 15:05:00,172.66,172.74,172.23,172.28,4213.0,163.1195,163.1951,162.7132,162.7605,4213.0
2021-04-22 15:10:00,172.28,172.33,172.05,172.05,3400.0,162.7605,162.8077,162.5432,162.5432,3400.0
2021-04-22 15:15:00,172.14,172.23,172.0,172.17,4415.0,162.6282,162.7132,162.4959,162.6566,4415.0
2021-04-22 15:20:00,172.06,172.26,172.04,172.09,5954.0,162.5526,162.7416,162.5337,162.581,5954.0
2021-04-22 15:25:00,172.15,172.18,172.05,172.08,3792.0,162.6377,162.666,162.5432,162.5715,3792.0
2021-04-22 15:30:00,172.14,172.3,172.06,172.16,5889.0,162.6282,162.7794,162.5526,162.6471,5889.0
2021-04-22 15:35:00,172.15,172.31,172.12,172.21,6656.0,162.6377,162.7888,162.6093,162.6943,6656.0
2021-04-22 15:40:00,172.18,172.32,172.12,172.15,6528.0,162.666,162.7983,162.6093,162.6377,6528.0
2021-04-22 15:45:00,172.16,172.45,172.16,172.17,11869.0,162.6471,162.9211,162.6471,162.6566,11869.0
2021-04-22 15:50:00,172.19,172.26,172.0,172.18,19083.0,162.6754,162.7416,162.4959,162.666,19083.0
2021-04-22 15:55:00,172.18,172.29,171.95,172.03,56774.0,162.666,162.7699,162.4487,162.5243,56774.0
2021-04-23 09:30:00,171.84,172.17,171.76,171.9,17166.0,162.3448,162.6566,162.2692,162.4015,17166.0
2021-04-23 09:35:00,172.13,172.81,172.07,172.78,1002.0,162.6188,163.2612,162.5621,163.2328,1002.0
2021-04-23 09:40:00,172.7,172.84,172.32,172.49,2300.0,163.1573,163.2895,162.7983,162.9589,2300.0
2021-04-23 09:45:00,172.36,172.97,172.25,172.97,1527.0,162.8361,163.4123,162.7321,163.4123,1527.0
2021-04-23 09:50:00,172.95,173.36,172.81,173.18,5517.0,163.3935,163.7808,163.2612,163.6107,5517.0
2021-04-23 09:55:00,173.12,173.41,173.07,173.3,2944.0,163.5541,163.828,163.5068,163.7241,2944.0
2021-04-23 10:00:00,173.44,173.62,173.42,173.48,3567.0,163.8564,164.0264,163.8375,163.8942,3567.0
2021-04-23 10:05:00,173.46,173.53,173.26,173.43,3593.0,163.8753,163.9414,163.6863,163.8469,3593.0
2021-04-23 10:10:00,173.39,173.56,172.79,173.3,37465.0,163.8091,163.9697,163.2423,163.7241,37465.0
2021-04-23 10:15:00,173.29,173.29,173.0,173.09,3706.0,163.7147,163.7147,163.4407,163.5257,3706.0
2021-04-23 10:20:00,173.11,173.42,173.09,173.36,4125.0,163.5446,163.8375,163.5257,163.7808,4125.0
2021-04-23 10:25:00,173.37,173.7,173.35,173.68,4166.0,163.7902,164.102,163.7713,164.0831,4166.0
2021-04-23 10:30:00,173.57,174.04,173.49,173.84,8209.0,163.9792,164.4232,163.9036,164.2343,8209.0
2021-04-23 10:35:00,173.83,174.08,173.83,173.93,3114.0,164.2248,164.461,164.2248,164.3193,3114.0
2021-04-23 10:40:00,173.83,173.93,173.78,173.84,4806.0,164.2248,164.3193,164.1776,164.2343,4806.0
2021-04-23 10:45:00,173.84,174.0,173.8,173.93,2800.0,164.2343,164.3854,164.1965,164.3193,2800.0
2021-04-23 10:50:00,173.94,173.94,173.66,173.8,3921.0,164.3287,164.3287,164.0642,164.1965,3921.0
2021-04-23 10:55:00,173.8,174.32,173.68,174.32,4374.0,164.1965,164.6878,164.0831,164.6878,4374.0
2021-04-23 11:00:00,174.24,174.24,173.96,174.1,5031.0,164.6122,164.6122,164.3476,164.4799,5031.0
2021-04-23 11:05:00,174.09,174.32,174.03,174.18,5616.0,164.4705,164.6878,164.4138,164.5555,5616.0
2021-04-23 11:10:00,174.21,174.26,174.13,174.23,4007.0,164.5838,164.6311,164.5082,164.6027,4007.0
2021-04-23 11:15:00,174.28,174.47,174.24,174.25,5233.0,164.65,164.8295,164.6122,164.6216,5233.0
2021-04-23 11:20:00,174.23,174.37,174.03,174.03,4594.0,164.6027,164.735,164.4138,164.4138,4594.0
2021-04-23 11:25:00,174.02,174.05,173.89,173.97,3954.0,164.4043,164.4327,164.2815,164.3571,3954.0
2021-04-23 11:30:00,173.91,174.06,173.86,173.98,2136.0,164.3004,164.4421,164.2532,164.3665,2136.0
2021-04-23 11:35:00,174.0,174.11,173.85,173.85,2275.0,164.3854,164.4894,164.2437,164.2437,2275.0
2021-04-23 11:40:00,173.9,173.91,173.61,173.68,1513.0,164.291,164.3004,164.017,164.0831,1513.0
2021-04-23 11:45:00,173.84,173.85,173.72,173.74,850.0,164.2343,164.2437,164.1209,164.1398,850.0
2021-04-23 11:50:00,173.72,173.98,173.6,173.96,8186.0,164.1209,164.3665,164.0075,164.3476,8186.0
2021-04-23 11:55:00,173.96,174.0,173.88,173.88,2515.0,164.3476,164.3854,164.2721,164.2721,2515.0
2021-04-23 12:00:00,173.82,173.92,173.82,173.92,800.0,164.2154,164.3099,164.2154,164.3099,800.0
2021-04-23 12:05:00,173.92,173.92,173.81,173.87,3657.0,164.3099,164.3099,164.2059,164.2626,3657.0
2021-04-23 12:10:00,173.91,173.91,173.65,173.79,1615.0,164.3004,164.3004,164.0548,164.187,1615.0
2021-04-23 12:15:00,173.84,174.0,173.84,173.99,2700.0,164.2343,164.3854,164.2343,164.376,2700.0
2021-04-23 12:20:00,173.87,174.06,173.86,173.97,2881.0,164.2626,164.4421,164.2532,164.3571,2881.0
2021-04-23 12:25:00,174.0,174.03,173.76,173.76,2100.0,164.3854,164.4138,164.1587,164.1587,2100.0
2021-04-23 12:30:00,173.78,173.8,173.73,173.74,1910.0,164.1776,164.1965,164.1304,164.1398,1910.0
2021-04-23 12:35:00,173.76,173.81,173.75,173.75,2673.0,164.1587,164.2059,164.1492,164.1492,2673.0
2021-04-23 12:40:00,173.8,173.92,173.79,173.92,2338.0,164.1965,164.3099,164.187,164.3099,2338.0
2021-04-23 12:45:00,173.98,174.02,173.84,173.96,8209.0,164.3665,164.4043,164.2343,164.3476,8209.0
2021-04-23 12:50:00,174.04,174.06,173.91,173.97,2618.0,164.4232,164.4421,164.3004,164.3571,2618.0
2021-04-23 12:55:00,173.99,173.99,173.91,173.91,500.0,164.376,164.376,164.3004,164.3004,500.0
2021-04-23 13:00:00,173.97,173.98,173.8,173.87,2405.0,164.3571,164.3665,164.1965,164.2626,2405.0
2021-04-23 13:05:00,173.89,174.12,173.88,174.12,1800.0,164.2815,164.4988,164.2721,164.4988,1800.0
2021-04-23 13:10:00,174.15,174.15,174.01,174.06,1903.0,164.5271,164.5271,164.3949,164.4421,1903.0
2021-04-23 13:15:00,174.05,174.09,173.96,173.96,1610.0,164.4327,164.4705,164.3476,164.3476,1610.0
2021-04-23 13:20:00,174.04,174.16,174.03,174.15,6416.0,164.4232,164.5366,164.4138,164.5271,6416.0
2021-04-23 13:25:00,174.09,174.25,174.04,174.24,6833.0,164.4705,164.6216,164.4232,164.6122,6833.0
2021-04-23 13:30:00,174.25,174.36,174.25,174.32,2428.0,164.6216,164.7255,164.6216,164.6878,2428.0
2021-04-23 13:35:00,174.37,174.47,174.32,174.36,4329.0,164.735,164.8295,164.6878,164.7255,4329.0
2021-04-23 13:40:00,174.28,174.42,174.28,174.42,600.0,164.65,164.7822,164.65,164.7822,600.0
2021-04-23 13:45:00,174.41,174.43,174.08,174.08,2200.0,164.7728,164.7917,164.461,164.461,2200.0
2021-04-23 13:50:00,174.15,174.16,174.06,174.09,3052.0,164.5271,164.5366,164.4421,164.4705,3052.0
2021-04-23 13:55:00,174.15,174.19,174.09,174.14,2100.0,164.5271,164.5649,164.4705,164.5177,2100.0
2021-04-23 14:00:00,174.07,174.22,174.07,174.22,2500.0,164.4516,164.5933,164.4516,164.5933,2500.0
2021-04-23 14:05:00,174.16,174.35,174.16,174.22,5810.0,164.5366,164.7161,164.5366,164.5933,5810.0
2021-04-23 14:10:00,174.29,174.54,174.28,174.36,6690.0,164.6594,164.8956,164.65,164.7255,6690.0
2021-04-23 14:15:00,174.38,174.48,174.38,174.44,5064.0,164.7444,164.8389,164.7444,164.8011,5064.0
2021-04-23 14:20:00,174.56,174.57,174.45,174.57,3011.0,164.9145,164.9239,164.8106,164.9239,3011.0
2021-04-23 14:25:00,174.57,174.7,174.54,174.7,2500.0,164.9239,165.0468,164.8956,165.0468,2500.0
2021-04-23 14:30:00,174.68,174.75,174.51,174.63,4495.0,165.0279,165.094,164.8673,164.9806,4495.0
2021-04-23 14:35:00,174.55,174.61,174.43,174.56,2300.0,164.905,164.9617,164.7917,164.9145,2300.0
2021-04-23 14:40:00,174.67,174.77,174.64,174.77,1802.0,165.0184,165.1129,164.9901,165.1129,1802.0
2021-04-23 14:45:00,174.71,174.73,174.6,174.66,1770.0,165.0562,165.0751,164.9523,165.009,1770.0
2021-04-23 14:50:00,174.66,174.85,174.66,174.79,10147.0,165.009,165.1885,165.009,165.1318,10147.0
2021-04-23 14:55:00,174.8,174.93,174.76,174.77,4088.0,165.1412,165.264,165.1034,165.1129,4088.0
2021-04-23 15:00:00,174.84,174.86,174.63,174.63,1940.0,165.179,165.1979,164.9806,164.9806,1940.0
2021-04-23 15:05:00,174.64,174.72,174.57,174.72,3068.0,164.9901,165.0656,164.9239,165.0656,3068.0
2021-04-23 15:10:00,174.68,174.69,174.59,174.62,2902.0,165.0279,165.0373,164.9428,164.9712,2902.0
2021-04-23 15:15:00,174.65,174.74,174.65,174.69,3617.0,164.9995,165.0845,164.9995,165.0373,3617.0
2021-04-23 15:20:00,174.69,174.75,174.64,174.72,1810.0,165.0373,165.094,164.9901,165.0656,1810.0
2021-04-23 15:25:00,174.73,174.89,174.73,174.74,3944.0,165.0751,165.2263,165.0751,165.0845,3944.0
2021-04-23 15:30:00,174.76,175.0,174.75,175.0,6794.0,165.1034,165.3302,165.094,165.3302,6794.0
2021-04-23 15:35:00,175.0,175.29,174.96,175.13,49676.0,165.3302,165.6042,165.2924,165.453,49676.0
2021-04-23 15:40:00,175.16,175.35,175.1,175.19,15548.0,165.4813,165.6608,165.4247,165.5097,15548.0
2021-04-23 15:45:00,175.2,175.2,174.93,174.97,20839.0,165.5191,165.5191,165.264,165.3018,20839.0
2021-04-23 15:50:00,174.96,175.14,174.65,175.07,41442.0,165.2924,165.4624,164.9995,165.3963,41442.0
2021-04-23 15:55:00,175.13,175.45,175.0,175.33,149766.0,165.453,165.7553,165.3302,165.6419,149766.0
2021-04-26 09:30:00,176.14,177.07,176.1,176.81,33682.0,166.4072,167.2858,166.3694,167.0402,33682.0
2021-04-26 09:35:00,176.86,177.2,176.77,176.84,5211.0,167.0874,167.4086,167.0024,167.0685,5211.0
2021-04-26 09:40:00,176.82,176.82,176.18,176.27,8010.0,167.0496,167.0496,166.445,166.53,8010.0
2021-04-26 09:45:00,176.38,176.41,176.05,176.15,4668.0,166.6339,166.6623,166.3222,166.4166,4668.0
2021-04-26 09:50:00,176.14,176.14,175.87,175.93,2466.0,166.4072,166.4072,166.1521,166.2088,2466.0
2021-04-26 09:55:00,176.02,176.19,175.95,176.12,4982.0,166.2938,166.4544,166.2277,166.3883,4982.0
2021-04-26 10:00:00,176.13,176.19,175.69,176.14,8332.0,166.3977,166.4544,165.9821,166.4072,8332.0
2021-04-26 10:05:00,176.2,176.29,176.02,176.09,4516.0,166.4639,166.5489,166.2938,166.3599,4516.0
2021-04-26 10:10:00,176.19,176.19,175.76,175.81,2147.0,166.4544,166.4544,166.0482,166.0954,2147.0
2021-04-26 10:15:00,175.91,175.91,175.06,175.28,4043.0,166.1899,166.1899,165.3869,165.5947,4043.0
2021-04-26 10:20:00,175.3,175.3,174.93,174.99,5222.0,165.6136,165.6136,165.264,165.3207,5222.0
2021-04-26 10:25:00,175.06,175.06,174.69,174.74,6177.0,165.3869,165.3869,165.0373,165.0845,6177.0
2021-04-26 10:30:00,174.83,175.01,174.75,174.94,8248.0,165.1696,165.3396,165.094,165.2735,8248.0
2021-04-26 10:35:00,174.99,175.05,174.5,174.5,30888.0,165.3207,165.3774,164.8578,164.8578,30888.0
2021-04-26 10:40:00,174.46,174.51,174.15,174.23,13468.0,164.82,164.8673,164.5271,164.6027,13468.0
2021-04-26 10:45:00,174.22,174.22,173.85,173.85,2703.0,164.5933,164.5933,164.2437,164.2437,2703.0
2021-04-26 10:50:00,173.85,174.0,173.76,173.81,4024.0,164.2437,164.3854,164.1587,164.2059,4024.0
2021-04-26 10:55:00,173.84,174.13,173.83,173.86,5545.0,164.2343,164.5082,164.2248,164.2532,5545.0
2021-04-26 11:00:00,173.78,173.83,173.63,173.8,6508.0,164.1776,164.2248,164.0359,164.1965,6508.0
2021-04-26 11:05:00,173.81,173.83,173.53,173.67,6376.0,164.2059,164.2248,163.9414,164.0737,6376.0
2021-04-26 11:10:00,173.55,173.65,173.4,173.63,3814.0,163.9603,164.0548,163.8186,164.0359,3814.0
2021-04-26 11:15:00,173.58,173.73,173.44,173.59,6663.0,163.9886,164.1304,163.8564,163.9981,6663.0
2021-04-26 11:20:00,173.61,173.85,173.61,173.8,880.0,164.017,164.2437,164.017,164.1965,880.0
2021-04-26 11:25:00,173.81,173.86,173.73,173.73,1385.0,164.2059,164.2532,164.1304,164.1304,1385.0
2021-04-26 11:30:00,173.79,173.83,173.58,173.59,4662.0,164.187,164.2248,163.9886,163.9981,4662.0
2021-04-26 11:35:00,173.56,173.59,173.4,173.4,2606.0,163.9697,163.9981,163.8186,163.8186,2606.0
2021-04-26 11:40:00,173.21,173.21,173.01,173.01,5774.0,163.6391,163.6391,163.4501,163.4501,5774.0
2021-04-26 11:45:00,172.89,173.19,172.89,173.19,2700.0,163.3368,163.6202,163.3368,163.6202,2700.0
2021-04-26 11:50:00,173.11,173.24,172.91,173.24,2509.0,163.5446,163.6674,163.3557,163.6674,2509.0
2021-04-26 11:55:00,173.17,173.31,173.08,173.08,2588.0,163.6013,163.7336,163.5163,163.5163,2588.0
2021-04-26 12:00:00,173.04,173.11,172.99,173.02,3119.0,163.4785,163.5446,163.4312,163.4596,3119.0
2021-04-26 12:05:00,173.0,173.0,172.78,172.78,3933.0,163.4407,163.4407,163.2328,163.2328,3933.0
2021-04-26 12:10:00,172.86,173.01,172.81,172.99,1230.0,163.3084,163.4501,163.2612,163.4312,1230.0
2021-04-26 12:15:00,172.98,172.99,172.82,172.88,2900.0,163.4218,163.4312,163.2706,163.3273,2900.0
2021-04-26 12:20:00,172.89,172.99,172.75,172.75,3764.0,163.3368,163.4312,163.2045,163.2045,3764.0
2021-04-26 12:25:00,172.78,173.01,172.72,172.98,3876.0,163.2328,163.4501,163.1762,163.4218,3876.0
2021-04-26 12:30:00,172.94,173.0,172.81,172.93,1780.0,163.384,163.4407,163.2612,163.3746,1780.0
2021-04-26 12:35:00,173.01,173.26,172.99,173.09,3342.0,163.4501,163.6863,163.4312,163.5257,3342.0
2021-04-26 12:40:00,173.19,173.34,173.19,173.22,1800.0,163.6202,163.7619,163.6202,163.6485,1800.0
2021-04-26 12:45:00,173.22,173.22,172.96,173.13,2273.0,163.6485,163.6485,163.4029,163.5635,2273.0
2021-04-26 12:50:00,173.11,173.18,173.06,173.18,1530.0,163.5446,163.6107,163.4974,163.6107,1530.0
2021-04-26 12:55:00,173.08,173.09,172.9,172.97,1700.0,163.5163,163.5257,163.3462,163.4123,1700.0
2021-04-26 13:00:00,172.96,173.12,172.94,173.09,1435.0,163.4029,163.5541,163.384,163.5257,1435.0
2021-04-26 13:05:00,173.06,173.15,172.98,172.98,3247.0,163.4974,163.5824,163.4218,163.4218,3247.0
2021-04-26 13:10:00,172.96,172.99,172.9,172.91,1002.0,163.4029,163.4312,163.3462,163.3557,1002.0
2021-04-26 13:15:00,172.93,172.95,172.89,172.95,400.0,163.3746,163.3935,163.3368,163.3935,400.0
2021-04-26 13:20:00,172.9,172.91,172.78,172.82,6105.0,163.3462,163.3557,163.2328,163.2706,6105.0
2021-04-26 13:25:00,172.87,172.94,172.79,172.87,4178.0,163.3179,163.384,163.2423,163.3179,4178.0
2021-04-26 13:30:00,172.84,172.84,172.67,172.67,3000.0,163.2895,163.2895,163.1289,163.1289,3000.0
2021-04-26 13:35:00,172.61,172.64,172.5,172.5,4415.0,163.0722,163.1006,162.9683,162.9683,4415.0
2021-04-26 13:40:00,172.58,172.83,172.56,172.8,2752.0,163.0439,163.2801,163.025,163.2517,2752.0
2021-04-26 13:45:00,172.83,172.83,172.66,172.72,3418.0,163.2801,163.2801,163.1195,163.1762,3418.0
2021-04-26 13:50:00,172.69,172.85,172.63,172.79,1618.0,163.1478,163.299,163.0911,163.2423,1618.0
2021-04-26 13:55:00,172.81,172.83,172.67,172.78,2359.0,163.2612,163.2801,163.1289,163.2328,2359.0
2021-04-26 14:00:00,172.83,173.05,172.82,172.94,2795.0,163.2801,163.4879,163.2706,163.384,2795.0
2021-04-26 14:05:00,172.86,172.88,172.73,172.73,3200.0,163.3084,163.3273,163.1856,163.1856,3200.0
2021-04-26 14:10:00,172.73,172.73,172.65,172.68,800.0,163.1856,163.1856,163.11,163.1384,800.0
2021-04-26 14:15:00,172.77,172.86,172.73,172.83,3419.0,163.2234,163.3084,163.1856,163.2801,3419.0
2021-04-26 14:20:00,172.8,172.82,172.75,172.82,1267.0,163.2517,163.2706,163.2045,163.2706,1267.0
2021-04-26 14:25:00,172.83,172.84,172.76,172.84,921.0,163.2801,163.2895,163.214,163.2895,921.0
2021-04-26 14:30:00,172.95,172.95,172.8,172.86,3148.0,163.3935,163.3935,163.2517,163.3084,3148.0
2021-04-26 14:35:00,172.83,172.88,172.72,172.83,3196.0,163.2801,163.3273,163.1762,163.2801,3196.0
2021-04-26 14:40:00,172.83,172.87,172.77,172.86,2182.0,163.2801,163.3179,163.2234,163.3084,2182.0
2021-04-26 14:45:00,172.81,172.94,172.8,172.94,3229.0,163.2612,163.384,163.2517,163.384,3229.0
2021-04-26 14:50:00,172.9,173.21,172.9,173.11,3634.0,163.3462,163.6391,163.3462,163.5446,3634.0
2021-04-26 14:55:00,173.12,173.22,173.05,173.22,2000.0,163.5541,163.6485,163.4879,163.6485,2000.0
2021-04-26 15:00:00,173.23,173.23,173.1,173.11,2395.0,163.658,163.658,163.5352,163.5446,2395.0
2021-04-26 15:05:00,173.1,173.36,173.1,173.33,3426.0,163.5352,163.7808,163.5352,163.7525,3426.0
2021-04-26 15:10:00,173.29,173.3,173.18,173.2,900.0,163.7147,163.7241,163.6107,163.6296,900.0
2021-04-26 15:15:00,173.15,173.15,173.03,173.09,3988.0,163.5824,163.5824,163.469,163.5257,3988.0
2021-04-26 15:20:00,173.13,173.26,173.13,173.22,3615.0,163.5635,163.6863,163.5635,163.6485,3615.0
2021-04-26 15:25:00,173.28,173.28,172.86,172.88,4170.0,163.7052,163.7052,163.3084,163.3273,4170.0
2021-04-26 15:30:00,172.8,172.88,172.58,172.83,16056.0,163.2517,163.3273,163.0439,163.2801,16056.0
2021-04-26 15:35:00,172.97,173.08,172.88,173.05,7119.0,163.4123,163.5163,163.3273,163.4879,7119.0
2021-04-26 15:40:00,173.11,173.18,172.87,172.92,7192.0,163.5446,163.6107,163.3179,163.3651,7192.0
2021-04-26 15:45:00,172.91,173.02,172.64,172.65,9021.0,163.3557,163.4596,163.1006,163.11,9021.0
2021-04-26 15:50:00,172.62,172.87,172.48,172.79,16212.0,163.0817,163.3179,162.9494,163.2423,16212.0
2021-04-26 15:55:00,172.83,172.89,172.51,172.84,37858.0,163.2801,163.3368,162.9778,163.2895,37858.0
2021-04-27 09:30:00,173.09,173.55,172.49,172.49,22423.0,163.5257,163.9603,162.9589,162.9589,22423.0
2021-04-27 09:35:00,172.5,172.53,171.58,171.62,5157.0,162.9683,162.9967,162.0992,162.1369,5157.0
2021-04-27 09:40:00,171.63,172.2,171.59,171.74,7025.0,162.1464,162.6849,162.1086,162.2503,7025.0
2021-04-27 09:45:00,171.6,172.23,171.54,172.18,8094.0,162.118,162.7132,162.0614,162.666,8094.0
2021-04-27 09:50:00,172.32,172.52,172.22,172.26,4997.0,162.7983,162.9872,162.7038,162.7416,4997.0
2021-04-27 09:55:00,172.33,172.33,171.96,171.96,5040.0,162.8077,162.8077,162.4582,162.4582,5040.0
2021-04-27 10:00:00,171.99,172.49,171.82,172.37,4189.0,162.4865,162.9589,162.3259,162.8455,4189.0
2021-04-27 10:05:00,172.35,172.5,172.15,172.22,4305.0,162.8266,162.9683,162.6377,162.7038,4305.0
2021-04-27 10:10:00,172.25,172.3,171.9,172.18,4810.0,162.7321,162.7794,162.4015,162.666,4810.0
2021-04-27 10:15:00,172.12,172.44,172.11,172.23,5664.0,162.6093,162.9116,162.5999,162.7132,5664.0
2021-04-27 10:20:00,172.26,172.37,172.03,172.06,2697.0,162.7416,162.8455,162.5243,162.5526,2697.0
2021-04-27 10:25:00,172.09,172.38,172.06,172.17,4032.0,162.581,162.8549,162.5526,162.6566,4032.0
2021-04-27 10:30:00,172.22,172.29,172.16,172.18,4032.0,162.7038,162.7699,162.6471,162.666,4032.0
2021-04-27 10:35:00,172.26,172.42,172.04,172.19,4358.0,162.7416,162.8927,162.5337,162.6754,4358.0
2021-04-27 10:40:00,172.19,172.33,172.08,172.33,7110.0,162.6754,162.8077,162.5715,162.8077,7110.0
2021-04-27 10:45:00,172.44,172.64,172.31,172.64,4682.0,162.9116,163.1006,162.7888,163.1006,4682.0
2021-04-27 10:50:00,172.63,172.72,172.52,172.52,4544.0,163.0911,163.1762,162.9872,162.9872,4544.0
2021-04-27 10:55:00,172.54,172.78,172.54,172.73,2913.0,163.0061,163.2328,163.0061,163.1856,2913.0
2021-04-27 11:00:00,172.77,173.03,172.76,172.84,5037.0,163.2234,163.469,163.214,163.2895,5037.0
2021-04-27 11:05:00,172.95,173.05,172.77,172.78,3397.0,163.3935,163.4879,163.2234,163.2328,3397.0
2021-04-27 11:10:00,172.84,172.84,172.72,172.74,2761.0,163.2895,163.2895,163.1762,163.1951,2761.0
2021-04-27 11:15:00,172.69,172.89,172.69,172.78,3489.0,163.1478,163.3368,163.1478,163.2328,3489.0
2021-04-27 11:20:00,172.78,173.04,172.76,173.04,2298.0,163.2328,163.4785,163.214,163.4785,2298.0
2021-04-27 11:25:00,173.02,173.02,172.73,172.93,4179.0,163.4596,163.4596,163.1856,163.3746,4179.0
2021-04-27 11:30:00,172.97,173.04,172.82,172.87,1964.0,163.4123,163.4785,163.2706,163.3179,1964.0
2021-04-27 11:35:00,172.88,173.01,172.78,173.0,1642.0,163.3273,163.4501,163.2328,163.4407,1642.0
2021-04-27 11:40:00,172.98,173.1,172.92,172.97,1828.0,163.4218,163.5352,163.3651,163.4123,1828.0
2021-04-27 11:45:00,173.04,173.18,173.04,173.11,2270.0,163.4785,163.6107,163.4785,163.5446,2270.0
2021-04-27 11:50:00,173.1,173.25,173.1,173.16,1335.0,163.5352,163.6769,163.5352,163.5918,1335.0
2021-04-27 11:55:00,173.2,173.41,173.17,173.22,1347.0,163.6296,163.828,163.6013,163.6485,1347.0
2021-04-27 12:00:00,173.25,173.43,173.22,173.22,4263.0,163.6769,163.8469,163.6485,163.6485,4263.0
2021-04-27 12:05:00,173.22,173.23,173.15,173.23,801.0,163.6485,163.658,163.5824,163.658,801.0
2021-04-27 12:10:00,173.26,173.27,173.1,173.14,1667.0,163.6863,163.6958,163.5352,163.573,1667.0
2021-04-27 12:15:00,173.12,173.32,173.11,173.3,2513.0,163.5541,163.743,163.5446,163.7241,2513.0
2021-04-27 12:20:00,173.36,173.38,173.3,173.37,2606.0,163.7808,163.7997,163.7241,163.7902,2606.0
2021-04-27 12:25:00,173.35,173.41,173.31,173.41,1960.0,163.7713,163.828,163.7336,163.828,1960.0
2021-04-27 12:30:00,173.45,173.45,173.37,173.42,1239.0,163.8658,163.8658,163.7902,163.8375,1239.0
2021-04-27 12:35:00,173.42,173.43,173.31,173.38,1500.0,163.8375,163.8469,163.7336,163.7997,1500.0
2021-04-27 12:40:00,173.34,173.34,173.04,173.05,1700.0,163.7619,163.7619,163.4785,163.4879,1700.0
2021-04-27 12:45:00,173.09,173.12,173.03,173.05,1016.0,163.5257,163.5541,163.469,163.4879,1016.0
2021-04-27 12:50:00,173.06,173.1,172.81,172.94,1618.0,163.4974,163.5352,163.2612,163.384,1618.0
2021-04-27 12:55:00,172.99,173.15,172.0,173.11,233923.0,163.4312,163.5824,162.4959,163.5446,233923.0
2021-04-27 13:00:00,173.04,173.26,173.04,173.25,1197.0,163.4785,163.6863,163.4785,163.6769,1197.0
2021-04-27 13:05:00,173.42,173.52,173.32,173.46,2637.0,163.8375,163.932,163.743,163.8753,2637.0
2021-04-27 13:10:00,173.46,173.5,173.38,173.44,1700.0,163.8753,163.9131,163.7997,163.8564,1700.0
2021-04-27 13:15:00,173.44,173.73,173.4,173.73,1876.0,163.8564,164.1304,163.8186,164.1304,1876.0
2021-04-27 13:20:00,173.7,173.75,173.52,173.52,2145.0,164.102,164.1492,163.932,163.932,2145.0
2021-04-27 13:25:00,173.58,173.63,173.39,173.48,3753.0,163.9886,164.0359,163.8091,163.8942,3753.0
2021-04-27 13:30:00,173.45,173.49,173.36,173.44,2310.0,163.8658,163.9036,163.7808,163.8564,2310.0
2021-04-27 13:35:00,173.42,173.55,173.38,173.54,2000.0,163.8375,163.9603,163.7997,163.9509,2000.0
2021-04-27 13:40:00,173.54,173.75,173.52,173.66,5776.0,163.9509,164.1492,163.932,164.0642,5776.0
2021-04-27 13:45:00,173.62,173.63,173.36,173.46,4261.0,164.0264,164.0359,163.7808,163.8753,4261.0
2021-04-27 13:50:00,173.54,173.89,173.49,173.85,13320.0,163.9509,164.2815,163.9036,164.2437,13320.0
2021-04-27 13:55:00,173.83,173.91,173.74,173.8,11737.0,164.2248,164.3004,164.1398,164.1965,11737.0
2021-04-27 14:00:00,173.84,173.88,173.62,173.78,12987.0,164.2343,164.2721,164.0264,164.1776,12987.0
2021-04-27 14:05:00,173.81,173.92,173.71,173.81,4822.0,164.2059,164.3099,164.1115,164.2059,4822.0
2021-04-27 14:10:00,173.86,173.91,173.76,173.77,1508.0,164.2532,164.3004,164.1587,164.1681,1508.0
2021-04-27 14:15:00,173.77,173.83,173.74,173.78,4341.0,164.1681,164.2248,164.1398,164.1776,4341.0
2021-04-27 14:20:00,173.74,173.91,173.72,173.82,4982.0,164.1398,164.3004,164.1209,164.2154,4982.0
2021-04-27 14:25:00,173.78,173.98,173.77,173.98,1171.0,164.1776,164.3665,164.1681,164.3665,1171.0
2021-04-27 14:30:00,173.99,174.05,173.88,173.99,2910.0,164.376,164.4327,164.2721,164.376,2910.0
2021-04-27 14:35:00,174.02,174.12,174.01,174.06,1701.0,164.4043,164.4988,164.3949,164.4421,1701.0
2021-04-27 14:40:00,174.07,174.08,173.98,174.05,2500.0,164.4516,164.461,164.3665,164.4327,2500.0
2021-04-27 14:45:00,173.99,174.18,173.99,174.12,5400.0,164.376,164.5555,164.376,164.4988,5400.0
2021-04-27 14:50:00,174.12,174.15,173.97,173.97,4513.0,164.4988,164.5271,164.3571,164.3571,4513.0
2021-04-27 14:55:00,174.02,174.1,173.95,173.96,2800.0,164.4043,164.4799,164.3382,164.3476,2800.0
2021-04-27 15:00:00,173.95,174.11,173.9,174.02,3962.0,164.3382,164.4894,164.291,164.4043,3962.0
2021-04-27 15:05:00,174.02,174.1,173.96,174.03,5857.0,164.4043,164.4799,164.3476,164.4138,5857.0
2021-04-27 15:10:00,174.0,174.22,174.0,174.21,5632.0,164.3854,164.5933,164.3854,164.5838,5632.0
2021-04-27 15:15:00,174.15,174.24,174.09,174.22,3162.0,164.5271,164.6122,164.4705,164.5933,3162.0
2021-04-27 15:20:00,174.2,174.31,174.16,174.17,5765.0,164.5744,164.6783,164.5366,164.546,5765.0
2021-04-27 15:25:00,174.17,174.2,174.04,174.14,9026.0,164.546,164.5744,164.4232,164.5177,9026.0
2021-04-27 15:30:00,174.15,174.34,174.12,174.34,8775.0,164.5271,164.7066,164.4988,164.7066,8775.0
2021-04-27 15:35:00,174.3,174.54,174.24,174.35,11328.0,164.6689,164.8956,164.6122,164.7161,11328.0
2021-04-27 15:40:00,174.34,174.39,174.15,174.22,6844.0,164.7066,164.7539,164.5271,164.5933,6844.0
2021-04-27 15:45:00,174.21,174.25,174.13,174.17,35678.0,164.5838,164.6216,164.5082,164.546,35678.0
2021-04-27 15:50:00,174.19,174.21,173.94,173.99,25182.0,164.5649,164.5838,164.3287,164.376,25182.0
2021-04-27 15:55:00,173.99,174.05,173.79,173.81,69474.0,164.376,164.4327,164.187,164.2059,69474.0
2021-04-28 09:30:00,174.48,174.48,173.14,173.36,14800.0,164.8389,164.8389,163.573,163.7808,14800.0
2021-04-28 09:35:00,173.65,173.89,173.54,173.89,800.0,164.0548,164.2815,163.9509,164.2815,800.0
2021-04-28 09:40:00,173.66,173.89,173.49,173.69,3203.0,164.0642,164.2815,163.9036,164.0926,3203.0
2021-04-28 09:45:00,173.74,173.74,173.42,173.68,1799.0,164.1398,164.1398,163.8375,164.0831,1799.0
2021-04-28 09:50:00,173.8,174.06,173.8,174.02,2400.0,164.1965,164.4421,164.1965,164.4043,2400.0
2021-04-28 09:55:00,174.05,174.13,173.91,173.91,3246.0,164.4327,164.5082,164.3004,164.3004,3246.0
2021-04-28 10:00:00,174.1,174.16,173.85,173.9,3048.0,164.4799,164.5366,164.2437,164.291,3048.0
2021-04-28 10:05:00,174.12,174.48,173.96,174.35,2921.0,164.4988,164.8389,164.3476,164.7161,2921.0
2021-04-28 10:10:00,174.34,174.47,174.31,174.41,1500.0,164.7066,164.8295,164.6783,164.7728,1500.0
2021-04-28 10:15:00,174.52,174.56,174.36,174.37,1793.0,164.8767,164.9145,164.7255,164.735,1793.0
2021-04-28 10:20:00,174.37,174.49,174.33,174.37,1397.0,164.735,164.8484,164.6972,164.735,1397.0
2021-04-28 10:25:00,174.41,174.65,174.4,174.55,3333.0,164.7728,164.9995,164.7633,164.905,3333.0
2021-04-28 10:30:00,174.69,174.92,174.69,174.89,885.0,165.0373,165.2546,165.0373,165.2263,885.0
2021-04-28 10:35:00,174.91,174.97,174.8,174.82,3168.0,165.2452,165.3018,165.1412,165.1601,3168.0
2021-04-28 10:40:00,174.84,174.94,174.67,174.94,1405.0,165.179,165.2735,165.0184,165.2735,1405.0
2021-04-28 10:45:00,174.89,175.14,174.89,174.99,2015.0,165.2263,165.4624,165.2263,165.3207,2015.0
2021-04-28 10:50:00,175.02,175.05,174.85,174.9,3721.0,165.3491,165.3774,165.1885,165.2357,3721.0
2021-04-28 10:55:00,175.05,175.18,175.02,175.02,1768.0,165.3774,165.5002,165.3491,165.3491,1768.0
2021-04-28 11:00:00,175.05,175.05,174.92,175.02,1822.0,165.3774,165.3774,165.2546,165.3491,1822.0
2021-04-28 11:05:00,174.98,175.15,174.92,175.12,1991.0,165.3113,165.4719,165.2546,165.4435,1991.0
2021-04-28 11:10:00,175.11,175.15,175.04,175.08,1514.0,165.4341,165.4719,165.368,165.4058,1514.0
2021-04-28 11:15:00,175.06,175.08,174.95,175.08,2300.0,165.3869,165.4058,165.2829,165.4058,2300.0
2021-04-28 11:20:00,175.1,175.14,174.88,174.93,3000.0,165.4247,165.4624,165.2168,165.264,3000.0
2021-04-28 11:25:00,174.92,175.1,174.92,175.05,2149.0,165.2546,165.4247,165.2546,165.3774,2149.0
2021-04-28 11:30:00,175.09,175.1,174.92,174.97,900.0,165.4152,165.4247,165.2546,165.3018,900.0
2021-04-28 11:35:00,174.88,174.98,174.84,174.97,1308.0,165.2168,165.3113,165.179,165.3018,1308.0
2021-04-28 11:40:00,174.96,175.19,174.96,175.14,3100.0,165.2924,165.5097,165.2924,165.4624,3100.0
2021-04-28 11:45:00,175.28,175.28,175.08,175.08,5946.0,165.5947,165.5947,165.4058,165.4058,5946.0
2021-04-28 11:50:00,175.04,175.04,174.73,174.9,2371.0,165.368,165.368,165.0751,165.2357,2371.0
2021-04-28 11:55:00,174.94,175.03,174.9,174.98,3409.0,165.2735,165.3585,165.2357,165.3113,3409.0
2021-04-28 12:00:00,174.87,174.87,174.75,174.79,1511.0,165.2074,165.2074,165.094,165.1318,1511.0
2021-04-28 12:05:00,174.83,174.96,174.83,174.9,1589.0,165.1696,165.2924,165.1696,165.2357,1589.0
2021-04-28 12:10:00,174.89,174.98,174.87,174.98,915.0,165.2263,165.3113,165.2074,165.3113,915.0
2021-04-28 12:15:00,175.04,175.04,174.82,174.83,2277.0,165.368,165.368,165.1601,165.1696,2277.0
2021-04-28 12:20:00,174.87,174.96,174.78,174.88,1500.0,165.2074,165.2924,165.1223,165.2168,1500.0
2021-04-28 12:25:00,174.85,174.93,174.85,174.93,828.0,165.1885,165.264,165.1885,165.264,828.0
2021-04-28 12:30:00,174.94,174.95,174.86,174.86,1600.0,165.2735,165.2829,165.1979,165.1979,1600.0
2021-04-28 12:35:00,174.86,174.86,174.63,174.63,1330.0,165.1979,165.1979,164.9806,164.9806,1330.0
2021-04-28 12:40:00,174.6,174.61,174.53,174.58,1317.0,164.9523,164.9617,164.8861,164.9334,1317.0
2021-04-28 12:45:00,174.54,174.85,174.54,174.77,2215.0,164.8956,165.1885,164.8956,165.1129,2215.0
2021-04-28 12:50:00,174.8,174.83,174.62,174.65,1215.0,165.1412,165.1696,164.9712,164.9995,1215.0
2021-04-28 12:55:00,174.71,174.71,174.59,174.68,860.0,165.0562,165.0562,164.9428,165.0279,860.0
2021-04-28 13:00:00,174.67,174.67,174.57,174.62,1257.0,165.0184,165.0184,164.9239,164.9712,1257.0
2021-04-28 13:05:00,174.57,174.57,174.42,174.52,1580.0,164.9239,164.9239,164.7822,164.8767,1580.0
2021-04-28 13:10:00,174.45,174.62,174.45,174.49,900.0,164.8106,164.9712,164.8106,164.8484,900.0
2021-04-28 13:15:00,174.52,174.7,174.52,174.7,834.0,164.8767,165.0468,164.8767,165.0468,834.0
2021-04-28 13:20:00,174.67,174.68,174.59,174.59,821.0,165.0184,165.0279,164.9428,164.9428,821.0
2021-04-28 13:25:00,174.59,174.6,174.49,174.57,1911.0,164.9428,164.9523,164.8484,164.9239,1911.0
2021-04-28 13:30:00,174.57,174.71,174.57,174.63,1641.0,164.9239,165.0562,164.9239,164.9806,1641.0
2021-04-28 13:35:00,174.66,174.69,174.58,174.64,1100.0,165.009,165.0373,164.9334,164.9901,1100.0
2021-04-28 13:40:00,174.6,174.67,174.55,174.55,2801.0,164.9523,165.0184,164.905,164.905,2801.0
2021-04-28 13:45:00,174.53,174.53,174.36,174.36,500.0,164.8861,164.8861,164.7255,164.7255,500.0
2021-04-28 13:50:00,174.31,174.33,174.15,174.15,1642.0,164.6783,164.6972,164.5271,164.5271,1642.0
2021-04-28 13:55:00,174.26,174.5,174.16,174.25,2667.0,164.6311,164.8578,164.5366,164.6216,2667.0
2021-04-28 14:00:00,174.33,174.62,174.16,174.44,5222.0,164.6972,164.9712,164.5366,164.8011,5222.0
2021-04-28 14:05:00,174.31,174.35,174.2,174.2,1284.0,164.6783,164.7161,164.5744,164.5744,1284.0
2021-04-28 14:10:00,174.17,174.36,174.15,174.32,1538.0,164.546,164.7255,164.5271,164.6878,1538.0
2021-04-28 14:15:00,174.32,174.4,174.23,174.23,708.0,164.6878,164.7633,164.6027,164.6027,708.0
2021-04-28 14:20:00,174.28,174.35,174.27,174.32,500.0,164.65,164.7161,164.6405,164.6878,500.0
2021-04-28 14:25:00,174.21,174.38,174.19,174.37,3049.0,164.5838,164.7444,164.5649,164.735,3049.0
2021-04-28 14:30:00,174.34,174.39,174.09,174.27,1826.0,164.7066,164.7539,164.4705,164.6405,1826.0
2021-04-28 14:35:00,174.39,174.68,174.33,174.56,2200.0,164.7539,165.0279,164.6972,164.9145,2200.0
2021-04-28 14:40:00,174.63,174.69,174.61,174.61,800.0,164.9806,165.0373,164.9617,164.9617,800.0
2021-04-28 14:45:00,174.62,174.72,174.21,174.21,7355.0,164.9712,165.0656,164.5838,164.5838,7355.0
2021-04-28 14:50:00,174.21,174.34,174.2,174.33,1870.0,164.5838,164.7066,164.5744,164.6972,1870.0
2021-04-28 14:55:00,174.24,174.34,174.2,174.25,4441.0,164.6122,164.7066,164.5744,164.6216,4441.0
2021-04-28 15:00:00,174.3,174.49,174.3,174.4,4303.0,164.6689,164.8484,164.6689,164.7633,4303.0
2021-04-28 15:05:00,174.33,174.37,174.18,174.37,2250.0,164.6972,164.735,164.5555,164.735,2250.0
2021-04-28 15:10:00,174.31,174.31,173.88,174.02,4270.0,164.6783,164.6783,164.2721,164.4043,4270.0
2021-04-28 15:15:00,173.97,174.14,173.97,174.04,1793.0,164.3571,164.5177,164.3571,164.4232,1793.0
2021-04-28 15:20:00,174.03,174.08,174.0,174.05,5087.0,164.4138,164.461,164.3854,164.4327,5087.0
2021-04-28 15:25:00,174.08,174.3,174.02,174.3,52713.0,164.461,164.6689,164.4043,164.6689,52713.0
2021-04-28 15:30:00,174.23,174.34,174.17,174.19,5065.0,164.6027,164.7066,164.546,164.5649,5065.0
2021-04-28 15:35:00,174.2,174.49,174.2,174.4,5045.0,164.5744,164.8484,164.5744,164.7633,5045.0
2021-04-28 15:40:00,174.44,174.56,174.27,174.29,7100.0,164.8011,164.9145,164.6405,164.6594,7100.0
2021-04-28 15:45:00,174.22,174.36,174.13,174.21,6684.0,164.5933,164.7255,164.5082,164.5838,6684.0
2021-04-28 15:50:00,174.26,174.34,174.19,174.25,10160.0,164.6311,164.7066,164.5649,164.6216,10160.0
2021-04-28 15:55:00,174.22,174.43,174.22,174.41,24407.0,164.5933,164.7917,164.5933,164.7728,24407.0
2021-04-29 09:30:00,174.79,175.29,174.72,174.89,20968.0,165.1318,165.6042,165.0656,165.2263,20968.0
2021-04-29 09:35:00,175.06,175.82,175.06,175.76,3934.0,165.3869,166.1049,165.3869,166.0482,3934.0
2021-04-29 09:40:00,175.77,175.79,175.27,175.47,3171.0,166.0576,166.0765,165.5853,165.7742,3171.0
2021-04-29 09:45:00,175.31,175.34,175.0,175.09,2168.0,165.623,165.6514,165.3302,165.4152,2168.0
2021-04-29 09:50:00,175.03,175.39,175.03,175.3,3024.0,165.3585,165.6986,165.3585,165.6136,3024.0
2021-04-29 09:55:00,175.39,175.96,175.3,175.85,13753.0,165.6986,166.2371,165.6136,166.1332,13753.0
2021-04-29 10:00:00,175.85,175.9,175.34,175.49,7179.0,166.1332,166.1804,165.6514,165.7931,7179.0
2021-04-29 10:05:00,175.44,175.45,175.27,175.31,1709.0,165.7459,165.7553,165.5853,165.623,1709.0
2021-04-29 10:10:00,175.35,175.42,175.22,175.22,3869.0,165.6608,165.727,165.538,165.538,3869.0
2021-04-29 10:15:00,175.24,175.3,174.81,175.06,5467.0,165.5569,165.6136,165.1507,165.3869,5467.0
2021-04-29 10:20:00,174.97,174.98,174.59,174.59,2210.0,165.3018,165.3113,164.9428,164.9428,2210.0
2021-04-29 10:25:00,174.58,174.74,174.57,174.57,1907.0,164.9334,165.0845,164.9239,164.9239,1907.0
2021-04-29 10:30:00,174.55,174.65,174.09,174.09,2808.0,164.905,164.9995,164.4705,164.4705,2808.0
2021-04-29 10:35:00,174.24,174.33,174.0,174.29,3764.0,164.6122,164.6972,164.3854,164.6594,3764.0
2021-04-29 10:40:00,174.25,174.51,174.23,174.51,1803.0,164.6216,164.8673,164.6027,164.8673,1803.0
2021-04-29 10:45:00,174.52,174.6,174.34,174.48,3305.0,164.8767,164.9523,164.7066,164.8389,3305.0
2021-04-29 10:50:00,174.47,174.57,174.26,174.38,5349.0,164.8295,164.9239,164.6311,164.7444,5349.0
2021-04-29 10:55:00,174.37,174.62,174.36,174.57,2634.0,164.735,164.9712,164.7255,164.9239,2634.0
2021-04-29 11:00:00,174.61,174.62,174.48,174.55,2744.0,164.9617,164.9712,164.8389,164.905,2744.0
2021-04-29 11:05:00,174.55,174.76,174.49,174.74,4713.0,164.905,165.1034,164.8484,165.0845,4713.0
2021-04-29 11:10:00,174.82,174.97,174.82,174.9,3566.0,165.1601,165.3018,165.1601,165.2357,3566.0
2021-04-29 11:15:00,174.81,174.85,174.7,174.72,1365.0,165.1507,165.1885,165.0468,165.0656,1365.0
2021-04-29 11:20:00,174.74,175.18,174.74,175.18,4395.0,165.0845,165.5002,165.0845,165.5002,4395.0
2021-04-29 11:25:00,175.14,175.46,175.1,175.34,5203.0,165.4624,165.7648,165.4247,165.6514,5203.0
2021-04-29 11:30:00,175.29,175.29,174.93,175.05,3812.0,165.6042,165.6042,165.264,165.3774,3812.0
2021-04-29 11:35:00,174.99,174.99,174.89,174.93,540.0,165.3207,165.3207,165.2263,165.264,540.0
2021-04-29 11:40:00,175.0,175.05,174.91,174.94,1304.0,165.3302,165.3774,165.2452,165.2735,1304.0
2021-04-29 11:45:00,174.87,174.88,174.73,174.84,1300.0,165.2074,165.2168,165.0751,165.179,1300.0
2021-04-29 11:50:00,174.75,174.87,174.65,174.87,2588.0,165.094,165.2074,164.9995,165.2074,2588.0
2021-04-29 11:55:00,174.92,175.18,174.92,175.18,1769.0,165.2546,165.5002,165.2546,165.5002,1769.0
2021-04-29 12:00:00,175.02,175.1,174.81,174.88,2363.0,165.3491,165.4247,165.1507,165.2168,2363.0
2021-04-29 12:05:00,174.91,174.91,174.63,174.9,4045.0,165.2452,165.2452,164.9806,165.2357,4045.0
2021-04-29 12:10:00,174.95,174.98,174.86,174.94,2306.0,165.2829,165.3113,165.1979,165.2735,2306.0
2021-04-29 12:15:00,175.0,175.0,174.74,174.76,2768.0,165.3302,165.3302,165.0845,165.1034,2768.0
2021-04-29 12:20:00,174.86,174.88,174.71,174.71,2217.0,165.1979,165.2168,165.0562,165.0562,2217.0
2021-04-29 12:25:00,174.6,174.6,174.35,174.5,2305.0,164.9523,164.9523,164.7161,164.8578,2305.0
2021-04-29 12:30:00,174.49,174.73,174.39,174.73,3908.0,164.8484,165.0751,164.7539,165.0751,3908.0
2021-04-29 12:35:00,174.75,174.76,174.51,174.51,1537.0,165.094,165.1034,164.8673,164.8673,1537.0
2021-04-29 12:40:00,174.41,174.54,174.41,174.46,1116.0,164.7728,164.8956,164.7728,164.82,1116.0
2021-04-29 12:45:00,174.5,174.57,174.41,174.54,2908.0,164.8578,164.9239,164.7728,164.8956,2908.0
2021-04-29 12:50:00,174.53,174.65,174.5,174.65,1472.0,164.8861,164.9995,164.8578,164.9995,1472.0
2021-04-29 12:55:00,174.5,174.52,174.5,174.52,240.0,164.8578,164.8767,164.8578,164.8767,240.0
2021-04-29 13:00:00,174.49,174.53,174.29,174.39,2138.0,164.8484,164.8861,164.6594,164.7539,2138.0
2021-04-29 13:05:00,174.31,174.5,174.29,174.35,3059.0,164.6783,164.8578,164.6594,164.7161,3059.0
2021-04-29 13:10:00,174.35,174.48,174.32,174.48,700.0,164.7161,164.8389,164.6878,164.8389,700.0
2021-04-29 13:15:00,174.49,174.5,174.48,174.49,1514.0,164.8484,164.8578,164.8389,164.8484,1514.0
2021-04-29 13:20:00,174.5,174.5,174.37,174.38,1797.0,164.8578,164.8578,164.735,164.7444,1797.0
2021-04-29 13:25:00,174.36,174.39,174.25,174.25,1457.0,164.7255,164.7539,164.6216,164.6216,1457.0
2021-04-29 13:30:00,174.3,174.3,173.98,174.06,2097.0,164.6689,164.6689,164.3665,164.4421,2097.0
2021-04-29 13:35:00,174.1,174.23,174.1,174.23,2385.0,164.4799,164.6027,164.4799,164.6027,2385.0
2021-04-29 13:40:00,174.13,174.44,174.13,174.42,4750.0,164.5082,164.8011,164.5082,164.7822,4750.0
2021-04-29 13:45:00,174.46,174.55,174.37,174.55,1956.0,164.82,164.905,164.735,164.905,1956.0
2021-04-29 13:50:00,174.59,174.6,174.51,174.51,600.0,164.9428,164.9523,164.8673,164.8673,600.0
2021-04-29 13:55:00,174.58,174.58,174.48,174.52,1036.0,164.9334,164.9334,164.8389,164.8767,1036.0
2021-04-29 14:00:00,174.52,174.61,174.51,174.61,931.0,164.8767,164.9617,164.8673,164.9617,931.0
2021-04-29 14:05:00,174.67,174.79,174.67,174.78,1817.0,165.0184,165.1318,165.0184,165.1223,1817.0
2021-04-29 14:10:00,174.84,174.85,174.74,174.79,1501.0,165.179,165.1885,165.0845,165.1318,1501.0
2021-04-29 14:15:00,174.8,175.04,174.8,175.04,2699.0,165.1412,165.368,165.1412,165.368,2699.0
2021-04-29 14:20:00,175.23,175.3,175.2,175.26,2603.0,165.5475,165.6136,165.5191,165.5758,2603.0
2021-04-29 14:25:00,175.28,175.28,175.19,175.26,2144.0,165.5947,165.5947,165.5097,165.5758,2144.0
2021-04-29 14:30:00,175.3,175.46,175.3,175.42,4068.0,165.6136,165.7648,165.6136,165.727,4068.0
2021-04-29 14:35:00,175.47,175.61,175.47,175.55,1788.0,165.7742,165.9065,165.7742,165.8498,1788.0
2021-04-29 14:40:00,175.57,175.76,175.51,175.75,2739.0,165.8687,166.0482,165.812,166.0387,2739.0
2021-04-29 14:45:00,175.77,175.95,175.67,175.71,5341.0,166.0576,166.2277,165.9632,166.0009,5341.0
2021-04-29 14:50:00,175.78,175.8,175.62,175.72,7243.0,166.0671,166.086,165.9159,166.0104,7243.0
2021-04-29 14:55:00,175.75,175.77,175.6,175.6,1940.0,166.0387,166.0576,165.897,165.897,1940.0
2021-04-29 15:00:00,175.67,175.88,175.67,175.82,3776.0,165.9632,166.1616,165.9632,166.1049,3776.0
2021-04-29 15:05:00,175.83,175.99,175.81,175.98,2738.0,166.1143,166.2655,166.0954,166.256,2738.0
2021-04-29 15:10:00,175.99,176.0,175.94,175.99,2100.0,166.2655,166.2749,166.2182,166.2655,2100.0
2021-04-29 15:15:00,175.95,175.97,175.88,175.88,3309.0,166.2277,166.2466,166.1616,166.1616,3309.0
2021-04-29 15:20:00,175.94,175.97,175.66,175.66,4819.0,166.2182,166.2466,165.9537,165.9537,4819.0
2021-04-29 15:25:00,175.62,175.69,175.43,175.43,3582.0,165.9159,165.9821,165.7364,165.7364,3582.0
2021-04-29 15:30:00,175.46,175.64,175.46,175.64,4455.0,165.7648,165.9348,165.7648,165.9348,4455.0
2021-04-29 15:35:00,175.62,175.62,175.31,175.31,7828.0,165.9159,165.9159,165.623,165.623,7828.0
2021-04-29 15:40:00,175.31,175.48,175.31,175.37,7455.0,165.623,165.7837,165.623,165.6797,7455.0
2021-04-29 15:45:00,175.31,175.57,175.31,175.45,20885.0,165.623,165.8687,165.623,165.7553,20885.0
2021-04-29 15:50:00,175.39,175.47,175.23,175.41,18714.0,165.6986,165.7742,165.5475,165.7175,18714.0
2021-04-29 15:55:00,175.44,175.59,175.32,175.59,46517.0,165.7459,165.8876,165.6325,165.8876,46517.0
2021-04-30 09:30:00,174.76,175.22,174.4,174.79,27704.0,165.1034,165.538,164.7633,165.1318,27704.0
2021-04-30 09:35:00,175.23,175.49,174.22,174.42,6893.0,165.5475,165.7931,164.5933,164.7822,6893.0
2021-04-30 09:40:00,174.42,174.55,173.88,174.4,15623.0,164.7822,164.905,164.2721,164.7633,15623.0
2021-04-30 09:45:00,174.5,174.5,174.24,174.44,2713.0,164.8578,164.8578,164.6122,164.8011,2713.0
2021-04-30 09:50:00,174.68,174.93,174.67,174.83,3013.0,165.0279,165.264,165.0184,165.1696,3013.0
2021-04-30 09:55:00,174.76,174.91,174.57,174.59,2654.0,165.1034,165.2452,164.9239,164.9428,2654.0
2021-04-30 10:00:00,174.7,174.87,174.58,174.74,3424.0,165.0468,165.2074,164.9334,165.0845,3424.0
2021-04-30 10:05:00,174.87,174.89,174.68,174.8,4036.0,165.2074,165.2263,165.0279,165.1412,4036.0
2021-04-30 10:10:00,174.76,174.85,174.64,174.85,4353.0,165.1034,165.1885,164.9901,165.1885,4353.0
2021-04-30 10:15:00,174.86,174.87,174.78,174.79,4587.0,165.1979,165.2074,165.1223,165.1318,4587.0
2021-04-30 10:20:00,174.88,175.09,174.85,175.03,7847.0,165.2168,165.4152,165.1885,165.3585,7847.0
2021-04-30 10:25:00,175.08,175.33,174.94,175.27,4783.0,165.4058,165.6419,165.2735,165.5853,4783.0
2021-04-30 10:30:00,175.22,175.22,174.94,174.94,4269.0,165.538,165.538,165.2735,165.2735,4269.0
2021-04-30 10:35:00,174.91,175.01,174.74,174.78,7678.0,165.2452,165.3396,165.0845,165.1223,7678.0
2021-04-30 10:40:00,174.82,174.82,174.56,174.56,11695.0,165.1601,165.1601,164.9145,164.9145,11695.0
2021-04-30 10:45:00,174.43,174.65,174.43,174.45,4059.0,164.7917,164.9995,164.7917,164.8106,4059.0
2021-04-30 10:50:00,174.34,174.53,174.23,174.24,6008.0,164.7066,164.8861,164.6027,164.6122,6008.0
2021-04-30 10:55:00,174.19,174.33,174.11,174.24,5344.0,164.5649,164.6972,164.4894,164.6122,5344.0
2021-04-30 11:00:00,174.25,174.35,173.94,174.32,4903.0,164.6216,164.7161,164.3287,164.6878,4903.0
2021-04-30 11:05:00,174.29,174.29,174.06,174.17,12142.0,164.6594,164.6594,164.4421,164.546,12142.0
2021-04-30 11:10:00,174.11,174.29,173.98,174.22,5097.0,164.4894,164.6594,164.3665,164.5933,5097.0
2021-04-30 11:15:00,174.22,174.22,173.99,174.11,3161.0,164.5933,164.5933,164.376,164.4894,3161.0
2021-04-30 11:20:00,174.19,174.32,174.18,174.2,3957.0,164.5649,164.6878,164.5555,164.5744,3957.0
2021-04-30 11:25:00,174.11,174.46,174.01,174.37,4377.0,164.4894,164.82,164.3949,164.735,4377.0
2021-04-30 11:30:00,174.34,174.64,174.33,174.56,5663.0,164.7066,164.9901,164.6972,164.9145,5663.0
2021-04-30 11:35:00,174.55,174.8,174.51,174.55,5525.0,164.905,165.1412,164.8673,164.905,5525.0
2021-04-30 11:40:00,174.59,174.64,174.44,174.56,2400.0,164.9428,164.9901,164.8011,164.9145,2400.0
2021-04-30 11:45:00,174.56,174.85,174.52,174.83,3887.0,164.9145,165.1885,164.8767,165.1696,3887.0
2021-04-30 11:50:00,174.92,174.92,174.65,174.72,12817.0,165.2546,165.2546,164.9995,165.0656,12817.0
2021-04-30 11:55:00,174.77,174.91,174.74,174.86,4861.0,165.1129,165.2452,165.0845,165.1979,4861.0
2021-04-30 12:00:00,174.86,174.91,174.85,174.91,3530.0,165.1979,165.2452,165.1885,165.2452,3530.0
2021-04-30 12:05:00,174.91,175.11,174.87,175.05,8495.0,165.2452,165.4341,165.2074,165.3774,8495.0
2021-04-30 12:10:00,175.06,175.25,175.02,175.2,9382.0,165.3869,165.5664,165.3491,165.5191,9382.0
2021-04-30 12:15:00,175.22,175.22,174.92,174.93,4145.0,165.538,165.538,165.2546,165.264,4145.0
2021-04-30 12:20:00,174.98,175.17,174.94,175.05,4170.0,165.3113,165.4908,165.2735,165.3774,4170.0
2021-04-30 12:25:00,175.03,175.11,175.0,175.05,4638.0,165.3585,165.4341,165.3302,165.3774,4638.0
2021-04-30 12:30:00,175.09,175.09,175.0,175.08,4409.0,165.4152,165.4152,165.3302,165.4058,4409.0
2021-04-30 12:35:00,175.14,175.14,175.01,175.07,4396.0,165.4624,165.4624,165.3396,165.3963,4396.0
2021-04-30 12:40:00,175.04,175.13,175.02,175.13,2372.0,165.368,165.453,165.3491,165.453,2372.0
2021-04-30 12:45:00,175.09,175.09,174.93,175.01,4127.0,165.4152,165.4152,165.264,165.3396,4127.0
2021-04-30 12:50:00,174.98,175.03,174.73,174.73,2875.0,165.3113,165.3585,165.0751,165.0751,2875.0
2021-04-30 12:55:00,174.73,175.02,174.67,174.91,2576.0,165.0751,165.3491,165.0184,165.2452,2576.0
2021-04-30 13:00:00,174.95,175.05,174.86,174.87,4310.0,165.2829,165.3774,165.1979,165.2074,4310.0
2021-04-30 13:05:00,174.87,174.94,174.74,174.87,3668.0,165.2074,165.2735,165.0845,165.2074,3668.0
2021-04-30 13:10:00,174.79,174.91,174.76,174.87,3485.0,165.1318,165.2452,165.1034,165.2074,3485.0
2021-04-30 13:15:00,174.9,174.96,174.84,174.88,3701.0,165.2357,165.2924,165.179,165.2168,3701.0
2021-04-30 13:20:00,174.9,175.12,174.87,175.12,4887.0,165.2357,165.4435,165.2074,165.4435,4887.0
2021-04-30 13:25:00,175.11,175.14,175.09,175.13,2646.0,165.4341,165.4624,165.4152,165.453,2646.0
2021-04-30 13:30:00,175.12,175.15,175.01,175.09,4352.0,165.4435,165.4719,165.3396,165.4152,4352.0
2021-04-30 13:35:00,175.06,175.14,174.94,174.95,4680.0,165.3869,165.4624,165.2735,165.2829,4680.0
2021-04-30 13:40:00,174.95,175.11,174.93,175.0,6429.0,165.2829,165.4341,165.264,165.3302,6429.0
2021-04-30 13:45:00,175.02,175.02,174.69,174.71,3900.0,165.3491,165.3491,165.0373,165.0562,3900.0
2021-04-30 13:50:00,174.69,174.73,174.2,174.25,9888.0,165.0373,165.0751,164.5744,164.6216,9888.0
2021-04-30 13:55:00,174.25,174.25,173.89,173.93,8000.0,164.6216,164.6216,164.2815,164.3193,8000.0
2021-04-30 14:00:00,174.0,174.0,173.78,173.84,4579.0,164.3854,164.3854,164.1776,164.2343,4579.0
2021-04-30 14:05:00,173.87,174.0,173.8,174.0,4419.0,164.2626,164.3854,164.1965,164.3854,4419.0
2021-04-30 14:10:00,174.0,174.05,173.75,173.86,4818.0,164.3854,164.4327,164.1492,164.2532,4818.0
2021-04-30 14:15:00,173.85,173.93,173.68,173.72,14130.0,164.2437,164.3193,164.0831,164.1209,14130.0
2021-04-30 14:20:00,173.69,173.75,173.55,173.71,9305.0,164.0926,164.1492,163.9603,164.1115,9305.0
2021-04-30 14:25:00,173.72,173.72,173.49,173.61,6897.0,164.1209,164.1209,163.9036,164.017,6897.0
2021-04-30 14:30:00,173.55,173.69,173.5,173.6,7892.0,163.9603,164.0926,163.9131,164.0075,7892.0
2021-04-30 14:35:00,173.59,173.62,173.43,173.57,7490.0,163.9981,164.0264,163.8469,163.9792,7490.0
2021-04-30 14:40:00,173.55,173.75,173.54,173.67,6079.0,163.9603,164.1492,163.9509,164.0737,6079.0
2021-04-30 14:45:00,173.63,173.64,173.4,173.44,7583.0,164.0359,164.0453,163.8186,163.8564,7583.0
2021-04-30 14:50:00,173.44,173.54,173.33,173.43,4713.0,163.8564,163.9509,163.7525,163.8469,4713.0
2021-04-30 14:55:00,173.47,173.5,173.31,173.32,6054.0,163.8847,163.9131,163.7336,163.743,6054.0
2021-04-30 15:00:00,173.29,173.43,173.18,173.21,8076.0,163.7147,163.8469,163.6107,163.6391,8076.0
2021-04-30 15:05:00,173.25,173.25,173.1,173.16,5458.0,163.6769,163.6769,163.5352,163.5918,5458.0
2021-04-30 15:10:00,173.14,173.49,173.14,173.46,6897.0,163.573,163.9036,163.573,163.8753,6897.0
2021-04-30 15:15:00,173.44,173.44,173.14,173.23,9323.0,163.8564,163.8564,163.573,163.658,9323.0
2021-04-30 15:20:00,173.24,173.54,173.23,173.53,9629.0,163.6674,163.9509,163.658,163.9414,9629.0
2021-04-30 15:25:00,173.55,173.66,173.52,173.66,13431.0,163.9603,164.0642,163.932,164.0642,13431.0
2021-04-30 15:30:00,173.65,173.72,173.35,173.45,15331.0,164.0548,164.1209,163.7713,163.8658,15331.0
2021-04-30 15:35:00,173.46,173.82,173.37,173.37,17620.0,163.8753,164.2154,163.7902,163.7902,17620.0
2021-04-30 15:40:00,173.4,173.5,173.12,173.12,18491.0,163.8186,163.9131,163.5541,163.5541,18491.0
2021-04-30 15:45:00,173.08,173.64,173.03,173.61,20415.0,163.5163,164.0453,163.469,164.017,20415.0
2021-04-30 15:50:00,173.6,173.69,173.46,173.69,38721.0,164.0075,164.0926,163.8753,164.0926,38721.0
2021-04-30 15:55:00,173.73,173.84,173.49,173.79,73180.0,164.1304,164.2343,163.9036,164.187,73180.0
2021-05-03 09:30:00,175.32,175.32,174.58,175.04,10858.0,165.6325,165.6325,164.9334,165.368,10858.0
2021-05-03 09:35:00,175.37,175.74,174.87,174.93,3783.0,165.6797,166.0293,165.2074,165.264,3783.0
2021-05-03 09:40:00,175.12,175.55,175.0,175.5,750.0,165.4435,165.8498,165.3302,165.8025,750.0
2021-05-03 09:45:00,175.5,175.5,175.23,175.32,3414.0,165.8025,165.8025,165.5475,165.6325,3414.0
2021-05-03 09:50:00,175.58,175.68,175.41,175.68,2001.0,165.8781,165.9726,165.7175,165.9726,2001.0
2021-05-03 09:55:00,175.66,175.67,175.33,175.33,1481.0,165.9537,165.9632,165.6419,165.6419,1481.0
2021-05-03 10:00:00,175.33,175.33,174.48,174.48,2725.0,165.6419,165.6419,164.8389,164.8389,2725.0
2021-05-03 10:05:00,174.24,174.24,173.9,173.9,2927.0,164.6122,164.6122,164.291,164.291,2927.0
2021-05-03 10:10:00,173.97,174.14,173.79,173.85,2546.0,164.3571,164.5177,164.187,164.2437,2546.0
2021-05-03 10:15:00,173.99,174.13,173.57,173.57,1425.0,164.376,164.5082,163.9792,163.9792,1425.0
2021-05-03 10:20:00,173.66,174.01,173.48,174.01,4097.0,164.0642,164.3949,163.8942,164.3949,4097.0
2021-05-03 10:25:00,174.07,174.17,173.81,173.88,1545.0,164.4516,164.546,164.2059,164.2721,1545.0
2021-05-03 10:30:00,173.83,174.05,173.66,173.66,2368.0,164.2248,164.4327,164.0642,164.0642,2368.0
2021-05-03 10:35:00,173.75,174.04,173.71,173.72,4229.0,164.1492,164.4232,164.1115,164.1209,4229.0
2021-05-03 10:40:00,173.85,174.09,173.8,173.98,3251.0,164.2437,164.4705,164.1965,164.3665,3251.0
2021-05-03 10:45:00,174.09,174.16,173.95,174.0,6187.0,164.4705,164.5366,164.3382,164.3854,6187.0
2021-05-03 10:50:00,174.06,174.39,173.86,174.33,4864.0,164.4421,164.7539,164.2532,164.6972,4864.0
2021-05-03 10:55:00,174.34,174.44,174.22,174.41,2657.0,164.7066,164.8011,164.5933,164.7728,2657.0
2021-05-03 11:00:00,174.53,174.57,174.12,174.12,2646.0,164.8861,164.9239,164.4988,164.4988,2646.0
2021-05-03 11:05:00,174.23,174.62,174.21,174.59,4235.0,164.6027,164.9712,164.5838,164.9428,4235.0
2021-05-03 11:10:00,174.64,174.92,174.34,174.75,4137.0,164.9901,165.2546,164.7066,165.094,4137.0
2021-05-03 11:15:00,174.69,174.74,174.53,174.58,2904.0,165.0373,165.0845,164.8861,164.9334,2904.0
2021-05-03 11:20:00,174.54,174.66,174.53,174.56,3219.0,164.8956,165.009,164.8861,164.9145,3219.0
2021-05-03 11:25:00,174.57,174.6,174.48,174.48,2200.0,164.9239,164.9523,164.8389,164.8389,2200.0
2021-05-03 11:30:00,174.5,174.79,174.5,174.69,2801.0,164.8578,165.1318,164.8578,165.0373,2801.0
2021-05-03 11:35:00,174.71,174.81,174.61,174.64,3350.0,165.0562,165.1507,164.9617,164.9901,3350.0
2021-05-03 11:40:00,174.63,174.7,174.52,174.65,4527.0,164.9806,165.0468,164.8767,164.9995,4527.0
2021-05-03 11:45:00,174.84,174.88,174.71,174.71,1666.0,165.179,165.2168,165.0562,165.0562,1666.0
2021-05-03 11:50:00,174.83,175.08,174.78,175.05,1993.0,165.1696,165.4058,165.1223,165.3774,1993.0
2021-05-03 11:55:00,175.03,175.19,174.89,174.95,3135.0,165.3585,165.5097,165.2263,165.2829,3135.0
2021-05-03 12:00:00,174.95,175.01,174.87,174.95,1454.0,165.2829,165.3396,165.2074,165.2829,1454.0
2021-05-03 12:05:00,174.96,174.96,174.77,174.85,2813.0,165.2924,165.2924,165.1129,165.1885,2813.0
2021-05-03 12:10:00,174.88,174.89,174.71,174.71,1400.0,165.2168,165.2263,165.0562,165.0562,1400.0
2021-05-03 12:15:00,174.63,174.79,174.59,174.79,2732.0,164.9806,165.1318,164.9428,165.1318,2732.0
2021-05-03 12:20:00,174.79,174.79,174.69,174.69,1198.0,165.1318,165.1318,165.0373,165.0373,1198.0
2021-05-03 12:25:00,174.69,174.9,174.63,174.89,3988.0,165.0373,165.2357,164.9806,165.2263,3988.0
2021-05-03 12:30:00,174.95,175.0,174.66,174.69,4054.0,165.2829,165.3302,165.009,165.0373,4054.0
2021-05-03 12:35:00,174.66,174.73,174.54,174.73,3236.0,165.009,165.0751,164.8956,165.0751,3236.0
2021-05-03 12:40:00,174.79,174.81,174.74,174.81,1343.0,165.1318,165.1507,165.0845,165.1507,1343.0
2021-05-03 12:45:00,174.91,174.93,174.85,174.92,5012.0,165.2452,165.264,165.1885,165.2546,5012.0
2021-05-03 12:50:00,174.89,174.89,174.71,174.84,3699.0,165.2263,165.2263,165.0562,165.179,3699.0
2021-05-03 12:55:00,174.8,174.91,174.76,174.85,1728.0,165.1412,165.2452,165.1034,165.1885,1728.0
2021-05-03 13:00:00,174.92,174.94,174.8,174.8,1700.0,165.2546,165.2735,165.1412,165.1412,1700.0
2021-05-03 13:05:00,174.72,174.81,174.66,174.8,700.0,165.0656,165.1507,165.009,165.1412,700.0
2021-05-03 13:10:00,174.96,175.0,174.96,174.97,918.0,165.2924,165.3302,165.2924,165.3018,918.0
2021-05-03 13:15:00,175.0,175.12,174.99,175.1,2456.0,165.3302,165.4435,165.3207,165.4247,2456.0
2021-05-03 13:20:00,175.13,175.3,174.96,174.96,2546.0,165.453,165.6136,165.2924,165.2924,2546.0
2021-05-03 13:25:00,174.98,175.04,174.94,175.02,2809.0,165.3113,165.368,165.2735,165.3491,2809.0
2021-05-03 13:30:00,175.04,175.04,174.89,174.95,2702.0,165.368,165.368,165.2263,165.2829,2702.0
2021-05-03 13:35:00,174.94,175.04,174.87,175.04,4444.0,165.2735,165.368,165.2074,165.368,4444.0
2021-05-03 13:40:00,175.04,175.06,174.91,174.94,4186.0,165.368,165.3869,165.2452,165.2735,4186.0
2021-05-03 13:45:00,174.97,174.98,174.83,174.83,2111.0,165.3018,165.3113,165.1696,165.1696,2111.0
2021-05-03 13:50:00,174.87,175.07,174.81,174.97,3809.0,165.2074,165.3963,165.1507,165.3018,3809.0
2021-05-03 13:55:00,174.92,175.0,174.9,174.96,2892.0,165.2546,165.3302,165.2357,165.2924,2892.0
2021-05-03 14:00:00,174.98,175.01,174.82,174.86,5219.0,165.3113,165.3396,165.1601,165.1979,5219.0
2021-05-03 14:05:00,174.84,174.86,174.72,174.78,4240.0,165.179,165.1979,165.0656,165.1223,4240.0
2021-05-03 14:10:00,174.77,174.77,174.64,174.66,3698.0,165.1129,165.1129,164.9901,165.009,3698.0
2021-05-03 14:15:00,174.66,174.68,174.48,174.68,8855.0,165.009,165.0279,164.8389,165.0279,8855.0
2021-05-03 14:20:00,174.6,174.9,174.59,174.78,3824.0,164.9523,165.2357,164.9428,165.1223,3824.0
2021-05-03 14:25:00,174.87,175.11,174.87,175.02,2649.0,165.2074,165.4341,165.2074,165.3491,2649.0
2021-05-03 14:30:00,174.98,175.04,174.95,174.98,4526.0,165.3113,165.368,165.2829,165.3113,4526.0
2021-05-03 14:35:00,175.03,175.07,174.86,174.96,4458.0,165.3585,165.3963,165.1979,165.2924,4458.0
2021-05-03 14:40:00,174.99,175.13,174.95,175.08,2389.0,165.3207,165.453,165.2829,165.4058,2389.0
2021-05-03 14:45:00,175.08,175.17,175.02,175.04,4742.0,165.4058,165.4908,165.3491,165.368,4742.0
2021-05-03 14:50:00,175.02,175.16,175.02,175.14,5904.0,165.3491,165.4813,165.3491,165.4624,5904.0
2021-05-03 14:55:00,175.11,175.17,174.98,175.01,3525.0,165.4341,165.4908,165.3113,165.3396,3525.0
2021-05-03 15:00:00,174.93,174.94,174.55,174.61,6326.0,165.264,165.2735,164.905,164.9617,6326.0
2021-05-03 15:05:00,174.57,174.83,174.57,174.74,3982.0,164.9239,165.1696,164.9239,165.0845,3982.0
2021-05-03 15:10:00,174.72,174.76,174.65,174.67,1600.0,165.0656,165.1034,164.9995,165.0184,1600.0
2021-05-03 15:15:00,174.63,174.63,174.34,174.34,3135.0,164.9806,164.9806,164.7066,164.7066,3135.0
2021-05-03 15:20:00,174.34,174.63,174.34,174.63,3627.0,164.7066,164.9806,164.7066,164.9806,3627.0
2021-05-03 15:25:00,174.63,174.74,174.59,174.73,3205.0,164.9806,165.0845,164.9428,165.0751,3205.0
2021-05-03 15:30:00,174.78,174.78,174.64,174.7,1427.0,165.1223,165.1223,164.9901,165.0468,1427.0
2021-05-03 15:35:00,174.78,174.78,174.68,174.72,4041.0,165.1223,165.1223,165.0279,165.0656,4041.0
2021-05-03 15:40:00,174.71,174.82,174.65,174.65,3346.0,165.0562,165.1601,164.9995,164.9995,3346.0
2021-05-03 15:45:00,174.69,174.69,174.53,174.53,4733.0,165.0373,165.0373,164.8861,164.8861,4733.0
2021-05-03 15:50:00,174.45,174.53,174.4,174.43,17015.0,164.8106,164.8861,164.7633,164.7917,17015.0
2021-05-03 15:55:00,174.42,174.78,174.38,174.76,23282.0,164.7822,165.1223,164.7444,165.1034,23282.0
2021-05-04 09:30:00,174.14,174.5,173.54,174.36,20275.0,164.5177,164.8578,163.9509,164.7255,20275.0
2021-05-04 09:35:00,174.74,175.22,174.21,175.22,7138.0,165.0845,165.538,164.5838,165.538,7138.0
2021-05-04 09:40:00,174.83,175.04,174.43,174.43,12606.0,165.1696,165.368,164.7917,164.7917,12606.0
2021-05-04 09:45:00,174.43,174.78,173.6,173.6,3979.0,164.7917,165.1223,164.0075,164.0075,3979.0
2021-05-04 09:50:00,173.78,173.86,173.48,173.6,7206.0,164.1776,164.2532,163.8942,164.0075,7206.0
2021-05-04 09:55:00,173.8,174.09,173.63,173.72,5939.0,164.1965,164.4705,164.0359,164.1209,5939.0
2021-05-04 10:00:00,173.79,173.79,173.19,173.29,3128.0,164.187,164.187,163.6202,163.7147,3128.0
2021-05-04 10:05:00,173.4,174.06,173.4,173.7,5941.0,163.8186,164.4421,163.8186,164.102,5941.0
2021-05-04 10:10:00,173.66,173.86,173.47,173.7,10643.0,164.0642,164.2532,163.8847,164.102,10643.0
2021-05-04 10:15:00,173.77,173.92,173.4,173.84,4528.0,164.1681,164.3099,163.8186,164.2343,4528.0
2021-05-04 10:20:00,173.5,173.72,173.39,173.39,4039.0,163.9131,164.1209,163.8091,163.8091,4039.0
2021-05-04 10:25:00,173.52,174.11,173.52,173.98,4381.0,163.932,164.4894,163.932,164.3665,4381.0
2021-05-04 10:30:00,173.98,174.34,173.98,174.09,3803.0,164.3665,164.7066,164.3665,164.4705,3803.0
2021-05-04 10:35:00,174.16,174.57,174.09,174.57,4392.0,164.5366,164.9239,164.4705,164.9239,4392.0
2021-05-04 10:40:00,174.54,174.66,174.26,174.55,4737.0,164.8956,165.009,164.6311,164.905,4737.0
2021-05-04 10:45:00,174.59,174.59,174.34,174.34,8528.0,164.9428,164.9428,164.7066,164.7066,8528.0
2021-05-04 10:50:00,174.37,174.37,174.01,174.34,4094.0,164.735,164.735,164.3949,164.7066,4094.0
2021-05-04 10:55:00,174.31,174.42,174.11,174.17,4703.0,164.6783,164.7822,164.4894,164.546,4703.0
2021-05-04 11:00:00,174.11,174.11,173.77,173.77,6403.0,164.4894,164.4894,164.1681,164.1681,6403.0
2021-05-04 11:05:00,173.82,173.94,173.58,173.94,3212.0,164.2154,164.3287,163.9886,164.3287,3212.0
2021-05-04 11:10:00,174.0,174.01,173.46,173.51,3401.0,164.3854,164.3949,163.8753,163.9225,3401.0
2021-05-04 11:15:00,173.51,173.51,173.16,173.18,4835.0,163.9225,163.9225,163.5918,163.6107,4835.0
2021-05-04 11:20:00,173.12,173.18,172.99,173.07,3373.0,163.5541,163.6107,163.4312,163.5068,3373.0
2021-05-04 11:25:00,173.08,173.52,173.0,173.52,10680.0,163.5163,163.932,163.4407,163.932,10680.0
2021-05-04 11:30:00,173.53,173.55,173.39,173.48,9840.0,163.9414,163.9603,163.8091,163.8942,9840.0
2021-05-04 11:35:00,173.44,173.83,173.39,173.83,7686.0,163.8564,164.2248,163.8091,164.2248,7686.0
2021-05-04 11:40:00,173.81,173.83,173.64,173.74,5306.0,164.2059,164.2248,164.0453,164.1398,5306.0
2021-05-04 11:45:00,173.7,173.7,173.22,173.38,3070.0,164.102,164.102,163.6485,163.7997,3070.0
2021-05-04 11:50:00,173.32,173.32,172.92,172.92,4729.0,163.743,163.743,163.3651,163.3651,4729.0
2021-05-04 11:55:00,172.91,173.22,172.81,173.11,6426.0,163.3557,163.6485,163.2612,163.5446,6426.0
2021-05-04 12:00:00,173.09,173.26,173.03,173.11,7560.0,163.5257,163.6863,163.469,163.5446,7560.0
2021-05-04 12:05:00,173.14,173.14,172.96,173.14,5951.0,163.573,163.573,163.4029,163.573,5951.0
2021-05-04 12:10:00,173.08,173.59,173.08,173.53,10605.0,163.5163,163.9981,163.5163,163.9414,10605.0
2021-05-04 12:15:00,173.57,173.92,173.5,173.86,5436.0,163.9792,164.3099,163.9131,164.2532,5436.0
2021-05-04 12:20:00,173.93,174.02,173.85,173.88,4839.0,164.3193,164.4043,164.2437,164.2721,4839.0
2021-05-04 12:25:00,173.8,173.96,173.78,173.81,4060.0,164.1965,164.3476,164.1776,164.2059,4060.0
2021-05-04 12:30:00,173.77,173.93,173.7,173.74,5850.0,164.1681,164.3193,164.102,164.1398,5850.0
2021-05-04 12:35:00,173.84,173.94,173.77,173.78,3240.0,164.2343,164.3287,164.1681,164.1776,3240.0
2021-05-04 12:40:00,173.78,173.88,173.68,173.79,5606.0,164.1776,164.2721,164.0831,164.187,5606.0
2021-05-04 12:45:00,173.83,173.95,173.76,173.9,2333.0,164.2248,164.3382,164.1587,164.291,2333.0
2021-05-04 12:50:00,173.91,173.98,173.8,173.93,3011.0,164.3004,164.3665,164.1965,164.3193,3011.0
2021-05-04 12:55:00,173.88,174.06,173.85,173.93,2442.0,164.2721,164.4421,164.2437,164.3193,2442.0
2021-05-04 13:00:00,173.92,174.13,173.84,174.1,3019.0,164.3099,164.5082,164.2343,164.4799,3019.0
2021-05-04 13:05:00,173.9,174.12,173.9,174.12,1823.0,164.291,164.4988,164.291,164.4988,1823.0
2021-05-04 13:10:00,174.09,174.17,173.95,174.17,5100.0,164.4705,164.546,164.3382,164.546,5100.0
2021-05-04 13:15:00,174.25,174.39,174.16,174.32,2410.0,164.6216,164.7539,164.5366,164.6878,2410.0
2021-05-04 13:20:00,174.21,174.33,174.18,174.26,5120.0,164.5838,164.6972,164.5555,164.6311,5120.0
2021-05-04 13:25:00,174.26,174.32,174.06,174.07,4303.0,164.6311,164.6878,164.4421,164.4516,4303.0
2021-05-04 13:30:00,174.13,174.25,174.11,174.24,5520.0,164.5082,164.6216,164.4894,164.6122,5520.0
2021-05-04 13:35:00,174.29,174.31,174.12,174.12,1540.0,164.6594,164.6783,164.4988,164.4988,1540.0
2021-05-04 13:40:00,174.06,174.1,173.95,174.06,2458.0,164.4421,164.4799,164.3382,164.4421,2458.0
2021-05-04 13:45:00,174.04,174.15,173.93,174.1,5674.0,164.4232,164.5271,164.3193,164.4799,5674.0
2021-05-04 13:50:00,174.1,174.15,174.0,174.02,2600.0,164.4799,164.5271,164.3854,164.4043,2600.0
2021-05-04 13:55:00,173.98,174.21,173.98,174.13,4003.0,164.3665,164.5838,164.3665,164.5082,4003.0
2021-05-04 14:00:00,174.15,174.15,173.88,174.09,3321.0,164.5271,164.5271,164.2721,164.4705,3321.0
2021-05-04 14:05:00,174.14,174.31,173.99,174.11,11227.0,164.5177,164.6783,164.376,164.4894,11227.0
2021-05-04 14:10:00,174.2,174.28,174.12,174.28,3066.0,164.5744,164.65,164.4988,164.65,3066.0
2021-05-04 14:15:00,174.32,174.32,174.12,174.13,2280.0,164.6878,164.6878,164.4988,164.5082,2280.0
2021-05-04 14:20:00,174.11,174.14,173.78,174.04,9822.0,164.4894,164.5177,164.1776,164.4232,9822.0
2021-05-04 14:25:00,174.05,174.05,173.97,174.05,1301.0,164.4327,164.4327,164.3571,164.4327,1301.0
2021-05-04 14:30:00,173.97,174.08,173.81,173.81,4964.0,164.3571,164.461,164.2059,164.2059,4964.0
2021-05-04 14:35:00,173.84,173.93,173.75,173.75,2600.0,164.2343,164.3193,164.1492,164.1492,2600.0
2021-05-04 14:40:00,173.74,173.93,173.69,173.9,5306.0,164.1398,164.3193,164.0926,164.291,5306.0
2021-05-04 14:45:00,173.93,173.94,173.78,173.78,1598.0,164.3193,164.3287,164.1776,164.1776,1598.0
2021-05-04 14:50:00,173.8,173.98,173.79,173.91,3903.0,164.1965,164.3665,164.187,164.3004,3903.0
2021-05-04 14:55:00,173.86,173.95,173.79,173.82,3415.0,164.2532,164.3382,164.187,164.2154,3415.0
2021-05-04 15:00:00,173.81,173.95,173.51,173.94,10577.0,164.2059,164.3382,163.9225,164.3287,10577.0
2021-05-04 15:05:00,173.91,173.93,173.58,173.66,5307.0,164.3004,164.3193,163.9886,164.0642,5307.0
2021-05-04 15:10:00,173.7,173.77,173.42,173.49,5232.0,164.102,164.1681,163.8375,163.9036,5232.0
2021-05-04 15:15:00,173.46,173.59,173.4,173.55,5793.0,163.8753,163.9981,163.8186,163.9603,5793.0
2021-05-04 15:20:00,173.61,173.71,173.51,173.63,5916.0,164.017,164.1115,163.9225,164.0359,5916.0
2021-05-04 15:25:00,173.65,173.93,173.64,173.87,4700.0,164.0548,164.3193,164.0453,164.2626,4700.0
2021-05-04 15:30:00,173.89,174.23,173.86,174.21,4225.0,164.2815,164.6027,164.2532,164.5838,4225.0
2021-05-04 15:35:00,174.28,174.38,174.2,174.27,5108.0,164.65,164.7444,164.5744,164.6405,5108.0
2021-05-04 15:40:00,174.3,174.34,174.09,174.09,7638.0,164.6689,164.7066,164.4705,164.4705,7638.0
2021-05-04 15:45:00,174.1,174.31,174.04,174.06,9536.0,164.4799,164.6783,164.4232,164.4421,9536.0
2021-05-04 15:50:00,174.08,174.47,174.08,174.33,12596.0,164.461,164.8295,164.461,164.6972,12596.0
2021-05-04 15:55:00,174.39,174.8,174.28,174.73,57045.0,164.7539,165.1412,164.65,165.0751,57045.0
2021-05-05 09:30:00,175.19,179.31,175.19,177.15,72300.0,165.5097,169.402,165.5097,167.3614,72300.0
2021-05-05 09:35:00,177.15,178.56,176.75,178.21,39506.0,167.3614,168.6935,166.9835,168.3628,39506.0
2021-05-05 09:40:00,178.21,178.53,177.34,177.54,31978.0,168.3628,168.6651,167.5409,167.7298,31978.0
2021-05-05 09:45:00,177.65,178.63,177.39,177.53,11802.0,167.8337,168.7596,167.5881,167.7204,11802.0
2021-05-05 09:50:00,177.63,178.71,177.63,178.13,9143.0,167.8149,168.8352,167.8149,168.2872,9143.0
2021-05-05 09:55:00,178.23,179.55,178.13,178.83,22521.0,168.3817,169.6288,168.2872,168.9485,22521.0
2021-05-05 10:00:00,178.92,179.14,177.95,178.17,17150.0,169.0336,169.2414,168.1172,168.325,17150.0
2021-05-05 10:05:00,178.09,178.26,177.59,178.13,7954.0,168.2494,168.41,167.7771,168.2872,7954.0
2021-05-05 10:10:00,178.13,179.14,178.06,179.14,5181.0,168.2872,169.2414,168.2211,169.2414,5181.0
2021-05-05 10:15:00,178.95,179.09,178.04,178.04,12927.0,169.0619,169.1942,168.2022,168.2022,12927.0
2021-05-05 10:20:00,178.03,178.66,177.32,177.58,13790.0,168.1928,168.7879,167.522,167.7676,13790.0
2021-05-05 10:25:00,177.65,177.79,176.99,177.7,10690.0,167.8337,167.966,167.2102,167.881,10690.0
2021-05-05 10:30:00,177.85,178.26,177.27,178.06,14668.0,168.0227,168.41,167.4747,168.2211,14668.0
2021-05-05 10:35:00,178.35,179.0,178.35,178.78,7344.0,168.4951,169.1092,168.4951,168.9013,7344.0
2021-05-05 10:40:00,178.81,178.91,177.86,178.09,11033.0,168.9297,169.0241,168.0321,168.2494,11033.0
2021-05-05 10:45:00,178.11,178.3,177.95,178.15,22401.0,168.2683,168.4478,168.1172,168.3061,22401.0
2021-05-05 10:50:00,178.15,178.15,177.81,178.0,13073.0,168.3061,168.3061,167.9849,168.1644,13073.0
2021-05-05 10:55:00,178.0,178.11,178.0,178.08,5702.0,168.1644,168.2683,168.1644,168.24,5702.0
2021-05-05 11:00:00,178.08,178.18,177.66,177.88,17492.0,168.24,168.3345,167.8432,168.051,17492.0
2021-05-05 11:05:00,177.87,178.38,177.87,178.3,10021.0,168.0416,168.5234,168.0416,168.4478,10021.0
2021-05-05 11:10:00,178.3,178.32,178.17,178.27,9089.0,168.4478,168.4667,168.325,168.4195,9089.0
2021-05-05 11:15:00,178.27,178.27,177.86,178.12,5407.0,168.4195,168.4195,168.0321,168.2778,5407.0
2021-05-05 11:20:00,178.18,178.65,178.18,178.58,2789.0,168.3345,168.7785,168.3345,168.7124,2789.0
2021-05-05 11:25:00,178.58,178.58,178.09,178.17,5417.0,168.7124,168.7124,168.2494,168.325,5417.0
2021-05-05 11:30:00,178.5,178.5,178.26,178.36,4475.0,168.6368,168.6368,168.41,168.5045,4475.0
2021-05-05 11:35:00,178.39,178.39,178.1,178.16,5257.0,168.5329,168.5329,168.2589,168.3156,5257.0
2021-05-05 11:40:00,178.22,178.37,178.17,178.19,4573.0,168.3723,168.514,168.325,168.3439,4573.0
2021-05-05 11:45:00,178.17,178.42,178.11,178.34,7309.0,168.325,168.5612,168.2683,168.4856,7309.0
2021-05-05 11:50:00,178.41,178.57,178.24,178.43,16206.0,168.5518,168.7029,168.3911,168.5706,16206.0
2021-05-05 11:55:00,178.47,178.98,178.46,178.98,3809.0,168.6084,169.0903,168.599,169.0903,3809.0
2021-05-05 12:00:00,179.06,179.35,179.06,179.14,6368.0,169.1658,169.4398,169.1658,169.2414,6368.0
2021-05-05 12:05:00,179.2,179.58,179.18,179.58,7564.0,169.2981,169.6571,169.2792,169.6571,7564.0
2021-05-05 12:10:00,179.46,179.5,179.25,179.25,6497.0,169.5437,169.5815,169.3453,169.3453,6497.0
2021-05-05 12:15:00,179.31,180.1,179.24,179.52,42709.0,169.402,170.1484,169.3359,169.6004,42709.0
2021-05-05 12:20:00,179.55,179.72,179.53,179.67,9006.0,169.6288,169.7894,169.6099,169.7421,9006.0
2021-05-05 12:25:00,179.71,179.77,179.4,179.42,7813.0,169.7799,169.8366,169.4871,169.5059,7813.0
2021-05-05 12:30:00,179.42,179.59,179.38,179.54,12267.0,169.5059,169.6666,169.4682,169.6193,12267.0
2021-05-05 12:35:00,179.58,179.72,179.46,179.69,3301.0,169.6571,169.7894,169.5437,169.761,3301.0
2021-05-05 12:40:00,179.74,179.74,179.55,179.59,4357.0,169.8083,169.8083,169.6288,169.6666,4357.0
2021-05-05 12:45:00,179.38,179.46,179.2,179.38,2656.0,169.4682,169.5437,169.2981,169.4682,2656.0
2021-05-05 12:50:00,179.4,179.58,179.4,179.53,7994.0,169.4871,169.6571,169.4871,169.6099,7994.0
2021-05-05 12:55:00,179.59,179.59,179.38,179.42,6134.0,169.6666,169.6666,169.4682,169.5059,6134.0
2021-05-05 13:00:00,179.3,179.52,179.3,179.36,4131.0,169.3926,169.6004,169.3926,169.4493,4131.0
2021-05-05 13:05:00,179.5,179.71,179.35,179.62,6760.0,169.5815,169.7799,169.4398,169.6949,6760.0
2021-05-05 13:10:00,179.57,179.61,179.46,179.53,2738.0,169.6477,169.6854,169.5437,169.6099,2738.0
2021-05-05 13:15:00,179.47,179.52,179.11,179.22,10295.0,169.5532,169.6004,169.2131,169.317,10295.0
2021-05-05 13:20:00,179.25,179.63,179.17,179.63,7834.0,169.3453,169.7043,169.2698,169.7043,7834.0
2021-05-05 13:25:00,179.64,179.69,179.28,179.28,8836.0,169.7138,169.761,169.3737,169.3737,8836.0
2021-05-05 13:30:00,179.28,179.39,178.9,179.0,17558.0,169.3737,169.4776,169.0147,169.1092,17558.0
2021-05-05 13:35:00,179.03,179.41,179.01,179.28,8154.0,169.1375,169.4965,169.1186,169.3737,8154.0
2021-05-05 13:40:00,179.16,179.18,179.05,179.09,2805.0,169.2603,169.2792,169.1564,169.1942,2805.0
2021-05-05 13:45:00,179.09,179.15,178.9,179.05,6248.0,169.1942,169.2509,169.0147,169.1564,6248.0
2021-05-05 13:50:00,179.05,179.1,178.87,178.98,21662.0,169.1564,169.2036,168.9863,169.0903,21662.0
2021-05-05 13:55:00,179.02,179.16,179.0,179.12,5248.0,169.128,169.2603,169.1092,169.2225,5248.0
2021-05-05 14:00:00,179.12,179.28,178.92,179.0,14563.0,169.2225,169.3737,169.0336,169.1092,14563.0
2021-05-05 14:05:00,179.0,179.1,178.87,178.96,8067.0,169.1092,169.2036,168.9863,169.0714,8067.0
2021-05-05 14:10:00,179.0,179.39,178.95,179.39,9656.0,169.1092,169.4776,169.0619,169.4776,9656.0
2021-05-05 14:15:00,179.39,179.52,179.07,179.22,6001.0,169.4776,169.6004,169.1753,169.317,6001.0
2021-05-05 14:20:00,179.22,179.22,179.05,179.18,15180.0,169.317,169.317,169.1564,169.2792,15180.0
2021-05-05 14:25:00,179.18,179.32,179.18,179.26,5496.0,169.2792,169.4115,169.2792,169.3548,5496.0
2021-05-05 14:30:00,179.27,179.47,179.26,179.32,4099.0,169.3642,169.5532,169.3548,169.4115,4099.0
2021-05-05 14:35:00,179.28,179.32,179.03,179.08,7226.0,169.3737,169.4115,169.1375,169.1847,7226.0
2021-05-05 14:40:00,179.04,179.09,178.94,179.03,10649.0,169.1469,169.1942,169.0525,169.1375,10649.0
2021-05-05 14:45:00,179.06,179.33,179.03,179.28,2678.0,169.1658,169.4209,169.1375,169.3737,2678.0
2021-05-05 14:50:00,179.24,179.25,179.05,179.05,6284.0,169.3359,169.3453,169.1564,169.1564,6284.0
2021-05-05 14:55:00,179.08,179.11,178.76,178.97,63168.0,169.1847,169.2131,168.8824,169.0808,63168.0
2021-05-05 15:00:00,178.99,179.03,178.74,178.92,6947.0,169.0997,169.1375,168.8635,169.0336,6947.0
2021-05-05 15:05:00,178.97,179.08,178.65,178.8,5770.0,169.0808,169.1847,168.7785,168.9202,5770.0
2021-05-05 15:10:00,178.78,179.04,178.77,179.03,11780.0,168.9013,169.1469,168.8919,169.1375,11780.0
2021-05-05 15:15:00,179.02,179.05,178.74,178.88,15451.0,169.128,169.1564,168.8635,168.9958,15451.0
2021-05-05 15:20:00,178.86,179.09,178.85,179.09,13750.0,168.9769,169.1942,168.9674,169.1942,13750.0
2021-05-05 15:25:00,179.03,179.13,178.83,179.03,18796.0,169.1375,169.232,168.9485,169.1375,18796.0
2021-05-05 15:30:00,178.99,179.0,178.79,178.89,9502.0,169.0997,169.1092,168.9108,169.0052,9502.0
2021-05-05 15:35:00,178.93,178.97,178.39,178.55,46914.0,169.043,169.0808,168.5329,168.684,46914.0
2021-05-05 15:40:00,178.59,178.83,178.57,178.69,19291.0,168.7218,168.9485,168.7029,168.8163,19291.0
2021-05-05 15:45:00,178.68,178.84,178.58,178.58,17359.0,168.8068,168.958,168.7124,168.7124,17359.0
2021-05-05 15:50:00,178.57,178.71,178.3,178.67,32565.0,168.7029,168.8352,168.4478,168.7974,32565.0
2021-05-05 15:55:00,178.73,179.02,178.41,178.41,89194.0,168.8541,169.128,168.5518,168.5518,89194.0
2021-05-06 09:30:00,180.16,180.16,178.81,179.19,51232.0,170.2051,170.2051,168.9297,169.2887,51232.0
2021-05-06 09:35:00,179.25,180.32,179.06,180.17,13621.0,169.3453,170.3562,169.1658,170.2145,13621.0
2021-05-06 09:40:00,180.21,180.36,179.86,179.89,8954.0,170.2523,170.394,169.9216,169.95,8954.0
2021-05-06 09:45:00,179.92,180.4,179.91,180.31,3518.0,169.9783,170.4318,169.9689,170.3468,3518.0
2021-05-06 09:50:00,180.08,180.65,179.89,180.64,14018.0,170.1295,170.668,169.95,170.6585,14018.0
2021-05-06 09:55:00,180.69,180.87,180.31,180.62,9778.0,170.7058,170.8758,170.3468,170.6396,9778.0
2021-05-06 10:00:00,180.56,180.69,180.37,180.45,8546.0,170.583,170.7058,170.4035,170.479,8546.0
2021-05-06 10:05:00,180.46,180.67,180.28,180.47,5296.0,170.4885,170.6869,170.3184,170.4979,5296.0
2021-05-06 10:10:00,180.33,180.63,180.21,180.55,9029.0,170.3657,170.6491,170.2523,170.5735,9029.0
2021-05-06 10:15:00,180.67,180.85,180.46,180.8,12311.0,170.6869,170.8569,170.4885,170.8097,12311.0
2021-05-06 10:20:00,180.81,181.0,180.47,180.96,23301.0,170.8191,170.9986,170.4979,170.9609,23301.0
2021-05-06 10:25:00,180.99,181.12,180.67,180.67,26232.0,170.9892,171.112,170.6869,170.6869,26232.0
2021-05-06 10:30:00,180.7,180.87,180.34,180.49,26254.0,170.7152,170.8758,170.3751,170.5168,26254.0
2021-05-06 10:35:00,180.49,180.57,180.06,180.17,7245.0,170.5168,170.5924,170.1106,170.2145,7245.0
2021-05-06 10:40:00,180.12,180.17,179.74,179.86,9670.0,170.1673,170.2145,169.8083,169.9216,9670.0
2021-05-06 10:45:00,179.98,180.22,179.95,179.96,4562.0,170.035,170.2617,170.0067,170.0161,4562.0
2021-05-06 10:50:00,180.14,180.33,180.02,180.28,2350.0,170.1862,170.3657,170.0728,170.3184,2350.0
2021-05-06 10:55:00,180.31,180.4,180.17,180.29,5121.0,170.3468,170.4318,170.2145,170.3279,5121.0
2021-05-06 11:00:00,180.28,180.46,180.01,180.01,5656.0,170.3184,170.4885,170.0633,170.0633,5656.0
2021-05-06 11:05:00,180.06,180.06,179.75,179.81,5137.0,170.1106,170.1106,169.8177,169.8744,5137.0
2021-05-06 11:10:00,179.74,180.0,179.74,180.0,4469.0,169.8083,170.0539,169.8083,170.0539,4469.0
2021-05-06 11:15:00,180.08,180.15,179.78,180.07,9347.0,170.1295,170.1956,169.8461,170.12,9347.0
2021-05-06 11:20:00,180.02,180.58,180.02,180.41,4293.0,170.0728,170.6018,170.0728,170.4412,4293.0
2021-05-06 11:25:00,180.45,180.68,180.41,180.62,6590.0,170.479,170.6963,170.4412,170.6396,6590.0
2021-05-06 11:30:00,180.75,180.91,180.58,180.89,3925.0,170.7625,170.9136,170.6018,170.8947,3925.0
2021-05-06 11:35:00,180.87,181.09,180.77,181.01,4785.0,170.8758,171.0837,170.7813,171.0081,4785.0
2021-05-06 11:40:00,180.98,181.1,180.86,180.97,3570.0,170.9797,171.0931,170.8664,170.9703,3570.0
2021-05-06 11:45:00,180.92,181.14,180.86,181.09,4438.0,170.9231,171.1309,170.8664,171.0837,4438.0
2021-05-06 11:50:00,181.15,181.18,181.03,181.03,1500.0,171.1404,171.1687,171.027,171.027,1500.0
2021-05-06 11:55:00,181.0,181.08,180.78,180.94,4210.0,170.9986,171.0742,170.7908,170.942,4210.0
2021-05-06 12:00:00,180.93,180.98,180.77,180.84,3832.0,170.9325,170.9797,170.7813,170.8475,3832.0
2021-05-06 12:05:00,180.9,180.92,180.8,180.91,4534.0,170.9042,170.9231,170.8097,170.9136,4534.0
2021-05-06 12:10:00,180.92,180.97,180.86,180.88,1912.0,170.9231,170.9703,170.8664,170.8853,1912.0
2021-05-06 12:15:00,180.88,180.88,180.66,180.7,4133.0,170.8853,170.8853,170.6774,170.7152,4133.0
2021-05-06 12:20:00,180.68,180.86,180.63,180.76,5919.0,170.6963,170.8664,170.6491,170.7719,5919.0
2021-05-06 12:25:00,180.72,180.72,180.43,180.56,4603.0,170.7341,170.7341,170.4601,170.583,4603.0
2021-05-06 12:30:00,180.62,180.62,180.27,180.27,1763.0,170.6396,170.6396,170.309,170.309,1763.0
2021-05-06 12:35:00,180.28,180.33,180.11,180.27,4656.0,170.3184,170.3657,170.1578,170.309,4656.0
2021-05-06 12:40:00,180.36,180.51,180.2,180.48,5868.0,170.394,170.5357,170.2428,170.5074,5868.0
2021-05-06 12:45:00,180.52,180.56,180.48,180.51,1100.0,170.5452,170.583,170.5074,170.5357,1100.0
2021-05-06 12:50:00,180.51,180.53,180.31,180.34,3458.0,170.5357,170.5546,170.3468,170.3751,3458.0
2021-05-06 12:55:00,180.39,180.39,180.24,180.32,2928.0,170.4223,170.4223,170.2806,170.3562,2928.0
2021-05-06 13:00:00,180.35,180.4,180.33,180.35,1704.0,170.3846,170.4318,170.3657,170.3846,1704.0
2021-05-06 13:05:00,180.39,180.43,180.25,180.43,4855.0,170.4223,170.4601,170.2901,170.4601,4855.0
2021-05-06 13:10:00,180.38,180.57,180.35,180.4,3083.0,170.4129,170.5924,170.3846,170.4318,3083.0
2021-05-06 13:15:00,180.39,180.44,180.28,180.28,2005.0,170.4223,170.4696,170.3184,170.3184,2005.0
2021-05-06 13:20:00,180.38,180.47,180.32,180.33,2205.0,170.4129,170.4979,170.3562,170.3657,2205.0
2021-05-06 13:25:00,180.39,180.44,180.34,180.41,2685.0,170.4223,170.4696,170.3751,170.4412,2685.0
2021-05-06 13:30:00,180.46,180.46,180.28,180.29,3158.0,170.4885,170.4885,170.3184,170.3279,3158.0
2021-05-06 13:35:00,180.36,180.56,180.33,180.44,4668.0,170.394,170.583,170.3657,170.4696,4668.0
2021-05-06 13:40:00,180.49,180.74,180.47,180.74,1880.0,170.5168,170.753,170.4979,170.753,1880.0
2021-05-06 13:45:00,180.82,180.91,180.7,180.86,3258.0,170.8286,170.9136,170.7152,170.8664,3258.0
2021-05-06 13:50:00,180.83,180.85,180.52,180.65,6261.0,170.838,170.8569,170.5452,170.668,6261.0
2021-05-06 13:55:00,180.65,180.69,180.46,180.58,3185.0,170.668,170.7058,170.4885,170.6018,3185.0
2021-05-06 14:00:00,180.63,180.64,180.43,180.43,10508.0,170.6491,170.6585,170.4601,170.4601,10508.0
2021-05-06 14:05:00,180.42,180.54,180.38,180.43,3862.0,170.4507,170.5641,170.4129,170.4601,3862.0
2021-05-06 14:10:00,180.45,180.48,179.97,180.3,14257.0,170.479,170.5074,170.0256,170.3373,14257.0
2021-05-06 14:15:00,180.38,180.38,180.15,180.23,3833.0,170.4129,170.4129,170.1956,170.2712,3833.0
2021-05-06 14:20:00,180.09,180.23,179.99,180.1,4494.0,170.1389,170.2712,170.0444,170.1484,4494.0
2021-05-06 14:25:00,180.15,180.23,180.08,180.08,6869.0,170.1956,170.2712,170.1295,170.1295,6869.0
2021-05-06 14:30:00,180.09,180.25,180.04,180.19,6160.0,170.1389,170.2901,170.0917,170.2334,6160.0
2021-05-06 14:35:00,180.21,180.33,180.16,180.31,4491.0,170.2523,170.3657,170.2051,170.3468,4491.0
2021-05-06 14:40:00,180.27,180.33,180.09,180.12,5078.0,170.309,170.3657,170.1389,170.1673,5078.0
2021-05-06 14:45:00,180.21,180.33,180.12,180.18,6421.0,170.2523,170.3657,170.1673,170.224,6421.0
2021-05-06 14:50:00,180.19,180.32,180.18,180.22,1704.0,170.2334,170.3562,170.224,170.2617,1704.0
2021-05-06 14:55:00,180.35,180.46,180.27,180.32,5020.0,170.3846,170.4885,170.309,170.3562,5020.0
2021-05-06 15:00:00,180.33,180.43,180.29,180.4,2800.0,170.3657,170.4601,170.3279,170.4318,2800.0
2021-05-06 15:05:00,180.41,180.5,180.41,180.46,6714.0,170.4412,170.5263,170.4412,170.4885,6714.0
2021-05-06 15:10:00,180.57,180.78,180.57,180.66,4491.0,170.5924,170.7908,170.5924,170.6774,4491.0
2021-05-06 15:15:00,180.69,180.78,180.54,180.63,2813.0,170.7058,170.7908,170.5641,170.6491,2813.0
2021-05-06 15:20:00,180.62,180.84,180.62,180.84,3618.0,170.6396,170.8475,170.6396,170.8475,3618.0
2021-05-06 15:25:00,180.74,180.99,180.74,180.9,7603.0,170.753,170.9892,170.753,170.9042,7603.0
2021-05-06 15:30:00,180.91,181.07,180.88,180.93,5373.0,170.9136,171.0648,170.8853,170.9325,5373.0
2021-05-06 15:35:00,180.98,181.1,180.89,181.06,10393.0,170.9797,171.0931,170.8947,171.0553,10393.0
2021-05-06 15:40:00,181.12,181.24,181.05,181.19,8786.0,171.112,171.2254,171.0459,171.1781,8786.0
2021-05-06 15:45:00,181.25,181.52,181.22,181.43,11362.0,171.2348,171.4899,171.2065,171.4049,11362.0
2021-05-06 15:50:00,181.53,181.84,181.47,181.69,24791.0,171.4994,171.7922,171.4427,171.6505,24791.0
2021-05-06 15:55:00,181.74,181.93,181.62,181.92,36793.0,171.6978,171.8773,171.5844,171.8678,36793.0
2021-05-07 09:30:00,181.17,181.79,180.1,180.6,27351.0,171.1592,171.745,170.1484,170.6207,27351.0
2021-05-07 09:35:00,180.63,180.79,180.0,180.78,5150.0,170.6491,170.8002,170.0539,170.7908,5150.0
2021-05-07 09:40:00,180.87,182.0,180.8,181.47,9805.0,170.8758,171.9434,170.8097,171.4427,9805.0
2021-05-07 09:45:00,181.85,182.02,181.53,181.95,4901.0,171.8017,171.9623,171.4994,171.8961,4901.0
2021-05-07 09:50:00,182.08,182.08,181.18,181.5,13230.0,172.019,172.019,171.1687,171.471,13230.0
2021-05-07 09:55:00,181.33,181.44,180.65,180.89,9702.0,171.3104,171.4143,170.668,170.8947,9702.0
2021-05-07 10:00:00,180.82,181.4,180.8,181.35,6575.0,170.8286,171.3765,170.8097,171.3293,6575.0
2021-05-07 10:05:00,181.4,181.75,181.3,181.75,3958.0,171.3765,171.7072,171.2821,171.7072,3958.0
2021-05-07 10:10:00,181.75,181.9,181.63,181.85,8482.0,171.7072,171.8489,171.5938,171.8017,8482.0
2021-05-07 10:15:00,181.95,181.96,181.6,181.67,4691.0,171.8961,171.9056,171.5655,171.6316,4691.0
2021-05-07 10:20:00,181.65,181.88,181.62,181.66,8282.0,171.6127,171.83,171.5844,171.6222,8282.0
2021-05-07 10:25:00,181.65,181.91,181.53,181.73,6683.0,171.6127,171.8584,171.4994,171.6883,6683.0
2021-05-07 10:30:00,181.77,181.79,181.31,181.63,9252.0,171.7261,171.745,171.2915,171.5938,9252.0
2021-05-07 10:35:00,181.63,181.68,181.35,181.66,4840.0,171.5938,171.6411,171.3293,171.6222,4840.0
2021-05-07 10:40:00,181.64,181.74,181.52,181.53,9700.0,171.6033,171.6978,171.4899,171.4994,9700.0
2021-05-07 10:45:00,181.5,181.52,181.23,181.31,10351.0,171.471,171.4899,171.2159,171.2915,10351.0
2021-05-07 10:50:00,181.3,181.59,181.29,181.58,4446.0,171.2821,171.556,171.2726,171.5466,4446.0
2021-05-07 10:55:00,181.49,181.52,181.23,181.24,4346.0,171.4616,171.4899,171.2159,171.2254,4346.0
2021-05-07 11:00:00,181.27,181.32,181.11,181.28,13128.0,171.2537,171.301,171.1026,171.2632,13128.0
2021-05-07 11:05:00,181.25,181.25,181.1,181.15,4002.0,171.2348,171.2348,171.0931,171.1404,4002.0
2021-05-07 11:10:00,181.1,181.15,180.98,181.12,3765.0,171.0931,171.1404,170.9797,171.112,3765.0
2021-05-07 11:15:00,181.09,181.18,180.98,181.0,3359.0,171.0837,171.1687,170.9797,170.9986,3359.0
2021-05-07 11:20:00,181.01,181.16,180.99,181.14,4888.0,171.0081,171.1498,170.9892,171.1309,4888.0
2021-05-07 11:25:00,181.17,181.18,181.08,181.1,2960.0,171.1592,171.1687,171.0742,171.0931,2960.0
2021-05-07 11:30:00,181.07,181.31,181.04,181.28,2991.0,171.0648,171.2915,171.0364,171.2632,2991.0
2021-05-07 11:35:00,181.29,181.36,181.25,181.28,1565.0,171.2726,171.3387,171.2348,171.2632,1565.0
2021-05-07 11:40:00,181.26,181.52,181.26,181.5,3315.0,171.2443,171.4899,171.2443,171.471,3315.0
2021-05-07 11:45:00,181.49,181.49,181.12,181.15,4025.0,171.4616,171.4616,171.112,171.1404,4025.0
2021-05-07 11:50:00,181.21,181.26,181.18,181.24,1521.0,171.197,171.2443,171.1687,171.2254,1521.0
2021-05-07 11:55:00,181.2,181.23,181.12,181.18,1545.0,171.1876,171.2159,171.112,171.1687,1545.0
2021-05-07 12:00:00,181.19,181.51,181.19,181.51,2377.0,171.1781,171.4805,171.1781,171.4805,2377.0
2021-05-07 12:05:00,181.49,181.64,181.43,181.63,2900.0,171.4616,171.6033,171.4049,171.5938,2900.0
2021-05-07 12:10:00,181.61,181.68,181.57,181.64,4034.0,171.5749,171.6411,171.5371,171.6033,4034.0
2021-05-07 12:15:00,181.61,181.85,181.53,181.74,13516.0,171.5749,171.8017,171.4994,171.6978,13516.0
2021-05-07 12:20:00,181.76,181.97,181.76,181.85,6249.0,171.7166,171.915,171.7166,171.8017,6249.0
2021-05-07 12:25:00,181.83,181.9,181.77,181.79,1622.0,171.7828,171.8489,171.7261,171.745,1622.0
2021-05-07 12:30:00,181.83,181.9,181.79,181.85,3693.0,171.7828,171.8489,171.745,171.8017,3693.0
2021-05-07 12:35:00,181.82,181.96,181.82,181.86,5184.0,171.7733,171.9056,171.7733,171.8111,5184.0
2021-05-07 12:40:00,181.89,181.97,181.75,181.93,12530.0,171.8395,171.915,171.7072,171.8773,12530.0
2021-05-07 12:45:00,181.93,182.41,181.92,182.35,57210.0,171.8773,172.3307,171.8678,172.274,57210.0
2021-05-07 12:50:00,182.42,182.67,182.39,182.62,5789.0,172.3402,172.5764,172.3118,172.5291,5789.0
2021-05-07 12:55:00,182.61,182.74,182.45,182.74,6328.0,172.5197,172.6425,172.3685,172.6425,6328.0
2021-05-07 13:00:00,182.73,182.76,182.57,182.57,7583.0,172.633,172.6614,172.4819,172.4819,7583.0
2021-05-07 13:05:00,182.59,182.82,182.51,182.74,4403.0,172.5008,172.7181,172.4252,172.6425,4403.0
2021-05-07 13:10:00,182.75,182.79,182.61,182.65,5607.0,172.6519,172.6897,172.5197,172.5575,5607.0
2021-05-07 13:15:00,182.62,182.99,182.61,182.9,10306.0,172.5291,172.8787,172.5197,172.7937,10306.0
2021-05-07 13:20:00,182.93,183.13,182.88,183.13,7448.0,172.822,173.0109,172.7748,173.0109,7448.0
2021-05-07 13:25:00,183.08,183.11,182.89,182.91,11516.0,172.9637,172.992,172.7842,172.8031,11516.0
2021-05-07 13:30:00,182.94,183.05,182.85,182.91,12262.0,172.8314,172.9354,172.7464,172.8031,12262.0
2021-05-07 13:35:00,182.9,182.95,182.82,182.91,3295.0,172.7937,172.8409,172.7181,172.8031,3295.0
2021-05-07 13:40:00,182.98,183.05,182.9,183.05,7811.0,172.8692,172.9354,172.7937,172.9354,7811.0
2021-05-07 13:45:00,183.07,183.1,182.97,183.06,5004.0,172.9543,172.9826,172.8598,172.9448,5004.0
2021-05-07 13:50:00,182.96,183.17,182.96,183.17,3992.0,172.8503,173.0487,172.8503,173.0487,3992.0
2021-05-07 13:55:00,183.2,183.37,183.16,183.32,3153.0,173.0771,173.2377,173.0393,173.1904,3153.0
2021-05-07 14:00:00,183.34,183.7,183.28,183.54,18575.0,173.2093,173.5494,173.1527,173.3983,18575.0
2021-05-07 14:05:00,183.64,183.79,183.55,183.78,4021.0,173.4928,173.6345,173.4077,173.625,4021.0
2021-05-07 14:10:00,183.79,183.92,183.72,183.72,6420.0,173.6345,173.7573,173.5683,173.5683,6420.0
2021-05-07 14:15:00,183.69,183.76,183.52,183.57,4607.0,173.54,173.6061,173.3794,173.4266,4607.0
2021-05-07 14:20:00,183.59,183.64,183.43,183.54,3093.0,173.4455,173.4928,173.2944,173.3983,3093.0
2021-05-07 14:25:00,183.6,183.64,183.52,183.59,3650.0,173.455,173.4928,173.3794,173.4455,3650.0
2021-05-07 14:30:00,183.52,183.61,183.33,183.38,11891.0,173.3794,173.4644,173.1999,173.2471,11891.0
2021-05-07 14:35:00,183.37,183.42,183.15,183.21,5077.0,173.2377,173.2849,173.0298,173.0865,5077.0
2021-05-07 14:40:00,183.19,183.32,183.14,183.17,2225.0,173.0676,173.1904,173.0204,173.0487,2225.0
2021-05-07 14:45:00,183.13,183.23,182.91,182.98,4615.0,173.0109,173.1054,172.8031,172.8692,4615.0
2021-05-07 14:50:00,182.99,183.05,182.91,183.02,5348.0,172.8787,172.9354,172.8031,172.907,5348.0
2021-05-07 14:55:00,183.02,183.17,182.92,183.0,6122.0,172.907,173.0487,172.8125,172.8881,6122.0
2021-05-07 15:00:00,183.0,183.35,182.94,183.35,4415.0,172.8881,173.2188,172.8314,173.2188,4415.0
2021-05-07 15:05:00,183.4,183.4,183.26,183.31,5719.0,173.266,173.266,173.1338,173.181,5719.0
2021-05-07 15:10:00,183.35,183.36,182.97,183.28,6098.0,173.2188,173.2282,172.8598,173.1527,6098.0
2021-05-07 15:15:00,183.28,183.4,183.25,183.4,6313.0,173.1527,173.266,173.1243,173.266,6313.0
2021-05-07 15:20:00,183.37,183.48,183.13,183.36,11978.0,173.2377,173.3416,173.0109,173.2282,11978.0
2021-05-07 15:25:00,183.43,183.54,183.43,183.53,5395.0,173.2944,173.3983,173.2944,173.3888,5395.0
2021-05-07 15:30:00,183.59,183.69,183.47,183.48,11888.0,173.4455,173.54,173.3322,173.3416,11888.0
2021-05-07 15:35:00,183.51,183.75,183.46,183.55,23560.0,173.3699,173.5967,173.3227,173.4077,23560.0
2021-05-07 15:40:00,183.62,183.76,183.5,183.71,17413.0,173.4739,173.6061,173.3605,173.5589,17413.0
2021-05-07 15:45:00,183.69,183.75,183.41,183.57,31986.0,173.54,173.5967,173.2755,173.4266,31986.0
2021-05-07 15:50:00,183.51,183.79,183.48,183.62,33137.0,173.3699,173.6345,173.3416,173.4739,33137.0
2021-05-07 15:55:00,183.58,183.73,183.48,183.58,44727.0,173.4361,173.5778,173.3416,173.4361,44727.0
2021-05-10 09:30:00,184.53,184.95,184.04,184.06,29768.0,174.3336,174.7304,173.8707,173.8896,29768.0
2021-05-10 09:35:00,184.4,184.58,184.21,184.35,4400.0,174.2108,174.3808,174.0313,174.1635,4400.0
2021-05-10 09:40:00,184.43,184.93,184.01,184.67,11324.0,174.2391,174.7115,173.8423,174.4659,11324.0
2021-05-10 09:45:00,184.63,184.88,184.5,184.57,5176.0,174.4281,174.6642,174.3052,174.3714,5176.0
2021-05-10 09:50:00,184.57,185.29,184.5,185.21,11478.0,174.3714,175.0516,174.3052,174.976,11478.0
2021-05-10 09:55:00,185.03,185.18,184.99,185.15,8608.0,174.806,174.9477,174.7682,174.9193,8608.0
2021-05-10 10:00:00,185.0,185.75,184.99,185.7,14086.0,174.7776,175.4862,174.7682,175.4389,14086.0
2021-05-10 10:05:00,185.63,186.27,185.51,185.96,4806.0,175.3728,175.9774,175.2594,175.6846,4806.0
2021-05-10 10:10:00,186.0,186.31,185.83,186.08,15343.0,175.7224,176.0152,175.5618,175.7979,15343.0
2021-05-10 10:15:00,185.91,186.39,185.85,186.15,9800.0,175.6373,176.0908,175.5806,175.8641,9800.0
2021-05-10 10:20:00,186.12,186.43,186.1,186.43,1842.0,175.8357,176.1286,175.8168,176.1286,1842.0
2021-05-10 10:25:00,186.47,186.58,186.31,186.47,9075.0,176.1664,176.2703,176.0152,176.1664,9075.0
2021-05-10 10:30:00,186.49,186.49,185.81,185.9,9296.0,176.1853,176.1853,175.5429,175.6279,9296.0
2021-05-10 10:35:00,185.96,186.15,185.96,186.04,3857.0,175.6846,175.8641,175.6846,175.7601,3857.0
2021-05-10 10:40:00,185.95,185.99,185.53,185.53,2806.0,175.6751,175.7129,175.2783,175.2783,2806.0
2021-05-10 10:45:00,185.58,185.74,185.55,185.65,2297.0,175.3256,175.4767,175.2972,175.3917,2297.0
2021-05-10 10:50:00,185.67,186.04,185.64,186.04,3399.0,175.4106,175.7601,175.3823,175.7601,3399.0
2021-05-10 10:55:00,186.03,186.48,186.03,186.4,3897.0,175.7507,176.1758,175.7507,176.1003,3897.0
2021-05-10 11:00:00,186.45,186.46,186.1,186.26,5900.0,176.1475,176.1569,175.8168,175.968,5900.0
2021-05-10 11:05:00,186.31,186.52,186.23,186.51,4866.0,176.0152,176.2136,175.9397,176.2042,4866.0
2021-05-10 11:10:00,186.57,186.78,186.51,186.78,4685.0,176.2609,176.4593,176.2042,176.4593,4685.0
2021-05-10 11:15:00,186.75,186.94,186.43,186.49,13323.0,176.4309,176.6104,176.1286,176.1853,13323.0
2021-05-10 11:20:00,186.56,186.88,186.47,186.72,19113.0,176.2514,176.5537,176.1664,176.4026,19113.0
2021-05-10 11:25:00,186.68,186.85,186.62,186.84,3394.0,176.3648,176.5254,176.3081,176.5159,3394.0
2021-05-10 11:30:00,186.87,186.87,186.61,186.73,6101.0,176.5443,176.5443,176.2987,176.412,6101.0
2021-05-10 11:35:00,186.78,186.88,186.66,186.74,3920.0,176.4593,176.5537,176.3459,176.4215,3920.0
2021-05-10 11:40:00,186.72,186.9,186.68,186.79,3946.0,176.4026,176.5726,176.3648,176.4687,3946.0
2021-05-10 11:45:00,186.76,186.76,186.51,186.75,2892.0,176.4404,176.4404,176.2042,176.4309,2892.0
2021-05-10 11:50:00,186.8,186.86,186.65,186.69,2679.0,176.4782,176.5348,176.3364,176.3742,2679.0
2021-05-10 11:55:00,186.76,186.81,186.58,186.58,2112.0,176.4404,176.4876,176.2703,176.2703,2112.0
2021-05-10 12:00:00,186.64,186.73,186.47,186.68,4671.0,176.327,176.412,176.1664,176.3648,4671.0
2021-05-10 12:05:00,186.65,186.66,186.47,186.47,2034.0,176.3364,176.3459,176.1664,176.1664,2034.0
2021-05-10 12:10:00,186.48,186.68,186.48,186.53,1446.0,176.1758,176.3648,176.1758,176.2231,1446.0
2021-05-10 12:15:00,186.69,186.82,186.69,186.79,4706.0,176.3742,176.497,176.3742,176.4687,4706.0
2021-05-10 12:20:00,186.78,187.03,186.78,187.0,3837.0,176.4593,176.6954,176.4593,176.6671,3837.0
2021-05-10 12:25:00,186.92,186.97,186.75,186.85,4056.0,176.5915,176.6388,176.4309,176.5254,4056.0
2021-05-10 12:30:00,186.81,187.14,186.81,187.14,5827.0,176.4876,176.7994,176.4876,176.7994,5827.0
2021-05-10 12:35:00,187.06,187.18,187.02,187.04,5860.0,176.7238,176.8372,176.686,176.7049,5860.0
2021-05-10 12:40:00,187.12,187.12,186.78,186.94,3886.0,176.7805,176.7805,176.4593,176.6104,3886.0
2021-05-10 12:45:00,186.86,187.04,186.83,186.92,2369.0,176.5348,176.7049,176.5065,176.5915,2369.0
2021-05-10 12:50:00,186.96,187.0,186.9,186.94,1605.0,176.6293,176.6671,176.5726,176.6104,1605.0
2021-05-10 12:55:00,186.95,187.01,186.85,187.0,7330.0,176.6199,176.6766,176.5254,176.6671,7330.0
2021-05-10 13:00:00,187.03,187.09,186.81,186.98,5324.0,176.6954,176.7521,176.4876,176.6482,5324.0
2021-05-10 13:05:00,186.92,187.05,186.89,187.02,20230.0,176.5915,176.7143,176.5632,176.686,20230.0
2021-05-10 13:10:00,187.09,187.19,186.97,187.04,5229.0,176.7521,176.8466,176.6388,176.7049,5229.0
2021-05-10 13:15:00,187.09,187.09,186.87,186.88,2735.0,176.7521,176.7521,176.5443,176.5537,2735.0
2021-05-10 13:20:00,186.95,187.06,186.9,186.97,3163.0,176.6199,176.7238,176.5726,176.6388,3163.0
2021-05-10 13:25:00,186.98,187.07,186.9,186.99,2429.0,176.6482,176.7332,176.5726,176.6577,2429.0
2021-05-10 13:30:00,186.94,187.32,186.88,187.28,7470.0,176.6104,176.9694,176.5537,176.9316,7470.0
2021-05-10 13:35:00,187.32,187.32,187.16,187.27,2326.0,176.9694,176.9694,176.8183,176.9222,2326.0
2021-05-10 13:40:00,187.29,187.56,187.21,187.55,4532.0,176.9411,177.1962,176.8655,177.1867,4532.0
2021-05-10 13:45:00,187.57,187.68,187.5,187.68,3253.0,177.2056,177.3095,177.1395,177.3095,3253.0
2021-05-10 13:50:00,187.77,187.83,187.46,187.61,8417.0,177.3946,177.4512,177.1017,177.2434,8417.0
2021-05-10 13:55:00,187.61,187.75,187.58,187.66,10551.0,177.2434,177.3757,177.2151,177.2906,10551.0
2021-05-10 14:00:00,187.65,187.8,187.6,187.73,7961.0,177.2812,177.4229,177.2339,177.3568,7961.0
2021-05-10 14:05:00,187.76,187.8,187.45,187.77,3754.0,177.3851,177.4229,177.0922,177.3946,3754.0
2021-05-10 14:10:00,187.81,187.98,187.73,187.75,4255.0,177.4323,177.593,177.3568,177.3757,4255.0
2021-05-10 14:15:00,187.69,187.69,187.08,187.08,6335.0,177.319,177.319,176.7427,176.7427,6335.0
2021-05-10 14:20:00,187.26,187.26,186.88,187.1,4197.0,176.9127,176.9127,176.5537,176.7616,4197.0
2021-05-10 14:25:00,187.14,187.17,186.83,186.93,8890.0,176.7994,176.8277,176.5065,176.601,8890.0
2021-05-10 14:30:00,186.94,186.94,186.52,186.76,4461.0,176.6104,176.6104,176.2136,176.4404,4461.0
2021-05-10 14:35:00,186.71,186.71,186.39,186.44,5662.0,176.3931,176.3931,176.0908,176.138,5662.0
2021-05-10 14:40:00,186.39,186.62,186.38,186.61,8407.0,176.0908,176.3081,176.0814,176.2987,8407.0
2021-05-10 14:45:00,186.63,186.63,186.42,186.5,4144.0,176.3175,176.3175,176.1192,176.1947,4144.0
2021-05-10 14:50:00,186.43,186.56,186.33,186.43,8194.0,176.1286,176.2514,176.0341,176.1286,8194.0
2021-05-10 14:55:00,186.52,186.89,186.45,186.89,5629.0,176.2136,176.5632,176.1475,176.5632,5629.0
2021-05-10 15:00:00,186.88,186.96,186.58,186.75,6530.0,176.5537,176.6293,176.2703,176.4309,6530.0
2021-05-10 15:05:00,186.82,186.82,186.44,186.62,5029.0,176.497,176.497,176.138,176.3081,5029.0
2021-05-10 15:10:00,186.67,187.08,186.64,186.82,6800.0,176.3553,176.7427,176.327,176.497,6800.0
2021-05-10 15:15:00,186.71,186.78,186.56,186.67,7167.0,176.3931,176.4593,176.2514,176.3553,7167.0
2021-05-10 15:20:00,186.61,187.15,186.59,187.07,27870.0,176.2987,176.8088,176.2798,176.7332,27870.0
2021-05-10 15:25:00,187.08,187.36,187.01,187.01,25402.0,176.7427,177.0072,176.6766,176.6766,25402.0
2021-05-10 15:30:00,187.02,187.08,186.61,186.82,12365.0,176.686,176.7427,176.2987,176.497,12365.0
2021-05-10 15:35:00,186.85,187.05,186.62,187.01,20060.0,176.5254,176.7143,176.3081,176.6766,20060.0
2021-05-10 15:40:00,187.02,187.15,186.84,186.9,15987.0,176.686,176.8088,176.5159,176.5726,15987.0
2021-05-10 15:45:00,186.88,186.99,186.53,186.7,23527.0,176.5537,176.6577,176.2231,176.3837,23527.0
2021-05-10 15:50:00,186.77,186.92,186.44,186.73,55746.0,176.4498,176.5915,176.138,176.412,55746.0
2021-05-10 15:55:00,186.75,186.99,186.63,186.66,113395.0,176.4309,176.6577,176.3175,176.3459,113395.0
2021-05-11 09:30:00,183.51,184.67,182.8,183.26,43467.0,173.3699,174.4659,172.6992,173.1338,43467.0
2021-05-11 09:35:00,182.74,183.12,182.14,182.42,15317.0,172.6425,173.0015,172.0756,172.3402,15317.0
2021-05-11 09:40:00,182.58,183.22,182.32,182.9,9621.0,172.4913,173.096,172.2457,172.7937,9621.0
2021-05-11 09:45:00,182.84,182.94,182.37,182.6,8261.0,172.737,172.8314,172.2929,172.5102,8261.0
2021-05-11 09:50:00,182.65,183.32,182.65,183.12,11161.0,172.5575,173.1904,172.5575,173.0015,11161.0
2021-05-11 09:55:00,183.01,183.52,182.97,183.24,10044.0,172.8976,173.3794,172.8598,173.1149,10044.0
2021-05-11 10:00:00,183.25,184.01,183.24,184.01,11686.0,173.1243,173.8423,173.1149,173.8423,11686.0
2021-05-11 10:05:00,183.93,183.99,183.1,183.1,11752.0,173.7667,173.8234,172.9826,172.9826,11752.0
2021-05-11 10:10:00,182.92,183.03,182.57,182.75,11596.0,172.8125,172.9165,172.4819,172.6519,11596.0
2021-05-11 10:15:00,182.73,182.84,182.52,182.62,10970.0,172.633,172.737,172.4347,172.5291,10970.0
2021-05-11 10:20:00,182.52,182.89,182.18,182.18,19664.0,172.4347,172.7842,172.1134,172.1134,19664.0
2021-05-11 10:25:00,182.11,182.5,181.92,181.97,22274.0,172.0473,172.4158,171.8678,171.915,22274.0
2021-05-11 10:30:00,181.87,182.21,181.55,182.2,23809.0,171.8206,172.1418,171.5182,172.1323,23809.0
2021-05-11 10:35:00,182.17,182.23,181.38,181.46,10112.0,172.104,172.1607,171.3576,171.4332,10112.0
2021-05-11 10:40:00,181.43,181.75,181.21,181.29,31058.0,171.4049,171.7072,171.197,171.2726,31058.0
2021-05-11 10:45:00,181.23,181.68,181.03,181.55,6746.0,171.2159,171.6411,171.027,171.5182,6746.0
2021-05-11 10:50:00,181.52,181.75,181.35,181.75,3810.0,171.4899,171.7072,171.3293,171.7072,3810.0
2021-05-11 10:55:00,181.76,181.96,181.58,181.74,4999.0,171.7166,171.9056,171.5466,171.6978,4999.0
2021-05-11 11:00:00,181.85,181.91,181.53,181.69,7417.0,171.8017,171.8584,171.4994,171.6505,7417.0
2021-05-11 11:05:00,181.61,181.93,181.44,181.87,6904.0,171.5749,171.8773,171.4143,171.8206,6904.0
2021-05-11 11:10:00,181.75,181.97,181.62,181.73,28262.0,171.7072,171.915,171.5844,171.6883,28262.0
2021-05-11 11:15:00,181.77,182.45,181.53,182.45,7816.0,171.7261,172.3685,171.4994,172.3685,7816.0
2021-05-11 11:20:00,182.43,182.48,182.07,182.38,3920.0,172.3496,172.3969,172.0095,172.3024,3920.0
2021-05-11 11:25:00,182.42,182.76,182.38,182.71,3393.0,172.3402,172.6614,172.3024,172.6142,3393.0
2021-05-11 11:30:00,182.75,183.23,182.62,183.23,7643.0,172.6519,173.1054,172.5291,173.1054,7643.0
2021-05-11 11:35:00,183.3,183.51,183.12,183.4,9880.0,173.1716,173.3699,173.0015,173.266,9880.0
2021-05-11 11:40:00,183.3,183.35,183.03,183.04,12648.0,173.1716,173.2188,172.9165,172.9259,12648.0
2021-05-11 11:45:00,183.14,183.67,183.14,183.49,6739.0,173.0204,173.5211,173.0204,173.3511,6739.0
2021-05-11 11:50:00,183.43,183.58,183.1,183.58,5441.0,173.2944,173.4361,172.9826,173.4361,5441.0
2021-05-11 11:55:00,183.62,183.86,183.53,183.82,4092.0,173.4739,173.7006,173.3888,173.6628,4092.0
2021-05-11 12:00:00,183.78,183.78,183.35,183.42,7103.0,173.625,173.625,173.2188,173.2849,7103.0
2021-05-11 12:05:00,183.42,183.43,183.02,183.02,8023.0,173.2849,173.2944,172.907,172.907,8023.0
2021-05-11 12:10:00,183.02,183.02,182.86,182.94,3855.0,172.907,172.907,172.7559,172.8314,3855.0
2021-05-11 12:15:00,182.99,183.36,182.99,183.33,10553.0,172.8787,173.2282,172.8787,173.1999,10553.0
2021-05-11 12:20:00,183.33,183.35,183.16,183.24,6139.0,173.1999,173.2188,173.0393,173.1149,6139.0
2021-05-11 12:25:00,183.26,183.27,182.95,183.02,4512.0,173.1338,173.1432,172.8409,172.907,4512.0
2021-05-11 12:30:00,182.99,183.03,182.61,182.64,6015.0,172.8787,172.9165,172.5197,172.548,6015.0
2021-05-11 12:35:00,182.63,183.11,182.63,183.11,11293.0,172.5386,172.992,172.5386,172.992,11293.0
2021-05-11 12:40:00,183.1,183.26,182.72,182.83,4676.0,172.9826,173.1338,172.6236,172.7275,4676.0
2021-05-11 12:45:00,182.92,182.99,182.75,182.99,5796.0,172.8125,172.8787,172.6519,172.8787,5796.0
2021-05-11 12:50:00,182.94,183.01,182.75,182.8,13070.0,172.8314,172.8976,172.6519,172.6992,13070.0
2021-05-11 12:55:00,182.75,182.8,182.6,182.68,7366.0,172.6519,172.6992,172.5102,172.5858,7366.0
2021-05-11 13:00:00,182.63,182.66,182.33,182.54,49439.0,172.5386,172.5669,172.2551,172.4535,49439.0
2021-05-11 13:05:00,182.53,182.6,182.15,182.19,10538.0,172.4441,172.5102,172.0851,172.1229,10538.0
2021-05-11 13:10:00,182.33,182.47,182.07,182.13,8010.0,172.2551,172.3874,172.0095,172.0662,8010.0
2021-05-11 13:15:00,182.16,182.32,181.95,182.21,8008.0,172.0945,172.2457,171.8961,172.1418,8008.0
2021-05-11 13:20:00,182.24,182.24,181.97,182.11,3765.0,172.1701,172.1701,171.915,172.0473,3765.0
2021-05-11 13:25:00,182.13,182.24,182.06,182.22,4955.0,172.0662,172.1701,172.0001,172.1512,4955.0
2021-05-11 13:30:00,182.25,182.38,182.11,182.34,5787.0,172.1796,172.3024,172.0473,172.2646,5787.0
2021-05-11 13:35:00,182.36,182.52,182.16,182.33,9669.0,172.2835,172.4347,172.0945,172.2551,9669.0
2021-05-11 13:40:00,182.33,182.33,182.13,182.16,5322.0,172.2551,172.2551,172.0662,172.0945,5322.0
2021-05-11 13:45:00,182.21,182.28,182.12,182.13,3479.0,172.1418,172.2079,172.0568,172.0662,3479.0
2021-05-11 13:50:00,182.33,182.34,181.82,181.88,5607.0,172.2551,172.2646,171.7733,171.83,5607.0
2021-05-11 13:55:00,181.76,182.44,181.76,182.44,5828.0,171.7166,172.3591,171.7166,172.3591,5828.0
2021-05-11 14:00:00,182.5,182.71,182.45,182.56,3413.0,172.4158,172.6142,172.3685,172.4724,3413.0
2021-05-11 14:05:00,182.67,182.81,182.64,182.7,4037.0,172.5764,172.7086,172.548,172.6047,4037.0
2021-05-11 14:10:00,182.67,182.72,182.35,182.45,3621.0,172.5764,172.6236,172.274,172.3685,3621.0
2021-05-11 14:15:00,182.38,182.46,182.26,182.35,3795.0,172.3024,172.378,172.189,172.274,3795.0
2021-05-11 14:20:00,182.36,182.42,182.25,182.38,2821.0,172.2835,172.3402,172.1796,172.3024,2821.0
2021-05-11 14:25:00,182.38,182.58,182.29,182.58,5522.0,172.3024,172.4913,172.2174,172.4913,5522.0
2021-05-11 14:30:00,182.54,182.54,181.87,181.98,4108.0,172.4535,172.4535,171.8206,171.9245,4108.0
2021-05-11 14:35:00,182.01,182.16,181.79,181.83,3402.0,171.9528,172.0945,171.745,171.7828,3402.0
2021-05-11 14:40:00,181.85,181.85,181.65,181.81,4453.0,171.8017,171.8017,171.6127,171.7639,4453.0
2021-05-11 14:45:00,181.8,182.16,181.79,182.1,5930.0,171.7544,172.0945,171.745,172.0379,5930.0
2021-05-11 14:50:00,182.12,182.31,181.98,182.25,4818.0,172.0568,172.2363,171.9245,172.1796,4818.0
2021-05-11 14:55:00,182.16,182.19,181.97,182.01,3918.0,172.0945,172.1229,171.915,171.9528,3918.0
2021-05-11 15:00:00,182.09,182.47,182.08,182.43,5728.0,172.0284,172.3874,172.019,172.3496,5728.0
2021-05-11 15:05:00,182.28,182.46,182.22,182.22,2801.0,172.2079,172.378,172.1512,172.1512,2801.0
2021-05-11 15:10:00,182.3,182.36,182.01,182.04,3204.0,172.2268,172.2835,171.9528,171.9812,3204.0
2021-05-11 15:15:00,182.03,182.59,181.99,182.59,4012.0,171.9717,172.5008,171.9339,172.5008,4012.0
2021-05-11 15:20:00,182.59,182.71,182.55,182.61,4686.0,172.5008,172.6142,172.463,172.5197,4686.0
2021-05-11 15:25:00,182.62,182.89,182.59,182.8,4004.0,172.5291,172.7842,172.5008,172.6992,4004.0
2021-05-11 15:30:00,182.73,182.85,182.08,182.11,7576.0,172.633,172.7464,172.019,172.0473,7576.0
2021-05-11 15:35:00,181.98,182.19,181.8,181.96,15523.0,171.9245,172.1229,171.7544,171.9056,15523.0
2021-05-11 15:40:00,181.99,182.25,181.93,182.05,14818.0,171.9339,172.1796,171.8773,171.9906,14818.0
2021-05-11 15:45:00,182.05,182.3,182.05,182.3,8000.0,171.9906,172.2268,171.9906,172.2268,8000.0
2021-05-11 15:50:00,182.33,182.55,182.12,182.24,19733.0,172.2551,172.463,172.0568,172.1701,19733.0
2021-05-11 15:55:00,182.22,182.79,182.03,182.75,61584.0,172.1512,172.6897,171.9717,172.6519,61584.0
2021-05-12 09:30:00,182.43,182.59,182.14,182.39,28826.0,172.3496,172.5008,172.0756,172.3118,28826.0
2021-05-12 09:35:00,182.69,182.71,181.84,181.84,10710.0,172.5953,172.6142,171.7922,171.7922,10710.0
2021-05-12 09:40:00,182.11,182.11,181.55,181.78,8069.0,172.0473,172.0473,171.5182,171.7355,8069.0
2021-05-12 09:45:00,181.74,181.81,181.21,181.63,21553.0,171.6978,171.7639,171.197,171.5938,21553.0
2021-05-12 09:50:00,181.56,182.01,181.55,181.66,11502.0,171.5277,171.9528,171.5182,171.6222,11502.0
2021-05-12 09:55:00,181.67,181.83,181.56,181.75,3800.0,171.6316,171.7828,171.5277,171.7072,3800.0
2021-05-12 10:00:00,181.81,181.88,181.49,181.73,63686.0,171.7639,171.83,171.4616,171.6883,63686.0
2021-05-12 10:05:00,181.59,181.94,181.59,181.81,3496.0,171.556,171.8867,171.556,171.7639,3496.0
2021-05-12 10:10:00,181.81,181.81,181.5,181.76,2912.0,171.7639,171.7639,171.471,171.7166,2912.0
2021-05-12 10:15:00,181.93,182.07,181.65,181.76,2213.0,171.8773,172.0095,171.6127,171.7166,2213.0
2021-05-12 10:20:00,181.78,181.97,181.69,181.86,5943.0,171.7355,171.915,171.6505,171.8111,5943.0
2021-05-12 10:25:00,181.75,181.77,180.78,180.78,6758.0,171.7072,171.7261,170.7908,170.7908,6758.0
2021-05-12 10:30:00,180.82,181.17,180.57,180.9,7551.0,170.8286,171.1592,170.5924,170.9042,7551.0
2021-05-12 10:35:00,181.05,181.1,180.79,180.9,6851.0,171.0459,171.0931,170.8002,170.9042,6851.0
2021-05-12 10:40:00,180.92,181.13,180.73,181.09,6259.0,170.9231,171.1215,170.7436,171.0837,6259.0
2021-05-12 10:45:00,181.03,181.11,180.87,180.91,1807.0,171.027,171.1026,170.8758,170.9136,1807.0
2021-05-12 10:50:00,180.87,181.19,180.87,181.02,16534.0,170.8758,171.1781,170.8758,171.0175,16534.0
2021-05-12 10:55:00,181.06,181.33,180.93,181.17,7549.0,171.0553,171.3104,170.9325,171.1592,7549.0
2021-05-12 11:00:00,181.25,181.39,181.11,181.34,4215.0,171.2348,171.3671,171.1026,171.3199,4215.0
2021-05-12 11:05:00,181.34,181.35,180.96,181.12,6092.0,171.3199,171.3293,170.9609,171.112,6092.0
2021-05-12 11:10:00,181.0,181.2,180.92,181.17,3356.0,170.9986,171.1876,170.9231,171.1592,3356.0
2021-05-12 11:15:00,181.11,181.11,180.8,180.86,4317.0,171.1026,171.1026,170.8097,170.8664,4317.0
2021-05-12 11:20:00,180.85,180.87,180.67,180.74,6895.0,170.8569,170.8758,170.6869,170.753,6895.0
2021-05-12 11:25:00,180.65,180.73,180.42,180.64,4525.0,170.668,170.7436,170.4507,170.6585,4525.0
2021-05-12 11:30:00,180.7,180.71,180.53,180.57,2700.0,170.7152,170.7247,170.5546,170.5924,2700.0
2021-05-12 11:35:00,180.51,180.51,180.3,180.41,4726.0,170.5357,170.5357,170.3373,170.4412,4726.0
2021-05-12 11:40:00,180.39,180.75,180.24,180.75,4118.0,170.4223,170.7625,170.2806,170.7625,4118.0
2021-05-12 11:45:00,180.79,180.79,180.35,180.35,2302.0,170.8002,170.8002,170.3846,170.3846,2302.0
2021-05-12 11:50:00,180.27,180.27,179.78,179.82,11509.0,170.309,170.309,169.8461,169.8838,11509.0
2021-05-12 11:55:00,179.78,179.86,179.35,179.45,9030.0,169.8461,169.9216,169.4398,169.5343,9030.0
2021-05-12 12:00:00,179.48,179.63,179.34,179.55,6275.0,169.5626,169.7043,169.4304,169.6288,6275.0
2021-05-12 12:05:00,179.56,179.76,179.43,179.49,7323.0,169.6382,169.8272,169.5154,169.5721,7323.0
2021-05-12 12:10:00,179.47,179.55,179.37,179.42,5611.0,169.5532,169.6288,169.4587,169.5059,5611.0
2021-05-12 12:15:00,179.39,179.56,179.3,179.51,13858.0,169.4776,169.6382,169.3926,169.591,13858.0
2021-05-12 12:20:00,179.5,179.73,179.38,179.62,6528.0,169.5815,169.7988,169.4682,169.6949,6528.0
2021-05-12 12:25:00,179.57,179.6,179.38,179.49,5379.0,169.6477,169.676,169.4682,169.5721,5379.0
2021-05-12 12:30:00,179.4,179.57,179.39,179.55,5987.0,169.4871,169.6477,169.4776,169.6288,5987.0
2021-05-12 12:35:00,179.53,179.57,179.37,179.44,11513.0,169.6099,169.6477,169.4587,169.5248,11513.0
2021-05-12 12:40:00,179.47,179.81,179.44,179.72,22877.0,169.5532,169.8744,169.5248,169.7894,22877.0
2021-05-12 12:45:00,179.6,179.67,179.48,179.57,8979.0,169.676,169.7421,169.5626,169.6477,8979.0
2021-05-12 12:50:00,179.63,179.68,179.53,179.54,4781.0,169.7043,169.7516,169.6099,169.6193,4781.0
2021-05-12 12:55:00,179.53,179.55,179.26,179.41,7474.0,169.6099,169.6288,169.3548,169.4965,7474.0
2021-05-12 13:00:00,179.38,179.61,179.31,179.61,4557.0,169.4682,169.6854,169.402,169.6854,4557.0
2021-05-12 13:05:00,179.67,180.0,179.61,179.7,4977.0,169.7421,170.0539,169.6854,169.7705,4977.0
2021-05-12 13:10:00,179.65,180.14,179.62,180.11,5290.0,169.7232,170.1862,169.6949,170.1578,5290.0
2021-05-12 13:15:00,180.1,180.11,180.0,180.05,2057.0,170.1484,170.1578,170.0539,170.1011,2057.0
2021-05-12 13:20:00,180.0,180.0,179.93,179.94,1968.0,170.0539,170.0539,169.9878,169.9972,1968.0
2021-05-12 13:25:00,179.93,179.93,179.62,179.75,3841.0,169.9878,169.9878,169.6949,169.8177,3841.0
2021-05-12 13:30:00,179.72,179.77,179.56,179.6,4532.0,169.7894,169.8366,169.6382,169.676,4532.0
2021-05-12 13:35:00,179.59,179.91,179.54,179.81,2830.0,169.6666,169.9689,169.6193,169.8744,2830.0
2021-05-12 13:40:00,179.8,179.8,179.51,179.63,3911.0,169.8649,169.8649,169.591,169.7043,3911.0
2021-05-12 13:45:00,179.6,179.7,179.37,179.4,1643.0,169.676,169.7705,169.4587,169.4871,1643.0
2021-05-12 13:50:00,179.42,179.61,179.28,179.6,4492.0,169.5059,169.6854,169.3737,169.676,4492.0
2021-05-12 13:55:00,179.58,179.75,179.56,179.63,1974.0,169.6571,169.8177,169.6382,169.7043,1974.0
2021-05-12 14:00:00,179.62,179.75,179.53,179.65,8948.0,169.6949,169.8177,169.6099,169.7232,8948.0
2021-05-12 14:05:00,179.57,179.6,179.39,179.55,8571.0,169.6477,169.676,169.4776,169.6288,8571.0
2021-05-12 14:10:00,179.55,179.76,179.48,179.61,9285.0,169.6288,169.8272,169.5626,169.6854,9285.0
2021-05-12 14:15:00,179.55,179.76,179.53,179.68,4912.0,169.6288,169.8272,169.6099,169.7516,4912.0
2021-05-12 14:20:00,179.69,179.81,179.56,179.58,3768.0,169.761,169.8744,169.6382,169.6571,3768.0
2021-05-12 14:25:00,179.63,179.64,179.28,179.42,6483.0,169.7043,169.7138,169.3737,169.5059,6483.0
2021-05-12 14:30:00,179.38,179.59,179.05,179.45,5379.0,169.4682,169.6666,169.1564,169.5343,5379.0
2021-05-12 14:35:00,179.21,179.51,179.21,179.43,2857.0,169.3075,169.591,169.3075,169.5154,2857.0
2021-05-12 14:40:00,179.46,179.61,179.44,179.48,2713.0,169.5437,169.6854,169.5248,169.5626,2713.0
2021-05-12 14:45:00,179.46,179.68,179.45,179.68,4620.0,169.5437,169.7516,169.5343,169.7516,4620.0
2021-05-12 14:50:00,179.64,179.95,179.64,179.86,2994.0,169.7138,170.0067,169.7138,169.9216,2994.0
2021-05-12 14:55:00,179.81,179.82,179.58,179.64,1710.0,169.8744,169.8838,169.6571,169.7138,1710.0
2021-05-12 15:00:00,179.59,179.67,179.38,179.38,8178.0,169.6666,169.7421,169.4682,169.4682,8178.0
2021-05-12 15:05:00,179.34,179.36,179.14,179.26,8091.0,169.4304,169.4493,169.2414,169.3548,8091.0
2021-05-12 15:10:00,179.27,179.27,178.88,178.88,4120.0,169.3642,169.3642,168.9958,168.9958,4120.0
2021-05-12 15:15:00,178.89,178.93,178.63,178.66,4221.0,169.0052,169.043,168.7596,168.7879,4221.0
2021-05-12 15:20:00,178.72,178.73,178.32,178.32,10388.0,168.8446,168.8541,168.4667,168.4667,10388.0
2021-05-12 15:25:00,178.33,178.62,178.28,178.55,27428.0,168.4762,168.7501,168.4289,168.684,27428.0
2021-05-12 15:30:00,178.59,178.77,178.51,178.65,39725.0,168.7218,168.8919,168.6462,168.7785,39725.0
2021-05-12 15:35:00,178.65,178.65,178.17,178.17,12605.0,168.7785,168.7785,168.325,168.325,12605.0
2021-05-12 15:40:00,178.21,178.55,178.07,178.51,19159.0,168.3628,168.684,168.2305,168.6462,19159.0
2021-05-12 15:45:00,178.5,178.8,178.5,178.62,22394.0,168.6368,168.9202,168.6368,168.7501,22394.0
2021-05-12 15:50:00,178.68,178.7,178.08,178.35,58638.0,168.8068,168.8257,168.24,168.4951,58638.0
2021-05-12 15:55:00,178.4,178.88,178.34,178.55,93322.0,168.5423,168.9958,168.4856,168.684,93322.0
2021-05-13 09:30:00,178.15,179.26,178.15,179.14,17776.0,168.3061,169.3548,168.3061,169.2414,17776.0
2021-05-13 09:35:00,179.37,180.19,179.27,180.02,17662.0,169.4587,170.2334,169.3642,170.0728,17662.0
2021-05-13 09:40:00,180.17,180.88,180.08,180.63,5768.0,170.2145,170.8853,170.1295,170.6491,5768.0
2021-05-13 09:45:00,180.75,181.03,180.56,180.72,6255.0,170.7625,171.027,170.583,170.7341,6255.0
2021-05-13 09:50:00,180.61,181.16,180.5,180.5,19588.0,170.6302,171.1498,170.5263,170.5263,19588.0
2021-05-13 09:55:00,180.53,180.63,180.36,180.41,26268.0,170.5546,170.6491,170.394,170.4412,26268.0
2021-05-13 10:00:00,180.45,181.0,180.44,180.65,22081.0,170.479,170.9986,170.4696,170.668,22081.0
2021-05-13 10:05:00,180.63,180.82,180.32,180.36,8785.0,170.6491,170.8286,170.3562,170.394,8785.0
2021-05-13 10:10:00,180.24,180.69,180.24,180.44,6491.0,170.2806,170.7058,170.2806,170.4696,6491.0
2021-05-13 10:15:00,180.49,180.83,180.49,180.6,6219.0,170.5168,170.838,170.5168,170.6207,6219.0
2021-05-13 10:20:00,180.57,181.33,180.57,181.29,4060.0,170.5924,171.3104,170.5924,171.2726,4060.0
2021-05-13 10:25:00,181.17,181.17,180.83,180.92,11661.0,171.1592,171.1592,170.838,170.9231,11661.0
2021-05-13 10:30:00,180.99,181.13,180.57,180.7,7534.0,170.9892,171.1215,170.5924,170.7152,7534.0
2021-05-13 10:35:00,180.63,180.65,180.43,180.58,3094.0,170.6491,170.668,170.4601,170.6018,3094.0
2021-05-13 10:40:00,180.7,180.91,180.51,180.58,3443.0,170.7152,170.9136,170.5357,170.6018,3443.0
2021-05-13 10:45:00,180.59,181.03,180.59,180.86,2918.0,170.6113,171.027,170.6113,170.8664,2918.0
2021-05-13 10:50:00,180.9,181.31,180.66,181.31,5525.0,170.9042,171.2915,170.6774,171.2915,5525.0
2021-05-13 10:55:00,181.32,181.32,180.87,181.0,5964.0,171.301,171.301,170.8758,170.9986,5964.0
2021-05-13 11:00:00,180.98,180.98,180.68,180.88,18750.0,170.9797,170.9797,170.6963,170.8853,18750.0
2021-05-13 11:05:00,180.91,181.25,180.91,181.11,7471.0,170.9136,171.2348,170.9136,171.1026,7471.0
2021-05-13 11:10:00,181.07,181.14,180.98,181.1,2315.0,171.0648,171.1309,170.9797,171.0931,2315.0
2021-05-13 11:15:00,180.94,181.11,180.89,181.0,4931.0,170.942,171.1026,170.8947,170.9986,4931.0
2021-05-13 11:20:00,181.04,181.43,181.0,181.24,8753.0,171.0364,171.4049,170.9986,171.2254,8753.0
2021-05-13 11:25:00,181.33,181.33,181.01,181.07,2401.0,171.3104,171.3104,171.0081,171.0648,2401.0
2021-05-13 11:30:00,181.12,181.17,181.0,181.04,2596.0,171.112,171.1592,170.9986,171.0364,2596.0
2021-05-13 11:35:00,181.07,181.65,181.01,181.61,11940.0,171.0648,171.6127,171.0081,171.5749,11940.0
2021-05-13 11:40:00,181.55,181.56,181.17,181.22,2840.0,171.5182,171.5277,171.1592,171.2065,2840.0
2021-05-13 11:45:00,181.29,181.74,181.23,181.74,7751.0,171.2726,171.6978,171.2159,171.6978,7751.0
2021-05-13 11:50:00,181.71,181.9,181.59,181.78,2300.0,171.6694,171.8489,171.556,171.7355,2300.0
2021-05-13 11:55:00,181.84,181.84,181.59,181.66,1787.0,171.7922,171.7922,171.556,171.6222,1787.0
2021-05-13 12:00:00,181.69,181.85,181.58,181.59,2532.0,171.6505,171.8017,171.5466,171.556,2532.0
2021-05-13 12:05:00,181.5,181.73,181.38,181.68,6616.0,171.471,171.6883,171.3576,171.6411,6616.0
2021-05-13 12:10:00,181.75,181.93,181.74,181.88,2538.0,171.7072,171.8773,171.6978,171.83,2538.0
2021-05-13 12:15:00,181.81,181.95,181.81,181.86,1890.0,171.7639,171.8961,171.7639,171.8111,1890.0
2021-05-13 12:20:00,181.82,181.82,181.47,181.53,1001.0,171.7733,171.7733,171.4427,171.4994,1001.0
2021-05-13 12:25:00,181.57,181.85,181.52,181.71,7189.0,171.5371,171.8017,171.4899,171.6694,7189.0
2021-05-13 12:30:00,181.77,181.92,181.7,181.88,2538.0,171.7261,171.8678,171.66,171.83,2538.0
2021-05-13 12:35:00,181.85,181.88,181.7,181.71,2243.0,171.8017,171.83,171.66,171.6694,2243.0
2021-05-13 12:40:00,181.66,181.72,181.46,181.61,2582.0,171.6222,171.6789,171.4332,171.5749,2582.0
2021-05-13 12:45:00,181.71,181.9,181.58,181.9,1800.0,171.6694,171.8489,171.5466,171.8489,1800.0
2021-05-13 12:50:00,182.0,182.0,181.63,181.79,2652.0,171.9434,171.9434,171.5938,171.745,2652.0
2021-05-13 12:55:00,181.82,182.02,181.57,182.02,6110.0,171.7733,171.9623,171.5371,171.9623,6110.0
2021-05-13 13:00:00,181.94,181.94,181.58,181.8,2445.0,171.8867,171.8867,171.5466,171.7544,2445.0
2021-05-13 13:05:00,181.92,181.93,181.42,181.93,2629.0,171.8678,171.8773,171.3954,171.8773,2629.0
2021-05-13 13:10:00,181.94,182.26,181.85,182.26,2825.0,171.8867,172.189,171.8017,172.189,2825.0
2021-05-13 13:15:00,182.3,182.34,182.1,182.14,3534.0,172.2268,172.2646,172.0379,172.0756,3534.0
2021-05-13 13:20:00,182.19,182.25,182.08,182.16,4990.0,172.1229,172.1796,172.019,172.0945,4990.0
2021-05-13 13:25:00,182.13,182.29,181.97,182.21,13052.0,172.0662,172.2174,171.915,172.1418,13052.0
2021-05-13 13:30:00,182.17,182.32,181.64,181.64,3549.0,172.104,172.2457,171.6033,171.6033,3549.0
2021-05-13 13:35:00,181.66,181.66,181.54,181.63,701.0,171.6222,171.6222,171.5088,171.5938,701.0
2021-05-13 13:40:00,181.58,181.65,181.31,181.65,2286.0,171.5466,171.6127,171.2915,171.6127,2286.0
2021-05-13 13:45:00,181.67,181.73,181.33,181.34,6037.0,171.6316,171.6883,171.3104,171.3199,6037.0
2021-05-13 13:50:00,181.4,181.77,181.4,181.76,14440.0,171.3765,171.7261,171.3765,171.7166,14440.0
2021-05-13 13:55:00,181.83,181.88,181.67,181.69,1707.0,171.7828,171.83,171.6316,171.6505,1707.0
2021-05-13 14:00:00,181.71,181.92,181.66,181.85,4860.0,171.6694,171.8678,171.6222,171.8017,4860.0
2021-05-13 14:05:00,181.71,181.97,181.71,181.71,5368.0,171.6694,171.915,171.6694,171.6694,5368.0
2021-05-13 14:10:00,181.74,181.87,181.65,181.8,7132.0,171.6978,171.8206,171.6127,171.7544,7132.0
2021-05-13 14:15:00,181.68,181.88,181.58,181.71,10182.0,171.6411,171.83,171.5466,171.6694,10182.0
2021-05-13 14:20:00,181.77,182.0,181.76,181.96,3497.0,171.7261,171.9434,171.7166,171.9056,3497.0
2021-05-13 14:25:00,182.01,182.28,182.01,182.23,2580.0,171.9528,172.2079,171.9528,172.1607,2580.0
2021-05-13 14:30:00,182.25,182.38,182.19,182.34,12059.0,172.1796,172.3024,172.1229,172.2646,12059.0
2021-05-13 14:35:00,182.4,182.52,182.25,182.25,6084.0,172.3213,172.4347,172.1796,172.1796,6084.0
2021-05-13 14:40:00,182.21,182.46,182.16,182.4,2500.0,172.1418,172.378,172.0945,172.3213,2500.0
2021-05-13 14:45:00,182.34,182.37,182.11,182.26,4806.0,172.2646,172.2929,172.0473,172.189,4806.0
2021-05-13 14:50:00,182.22,182.25,182.03,182.2,4542.0,172.1512,172.1796,171.9717,172.1323,4542.0
2021-05-13 14:55:00,182.3,182.3,182.08,182.08,3773.0,172.2268,172.2268,172.019,172.019,3773.0
2021-05-13 15:00:00,182.13,182.5,182.13,182.4,9989.0,172.0662,172.4158,172.0662,172.3213,9989.0
2021-05-13 15:05:00,182.41,182.49,182.3,182.46,6071.0,172.3307,172.4063,172.2268,172.378,6071.0
2021-05-13 15:10:00,182.4,182.46,182.06,182.2,5744.0,172.3213,172.378,172.0001,172.1323,5744.0
2021-05-13 15:15:00,182.26,182.35,182.11,182.12,5053.0,172.189,172.274,172.0473,172.0568,5053.0
2021-05-13 15:20:00,182.13,182.32,182.12,182.23,4608.0,172.0662,172.2457,172.0568,172.1607,4608.0
2021-05-13 15:25:00,182.32,182.59,182.24,182.53,4938.0,172.2457,172.5008,172.1701,172.4441,4938.0
2021-05-13 15:30:00,182.63,183.0,182.62,182.78,6569.0,172.5386,172.8881,172.5291,172.6803,6569.0
2021-05-13 15:35:00,182.76,182.9,182.61,182.9,5140.0,172.6614,172.7937,172.5197,172.7937,5140.0
2021-05-13 15:40:00,182.81,183.09,182.81,183.09,7534.0,172.7086,172.9732,172.7086,172.9732,7534.0
2021-05-13 15:45:00,183.05,183.11,182.87,182.93,11435.0,172.9354,172.992,172.7653,172.822,11435.0
2021-05-13 15:50:00,182.9,182.9,182.4,182.4,11976.0,172.7937,172.7937,172.3213,172.3213,11976.0
2021-05-13 15:55:00,182.34,182.4,182.05,182.08,34649.0,172.2646,172.3213,171.9906,172.019,34649.0
2021-05-14 09:30:00,184.21,184.29,182.97,182.97,39085.0,174.0313,174.1068,172.8598,172.8598,39085.0
2021-05-14 09:35:00,183.66,183.94,183.54,183.73,2120.0,173.5117,173.7762,173.3983,173.5778,2120.0
2021-05-14 09:40:00,183.83,184.21,183.74,184.0,7963.0,173.6723,174.0313,173.5872,173.8329,7963.0
2021-05-14 09:45:00,183.98,184.31,183.71,184.12,4186.0,173.814,174.1257,173.5589,173.9462,4186.0
2021-05-14 09:50:00,184.3,184.3,183.89,184.05,8749.0,174.1163,174.1163,173.729,173.8801,8749.0
2021-05-14 09:55:00,183.96,184.16,183.88,184.08,1409.0,173.7951,173.984,173.7195,173.9085,1409.0
2021-05-14 10:00:00,184.02,184.05,183.65,183.87,7001.0,173.8518,173.8801,173.5022,173.7101,7001.0
2021-05-14 10:05:00,183.9,184.07,183.65,183.65,4778.0,173.7384,173.899,173.5022,173.5022,4778.0
2021-05-14 10:10:00,183.52,183.69,183.52,183.67,2532.0,173.3794,173.54,173.3794,173.5211,2532.0
2021-05-14 10:15:00,183.71,183.88,183.37,183.57,4755.0,173.5589,173.7195,173.2377,173.4266,4755.0
2021-05-14 10:20:00,183.85,183.98,183.7,183.7,2400.0,173.6912,173.814,173.5494,173.5494,2400.0
2021-05-14 10:25:00,183.87,183.98,183.55,183.55,3370.0,173.7101,173.814,173.4077,173.4077,3370.0
2021-05-14 10:30:00,183.48,183.81,183.38,183.81,1510.0,173.3416,173.6534,173.2471,173.6534,1510.0
2021-05-14 10:35:00,183.75,183.75,183.18,183.18,2679.0,173.5967,173.5967,173.0582,173.0582,2679.0
2021-05-14 10:40:00,183.33,183.57,183.27,183.34,1711.0,173.1999,173.4266,173.1432,173.2093,1711.0
2021-05-14 10:45:00,183.54,183.95,183.51,183.95,2221.0,173.3983,173.7856,173.3699,173.7856,2221.0
2021-05-14 10:50:00,184.05,184.1,183.87,183.96,2822.0,173.8801,173.9273,173.7101,173.7951,2822.0
2021-05-14 10:55:00,183.92,183.97,183.56,183.97,1436.0,173.7573,173.8045,173.4172,173.8045,1436.0
2021-05-14 11:00:00,183.91,183.93,183.75,183.84,2100.0,173.7478,173.7667,173.5967,173.6817,2100.0
2021-05-14 11:05:00,183.79,184.04,183.78,183.92,4321.0,173.6345,173.8707,173.625,173.7573,4321.0
2021-05-14 11:10:00,183.94,183.97,183.81,183.83,1806.0,173.7762,173.8045,173.6534,173.6723,1806.0
2021-05-14 11:15:00,184.02,184.16,183.96,184.09,5321.0,173.8518,173.984,173.7951,173.9179,5321.0
2021-05-14 11:20:00,184.12,184.15,184.01,184.06,12840.0,173.9462,173.9746,173.8423,173.8896,12840.0
2021-05-14 11:25:00,184.06,184.35,184.0,184.24,4913.0,173.8896,174.1635,173.8329,174.0596,4913.0
2021-05-14 11:30:00,184.21,184.6,184.15,184.56,50246.0,174.0313,174.3997,173.9746,174.3619,50246.0
2021-05-14 11:35:00,184.44,184.54,184.33,184.33,5266.0,174.2486,174.343,174.1446,174.1446,5266.0
2021-05-14 11:40:00,184.35,184.55,184.35,184.55,1643.0,174.1635,174.3525,174.1635,174.3525,1643.0
2021-05-14 11:45:00,184.57,184.58,184.39,184.58,2479.0,174.3714,174.3808,174.2013,174.3808,2479.0
2021-05-14 11:50:00,184.56,184.6,184.36,184.42,2111.0,174.3619,174.3997,174.173,174.2297,2111.0
2021-05-14 11:55:00,184.47,184.77,184.42,184.77,2400.0,174.2769,174.5603,174.2297,174.5603,2400.0
2021-05-14 12:00:00,184.74,184.79,184.65,184.74,3000.0,174.532,174.5792,174.447,174.532,3000.0
2021-05-14 12:05:00,184.72,184.88,184.7,184.75,1792.0,174.5131,174.6642,174.4942,174.5414,1792.0
2021-05-14 12:10:00,184.73,184.9,184.73,184.84,2245.0,174.5225,174.6831,174.5225,174.6265,2245.0
2021-05-14 12:15:00,184.84,185.02,184.84,184.98,1900.0,174.6265,174.7965,174.6265,174.7587,1900.0
2021-05-14 12:20:00,185.02,185.06,184.76,184.83,5414.0,174.7965,174.8343,174.5509,174.617,5414.0
2021-05-14 12:25:00,184.91,184.98,184.86,184.91,1802.0,174.6926,174.7587,174.6454,174.6926,1802.0
2021-05-14 12:30:00,184.95,185.14,184.95,185.03,3246.0,174.7304,174.9099,174.7304,174.806,3246.0
2021-05-14 12:35:00,185.03,185.05,184.96,184.98,2581.0,174.806,174.8249,174.7398,174.7587,2581.0
2021-05-14 12:40:00,185.03,185.17,185.0,185.15,4252.0,174.806,174.9382,174.7776,174.9193,4252.0
2021-05-14 12:45:00,185.1,185.19,185.04,185.14,3080.0,174.8721,174.9571,174.8154,174.9099,3080.0
2021-05-14 12:50:00,185.19,185.24,185.09,185.16,2300.0,174.9571,175.0044,174.8626,174.9288,2300.0
2021-05-14 12:55:00,185.19,185.23,185.08,185.15,2961.0,174.9571,174.9949,174.8532,174.9193,2961.0
2021-05-14 13:00:00,185.23,185.31,185.21,185.28,2000.0,174.9949,175.0705,174.976,175.0421,2000.0
2021-05-14 13:05:00,185.25,185.35,185.08,185.08,2126.0,175.0138,175.1083,174.8532,174.8532,2126.0
2021-05-14 13:10:00,185.08,185.1,185.02,185.04,2162.0,174.8532,174.8721,174.7965,174.8154,2162.0
2021-05-14 13:15:00,185.07,185.07,184.94,184.94,1737.0,174.8437,174.8437,174.7209,174.7209,1737.0
2021-05-14 13:20:00,184.87,185.0,184.86,184.97,2794.0,174.6548,174.7776,174.6454,174.7493,2794.0
2021-05-14 13:25:00,184.99,184.99,184.83,184.83,1735.0,174.7682,174.7682,174.617,174.617,1735.0
2021-05-14 13:30:00,184.84,185.01,184.81,184.88,4235.0,174.6265,174.7871,174.5981,174.6642,4235.0
2021-05-14 13:35:00,184.9,184.99,184.84,184.94,5175.0,174.6831,174.7682,174.6265,174.7209,5175.0
2021-05-14 13:40:00,184.85,185.07,184.85,184.98,6240.0,174.6359,174.8437,174.6359,174.7587,6240.0
2021-05-14 13:45:00,184.96,185.02,184.9,184.97,2400.0,174.7398,174.7965,174.6831,174.7493,2400.0
2021-05-14 13:50:00,184.97,185.14,184.91,184.96,3044.0,174.7493,174.9099,174.6926,174.7398,3044.0
2021-05-14 13:55:00,184.99,185.04,184.86,184.86,3951.0,174.7682,174.8154,174.6454,174.6454,3951.0
2021-05-14 14:00:00,184.85,184.85,184.62,184.75,5336.0,174.6359,174.6359,174.4186,174.5414,5336.0
2021-05-14 14:05:00,184.75,184.88,184.72,184.83,3913.0,174.5414,174.6642,174.5131,174.617,3913.0
2021-05-14 14:10:00,184.89,184.9,184.73,184.8,5014.0,174.6737,174.6831,174.5225,174.5887,5014.0
2021-05-14 14:15:00,184.84,184.91,184.78,184.84,2442.0,174.6265,174.6926,174.5698,174.6265,2442.0
2021-05-14 14:20:00,184.83,184.87,184.58,184.62,6966.0,174.617,174.6548,174.3808,174.4186,6966.0
2021-05-14 14:25:00,184.62,184.65,184.54,184.64,3509.0,174.4186,174.447,174.343,174.4375,3509.0
2021-05-14 14:30:00,184.69,184.81,184.66,184.69,6987.0,174.4847,174.5981,174.4564,174.4847,6987.0
2021-05-14 14:35:00,184.71,184.76,184.63,184.69,2673.0,174.5036,174.5509,174.4281,174.4847,2673.0
2021-05-14 14:40:00,184.65,184.67,184.45,184.5,2100.0,174.447,174.4659,174.258,174.3052,2100.0
2021-05-14 14:45:00,184.49,184.69,184.48,184.58,7103.0,174.2958,174.4847,174.2863,174.3808,7103.0
2021-05-14 14:50:00,184.57,184.58,184.42,184.47,5898.0,174.3714,174.3808,174.2297,174.2769,5898.0
2021-05-14 14:55:00,184.43,184.51,184.22,184.39,15613.0,174.2391,174.3147,174.0407,174.2013,15613.0
2021-05-14 15:00:00,184.45,184.46,184.21,184.33,8189.0,174.258,174.2675,174.0313,174.1446,8189.0
2021-05-14 15:05:00,184.33,184.47,184.26,184.45,9353.0,174.1446,174.2769,174.0785,174.258,9353.0
2021-05-14 15:10:00,184.49,184.59,184.42,184.5,6604.0,174.2958,174.3903,174.2297,174.3052,6604.0
2021-05-14 15:15:00,184.5,184.54,184.45,184.45,5034.0,174.3052,174.343,174.258,174.258,5034.0
2021-05-14 15:20:00,184.45,184.57,184.33,184.33,8866.0,174.258,174.3714,174.1446,174.1446,8866.0
2021-05-14 15:25:00,184.35,184.41,184.12,184.19,7879.0,174.1635,174.2202,173.9462,174.0124,7879.0
2021-05-14 15:30:00,184.2,184.23,183.96,184.08,5734.0,174.0218,174.0502,173.7951,173.9085,5734.0
2021-05-14 15:35:00,184.09,184.09,183.85,184.0,11541.0,173.9179,173.9179,173.6912,173.8329,11541.0
2021-05-14 15:40:00,183.98,184.04,183.77,183.96,11137.0,173.814,173.8707,173.6156,173.7951,11137.0
2021-05-14 15:45:00,184.02,184.07,183.82,184.0,22547.0,173.8518,173.899,173.6628,173.8329,22547.0
2021-05-14 15:50:00,184.05,184.2,183.82,184.19,24662.0,173.8801,174.0218,173.6628,174.0124,24662.0
2021-05-14 15:55:00,184.2,184.44,184.14,184.14,42137.0,174.0218,174.2486,173.9651,173.9651,42137.0
2021-05-17 09:30:00,184.0,184.97,183.75,184.0,27680.0,173.8329,174.7493,173.5967,173.8329,27680.0
2021-05-17 09:35:00,184.0,184.59,183.96,184.36,13858.0,173.8329,174.3903,173.7951,174.173,13858.0
2021-05-17 09:40:00,183.89,184.06,183.51,183.51,1300.0,173.729,173.8896,173.3699,173.3699,1300.0
2021-05-17 09:45:00,183.39,183.6,182.5,182.55,2942.0,173.2566,173.455,172.4158,172.463,2942.0
2021-05-17 09:50:00,182.53,182.87,182.21,182.87,4915.0,172.4441,172.7653,172.1418,172.7653,4915.0
2021-05-17 09:55:00,182.85,183.08,182.78,183.0,2168.0,172.7464,172.9637,172.6803,172.8881,2168.0
2021-05-17 10:00:00,183.16,183.7,182.71,183.41,5453.0,173.0393,173.5494,172.6142,173.2755,5453.0
2021-05-17 10:05:00,183.49,183.93,183.48,183.58,2500.0,173.3511,173.7667,173.3416,173.4361,2500.0
2021-05-17 10:10:00,183.5,183.62,183.03,183.27,2508.0,173.3605,173.4739,172.9165,173.1432,2508.0
2021-05-17 10:15:00,183.39,184.0,183.38,183.81,5316.0,173.2566,173.8329,173.2471,173.6534,5316.0
2021-05-17 10:20:00,183.64,183.68,182.64,182.64,7084.0,173.4928,173.5306,172.548,172.548,7084.0
2021-05-17 10:25:00,182.68,182.93,182.01,182.01,9057.0,172.5858,172.822,171.9528,171.9528,9057.0
2021-05-17 10:30:00,182.01,182.24,181.96,181.99,6208.0,171.9528,172.1701,171.9056,171.9339,6208.0
2021-05-17 10:35:00,182.08,182.93,181.95,182.72,3716.0,172.019,172.822,171.8961,172.6236,3716.0
2021-05-17 10:40:00,182.79,182.83,182.5,182.61,4208.0,172.6897,172.7275,172.4158,172.5197,4208.0
2021-05-17 10:45:00,182.55,182.8,182.4,182.8,3365.0,172.463,172.6992,172.3213,172.6992,3365.0
2021-05-17 10:50:00,182.8,182.87,182.39,182.39,3336.0,172.6992,172.7653,172.3118,172.3118,3336.0
2021-05-17 10:55:00,182.44,182.61,182.24,182.4,3178.0,172.3591,172.5197,172.1701,172.3213,3178.0
2021-05-17 11:00:00,182.56,182.88,182.31,182.88,2800.0,172.4724,172.7748,172.2363,172.7748,2800.0
2021-05-17 11:05:00,182.89,183.09,182.81,182.86,4334.0,172.7842,172.9732,172.7086,172.7559,4334.0
2021-05-17 11:10:00,182.81,183.17,182.61,183.13,2410.0,172.7086,173.0487,172.5197,173.0109,2410.0
2021-05-17 11:15:00,183.09,183.25,183.08,183.08,2500.0,172.9732,173.1243,172.9637,172.9637,2500.0
2021-05-17 11:20:00,183.15,183.28,183.04,183.04,2111.0,173.0298,173.1527,172.9259,172.9259,2111.0
2021-05-17 11:25:00,182.98,183.02,182.76,182.77,4466.0,172.8692,172.907,172.6614,172.6708,4466.0
2021-05-17 11:30:00,182.79,182.99,182.64,182.92,2421.0,172.6897,172.8787,172.548,172.8125,2421.0
2021-05-17 11:35:00,183.01,183.22,182.94,183.22,4387.0,172.8976,173.096,172.8314,173.096,4387.0
2021-05-17 11:40:00,183.2,183.23,182.92,183.06,4079.0,173.0771,173.1054,172.8125,172.9448,4079.0
2021-05-17 11:45:00,183.16,183.35,183.09,183.35,904.0,173.0393,173.2188,172.9732,173.2188,904.0
2021-05-17 11:50:00,183.22,183.32,183.05,183.11,5303.0,173.096,173.1904,172.9354,172.992,5303.0
2021-05-17 11:55:00,183.02,183.19,182.97,183.19,1400.0,172.907,173.0676,172.8598,173.0676,1400.0
2021-05-17 12:00:00,183.1,183.16,182.98,183.09,3494.0,172.9826,173.0393,172.8692,172.9732,3494.0
2021-05-17 12:05:00,183.15,183.16,183.01,183.08,2451.0,173.0298,173.0393,172.8976,172.9637,2451.0
2021-05-17 12:10:00,183.14,183.37,183.14,183.35,11078.0,173.0204,173.2377,173.0204,173.2188,11078.0
2021-05-17 12:15:00,183.34,183.51,183.34,183.51,524.0,173.2093,173.3699,173.2093,173.3699,524.0
2021-05-17 12:20:00,183.45,183.64,183.4,183.43,5822.0,173.3133,173.4928,173.266,173.2944,5822.0
2021-05-17 12:25:00,183.4,183.43,183.32,183.43,1505.0,173.266,173.2944,173.1904,173.2944,1505.0
2021-05-17 12:30:00,183.41,183.51,183.32,183.42,4208.0,173.2755,173.3699,173.1904,173.2849,4208.0
2021-05-17 12:35:00,183.48,183.52,183.4,183.44,5702.0,173.3416,173.3794,173.266,173.3038,5702.0
2021-05-17 12:40:00,183.39,183.59,183.39,183.53,5814.0,173.2566,173.4455,173.2566,173.3888,5814.0
2021-05-17 12:45:00,183.47,183.53,183.3,183.3,3587.0,173.3322,173.3888,173.1716,173.1716,3587.0
2021-05-17 12:50:00,183.29,183.31,183.17,183.28,1821.0,173.1621,173.181,173.0487,173.1527,1821.0
2021-05-17 12:55:00,183.17,183.43,183.17,183.35,1503.0,173.0487,173.2944,173.0487,173.2188,1503.0
2021-05-17 13:00:00,183.43,183.52,183.4,183.46,21619.0,173.2944,173.3794,173.266,173.3227,21619.0
2021-05-17 13:05:00,183.43,183.46,183.25,183.25,2100.0,173.2944,173.3227,173.1243,173.1243,2100.0
2021-05-17 13:10:00,183.24,183.28,183.18,183.18,4327.0,173.1149,173.1527,173.0582,173.0582,4327.0
2021-05-17 13:15:00,183.26,183.26,182.94,182.94,2651.0,173.1338,173.1338,172.8314,172.8314,2651.0
2021-05-17 13:20:00,183.02,183.08,182.88,183.08,2020.0,172.907,172.9637,172.7748,172.9637,2020.0
2021-05-17 13:25:00,183.03,183.13,182.97,183.13,4299.0,172.9165,173.0109,172.8598,173.0109,4299.0
2021-05-17 13:30:00,183.17,183.17,183.03,183.1,1200.0,173.0487,173.0487,172.9165,172.9826,1200.0
2021-05-17 13:35:00,183.12,183.39,183.12,183.39,5273.0,173.0015,173.2566,173.0015,173.2566,5273.0
2021-05-17 13:40:00,183.42,183.42,183.18,183.32,9970.0,173.2849,173.2849,173.0582,173.1904,9970.0
2021-05-17 13:45:00,183.32,183.62,183.32,183.62,3324.0,173.1904,173.4739,173.1904,173.4739,3324.0
2021-05-17 13:50:00,183.58,183.58,183.36,183.36,1300.0,173.4361,173.4361,173.2282,173.2282,1300.0
2021-05-17 13:55:00,183.39,183.62,183.31,183.61,4357.0,173.2566,173.4739,173.181,173.4644,4357.0
2021-05-17 14:00:00,183.62,183.64,183.45,183.57,1802.0,173.4739,173.4928,173.3133,173.4266,1802.0
2021-05-17 14:05:00,183.59,183.68,183.55,183.62,3377.0,173.4455,173.5306,173.4077,173.4739,3377.0
2021-05-17 14:10:00,183.63,183.63,183.46,183.53,818.0,173.4833,173.4833,173.3227,173.3888,818.0
2021-05-17 14:15:00,183.53,183.62,183.46,183.52,3369.0,173.3888,173.4739,173.3227,173.3794,3369.0
2021-05-17 14:20:00,183.6,183.66,183.56,183.66,2200.0,173.455,173.5117,173.4172,173.5117,2200.0
2021-05-17 14:25:00,183.78,183.95,183.71,183.93,1948.0,173.625,173.7856,173.5589,173.7667,1948.0
2021-05-17 14:30:00,183.87,184.06,183.87,183.94,2608.0,173.7101,173.8896,173.7101,173.7762,2608.0
2021-05-17 14:35:00,183.99,183.99,183.51,183.51,2932.0,173.8234,173.8234,173.3699,173.3699,2932.0
2021-05-17 14:40:00,183.55,183.69,183.55,183.66,2327.0,173.4077,173.54,173.4077,173.5117,2327.0
2021-05-17 14:45:00,183.51,183.68,183.51,183.68,1600.0,173.3699,173.5306,173.3699,173.5306,1600.0
2021-05-17 14:50:00,183.77,184.02,183.77,183.93,2950.0,173.6156,173.8518,173.6156,173.7667,2950.0
2021-05-17 14:55:00,183.91,184.27,183.91,184.27,1142.0,173.7478,174.088,173.7478,174.088,1142.0
2021-05-17 15:00:00,184.24,184.24,184.08,184.08,5070.0,174.0596,174.0596,173.9085,173.9085,5070.0
2021-05-17 15:05:00,184.04,184.25,184.04,184.25,1920.0,173.8707,174.0691,173.8707,174.0691,1920.0
2021-05-17 15:10:00,184.22,184.28,184.03,184.03,902.0,174.0407,174.0974,173.8612,173.8612,902.0
2021-05-17 15:15:00,184.06,184.16,183.88,184.05,3600.0,173.8896,173.984,173.7195,173.8801,3600.0
2021-05-17 15:20:00,184.03,184.1,183.96,184.0,2300.0,173.8612,173.9273,173.7951,173.8329,2300.0
2021-05-17 15:25:00,184.03,184.09,183.91,183.99,3485.0,173.8612,173.9179,173.7478,173.8234,3485.0
2021-05-17 15:30:00,183.93,183.97,183.72,183.8,9327.0,173.7667,173.8045,173.5683,173.6439,9327.0
2021-05-17 15:35:00,183.81,184.03,183.68,183.73,26701.0,173.6534,173.8612,173.5306,173.5778,26701.0
2021-05-17 15:40:00,183.77,183.97,183.55,183.89,36673.0,173.6156,173.8045,173.4077,173.729,36673.0
2021-05-17 15:45:00,183.81,183.92,183.72,183.77,9187.0,173.6534,173.7573,173.5683,173.6156,9187.0
2021-05-17 15:50:00,183.67,183.91,183.66,183.69,18960.0,173.5211,173.7478,173.5117,173.54,18960.0
2021-05-17 15:55:00,183.69,183.8,183.53,183.54,39105.0,173.54,173.6439,173.3888,173.3983,39105.0
2021-05-18 09:30:00,183.87,183.87,182.33,182.33,20569.0,173.7101,173.7101,172.2551,172.2551,20569.0
2021-05-18 09:35:00,182.28,182.44,181.71,181.71,18331.0,172.2079,172.3591,171.6694,171.6694,18331.0
2021-05-18 09:40:00,181.66,182.17,181.46,181.6,15613.0,171.6222,172.104,171.4332,171.5655,15613.0
2021-05-18 09:45:00,181.69,181.73,181.21,181.33,6714.0,171.6505,171.6883,171.197,171.3104,6714.0
2021-05-18 09:50:00,181.47,181.6,181.35,181.42,5420.0,171.4427,171.5655,171.3293,171.3954,5420.0
2021-05-18 09:55:00,181.49,181.67,181.15,181.42,83034.0,171.4616,171.6316,171.1404,171.3954,83034.0
2021-05-18 10:00:00,181.42,181.43,180.69,181.34,10797.0,171.3954,171.4049,170.7058,171.3199,10797.0
2021-05-18 10:05:00,181.34,181.34,181.07,181.16,9686.0,171.3199,171.3199,171.0648,171.1498,9686.0
2021-05-18 10:10:00,181.13,181.16,180.41,180.41,24443.0,171.1215,171.1498,170.4412,170.4412,24443.0
2021-05-18 10:15:00,180.45,180.92,180.43,180.66,16465.0,170.479,170.9231,170.4601,170.6774,16465.0
2021-05-18 10:20:00,180.78,181.22,180.78,181.06,7523.0,170.7908,171.2065,170.7908,171.0553,7523.0
2021-05-18 10:25:00,181.06,181.18,180.94,180.98,8002.0,171.0553,171.1687,170.942,170.9797,8002.0
2021-05-18 10:30:00,181.0,181.24,180.96,181.13,8872.0,170.9986,171.2254,170.9609,171.1215,8872.0
2021-05-18 10:35:00,181.19,181.22,180.99,181.06,7125.0,171.1781,171.2065,170.9892,171.0553,7125.0
2021-05-18 10:40:00,181.07,181.27,180.96,180.96,3872.0,171.0648,171.2537,170.9609,170.9609,3872.0
2021-05-18 10:45:00,180.89,181.27,180.88,181.24,3601.0,170.8947,171.2537,170.8853,171.2254,3601.0
2021-05-18 10:50:00,181.22,181.53,181.22,181.24,5793.0,171.2065,171.4994,171.2065,171.2254,5793.0
2021-05-18 10:55:00,181.25,181.25,180.92,181.12,5210.0,171.2348,171.2348,170.9231,171.112,5210.0
2021-05-18 11:00:00,181.16,181.38,180.96,181.11,4879.0,171.1498,171.3576,170.9609,171.1026,4879.0
2021-05-18 11:05:00,181.14,181.18,180.8,180.81,9279.0,171.1309,171.1687,170.8097,170.8191,9279.0
2021-05-18 11:10:00,180.84,181.19,180.8,180.89,6081.0,170.8475,171.1781,170.8097,170.8947,6081.0
2021-05-18 11:15:00,180.91,180.91,180.7,180.76,7308.0,170.9136,170.9136,170.7152,170.7719,7308.0
2021-05-18 11:20:00,180.67,180.98,180.65,180.78,4266.0,170.6869,170.9797,170.668,170.7908,4266.0
2021-05-18 11:25:00,180.81,181.21,180.75,181.06,12223.0,170.8191,171.197,170.7625,171.0553,12223.0
2021-05-18 11:30:00,181.02,181.18,181.0,181.09,8671.0,171.0175,171.1687,170.9986,171.0837,8671.0
2021-05-18 11:35:00,181.18,181.2,180.99,181.17,6823.0,171.1687,171.1876,170.9892,171.1592,6823.0
2021-05-18 11:40:00,181.13,181.16,180.95,181.01,7521.0,171.1215,171.1498,170.9514,171.0081,7521.0
2021-05-18 11:45:00,181.08,181.1,180.92,181.05,5870.0,171.0742,171.0931,170.9231,171.0459,5870.0
2021-05-18 11:50:00,181.05,181.06,180.55,180.63,6390.0,171.0459,171.0553,170.5735,170.6491,6390.0
2021-05-18 11:55:00,180.64,180.81,180.45,180.69,33977.0,170.6585,170.8191,170.479,170.7058,33977.0
2021-05-18 12:00:00,180.7,180.7,180.38,180.49,7318.0,170.7152,170.7152,170.4129,170.5168,7318.0
2021-05-18 12:05:00,180.44,180.5,180.34,180.42,3408.0,170.4696,170.5263,170.3751,170.4507,3408.0
2021-05-18 12:10:00,180.3,180.56,180.29,180.4,3658.0,170.3373,170.583,170.3279,170.4318,3658.0
2021-05-18 12:15:00,180.35,180.51,180.35,180.37,4550.0,170.3846,170.5357,170.3846,170.4035,4550.0
2021-05-18 12:20:00,180.41,180.41,180.23,180.3,3652.0,170.4412,170.4412,170.2712,170.3373,3652.0
2021-05-18 12:25:00,180.34,180.34,180.15,180.15,4231.0,170.3751,170.3751,170.1956,170.1956,4231.0
2021-05-18 12:30:00,180.19,180.5,180.19,180.39,5557.0,170.2334,170.5263,170.2334,170.4223,5557.0
2021-05-18 12:35:00,180.32,180.47,180.28,180.42,5420.0,170.3562,170.4979,170.3184,170.4507,5420.0
2021-05-18 12:40:00,180.46,180.59,180.45,180.55,5036.0,170.4885,170.6113,170.479,170.5735,5036.0
2021-05-18 12:45:00,180.58,180.65,180.49,180.63,3065.0,170.6018,170.668,170.5168,170.6491,3065.0
2021-05-18 12:50:00,180.58,180.81,180.53,180.7,11518.0,170.6018,170.8191,170.5546,170.7152,11518.0
2021-05-18 12:55:00,180.7,180.72,180.5,180.59,7261.0,170.7152,170.7341,170.5263,170.6113,7261.0
2021-05-18 13:00:00,180.58,180.8,180.56,180.8,4038.0,170.6018,170.8097,170.583,170.8097,4038.0
2021-05-18 13:05:00,180.8,180.8,180.53,180.6,8458.0,170.8097,170.8097,170.5546,170.6207,8458.0
2021-05-18 13:10:00,180.56,180.64,180.43,180.5,8476.0,170.583,170.6585,170.4601,170.5263,8476.0
2021-05-18 13:15:00,180.44,180.5,180.35,180.46,4155.0,170.4696,170.5263,170.3846,170.4885,4155.0
2021-05-18 13:20:00,180.53,180.72,180.5,180.58,3639.0,170.5546,170.7341,170.5263,170.6018,3639.0
2021-05-18 13:25:00,180.66,180.71,180.5,180.53,4099.0,170.6774,170.7247,170.5263,170.5546,4099.0
2021-05-18 13:30:00,180.55,180.57,180.42,180.57,4290.0,170.5735,170.5924,170.4507,170.5924,4290.0
2021-05-18 13:35:00,180.61,180.65,180.44,180.65,3413.0,170.6302,170.668,170.4696,170.668,3413.0
2021-05-18 13:40:00,180.62,180.73,180.56,180.65,3059.0,170.6396,170.7436,170.583,170.668,3059.0
2021-05-18 13:45:00,180.74,180.87,180.71,180.77,3346.0,170.753,170.8758,170.7247,170.7813,3346.0
2021-05-18 13:50:00,180.9,180.96,180.81,180.86,5807.0,170.9042,170.9609,170.8191,170.8664,5807.0
2021-05-18 13:55:00,180.85,180.87,180.71,180.8,3027.0,170.8569,170.8758,170.7247,170.8097,3027.0
2021-05-18 14:00:00,180.71,180.76,180.6,180.61,4525.0,170.7247,170.7719,170.6207,170.6302,4525.0
2021-05-18 14:05:00,180.61,180.78,180.61,180.78,30130.0,170.6302,170.7908,170.6302,170.7908,30130.0
2021-05-18 14:10:00,180.76,180.76,180.43,180.44,6149.0,170.7719,170.7719,170.4601,170.4696,6149.0
2021-05-18 14:15:00,180.44,180.54,180.37,180.44,6124.0,170.4696,170.5641,170.4035,170.4696,6124.0
2021-05-18 14:20:00,180.41,180.41,180.21,180.3,3022.0,170.4412,170.4412,170.2523,170.3373,3022.0
2021-05-18 14:25:00,180.28,180.32,180.09,180.11,6594.0,170.3184,170.3562,170.1389,170.1578,6594.0
2021-05-18 14:30:00,180.14,180.17,179.92,179.92,4953.0,170.1862,170.2145,169.9783,169.9783,4953.0
2021-05-18 14:35:00,179.92,179.94,179.77,179.77,5498.0,169.9783,169.9972,169.8366,169.8366,5498.0
2021-05-18 14:40:00,179.72,179.87,179.68,179.68,5945.0,169.7894,169.9311,169.7516,169.7516,5945.0
2021-05-18 14:45:00,179.72,179.72,179.45,179.54,5967.0,169.7894,169.7894,169.5343,169.6193,5967.0
2021-05-18 14:50:00,179.54,179.93,179.54,179.88,4071.0,169.6193,169.9878,169.6193,169.9405,4071.0
2021-05-18 14:55:00,179.85,179.91,179.74,179.84,9141.0,169.9122,169.9689,169.8083,169.9027,9141.0
2021-05-18 15:00:00,179.87,179.88,179.75,179.87,7169.0,169.9311,169.9405,169.8177,169.9311,7169.0
2021-05-18 15:05:00,179.88,180.02,179.81,179.97,7707.0,169.9405,170.0728,169.8744,170.0256,7707.0
2021-05-18 15:10:00,179.97,180.08,179.8,179.81,22882.0,170.0256,170.1295,169.8649,169.8744,22882.0
2021-05-18 15:15:00,179.87,180.03,179.77,180.01,3620.0,169.9311,170.0822,169.8366,170.0633,3620.0
2021-05-18 15:20:00,180.0,180.09,179.92,180.04,9102.0,170.0539,170.1389,169.9783,170.0917,9102.0
2021-05-18 15:25:00,180.09,180.13,179.85,179.85,4100.0,170.1389,170.1767,169.9122,169.9122,4100.0
2021-05-18 15:30:00,179.84,180.08,179.75,180.03,14673.0,169.9027,170.1295,169.8177,170.0822,14673.0
2021-05-18 15:35:00,179.99,179.99,179.77,179.86,11620.0,170.0444,170.0444,169.8366,169.9216,11620.0
2021-05-18 15:40:00,179.86,180.28,179.86,180.27,13170.0,169.9216,170.3184,169.9216,170.309,13170.0
2021-05-18 15:45:00,180.22,180.25,179.79,179.84,13282.0,170.2617,170.2901,169.8555,169.9027,13282.0
2021-05-18 15:50:00,179.86,179.87,179.43,179.43,23728.0,169.9216,169.9311,169.5154,169.5154,23728.0
2021-05-18 15:55:00,179.49,179.76,179.09,179.24,42878.0,169.5721,169.8272,169.1942,169.3359,42878.0
2021-05-19 09:30:00,177.39,177.45,175.88,177.28,27272.0,167.5881,167.6448,166.1616,167.4842,27272.0
2021-05-19 09:35:00,177.13,177.13,175.6,175.83,3529.0,167.3425,167.3425,165.897,166.1143,3529.0
2021-05-19 09:40:00,175.93,176.05,175.48,175.78,3300.0,166.2088,166.3222,165.7837,166.0671,3300.0
2021-05-19 09:45:00,175.61,175.75,174.64,175.06,30900.0,165.9065,166.0387,164.9901,165.3869,30900.0
2021-05-19 09:50:00,175.07,175.87,174.7,175.87,10489.0,165.3963,166.1521,165.0468,166.1521,10489.0
2021-05-19 09:55:00,175.99,176.63,175.88,176.46,13019.0,166.2655,166.8701,166.1616,166.7095,13019.0
2021-05-19 10:00:00,176.39,176.62,175.22,175.35,7190.0,166.6434,166.8607,165.538,165.6608,7190.0
2021-05-19 10:05:00,175.51,175.76,174.38,174.39,19869.0,165.812,166.0482,164.7444,164.7539,19869.0
2021-05-19 10:10:00,174.41,174.69,174.05,174.56,14720.0,164.7728,165.0373,164.4327,164.9145,14720.0
2021-05-19 10:15:00,174.56,174.95,174.23,174.95,6386.0,164.9145,165.2829,164.6027,165.2829,6386.0
2021-05-19 10:20:00,174.89,175.02,174.31,174.49,3737.0,165.2263,165.3491,164.6783,164.8484,3737.0
2021-05-19 10:25:00,174.33,175.66,174.21,175.32,5326.0,164.6972,165.9537,164.5838,165.6325,5326.0
2021-05-19 10:30:00,175.53,175.81,175.26,175.64,5290.0,165.8309,166.0954,165.5758,165.9348,5290.0
2021-05-19 10:35:00,175.72,175.86,175.14,175.14,5421.0,166.0104,166.1427,165.4624,165.4624,5421.0
2021-05-19 10:40:00,175.15,175.28,174.9,175.23,7888.0,165.4719,165.5947,165.2357,165.5475,7888.0
2021-05-19 10:45:00,175.24,175.3,174.68,175.06,4256.0,165.5569,165.6136,165.0279,165.3869,4256.0
2021-05-19 10:50:00,175.19,176.0,175.16,176.0,6743.0,165.5097,166.2749,165.4813,166.2749,6743.0
2021-05-19 10:55:00,176.0,176.18,175.86,176.1,5151.0,166.2749,166.445,166.1427,166.3694,5151.0
2021-05-19 11:00:00,176.04,176.15,175.77,175.93,9784.0,166.3127,166.4166,166.0576,166.2088,9784.0
2021-05-19 11:05:00,176.03,176.6,175.92,176.59,4700.0,166.3033,166.8418,166.1993,166.8323,4700.0
2021-05-19 11:10:00,176.49,176.85,176.47,176.73,6848.0,166.7378,167.078,166.719,166.9646,6848.0
2021-05-19 11:15:00,176.74,176.84,176.5,176.75,11247.0,166.974,167.0685,166.7473,166.9835,11247.0
2021-05-19 11:20:00,176.81,176.93,176.44,176.53,21061.0,167.0402,167.1535,166.6906,166.7756,21061.0
2021-05-19 11:25:00,176.55,177.0,176.5,176.83,10813.0,166.7945,167.2197,166.7473,167.0591,10813.0
2021-05-19 11:30:00,176.84,176.96,176.65,176.7,9207.0,167.0685,167.1819,166.889,166.9362,9207.0
2021-05-19 11:35:00,176.75,176.83,176.6,176.76,9644.0,166.9835,167.0591,166.8418,166.9929,9644.0
2021-05-19 11:40:00,176.83,176.83,176.44,176.61,42361.0,167.0591,167.0591,166.6906,166.8512,42361.0
2021-05-19 11:45:00,176.53,177.06,176.52,176.87,5302.0,166.7756,167.2763,166.7662,167.0968,5302.0
2021-05-19 11:50:00,176.81,177.04,176.71,177.0,5863.0,167.0402,167.2575,166.9457,167.2197,5863.0
2021-05-19 11:55:00,177.0,177.38,176.99,177.32,5219.0,167.2197,167.5787,167.2102,167.522,5219.0
2021-05-19 12:00:00,177.33,177.33,177.22,177.25,6818.0,167.5314,167.5314,167.4275,167.4559,6818.0
2021-05-19 12:05:00,177.31,177.63,177.31,177.49,5168.0,167.5125,167.8149,167.5125,167.6826,5168.0
2021-05-19 12:10:00,177.61,177.61,177.38,177.4,4727.0,167.796,167.796,167.5787,167.5976,4727.0
2021-05-19 12:15:00,177.41,177.89,177.39,177.89,2837.0,167.607,168.0605,167.5881,168.0605,2837.0
2021-05-19 12:20:00,177.98,177.98,177.79,177.89,9548.0,168.1455,168.1455,167.966,168.0605,9548.0
2021-05-19 12:25:00,177.88,177.88,177.68,177.7,6846.0,168.051,168.051,167.8621,167.881,6846.0
2021-05-19 12:30:00,177.74,177.79,177.47,177.55,5369.0,167.9188,167.966,167.6637,167.7393,5369.0
2021-05-19 12:35:00,177.49,177.6,177.23,177.56,6836.0,167.6826,167.7865,167.437,167.7487,6836.0
2021-05-19 12:40:00,177.51,177.88,177.51,177.68,8901.0,167.7015,168.051,167.7015,167.8621,8901.0
2021-05-19 12:45:00,177.62,177.91,177.56,177.8,24359.0,167.8054,168.0794,167.7487,167.9755,24359.0
2021-05-19 12:50:00,177.86,178.02,177.72,177.74,4245.0,168.0321,168.1833,167.8999,167.9188,4245.0
2021-05-19 12:55:00,177.81,177.95,177.79,177.85,12374.0,167.9849,168.1172,167.966,168.0227,12374.0
2021-05-19 13:00:00,177.88,178.12,177.87,178.02,6943.0,168.051,168.2778,168.0416,168.1833,6943.0
2021-05-19 13:05:00,178.02,178.12,177.86,178.03,46721.0,168.1833,168.2778,168.0321,168.1928,46721.0
2021-05-19 13:10:00,178.04,178.27,177.95,178.2,8167.0,168.2022,168.4195,168.1172,168.3534,8167.0
2021-05-19 13:15:00,178.18,178.31,178.14,178.22,5064.0,168.3345,168.4573,168.2967,168.3723,5064.0
2021-05-19 13:20:00,178.24,178.25,177.83,177.86,10489.0,168.3911,168.4006,168.0038,168.0321,10489.0
2021-05-19 13:25:00,177.79,177.84,177.68,177.83,3669.0,167.966,168.0132,167.8621,168.0038,3669.0
2021-05-19 13:30:00,177.83,177.9,177.75,177.85,5497.0,168.0038,168.0699,167.9282,168.0227,5497.0
2021-05-19 13:35:00,177.81,177.84,177.47,177.78,5858.0,167.9849,168.0132,167.6637,167.9566,5858.0
2021-05-19 13:40:00,177.85,177.89,177.72,177.86,5192.0,168.0227,168.0605,167.8999,168.0321,5192.0
2021-05-19 13:45:00,177.91,178.0,177.86,177.97,5238.0,168.0794,168.1644,168.0321,168.1361,5238.0
2021-05-19 13:50:00,177.98,178.23,177.82,178.23,6759.0,168.1455,168.3817,167.9944,168.3817,6759.0
2021-05-19 13:55:00,178.24,178.28,178.14,178.14,7795.0,168.3911,168.4289,168.2967,168.2967,7795.0
2021-05-19 14:00:00,178.19,178.32,177.47,177.53,9303.0,168.3439,168.4667,167.6637,167.7204,9303.0
2021-05-19 14:05:00,177.46,177.85,177.16,177.85,3724.0,167.6542,168.0227,167.3708,168.0227,3724.0
2021-05-19 14:10:00,177.69,177.76,177.55,177.63,10754.0,167.8715,167.9377,167.7393,167.8149,10754.0
2021-05-19 14:15:00,177.59,177.59,177.15,177.22,7281.0,167.7771,167.7771,167.3614,167.4275,7281.0
2021-05-19 14:20:00,177.28,178.5,177.28,178.31,7927.0,167.4842,168.6368,167.4842,168.4573,7927.0
2021-05-19 14:25:00,178.2,178.41,178.15,178.24,5002.0,168.3534,168.5518,168.3061,168.3911,5002.0
2021-05-19 14:30:00,178.22,178.51,177.98,178.14,9180.0,168.3723,168.6462,168.1455,168.2967,9180.0
2021-05-19 14:35:00,178.03,178.26,177.69,177.88,6222.0,168.1928,168.41,167.8715,168.051,6222.0
2021-05-19 14:40:00,177.77,177.92,177.71,177.73,5010.0,167.9471,168.0888,167.8904,167.9093,5010.0
2021-05-19 14:45:00,177.78,177.99,177.67,177.93,8002.0,167.9566,168.155,167.8526,168.0983,8002.0
2021-05-19 14:50:00,177.98,177.98,177.78,177.92,4929.0,168.1455,168.1455,167.9566,168.0888,4929.0
2021-05-19 14:55:00,177.97,178.23,177.81,177.84,9618.0,168.1361,168.3817,167.9849,168.0132,9618.0
2021-05-19 15:00:00,177.86,177.86,177.6,177.64,8396.0,168.0321,168.0321,167.7865,167.8243,8396.0
2021-05-19 15:05:00,177.56,178.04,177.56,178.04,6880.0,167.7487,168.2022,167.7487,168.2022,6880.0
2021-05-19 15:10:00,178.03,178.24,177.94,177.97,9837.0,168.1928,168.3911,168.1077,168.1361,9837.0
2021-05-19 15:15:00,177.95,178.19,177.9,178.07,6130.0,168.1172,168.3439,168.0699,168.2305,6130.0
2021-05-19 15:20:00,178.0,178.51,177.96,178.34,9018.0,168.1644,168.6462,168.1266,168.4856,9018.0
2021-05-19 15:25:00,178.4,178.53,178.3,178.51,10323.0,168.5423,168.6651,168.4478,168.6462,10323.0
2021-05-19 15:30:00,178.44,178.44,177.94,178.03,8732.0,168.5801,168.5801,168.1077,168.1928,8732.0
2021-05-19 15:35:00,177.96,178.2,177.96,178.2,11272.0,168.1266,168.3534,168.1266,168.3534,11272.0
2021-05-19 15:40:00,178.14,178.32,178.09,178.25,8715.0,168.2967,168.4667,168.2494,168.4006,8715.0
2021-05-19 15:45:00,178.25,178.25,177.87,178.13,17682.0,168.4006,168.4006,168.0416,168.2872,17682.0
2021-05-19 15:50:00,178.08,178.61,178.08,178.39,22708.0,168.24,168.7407,168.24,168.5329,22708.0
2021-05-19 15:55:00,178.42,178.55,178.3,178.48,83076.0,168.5612,168.684,168.4478,168.6179,83076.0
2021-05-20 09:30:00,178.99,179.27,178.65,179.2,24994.0,169.0997,169.3642,168.7785,169.2981,24994.0
2021-05-20 09:35:00,179.18,179.7,178.5,178.88,17082.0,169.2792,169.7705,168.6368,168.9958,17082.0
2021-05-20 09:40:00,178.84,178.87,177.97,178.44,6384.0,168.958,168.9863,168.1361,168.5801,6384.0
2021-05-20 09:45:00,178.56,179.19,178.56,179.06,4349.0,168.6935,169.2887,168.6935,169.1658,4349.0
2021-05-20 09:50:00,179.22,179.5,178.82,179.38,37275.0,169.317,169.5815,168.9391,169.4682,37275.0
2021-05-20 09:55:00,179.48,179.62,179.22,179.29,5553.0,169.5626,169.6949,169.317,169.3831,5553.0
2021-05-20 10:00:00,179.29,179.51,179.09,179.51,7934.0,169.3831,169.591,169.1942,169.591,7934.0
2021-05-20 10:05:00,179.5,179.51,179.14,179.15,14816.0,169.5815,169.591,169.2414,169.2509,14816.0
2021-05-20 10:10:00,179.19,179.23,178.85,179.01,6826.0,169.2887,169.3264,168.9674,169.1186,6826.0
2021-05-20 10:15:00,179.0,179.24,178.93,179.21,5546.0,169.1092,169.3359,169.043,169.3075,5546.0
2021-05-20 10:20:00,179.28,179.28,178.95,178.96,5648.0,169.3737,169.3737,169.0619,169.0714,5648.0
2021-05-20 10:25:00,178.99,179.13,178.85,178.91,3604.0,169.0997,169.232,168.9674,169.0241,3604.0
2021-05-20 10:30:00,178.92,178.96,178.74,178.81,4276.0,169.0336,169.0714,168.8635,168.9297,4276.0
2021-05-20 10:35:00,178.78,179.29,178.63,179.27,8591.0,168.9013,169.3831,168.7596,169.3642,8591.0
2021-05-20 10:40:00,179.42,179.42,179.1,179.2,2977.0,169.5059,169.5059,169.2036,169.2981,2977.0
2021-05-20 10:45:00,179.24,179.5,179.11,179.28,8009.0,169.3359,169.5815,169.2131,169.3737,8009.0
2021-05-20 10:50:00,179.18,179.51,179.14,179.49,4528.0,169.2792,169.591,169.2414,169.5721,4528.0
2021-05-20 10:55:00,179.42,179.47,179.22,179.39,3487.0,169.5059,169.5532,169.317,169.4776,3487.0
2021-05-20 11:00:00,179.36,179.88,179.33,179.72,2897.0,169.4493,169.9405,169.4209,169.7894,2897.0
2021-05-20 11:05:00,179.75,179.76,179.49,179.75,11312.0,169.8177,169.8272,169.5721,169.8177,11312.0
2021-05-20 11:10:00,179.69,179.88,179.61,179.69,4100.0,169.761,169.9405,169.6854,169.761,4100.0
2021-05-20 11:15:00,179.65,179.77,179.6,179.61,2827.0,169.7232,169.8366,169.676,169.6854,2827.0
2021-05-20 11:20:00,179.69,179.71,179.47,179.58,2772.0,169.761,169.7799,169.5532,169.6571,2772.0
2021-05-20 11:25:00,179.56,179.76,179.55,179.69,5771.0,169.6382,169.8272,169.6288,169.761,5771.0
2021-05-20 11:30:00,179.74,180.09,179.74,180.06,5520.0,169.8083,170.1389,169.8083,170.1106,5520.0
2021-05-20 11:35:00,180.06,180.22,179.89,180.17,3000.0,170.1106,170.2617,169.95,170.2145,3000.0
2021-05-20 11:40:00,180.17,180.36,180.1,180.36,1614.0,170.2145,170.394,170.1484,170.394,1614.0
2021-05-20 11:45:00,180.38,180.47,180.32,180.38,2659.0,170.4129,170.4979,170.3562,170.4129,2659.0
2021-05-20 11:50:00,180.36,180.36,180.11,180.22,2600.0,170.394,170.394,170.1578,170.2617,2600.0
2021-05-20 11:55:00,180.3,180.42,180.1,180.1,2611.0,170.3373,170.4507,170.1484,170.1484,2611.0
2021-05-20 12:00:00,180.11,180.11,179.85,179.94,2801.0,170.1578,170.1578,169.9122,169.9972,2801.0
2021-05-20 12:05:00,179.84,180.05,179.84,180.05,1865.0,169.9027,170.1011,169.9027,170.1011,1865.0
2021-05-20 12:10:00,179.98,180.22,179.98,180.06,1751.0,170.035,170.2617,170.035,170.1106,1751.0
2021-05-20 12:15:00,180.2,180.2,180.03,180.03,3285.0,170.2428,170.2428,170.0822,170.0822,3285.0
2021-05-20 12:20:00,179.99,180.13,179.87,179.91,2640.0,170.0444,170.1767,169.9311,169.9689,2640.0
2021-05-20 12:25:00,179.91,180.03,179.63,179.64,3537.0,169.9689,170.0822,169.7043,169.7138,3537.0
2021-05-20 12:30:00,179.66,179.78,179.6,179.69,1819.0,169.7327,169.8461,169.676,169.761,1819.0
2021-05-20 12:35:00,179.67,179.68,179.39,179.61,2285.0,169.7421,169.7516,169.4776,169.6854,2285.0
2021-05-20 12:40:00,179.51,179.6,179.29,179.29,633.0,169.591,169.676,169.3831,169.3831,633.0
2021-05-20 12:45:00,179.31,179.66,179.31,179.66,6934.0,169.402,169.7327,169.402,169.7327,6934.0
2021-05-20 12:50:00,179.72,179.72,179.63,179.7,700.0,169.7894,169.7894,169.7043,169.7705,700.0
2021-05-20 12:55:00,179.64,179.69,179.48,179.65,2380.0,169.7138,169.761,169.5626,169.7232,2380.0
2021-05-20 13:00:00,179.62,179.69,179.62,179.62,400.0,169.6949,169.761,169.6949,169.6949,400.0
2021-05-20 13:05:00,179.7,179.8,179.67,179.72,1468.0,169.7705,169.8649,169.7421,169.7894,1468.0
2021-05-20 13:10:00,179.8,179.97,179.78,179.97,1104.0,169.8649,170.0256,169.8461,170.0256,1104.0
2021-05-20 13:15:00,179.93,180.0,179.92,179.93,1955.0,169.9878,170.0539,169.9783,169.9878,1955.0
2021-05-20 13:20:00,180.02,180.02,179.81,179.98,1403.0,170.0728,170.0728,169.8744,170.035,1403.0
2021-05-20 13:25:00,179.93,180.07,179.93,179.99,2317.0,169.9878,170.12,169.9878,170.0444,2317.0
2021-05-20 13:30:00,180.08,180.1,180.03,180.05,700.0,170.1295,170.1484,170.0822,170.1011,700.0
2021-05-20 13:35:00,180.03,180.18,179.98,180.1,2237.0,170.0822,170.224,170.035,170.1484,2237.0
2021-05-20 13:40:00,180.03,180.24,180.03,180.21,2775.0,170.0822,170.2806,170.0822,170.2523,2775.0
2021-05-20 13:45:00,180.21,180.23,180.01,180.09,5215.0,170.2523,170.2712,170.0633,170.1389,5215.0
2021-05-20 13:50:00,180.11,180.13,179.74,179.88,3336.0,170.1578,170.1767,169.8083,169.9405,3336.0
2021-05-20 13:55:00,179.77,179.89,179.74,179.84,1502.0,169.8366,169.95,169.8083,169.9027,1502.0
2021-05-20 14:00:00,179.86,180.11,179.86,180.07,4897.0,169.9216,170.1578,169.9216,170.12,4897.0
2021-05-20 14:05:00,180.07,180.1,180.0,180.09,1600.0,170.12,170.1484,170.0539,170.1389,1600.0
2021-05-20 14:10:00,180.12,180.13,180.03,180.11,1400.0,170.1673,170.1767,170.0822,170.1578,1400.0
2021-05-20 14:15:00,180.13,180.29,180.0,180.29,1600.0,170.1767,170.3279,170.0539,170.3279,1600.0
2021-05-20 14:20:00,180.26,180.26,180.15,180.15,940.0,170.2995,170.2995,170.1956,170.1956,940.0
2021-05-20 14:25:00,180.15,180.26,180.15,180.26,2100.0,170.1956,170.2995,170.1956,170.2995,2100.0
2021-05-20 14:30:00,180.38,180.45,180.34,180.4,2500.0,170.4129,170.479,170.3751,170.4318,2500.0
2021-05-20 14:35:00,180.38,180.55,180.38,180.48,1915.0,170.4129,170.5735,170.4129,170.5074,1915.0
2021-05-20 14:40:00,180.54,180.74,180.52,180.59,3551.0,170.5641,170.753,170.5452,170.6113,3551.0
2021-05-20 14:45:00,180.65,180.68,180.54,180.61,1390.0,170.668,170.6963,170.5641,170.6302,1390.0
2021-05-20 14:50:00,180.64,180.72,180.61,180.68,2889.0,170.6585,170.7341,170.6302,170.6963,2889.0
2021-05-20 14:55:00,180.66,180.7,180.46,180.56,3898.0,170.6774,170.7152,170.4885,170.583,3898.0
2021-05-20 15:00:00,180.48,180.58,180.37,180.39,4897.0,170.5074,170.6018,170.4035,170.4223,4897.0
2021-05-20 15:05:00,180.35,180.5,180.28,180.43,6157.0,170.3846,170.5263,170.3184,170.4601,6157.0
2021-05-20 15:10:00,180.45,180.64,180.32,180.51,4625.0,170.479,170.6585,170.3562,170.5357,4625.0
2021-05-20 15:15:00,180.56,180.79,180.56,180.69,4177.0,170.583,170.8002,170.583,170.7058,4177.0
2021-05-20 15:20:00,180.69,180.92,180.65,180.92,4128.0,170.7058,170.9231,170.668,170.9231,4128.0
2021-05-20 15:25:00,180.92,181.16,180.92,181.08,2362.0,170.9231,171.1498,170.9231,171.0742,2362.0
2021-05-20 15:30:00,181.08,181.08,180.66,180.66,4851.0,171.0742,171.0742,170.6774,170.6774,4851.0
2021-05-20 15:35:00,180.69,180.71,180.5,180.53,5589.0,170.7058,170.7247,170.5263,170.5546,5589.0
2021-05-20 15:40:00,180.57,180.72,180.51,180.6,6366.0,170.5924,170.7341,170.5357,170.6207,6366.0
2021-05-20 15:45:00,180.59,180.72,180.48,180.48,7230.0,170.6113,170.7341,170.5074,170.5074,7230.0
2021-05-20 15:50:00,180.48,180.72,180.35,180.72,17654.0,170.5074,170.7341,170.3846,170.7341,17654.0
2021-05-20 15:55:00,180.72,180.72,180.26,180.51,32846.0,170.7341,170.7341,170.2995,170.5357,32846.0
2021-05-21 09:30:00,181.39,182.58,181.38,182.2,37520.0,171.3671,172.4913,171.3576,172.1323,37520.0
2021-05-21 09:35:00,182.32,182.74,182.18,182.66,3493.0,172.2457,172.6425,172.1134,172.5669,3493.0
2021-05-21 09:40:00,182.5,182.7,182.13,182.53,2600.0,172.4158,172.6047,172.0662,172.4441,2600.0
2021-05-21 09:45:00,182.64,182.64,182.12,182.46,3503.0,172.548,172.548,172.0568,172.378,3503.0
2021-05-21 09:50:00,182.41,182.91,182.05,182.46,7358.0,172.3307,172.8031,171.9906,172.378,7358.0
2021-05-21 09:55:00,182.54,182.84,182.47,182.61,5998.0,172.4535,172.737,172.3874,172.5197,5998.0
2021-05-21 10:00:00,182.48,182.77,182.25,182.77,17469.0,172.3969,172.6708,172.1796,172.6708,17469.0
2021-05-21 10:05:00,182.79,183.25,182.63,183.25,3403.0,172.6897,173.1243,172.5386,173.1243,3403.0
2021-05-21 10:10:00,183.3,183.3,182.73,182.75,6748.0,173.1716,173.1716,172.633,172.6519,6748.0
2021-05-21 10:15:00,182.84,183.06,182.84,182.89,1976.0,172.737,172.9448,172.737,172.7842,1976.0
2021-05-21 10:20:00,183.02,183.02,182.68,182.7,5638.0,172.907,172.907,172.5858,172.6047,5638.0
2021-05-21 10:25:00,182.68,182.94,182.57,182.81,5336.0,172.5858,172.8314,172.4819,172.7086,5336.0
2021-05-21 10:30:00,182.79,182.98,182.79,182.98,2075.0,172.6897,172.8692,172.6897,172.8692,2075.0
2021-05-21 10:35:00,183.0,183.01,182.57,182.68,3355.0,172.8881,172.8976,172.4819,172.5858,3355.0
2021-05-21 10:40:00,182.59,182.78,182.57,182.75,1608.0,172.5008,172.6803,172.4819,172.6519,1608.0
2021-05-21 10:45:00,182.65,182.82,182.64,182.82,1612.0,172.5575,172.7181,172.548,172.7181,1612.0
2021-05-21 10:50:00,182.83,183.03,182.76,182.93,2333.0,172.7275,172.9165,172.6614,172.822,2333.0
2021-05-21 10:55:00,182.94,183.09,182.91,183.09,1300.0,172.8314,172.9732,172.8031,172.9732,1300.0
2021-05-21 11:00:00,183.12,183.26,182.99,183.19,5194.0,173.0015,173.1338,172.8787,173.0676,5194.0
2021-05-21 11:05:00,183.28,183.37,183.21,183.36,2126.0,173.1527,173.2377,173.0865,173.2282,2126.0
2021-05-21 11:10:00,183.29,183.36,182.99,183.05,2230.0,173.1621,173.2282,172.8787,172.9354,2230.0
2021-05-21 11:15:00,183.05,183.12,182.94,182.94,2834.0,172.9354,173.0015,172.8314,172.8314,2834.0
2021-05-21 11:20:00,183.01,183.24,182.93,183.15,1513.0,172.8976,173.1149,172.822,173.0298,1513.0
2021-05-21 11:25:00,182.92,183.04,182.88,183.01,2575.0,172.8125,172.9259,172.7748,172.8976,2575.0
2021-05-21 11:30:00,182.96,183.05,182.86,183.03,4227.0,172.8503,172.9354,172.7559,172.9165,4227.0
2021-05-21 11:35:00,183.03,183.09,182.86,182.88,3267.0,172.9165,172.9732,172.7559,172.7748,3267.0
2021-05-21 11:40:00,183.0,183.07,182.87,182.97,4681.0,172.8881,172.9543,172.7653,172.8598,4681.0
2021-05-21 11:45:00,182.98,183.17,182.94,183.17,6040.0,172.8692,173.0487,172.8314,173.0487,6040.0
2021-05-21 11:50:00,183.16,183.16,182.9,182.93,7635.0,173.0393,173.0393,172.7937,172.822,7635.0
2021-05-21 11:55:00,182.98,183.09,182.93,182.97,7049.0,172.8692,172.9732,172.822,172.8598,7049.0
2021-05-21 12:00:00,182.92,182.92,182.68,182.78,8071.0,172.8125,172.8125,172.5858,172.6803,8071.0
2021-05-21 12:05:00,182.77,182.93,182.13,182.17,11127.0,172.6708,172.822,172.0662,172.104,11127.0
2021-05-21 12:10:00,182.2,182.54,182.16,182.41,3274.0,172.1323,172.4535,172.0945,172.3307,3274.0
2021-05-21 12:15:00,182.35,182.44,182.3,182.32,5478.0,172.274,172.3591,172.2268,172.2457,5478.0
2021-05-21 12:20:00,182.27,182.36,182.02,182.08,1340.0,172.1985,172.2835,171.9623,172.019,1340.0
2021-05-21 12:25:00,182.09,182.1,181.79,181.88,2060.0,172.0284,172.0379,171.745,171.83,2060.0
2021-05-21 12:30:00,181.91,181.96,181.65,181.69,1646.0,171.8584,171.9056,171.6127,171.6505,1646.0
2021-05-21 12:35:00,181.59,181.61,181.41,181.5,2412.0,171.556,171.5749,171.386,171.471,2412.0
2021-05-21 12:40:00,181.56,181.75,181.56,181.67,2157.0,171.5277,171.7072,171.5277,171.6316,2157.0
2021-05-21 12:45:00,181.6,181.6,181.44,181.48,1301.0,171.5655,171.5655,171.4143,171.4521,1301.0
2021-05-21 12:50:00,181.45,181.45,181.32,181.32,1157.0,171.4238,171.4238,171.301,171.301,1157.0
2021-05-21 12:55:00,181.27,181.29,181.14,181.25,2196.0,171.2537,171.2726,171.1309,171.2348,2196.0
2021-05-21 13:00:00,181.24,181.5,181.24,181.5,2438.0,171.2254,171.471,171.2254,171.471,2438.0
2021-05-21 13:05:00,181.63,181.7,181.57,181.63,2409.0,171.5938,171.66,171.5371,171.5938,2409.0
2021-05-21 13:10:00,181.61,181.66,181.51,181.6,1791.0,171.5749,171.6222,171.4805,171.5655,1791.0
2021-05-21 13:15:00,181.63,181.66,181.57,181.66,793.0,171.5938,171.6222,171.5371,171.6222,793.0
2021-05-21 13:20:00,181.61,181.77,181.49,181.73,2004.0,171.5749,171.7261,171.4616,171.6883,2004.0
2021-05-21 13:25:00,181.76,181.8,181.67,181.76,2340.0,171.7166,171.7544,171.6316,171.7166,2340.0
2021-05-21 13:30:00,181.85,182.23,181.85,182.21,6782.0,171.8017,172.1607,171.8017,172.1418,6782.0
2021-05-21 13:35:00,182.21,182.34,182.15,182.34,2020.0,172.1418,172.2646,172.0851,172.2646,2020.0
2021-05-21 13:40:00,182.31,182.33,182.14,182.25,2599.0,172.2363,172.2551,172.0756,172.1796,2599.0
2021-05-21 13:45:00,182.19,182.19,182.11,182.16,830.0,172.1229,172.1229,172.0473,172.0945,830.0
2021-05-21 13:50:00,182.15,182.22,182.13,182.13,1900.0,172.0851,172.1512,172.0662,172.0662,1900.0
2021-05-21 13:55:00,182.23,182.29,182.17,182.23,2736.0,172.1607,172.2174,172.104,172.1607,2736.0
2021-05-21 14:00:00,182.25,182.32,182.18,182.32,2162.0,172.1796,172.2457,172.1134,172.2457,2162.0
2021-05-21 14:05:00,182.31,182.45,182.26,182.29,2594.0,172.2363,172.3685,172.189,172.2174,2594.0
2021-05-21 14:10:00,182.22,182.35,182.18,182.26,2623.0,172.1512,172.274,172.1134,172.189,2623.0
2021-05-21 14:15:00,182.28,182.31,182.27,182.27,912.0,172.2079,172.2363,172.1985,172.1985,912.0
2021-05-21 14:20:00,182.27,182.35,182.17,182.35,3872.0,172.1985,172.274,172.104,172.274,3872.0
2021-05-21 14:25:00,182.36,182.39,182.24,182.29,2901.0,172.2835,172.3118,172.1701,172.2174,2901.0
2021-05-21 14:30:00,182.34,182.45,182.31,182.35,1264.0,172.2646,172.3685,172.2363,172.274,1264.0
2021-05-21 14:35:00,182.34,182.38,182.11,182.2,6822.0,172.2646,172.3024,172.0473,172.1323,6822.0
2021-05-21 14:40:00,182.14,182.15,182.03,182.06,1408.0,172.0756,172.0851,171.9717,172.0001,1408.0
2021-05-21 14:45:00,182.08,182.23,182.08,182.18,849.0,172.019,172.1607,172.019,172.1134,849.0
2021-05-21 14:50:00,182.25,182.32,182.21,182.32,5064.0,172.1796,172.2457,172.1418,172.2457,5064.0
2021-05-21 14:55:00,182.28,182.36,182.25,182.36,1600.0,172.2079,172.2835,172.1796,172.2835,1600.0
2021-05-21 15:00:00,182.33,182.33,182.12,182.21,2200.0,172.2551,172.2551,172.0568,172.1418,2200.0
2021-05-21 15:05:00,182.28,182.34,182.28,182.33,1400.0,172.2079,172.2646,172.2079,172.2551,1400.0
2021-05-21 15:10:00,182.32,182.56,182.32,182.52,2608.0,172.2457,172.4724,172.2457,172.4347,2608.0
2021-05-21 15:15:00,182.5,182.79,182.5,182.67,7796.0,172.4158,172.6897,172.4158,172.5764,7796.0
2021-05-21 15:20:00,182.69,182.74,182.56,182.56,6308.0,172.5953,172.6425,172.4724,172.4724,6308.0
2021-05-21 15:25:00,182.54,182.61,182.44,182.54,5305.0,172.4535,172.5197,172.3591,172.4535,5305.0
2021-05-21 15:30:00,182.53,182.53,182.37,182.39,4270.0,172.4441,172.4441,172.2929,172.3118,4270.0
2021-05-21 15:35:00,182.41,182.59,182.41,182.47,6333.0,172.3307,172.5008,172.3307,172.3874,6333.0
2021-05-21 15:40:00,182.47,182.51,182.23,182.23,7901.0,172.3874,172.4252,172.1607,172.1607,7901.0
2021-05-21 15:45:00,182.25,182.34,182.12,182.34,11239.0,172.1796,172.2646,172.0568,172.2646,11239.0
2021-05-21 15:50:00,182.38,182.62,182.34,182.5,15087.0,172.3024,172.5291,172.2646,172.4158,15087.0
2021-05-21 15:55:00,182.46,182.58,182.05,182.09,45713.0,172.378,172.4913,171.9906,172.0284,45713.0
2021-05-24 09:30:00,183.43,183.65,182.83,183.13,20449.0,173.2944,173.5022,172.7275,173.0109,20449.0
2021-05-24 09:35:00,183.13,183.13,181.99,182.28,12261.0,173.0109,173.0109,171.9339,172.2079,12261.0
2021-05-24 09:40:00,182.12,182.12,181.7,181.99,2934.0,172.0568,172.0568,171.66,171.9339,2934.0
2021-05-24 09:45:00,182.0,182.48,182.0,182.41,6254.0,171.9434,172.3969,171.9434,172.3307,6254.0
2021-05-24 09:50:00,182.24,182.29,182.07,182.18,4447.0,172.1701,172.2174,172.0095,172.1134,4447.0
2021-05-24 09:55:00,182.31,182.78,182.31,182.78,2935.0,172.2363,172.6803,172.2363,172.6803,2935.0
2021-05-24 10:00:00,182.74,182.95,182.74,182.89,7985.0,172.6425,172.8409,172.6425,172.7842,7985.0
2021-05-24 10:05:00,182.89,183.09,182.82,182.99,14923.0,172.7842,172.9732,172.7181,172.8787,14923.0
2021-05-24 10:10:00,182.96,182.99,182.56,182.92,15674.0,172.8503,172.8787,172.4724,172.8125,15674.0
2021-05-24 10:15:00,182.86,182.96,182.52,182.72,12688.0,172.7559,172.8503,172.4347,172.6236,12688.0
2021-05-24 10:20:00,182.75,182.83,182.42,182.46,9903.0,172.6519,172.7275,172.3402,172.378,9903.0
2021-05-24 10:25:00,182.48,182.51,182.29,182.38,5466.0,172.3969,172.4252,172.2174,172.3024,5466.0
2021-05-24 10:30:00,182.37,182.82,182.29,182.81,11612.0,172.2929,172.7181,172.2174,172.7086,11612.0
2021-05-24 10:35:00,182.84,182.84,182.5,182.68,6212.0,172.737,172.737,172.4158,172.5858,6212.0
2021-05-24 10:40:00,182.64,182.9,182.54,182.57,3305.0,172.548,172.7937,172.4535,172.4819,3305.0
2021-05-24 10:45:00,182.55,182.63,182.43,182.47,8536.0,172.463,172.5386,172.3496,172.3874,8536.0
2021-05-24 10:50:00,182.49,182.66,182.42,182.47,7118.0,172.4063,172.5669,172.3402,172.3874,7118.0
2021-05-24 10:55:00,182.46,182.46,182.17,182.27,3329.0,172.378,172.378,172.104,172.1985,3329.0
2021-05-24 11:00:00,182.28,182.45,182.23,182.3,5812.0,172.2079,172.3685,172.1607,172.2268,5812.0
2021-05-24 11:05:00,182.2,182.35,182.09,182.18,3042.0,172.1323,172.274,172.0284,172.1134,3042.0
2021-05-24 11:10:00,182.13,182.15,181.99,181.99,1223.0,172.0662,172.0851,171.9339,171.9339,1223.0
2021-05-24 11:15:00,181.98,182.18,181.96,182.18,2459.0,171.9245,172.1134,171.9056,172.1134,2459.0
2021-05-24 11:20:00,182.34,182.34,182.22,182.26,2006.0,172.2646,172.2646,172.1512,172.189,2006.0
2021-05-24 11:25:00,182.24,182.46,182.24,182.4,4025.0,172.1701,172.378,172.1701,172.3213,4025.0
2021-05-24 11:30:00,182.43,182.58,182.37,182.57,933.0,172.3496,172.4913,172.2929,172.4819,933.0
2021-05-24 11:35:00,182.64,182.64,182.44,182.53,1818.0,172.548,172.548,172.3591,172.4441,1818.0
2021-05-24 11:40:00,182.54,182.65,182.54,182.62,1607.0,172.4535,172.5575,172.4535,172.5291,1607.0
2021-05-24 11:45:00,182.6,182.65,182.44,182.47,3823.0,172.5102,172.5575,172.3591,172.3874,3823.0
2021-05-24 11:50:00,182.49,182.49,182.36,182.43,1957.0,172.4063,172.4063,172.2835,172.3496,1957.0
2021-05-24 11:55:00,182.34,182.51,182.34,182.34,2332.0,172.2646,172.4252,172.2646,172.2646,2332.0
2021-05-24 12:00:00,182.4,182.55,182.3,182.37,9868.0,172.3213,172.463,172.2268,172.2929,9868.0
2021-05-24 12:05:00,182.34,182.38,182.27,182.28,1900.0,172.2646,172.3024,172.1985,172.2079,1900.0
2021-05-24 12:10:00,182.25,182.29,182.14,182.25,3407.0,172.1796,172.2174,172.0756,172.1796,3407.0
2021-05-24 12:15:00,182.29,182.39,182.28,182.39,3263.0,172.2174,172.3118,172.2079,172.3118,3263.0
2021-05-24 12:20:00,182.43,182.55,182.33,182.53,5113.0,172.3496,172.463,172.2551,172.4441,5113.0
2021-05-24 12:25:00,182.53,182.61,182.5,182.58,6441.0,172.4441,172.5197,172.4158,172.4913,6441.0
2021-05-24 12:30:00,182.59,182.84,182.59,182.84,7599.0,172.5008,172.737,172.5008,172.737,7599.0
2021-05-24 12:35:00,182.83,183.01,182.82,182.89,3487.0,172.7275,172.8976,172.7181,172.7842,3487.0
2021-05-24 12:40:00,182.91,182.91,182.68,182.7,2303.0,172.8031,172.8031,172.5858,172.6047,2303.0
2021-05-24 12:45:00,182.71,182.79,182.67,182.73,3093.0,172.6142,172.6897,172.5764,172.633,3093.0
2021-05-24 12:50:00,182.74,182.91,182.73,182.78,2144.0,172.6425,172.8031,172.633,172.6803,2144.0
2021-05-24 12:55:00,182.75,182.89,182.73,182.78,2598.0,172.6519,172.7842,172.633,172.6803,2598.0
2021-05-24 13:00:00,182.81,182.98,182.81,182.98,1235.0,172.7086,172.8692,172.7086,172.8692,1235.0
2021-05-24 13:05:00,183.01,183.01,182.79,182.83,2003.0,172.8976,172.8976,172.6897,172.7275,2003.0
2021-05-24 13:10:00,182.82,182.99,182.78,182.86,2536.0,172.7181,172.8787,172.6803,172.7559,2536.0
2021-05-24 13:15:00,182.85,182.85,182.62,182.62,6302.0,172.7464,172.7464,172.5291,172.5291,6302.0
2021-05-24 13:20:00,182.61,182.68,182.52,182.68,3227.0,172.5197,172.5858,172.4347,172.5858,3227.0
2021-05-24 13:25:00,182.67,182.79,182.67,182.74,1739.0,172.5764,172.6897,172.5764,172.6425,1739.0
2021-05-24 13:30:00,182.75,182.84,182.7,182.73,2166.0,172.6519,172.737,172.6047,172.633,2166.0
2021-05-24 13:35:00,182.73,182.73,182.61,182.7,3205.0,172.633,172.633,172.5197,172.6047,3205.0
2021-05-24 13:40:00,182.69,182.75,182.65,182.73,2953.0,172.5953,172.6519,172.5575,172.633,2953.0
2021-05-24 13:45:00,182.7,182.72,182.63,182.67,1831.0,172.6047,172.6236,172.5386,172.5764,1831.0
2021-05-24 13:50:00,182.72,182.73,182.55,182.65,4042.0,172.6236,172.633,172.463,172.5575,4042.0
2021-05-24 13:55:00,182.61,182.79,182.58,182.77,3155.0,172.5197,172.6897,172.4913,172.6708,3155.0
2021-05-24 14:00:00,182.73,182.76,182.58,182.61,3446.0,172.633,172.6614,172.4913,172.5197,3446.0
2021-05-24 14:05:00,182.58,182.73,182.54,182.68,4950.0,172.4913,172.633,172.4535,172.5858,4950.0
2021-05-24 14:10:00,182.7,183.03,182.66,183.01,4188.0,172.6047,172.9165,172.5669,172.8976,4188.0
2021-05-24 14:15:00,183.08,183.13,183.05,183.1,3551.0,172.9637,173.0109,172.9354,172.9826,3551.0
2021-05-24 14:20:00,183.13,183.16,183.07,183.07,6450.0,173.0109,173.0393,172.9543,172.9543,6450.0
2021-05-24 14:25:00,183.06,183.07,182.95,183.02,6237.0,172.9448,172.9543,172.8409,172.907,6237.0
2021-05-24 14:30:00,183.01,183.09,182.86,182.86,3249.0,172.8976,172.9732,172.7559,172.7559,3249.0
2021-05-24 14:35:00,182.9,182.92,182.74,182.79,3105.0,172.7937,172.8125,172.6425,172.6897,3105.0
2021-05-24 14:40:00,182.83,182.89,182.8,182.89,3464.0,172.7275,172.7842,172.6992,172.7842,3464.0
2021-05-24 14:45:00,182.92,182.92,182.73,182.74,1930.0,172.8125,172.8125,172.633,172.6425,1930.0
2021-05-24 14:50:00,182.77,182.8,182.52,182.56,2413.0,172.6708,172.6992,172.4347,172.4724,2413.0
2021-05-24 14:55:00,182.57,182.74,182.57,182.74,2991.0,172.4819,172.6425,172.4819,172.6425,2991.0
2021-05-24 15:00:00,182.71,182.75,182.65,182.7,1546.0,172.6142,172.6519,172.5575,172.6047,1546.0
2021-05-24 15:05:00,182.69,182.79,182.68,182.76,2663.0,172.5953,172.6897,172.5858,172.6614,2663.0
2021-05-24 15:10:00,182.75,182.8,182.68,182.69,4084.0,172.6519,172.6992,172.5858,172.5953,4084.0
2021-05-24 15:15:00,182.65,182.67,182.56,182.57,2260.0,172.5575,172.5764,172.4724,172.4819,2260.0
2021-05-24 15:20:00,182.57,182.62,182.48,182.52,2981.0,172.4819,172.5291,172.3969,172.4347,2981.0
2021-05-24 15:25:00,182.54,182.6,182.51,182.56,5390.0,172.4535,172.5102,172.4252,172.4724,5390.0
2021-05-24 15:30:00,182.54,182.64,182.52,182.58,4740.0,172.4535,172.548,172.4347,172.4913,4740.0
2021-05-24 15:35:00,182.55,182.58,182.39,182.41,4134.0,172.463,172.4913,172.3118,172.3307,4134.0
2021-05-24 15:40:00,182.36,182.47,182.34,182.43,9413.0,172.2835,172.3874,172.2646,172.3496,9413.0
2021-05-24 15:45:00,182.27,182.34,182.19,182.24,10422.0,172.1985,172.2646,172.1229,172.1701,10422.0
2021-05-24 15:50:00,182.27,182.33,182.1,182.31,21553.0,172.1985,172.2551,172.0379,172.2363,21553.0
2021-05-24 15:55:00,182.26,182.35,182.07,182.1,33257.0,172.189,172.274,172.0095,172.0379,33257.0
2021-05-25 09:30:00,182.1,182.89,181.84,182.89,16580.0,172.0379,172.7842,171.7922,172.7842,16580.0
2021-05-25 09:35:00,182.99,183.29,182.73,183.21,9806.0,172.8787,173.1621,172.633,173.0865,9806.0
2021-05-25 09:40:00,183.22,183.39,182.98,183.25,4842.0,173.096,173.2566,172.8692,173.1243,4842.0
2021-05-25 09:45:00,183.32,183.36,183.05,183.06,5343.0,173.1904,173.2282,172.9354,172.9448,5343.0
2021-05-25 09:50:00,183.07,183.28,182.93,183.12,4686.0,172.9543,173.1527,172.822,173.0015,4686.0
2021-05-25 09:55:00,183.18,183.33,182.97,183.06,6281.0,173.0582,173.1999,172.8598,172.9448,6281.0
2021-05-25 10:00:00,183.0,183.17,182.85,183.05,8163.0,172.8881,173.0487,172.7464,172.9354,8163.0
2021-05-25 10:05:00,183.0,183.45,182.97,183.45,5290.0,172.8881,173.3133,172.8598,173.3133,5290.0
2021-05-25 10:10:00,183.46,183.5,182.88,182.92,2730.0,173.3227,173.3605,172.7748,172.8125,2730.0
2021-05-25 10:15:00,183.0,183.05,182.82,182.93,3060.0,172.8881,172.9354,172.7181,172.822,3060.0
2021-05-25 10:20:00,183.02,183.03,182.86,182.95,2259.0,172.907,172.9165,172.7559,172.8409,2259.0
2021-05-25 10:25:00,183.09,183.12,182.9,183.06,5069.0,172.9732,173.0015,172.7937,172.9448,5069.0
2021-05-25 10:30:00,183.01,183.3,183.01,183.2,5332.0,172.8976,173.1716,172.8976,173.0771,5332.0
2021-05-25 10:35:00,183.1,183.19,182.98,183.02,1720.0,172.9826,173.0676,172.8692,172.907,1720.0
2021-05-25 10:40:00,183.07,183.29,182.99,183.28,2625.0,172.9543,173.1621,172.8787,173.1527,2625.0
2021-05-25 10:45:00,183.29,183.31,183.13,183.18,5037.0,173.1621,173.181,173.0109,173.0582,5037.0
2021-05-25 10:50:00,183.19,183.4,183.11,183.4,3425.0,173.0676,173.266,172.992,173.266,3425.0
2021-05-25 10:55:00,183.48,183.63,183.38,183.43,11302.0,173.3416,173.4833,173.2471,173.2944,11302.0
2021-05-25 11:00:00,183.46,183.48,183.03,183.07,6290.0,173.3227,173.3416,172.9165,172.9543,6290.0
2021-05-25 11:05:00,183.03,183.36,182.87,183.35,7232.0,172.9165,173.2282,172.7653,173.2188,7232.0
2021-05-25 11:10:00,183.32,183.68,183.27,183.62,12732.0,173.1904,173.5306,173.1432,173.4739,12732.0
2021-05-25 11:15:00,183.58,183.62,183.39,183.49,18546.0,173.4361,173.4739,173.2566,173.3511,18546.0
2021-05-25 11:20:00,183.44,183.59,183.29,183.56,3828.0,173.3038,173.4455,173.1621,173.4172,3828.0
2021-05-25 11:25:00,183.55,183.57,183.28,183.31,5429.0,173.4077,173.4266,173.1527,173.181,5429.0
2021-05-25 11:30:00,183.32,183.41,182.98,182.98,7504.0,173.1904,173.2755,172.8692,172.8692,7504.0
2021-05-25 11:35:00,182.97,182.97,182.69,182.77,2567.0,172.8598,172.8598,172.5953,172.6708,2567.0
2021-05-25 11:40:00,182.78,183.03,182.78,183.03,1405.0,172.6803,172.9165,172.6803,172.9165,1405.0
2021-05-25 11:45:00,183.04,183.05,182.94,183.05,1300.0,172.9259,172.9354,172.8314,172.9354,1300.0
2021-05-25 11:50:00,182.99,183.12,182.98,183.02,1676.0,172.8787,173.0015,172.8692,172.907,1676.0
2021-05-25 11:55:00,182.95,183.29,182.87,183.22,1781.0,172.8409,173.1621,172.7653,173.096,1781.0
2021-05-25 12:00:00,183.24,183.43,183.23,183.43,1600.0,173.1149,173.2944,173.1054,173.2944,1600.0
2021-05-25 12:05:00,183.45,183.59,183.38,183.51,5598.0,173.3133,173.4455,173.2471,173.3699,5598.0
2021-05-25 12:10:00,183.55,183.61,183.54,183.54,1202.0,173.4077,173.4644,173.3983,173.3983,1202.0
2021-05-25 12:15:00,183.59,183.72,183.53,183.72,1279.0,173.4455,173.5683,173.3888,173.5683,1279.0
2021-05-25 12:20:00,183.75,183.76,183.66,183.68,1584.0,173.5967,173.6061,173.5117,173.5306,1584.0
2021-05-25 12:25:00,183.65,183.74,183.65,183.71,1034.0,173.5022,173.5872,173.5022,173.5589,1034.0
2021-05-25 12:30:00,183.69,183.75,183.61,183.69,1806.0,173.54,173.5967,173.4644,173.54,1806.0
2021-05-25 12:35:00,183.63,183.74,183.61,183.69,2495.0,173.4833,173.5872,173.4644,173.54,2495.0
2021-05-25 12:40:00,183.75,183.96,183.71,183.87,6655.0,173.5967,173.7951,173.5589,173.7101,6655.0
2021-05-25 12:45:00,183.86,183.92,183.74,183.75,4562.0,173.7006,173.7573,173.5872,173.5967,4562.0
2021-05-25 12:50:00,183.7,183.81,183.69,183.74,3650.0,173.5494,173.6534,173.54,173.5872,3650.0
2021-05-25 12:55:00,183.68,183.71,183.63,183.69,2615.0,173.5306,173.5589,173.4833,173.54,2615.0
2021-05-25 13:00:00,183.72,183.72,183.36,183.42,2003.0,173.5683,173.5683,173.2282,173.2849,2003.0
2021-05-25 13:05:00,183.45,183.45,183.3,183.44,1402.0,173.3133,173.3133,173.1716,173.3038,1402.0
2021-05-25 13:10:00,183.41,183.49,183.37,183.42,1814.0,173.2755,173.3511,173.2377,173.2849,1814.0
2021-05-25 13:15:00,183.44,183.5,183.39,183.39,2372.0,173.3038,173.3605,173.2566,173.2566,2372.0
2021-05-25 13:20:00,183.33,183.39,183.28,183.39,1401.0,173.1999,173.2566,173.1527,173.2566,1401.0
2021-05-25 13:25:00,183.34,183.39,183.25,183.39,1193.0,173.2093,173.2566,173.1243,173.2566,1193.0
2021-05-25 13:30:00,183.36,183.38,183.24,183.25,1304.0,173.2282,173.2471,173.1149,173.1243,1304.0
2021-05-25 13:35:00,183.23,183.29,183.21,183.29,2232.0,173.1054,173.1621,173.0865,173.1621,2232.0
2021-05-25 13:40:00,183.26,183.27,183.1,183.13,2901.0,173.1338,173.1432,172.9826,173.0109,2901.0
2021-05-25 13:45:00,183.09,183.24,183.04,183.23,2833.0,172.9732,173.1149,172.9259,173.1054,2833.0
2021-05-25 13:50:00,183.13,183.35,183.13,183.35,1527.0,173.0109,173.2188,173.0109,173.2188,1527.0
2021-05-25 13:55:00,183.33,183.37,183.28,183.29,1827.0,173.1999,173.2377,173.1527,173.1621,1827.0
2021-05-25 14:00:00,183.08,183.17,183.07,183.14,1729.0,172.9637,173.0487,172.9543,173.0204,1729.0
2021-05-25 14:05:00,183.2,183.25,183.2,183.21,1010.0,173.0771,173.1243,173.0771,173.0865,1010.0
2021-05-25 14:10:00,183.15,183.29,183.09,183.29,3235.0,173.0298,173.1621,172.9732,173.1621,3235.0
2021-05-25 14:15:00,183.23,183.26,183.07,183.13,1361.0,173.1054,173.1338,172.9543,173.0109,1361.0
2021-05-25 14:20:00,183.03,183.03,182.9,182.94,2118.0,172.9165,172.9165,172.7937,172.8314,2118.0
2021-05-25 14:25:00,182.97,183.09,182.96,182.99,2632.0,172.8598,172.9732,172.8503,172.8787,2632.0
2021-05-25 14:30:00,182.99,183.06,182.94,183.04,3289.0,172.8787,172.9448,172.8314,172.9259,3289.0
2021-05-25 14:35:00,183.04,183.19,183.0,183.16,2281.0,172.9259,173.0676,172.8881,173.0393,2281.0
2021-05-25 14:40:00,183.21,183.23,183.03,183.03,1362.0,173.0865,173.1054,172.9165,172.9165,1362.0
2021-05-25 14:45:00,183.07,183.07,182.97,183.02,1945.0,172.9543,172.9543,172.8598,172.907,1945.0
2021-05-25 14:50:00,182.99,183.01,182.89,182.97,3124.0,172.8787,172.8976,172.7842,172.8598,3124.0
2021-05-25 14:55:00,182.96,183.05,182.86,182.87,2037.0,172.8503,172.9354,172.7559,172.7653,2037.0
2021-05-25 15:00:00,182.83,182.83,182.7,182.73,2363.0,172.7275,172.7275,172.6047,172.633,2363.0
2021-05-25 15:05:00,182.75,182.82,182.72,182.74,5190.0,172.6519,172.7181,172.6236,172.6425,5190.0
2021-05-25 15:10:00,182.69,182.75,182.67,182.67,2200.0,172.5953,172.6519,172.5764,172.5764,2200.0
2021-05-25 15:15:00,182.61,182.68,182.56,182.66,3345.0,172.5197,172.5858,172.4724,172.5669,3345.0
2021-05-25 15:20:00,182.65,182.74,182.58,182.63,2535.0,172.5575,172.6425,172.4913,172.5386,2535.0
2021-05-25 15:25:00,182.7,182.74,182.63,182.68,2309.0,172.6047,172.6425,172.5386,172.5858,2309.0
2021-05-25 15:30:00,182.65,182.65,182.5,182.54,3375.0,172.5575,172.5575,172.4158,172.4535,3375.0
2021-05-25 15:35:00,182.61,182.72,182.58,182.69,4141.0,172.5197,172.6236,172.4913,172.5953,4141.0
2021-05-25 15:40:00,182.7,182.87,182.7,182.84,5812.0,172.6047,172.7653,172.6047,172.737,5812.0
2021-05-25 15:45:00,182.87,182.9,182.5,182.5,6315.0,172.7653,172.7937,172.4158,172.4158,6315.0
2021-05-25 15:50:00,182.48,182.61,182.28,182.34,10718.0,172.3969,172.5197,172.2079,172.2646,10718.0
2021-05-25 15:55:00,182.33,182.64,182.33,182.54,32524.0,172.2551,172.548,172.2551,172.4535,32524.0
2021-05-26 09:30:00,182.99,183.46,181.77,182.73,15096.0,172.8787,173.3227,171.7261,172.633,15096.0
2021-05-26 09:35:00,182.45,182.56,182.15,182.39,2381.0,172.3685,172.4724,172.0851,172.3118,2381.0
2021-05-26 09:40:00,182.39,182.97,182.39,182.89,4365.0,172.3118,172.8598,172.3118,172.7842,4365.0
2021-05-26 09:45:00,182.86,183.03,182.5,182.5,4807.0,172.7559,172.9165,172.4158,172.4158,4807.0
2021-05-26 09:50:00,182.57,182.67,182.39,182.55,3254.0,172.4819,172.5764,172.3118,172.463,3254.0
2021-05-26 09:55:00,182.38,182.41,182.22,182.34,3101.0,172.3024,172.3307,172.1512,172.2646,3101.0
2021-05-26 10:00:00,182.36,182.56,182.3,182.51,14653.0,172.2835,172.4724,172.2268,172.4252,14653.0
2021-05-26 10:05:00,182.47,182.58,182.02,182.08,7731.0,172.3874,172.4913,171.9623,172.019,7731.0
2021-05-26 10:10:00,182.06,182.63,182.06,182.58,4787.0,172.0001,172.5386,172.0001,172.4913,4787.0
2021-05-26 10:15:00,182.65,182.8,182.54,182.67,3581.0,172.5575,172.6992,172.4535,172.5764,3581.0
2021-05-26 10:20:00,182.68,182.73,182.53,182.73,2501.0,172.5858,172.633,172.4441,172.633,2501.0
2021-05-26 10:25:00,182.72,182.73,182.49,182.53,2990.0,172.6236,172.633,172.4063,172.4441,2990.0
2021-05-26 10:30:00,182.57,182.58,182.29,182.38,4377.0,172.4819,172.4913,172.2174,172.3024,4377.0
2021-05-26 10:35:00,182.37,182.55,182.29,182.55,2473.0,172.2929,172.463,172.2174,172.463,2473.0
2021-05-26 10:40:00,182.55,182.76,182.48,182.55,2032.0,172.463,172.6614,172.3969,172.463,2032.0
2021-05-26 10:45:00,182.59,182.64,182.53,182.53,2140.0,172.5008,172.548,172.4441,172.4441,2140.0
2021-05-26 10:50:00,182.61,182.61,182.09,182.18,3966.0,172.5197,172.5197,172.0284,172.1134,3966.0
2021-05-26 10:55:00,182.11,182.29,182.08,182.2,3760.0,172.0473,172.2174,172.019,172.1323,3760.0
2021-05-26 11:00:00,182.23,182.5,182.23,182.45,4793.0,172.1607,172.4158,172.1607,172.3685,4793.0
2021-05-26 11:05:00,182.45,182.66,182.41,182.55,5236.0,172.3685,172.5669,172.3307,172.463,5236.0
2021-05-26 11:10:00,182.57,182.64,182.53,182.53,4317.0,172.4819,172.548,172.4441,172.4441,4317.0
2021-05-26 11:15:00,182.55,182.55,182.42,182.5,2568.0,172.463,172.463,172.3402,172.4158,2568.0
2021-05-26 11:20:00,182.49,182.49,182.29,182.43,3746.0,172.4063,172.4063,172.2174,172.3496,3746.0
2021-05-26 11:25:00,182.42,182.67,182.41,182.64,3769.0,172.3402,172.5764,172.3307,172.548,3769.0
2021-05-26 11:30:00,182.59,182.68,182.56,182.65,3279.0,172.5008,172.5858,172.4724,172.5575,3279.0
2021-05-26 11:35:00,182.61,182.61,182.36,182.36,3606.0,172.5197,172.5197,172.2835,172.2835,3606.0
2021-05-26 11:40:00,182.34,182.38,182.24,182.29,4893.0,172.2646,172.3024,172.1701,172.2174,4893.0
2021-05-26 11:45:00,182.35,182.49,182.35,182.42,2452.0,172.274,172.4063,172.274,172.3402,2452.0
2021-05-26 11:50:00,182.51,182.56,182.44,182.47,2835.0,172.4252,172.4724,172.3591,172.3874,2835.0
2021-05-26 11:55:00,182.5,182.62,182.5,182.54,1161.0,172.4158,172.5291,172.4158,172.4535,1161.0
2021-05-26 12:00:00,182.61,182.72,182.56,182.66,2649.0,172.5197,172.6236,172.4724,172.5669,2649.0
2021-05-26 12:05:00,182.71,182.8,182.68,182.76,1496.0,172.6142,172.6992,172.5858,172.6614,1496.0
2021-05-26 12:10:00,182.8,182.83,182.6,182.64,3002.0,172.6992,172.7275,172.5102,172.548,3002.0
2021-05-26 12:15:00,182.61,182.68,182.57,182.59,1819.0,172.5197,172.5858,172.4819,172.5008,1819.0
2021-05-26 12:20:00,182.58,182.63,182.54,182.63,2772.0,172.4913,172.5386,172.4535,172.5386,2772.0
2021-05-26 12:25:00,182.63,182.65,182.47,182.58,3514.0,172.5386,172.5575,172.3874,172.4913,3514.0
2021-05-26 12:30:00,182.59,182.7,182.58,182.63,1708.0,172.5008,172.6047,172.4913,172.5386,1708.0
2021-05-26 12:35:00,182.6,182.71,182.56,182.66,2696.0,172.5102,172.6142,172.4724,172.5669,2696.0
2021-05-26 12:40:00,182.66,182.71,182.54,182.67,2495.0,172.5669,172.6142,172.4535,172.5764,2495.0
2021-05-26 12:45:00,182.65,182.74,182.63,182.74,1203.0,172.5575,172.6425,172.5386,172.6425,1203.0
2021-05-26 12:50:00,182.73,182.79,182.71,182.71,2666.0,172.633,172.6897,172.6142,172.6142,2666.0
2021-05-26 12:55:00,182.71,182.79,182.66,182.74,3054.0,172.6142,172.6897,172.5669,172.6425,3054.0
2021-05-26 13:00:00,182.77,183.05,182.75,183.05,7756.0,172.6708,172.9354,172.6519,172.9354,7756.0
2021-05-26 13:05:00,183.05,183.13,182.88,183.01,7492.0,172.9354,173.0109,172.7748,172.8976,7492.0
2021-05-26 13:10:00,182.99,183.09,182.93,182.98,8395.0,172.8787,172.9732,172.822,172.8692,8395.0
2021-05-26 13:15:00,182.93,183.05,182.84,183.01,2720.0,172.822,172.9354,172.737,172.8976,2720.0
2021-05-26 13:20:00,183.04,183.04,182.86,182.89,3767.0,172.9259,172.9259,172.7559,172.7842,3767.0
2021-05-26 13:25:00,182.93,183.0,182.93,182.97,9013.0,172.822,172.8881,172.822,172.8598,9013.0
2021-05-26 13:30:00,182.96,183.01,182.93,182.96,7863.0,172.8503,172.8976,172.822,172.8503,7863.0
2021-05-26 13:35:00,182.98,183.0,182.93,182.99,7195.0,172.8692,172.8881,172.822,172.8787,7195.0
2021-05-26 13:40:00,183.0,183.14,182.88,182.91,12645.0,172.8881,173.0204,172.7748,172.8031,12645.0
2021-05-26 13:45:00,182.98,183.1,182.89,182.91,7108.0,172.8692,172.9826,172.7842,172.8031,7108.0
2021-05-26 13:50:00,182.92,183.13,182.88,183.07,7017.0,172.8125,173.0109,172.7748,172.9543,7017.0
2021-05-26 13:55:00,183.14,183.33,183.14,183.32,3479.0,173.0204,173.1999,173.0204,173.1904,3479.0
2021-05-26 14:00:00,183.32,183.41,183.25,183.41,4629.0,173.1904,173.2755,173.1243,173.2755,4629.0
2021-05-26 14:05:00,183.46,183.54,183.38,183.52,3167.0,173.3227,173.3983,173.2471,173.3794,3167.0
2021-05-26 14:10:00,183.54,183.65,183.4,183.43,6674.0,173.3983,173.5022,173.266,173.2944,6674.0
2021-05-26 14:15:00,183.41,183.43,183.28,183.43,4225.0,173.2755,173.2944,173.1527,173.2944,4225.0
2021-05-26 14:20:00,183.41,183.41,183.28,183.39,4995.0,173.2755,173.2755,173.1527,173.2566,4995.0
2021-05-26 14:25:00,183.38,183.42,183.35,183.41,3616.0,173.2471,173.2849,173.2188,173.2755,3616.0
2021-05-26 14:30:00,183.45,183.58,183.36,183.58,3220.0,173.3133,173.4361,173.2282,173.4361,3220.0
2021-05-26 14:35:00,183.55,183.59,183.43,183.46,3764.0,173.4077,173.4455,173.2944,173.3227,3764.0
2021-05-26 14:40:00,183.45,183.48,183.42,183.44,3364.0,173.3133,173.3416,173.2849,173.3038,3364.0
2021-05-26 14:45:00,183.41,183.49,183.35,183.38,3371.0,173.2755,173.3511,173.2188,173.2471,3371.0
2021-05-26 14:50:00,183.37,183.45,183.27,183.31,3368.0,173.2377,173.3133,173.1432,173.181,3368.0
2021-05-26 14:55:00,183.28,183.28,183.1,183.11,7076.0,173.1527,173.1527,172.9826,172.992,7076.0
2021-05-26 15:00:00,183.06,183.16,183.04,183.13,3589.0,172.9448,173.0393,172.9259,173.0109,3589.0
2021-05-26 15:05:00,183.14,183.24,183.12,183.15,2600.0,173.0204,173.1149,173.0015,173.0298,2600.0
2021-05-26 15:10:00,183.13,183.23,183.03,183.2,7862.0,173.0109,173.1054,172.9165,173.0771,7862.0
2021-05-26 15:15:00,183.21,183.21,183.12,183.2,2217.0,173.0865,173.0865,173.0015,173.0771,2217.0
2021-05-26 15:20:00,183.18,183.22,183.11,183.18,15511.0,173.0582,173.096,172.992,173.0582,15511.0
2021-05-26 15:25:00,183.16,183.37,183.12,183.34,5139.0,173.0393,173.2377,173.0015,173.2093,5139.0
2021-05-26 15:30:00,183.36,183.49,183.3,183.46,6490.0,173.2282,173.3511,173.1716,173.3227,6490.0
2021-05-26 15:35:00,183.43,183.46,183.27,183.32,5878.0,173.2944,173.3227,173.1432,173.1904,5878.0
2021-05-26 15:40:00,183.33,183.48,183.33,183.33,9659.0,173.1999,173.3416,173.1999,173.1999,9659.0
2021-05-26 15:45:00,183.37,183.39,183.14,183.2,11224.0,173.2377,173.2566,173.0204,173.0771,11224.0
2021-05-26 15:50:00,183.18,183.35,183.1,183.29,22405.0,173.0582,173.2188,172.9826,173.1621,22405.0
2021-05-26 15:55:00,183.26,183.6,183.26,183.48,56515.0,173.1338,173.455,173.1338,173.3416,56515.0
2021-05-27 09:30:00,185.53,185.53,183.77,185.1,20004.0,175.2783,175.2783,173.6156,174.8721,20004.0
2021-05-27 09:35:00,184.9,185.33,184.84,185.0,5515.0,174.6831,175.0894,174.6265,174.7776,5515.0
2021-05-27 09:40:00,184.79,185.11,184.79,185.11,4782.0,174.5792,174.8815,174.5792,174.8815,4782.0
2021-05-27 09:45:00,185.23,185.34,184.65,184.7,3110.0,174.9949,175.0988,174.447,174.4942,3110.0
2021-05-27 09:50:00,184.67,184.93,184.65,184.81,5471.0,174.4659,174.7115,174.447,174.5981,5471.0
2021-05-27 09:55:00,184.84,185.17,184.69,185.05,4012.0,174.6265,174.9382,174.4847,174.8249,4012.0
2021-05-27 10:00:00,185.09,185.09,184.5,184.78,4278.0,174.8626,174.8626,174.3052,174.5698,4278.0
2021-05-27 10:05:00,184.84,185.04,184.51,184.65,3859.0,174.6265,174.8154,174.3147,174.447,3859.0
2021-05-27 10:10:00,184.65,184.75,184.46,184.65,4713.0,174.447,174.5414,174.2675,174.447,4713.0
2021-05-27 10:15:00,184.73,184.84,184.59,184.74,3819.0,174.5225,174.6265,174.3903,174.532,3819.0
2021-05-27 10:20:00,184.73,184.75,184.36,184.42,4821.0,174.5225,174.5414,174.173,174.2297,4821.0
2021-05-27 10:25:00,184.36,184.48,184.32,184.47,4211.0,174.173,174.2863,174.1352,174.2769,4211.0
2021-05-27 10:30:00,184.43,184.57,184.25,184.57,4769.0,174.2391,174.3714,174.0691,174.3714,4769.0
2021-05-27 10:35:00,184.57,184.63,184.49,184.56,4101.0,174.3714,174.4281,174.2958,174.3619,4101.0
2021-05-27 10:40:00,184.51,184.71,184.48,184.65,3633.0,174.3147,174.5036,174.2863,174.447,3633.0
2021-05-27 10:45:00,184.72,184.96,184.71,184.88,3813.0,174.5131,174.7398,174.5036,174.6642,3813.0
2021-05-27 10:50:00,184.87,184.89,184.49,184.82,4475.0,174.6548,174.6737,174.2958,174.6076,4475.0
2021-05-27 10:55:00,184.79,184.79,184.62,184.74,3967.0,174.5792,174.5792,174.4186,174.532,3967.0
2021-05-27 11:00:00,184.84,184.89,184.63,184.7,2319.0,174.6265,174.6737,174.4281,174.4942,2319.0
2021-05-27 11:05:00,184.71,184.84,184.68,184.71,3802.0,174.5036,174.6265,174.4753,174.5036,3802.0
2021-05-27 11:10:00,184.7,184.77,184.62,184.67,3636.0,174.4942,174.5603,174.4186,174.4659,3636.0
2021-05-27 11:15:00,184.69,184.7,184.54,184.58,3839.0,174.4847,174.4942,174.343,174.3808,3839.0
2021-05-27 11:20:00,184.54,184.59,184.43,184.56,3294.0,174.343,174.3903,174.2391,174.3619,3294.0
2021-05-27 11:25:00,184.56,184.74,184.56,184.57,4246.0,174.3619,174.532,174.3619,174.3714,4246.0
2021-05-27 11:30:00,184.4,184.71,184.4,184.7,1700.0,174.2108,174.5036,174.2108,174.4942,1700.0
2021-05-27 11:35:00,184.72,185.1,184.72,185.05,6050.0,174.5131,174.8721,174.5131,174.8249,6050.0
2021-05-27 11:40:00,185.05,185.19,185.04,185.09,1900.0,174.8249,174.9571,174.8154,174.8626,1900.0
2021-05-27 11:45:00,185.09,185.09,184.85,184.85,2894.0,174.8626,174.8626,174.6359,174.6359,2894.0
2021-05-27 11:50:00,184.84,184.89,184.77,184.85,3019.0,174.6265,174.6737,174.5603,174.6359,3019.0
2021-05-27 11:55:00,184.87,185.09,184.84,185.01,2619.0,174.6548,174.8626,174.6265,174.7871,2619.0
2021-05-27 12:00:00,184.97,185.18,184.96,185.18,2344.0,174.7493,174.9477,174.7398,174.9477,2344.0
2021-05-27 12:05:00,185.21,185.29,185.18,185.27,2684.0,174.976,175.0516,174.9477,175.0327,2684.0
2021-05-27 12:10:00,185.24,185.24,185.15,185.19,949.0,175.0044,175.0044,174.9193,174.9571,949.0
2021-05-27 12:15:00,185.21,185.37,185.21,185.36,7102.0,174.976,175.1272,174.976,175.1177,7102.0
2021-05-27 12:20:00,185.37,185.62,185.36,185.62,3928.0,175.1272,175.3634,175.1177,175.3634,3928.0
2021-05-27 12:25:00,185.62,185.62,185.41,185.48,2800.0,175.3634,175.3634,175.165,175.2311,2800.0
2021-05-27 12:30:00,185.48,185.71,185.48,185.71,2807.0,175.2311,175.4484,175.2311,175.4484,2807.0
2021-05-27 12:35:00,185.69,185.73,185.57,185.61,3812.0,175.4295,175.4673,175.3161,175.3539,3812.0
2021-05-27 12:40:00,185.6,185.61,185.46,185.47,4833.0,175.3445,175.3539,175.2122,175.2216,4833.0
2021-05-27 12:45:00,185.39,185.39,185.29,185.29,2247.0,175.1461,175.1461,175.0516,175.0516,2247.0
2021-05-27 12:50:00,185.32,185.35,185.26,185.33,2010.0,175.0799,175.1083,175.0232,175.0894,2010.0
2021-05-27 12:55:00,185.29,185.44,185.25,185.39,2930.0,175.0516,175.1933,175.0138,175.1461,2930.0
2021-05-27 13:00:00,185.37,185.49,185.37,185.41,1645.0,175.1272,175.2405,175.1272,175.165,1645.0
2021-05-27 13:05:00,185.47,185.47,185.34,185.41,1499.0,175.2216,175.2216,175.0988,175.165,1499.0
2021-05-27 13:10:00,185.41,185.41,185.24,185.32,2489.0,175.165,175.165,175.0044,175.0799,2489.0
2021-05-27 13:15:00,185.34,185.43,185.32,185.41,1801.0,175.0988,175.1839,175.0799,175.165,1801.0
2021-05-27 13:20:00,185.36,185.43,185.35,185.38,1940.0,175.1177,175.1839,175.1083,175.1366,1940.0
2021-05-27 13:25:00,185.34,185.44,185.34,185.36,2444.0,175.0988,175.1933,175.0988,175.1177,2444.0
2021-05-27 13:30:00,185.42,185.43,185.37,185.43,2829.0,175.1744,175.1839,175.1272,175.1839,2829.0
2021-05-27 13:35:00,185.35,185.35,185.11,185.29,4159.0,175.1083,175.1083,174.8815,175.0516,4159.0
2021-05-27 13:40:00,185.32,185.43,185.32,185.43,4957.0,175.0799,175.1839,175.0799,175.1839,4957.0
2021-05-27 13:45:00,185.41,185.56,185.39,185.45,20420.0,175.165,175.3067,175.1461,175.2028,20420.0
2021-05-27 13:50:00,185.4,185.45,185.32,185.38,2902.0,175.1555,175.2028,175.0799,175.1366,2902.0
2021-05-27 13:55:00,185.41,185.58,185.41,185.58,6088.0,175.165,175.3256,175.165,175.3256,6088.0
2021-05-27 14:00:00,185.59,185.69,185.56,185.65,4420.0,175.335,175.4295,175.3067,175.3917,4420.0
2021-05-27 14:05:00,185.63,185.66,185.56,185.59,2035.0,175.3728,175.4011,175.3067,175.335,2035.0
2021-05-27 14:10:00,185.56,185.57,185.42,185.45,3726.0,175.3067,175.3161,175.1744,175.2028,3726.0
2021-05-27 14:15:00,185.45,185.57,185.45,185.49,2292.0,175.2028,175.3161,175.2028,175.2405,2292.0
2021-05-27 14:20:00,185.49,185.57,185.49,185.55,1575.0,175.2405,175.3161,175.2405,175.2972,1575.0
2021-05-27 14:25:00,185.56,185.8,185.55,185.76,9379.0,175.3067,175.5334,175.2972,175.4956,9379.0
2021-05-27 14:30:00,185.77,185.86,185.68,185.85,5259.0,175.5051,175.5901,175.42,175.5806,5259.0
2021-05-27 14:35:00,185.83,185.83,185.7,185.75,4223.0,175.5618,175.5618,175.4389,175.4862,4223.0
2021-05-27 14:40:00,185.76,185.79,185.67,185.75,3230.0,175.4956,175.524,175.4106,175.4862,3230.0
2021-05-27 14:45:00,185.75,185.81,185.69,185.8,4101.0,175.4862,175.5429,175.4295,175.5334,4101.0
2021-05-27 14:50:00,185.81,185.89,185.79,185.87,3614.0,175.5429,175.6184,175.524,175.5995,3614.0
2021-05-27 14:55:00,185.84,186.02,185.83,185.97,9020.0,175.5712,175.7413,175.5618,175.694,9020.0
2021-05-27 15:00:00,185.96,185.99,185.71,185.83,5446.0,175.6846,175.7129,175.4484,175.5618,5446.0
2021-05-27 15:05:00,185.83,185.87,185.68,185.77,3735.0,175.5618,175.5995,175.42,175.5051,3735.0
2021-05-27 15:10:00,185.78,185.88,185.77,185.85,4527.0,175.5145,175.609,175.5051,175.5806,4527.0
2021-05-27 15:15:00,185.9,185.93,185.78,185.82,4786.0,175.6279,175.6562,175.5145,175.5523,4786.0
2021-05-27 15:20:00,185.79,185.82,185.68,185.79,5648.0,175.524,175.5523,175.42,175.524,5648.0
2021-05-27 15:25:00,185.79,185.87,185.74,185.75,3599.0,175.524,175.5995,175.4767,175.4862,3599.0
2021-05-27 15:30:00,185.76,185.91,185.7,185.88,8661.0,175.4956,175.6373,175.4389,175.609,8661.0
2021-05-27 15:35:00,185.86,185.98,185.82,185.84,9453.0,175.5901,175.7035,175.5523,175.5712,9453.0
2021-05-27 15:40:00,185.82,185.85,185.69,185.69,9054.0,175.5523,175.5806,175.4295,175.4295,9054.0
2021-05-27 15:45:00,185.73,185.86,185.68,185.76,10900.0,175.4673,175.5901,175.42,175.4956,10900.0
2021-05-27 15:50:00,185.71,185.73,185.53,185.58,18432.0,175.4484,175.4673,175.2783,175.3256,18432.0
2021-05-27 15:55:00,185.58,186.0,185.55,185.8,125937.0,175.3256,175.7224,175.2972,175.5334,125937.0
2021-05-28 09:30:00,186.86,187.0,185.97,186.67,28661.0,176.5348,176.6671,175.694,176.3553,28661.0
2021-05-28 09:35:00,186.67,186.67,186.03,186.28,4181.0,176.3553,176.3553,175.7507,175.9869,4181.0
2021-05-28 09:40:00,186.23,186.23,185.62,185.93,5768.0,175.9397,175.9397,175.3634,175.6562,5768.0
2021-05-28 09:45:00,185.96,186.19,185.91,186.07,8886.0,175.6846,175.9019,175.6373,175.7885,8886.0
2021-05-28 09:50:00,186.0,186.39,185.85,186.39,3505.0,175.7224,176.0908,175.5806,176.0908,3505.0
2021-05-28 09:55:00,186.44,186.59,186.24,186.58,7871.0,176.138,176.2798,175.9491,176.2703,7871.0
2021-05-28 10:00:00,186.6,186.6,186.28,186.39,6592.0,176.2892,176.2892,175.9869,176.0908,6592.0
2021-05-28 10:05:00,186.44,186.44,186.11,186.25,6078.0,176.138,176.138,175.8263,175.9585,6078.0
2021-05-28 10:10:00,186.25,186.26,185.98,186.2,4600.0,175.9585,175.968,175.7035,175.9113,4600.0
2021-05-28 10:15:00,186.21,186.33,186.06,186.06,5931.0,175.9208,176.0341,175.779,175.779,5931.0
2021-05-28 10:20:00,186.05,186.17,185.94,185.96,3573.0,175.7696,175.883,175.6657,175.6846,3573.0
2021-05-28 10:25:00,185.94,186.0,185.71,185.74,7050.0,175.6657,175.7224,175.4484,175.4767,7050.0
2021-05-28 10:30:00,185.77,185.77,185.54,185.59,13487.0,175.5051,175.5051,175.2878,175.335,13487.0
2021-05-28 10:35:00,185.59,185.69,185.37,185.38,4464.0,175.335,175.4295,175.1272,175.1366,4464.0
2021-05-28 10:40:00,185.46,185.52,185.22,185.51,3030.0,175.2122,175.2689,174.9855,175.2594,3030.0
2021-05-28 10:45:00,185.62,185.62,185.42,185.57,1909.0,175.3634,175.3634,175.1744,175.3161,1909.0
2021-05-28 10:50:00,185.6,185.63,185.5,185.63,2868.0,175.3445,175.3728,175.25,175.3728,2868.0
2021-05-28 10:55:00,185.52,185.7,185.52,185.57,4180.0,175.2689,175.4389,175.2689,175.3161,4180.0
2021-05-28 11:00:00,185.54,185.56,185.35,185.53,6517.0,175.2878,175.3067,175.1083,175.2783,6517.0
2021-05-28 11:05:00,185.53,185.65,185.53,185.56,3720.0,175.2783,175.3917,175.2783,175.3067,3720.0
2021-05-28 11:10:00,185.6,185.82,185.52,185.72,3506.0,175.3445,175.5523,175.2689,175.4578,3506.0
2021-05-28 11:15:00,185.75,185.86,185.74,185.86,1972.0,175.4862,175.5901,175.4767,175.5901,1972.0
2021-05-28 11:20:00,185.88,186.09,185.87,186.03,2928.0,175.609,175.8074,175.5995,175.7507,2928.0
2021-05-28 11:25:00,186.0,186.04,185.73,185.78,4213.0,175.7224,175.7601,175.4673,175.5145,4213.0
2021-05-28 11:30:00,185.75,185.78,185.59,185.68,8899.0,175.4862,175.5145,175.335,175.42,8899.0
2021-05-28 11:35:00,185.68,185.85,185.68,185.78,19750.0,175.42,175.5806,175.42,175.5145,19750.0
2021-05-28 11:40:00,185.73,185.8,185.65,185.68,4775.0,175.4673,175.5334,175.3917,175.42,4775.0
2021-05-28 11:45:00,185.68,185.72,185.59,185.66,4971.0,175.42,175.4578,175.335,175.4011,4971.0
2021-05-28 11:50:00,185.68,185.72,185.56,185.65,2200.0,175.42,175.4578,175.3067,175.3917,2200.0
2021-05-28 11:55:00,185.66,185.72,185.56,185.61,6701.0,175.4011,175.4578,175.3067,175.3539,6701.0
2021-05-28 12:00:00,185.55,185.58,185.49,185.49,4205.0,175.2972,175.3256,175.2405,175.2405,4205.0
2021-05-28 12:05:00,185.56,185.69,185.54,185.59,13840.0,175.3067,175.4295,175.2878,175.335,13840.0
2021-05-28 12:10:00,185.57,185.63,185.52,185.63,6910.0,175.3161,175.3728,175.2689,175.3728,6910.0
2021-05-28 12:15:00,185.61,185.66,185.53,185.61,7032.0,175.3539,175.4011,175.2783,175.3539,7032.0
2021-05-28 12:20:00,185.63,185.77,185.62,185.71,11556.0,175.3728,175.5051,175.3634,175.4484,11556.0
2021-05-28 12:25:00,185.7,185.7,185.54,185.59,2152.0,175.4389,175.4389,175.2878,175.335,2152.0
2021-05-28 12:30:00,185.56,185.69,185.56,185.64,3358.0,175.3067,175.4295,175.3067,175.3823,3358.0
2021-05-28 12:35:00,185.63,185.69,185.59,185.65,4409.0,175.3728,175.4295,175.335,175.3917,4409.0
2021-05-28 12:40:00,185.65,185.67,185.62,185.65,2449.0,175.3917,175.4106,175.3634,175.3917,2449.0
2021-05-28 12:45:00,185.65,185.69,185.32,185.46,5925.0,175.3917,175.4295,175.0799,175.2122,5925.0
2021-05-28 12:50:00,185.46,185.46,185.39,185.43,1704.0,175.2122,175.2122,175.1461,175.1839,1704.0
2021-05-28 12:55:00,185.37,185.56,185.37,185.51,1899.0,175.1272,175.3067,175.1272,175.2594,1899.0
2021-05-28 13:00:00,185.55,185.61,185.49,185.57,1613.0,175.2972,175.3539,175.2405,175.3161,1613.0
2021-05-28 13:05:00,185.58,185.59,185.48,185.54,2609.0,175.3256,175.335,175.2311,175.2878,2609.0
2021-05-28 13:10:00,185.53,185.54,185.4,185.45,3244.0,175.2783,175.2878,175.1555,175.2028,3244.0
2021-05-28 13:15:00,185.46,185.66,185.46,185.66,4760.0,175.2122,175.4011,175.2122,175.4011,4760.0
2021-05-28 13:20:00,185.67,185.78,185.65,185.78,4208.0,175.4106,175.5145,175.3917,175.5145,4208.0
2021-05-28 13:25:00,185.74,185.98,185.74,185.98,3008.0,175.4767,175.7035,175.4767,175.7035,3008.0
2021-05-28 13:30:00,185.96,185.99,185.88,185.89,2500.0,175.6846,175.7129,175.609,175.6184,2500.0
2021-05-28 13:35:00,185.9,185.97,185.87,185.97,6957.0,175.6279,175.694,175.5995,175.694,6957.0
2021-05-28 13:40:00,185.88,185.93,185.85,185.89,1602.0,175.609,175.6562,175.5806,175.6184,1602.0
2021-05-28 13:45:00,185.91,185.91,185.67,185.73,5138.0,175.6373,175.6373,175.4106,175.4673,5138.0
2021-05-28 13:50:00,185.7,185.76,185.65,185.7,4341.0,175.4389,175.4956,175.3917,175.4389,4341.0
2021-05-28 13:55:00,185.74,185.78,185.67,185.72,4578.0,175.4767,175.5145,175.4106,175.4578,4578.0
2021-05-28 14:00:00,185.73,185.74,185.57,185.57,5112.0,175.4673,175.4767,175.3161,175.3161,5112.0
2021-05-28 14:05:00,185.57,185.57,185.36,185.39,3839.0,175.3161,175.3161,175.1177,175.1461,3839.0
2021-05-28 14:10:00,185.39,185.39,185.22,185.34,5574.0,175.1461,175.1461,174.9855,175.0988,5574.0
2021-05-28 14:15:00,185.34,185.42,185.31,185.36,2101.0,175.0988,175.1744,175.0705,175.1177,2101.0
2021-05-28 14:20:00,185.36,185.4,185.33,185.36,2600.0,175.1177,175.1555,175.0894,175.1177,2600.0
2021-05-28 14:25:00,185.39,185.45,185.34,185.44,2615.0,175.1461,175.2028,175.0988,175.1933,2615.0
2021-05-28 14:30:00,185.39,185.53,185.38,185.5,3001.0,175.1461,175.2783,175.1366,175.25,3001.0
2021-05-28 14:35:00,185.52,185.64,185.5,185.63,2136.0,175.2689,175.3823,175.25,175.3728,2136.0
2021-05-28 14:40:00,185.6,185.68,185.57,185.67,2471.0,175.3445,175.42,175.3161,175.4106,2471.0
2021-05-28 14:45:00,185.67,185.72,185.59,185.71,2852.0,175.4106,175.4578,175.335,175.4484,2852.0
2021-05-28 14:50:00,185.65,185.72,185.63,185.71,4237.0,175.3917,175.4578,175.3728,175.4484,4237.0
2021-05-28 14:55:00,185.73,185.82,185.69,185.71,2494.0,175.4673,175.5523,175.4295,175.4484,2494.0
2021-05-28 15:00:00,185.72,185.85,185.71,185.85,3273.0,175.4578,175.5806,175.4484,175.5806,3273.0
2021-05-28 15:05:00,185.83,185.95,185.82,185.91,4792.0,175.5618,175.6751,175.5523,175.6373,4792.0
2021-05-28 15:10:00,185.91,186.02,185.88,186.01,5136.0,175.6373,175.7413,175.609,175.7318,5136.0
2021-05-28 15:15:00,186.02,186.18,185.99,186.03,4622.0,175.7413,175.8924,175.7129,175.7507,4622.0
2021-05-28 15:20:00,186.05,186.36,186.05,186.31,9659.0,175.7696,176.0625,175.7696,176.0152,9659.0
2021-05-28 15:25:00,186.32,186.41,186.27,186.37,5785.0,176.0247,176.1097,175.9774,176.0719,5785.0
2021-05-28 15:30:00,186.38,186.61,186.32,186.49,23070.0,176.0814,176.2987,176.0247,176.1853,23070.0
2021-05-28 15:35:00,186.5,186.65,186.42,186.51,19867.0,176.1947,176.3364,176.1192,176.2042,19867.0
2021-05-28 15:40:00,186.51,186.61,186.41,186.51,12838.0,176.2042,176.2987,176.1097,176.2042,12838.0
2021-05-28 15:45:00,186.52,186.82,186.46,186.63,22671.0,176.2136,176.497,176.1569,176.3175,22671.0
2021-05-28 15:50:00,186.47,186.69,186.42,186.57,46397.0,176.1664,176.3742,176.1192,176.2609,46397.0
2021-05-28 15:55:00,186.58,186.77,186.38,186.51,79750.0,176.2703,176.4498,176.0814,176.2042,79750.0
2021-06-01 09:30:00,188.45,189.93,188.45,189.8,28634.0,178.037,179.4352,178.037,179.3124,28634.0
2021-06-01 09:35:00,189.49,189.74,188.97,189.14,26186.0,179.0195,179.2557,178.5282,178.6889,26186.0
2021-06-01 09:40:00,189.15,189.17,188.77,189.09,7958.0,178.6983,178.7172,178.3393,178.6416,7958.0
2021-06-01 09:45:00,189.17,189.52,189.17,189.24,2726.0,178.7172,179.0479,178.7172,178.7833,2726.0
2021-06-01 09:50:00,189.15,189.39,189.09,189.39,7541.0,178.6983,178.925,178.6416,178.925,7541.0
2021-06-01 09:55:00,189.48,189.62,189.43,189.49,13536.0,179.0101,179.1423,178.9628,179.0195,13536.0
2021-06-01 10:00:00,189.5,189.86,189.35,189.53,32542.0,179.029,179.3691,178.8873,179.0573,32542.0
2021-06-01 10:05:00,189.38,189.51,188.94,189.08,9263.0,178.9156,179.0384,178.4999,178.6322,9263.0
2021-06-01 10:10:00,188.97,189.25,188.76,189.25,5086.0,178.5282,178.7928,178.3299,178.7928,5086.0
2021-06-01 10:15:00,189.18,189.4,188.98,189.4,4686.0,178.7266,178.9345,178.5377,178.9345,4686.0
2021-06-01 10:20:00,189.38,189.46,188.95,188.95,3975.0,178.9156,178.9912,178.5094,178.5094,3975.0
2021-06-01 10:25:00,188.92,188.92,188.37,188.53,6613.0,178.481,178.481,177.9614,178.1126,6613.0
2021-06-01 10:30:00,188.46,189.11,188.42,188.91,14277.0,178.0464,178.6605,178.0086,178.4716,14277.0
2021-06-01 10:35:00,188.91,189.03,188.53,188.53,12359.0,178.4716,178.5849,178.1126,178.1126,12359.0
2021-06-01 10:40:00,188.55,188.86,188.55,188.79,5609.0,178.1315,178.4243,178.1315,178.3582,5609.0
2021-06-01 10:45:00,188.68,188.75,188.5,188.57,6889.0,178.2543,178.3204,178.0842,178.1504,6889.0
2021-06-01 10:50:00,188.62,188.75,188.55,188.59,6274.0,178.1976,178.3204,178.1315,178.1692,6274.0
2021-06-01 10:55:00,188.5,188.51,188.16,188.25,8507.0,178.0842,178.0937,177.763,177.848,8507.0
2021-06-01 11:00:00,188.2,188.32,188.06,188.15,4306.0,177.8008,177.9142,177.6685,177.7536,4306.0
2021-06-01 11:05:00,188.22,188.3,187.91,187.95,6794.0,177.8197,177.8953,177.5268,177.5646,6794.0
2021-06-01 11:10:00,187.95,188.24,187.95,188.21,4823.0,177.5646,177.8386,177.5646,177.8102,4823.0
2021-06-01 11:15:00,188.19,188.34,188.16,188.34,2103.0,177.7913,177.9331,177.763,177.9331,2103.0
2021-06-01 11:20:00,188.38,188.45,188.27,188.27,4427.0,177.9709,178.037,177.8669,177.8669,4427.0
2021-06-01 11:25:00,188.32,188.4,188.29,188.34,2711.0,177.9142,177.9897,177.8858,177.9331,2711.0
2021-06-01 11:30:00,188.34,188.34,188.0,188.15,2901.0,177.9331,177.9331,177.6118,177.7536,2901.0
2021-06-01 11:35:00,188.17,188.29,188.16,188.24,1660.0,177.7725,177.8858,177.763,177.8386,1660.0
2021-06-01 11:40:00,188.23,188.23,188.12,188.15,1000.0,177.8291,177.8291,177.7252,177.7536,1000.0
2021-06-01 11:45:00,188.19,188.21,187.86,187.96,5625.0,177.7913,177.8102,177.4796,177.5741,5625.0
2021-06-01 11:50:00,187.97,188.01,187.83,187.83,1900.0,177.5835,177.6213,177.4512,177.4512,1900.0
2021-06-01 11:55:00,187.94,188.06,187.9,187.96,1903.0,177.5552,177.6685,177.5174,177.5741,1903.0
2021-06-01 12:00:00,187.89,187.89,187.7,187.75,2473.0,177.5079,177.5079,177.3284,177.3757,2473.0
2021-06-01 12:05:00,187.8,187.82,187.5,187.62,4555.0,177.4229,177.4418,177.1395,177.2528,4555.0
2021-06-01 12:10:00,187.66,187.67,187.62,187.65,2681.0,177.2906,177.3001,177.2528,177.2812,2681.0
2021-06-01 12:15:00,187.68,187.73,187.6,187.6,1760.0,177.3095,177.3568,177.2339,177.2339,1760.0
2021-06-01 12:20:00,187.58,187.68,187.52,187.68,2116.0,177.2151,177.3095,177.1584,177.3095,2116.0
2021-06-01 12:25:00,187.66,187.71,187.45,187.54,3100.0,177.2906,177.3379,177.0922,177.1773,3100.0
2021-06-01 12:30:00,187.59,187.59,187.52,187.54,600.0,177.2245,177.2245,177.1584,177.1773,600.0
2021-06-01 12:35:00,187.57,187.69,187.52,187.68,1001.0,177.2056,177.319,177.1584,177.3095,1001.0
2021-06-01 12:40:00,187.59,187.59,187.44,187.47,1329.0,177.2245,177.2245,177.0828,177.1111,1329.0
2021-06-01 12:45:00,187.45,187.47,187.43,187.43,929.0,177.0922,177.1111,177.0733,177.0733,929.0
2021-06-01 12:50:00,187.44,187.49,187.18,187.21,2656.0,177.0828,177.13,176.8372,176.8655,2656.0
2021-06-01 12:55:00,187.08,187.08,186.81,186.87,2705.0,176.7427,176.7427,176.4876,176.5443,2705.0
2021-06-01 13:00:00,186.9,186.9,186.79,186.79,1400.0,176.5726,176.5726,176.4687,176.4687,1400.0
2021-06-01 13:05:00,186.75,186.81,186.57,186.76,1813.0,176.4309,176.4876,176.2609,176.4404,1813.0
2021-06-01 13:10:00,186.75,186.76,186.61,186.64,3702.0,176.4309,176.4404,176.2987,176.327,3702.0
2021-06-01 13:15:00,186.65,186.68,186.55,186.55,1232.0,176.3364,176.3648,176.242,176.242,1232.0
2021-06-01 13:20:00,186.55,186.56,186.46,186.49,3413.0,176.242,176.2514,176.1569,176.1853,3413.0
2021-06-01 13:25:00,186.44,186.45,186.24,186.31,7842.0,176.138,176.1475,175.9491,176.0152,7842.0
2021-06-01 13:30:00,186.3,186.45,186.21,186.43,5522.0,176.0058,176.1475,175.9208,176.1286,5522.0
2021-06-01 13:35:00,186.47,186.55,186.37,186.45,3210.0,176.1664,176.242,176.0719,176.1475,3210.0
2021-06-01 13:40:00,186.39,186.39,186.28,186.32,5839.0,176.0908,176.0908,175.9869,176.0247,5839.0
2021-06-01 13:45:00,186.37,186.44,186.24,186.41,3899.0,176.0719,176.138,175.9491,176.1097,3899.0
2021-06-01 13:50:00,186.42,186.42,186.22,186.23,4019.0,176.1192,176.1192,175.9302,175.9397,4019.0
2021-06-01 13:55:00,186.37,186.39,186.28,186.39,1587.0,176.0719,176.0908,175.9869,176.0908,1587.0
2021-06-01 14:00:00,186.29,186.45,186.29,186.4,6931.0,175.9963,176.1475,175.9963,176.1003,6931.0
2021-06-01 14:05:00,186.42,186.51,186.33,186.34,6946.0,176.1192,176.2042,176.0341,176.0436,6946.0
2021-06-01 14:10:00,186.37,186.54,186.31,186.53,1663.0,176.0719,176.2325,176.0152,176.2231,1663.0
2021-06-01 14:15:00,186.59,186.7,186.51,186.7,3332.0,176.2798,176.3837,176.2042,176.3837,3332.0
2021-06-01 14:20:00,186.68,186.89,186.66,186.78,3741.0,176.3648,176.5632,176.3459,176.4593,3741.0
2021-06-01 14:25:00,186.82,186.83,186.69,186.8,4317.0,176.497,176.5065,176.3742,176.4782,4317.0
2021-06-01 14:30:00,186.76,186.81,186.73,186.76,2713.0,176.4404,176.4876,176.412,176.4404,2713.0
2021-06-01 14:35:00,186.79,186.91,186.77,186.85,3216.0,176.4687,176.5821,176.4498,176.5254,3216.0
2021-06-01 14:40:00,186.84,186.88,186.77,186.81,3509.0,176.5159,176.5537,176.4498,176.4876,3509.0
2021-06-01 14:45:00,186.76,186.76,186.61,186.72,11164.0,176.4404,176.4404,176.2987,176.4026,11164.0
2021-06-01 14:50:00,186.73,187.02,186.73,187.02,2906.0,176.412,176.686,176.412,176.686,2906.0
2021-06-01 14:55:00,187.06,187.14,187.01,187.09,4437.0,176.7238,176.7994,176.6766,176.7521,4437.0
2021-06-01 15:00:00,187.09,187.11,187.02,187.06,2908.0,176.7521,176.771,176.686,176.7238,2908.0
2021-06-01 15:05:00,187.11,187.21,187.06,187.19,7087.0,176.771,176.8655,176.7238,176.8466,7087.0
2021-06-01 15:10:00,187.2,187.25,187.13,187.23,5294.0,176.8561,176.9033,176.7899,176.8844,5294.0
2021-06-01 15:15:00,187.26,187.39,187.26,187.33,6373.0,176.9127,177.0356,176.9127,176.9789,6373.0
2021-06-01 15:20:00,187.37,187.65,187.34,187.6,10702.0,177.0167,177.2812,176.9883,177.2339,10702.0
2021-06-01 15:25:00,187.62,187.7,187.56,187.62,12303.0,177.2528,177.3284,177.1962,177.2528,12303.0
2021-06-01 15:30:00,187.58,187.61,187.39,187.53,11688.0,177.2151,177.2434,177.0356,177.1678,11688.0
2021-06-01 15:35:00,187.53,187.59,187.4,187.42,8463.0,177.1678,177.2245,177.045,177.0639,8463.0
2021-06-01 15:40:00,187.41,187.48,187.38,187.41,11859.0,177.0544,177.1206,177.0261,177.0544,11859.0
2021-06-01 15:45:00,187.42,187.57,187.42,187.55,15467.0,177.0639,177.2056,177.0639,177.1867,15467.0
2021-06-01 15:50:00,187.59,187.63,187.35,187.61,20797.0,177.2245,177.2623,176.9978,177.2434,20797.0
2021-06-01 15:55:00,187.62,187.74,187.38,187.52,71705.0,177.2528,177.3662,177.0261,177.1584,71705.0
2021-06-02 09:30:00,186.71,187.66,186.22,186.54,15830.0,176.3931,177.2906,175.9302,176.2325,15830.0
2021-06-02 09:35:00,186.31,186.31,185.3,185.5,13091.0,176.0152,176.0152,175.061,175.25,13091.0
2021-06-02 09:40:00,185.46,185.65,185.29,185.3,15985.0,175.2122,175.3917,175.0516,175.061,15985.0
2021-06-02 09:45:00,185.33,186.42,185.33,186.35,11378.0,175.0894,176.1192,175.0894,176.053,11378.0
2021-06-02 09:50:00,186.22,186.31,185.97,186.1,4055.0,175.9302,176.0152,175.694,175.8168,4055.0
2021-06-02 09:55:00,186.07,186.35,185.94,186.35,2500.0,175.7885,176.053,175.6657,176.053,2500.0
2021-06-02 10:00:00,186.29,186.74,186.29,186.62,5722.0,175.9963,176.4215,175.9963,176.3081,5722.0
2021-06-02 10:05:00,186.73,186.75,186.36,186.44,2854.0,176.412,176.4309,176.0625,176.138,2854.0
2021-06-02 10:10:00,186.51,186.73,186.48,186.72,3574.0,176.2042,176.412,176.1758,176.4026,3574.0
2021-06-02 10:15:00,186.64,186.84,186.51,186.68,3023.0,176.327,176.5159,176.2042,176.3648,3023.0
2021-06-02 10:20:00,186.81,186.81,186.52,186.52,1923.0,176.4876,176.4876,176.2136,176.2136,1923.0
2021-06-02 10:25:00,186.68,186.68,186.34,186.34,2111.0,176.3648,176.3648,176.0436,176.0436,2111.0
2021-06-02 10:30:00,186.32,186.53,186.3,186.47,3066.0,176.0247,176.2231,176.0058,176.1664,3066.0
2021-06-02 10:35:00,186.49,186.53,186.31,186.53,4010.0,176.1853,176.2231,176.0152,176.2231,4010.0
2021-06-02 10:40:00,186.56,186.87,186.56,186.83,2302.0,176.2514,176.5443,176.2514,176.5065,2302.0
2021-06-02 10:45:00,187.01,187.01,186.75,186.88,5752.0,176.6766,176.6766,176.4309,176.5537,5752.0
2021-06-02 10:50:00,186.92,186.94,186.85,186.86,2603.0,176.5915,176.6104,176.5254,176.5348,2603.0
2021-06-02 10:55:00,186.85,186.85,186.52,186.52,2871.0,176.5254,176.5254,176.2136,176.2136,2871.0
2021-06-02 11:00:00,186.52,186.61,186.28,186.39,8529.0,176.2136,176.2987,175.9869,176.0908,8529.0
2021-06-02 11:05:00,186.45,186.59,186.44,186.47,2552.0,176.1475,176.2798,176.138,176.1664,2552.0
2021-06-02 11:10:00,186.52,186.75,186.51,186.75,2553.0,176.2136,176.4309,176.2042,176.4309,2553.0
2021-06-02 11:15:00,186.69,186.77,186.63,186.69,3858.0,176.3742,176.4498,176.3175,176.3742,3858.0
2021-06-02 11:20:00,186.6,186.65,186.59,186.6,806.0,176.2892,176.3364,176.2798,176.2892,806.0
2021-06-02 11:25:00,186.61,186.66,186.38,186.38,2780.0,176.2987,176.3459,176.0814,176.0814,2780.0
2021-06-02 11:30:00,186.52,186.67,186.47,186.64,1601.0,176.2136,176.3553,176.1664,176.327,1601.0
2021-06-02 11:35:00,186.59,186.61,186.56,186.56,755.0,176.2798,176.2987,176.2514,176.2514,755.0
2021-06-02 11:40:00,186.53,186.54,186.41,186.48,1900.0,176.2231,176.2325,176.1097,176.1758,1900.0
2021-06-02 11:45:00,186.53,186.6,186.4,186.4,2984.0,176.2231,176.2892,176.1003,176.1003,2984.0
2021-06-02 11:50:00,186.44,186.45,186.26,186.26,514.0,176.138,176.1475,175.968,175.968,514.0
2021-06-02 11:55:00,186.23,186.25,185.97,185.97,4171.0,175.9397,175.9585,175.694,175.694,4171.0
2021-06-02 12:00:00,185.94,186.08,185.92,185.93,2827.0,175.6657,175.7979,175.6468,175.6562,2827.0
2021-06-02 12:05:00,185.95,185.95,185.77,185.77,1800.0,175.6751,175.6751,175.5051,175.5051,1800.0
2021-06-02 12:10:00,185.69,185.69,185.48,185.59,3208.0,175.4295,175.4295,175.2311,175.335,3208.0
2021-06-02 12:15:00,185.61,185.61,185.31,185.38,5823.0,175.3539,175.3539,175.0705,175.1366,5823.0
2021-06-02 12:20:00,185.37,185.39,185.18,185.28,6391.0,175.1272,175.1461,174.9477,175.0421,6391.0
2021-06-02 12:25:00,185.27,185.27,185.15,185.22,3767.0,175.0327,175.0327,174.9193,174.9855,3767.0
2021-06-02 12:30:00,185.17,185.23,184.94,184.98,8638.0,174.9382,174.9949,174.7209,174.7587,8638.0
2021-06-02 12:35:00,184.99,185.03,184.91,185.02,2698.0,174.7682,174.806,174.6926,174.7965,2698.0
2021-06-02 12:40:00,184.98,184.99,184.91,184.96,3313.0,174.7587,174.7682,174.6926,174.7398,3313.0
2021-06-02 12:45:00,184.95,185.06,184.95,185.03,3541.0,174.7304,174.8343,174.7304,174.806,3541.0
2021-06-02 12:50:00,185.07,185.19,185.05,185.17,2751.0,174.8437,174.9571,174.8249,174.9382,2751.0
2021-06-02 12:55:00,185.18,185.2,185.03,185.03,3614.0,174.9477,174.9666,174.806,174.806,3614.0
2021-06-02 13:00:00,185.07,185.22,185.04,185.22,3719.0,174.8437,174.9855,174.8154,174.9855,3719.0
2021-06-02 13:05:00,185.23,185.24,185.19,185.24,2049.0,174.9949,175.0044,174.9571,175.0044,2049.0
2021-06-02 13:10:00,185.25,185.26,185.11,185.15,3221.0,175.0138,175.0232,174.8815,174.9193,3221.0
2021-06-02 13:15:00,185.14,185.19,185.12,185.15,2784.0,174.9099,174.9571,174.891,174.9193,2784.0
2021-06-02 13:20:00,185.17,185.18,185.1,185.13,2000.0,174.9382,174.9477,174.8721,174.9004,2000.0
2021-06-02 13:25:00,185.15,185.46,185.15,185.45,6219.0,174.9193,175.2122,174.9193,175.2028,6219.0
2021-06-02 13:30:00,185.4,185.55,185.35,185.55,2600.0,175.1555,175.2972,175.1083,175.2972,2600.0
2021-06-02 13:35:00,185.5,185.68,185.49,185.68,1340.0,175.25,175.42,175.2405,175.42,1340.0
2021-06-02 13:40:00,185.68,185.81,185.68,185.7,2009.0,175.42,175.5429,175.42,175.4389,2009.0
2021-06-02 13:45:00,185.78,185.8,185.72,185.79,4604.0,175.5145,175.5334,175.4578,175.524,4604.0
2021-06-02 13:50:00,185.77,185.84,185.76,185.81,1712.0,175.5051,175.5712,175.4956,175.5429,1712.0
2021-06-02 13:55:00,185.83,185.93,185.82,185.91,2652.0,175.5618,175.6562,175.5523,175.6373,2652.0
2021-06-02 14:00:00,185.89,186.06,185.83,186.05,2702.0,175.6184,175.779,175.5618,175.7696,2702.0
2021-06-02 14:05:00,186.03,186.03,185.61,185.63,5382.0,175.7507,175.7507,175.3539,175.3728,5382.0
2021-06-02 14:10:00,185.65,185.79,185.65,185.77,5342.0,175.3917,175.524,175.3917,175.5051,5342.0
2021-06-02 14:15:00,185.87,186.0,185.83,185.98,1601.0,175.5995,175.7224,175.5618,175.7035,1601.0
2021-06-02 14:20:00,185.99,186.07,185.88,185.94,4269.0,175.7129,175.7885,175.609,175.6657,4269.0
2021-06-02 14:25:00,185.9,185.95,185.8,185.8,3332.0,175.6279,175.6751,175.5334,175.5334,3332.0
2021-06-02 14:30:00,185.81,185.81,185.68,185.8,2524.0,175.5429,175.5429,175.42,175.5334,2524.0
2021-06-02 14:35:00,185.81,185.81,185.68,185.74,2639.0,175.5429,175.5429,175.42,175.4767,2639.0
2021-06-02 14:40:00,185.75,185.77,185.69,185.73,2699.0,175.4862,175.5051,175.4295,175.4673,2699.0
2021-06-02 14:45:00,185.74,185.91,185.73,185.89,4006.0,175.4767,175.6373,175.4673,175.6184,4006.0
2021-06-02 14:50:00,185.9,185.91,185.78,185.82,5265.0,175.6279,175.6373,175.5145,175.5523,5265.0
2021-06-02 14:55:00,185.84,185.91,185.69,185.74,3879.0,175.5712,175.6373,175.4295,175.4767,3879.0
2021-06-02 15:00:00,185.69,185.77,185.63,185.66,4692.0,175.4295,175.5051,175.3728,175.4011,4692.0
2021-06-02 15:05:00,185.61,185.69,185.56,185.58,4915.0,175.3539,175.4295,175.3067,175.3256,4915.0
2021-06-02 15:10:00,185.59,185.62,185.46,185.48,3845.0,175.335,175.3634,175.2122,175.2311,3845.0
2021-06-02 15:15:00,185.49,185.53,185.4,185.46,6827.0,175.2405,175.2783,175.1555,175.2122,6827.0
2021-06-02 15:20:00,185.49,185.51,185.27,185.3,4301.0,175.2405,175.2594,175.0327,175.061,4301.0
2021-06-02 15:25:00,185.32,185.39,185.13,185.13,7300.0,175.0799,175.1461,174.9004,174.9004,7300.0
2021-06-02 15:30:00,185.17,185.17,184.88,184.89,6979.0,174.9382,174.9382,174.6642,174.6737,6979.0
2021-06-02 15:35:00,184.85,184.97,184.79,184.88,7648.0,174.6359,174.7493,174.5792,174.6642,7648.0
2021-06-02 15:40:00,184.89,184.9,184.79,184.81,6000.0,174.6737,174.6831,174.5792,174.5981,6000.0
2021-06-02 15:45:00,184.8,185.06,184.79,185.03,11182.0,174.5887,174.8343,174.5792,174.806,11182.0
2021-06-02 15:50:00,185.04,185.31,184.95,184.99,22709.0,174.8154,175.0705,174.7304,174.7682,22709.0
2021-06-02 15:55:00,184.96,185.23,184.9,185.11,47143.0,174.7398,174.9949,174.6831,174.8815,47143.0
2021-06-03 09:30:00,183.8,184.04,182.75,183.06,10108.0,174.2027,174.4301,173.2075,173.5013,10108.0
2021-06-03 09:35:00,182.84,183.16,182.81,182.81,4306.0,173.2928,173.5961,173.2644,173.2644,4306.0
2021-06-03 09:40:00,182.6,182.6,182.05,182.08,6021.0,173.0653,173.0653,172.544,172.5725,6021.0
2021-06-03 09:45:00,181.92,182.2,181.71,182.2,9720.0,172.4208,172.6862,172.2218,172.6862,9720.0
2021-06-03 09:50:00,182.23,182.28,181.9,181.94,6769.0,172.7146,172.762,172.4019,172.4398,6769.0
2021-06-03 09:55:00,181.82,182.13,181.74,181.85,3837.0,172.326,172.6199,172.2502,172.3545,3837.0
2021-06-03 10:00:00,181.8,181.9,181.43,181.43,11054.0,172.3071,172.4019,171.9564,171.9564,11054.0
2021-06-03 10:05:00,181.43,181.63,181.3,181.4,6518.0,171.9564,172.146,171.8332,171.928,6518.0
2021-06-03 10:10:00,181.35,181.5,181.29,181.36,4133.0,171.8806,172.0228,171.8237,171.8901,4133.0
2021-06-03 10:15:00,181.36,181.45,181.14,181.31,5406.0,171.8901,171.9754,171.6816,171.8427,5406.0
2021-06-03 10:20:00,181.33,181.54,181.28,181.28,5568.0,171.8616,172.0607,171.8142,171.8142,5568.0
2021-06-03 10:25:00,181.28,181.54,181.1,181.4,8526.0,171.8142,172.0607,171.6436,171.928,8526.0
2021-06-03 10:30:00,181.4,181.77,181.39,181.72,4600.0,171.928,172.2787,171.9185,172.2313,4600.0
2021-06-03 10:35:00,181.71,181.88,181.71,181.82,4985.0,172.2218,172.3829,172.2218,172.326,4985.0
2021-06-03 10:40:00,181.85,181.98,181.78,181.78,3328.0,172.3545,172.4777,172.2881,172.2881,3328.0
2021-06-03 10:45:00,181.75,182.04,181.73,181.95,6321.0,172.2597,172.5346,172.2407,172.4493,6321.0
2021-06-03 10:50:00,181.94,182.1,181.84,181.95,10837.0,172.4398,172.5914,172.345,172.4493,10837.0
2021-06-03 10:55:00,181.95,182.49,181.93,182.49,7311.0,172.4493,172.9611,172.4303,172.9611,7311.0
2021-06-03 11:00:00,182.41,182.92,182.32,182.89,7153.0,172.8852,173.3686,172.7999,173.3402,7153.0
2021-06-03 11:05:00,182.88,183.12,182.85,183.12,8406.0,173.3307,173.5582,173.3023,173.5582,8406.0
2021-06-03 11:10:00,183.15,183.16,183.0,183.1,3794.0,173.5866,173.5961,173.4444,173.5392,3794.0
2021-06-03 11:15:00,183.09,183.4,183.09,183.37,13847.0,173.5297,173.8235,173.5297,173.7951,13847.0
2021-06-03 11:20:00,183.4,183.78,183.4,183.77,3533.0,173.8235,174.1837,173.8235,174.1742,3533.0
2021-06-03 11:25:00,183.82,183.93,183.79,183.85,5420.0,174.2216,174.3259,174.1932,174.25,5420.0
2021-06-03 11:30:00,183.85,183.98,183.82,183.91,5366.0,174.25,174.3733,174.2216,174.3069,5366.0
2021-06-03 11:35:00,183.88,184.03,183.85,183.85,3327.0,174.2785,174.4206,174.25,174.25,3327.0
2021-06-03 11:40:00,183.88,183.99,183.83,183.99,3511.0,174.2785,174.3827,174.2311,174.3827,3511.0
2021-06-03 11:45:00,183.99,184.05,183.77,183.87,6677.0,174.3827,174.4396,174.1742,174.269,6677.0
2021-06-03 11:50:00,183.87,183.97,183.86,183.94,3620.0,174.269,174.3638,174.2595,174.3353,3620.0
2021-06-03 11:55:00,183.93,183.93,183.62,183.65,4029.0,174.3259,174.3259,174.0321,174.0605,4029.0
2021-06-03 12:00:00,183.74,183.78,183.53,183.53,4630.0,174.1458,174.1837,173.9468,173.9468,4630.0
2021-06-03 12:05:00,183.53,183.56,183.33,183.33,7556.0,173.9468,173.9752,173.7572,173.7572,7556.0
2021-06-03 12:10:00,183.2,183.45,183.17,183.32,7817.0,173.634,173.8709,173.6056,173.7477,7817.0
2021-06-03 12:15:00,183.28,183.33,183.14,183.23,7733.0,173.7098,173.7572,173.5771,173.6624,7733.0
2021-06-03 12:20:00,183.2,183.2,182.88,182.97,7129.0,173.634,173.634,173.3307,173.416,7129.0
2021-06-03 12:25:00,182.94,182.95,182.73,182.81,5799.0,173.3876,173.397,173.1885,173.2644,5799.0
2021-06-03 12:30:00,182.78,182.98,182.78,182.94,3917.0,173.2359,173.4255,173.2359,173.3876,3917.0
2021-06-03 12:35:00,182.94,183.22,182.92,183.22,3226.0,173.3876,173.6529,173.3686,173.6529,3226.0
2021-06-03 12:40:00,183.2,183.22,183.07,183.07,5367.0,173.634,173.6529,173.5108,173.5108,5367.0
2021-06-03 12:45:00,183.04,183.05,182.92,182.95,6871.0,173.4823,173.4918,173.3686,173.397,6871.0
2021-06-03 12:50:00,182.92,182.92,182.78,182.85,6540.0,173.3686,173.3686,173.2359,173.3023,6540.0
2021-06-03 12:55:00,182.83,183.09,182.78,183.09,4067.0,173.2833,173.5297,173.2359,173.5297,4067.0
2021-06-03 13:00:00,183.09,183.28,183.08,183.24,4350.0,173.5297,173.7098,173.5203,173.6719,4350.0
2021-06-03 13:05:00,183.28,183.28,182.94,183.13,7240.0,173.7098,173.7098,173.3876,173.5676,7240.0
2021-06-03 13:10:00,183.18,183.18,182.9,182.94,3393.0,173.615,173.615,173.3497,173.3876,3393.0
2021-06-03 13:15:00,182.9,183.07,182.87,183.03,6778.0,173.3497,173.5108,173.3212,173.4729,6778.0
2021-06-03 13:20:00,183.03,183.22,183.03,183.22,2205.0,173.4729,173.6529,173.4729,173.6529,2205.0
2021-06-03 13:25:00,183.18,183.25,183.16,183.25,1024.0,173.615,173.6814,173.5961,173.6814,1024.0
2021-06-03 13:30:00,183.27,183.41,183.23,183.39,3484.0,173.7003,173.833,173.6624,173.8141,3484.0
2021-06-03 13:35:00,183.45,183.62,183.45,183.61,1900.0,173.8709,174.0321,173.8709,174.0226,1900.0
2021-06-03 13:40:00,183.57,183.65,183.41,183.45,4592.0,173.9847,174.0605,173.833,173.8709,4592.0
2021-06-03 13:45:00,183.44,183.55,183.31,183.38,5496.0,173.8615,173.9657,173.7382,173.8046,5496.0
2021-06-03 13:50:00,183.34,183.36,183.24,183.35,3107.0,173.7667,173.7856,173.6719,173.7762,3107.0
2021-06-03 13:55:00,183.31,183.34,183.08,183.14,4123.0,173.7382,173.7667,173.5203,173.5771,4123.0
2021-06-03 14:00:00,183.12,183.16,183.08,183.1,3576.0,173.5582,173.5961,173.5203,173.5392,3576.0
2021-06-03 14:05:00,183.08,183.08,182.91,182.93,3976.0,173.5203,173.5203,173.3591,173.3781,3976.0
2021-06-03 14:10:00,182.92,182.92,182.77,182.77,3384.0,173.3686,173.3686,173.2264,173.2264,3384.0
2021-06-03 14:15:00,182.79,182.88,182.72,182.79,4956.0,173.2454,173.3307,173.1791,173.2454,4956.0
2021-06-03 14:20:00,182.75,182.78,182.68,182.75,3573.0,173.2075,173.2359,173.1411,173.2075,3573.0
2021-06-03 14:25:00,182.71,182.85,182.71,182.83,1908.0,173.1696,173.3023,173.1696,173.2833,1908.0
2021-06-03 14:30:00,182.82,182.93,182.79,182.93,3522.0,173.2738,173.3781,173.2454,173.3781,3522.0
2021-06-03 14:35:00,182.93,183.05,182.82,182.96,3458.0,173.3781,173.4918,173.2738,173.4065,3458.0
2021-06-03 14:40:00,182.99,183.07,182.95,183.03,2626.0,173.435,173.5108,173.397,173.4729,2626.0
2021-06-03 14:45:00,183.07,183.16,183.02,183.15,2888.0,173.5108,173.5961,173.4634,173.5866,2888.0
2021-06-03 14:50:00,183.15,183.2,183.1,183.19,3006.0,173.5866,173.634,173.5392,173.6245,3006.0
2021-06-03 14:55:00,183.17,183.17,183.08,183.1,3974.0,173.6056,173.6056,173.5203,173.5392,3974.0
2021-06-03 15:00:00,183.09,183.2,183.07,183.15,2068.0,173.5297,173.634,173.5108,173.5866,2068.0
2021-06-03 15:05:00,183.15,183.26,183.15,183.26,2119.0,173.5866,173.6909,173.5866,173.6909,2119.0
2021-06-03 15:10:00,183.26,183.27,183.17,183.21,6300.0,173.6909,173.7003,173.6056,173.6435,6300.0
2021-06-03 15:15:00,183.21,183.21,183.11,183.12,5429.0,173.6435,173.6435,173.5487,173.5582,5429.0
2021-06-03 15:20:00,183.06,183.19,183.05,183.07,4450.0,173.5013,173.6245,173.4918,173.5108,4450.0
2021-06-03 15:25:00,183.09,183.21,183.01,183.2,4514.0,173.5297,173.6435,173.4539,173.634,4514.0
2021-06-03 15:30:00,183.21,183.37,183.08,183.35,10069.0,173.6435,173.7951,173.5203,173.7762,10069.0
2021-06-03 15:35:00,183.34,183.49,183.33,183.43,8324.0,173.7667,173.9088,173.7572,173.852,8324.0
2021-06-03 15:40:00,183.45,183.48,183.36,183.44,3867.0,173.8709,173.8994,173.7856,173.8615,3867.0
2021-06-03 15:45:00,183.46,183.5,183.29,183.38,7231.0,173.8804,173.9183,173.7193,173.8046,7231.0
2021-06-03 15:50:00,183.34,183.48,183.25,183.25,11893.0,173.7667,173.8994,173.6814,173.6814,11893.0
2021-06-03 15:55:00,183.22,183.4,183.2,183.39,33190.0,173.6529,173.8235,173.634,173.8141,33190.0
2021-06-04 09:30:00,183.28,183.97,183.11,183.34,16900.0,173.7098,174.3638,173.5487,173.7667,16900.0
2021-06-04 09:35:00,183.3,183.69,183.25,183.32,9226.0,173.7288,174.0984,173.6814,173.7477,9226.0
2021-06-04 09:40:00,183.33,183.33,182.44,182.53,22199.0,173.7572,173.7572,172.9137,172.999,22199.0
2021-06-04 09:45:00,182.61,182.69,182.25,182.31,11957.0,173.0748,173.1506,172.7336,172.7905,11957.0
2021-06-04 09:50:00,182.26,182.65,181.89,182.37,9006.0,172.7431,173.1127,172.3924,172.8473,9006.0
2021-06-04 09:55:00,182.29,182.92,182.27,182.92,7216.0,172.7715,173.3686,172.7526,173.3686,7216.0
2021-06-04 10:00:00,182.92,183.02,182.43,182.75,4628.0,173.3686,173.4634,172.9042,173.2075,4628.0
2021-06-04 10:05:00,182.81,182.81,182.48,182.62,3980.0,173.2644,173.2644,172.9516,173.0843,3980.0
2021-06-04 10:10:00,182.65,182.81,182.4,182.81,3042.0,173.1127,173.2644,172.8758,173.2644,3042.0
2021-06-04 10:15:00,182.79,182.89,182.66,182.89,4027.0,173.2454,173.3402,173.1222,173.3402,4027.0
2021-06-04 10:20:00,182.85,182.85,182.38,182.38,3169.0,173.3023,173.3023,172.8568,172.8568,3169.0
2021-06-04 10:25:00,182.27,182.61,182.26,182.55,4024.0,172.7526,173.0748,172.7431,173.0179,4024.0
2021-06-04 10:30:00,182.48,182.63,182.39,182.39,2801.0,172.9516,173.0938,172.8663,172.8663,2801.0
2021-06-04 10:35:00,182.35,182.39,182.24,182.26,4018.0,172.8284,172.8663,172.7241,172.7431,4018.0
2021-06-04 10:40:00,182.29,182.44,182.01,182.09,5044.0,172.7715,172.9137,172.5061,172.5819,5044.0
2021-06-04 10:45:00,182.09,182.32,182.05,182.21,5244.0,172.5819,172.7999,172.544,172.6957,5244.0
2021-06-04 10:50:00,182.24,182.4,182.21,182.29,5205.0,172.7241,172.8758,172.6957,172.7715,5205.0
2021-06-04 10:55:00,182.22,182.36,182.15,182.25,10158.0,172.7052,172.8379,172.6388,172.7336,10158.0
2021-06-04 11:00:00,182.28,182.43,182.12,182.12,7787.0,172.762,172.9042,172.6104,172.6104,7787.0
2021-06-04 11:05:00,182.08,182.12,181.66,181.66,8552.0,172.5725,172.6104,172.1744,172.1744,8552.0
2021-06-04 11:10:00,181.71,181.96,181.7,181.85,8546.0,172.2218,172.4587,172.2123,172.3545,8546.0
2021-06-04 11:15:00,181.8,181.93,181.59,181.61,10049.0,172.3071,172.4303,172.1081,172.127,10049.0
2021-06-04 11:20:00,181.61,181.61,181.45,181.48,4863.0,172.127,172.127,171.9754,172.0038,4863.0
2021-06-04 11:25:00,181.48,181.59,181.35,181.42,5960.0,172.0038,172.1081,171.8806,171.9469,5960.0
2021-06-04 11:30:00,181.41,181.51,181.36,181.45,6863.0,171.9375,172.0322,171.8901,171.9754,6863.0
2021-06-04 11:35:00,181.47,181.5,181.13,181.13,6508.0,171.9943,172.0228,171.6721,171.6721,6508.0
2021-06-04 11:40:00,181.18,181.39,181.1,181.23,8630.0,171.7195,171.9185,171.6436,171.7669,8630.0
2021-06-04 11:45:00,181.25,181.3,181.16,181.28,5212.0,171.7858,171.8332,171.7005,171.8142,5212.0
2021-06-04 11:50:00,181.25,181.3,181.01,181.01,10452.0,171.7858,171.8332,171.5583,171.5583,10452.0
2021-06-04 11:55:00,181.04,181.19,181.0,181.14,15187.0,171.5868,171.7289,171.5489,171.6816,15187.0
2021-06-04 12:00:00,181.12,181.2,181.08,181.1,19295.0,171.6626,171.7384,171.6247,171.6436,19295.0
2021-06-04 12:05:00,181.12,181.15,180.95,180.98,7286.0,171.6626,171.691,171.5015,171.5299,7286.0
2021-06-04 12:10:00,180.98,181.15,180.98,181.14,6547.0,171.5299,171.691,171.5299,171.6816,6547.0
2021-06-04 12:15:00,181.14,181.14,180.93,181.12,9431.0,171.6816,171.6816,171.4825,171.6626,9431.0
2021-06-04 12:20:00,181.12,181.23,181.07,181.11,9852.0,171.6626,171.7669,171.6152,171.6531,9852.0
2021-06-04 12:25:00,181.11,181.16,181.04,181.14,13160.0,171.6531,171.7005,171.5868,171.6816,13160.0
2021-06-04 12:30:00,181.13,181.16,181.06,181.1,9763.0,171.6721,171.7005,171.6057,171.6436,9763.0
2021-06-04 12:35:00,181.14,181.23,181.08,181.09,10515.0,171.6816,171.7669,171.6247,171.6342,10515.0
2021-06-04 12:40:00,181.09,181.24,181.08,181.15,8002.0,171.6342,171.7763,171.6247,171.691,8002.0
2021-06-04 12:45:00,181.14,181.14,180.76,180.79,8422.0,171.6816,171.6816,171.3214,171.3498,8422.0
2021-06-04 12:50:00,180.81,180.89,180.7,180.79,8107.0,171.3688,171.4446,171.2645,171.3498,8107.0
2021-06-04 12:55:00,180.81,180.96,180.69,180.91,8823.0,171.3688,171.511,171.2551,171.4636,8823.0
2021-06-04 13:00:00,180.91,181.07,180.91,181.03,4192.0,171.4636,171.6152,171.4636,171.5773,4192.0
2021-06-04 13:05:00,181.03,181.18,181.03,181.14,14844.0,171.5773,171.7195,171.5773,171.6816,14844.0
2021-06-04 13:10:00,181.13,181.15,180.99,181.08,5424.0,171.6721,171.691,171.5394,171.6247,5424.0
2021-06-04 13:15:00,181.09,181.1,180.97,180.98,8158.0,171.6342,171.6436,171.5204,171.5299,8158.0
2021-06-04 13:20:00,180.98,181.09,180.95,181.01,4654.0,171.5299,171.6342,171.5015,171.5583,4654.0
2021-06-04 13:25:00,181.02,181.04,180.93,180.98,7376.0,171.5678,171.5868,171.4825,171.5299,7376.0
2021-06-04 13:30:00,180.97,181.03,180.73,180.83,11922.0,171.5204,171.5773,171.293,171.3877,11922.0
2021-06-04 13:35:00,180.81,181.05,180.8,180.91,6983.0,171.3688,171.5963,171.3593,171.4636,6983.0
2021-06-04 13:40:00,180.88,181.04,180.86,180.93,9018.0,171.4351,171.5868,171.4162,171.4825,9018.0
2021-06-04 13:45:00,180.93,180.98,180.92,180.95,4574.0,171.4825,171.5299,171.473,171.5015,4574.0
2021-06-04 13:50:00,180.95,180.95,180.76,180.8,5140.0,171.5015,171.5015,171.3214,171.3593,5140.0
2021-06-04 13:55:00,180.82,180.84,180.74,180.84,4610.0,171.3783,171.3972,171.3024,171.3972,4610.0
2021-06-04 14:00:00,180.85,181.02,180.85,180.91,6020.0,171.4067,171.5678,171.4067,171.4636,6020.0
2021-06-04 14:05:00,180.89,180.94,180.85,180.89,4414.0,171.4446,171.492,171.4067,171.4446,4414.0
2021-06-04 14:10:00,180.93,181.05,180.93,181.03,7160.0,171.4825,171.5963,171.4825,171.5773,7160.0
2021-06-04 14:15:00,181.02,181.02,180.84,180.91,10907.0,171.5678,171.5678,171.3972,171.4636,10907.0
2021-06-04 14:20:00,180.9,180.97,180.87,180.89,13806.0,171.4541,171.5204,171.4257,171.4446,13806.0
2021-06-04 14:25:00,180.89,180.99,180.87,180.97,12712.0,171.4446,171.5394,171.4257,171.5204,12712.0
2021-06-04 14:30:00,180.97,181.15,180.96,181.15,7186.0,171.5204,171.691,171.511,171.691,7186.0
2021-06-04 14:35:00,181.14,181.18,181.08,181.17,8972.0,171.6816,171.7195,171.6247,171.71,8972.0
2021-06-04 14:40:00,181.15,181.18,180.98,180.98,17518.0,171.691,171.7195,171.5299,171.5299,17518.0
2021-06-04 14:45:00,180.99,181.08,180.87,181.05,10434.0,171.5394,171.6247,171.4257,171.5963,10434.0
2021-06-04 14:50:00,181.08,181.08,180.96,181.03,5820.0,171.6247,171.6247,171.511,171.5773,5820.0
2021-06-04 14:55:00,181.02,181.07,181.01,181.02,5080.0,171.5678,171.6152,171.5583,171.5678,5080.0
2021-06-04 15:00:00,181.02,181.18,181.02,181.11,7096.0,171.5678,171.7195,171.5678,171.6531,7096.0
2021-06-04 15:05:00,181.13,181.14,181.02,181.08,5929.0,171.6721,171.6816,171.5678,171.6247,5929.0
2021-06-04 15:10:00,181.09,181.27,181.02,181.23,10090.0,171.6342,171.8048,171.5678,171.7669,10090.0
2021-06-04 15:15:00,181.21,181.26,181.16,181.22,6923.0,171.7479,171.7953,171.7005,171.7574,6923.0
2021-06-04 15:20:00,181.21,181.32,181.2,181.3,7309.0,171.7479,171.8522,171.7384,171.8332,7309.0
2021-06-04 15:25:00,181.3,181.34,181.17,181.25,7898.0,171.8332,171.8711,171.71,171.7858,7898.0
2021-06-04 15:30:00,181.23,181.41,181.21,181.39,15550.0,171.7669,171.9375,171.7479,171.9185,15550.0
2021-06-04 15:35:00,181.36,181.38,181.29,181.36,13014.0,171.8901,171.909,171.8237,171.8901,13014.0
2021-06-04 15:40:00,181.38,181.54,181.38,181.52,18916.0,171.909,172.0607,171.909,172.0417,18916.0
2021-06-04 15:45:00,181.51,181.65,181.49,181.59,23926.0,172.0322,172.1649,172.0133,172.1081,23926.0
2021-06-04 15:50:00,181.66,181.9,181.61,181.88,31156.0,172.1744,172.4019,172.127,172.3829,31156.0
2021-06-04 15:55:00,181.86,181.95,181.57,181.63,62084.0,172.364,172.4493,172.0891,172.146,62084.0
2021-06-07 09:30:00,182.0,182.34,181.56,182.27,15263.0,172.4966,172.8189,172.0796,172.7526,15263.0
2021-06-07 09:35:00,182.05,182.39,181.92,182.3,4924.0,172.544,172.8663,172.4208,172.781,4924.0
2021-06-07 09:40:00,182.41,182.53,182.15,182.24,4909.0,172.8852,172.999,172.6388,172.7241,4909.0
2021-06-07 09:45:00,182.32,182.62,182.28,182.52,7099.0,172.7999,173.0843,172.762,172.9895,7099.0
2021-06-07 09:50:00,182.5,182.5,182.21,182.45,7138.0,172.9705,172.9705,172.6957,172.9232,7138.0
2021-06-07 09:55:00,182.41,182.63,182.39,182.47,7382.0,172.8852,173.0938,172.8663,172.9421,7382.0
2021-06-07 10:00:00,182.47,182.87,182.39,182.47,15849.0,172.9421,173.3212,172.8663,172.9421,15849.0
2021-06-07 10:05:00,182.42,182.48,182.19,182.38,5764.0,172.8947,172.9516,172.6767,172.8568,5764.0
2021-06-07 10:10:00,182.39,182.45,181.86,181.92,21460.0,172.8663,172.9232,172.364,172.4208,21460.0
2021-06-07 10:15:00,181.91,182.02,181.68,181.75,15145.0,172.4113,172.5156,172.1934,172.2597,15145.0
2021-06-07 10:20:00,181.77,182.04,181.77,181.91,10376.0,172.2787,172.5346,172.2787,172.4113,10376.0
2021-06-07 10:25:00,181.91,182.04,181.62,181.63,10437.0,172.4113,172.5346,172.1365,172.146,10437.0
2021-06-07 10:30:00,181.66,181.92,181.57,181.82,7441.0,172.1744,172.4208,172.0891,172.326,7441.0
2021-06-07 10:35:00,181.84,181.91,181.68,181.8,8107.0,172.345,172.4113,172.1934,172.3071,8107.0
2021-06-07 10:40:00,181.82,181.92,181.78,181.81,7113.0,172.326,172.4208,172.2881,172.3166,7113.0
2021-06-07 10:45:00,181.81,182.0,181.73,181.77,11298.0,172.3166,172.4966,172.2407,172.2787,11298.0
2021-06-07 10:50:00,181.79,181.83,181.4,181.78,11597.0,172.2976,172.3355,171.928,172.2881,11597.0
2021-06-07 10:55:00,181.8,181.86,181.38,181.65,6971.0,172.3071,172.364,171.909,172.1649,6971.0
2021-06-07 11:00:00,181.59,181.87,181.59,181.75,8588.0,172.1081,172.3734,172.1081,172.2597,8588.0
2021-06-07 11:05:00,181.73,181.73,181.44,181.49,11080.0,172.2407,172.2407,171.9659,172.0133,11080.0
2021-06-07 11:10:00,181.49,181.72,181.38,181.59,8020.0,172.0133,172.2313,171.909,172.1081,8020.0
2021-06-07 11:15:00,181.56,181.72,181.56,181.64,5492.0,172.0796,172.2313,172.0796,172.1554,5492.0
2021-06-07 11:20:00,181.64,181.64,181.32,181.32,4099.0,172.1554,172.1554,171.8522,171.8522,4099.0
2021-06-07 11:25:00,181.35,181.52,181.27,181.49,4963.0,171.8806,172.0417,171.8048,172.0133,4963.0
2021-06-07 11:30:00,181.5,181.52,181.22,181.22,4800.0,172.0228,172.0417,171.7574,171.7574,4800.0
2021-06-07 11:35:00,181.16,181.25,181.13,181.19,5128.0,171.7005,171.7858,171.6721,171.7289,5128.0
2021-06-07 11:40:00,181.16,181.35,181.05,181.06,6095.0,171.7005,171.8806,171.5963,171.6057,6095.0
2021-06-07 11:45:00,181.09,181.21,181.05,181.08,6544.0,171.6342,171.7479,171.5963,171.6247,6544.0
2021-06-07 11:50:00,181.04,181.21,181.0,181.19,4933.0,171.5868,171.7479,171.5489,171.7289,4933.0
2021-06-07 11:55:00,181.24,181.39,181.12,181.39,4509.0,171.7763,171.9185,171.6626,171.9185,4509.0
2021-06-07 12:00:00,181.38,181.38,181.27,181.32,6420.0,171.909,171.909,171.8048,171.8522,6420.0
2021-06-07 12:05:00,181.31,181.47,181.31,181.37,4237.0,171.8427,171.9943,171.8427,171.8995,4237.0
2021-06-07 12:10:00,181.39,181.63,181.38,181.57,3332.0,171.9185,172.146,171.909,172.0891,3332.0
2021-06-07 12:15:00,181.54,181.59,181.4,181.59,6809.0,172.0607,172.1081,171.928,172.1081,6809.0
2021-06-07 12:20:00,181.63,181.63,181.49,181.55,5975.0,172.146,172.146,172.0133,172.0701,5975.0
2021-06-07 12:25:00,181.53,181.6,181.47,181.51,4472.0,172.0512,172.1175,171.9943,172.0322,4472.0
2021-06-07 12:30:00,181.47,181.63,181.34,181.63,5089.0,171.9943,172.146,171.8711,172.146,5089.0
2021-06-07 12:35:00,181.61,181.63,181.39,181.42,3888.0,172.127,172.146,171.9185,171.9469,3888.0
2021-06-07 12:40:00,181.38,181.4,181.22,181.25,4737.0,171.909,171.928,171.7574,171.7858,4737.0
2021-06-07 12:45:00,181.26,181.42,181.18,181.42,3818.0,171.7953,171.9469,171.7195,171.9469,3818.0
2021-06-07 12:50:00,181.38,181.54,181.38,181.46,5386.0,171.909,172.0607,171.909,171.9848,5386.0
2021-06-07 12:55:00,181.47,181.55,181.47,181.49,5486.0,171.9943,172.0701,171.9943,172.0133,5486.0
2021-06-07 13:00:00,181.5,181.5,181.39,181.42,4057.0,172.0228,172.0228,171.9185,171.9469,4057.0
2021-06-07 13:05:00,181.44,181.46,181.39,181.43,4817.0,171.9659,171.9848,171.9185,171.9564,4817.0
2021-06-07 13:10:00,181.45,181.55,181.45,181.5,6003.0,171.9754,172.0701,171.9754,172.0228,6003.0
2021-06-07 13:15:00,181.5,181.56,181.45,181.47,11485.0,172.0228,172.0796,171.9754,171.9943,11485.0
2021-06-07 13:20:00,181.52,181.53,181.33,181.4,6448.0,172.0417,172.0512,171.8616,171.928,6448.0
2021-06-07 13:25:00,181.41,181.53,181.41,181.51,5766.0,171.9375,172.0512,171.9375,172.0322,5766.0
2021-06-07 13:30:00,181.51,181.52,181.36,181.42,4571.0,172.0322,172.0417,171.8901,171.9469,4571.0
2021-06-07 13:35:00,181.42,181.54,181.42,181.46,6133.0,171.9469,172.0607,171.9469,171.9848,6133.0
2021-06-07 13:40:00,181.47,181.49,181.36,181.42,2407.0,171.9943,172.0133,171.8901,171.9469,2407.0
2021-06-07 13:45:00,181.4,181.52,181.4,181.46,6500.0,171.928,172.0417,171.928,171.9848,6500.0
2021-06-07 13:50:00,181.45,181.57,181.43,181.5,15277.0,171.9754,172.0891,171.9564,172.0228,15277.0
2021-06-07 13:55:00,181.47,181.49,181.39,181.44,5223.0,171.9943,172.0133,171.9185,171.9659,5223.0
2021-06-07 14:00:00,181.44,181.49,181.3,181.47,5664.0,171.9659,172.0133,171.8332,171.9943,5664.0
2021-06-07 14:05:00,181.44,181.48,181.41,181.44,2949.0,171.9659,172.0038,171.9375,171.9659,2949.0
2021-06-07 14:10:00,181.44,181.49,181.43,181.45,4990.0,171.9659,172.0133,171.9564,171.9754,4990.0
2021-06-07 14:15:00,181.43,181.65,181.43,181.6,7776.0,171.9564,172.1649,171.9564,172.1175,7776.0
2021-06-07 14:20:00,181.59,181.64,181.43,181.43,5814.0,172.1081,172.1554,171.9564,171.9564,5814.0
2021-06-07 14:25:00,181.43,181.57,181.4,181.52,3760.0,171.9564,172.0891,171.928,172.0417,3760.0
2021-06-07 14:30:00,181.5,181.56,181.45,181.51,4004.0,172.0228,172.0796,171.9754,172.0322,4004.0
2021-06-07 14:35:00,181.49,181.67,181.49,181.59,4906.0,172.0133,172.1839,172.0133,172.1081,4906.0
2021-06-07 14:40:00,181.61,181.67,181.6,181.67,3898.0,172.127,172.1839,172.1175,172.1839,3898.0
2021-06-07 14:45:00,181.72,181.84,181.68,181.78,6151.0,172.2313,172.345,172.1934,172.2881,6151.0
2021-06-07 14:50:00,181.76,181.79,181.68,181.76,7522.0,172.2692,172.2976,172.1934,172.2692,7522.0
2021-06-07 14:55:00,181.74,181.83,181.68,181.83,6572.0,172.2502,172.3355,172.1934,172.3355,6572.0
2021-06-07 15:00:00,181.85,181.97,181.85,181.92,6532.0,172.3545,172.4682,172.3545,172.4208,6532.0
2021-06-07 15:05:00,181.94,181.99,181.91,181.97,6210.0,172.4398,172.4872,172.4113,172.4682,6210.0
2021-06-07 15:10:00,181.97,182.05,181.97,182.02,6207.0,172.4682,172.544,172.4682,172.5156,6207.0
2021-06-07 15:15:00,182.02,182.11,181.98,182.04,11987.0,172.5156,172.6009,172.4777,172.5346,11987.0
2021-06-07 15:20:00,182.03,182.07,181.96,181.97,9147.0,172.5251,172.563,172.4587,172.4682,9147.0
2021-06-07 15:25:00,182.0,182.28,181.95,182.25,8233.0,172.4966,172.762,172.4493,172.7336,8233.0
2021-06-07 15:30:00,182.25,182.34,182.11,182.15,14759.0,172.7336,172.8189,172.6009,172.6388,14759.0
2021-06-07 15:35:00,182.14,182.26,182.14,182.23,15008.0,172.6293,172.7431,172.6293,172.7146,15008.0
2021-06-07 15:40:00,182.24,182.43,182.17,182.35,12797.0,172.7241,172.9042,172.6578,172.8284,12797.0
2021-06-07 15:45:00,182.38,182.45,182.22,182.45,14470.0,172.8568,172.9232,172.7052,172.9232,14470.0
2021-06-07 15:50:00,182.48,182.57,182.14,182.21,26246.0,172.9516,173.0369,172.6293,172.6957,26246.0
2021-06-07 15:55:00,182.23,182.29,181.97,182.07,54808.0,172.7146,172.7715,172.4682,172.563,54808.0
2021-06-08 09:30:00,182.86,182.86,182.23,182.68,22017.0,173.3117,173.3117,172.7146,173.1411,22017.0
2021-06-08 09:35:00,182.68,182.68,182.14,182.17,3809.0,173.1411,173.1411,172.6293,172.6578,3809.0
2021-06-08 09:40:00,182.16,182.16,181.7,181.83,4539.0,172.6483,172.6483,172.2123,172.3355,4539.0
2021-06-08 09:45:00,181.99,181.99,181.45,181.46,5610.0,172.4872,172.4872,171.9754,171.9848,5610.0
2021-06-08 09:50:00,181.47,181.94,181.45,181.75,7281.0,171.9943,172.4398,171.9754,172.2597,7281.0
2021-06-08 09:55:00,181.74,181.94,181.55,181.91,6329.0,172.2502,172.4398,172.0701,172.4113,6329.0
2021-06-08 10:00:00,181.94,182.14,181.91,182.06,5856.0,172.4398,172.6293,172.4113,172.5535,5856.0
2021-06-08 10:05:00,182.09,182.29,181.94,182.02,4927.0,172.5819,172.7715,172.4398,172.5156,4927.0
2021-06-08 10:10:00,182.11,182.26,182.07,182.15,6876.0,172.6009,172.7431,172.563,172.6388,6876.0
2021-06-08 10:15:00,182.15,182.38,181.97,182.38,11558.0,172.6388,172.8568,172.4682,172.8568,11558.0
2021-06-08 10:20:00,182.34,182.88,182.34,182.73,10425.0,172.8189,173.3307,172.8189,173.1885,10425.0
2021-06-08 10:25:00,182.81,182.97,182.64,182.97,4843.0,173.2644,173.416,173.1032,173.416,4843.0
2021-06-08 10:30:00,182.99,183.09,182.93,182.93,3422.0,173.435,173.5297,173.3781,173.3781,3422.0
2021-06-08 10:35:00,182.99,183.1,182.7,183.1,4388.0,173.435,173.5392,173.1601,173.5392,4388.0
2021-06-08 10:40:00,183.25,183.28,182.96,183.06,6160.0,173.6814,173.7098,173.4065,173.5013,6160.0
2021-06-08 10:45:00,183.1,183.17,183.0,183.03,2650.0,173.5392,173.6056,173.4444,173.4729,2650.0
2021-06-08 10:50:00,183.03,183.08,182.99,183.01,4850.0,173.4729,173.5203,173.435,173.4539,4850.0
2021-06-08 10:55:00,182.97,183.16,182.96,183.07,3413.0,173.416,173.5961,173.4065,173.5108,3413.0
2021-06-08 11:00:00,183.07,183.23,183.01,183.15,7214.0,173.5108,173.6624,173.4539,173.5866,7214.0
2021-06-08 11:05:00,183.23,183.31,183.08,183.08,8803.0,173.6624,173.7382,173.5203,173.5203,8803.0
2021-06-08 11:10:00,183.02,183.02,182.76,182.77,2811.0,173.4634,173.4634,173.217,173.2264,2811.0
2021-06-08 11:15:00,182.77,182.87,182.61,182.64,5016.0,173.2264,173.3212,173.0748,173.1032,5016.0
2021-06-08 11:20:00,182.6,182.7,182.36,182.4,4693.0,173.0653,173.1601,172.8379,172.8758,4693.0
2021-06-08 11:25:00,182.4,182.53,182.38,182.46,3798.0,172.8758,172.999,172.8568,172.9326,3798.0
2021-06-08 11:30:00,182.42,182.61,182.41,182.57,8178.0,172.8947,173.0748,172.8852,173.0369,8178.0
2021-06-08 11:35:00,182.6,182.69,182.47,182.66,4426.0,173.0653,173.1506,172.9421,173.1222,4426.0
2021-06-08 11:40:00,182.69,183.15,182.69,183.11,4316.0,173.1506,173.5866,173.1506,173.5487,4316.0
2021-06-08 11:45:00,183.21,183.23,183.16,183.23,1645.0,173.6435,173.6624,173.5961,173.6624,1645.0
2021-06-08 11:50:00,183.22,183.48,183.21,183.3,6637.0,173.6529,173.8994,173.6435,173.7288,6637.0
2021-06-08 11:55:00,183.3,183.33,183.14,183.21,6287.0,173.7288,173.7572,173.5771,173.6435,6287.0
2021-06-08 12:00:00,183.27,183.29,183.1,183.21,4738.0,173.7003,173.7193,173.5392,173.6435,4738.0
2021-06-08 12:05:00,183.23,183.31,183.22,183.31,2158.0,173.6624,173.7382,173.6529,173.7382,2158.0
2021-06-08 12:10:00,183.33,183.49,183.32,183.44,4936.0,173.7572,173.9088,173.7477,173.8615,4936.0
2021-06-08 12:15:00,183.46,183.55,183.43,183.43,3655.0,173.8804,173.9657,173.852,173.852,3655.0
2021-06-08 12:20:00,183.46,183.74,183.39,183.67,5466.0,173.8804,174.1458,173.8141,174.0794,5466.0
2021-06-08 12:25:00,183.63,183.78,183.6,183.67,2314.0,174.0415,174.1837,174.0131,174.0794,2314.0
2021-06-08 12:30:00,183.63,183.65,183.55,183.62,8128.0,174.0415,174.0605,173.9657,174.0321,8128.0
2021-06-08 12:35:00,183.66,183.66,183.56,183.61,2200.0,174.07,174.07,173.9752,174.0226,2200.0
2021-06-08 12:40:00,183.63,183.63,183.49,183.54,1908.0,174.0415,174.0415,173.9088,173.9562,1908.0
2021-06-08 12:45:00,183.69,183.72,183.5,183.72,1901.0,174.0984,174.1268,173.9183,174.1268,1901.0
2021-06-08 12:50:00,183.62,183.8,183.62,183.63,9079.0,174.0321,174.2027,174.0321,174.0415,9079.0
2021-06-08 12:55:00,183.6,183.6,183.47,183.53,1949.0,174.0131,174.0131,173.8899,173.9468,1949.0
2021-06-08 13:00:00,183.53,183.73,183.53,183.72,2296.0,173.9468,174.1363,173.9468,174.1268,2296.0
2021-06-08 13:05:00,183.87,183.92,183.79,183.82,2918.0,174.269,174.3164,174.1932,174.2216,2918.0
2021-06-08 13:10:00,183.79,183.88,183.7,183.8,2900.0,174.1932,174.2785,174.1079,174.2027,2900.0
2021-06-08 13:15:00,183.84,183.87,183.77,183.87,2749.0,174.2406,174.269,174.1742,174.269,2749.0
2021-06-08 13:20:00,183.9,183.9,183.7,183.73,2926.0,174.2974,174.2974,174.1079,174.1363,2926.0
2021-06-08 13:25:00,183.7,183.73,183.58,183.62,1976.0,174.1079,174.1363,173.9941,174.0321,1976.0
2021-06-08 13:30:00,183.6,183.78,183.6,183.64,2601.0,174.0131,174.1837,174.0131,174.051,2601.0
2021-06-08 13:35:00,183.66,183.85,183.65,183.75,3962.0,174.07,174.25,174.0605,174.1553,3962.0
2021-06-08 13:40:00,183.72,183.84,183.66,183.68,3285.0,174.1268,174.2406,174.07,174.0889,3285.0
2021-06-08 13:45:00,183.66,183.77,183.54,183.66,5994.0,174.07,174.1742,173.9562,174.07,5994.0
2021-06-08 13:50:00,183.53,183.63,183.5,183.53,3359.0,173.9468,174.0415,173.9183,173.9468,3359.0
2021-06-08 13:55:00,183.53,183.64,183.43,183.55,3174.0,173.9468,174.051,173.852,173.9657,3174.0
2021-06-08 14:00:00,183.53,183.59,183.46,183.54,3402.0,173.9468,174.0036,173.8804,173.9562,3402.0
2021-06-08 14:05:00,183.61,183.61,183.47,183.5,5488.0,174.0226,174.0226,173.8899,173.9183,5488.0
2021-06-08 14:10:00,183.54,183.61,183.48,183.48,4386.0,173.9562,174.0226,173.8994,173.8994,4386.0
2021-06-08 14:15:00,183.46,183.49,183.37,183.47,2907.0,173.8804,173.9088,173.7951,173.8899,2907.0
2021-06-08 14:20:00,183.43,183.57,183.37,183.52,4548.0,173.852,173.9847,173.7951,173.9373,4548.0
2021-06-08 14:25:00,183.51,183.71,183.49,183.69,4306.0,173.9278,174.1174,173.9088,174.0984,4306.0
2021-06-08 14:30:00,183.63,183.71,183.42,183.47,5040.0,174.0415,174.1174,173.8425,173.8899,5040.0
2021-06-08 14:35:00,183.44,183.45,183.29,183.45,15132.0,173.8615,173.8709,173.7193,173.8709,15132.0
2021-06-08 14:40:00,183.45,183.47,183.34,183.4,5276.0,173.8709,173.8899,173.7667,173.8235,5276.0
2021-06-08 14:45:00,183.43,183.43,183.32,183.35,3311.0,173.852,173.852,173.7477,173.7762,3311.0
2021-06-08 14:50:00,183.27,183.43,183.27,183.43,6382.0,173.7003,173.852,173.7003,173.852,6382.0
2021-06-08 14:55:00,183.43,183.61,183.41,183.5,16846.0,173.852,174.0226,173.833,173.9183,16846.0
2021-06-08 15:00:00,183.48,183.57,183.4,183.44,11303.0,173.8994,173.9847,173.8235,173.8615,11303.0
2021-06-08 15:05:00,183.41,183.53,183.38,183.48,13108.0,173.833,173.9468,173.8046,173.8994,13108.0
2021-06-08 15:10:00,183.52,183.71,183.49,183.68,13153.0,173.9373,174.1174,173.9088,174.0889,13153.0
2021-06-08 15:15:00,183.67,183.82,183.58,183.79,13780.0,174.0794,174.2216,173.9941,174.1932,13780.0
2021-06-08 15:20:00,183.8,183.97,183.79,183.97,16230.0,174.2027,174.3638,174.1932,174.3638,16230.0
2021-06-08 15:25:00,183.95,184.11,183.88,184.07,10991.0,174.3448,174.4965,174.2785,174.4586,10991.0
2021-06-08 15:30:00,184.07,184.07,183.84,183.97,8731.0,174.4586,174.4586,174.2406,174.3638,8731.0
2021-06-08 15:35:00,183.98,184.02,183.84,183.97,7928.0,174.3733,174.4112,174.2406,174.3638,7928.0
2021-06-08 15:40:00,183.97,183.97,183.73,183.79,13429.0,174.3638,174.3638,174.1363,174.1932,13429.0
2021-06-08 15:45:00,183.79,183.89,183.65,183.67,13942.0,174.1932,174.288,174.0605,174.0794,13942.0
2021-06-08 15:50:00,183.66,183.99,183.66,183.95,16328.0,174.07,174.3827,174.07,174.3448,16328.0
2021-06-08 15:55:00,183.95,183.97,183.69,183.97,51226.0,174.3448,174.3638,174.0984,174.3638,51226.0
2021-06-09 09:30:00,183.25,183.77,182.96,183.14,11990.0,173.6814,174.1742,173.4065,173.5771,11990.0
2021-06-09 09:35:00,183.08,183.08,182.76,182.84,2246.0,173.5203,173.5203,173.217,173.2928,2246.0
2021-06-09 09:40:00,182.75,182.75,182.52,182.59,13969.0,173.2075,173.2075,172.9895,173.0558,13969.0
2021-06-09 09:45:00,182.56,182.66,182.39,182.44,11465.0,173.0274,173.1222,172.8663,172.9137,11465.0
2021-06-09 09:50:00,182.49,182.66,182.47,182.51,3300.0,172.9611,173.1222,172.9421,172.98,3300.0
2021-06-09 09:55:00,182.51,182.58,182.05,182.21,4960.0,172.98,173.0464,172.544,172.6957,4960.0
2021-06-09 10:00:00,182.22,182.36,182.16,182.28,4305.0,172.7052,172.8379,172.6483,172.762,4305.0
2021-06-09 10:05:00,182.31,182.4,181.99,181.99,5660.0,172.7905,172.8758,172.4872,172.4872,5660.0
2021-06-09 10:10:00,182.02,182.19,181.94,182.07,8765.0,172.5156,172.6767,172.4398,172.563,8765.0
2021-06-09 10:15:00,182.19,182.46,182.18,182.35,5635.0,172.6767,172.9326,172.6672,172.8284,5635.0
2021-06-09 10:20:00,182.35,182.35,182.17,182.17,3680.0,172.8284,172.8284,172.6578,172.6578,3680.0
2021-06-09 10:25:00,182.26,182.35,182.21,182.3,4283.0,172.7431,172.8284,172.6957,172.781,4283.0
2021-06-09 10:30:00,182.34,182.41,182.09,182.09,4297.0,172.8189,172.8852,172.5819,172.5819,4297.0
2021-06-09 10:35:00,182.1,182.26,182.09,182.14,4380.0,172.5914,172.7431,172.5819,172.6293,4380.0
2021-06-09 10:40:00,182.28,182.32,182.0,182.06,2572.0,172.762,172.7999,172.4966,172.5535,2572.0
2021-06-09 10:45:00,182.12,182.35,182.12,182.32,3150.0,172.6104,172.8284,172.6104,172.7999,3150.0
2021-06-09 10:50:00,182.33,182.4,182.24,182.28,3612.0,172.8094,172.8758,172.7241,172.762,3612.0
2021-06-09 10:55:00,182.16,182.33,182.16,182.26,6735.0,172.6483,172.8094,172.6483,172.7431,6735.0
2021-06-09 11:00:00,182.3,182.37,182.15,182.15,5009.0,172.781,172.8473,172.6388,172.6388,5009.0
2021-06-09 11:05:00,182.11,182.15,181.96,182.0,8290.0,172.6009,172.6388,172.4587,172.4966,8290.0
2021-06-09 11:10:00,182.02,182.09,181.99,182.02,5338.0,172.5156,172.5819,172.4872,172.5156,5338.0
2021-06-09 11:15:00,181.92,181.95,181.73,181.86,13453.0,172.4208,172.4493,172.2407,172.364,13453.0
2021-06-09 11:20:00,181.89,181.91,181.76,181.8,13102.0,172.3924,172.4113,172.2692,172.3071,13102.0
2021-06-09 11:25:00,181.8,182.03,181.76,182.0,3964.0,172.3071,172.5251,172.2692,172.4966,3964.0
2021-06-09 11:30:00,181.98,182.01,181.85,182.0,5254.0,172.4777,172.5061,172.3545,172.4966,5254.0
2021-06-09 11:35:00,182.0,182.08,181.88,182.0,3842.0,172.4966,172.5725,172.3829,172.4966,3842.0
2021-06-09 11:40:00,181.98,182.05,181.97,182.05,2239.0,172.4777,172.544,172.4682,172.544,2239.0
2021-06-09 11:45:00,182.03,182.07,182.0,182.03,5200.0,172.5251,172.563,172.4966,172.5251,5200.0
2021-06-09 11:50:00,182.03,182.13,182.03,182.09,4432.0,172.5251,172.6199,172.5251,172.5819,4432.0
2021-06-09 11:55:00,182.1,182.1,181.88,181.99,6274.0,172.5914,172.5914,172.3829,172.4872,6274.0
2021-06-09 12:00:00,182.01,182.04,181.85,181.85,3559.0,172.5061,172.5346,172.3545,172.3545,3559.0
2021-06-09 12:05:00,181.86,181.98,181.86,181.98,2249.0,172.364,172.4777,172.364,172.4777,2249.0
2021-06-09 12:10:00,182.0,182.0,181.9,181.9,1839.0,172.4966,172.4966,172.4019,172.4019,1839.0
2021-06-09 12:15:00,181.89,181.89,181.81,181.84,2302.0,172.3924,172.3924,172.3166,172.345,2302.0
2021-06-09 12:20:00,181.85,182.04,181.85,181.97,4243.0,172.3545,172.5346,172.3545,172.4682,4243.0
2021-06-09 12:25:00,181.89,181.96,181.89,181.92,1906.0,172.3924,172.4587,172.3924,172.4208,1906.0
2021-06-09 12:30:00,181.91,181.92,181.75,181.77,2408.0,172.4113,172.4208,172.2597,172.2787,2408.0
2021-06-09 12:35:00,181.82,181.92,181.81,181.84,3383.0,172.326,172.4208,172.3166,172.345,3383.0
2021-06-09 12:40:00,181.81,181.92,181.75,181.79,8630.0,172.3166,172.4208,172.2597,172.2976,8630.0
2021-06-09 12:45:00,181.79,181.8,181.6,181.61,5181.0,172.2976,172.3071,172.1175,172.127,5181.0
2021-06-09 12:50:00,181.64,181.66,181.54,181.54,2834.0,172.1554,172.1744,172.0607,172.0607,2834.0
2021-06-09 12:55:00,181.56,181.56,181.44,181.49,3888.0,172.0796,172.0796,171.9659,172.0133,3888.0
2021-06-09 13:00:00,181.46,181.6,181.46,181.53,3865.0,171.9848,172.1175,171.9848,172.0512,3865.0
2021-06-09 13:05:00,181.53,181.54,181.42,181.53,3553.0,172.0512,172.0607,171.9469,172.0512,3553.0
2021-06-09 13:10:00,181.53,181.53,181.47,181.47,1522.0,172.0512,172.0512,171.9943,171.9943,1522.0
2021-06-09 13:15:00,181.45,181.74,181.45,181.68,5207.0,171.9754,172.2502,171.9754,172.1934,5207.0
2021-06-09 13:20:00,181.68,181.79,181.67,181.68,10843.0,172.1934,172.2976,172.1839,172.1934,10843.0
2021-06-09 13:25:00,181.62,181.64,181.45,181.64,3232.0,172.1365,172.1554,171.9754,172.1554,3232.0
2021-06-09 13:30:00,181.62,181.65,181.5,181.5,2700.0,172.1365,172.1649,172.0228,172.0228,2700.0
2021-06-09 13:35:00,181.53,181.53,181.42,181.42,2037.0,172.0512,172.0512,171.9469,171.9469,2037.0
2021-06-09 13:40:00,181.43,181.59,181.4,181.58,5255.0,171.9564,172.1081,171.928,172.0986,5255.0
2021-06-09 13:45:00,181.58,181.73,181.49,181.56,4881.0,172.0986,172.2407,172.0133,172.0796,4881.0
2021-06-09 13:50:00,181.52,181.61,181.47,181.61,5354.0,172.0417,172.127,171.9943,172.127,5354.0
2021-06-09 13:55:00,181.62,181.81,181.59,181.79,5296.0,172.1365,172.3166,172.1081,172.2976,5296.0
2021-06-09 14:00:00,181.82,182.09,181.82,181.97,4605.0,172.326,172.5819,172.326,172.4682,4605.0
2021-06-09 14:05:00,182.0,182.05,181.94,181.94,3220.0,172.4966,172.544,172.4398,172.4398,3220.0
2021-06-09 14:10:00,181.98,182.02,181.89,182.0,4554.0,172.4777,172.5156,172.3924,172.4966,4554.0
2021-06-09 14:15:00,181.99,182.0,181.77,181.89,7573.0,172.4872,172.4966,172.2787,172.3924,7573.0
2021-06-09 14:20:00,181.91,181.94,181.84,181.92,6748.0,172.4113,172.4398,172.345,172.4208,6748.0
2021-06-09 14:25:00,181.91,182.07,181.91,182.05,3704.0,172.4113,172.563,172.4113,172.544,3704.0
2021-06-09 14:30:00,182.02,182.18,182.01,182.18,5166.0,172.5156,172.6672,172.5061,172.6672,5166.0
2021-06-09 14:35:00,182.19,182.25,182.15,182.2,4903.0,172.6767,172.7336,172.6388,172.6862,4903.0
2021-06-09 14:40:00,182.25,182.27,182.16,182.25,4143.0,172.7336,172.7526,172.6483,172.7336,4143.0
2021-06-09 14:45:00,182.26,182.4,182.26,182.38,6102.0,172.7431,172.8758,172.7431,172.8568,6102.0
2021-06-09 14:50:00,182.37,182.5,182.37,182.44,7305.0,172.8473,172.9705,172.8473,172.9137,7305.0
2021-06-09 14:55:00,182.39,182.47,182.36,182.43,6596.0,172.8663,172.9421,172.8379,172.9042,6596.0
2021-06-09 15:00:00,182.4,182.4,182.3,182.3,5612.0,172.8758,172.8758,172.781,172.781,5612.0
2021-06-09 15:05:00,182.33,182.47,182.31,182.38,4908.0,172.8094,172.9421,172.7905,172.8568,4908.0
2021-06-09 15:10:00,182.4,182.47,182.29,182.29,7687.0,172.8758,172.9421,172.7715,172.7715,7687.0
2021-06-09 15:15:00,182.24,182.37,182.2,182.32,6769.0,172.7241,172.8473,172.6862,172.7999,6769.0
2021-06-09 15:20:00,182.34,182.39,182.25,182.3,6715.0,172.8189,172.8663,172.7336,172.781,6715.0
2021-06-09 15:25:00,182.3,182.36,182.24,182.29,8342.0,172.781,172.8379,172.7241,172.7715,8342.0
2021-06-09 15:30:00,182.28,182.38,182.16,182.34,10284.0,172.762,172.8568,172.6483,172.8189,10284.0
2021-06-09 15:35:00,182.32,182.49,182.32,182.35,10177.0,172.7999,172.9611,172.7999,172.8284,10177.0
2021-06-09 15:40:00,182.36,182.45,182.17,182.24,13185.0,172.8379,172.9232,172.6578,172.7241,13185.0
2021-06-09 15:45:00,182.23,182.46,182.23,182.29,20134.0,172.7146,172.9326,172.7146,172.7715,20134.0
2021-06-09 15:50:00,182.33,182.45,182.19,182.36,29148.0,172.8094,172.9232,172.6767,172.8379,29148.0
2021-06-09 15:55:00,182.32,182.37,182.13,182.3,65235.0,172.7999,172.8473,172.6199,172.781,65235.0
2021-06-10 09:30:00,183.55,184.21,183.55,183.88,11625.0,173.9657,174.5913,173.9657,174.2785,11625.0
2021-06-10 09:35:00,183.98,184.15,183.85,183.94,5784.0,174.3733,174.5344,174.25,174.3353,5784.0
2021-06-10 09:40:00,184.0,184.23,183.31,183.42,5325.0,174.3922,174.6102,173.7382,173.8425,5325.0
2021-06-10 09:45:00,183.4,183.51,183.11,183.17,5752.0,173.8235,173.9278,173.5487,173.6056,5752.0
2021-06-10 09:50:00,183.27,183.37,183.1,183.15,4274.0,173.7003,173.7951,173.5392,173.5866,4274.0
2021-06-10 09:55:00,183.07,183.76,182.91,183.67,20878.0,173.5108,174.1647,173.3591,174.0794,20878.0
2021-06-10 10:00:00,183.67,183.75,183.48,183.72,6671.0,174.0794,174.1553,173.8994,174.1268,6671.0
2021-06-10 10:05:00,183.79,183.95,183.65,183.65,3907.0,174.1932,174.3448,174.0605,174.0605,3907.0
2021-06-10 10:10:00,183.65,183.65,183.05,183.17,21106.0,174.0605,174.0605,173.4918,173.6056,21106.0
2021-06-10 10:15:00,183.18,183.29,183.02,183.02,6399.0,173.615,173.7193,173.4634,173.4634,6399.0
2021-06-10 10:20:00,182.97,183.02,182.8,182.91,3798.0,173.416,173.4634,173.2549,173.3591,3798.0
2021-06-10 10:25:00,182.97,183.11,182.96,183.08,5587.0,173.416,173.5487,173.4065,173.5203,5587.0
2021-06-10 10:30:00,183.1,183.13,182.81,182.83,3758.0,173.5392,173.5676,173.2644,173.2833,3758.0
2021-06-10 10:35:00,182.88,182.96,182.74,182.76,3796.0,173.3307,173.4065,173.198,173.217,3796.0
2021-06-10 10:40:00,182.63,182.77,182.63,182.67,6500.0,173.0938,173.2264,173.0938,173.1317,6500.0
2021-06-10 10:45:00,182.67,182.83,182.67,182.74,5117.0,173.1317,173.2833,173.1317,173.198,5117.0
2021-06-10 10:50:00,182.57,182.75,182.45,182.52,7047.0,173.0369,173.2075,172.9232,172.9895,7047.0
2021-06-10 10:55:00,182.52,182.73,182.42,182.55,11322.0,172.9895,173.1885,172.8947,173.0179,11322.0
2021-06-10 11:00:00,182.56,182.91,182.56,182.91,5744.0,173.0274,173.3591,173.0274,173.3591,5744.0
2021-06-10 11:05:00,182.9,183.18,182.87,183.14,14355.0,173.3497,173.615,173.3212,173.5771,14355.0
2021-06-10 11:10:00,183.17,183.17,182.93,182.93,3654.0,173.6056,173.6056,173.3781,173.3781,3654.0
2021-06-10 11:15:00,182.92,183.1,182.92,183.1,4113.0,173.3686,173.5392,173.3686,173.5392,4113.0
2021-06-10 11:20:00,183.12,183.18,182.99,183.13,6639.0,173.5582,173.615,173.435,173.5676,6639.0
2021-06-10 11:25:00,183.22,183.42,183.15,183.42,5249.0,173.6529,173.8425,173.5866,173.8425,5249.0
2021-06-10 11:30:00,183.5,183.5,183.04,183.13,25028.0,173.9183,173.9183,173.4823,173.5676,25028.0
2021-06-10 11:35:00,183.15,183.49,183.15,183.44,2203.0,173.5866,173.9088,173.5866,173.8615,2203.0
2021-06-10 11:40:00,183.48,183.57,183.39,183.46,4035.0,173.8994,173.9847,173.8141,173.8804,4035.0
2021-06-10 11:45:00,183.41,183.73,183.41,183.73,2807.0,173.833,174.1363,173.833,174.1363,2807.0
2021-06-10 11:50:00,183.69,183.78,183.66,183.66,7522.0,174.0984,174.1837,174.07,174.07,7522.0
2021-06-10 11:55:00,183.69,183.75,183.51,183.59,6674.0,174.0984,174.1553,173.9278,174.0036,6674.0
2021-06-10 12:00:00,183.63,183.71,183.58,183.67,4606.0,174.0415,174.1174,173.9941,174.0794,4606.0
2021-06-10 12:05:00,183.69,183.94,183.66,183.8,6562.0,174.0984,174.3353,174.07,174.2027,6562.0
2021-06-10 12:10:00,183.88,184.15,183.88,184.07,4652.0,174.2785,174.5344,174.2785,174.4586,4652.0
2021-06-10 12:15:00,184.14,184.21,183.98,183.98,7694.0,174.5249,174.5913,174.3733,174.3733,7694.0
2021-06-10 12:20:00,183.95,183.95,183.81,183.9,2792.0,174.3448,174.3448,174.2121,174.2974,2792.0
2021-06-10 12:25:00,183.9,183.97,183.89,183.95,2460.0,174.2974,174.3638,174.288,174.3448,2460.0
2021-06-10 12:30:00,183.97,184.4,183.97,184.4,6089.0,174.3638,174.7713,174.3638,174.7713,6089.0
2021-06-10 12:35:00,184.47,184.79,184.4,184.79,7293.0,174.8377,175.141,174.7713,175.141,7293.0
2021-06-10 12:40:00,184.8,184.91,184.68,184.83,13305.0,175.1504,175.2547,175.0367,175.1789,13305.0
2021-06-10 12:45:00,184.85,184.93,184.77,184.93,9844.0,175.1978,175.2737,175.122,175.2737,9844.0
2021-06-10 12:50:00,184.95,184.95,184.58,184.75,6319.0,175.2926,175.2926,174.9419,175.1031,6319.0
2021-06-10 12:55:00,184.75,184.8,184.43,184.55,6333.0,175.1031,175.1504,174.7998,174.9135,6333.0
2021-06-10 13:00:00,184.55,184.58,184.39,184.45,3888.0,174.9135,174.9419,174.7619,174.8187,3888.0
2021-06-10 13:05:00,184.47,184.5,184.25,184.25,3976.0,174.8377,174.8661,174.6292,174.6292,3976.0
2021-06-10 13:10:00,184.3,184.42,184.29,184.35,3102.0,174.6766,174.7903,174.6671,174.7239,3102.0
2021-06-10 13:15:00,184.32,184.37,184.21,184.26,2619.0,174.6955,174.7429,174.5913,174.6386,2619.0
2021-06-10 13:20:00,184.28,184.32,184.2,184.26,2412.0,174.6576,174.6955,174.5818,174.6386,2412.0
2021-06-10 13:25:00,184.23,184.27,184.11,184.24,4513.0,174.6102,174.6481,174.4965,174.6197,4513.0
2021-06-10 13:30:00,184.28,184.28,184.1,184.14,4168.0,174.6576,174.6576,174.487,174.5249,4168.0
2021-06-10 13:35:00,184.16,184.22,184.12,184.21,4067.0,174.5439,174.6007,174.506,174.5913,4067.0
2021-06-10 13:40:00,184.22,184.24,184.13,184.15,5489.0,174.6007,174.6197,174.5154,174.5344,5489.0
2021-06-10 13:45:00,184.16,184.23,184.12,184.13,6758.0,174.5439,174.6102,174.506,174.5154,6758.0
2021-06-10 13:50:00,184.12,184.12,183.9,183.96,4146.0,174.506,174.506,174.2974,174.3543,4146.0
2021-06-10 13:55:00,183.95,183.99,183.93,183.94,2663.0,174.3448,174.3827,174.3259,174.3353,2663.0
2021-06-10 14:00:00,184.01,184.02,183.92,183.96,4007.0,174.4017,174.4112,174.3164,174.3543,4007.0
2021-06-10 14:05:00,183.91,183.96,183.8,183.81,14298.0,174.3069,174.3543,174.2027,174.2121,14298.0
2021-06-10 14:10:00,183.8,183.86,183.73,183.77,6332.0,174.2027,174.2595,174.1363,174.1742,6332.0
2021-06-10 14:15:00,183.75,183.84,183.71,183.82,3836.0,174.1553,174.2406,174.1174,174.2216,3836.0
2021-06-10 14:20:00,183.83,183.84,183.63,183.7,4026.0,174.2311,174.2406,174.0415,174.1079,4026.0
2021-06-10 14:25:00,183.69,183.72,183.53,183.53,4836.0,174.0984,174.1268,173.9468,173.9468,4836.0
2021-06-10 14:30:00,183.57,183.69,183.57,183.65,5362.0,173.9847,174.0984,173.9847,174.0605,5362.0
2021-06-10 14:35:00,183.63,183.65,183.58,183.62,2941.0,174.0415,174.0605,173.9941,174.0321,2941.0
2021-06-10 14:40:00,183.62,183.82,183.62,183.75,5849.0,174.0321,174.2216,174.0321,174.1553,5849.0
2021-06-10 14:45:00,183.71,183.71,183.6,183.6,3301.0,174.1174,174.1174,174.0131,174.0131,3301.0
2021-06-10 14:50:00,183.58,183.66,183.55,183.59,4302.0,173.9941,174.07,173.9657,174.0036,4302.0
2021-06-10 14:55:00,183.59,183.63,183.53,183.58,5716.0,174.0036,174.0415,173.9468,173.9941,5716.0
2021-06-10 15:00:00,183.55,183.6,183.47,183.54,8433.0,173.9657,174.0131,173.8899,173.9562,8433.0
2021-06-10 15:05:00,183.51,183.52,183.43,183.45,4272.0,173.9278,173.9373,173.852,173.8709,4272.0
2021-06-10 15:10:00,183.48,183.76,183.48,183.74,7202.0,173.8994,174.1647,173.8994,174.1458,7202.0
2021-06-10 15:15:00,183.76,183.95,183.73,183.91,14739.0,174.1647,174.3448,174.1363,174.3069,14739.0
2021-06-10 15:20:00,183.92,183.97,183.79,183.81,11353.0,174.3164,174.3638,174.1932,174.2121,11353.0
2021-06-10 15:25:00,183.81,183.85,183.75,183.83,12532.0,174.2121,174.25,174.1553,174.2311,12532.0
2021-06-10 15:30:00,183.83,184.04,183.71,183.92,13488.0,174.2311,174.4301,174.1174,174.3164,13488.0
2021-06-10 15:35:00,183.9,184.04,183.82,183.87,14267.0,174.2974,174.4301,174.2216,174.269,14267.0
2021-06-10 15:40:00,183.83,183.93,183.83,183.9,16663.0,174.2311,174.3259,174.2311,174.2974,16663.0
2021-06-10 15:45:00,183.96,183.96,183.75,183.76,15689.0,174.3543,174.3543,174.1553,174.1647,15689.0
2021-06-10 15:50:00,183.81,184.0,183.69,183.69,19843.0,174.2121,174.3922,174.0984,174.0984,19843.0
2021-06-10 15:55:00,183.66,183.79,183.53,183.73,42458.0,174.07,174.1932,173.9468,174.1363,42458.0
2021-06-11 09:30:00,184.51,185.02,183.99,184.88,14832.0,174.8756,175.359,174.3827,175.2263,14832.0
2021-06-11 09:35:00,184.89,185.1,184.86,184.87,1525.0,175.2357,175.4348,175.2073,175.2168,1525.0
2021-06-11 09:40:00,185.05,185.05,184.62,184.62,3058.0,175.3874,175.3874,174.9798,174.9798,3058.0
2021-06-11 09:45:00,184.62,184.62,184.2,184.23,5717.0,174.9798,174.9798,174.5818,174.6102,5717.0
2021-06-11 09:50:00,184.22,184.3,184.13,184.23,3167.0,174.6007,174.6766,174.5154,174.6102,3167.0
2021-06-11 09:55:00,184.25,184.42,184.23,184.29,7837.0,174.6292,174.7903,174.6102,174.6671,7837.0
2021-06-11 10:00:00,184.27,184.35,184.09,184.31,4959.0,174.6481,174.7239,174.4775,174.686,4959.0
2021-06-11 10:05:00,184.36,184.54,184.08,184.19,17441.0,174.7334,174.904,174.468,174.5723,17441.0
2021-06-11 10:10:00,184.19,184.19,184.01,184.03,4202.0,174.5723,174.5723,174.4017,174.4206,4202.0
2021-06-11 10:15:00,183.95,184.25,183.87,183.97,8744.0,174.3448,174.6292,174.269,174.3638,8744.0
2021-06-11 10:20:00,183.88,184.12,183.85,184.12,6247.0,174.2785,174.506,174.25,174.506,6247.0
2021-06-11 10:25:00,184.21,184.21,184.09,184.11,10894.0,174.5913,174.5913,174.4775,174.4965,10894.0
2021-06-11 10:30:00,184.1,184.2,184.08,184.08,12483.0,174.487,174.5818,174.468,174.468,12483.0
2021-06-11 10:35:00,184.13,184.13,183.84,183.84,8792.0,174.5154,174.5154,174.2406,174.2406,8792.0
2021-06-11 10:40:00,183.84,184.15,183.84,184.06,5483.0,174.2406,174.5344,174.2406,174.4491,5483.0
2021-06-11 10:45:00,184.05,184.24,183.95,183.95,3502.0,174.4396,174.6197,174.3448,174.3448,3502.0
2021-06-11 10:50:00,184.02,184.02,183.7,183.84,3539.0,174.4112,174.4112,174.1079,174.2406,3539.0
2021-06-11 10:55:00,183.79,183.92,183.7,183.84,11673.0,174.1932,174.3164,174.1079,174.2406,11673.0
2021-06-11 11:00:00,183.85,184.05,183.84,184.05,3759.0,174.25,174.4396,174.2406,174.4396,3759.0
2021-06-11 11:05:00,184.02,184.21,183.98,184.21,5689.0,174.4112,174.5913,174.3733,174.5913,5689.0
2021-06-11 11:10:00,184.24,184.33,184.1,184.29,7221.0,174.6197,174.705,174.487,174.6671,7221.0
2021-06-11 11:15:00,184.29,184.46,184.24,184.3,5943.0,174.6671,174.8282,174.6197,174.6766,5943.0
2021-06-11 11:20:00,184.27,184.27,184.11,184.2,5602.0,174.6481,174.6481,174.4965,174.5818,5602.0
2021-06-11 11:25:00,184.17,184.25,184.07,184.23,16616.0,174.5533,174.6292,174.4586,174.6102,16616.0
2021-06-11 11:30:00,184.17,184.41,184.15,184.38,11633.0,174.5533,174.7808,174.5344,174.7524,11633.0
2021-06-11 11:35:00,184.39,184.49,184.29,184.3,13498.0,174.7619,174.8566,174.6671,174.6766,13498.0
2021-06-11 11:40:00,184.3,184.3,184.16,184.2,2802.0,174.6766,174.6766,174.5439,174.5818,2802.0
2021-06-11 11:45:00,184.2,184.25,184.16,184.22,3990.0,174.5818,174.6292,174.5439,174.6007,3990.0
2021-06-11 11:50:00,184.24,184.25,184.17,184.24,3697.0,174.6197,174.6292,174.5533,174.6197,3697.0
2021-06-11 11:55:00,184.27,184.29,184.17,184.24,5117.0,174.6481,174.6671,174.5533,174.6197,5117.0
2021-06-11 12:00:00,184.24,184.32,184.09,184.12,2786.0,174.6197,174.6955,174.4775,174.506,2786.0
2021-06-11 12:05:00,184.16,184.19,184.09,184.13,12102.0,174.5439,174.5723,174.4775,174.5154,12102.0
2021-06-11 12:10:00,184.11,184.16,184.08,184.11,5436.0,174.4965,174.5439,174.468,174.4965,5436.0
2021-06-11 12:15:00,184.09,184.1,183.88,183.89,5744.0,174.4775,174.487,174.2785,174.288,5744.0
2021-06-11 12:20:00,183.82,183.88,183.75,183.75,3003.0,174.2216,174.2785,174.1553,174.1553,3003.0
2021-06-11 12:25:00,183.76,183.78,183.56,183.56,1993.0,174.1647,174.1837,173.9752,173.9752,1993.0
2021-06-11 12:30:00,183.52,183.76,183.51,183.73,6487.0,173.9373,174.1647,173.9278,174.1363,6487.0
2021-06-11 12:35:00,183.71,183.71,183.5,183.59,4106.0,174.1174,174.1174,173.9183,174.0036,4106.0
2021-06-11 12:40:00,183.59,183.72,183.54,183.69,2560.0,174.0036,174.1268,173.9562,174.0984,2560.0
2021-06-11 12:45:00,183.73,183.84,183.7,183.82,3232.0,174.1363,174.2406,174.1079,174.2216,3232.0
2021-06-11 12:50:00,183.8,183.9,183.72,183.87,3063.0,174.2027,174.2974,174.1268,174.269,3063.0
2021-06-11 12:55:00,183.88,183.96,183.82,183.96,3196.0,174.2785,174.3543,174.2216,174.3543,3196.0
2021-06-11 13:00:00,184.02,184.1,183.94,183.99,3385.0,174.4112,174.487,174.3353,174.3827,3385.0
2021-06-11 13:05:00,184.03,184.03,183.79,183.99,4389.0,174.4206,174.4206,174.1932,174.3827,4389.0
2021-06-11 13:10:00,183.96,183.96,183.82,183.91,5877.0,174.3543,174.3543,174.2216,174.3069,5877.0
2021-06-11 13:15:00,183.89,183.89,183.79,183.81,3366.0,174.288,174.288,174.1932,174.2121,3366.0
2021-06-11 13:20:00,183.83,183.91,183.79,183.91,4876.0,174.2311,174.3069,174.1932,174.3069,4876.0
2021-06-11 13:25:00,183.92,183.93,183.83,183.84,7476.0,174.3164,174.3259,174.2311,174.2406,7476.0
2021-06-11 13:30:00,183.87,183.95,183.87,183.9,7025.0,174.269,174.3448,174.269,174.2974,7025.0
2021-06-11 13:35:00,183.91,183.98,183.91,183.94,4648.0,174.3069,174.3733,174.3069,174.3353,4648.0
2021-06-11 13:40:00,183.93,184.06,183.91,184.01,5865.0,174.3259,174.4491,174.3069,174.4017,5865.0
2021-06-11 13:45:00,184.0,184.06,183.95,184.02,6853.0,174.3922,174.4491,174.3448,174.4112,6853.0
2021-06-11 13:50:00,184.0,184.08,183.96,184.08,5390.0,174.3922,174.468,174.3543,174.468,5390.0
2021-06-11 13:55:00,184.09,184.13,184.04,184.06,4302.0,174.4775,174.5154,174.4301,174.4491,4302.0
2021-06-11 14:00:00,184.07,184.19,184.07,184.13,7022.0,174.4586,174.5723,174.4586,174.5154,7022.0
2021-06-11 14:05:00,184.12,184.49,184.12,184.49,8618.0,174.506,174.8566,174.506,174.8566,8618.0
2021-06-11 14:10:00,184.49,184.58,184.49,184.56,8100.0,174.8566,174.9419,174.8566,174.923,8100.0
2021-06-11 14:15:00,184.53,184.55,184.3,184.35,8055.0,174.8945,174.9135,174.6766,174.7239,8055.0
2021-06-11 14:20:00,184.38,184.76,184.36,184.59,7492.0,174.7524,175.1125,174.7334,174.9514,7492.0
2021-06-11 14:25:00,184.63,184.7,184.61,184.7,1196.0,174.9893,175.0557,174.9704,175.0557,1196.0
2021-06-11 14:30:00,184.71,184.74,184.59,184.65,5993.0,175.0651,175.0936,174.9514,175.0083,5993.0
2021-06-11 14:35:00,184.67,184.67,184.63,184.64,3825.0,175.0272,175.0272,174.9893,174.9988,3825.0
2021-06-11 14:40:00,184.65,184.69,184.58,184.63,4183.0,175.0083,175.0462,174.9419,174.9893,4183.0
2021-06-11 14:45:00,184.63,184.76,184.63,184.72,6579.0,174.9893,175.1125,174.9893,175.0746,6579.0
2021-06-11 14:50:00,184.73,184.73,184.59,184.66,4705.0,175.0841,175.0841,174.9514,175.0178,4705.0
2021-06-11 14:55:00,184.67,184.78,184.66,184.75,6219.0,175.0272,175.1315,175.0178,175.1031,6219.0
2021-06-11 15:00:00,184.75,184.79,184.71,184.77,6002.0,175.1031,175.141,175.0651,175.122,6002.0
2021-06-11 15:05:00,184.77,184.8,184.65,184.8,6379.0,175.122,175.1504,175.0083,175.1504,6379.0
2021-06-11 15:10:00,184.82,184.83,184.72,184.76,5388.0,175.1694,175.1789,175.0746,175.1125,5388.0
2021-06-11 15:15:00,184.79,184.83,184.74,184.79,4292.0,175.141,175.1789,175.0936,175.141,4292.0
2021-06-11 15:20:00,184.74,184.79,184.62,184.62,10939.0,175.0936,175.141,174.9798,174.9798,10939.0
2021-06-11 15:25:00,184.61,184.79,184.61,184.74,8267.0,174.9704,175.141,174.9704,175.0936,8267.0
2021-06-11 15:30:00,184.75,184.85,184.71,184.85,8235.0,175.1031,175.1978,175.0651,175.1978,8235.0
2021-06-11 15:35:00,184.86,184.97,184.7,184.73,11627.0,175.2073,175.3116,175.0557,175.0841,11627.0
2021-06-11 15:40:00,184.71,184.76,184.54,184.66,12552.0,175.0651,175.1125,174.904,175.0178,12552.0
2021-06-11 15:45:00,184.67,184.82,184.66,184.69,11407.0,175.0272,175.1694,175.0178,175.0462,11407.0
2021-06-11 15:50:00,184.74,185.0,184.72,184.89,30217.0,175.0936,175.34,175.0746,175.2357,30217.0
2021-06-11 15:55:00,184.9,185.27,184.84,185.23,47976.0,175.2452,175.5959,175.1884,175.558,47976.0
2021-06-14 09:30:00,184.68,185.18,184.29,184.62,12621.0,175.0367,175.5106,174.6671,174.9798,12621.0
2021-06-14 09:35:00,184.68,184.89,184.3,184.43,4374.0,175.0367,175.2357,174.6766,174.7998,4374.0
2021-06-14 09:40:00,184.36,184.47,184.07,184.15,4575.0,174.7334,174.8377,174.4586,174.5344,4575.0
2021-06-14 09:45:00,184.07,184.09,183.69,183.7,5044.0,174.4586,174.4775,174.0984,174.1079,5044.0
2021-06-14 09:50:00,183.66,183.75,183.49,183.6,6726.0,174.07,174.1553,173.9088,174.0131,6726.0
2021-06-14 09:55:00,183.64,183.65,183.41,183.46,5067.0,174.051,174.0605,173.833,173.8804,5067.0
2021-06-14 10:00:00,183.39,184.06,183.36,183.99,9513.0,173.8141,174.4491,173.7856,174.3827,9513.0
2021-06-14 10:05:00,183.95,184.22,183.9,184.16,7981.0,174.3448,174.6007,174.2974,174.5439,7981.0
2021-06-14 10:10:00,184.18,184.18,183.9,183.98,6101.0,174.5628,174.5628,174.2974,174.3733,6101.0
2021-06-14 10:15:00,183.97,184.16,183.86,184.11,3562.0,174.3638,174.5439,174.2595,174.4965,3562.0
2021-06-14 10:20:00,184.13,184.43,184.05,184.4,6879.0,174.5154,174.7998,174.4396,174.7713,6879.0
2021-06-14 10:25:00,184.3,184.33,184.01,184.02,3911.0,174.6766,174.705,174.4017,174.4112,3911.0
2021-06-14 10:30:00,184.06,184.18,184.06,184.13,2596.0,174.4491,174.5628,174.4491,174.5154,2596.0
2021-06-14 10:35:00,184.14,184.55,184.13,184.55,9458.0,174.5249,174.9135,174.5154,174.9135,9458.0
2021-06-14 10:40:00,184.59,184.59,184.34,184.44,3463.0,174.9514,174.9514,174.7145,174.8092,3463.0
2021-06-14 10:45:00,184.43,184.43,184.18,184.22,3136.0,174.7998,174.7998,174.5628,174.6007,3136.0
2021-06-14 10:50:00,184.25,184.37,184.24,184.34,2673.0,174.6292,174.7429,174.6197,174.7145,2673.0
2021-06-14 10:55:00,184.34,184.56,184.12,184.23,7278.0,174.7145,174.923,174.506,174.6102,7278.0
2021-06-14 11:00:00,184.23,184.34,184.12,184.27,16345.0,174.6102,174.7145,174.506,174.6481,16345.0
2021-06-14 11:05:00,184.27,184.27,184.0,184.12,9206.0,174.6481,174.6481,174.3922,174.506,9206.0
2021-06-14 11:10:00,184.1,184.1,183.81,183.83,4550.0,174.487,174.487,174.2121,174.2311,4550.0
2021-06-14 11:15:00,183.83,183.83,183.57,183.64,5206.0,174.2311,174.2311,173.9847,174.051,5206.0
2021-06-14 11:20:00,183.57,183.58,183.4,183.44,4782.0,173.9847,173.9941,173.8235,173.8615,4782.0
2021-06-14 11:25:00,183.47,183.49,183.21,183.21,6670.0,173.8899,173.9088,173.6435,173.6435,6670.0
2021-06-14 11:30:00,183.2,183.23,182.83,182.9,5768.0,173.634,173.6624,173.2833,173.3497,5768.0
2021-06-14 11:35:00,182.89,183.09,182.87,182.91,7411.0,173.3402,173.5297,173.3212,173.3591,7411.0
2021-06-14 11:40:00,182.86,183.0,182.82,182.89,3992.0,173.3117,173.4444,173.2738,173.3402,3992.0
2021-06-14 11:45:00,182.94,183.01,182.85,182.9,3998.0,173.3876,173.4539,173.3023,173.3497,3998.0
2021-06-14 11:50:00,182.89,182.97,182.8,182.83,3864.0,173.3402,173.416,173.2549,173.2833,3864.0
2021-06-14 11:55:00,182.77,182.83,182.73,182.79,4577.0,173.2264,173.2833,173.1885,173.2454,4577.0
2021-06-14 12:00:00,182.81,182.83,182.65,182.65,5324.0,173.2644,173.2833,173.1127,173.1127,5324.0
2021-06-14 12:05:00,182.62,182.64,182.42,182.53,27183.0,173.0843,173.1032,172.8947,172.999,27183.0
2021-06-14 12:10:00,182.53,182.59,182.06,182.16,24852.0,172.999,173.0558,172.5535,172.6483,24852.0
2021-06-14 12:15:00,182.26,182.28,182.0,182.22,12067.0,172.7431,172.762,172.4966,172.7052,12067.0
2021-06-14 12:20:00,182.18,182.43,182.06,182.41,29860.0,172.6672,172.9042,172.5535,172.8852,29860.0
2021-06-14 12:25:00,182.38,182.39,182.11,182.27,13290.0,172.8568,172.8663,172.6009,172.7526,13290.0
2021-06-14 12:30:00,182.32,182.32,182.12,182.12,2214.0,172.7999,172.7999,172.6104,172.6104,2214.0
2021-06-14 12:35:00,182.1,182.11,181.9,181.9,3413.0,172.5914,172.6009,172.4019,172.4019,3413.0
2021-06-14 12:40:00,181.93,181.94,181.66,181.77,4558.0,172.4303,172.4398,172.1744,172.2787,4558.0
2021-06-14 12:45:00,181.75,181.84,181.7,181.72,3946.0,172.2597,172.345,172.2123,172.2313,3946.0
2021-06-14 12:50:00,181.7,181.73,181.53,181.59,4497.0,172.2123,172.2407,172.0512,172.1081,4497.0
2021-06-14 12:55:00,181.62,181.68,181.54,181.65,2600.0,172.1365,172.1934,172.0607,172.1649,2600.0
2021-06-14 13:00:00,181.66,181.83,181.61,181.82,5278.0,172.1744,172.3355,172.127,172.326,5278.0
2021-06-14 13:05:00,181.76,181.76,181.46,181.48,3306.0,172.2692,172.2692,171.9848,172.0038,3306.0
2021-06-14 13:10:00,181.52,181.58,181.48,181.58,3272.0,172.0417,172.0986,172.0038,172.0986,3272.0
2021-06-14 13:15:00,181.56,181.61,181.51,181.59,5495.0,172.0796,172.127,172.0322,172.1081,5495.0
2021-06-14 13:20:00,181.58,181.69,181.48,181.63,3114.0,172.0986,172.2028,172.0038,172.146,3114.0
2021-06-14 13:25:00,181.59,181.82,181.59,181.8,2088.0,172.1081,172.326,172.1081,172.3071,2088.0
2021-06-14 13:30:00,181.81,181.81,181.71,181.8,3194.0,172.3166,172.3166,172.2218,172.3071,3194.0
2021-06-14 13:35:00,181.78,182.0,181.75,181.95,4834.0,172.2881,172.4966,172.2597,172.4493,4834.0
2021-06-14 13:40:00,181.99,181.99,181.81,181.84,3032.0,172.4872,172.4872,172.3166,172.345,3032.0
2021-06-14 13:45:00,181.81,181.91,181.76,181.84,3931.0,172.3166,172.4113,172.2692,172.345,3931.0
2021-06-14 13:50:00,181.85,181.88,181.81,181.85,3442.0,172.3545,172.3829,172.3166,172.3545,3442.0
2021-06-14 13:55:00,181.82,181.82,181.65,181.69,8687.0,172.326,172.326,172.1649,172.2028,8687.0
2021-06-14 14:00:00,181.72,181.84,181.64,181.84,6365.0,172.2313,172.345,172.1554,172.345,6365.0
2021-06-14 14:05:00,181.83,181.83,181.78,181.8,4157.0,172.3355,172.3355,172.2881,172.3071,4157.0
2021-06-14 14:10:00,181.78,181.83,181.72,181.76,4484.0,172.2881,172.3355,172.2313,172.2692,4484.0
2021-06-14 14:15:00,181.7,181.71,181.54,181.56,6418.0,172.2123,172.2218,172.0607,172.0796,6418.0
2021-06-14 14:20:00,181.59,181.85,181.54,181.82,8243.0,172.1081,172.3545,172.0607,172.326,8243.0
2021-06-14 14:25:00,181.84,181.99,181.81,181.97,3632.0,172.345,172.4872,172.3166,172.4682,3632.0
2021-06-14 14:30:00,181.94,182.01,181.88,181.95,2625.0,172.4398,172.5061,172.3829,172.4493,2625.0
2021-06-14 14:35:00,181.9,182.06,181.88,182.06,3910.0,172.4019,172.5535,172.3829,172.5535,3910.0
2021-06-14 14:40:00,182.08,182.14,182.01,182.02,3629.0,172.5725,172.6293,172.5061,172.5156,3629.0
2021-06-14 14:45:00,182.1,182.14,182.06,182.14,4419.0,172.5914,172.6293,172.5535,172.6293,4419.0
2021-06-14 14:50:00,182.13,182.13,182.0,182.05,4413.0,172.6199,172.6199,172.4966,172.544,4413.0
2021-06-14 14:55:00,182.03,182.16,182.03,182.14,4238.0,172.5251,172.6483,172.5251,172.6293,4238.0
2021-06-14 15:00:00,182.14,182.16,182.07,182.14,4071.0,172.6293,172.6483,172.563,172.6293,4071.0
2021-06-14 15:05:00,182.16,182.18,182.02,182.03,6467.0,172.6483,172.6672,172.5156,172.5251,6467.0
2021-06-14 15:10:00,182.02,182.13,181.97,182.09,6213.0,172.5156,172.6199,172.4682,172.5819,6213.0
2021-06-14 15:15:00,182.11,182.3,182.08,182.18,10277.0,172.6009,172.781,172.5725,172.6672,10277.0
2021-06-14 15:20:00,182.21,182.43,182.18,182.41,6616.0,172.6957,172.9042,172.6672,172.8852,6616.0
2021-06-14 15:25:00,182.41,182.41,182.18,182.19,5619.0,172.8852,172.8852,172.6672,172.6767,5619.0
2021-06-14 15:30:00,182.23,182.33,182.2,182.25,9848.0,172.7146,172.8094,172.6862,172.7336,9848.0
2021-06-14 15:35:00,182.28,182.45,182.28,182.41,11206.0,172.762,172.9232,172.762,172.8852,11206.0
2021-06-14 15:40:00,182.43,182.57,182.39,182.52,9291.0,172.9042,173.0369,172.8663,172.9895,9291.0
2021-06-14 15:45:00,182.56,182.64,182.52,182.53,17189.0,173.0274,173.1032,172.9895,172.999,17189.0
2021-06-14 15:50:00,182.54,182.68,182.47,182.51,16187.0,173.0085,173.1411,172.9421,172.98,16187.0
2021-06-14 15:55:00,182.55,182.76,182.52,182.76,53668.0,173.0179,173.217,172.9895,173.217,53668.0
2021-06-15 09:30:00,183.06,184.39,182.95,184.31,31195.0,173.5013,174.7619,173.397,174.686,31195.0
2021-06-15 09:35:00,184.14,184.18,183.58,183.59,7475.0,174.5249,174.5628,173.9941,174.0036,7475.0
2021-06-15 09:40:00,183.7,183.74,183.12,183.2,4395.0,174.1079,174.1458,173.5582,173.634,4395.0
2021-06-15 09:45:00,183.31,183.41,183.09,183.09,2867.0,173.7382,173.833,173.5297,173.5297,2867.0
2021-06-15 09:50:00,183.12,183.21,182.87,183.21,3438.0,173.5582,173.6435,173.3212,173.6435,3438.0
2021-06-15 09:55:00,183.18,183.65,183.17,183.65,2165.0,173.615,174.0605,173.6056,174.0605,2165.0
2021-06-15 10:00:00,183.65,183.73,183.46,183.62,6949.0,174.0605,174.1363,173.8804,174.0321,6949.0
2021-06-15 10:05:00,183.65,183.65,183.48,183.53,4463.0,174.0605,174.0605,173.8994,173.9468,4463.0
2021-06-15 10:10:00,183.57,183.75,183.45,183.64,6041.0,173.9847,174.1553,173.8709,174.051,6041.0
2021-06-15 10:15:00,183.76,184.03,183.76,183.94,2784.0,174.1647,174.4206,174.1647,174.3353,2784.0
2021-06-15 10:20:00,183.89,184.05,183.82,183.97,2000.0,174.288,174.4396,174.2216,174.3638,2000.0
2021-06-15 10:25:00,183.95,184.11,183.89,183.95,3858.0,174.3448,174.4965,174.288,174.3448,3858.0
2021-06-15 10:30:00,183.78,183.84,183.63,183.67,2348.0,174.1837,174.2406,174.0415,174.0794,2348.0
2021-06-15 10:35:00,183.64,183.77,183.64,183.69,1761.0,174.051,174.1742,174.051,174.0984,1761.0
2021-06-15 10:40:00,183.63,183.95,183.63,183.91,3011.0,174.0415,174.3448,174.0415,174.3069,3011.0
2021-06-15 10:45:00,183.91,183.91,183.69,183.77,4429.0,174.3069,174.3069,174.0984,174.1742,4429.0
2021-06-15 10:50:00,183.75,183.98,183.74,183.9,3528.0,174.1553,174.3733,174.1458,174.2974,3528.0
2021-06-15 10:55:00,183.96,184.05,183.85,183.96,4070.0,174.3543,174.4396,174.25,174.3543,4070.0
2021-06-15 11:00:00,183.96,183.96,183.58,183.63,4655.0,174.3543,174.3543,173.9941,174.0415,4655.0
2021-06-15 11:05:00,183.56,183.77,183.56,183.63,2928.0,173.9752,174.1742,173.9752,174.0415,2928.0
2021-06-15 11:10:00,183.71,183.75,183.58,183.69,3952.0,174.1174,174.1553,173.9941,174.0984,3952.0
2021-06-15 11:15:00,183.74,183.81,183.65,183.78,5329.0,174.1458,174.2121,174.0605,174.1837,5329.0
2021-06-15 11:20:00,183.82,183.83,183.74,183.81,5246.0,174.2216,174.2311,174.1458,174.2121,5246.0
2021-06-15 11:25:00,183.83,183.98,183.76,183.94,9769.0,174.2311,174.3733,174.1647,174.3353,9769.0
2021-06-15 11:30:00,183.9,183.9,183.69,183.76,3972.0,174.2974,174.2974,174.0984,174.1647,3972.0
2021-06-15 11:35:00,183.75,183.82,183.63,183.71,5494.0,174.1553,174.2216,174.0415,174.1174,5494.0
2021-06-15 11:40:00,183.68,183.89,183.68,183.78,3251.0,174.0889,174.288,174.0889,174.1837,3251.0
2021-06-15 11:45:00,183.81,184.08,183.79,184.05,15494.0,174.2121,174.468,174.1932,174.4396,15494.0
2021-06-15 11:50:00,184.05,184.07,183.77,183.77,9384.0,174.4396,174.4586,174.1742,174.1742,9384.0
2021-06-15 11:55:00,183.85,183.89,183.75,183.81,5235.0,174.25,174.288,174.1553,174.2121,5235.0
2021-06-15 12:00:00,183.86,183.92,183.83,183.85,4058.0,174.2595,174.3164,174.2311,174.25,4058.0
2021-06-15 12:05:00,183.86,184.03,183.81,184.03,12680.0,174.2595,174.4206,174.2121,174.4206,12680.0
2021-06-15 12:10:00,184.03,184.05,183.94,184.05,12934.0,174.4206,174.4396,174.3353,174.4396,12934.0
2021-06-15 12:15:00,184.03,184.18,183.99,184.18,3750.0,174.4206,174.5628,174.3827,174.5628,3750.0
2021-06-15 12:20:00,184.16,184.29,184.14,184.29,7978.0,174.5439,174.6671,174.5249,174.6671,7978.0
2021-06-15 12:25:00,184.29,184.41,184.2,184.37,5923.0,174.6671,174.7808,174.5818,174.7429,5923.0
2021-06-15 12:30:00,184.32,184.43,184.29,184.29,9339.0,174.6955,174.7998,174.6671,174.6671,9339.0
2021-06-15 12:35:00,184.31,184.32,184.15,184.25,5752.0,174.686,174.6955,174.5344,174.6292,5752.0
2021-06-15 12:40:00,184.26,184.38,184.24,184.34,2441.0,174.6386,174.7524,174.6197,174.7145,2441.0
2021-06-15 12:45:00,184.37,184.5,184.37,184.5,3668.0,174.7429,174.8661,174.7429,174.8661,3668.0
2021-06-15 12:50:00,184.46,184.54,184.4,184.54,3273.0,174.8282,174.904,174.7713,174.904,3273.0
2021-06-15 12:55:00,184.54,184.6,184.48,184.52,6446.0,174.904,174.9609,174.8472,174.8851,6446.0
2021-06-15 13:00:00,184.41,184.47,184.41,184.47,1899.0,174.7808,174.8377,174.7808,174.8377,1899.0
2021-06-15 13:05:00,184.47,184.63,184.47,184.5,4262.0,174.8377,174.9893,174.8377,174.8661,4262.0
2021-06-15 13:10:00,184.49,184.49,184.27,184.34,10315.0,174.8566,174.8566,174.6481,174.7145,10315.0
2021-06-15 13:15:00,184.3,184.38,184.26,184.36,3694.0,174.6766,174.7524,174.6386,174.7334,3694.0
2021-06-15 13:20:00,184.35,184.35,184.19,184.22,2401.0,174.7239,174.7239,174.5723,174.6007,2401.0
2021-06-15 13:25:00,184.22,184.22,184.11,184.2,2477.0,174.6007,174.6007,174.4965,174.5818,2477.0
2021-06-15 13:30:00,184.23,184.24,184.18,184.21,4155.0,174.6102,174.6197,174.5628,174.5913,4155.0
2021-06-15 13:35:00,184.21,184.31,184.18,184.29,2948.0,174.5913,174.686,174.5628,174.6671,2948.0
2021-06-15 13:40:00,184.34,184.49,184.31,184.4,4829.0,174.7145,174.8566,174.686,174.7713,4829.0
2021-06-15 13:45:00,184.39,184.51,184.33,184.4,2663.0,174.7619,174.8756,174.705,174.7713,2663.0
2021-06-15 13:50:00,184.43,184.72,184.42,184.65,4082.0,174.7998,175.0746,174.7903,175.0083,4082.0
2021-06-15 13:55:00,184.65,184.79,184.61,184.76,2643.0,175.0083,175.141,174.9704,175.1125,2643.0
2021-06-15 14:00:00,184.77,184.99,184.76,184.91,3900.0,175.122,175.3305,175.1125,175.2547,3900.0
2021-06-15 14:05:00,184.91,184.95,184.64,184.64,5967.0,175.2547,175.2926,174.9988,174.9988,5967.0
2021-06-15 14:10:00,184.64,184.64,184.36,184.41,8053.0,174.9988,174.9988,174.7334,174.7808,8053.0
2021-06-15 14:15:00,184.42,184.52,184.3,184.33,4912.0,174.7903,174.8851,174.6766,174.705,4912.0
2021-06-15 14:20:00,184.33,184.35,184.13,184.19,4459.0,174.705,174.7239,174.5154,174.5723,4459.0
2021-06-15 14:25:00,184.19,184.36,184.12,184.12,5313.0,174.5723,174.7334,174.506,174.506,5313.0
2021-06-15 14:30:00,184.12,184.21,184.1,184.1,5284.0,174.506,174.5913,174.487,174.487,5284.0
2021-06-15 14:35:00,184.14,184.2,184.11,184.15,5567.0,174.5249,174.5818,174.4965,174.5344,5567.0
2021-06-15 14:40:00,184.15,184.29,184.1,184.11,6940.0,174.5344,174.6671,174.487,174.4965,6940.0
2021-06-15 14:45:00,184.14,184.29,184.13,184.24,7196.0,174.5249,174.6671,174.5154,174.6197,7196.0
2021-06-15 14:50:00,184.23,184.37,184.15,184.34,7122.0,174.6102,174.7429,174.5344,174.7145,7122.0
2021-06-15 14:55:00,184.34,184.37,184.16,184.16,7094.0,174.7145,174.7429,174.5439,174.5439,7094.0
2021-06-15 15:00:00,184.19,184.19,184.04,184.08,5444.0,174.5723,174.5723,174.4301,174.468,5444.0
2021-06-15 15:05:00,184.1,184.33,184.1,184.32,5329.0,174.487,174.705,174.487,174.6955,5329.0
2021-06-15 15:10:00,184.35,184.35,184.2,184.21,6284.0,174.7239,174.7239,174.5818,174.5913,6284.0
2021-06-15 15:15:00,184.21,184.22,184.01,184.01,5247.0,174.5913,174.6007,174.4017,174.4017,5247.0
2021-06-15 15:20:00,184.03,184.18,184.0,184.1,6746.0,174.4206,174.5628,174.3922,174.487,6746.0
2021-06-15 15:25:00,184.15,184.22,183.88,184.06,10826.0,174.5344,174.6007,174.2785,174.4491,10826.0
2021-06-15 15:30:00,184.08,184.11,183.95,184.08,8911.0,174.468,174.4965,174.3448,174.468,8911.0
2021-06-15 15:35:00,184.09,184.2,184.05,184.19,7995.0,174.4775,174.5818,174.4396,174.5723,7995.0
2021-06-15 15:40:00,184.2,184.23,184.08,184.18,14077.0,174.5818,174.6102,174.468,174.5628,14077.0
2021-06-15 15:45:00,184.16,184.29,184.16,184.2,18694.0,174.5439,174.6671,174.5439,174.5818,18694.0
2021-06-15 15:50:00,184.18,184.2,184.06,184.1,30349.0,174.5628,174.5818,174.4491,174.487,30349.0
2021-06-15 15:55:00,184.13,184.4,184.12,184.27,47134.0,174.5154,174.7713,174.506,174.6481,47134.0
2021-06-16 09:30:00,183.48,183.93,182.53,182.55,27416.0,173.8994,174.3259,172.999,173.0179,27416.0
2021-06-16 09:35:00,182.67,183.53,182.63,182.81,21916.0,173.1317,173.9468,173.0938,173.2644,21916.0
2021-06-16 09:40:00,182.92,183.08,182.3,182.31,10965.0,173.3686,173.5203,172.781,172.7905,10965.0
2021-06-16 09:45:00,182.27,182.35,181.89,181.99,9517.0,172.7526,172.8284,172.3924,172.4872,9517.0
2021-06-16 09:50:00,181.93,182.04,181.72,181.88,7097.0,172.4303,172.5346,172.2313,172.3829,7097.0
2021-06-16 09:55:00,181.83,182.3,181.82,182.14,3889.0,172.3355,172.781,172.326,172.6293,3889.0
2021-06-16 10:00:00,182.11,182.69,182.11,182.63,5801.0,172.6009,173.1506,172.6009,173.0938,5801.0
2021-06-16 10:05:00,182.63,182.63,182.23,182.23,5816.0,173.0938,173.0938,172.7146,172.7146,5816.0
2021-06-16 10:10:00,182.28,182.58,182.27,182.36,7226.0,172.762,173.0464,172.7526,172.8379,7226.0
2021-06-16 10:15:00,182.25,182.26,181.97,181.98,9432.0,172.7336,172.7431,172.4682,172.4777,9432.0
2021-06-16 10:20:00,182.03,182.44,182.0,182.41,4617.0,172.5251,172.9137,172.4966,172.8852,4617.0
2021-06-16 10:25:00,182.4,182.51,182.32,182.51,3776.0,172.8758,172.98,172.7999,172.98,3776.0
2021-06-16 10:30:00,182.51,182.8,182.51,182.77,3897.0,172.98,173.2549,172.98,173.2264,3897.0
2021-06-16 10:35:00,182.8,182.91,182.69,182.79,5131.0,173.2549,173.3591,173.1506,173.2454,5131.0
2021-06-16 10:40:00,182.75,182.91,182.66,182.91,4700.0,173.2075,173.3591,173.1222,173.3591,4700.0
2021-06-16 10:45:00,182.99,183.07,182.62,182.72,6442.0,173.435,173.5108,173.0843,173.1791,6442.0
2021-06-16 10:50:00,182.7,182.79,182.59,182.7,5306.0,173.1601,173.2454,173.0558,173.1601,5306.0
2021-06-16 10:55:00,182.65,182.73,182.59,182.64,5983.0,173.1127,173.1885,173.0558,173.1032,5983.0
2021-06-16 11:00:00,182.66,182.77,182.5,182.53,12266.0,173.1222,173.2264,172.9705,172.999,12266.0
2021-06-16 11:05:00,182.55,182.79,182.49,182.67,13680.0,173.0179,173.2454,172.9611,173.1317,13680.0
2021-06-16 11:10:00,182.62,182.83,182.57,182.83,5054.0,173.0843,173.2833,173.0369,173.2833,5054.0
2021-06-16 11:15:00,182.85,183.06,182.75,183.06,6220.0,173.3023,173.5013,173.2075,173.5013,6220.0
2021-06-16 11:20:00,183.06,183.27,183.02,183.21,8038.0,173.5013,173.7003,173.4634,173.6435,8038.0
2021-06-16 11:25:00,183.26,183.5,183.13,183.5,5185.0,173.6909,173.9183,173.5676,173.9183,5185.0
2021-06-16 11:30:00,183.5,183.58,183.39,183.46,8030.0,173.9183,173.9941,173.8141,173.8804,8030.0
2021-06-16 11:35:00,183.51,183.63,183.39,183.47,5627.0,173.9278,174.0415,173.8141,173.8899,5627.0
2021-06-16 11:40:00,183.47,183.63,183.38,183.52,5966.0,173.8899,174.0415,173.8046,173.9373,5966.0
2021-06-16 11:45:00,183.45,183.59,183.45,183.51,4260.0,173.8709,174.0036,173.8709,173.9278,4260.0
2021-06-16 11:50:00,183.55,183.64,183.48,183.53,6560.0,173.9657,174.051,173.8994,173.9468,6560.0
2021-06-16 11:55:00,183.49,183.8,183.49,183.68,4114.0,173.9088,174.2027,173.9088,174.0889,4114.0
2021-06-16 12:00:00,183.71,183.81,183.71,183.73,5011.0,174.1174,174.2121,174.1174,174.1363,5011.0
2021-06-16 12:05:00,183.73,183.92,183.64,183.74,8933.0,174.1363,174.3164,174.051,174.1458,8933.0
2021-06-16 12:10:00,183.79,183.85,183.58,183.58,4826.0,174.1932,174.25,173.9941,173.9941,4826.0
2021-06-16 12:15:00,183.58,183.59,183.4,183.48,7109.0,173.9941,174.0036,173.8235,173.8994,7109.0
2021-06-16 12:20:00,183.46,183.76,183.46,183.75,3227.0,173.8804,174.1647,173.8804,174.1553,3227.0
2021-06-16 12:25:00,183.74,183.78,183.62,183.71,4144.0,174.1458,174.1837,174.0321,174.1174,4144.0
2021-06-16 12:30:00,183.66,183.79,183.56,183.58,7920.0,174.07,174.1932,173.9752,173.9941,7920.0
2021-06-16 12:35:00,183.51,183.58,183.33,183.34,2236.0,173.9278,173.9941,173.7572,173.7667,2236.0
2021-06-16 12:40:00,183.3,183.57,183.28,183.55,5169.0,173.7288,173.9847,173.7098,173.9657,5169.0
2021-06-16 12:45:00,183.52,183.53,183.3,183.4,4200.0,173.9373,173.9468,173.7288,173.8235,4200.0
2021-06-16 12:50:00,183.35,183.42,183.03,183.03,4139.0,173.7762,173.8425,173.4729,173.4729,4139.0
2021-06-16 12:55:00,183.08,183.35,183.08,183.33,3073.0,173.5203,173.7762,173.5203,173.7572,3073.0
2021-06-16 13:00:00,183.28,183.35,183.24,183.27,2400.0,173.7098,173.7762,173.6719,173.7003,2400.0
2021-06-16 13:05:00,183.23,183.26,183.07,183.07,2382.0,173.6624,173.6909,173.5108,173.5108,2382.0
2021-06-16 13:10:00,183.09,183.35,183.09,183.25,4706.0,173.5297,173.7762,173.5297,173.6814,4706.0
2021-06-16 13:15:00,183.23,183.23,182.89,182.89,2500.0,173.6624,173.6624,173.3402,173.3402,2500.0
2021-06-16 13:20:00,182.95,183.02,182.84,182.86,3836.0,173.397,173.4634,173.2928,173.3117,3836.0
2021-06-16 13:25:00,182.9,182.94,182.75,182.77,2785.0,173.3497,173.3876,173.2075,173.2264,2785.0
2021-06-16 13:30:00,182.77,182.95,182.77,182.95,3310.0,173.2264,173.397,173.2264,173.397,3310.0
2021-06-16 13:35:00,182.88,182.92,182.72,182.88,3503.0,173.3307,173.3686,173.1791,173.3307,3503.0
2021-06-16 13:40:00,182.89,182.91,182.77,182.8,1745.0,173.3402,173.3591,173.2264,173.2549,1745.0
2021-06-16 13:45:00,182.73,182.87,182.53,182.6,3923.0,173.1885,173.3212,172.999,173.0653,3923.0
2021-06-16 13:50:00,182.57,182.68,182.38,182.4,9275.0,173.0369,173.1411,172.8568,172.8758,9275.0
2021-06-16 13:55:00,182.42,182.5,182.31,182.36,6106.0,172.8947,172.9705,172.7905,172.8379,6106.0
2021-06-16 14:00:00,182.36,182.36,181.32,181.52,21189.0,172.8379,172.8379,171.8522,172.0417,21189.0
2021-06-16 14:05:00,181.39,181.9,181.37,181.61,28101.0,171.9185,172.4019,171.8995,172.127,28101.0
2021-06-16 14:10:00,181.62,182.11,181.57,181.7,6626.0,172.1365,172.6009,172.0891,172.2123,6626.0
2021-06-16 14:15:00,181.49,181.6,181.24,181.32,10826.0,172.0133,172.1175,171.7763,171.8522,10826.0
2021-06-16 14:20:00,181.22,181.74,181.2,181.66,4923.0,171.7574,172.2502,171.7384,172.1744,4923.0
2021-06-16 14:25:00,181.69,182.08,181.67,182.0,12312.0,172.2028,172.5725,172.1839,172.4966,12312.0
2021-06-16 14:30:00,182.01,182.01,181.45,181.71,5090.0,172.5061,172.5061,171.9754,172.2218,5090.0
2021-06-16 14:35:00,181.73,182.43,181.6,182.21,7090.0,172.2407,172.9042,172.1175,172.6957,7090.0
2021-06-16 14:40:00,182.27,182.27,181.85,181.95,3965.0,172.7526,172.7526,172.3545,172.4493,3965.0
2021-06-16 14:45:00,181.89,182.31,181.89,182.11,9719.0,172.3924,172.7905,172.3924,172.6009,9719.0
2021-06-16 14:50:00,182.06,182.46,182.06,182.45,3359.0,172.5535,172.9326,172.5535,172.9232,3359.0
2021-06-16 14:55:00,182.3,182.52,182.25,182.45,4074.0,172.781,172.9895,172.7336,172.9232,4074.0
2021-06-16 15:00:00,182.41,182.73,182.37,182.73,5839.0,172.8852,173.1885,172.8473,173.1885,5839.0
2021-06-16 15:05:00,182.73,182.82,182.69,182.77,4577.0,173.1885,173.2738,173.1506,173.2264,4577.0
2021-06-16 15:10:00,182.83,183.05,182.81,183.05,11212.0,173.2833,173.4918,173.2644,173.4918,11212.0
2021-06-16 15:15:00,183.06,183.25,183.06,183.19,14111.0,173.5013,173.6814,173.5013,173.6245,14111.0
2021-06-16 15:20:00,183.19,183.36,183.03,183.31,13227.0,173.6245,173.7856,173.4729,173.7382,13227.0
2021-06-16 15:25:00,183.25,183.3,182.86,182.87,12553.0,173.6814,173.7288,173.3117,173.3212,12553.0
2021-06-16 15:30:00,182.85,182.87,182.62,182.67,6375.0,173.3023,173.3212,173.0843,173.1317,6375.0
2021-06-16 15:35:00,182.65,182.82,182.49,182.82,6596.0,173.1127,173.2738,172.9611,173.2738,6596.0
2021-06-16 15:40:00,182.85,182.96,182.49,182.59,10277.0,173.3023,173.4065,172.9611,173.0558,10277.0
2021-06-16 15:45:00,182.62,182.69,182.49,182.49,6891.0,173.0843,173.1506,172.9611,172.9611,6891.0
2021-06-16 15:50:00,182.4,182.44,182.3,182.36,10895.0,172.8758,172.9137,172.781,172.8379,10895.0
2021-06-16 15:55:00,182.33,182.49,182.28,182.37,26595.0,172.8094,172.9611,172.762,172.8473,26595.0
2021-06-17 09:30:00,182.46,183.12,182.46,183.06,17400.0,172.9326,173.5582,172.9326,173.5013,17400.0
2021-06-17 09:35:00,183.14,183.36,182.99,183.23,7307.0,173.5771,173.7856,173.435,173.6624,7307.0
2021-06-17 09:40:00,183.28,183.3,182.45,182.52,7699.0,173.7098,173.7288,172.9232,172.9895,7699.0
2021-06-17 09:45:00,182.4,182.4,182.02,182.08,7337.0,172.8758,172.8758,172.5156,172.5725,7337.0
2021-06-17 09:50:00,181.98,182.34,181.98,182.24,6381.0,172.4777,172.8189,172.4777,172.7241,6381.0
2021-06-17 09:55:00,182.24,182.24,181.79,181.79,8094.0,172.7241,172.7241,172.2976,172.2976,8094.0
2021-06-17 10:00:00,181.73,182.03,181.55,181.63,10897.0,172.2407,172.5251,172.0701,172.146,10897.0
2021-06-17 10:05:00,181.73,181.77,181.15,181.37,9448.0,172.2407,172.2787,171.691,171.8995,9448.0
2021-06-17 10:10:00,181.27,181.41,180.88,180.94,10041.0,171.8048,171.9375,171.4351,171.492,10041.0
2021-06-17 10:15:00,181.08,181.21,180.81,181.11,14278.0,171.6247,171.7479,171.3688,171.6531,14278.0
2021-06-17 10:20:00,181.18,181.26,180.58,180.58,17032.0,171.7195,171.7953,171.1508,171.1508,17032.0
2021-06-17 10:25:00,180.55,180.81,180.48,180.62,2512.0,171.1224,171.3688,171.056,171.1887,2512.0
2021-06-17 10:30:00,180.55,180.63,180.5,180.56,4734.0,171.1224,171.1982,171.075,171.1318,4734.0
2021-06-17 10:35:00,180.61,180.72,180.14,180.14,8432.0,171.1792,171.2835,170.7338,170.7338,8432.0
2021-06-17 10:40:00,180.14,180.37,180.12,180.24,6019.0,170.7338,170.9518,170.7148,170.8285,6019.0
2021-06-17 10:45:00,180.16,180.31,179.75,179.75,6502.0,170.7527,170.8949,170.3641,170.3641,6502.0
2021-06-17 10:50:00,179.85,179.85,179.36,179.36,15222.0,170.4589,170.4589,169.9945,169.9945,15222.0
2021-06-17 10:55:00,179.43,179.45,178.95,179.04,7827.0,170.0608,170.0798,169.6059,169.6912,7827.0
2021-06-17 11:00:00,179.05,179.15,178.88,179.06,13410.0,169.7007,169.7955,169.5396,169.7102,13410.0
2021-06-17 11:05:00,179.11,179.11,178.75,178.76,8976.0,169.7576,169.7576,169.4164,169.4258,8976.0
2021-06-17 11:10:00,178.75,178.84,178.52,178.56,7886.0,169.4164,169.5017,169.1984,169.2363,7886.0
2021-06-17 11:15:00,178.57,178.86,178.47,178.82,7892.0,169.2458,169.5206,169.151,169.4827,7892.0
2021-06-17 11:20:00,178.82,179.04,178.78,178.95,7083.0,169.4827,169.6912,169.4448,169.6059,7083.0
2021-06-17 11:25:00,178.95,179.03,178.77,178.99,4342.0,169.6059,169.6817,169.4353,169.6438,4342.0
2021-06-17 11:30:00,178.96,179.07,178.92,178.92,6261.0,169.6154,169.7196,169.5775,169.5775,6261.0
2021-06-17 11:35:00,178.93,179.07,178.93,179.02,10774.0,169.587,169.7196,169.587,169.6723,10774.0
2021-06-17 11:40:00,179.02,179.02,178.66,178.7,2625.0,169.6723,169.6723,169.3311,169.369,2625.0
2021-06-17 11:45:00,178.7,178.8,178.66,178.7,4322.0,169.369,169.4637,169.3311,169.369,4322.0
2021-06-17 11:50:00,178.69,178.69,178.31,178.36,6936.0,169.3595,169.3595,168.9993,169.0467,6936.0
2021-06-17 11:55:00,178.38,178.39,178.15,178.24,4371.0,169.0657,169.0751,168.8477,168.933,4371.0
2021-06-17 12:00:00,178.15,178.2,177.87,178.14,5800.0,168.8477,168.8951,168.5823,168.8382,5800.0
2021-06-17 12:05:00,178.06,178.06,177.64,177.67,7102.0,168.7624,168.7624,168.3643,168.3927,7102.0
2021-06-17 12:10:00,177.72,177.88,177.55,177.87,4300.0,168.4401,168.5918,168.279,168.5823,4300.0
2021-06-17 12:15:00,177.78,177.78,177.14,177.19,8276.0,168.497,168.497,167.8904,167.9378,8276.0
2021-06-17 12:20:00,177.15,177.17,176.89,176.89,6291.0,167.8999,167.9189,167.6535,167.6535,6291.0
2021-06-17 12:25:00,176.94,177.15,176.9,177.15,6404.0,167.7009,167.8999,167.663,167.8999,6404.0
2021-06-17 12:30:00,177.13,177.38,177.11,177.38,4072.0,167.8809,168.1179,167.862,168.1179,4072.0
2021-06-17 12:35:00,177.47,177.6,177.44,177.44,3347.0,168.2032,168.3264,168.1748,168.1748,3347.0
2021-06-17 12:40:00,177.47,177.67,177.43,177.59,5402.0,168.2032,168.3927,168.1653,168.3169,5402.0
2021-06-17 12:45:00,177.63,177.94,177.63,177.94,2981.0,168.3548,168.6486,168.3548,168.6486,2981.0
2021-06-17 12:50:00,177.86,178.11,177.86,178.08,5816.0,168.5728,168.8098,168.5728,168.7813,5816.0
2021-06-17 12:55:00,178.11,178.16,178.01,178.16,4060.0,168.8098,168.8572,168.715,168.8572,4060.0
2021-06-17 13:00:00,178.2,178.6,178.2,178.53,3487.0,168.8951,169.2742,168.8951,169.2078,3487.0
2021-06-17 13:05:00,178.55,178.71,178.44,178.71,3253.0,169.2268,169.3784,169.1225,169.3784,3253.0
2021-06-17 13:10:00,178.7,179.05,178.7,178.96,3649.0,169.369,169.7007,169.369,169.6154,3649.0
2021-06-17 13:15:00,179.0,179.25,178.94,179.2,11275.0,169.6533,169.8902,169.5964,169.8429,11275.0
2021-06-17 13:20:00,179.25,179.52,179.15,179.41,3248.0,169.8902,170.1461,169.7955,170.0419,3248.0
2021-06-17 13:25:00,179.38,179.61,179.36,179.58,4633.0,170.0135,170.2314,169.9945,170.203,4633.0
2021-06-17 13:30:00,179.51,179.54,179.32,179.53,4528.0,170.1367,170.1651,169.9566,170.1556,4528.0
2021-06-17 13:35:00,179.57,179.67,179.51,179.54,7110.0,170.1935,170.2883,170.1367,170.1651,7110.0
2021-06-17 13:40:00,179.46,179.53,179.35,179.52,5318.0,170.0893,170.1556,169.985,170.1461,5318.0
2021-06-17 13:45:00,179.55,179.58,179.47,179.55,4424.0,170.1746,170.203,170.0988,170.1746,4424.0
2021-06-17 13:50:00,179.59,179.6,179.43,179.59,8323.0,170.2125,170.222,170.0608,170.2125,8323.0
2021-06-17 13:55:00,179.54,179.66,179.48,179.61,5195.0,170.1651,170.2788,170.1082,170.2314,5195.0
2021-06-17 14:00:00,179.6,179.71,179.45,179.63,7472.0,170.222,170.3262,170.0798,170.2504,7472.0
2021-06-17 14:05:00,179.58,179.68,179.25,179.3,5502.0,170.203,170.2978,169.8902,169.9376,5502.0
2021-06-17 14:10:00,179.31,179.38,179.2,179.25,6044.0,169.9471,170.0135,169.8429,169.8902,6044.0
2021-06-17 14:15:00,179.25,179.34,179.19,179.2,2299.0,169.8902,169.9755,169.8334,169.8429,2299.0
2021-06-17 14:20:00,179.17,179.23,179.09,179.17,5041.0,169.8144,169.8713,169.7386,169.8144,5041.0
2021-06-17 14:25:00,179.16,179.34,179.14,179.25,5500.0,169.8049,169.9755,169.786,169.8902,5500.0
2021-06-17 14:30:00,179.26,179.3,179.15,179.22,3201.0,169.8997,169.9376,169.7955,169.8618,3201.0
2021-06-17 14:35:00,179.2,179.23,178.95,178.95,3502.0,169.8429,169.8713,169.6059,169.6059,3502.0
2021-06-17 14:40:00,178.92,179.22,178.92,179.14,4712.0,169.5775,169.8618,169.5775,169.786,4712.0
2021-06-17 14:45:00,179.11,179.11,178.92,178.93,4364.0,169.7576,169.7576,169.5775,169.587,4364.0
2021-06-17 14:50:00,178.88,178.88,178.51,178.58,17101.0,169.5396,169.5396,169.1889,169.2552,17101.0
2021-06-17 14:55:00,178.58,178.99,178.57,178.97,4984.0,169.2552,169.6438,169.2458,169.6249,4984.0
2021-06-17 15:00:00,178.97,179.44,178.93,179.4,10617.0,169.6249,170.0703,169.587,170.0324,10617.0
2021-06-17 15:05:00,179.44,179.69,179.44,179.61,8391.0,170.0703,170.3073,170.0703,170.2314,8391.0
2021-06-17 15:10:00,179.61,180.07,179.61,180.07,8094.0,170.2314,170.6674,170.2314,170.6674,8094.0
2021-06-17 15:15:00,180.06,180.08,179.95,180.05,8751.0,170.6579,170.6769,170.5537,170.6485,8751.0
2021-06-17 15:20:00,180.05,180.29,180.05,180.19,8396.0,170.6485,170.8759,170.6485,170.7812,8396.0
2021-06-17 15:25:00,180.15,180.37,180.14,180.32,11561.0,170.7432,170.9518,170.7338,170.9044,11561.0
2021-06-17 15:30:00,180.32,180.64,180.27,180.58,9566.0,170.9044,171.2077,170.857,171.1508,9566.0
2021-06-17 15:35:00,180.58,180.98,180.57,180.93,19496.0,171.1508,171.5299,171.1413,171.4825,19496.0
2021-06-17 15:40:00,180.94,181.13,180.65,180.76,25205.0,171.492,171.6721,171.2171,171.3214,25205.0
2021-06-17 15:45:00,180.75,181.0,180.68,180.86,36098.0,171.3119,171.5489,171.2456,171.4162,36098.0
2021-06-17 15:50:00,180.86,180.92,180.46,180.5,33454.0,171.4162,171.473,171.0371,171.075,33454.0
2021-06-17 15:55:00,180.5,180.59,179.97,180.03,96880.0,171.075,171.1603,170.5726,170.6295,96880.0
2021-06-18 09:30:00,177.15,177.72,176.78,177.02,159790.0,167.8999,168.4401,167.5492,167.7767,159790.0
2021-06-18 09:35:00,177.12,177.83,176.99,177.59,5207.0,167.8715,168.5444,167.7483,168.3169,5207.0
2021-06-18 09:40:00,177.55,178.46,177.55,177.96,12561.0,168.279,169.1415,168.279,168.6676,12561.0
2021-06-18 09:45:00,177.94,178.18,177.62,177.9,6490.0,168.6486,168.8761,168.3454,168.6107,6490.0
2021-06-18 09:50:00,178.03,178.2,177.39,177.45,5457.0,168.7339,168.8951,168.1274,168.1842,5457.0
2021-06-18 09:55:00,177.49,177.68,177.26,177.62,6462.0,168.2221,168.4022,168.0042,168.3454,6462.0
2021-06-18 10:00:00,177.71,177.75,176.7,176.7,5265.0,168.4307,168.4686,167.4734,167.4734,5265.0
2021-06-18 10:05:00,176.58,177.07,176.58,177.02,9269.0,167.3597,167.8241,167.3597,167.7767,9269.0
2021-06-18 10:10:00,177.01,177.56,177.01,177.45,9013.0,167.7672,168.2885,167.7672,168.1842,9013.0
2021-06-18 10:15:00,177.45,177.55,177.01,177.07,6995.0,168.1842,168.279,167.7672,167.8241,6995.0
2021-06-18 10:20:00,177.0,177.21,176.88,176.99,7605.0,167.7577,167.9568,167.644,167.7483,7605.0
2021-06-18 10:25:00,176.99,177.38,176.98,177.28,9218.0,167.7483,168.1179,167.7388,168.0231,9218.0
2021-06-18 10:30:00,177.24,177.32,177.06,177.12,5945.0,167.9852,168.061,167.8146,167.8715,5945.0
2021-06-18 10:35:00,177.14,177.52,177.06,177.1,16054.0,167.8904,168.2506,167.8146,167.8525,16054.0
2021-06-18 10:40:00,177.07,177.33,176.95,177.18,7619.0,167.8241,168.0705,167.7103,167.9283,7619.0
2021-06-18 10:45:00,177.17,177.23,177.04,177.08,3988.0,167.9189,167.9757,167.7956,167.8336,3988.0
2021-06-18 10:50:00,177.08,177.14,176.29,176.29,12988.0,167.8336,167.8904,167.0848,167.0848,12988.0
2021-06-18 10:55:00,176.33,176.41,176.14,176.38,16313.0,167.1227,167.1985,166.9426,167.1701,16313.0
2021-06-18 11:00:00,176.38,176.4,175.65,176.03,17650.0,167.1701,167.1891,166.4782,166.8384,17650.0
2021-06-18 11:05:00,176.02,176.09,175.73,176.0,5761.0,166.8289,166.8952,166.554,166.8099,5761.0
2021-06-18 11:10:00,176.02,176.46,176.02,176.21,9774.0,166.8289,167.2459,166.8289,167.009,9774.0
2021-06-18 11:15:00,176.22,176.6,176.15,176.48,10865.0,167.0185,167.3786,166.9521,167.2649,10865.0
2021-06-18 11:20:00,176.53,176.67,176.48,176.63,5534.0,167.3123,167.445,167.2649,167.407,5534.0
2021-06-18 11:25:00,176.68,176.8,176.33,176.38,6831.0,167.4544,167.5682,167.1227,167.1701,6831.0
2021-06-18 11:30:00,176.38,176.77,176.34,176.77,10179.0,167.1701,167.5397,167.1322,167.5397,10179.0
2021-06-18 11:35:00,176.77,177.08,176.74,177.0,9709.0,167.5397,167.8336,167.5113,167.7577,9709.0
2021-06-18 11:40:00,177.04,177.17,176.89,177.05,7042.0,167.7956,167.9189,167.6535,167.8051,7042.0
2021-06-18 11:45:00,177.13,177.28,177.12,177.25,5575.0,167.8809,168.0231,167.8715,167.9947,5575.0
2021-06-18 11:50:00,177.25,177.31,177.05,177.31,9035.0,167.9947,168.0515,167.8051,168.0515,9035.0
2021-06-18 11:55:00,177.26,177.33,177.16,177.27,6005.0,168.0042,168.0705,167.9094,168.0136,6005.0
2021-06-18 12:00:00,177.24,177.24,176.73,176.75,9634.0,167.9852,167.9852,167.5018,167.5208,9634.0
2021-06-18 12:05:00,176.74,177.11,176.67,177.04,15982.0,167.5113,167.862,167.445,167.7956,15982.0
2021-06-18 12:10:00,177.03,177.15,176.94,177.14,10440.0,167.7862,167.8999,167.7009,167.8904,10440.0
2021-06-18 12:15:00,177.14,177.24,176.95,176.96,8453.0,167.8904,167.9852,167.7103,167.7198,8453.0
2021-06-18 12:20:00,176.97,177.0,176.74,176.85,10636.0,167.7293,167.7577,167.5113,167.6156,10636.0
2021-06-18 12:25:00,176.83,177.06,176.82,177.03,8105.0,167.5966,167.8146,167.5871,167.7862,8105.0
2021-06-18 12:30:00,177.0,177.0,176.66,176.67,5327.0,167.7577,167.7577,167.4355,167.445,5327.0
2021-06-18 12:35:00,176.67,176.67,176.41,176.48,6792.0,167.445,167.445,167.1985,167.2649,6792.0
2021-06-18 12:40:00,176.5,176.52,176.31,176.47,8456.0,167.2838,167.3028,167.1038,167.2554,8456.0
2021-06-18 12:45:00,176.4,176.46,176.26,176.29,8074.0,167.1891,167.2459,167.0564,167.0848,8074.0
2021-06-18 12:50:00,176.28,176.48,176.28,176.44,4926.0,167.0753,167.2649,167.0753,167.227,4926.0
2021-06-18 12:55:00,176.39,176.4,176.19,176.31,9539.0,167.1796,167.1891,166.99,167.1038,9539.0
2021-06-18 13:00:00,176.33,176.59,176.21,176.5,11838.0,167.1227,167.3691,167.009,167.2838,11838.0
2021-06-18 13:05:00,176.47,176.52,176.43,176.45,4200.0,167.2554,167.3028,167.2175,167.2364,4200.0
2021-06-18 13:10:00,176.41,176.62,176.38,176.61,6822.0,167.1985,167.3976,167.1701,167.3881,6822.0
2021-06-18 13:15:00,176.61,176.73,176.56,176.56,6397.0,167.3881,167.5018,167.3407,167.3407,6397.0
2021-06-18 13:20:00,176.56,176.7,176.46,176.55,6239.0,167.3407,167.4734,167.2459,167.3312,6239.0
2021-06-18 13:25:00,176.46,176.47,176.27,176.34,10571.0,167.2459,167.2554,167.0658,167.1322,10571.0
2021-06-18 13:30:00,176.34,176.51,176.33,176.49,14354.0,167.1322,167.2933,167.1227,167.2744,14354.0
2021-06-18 13:35:00,176.51,176.68,176.43,176.61,6838.0,167.2933,167.4544,167.2175,167.3881,6838.0
2021-06-18 13:40:00,176.6,176.7,176.49,176.49,3919.0,167.3786,167.4734,167.2744,167.2744,3919.0
2021-06-18 13:45:00,176.44,176.47,176.32,176.33,6459.0,167.227,167.2554,167.1132,167.1227,6459.0
2021-06-18 13:50:00,176.29,176.42,176.25,176.37,4306.0,167.0848,167.208,167.0469,167.1606,4306.0
2021-06-18 13:55:00,176.4,176.56,176.39,176.49,7531.0,167.1891,167.3407,167.1796,167.2744,7531.0
2021-06-18 14:00:00,176.47,176.72,176.38,176.58,7543.0,167.2554,167.4924,167.1701,167.3597,7543.0
2021-06-18 14:05:00,176.59,176.7,176.49,176.49,7343.0,167.3691,167.4734,167.2744,167.2744,7343.0
2021-06-18 14:10:00,176.47,176.64,176.42,176.58,7508.0,167.2554,167.4165,167.208,167.3597,7508.0
2021-06-18 14:15:00,176.56,176.61,176.47,176.61,6371.0,167.3407,167.3881,167.2554,167.3881,6371.0
2021-06-18 14:20:00,176.61,176.73,176.51,176.71,7493.0,167.3881,167.5018,167.2933,167.4829,7493.0
2021-06-18 14:25:00,176.68,176.68,176.56,176.64,5301.0,167.4544,167.4544,167.3407,167.4165,5301.0
2021-06-18 14:30:00,176.56,176.77,176.54,176.6,7123.0,167.3407,167.5397,167.3217,167.3786,7123.0
2021-06-18 14:35:00,176.63,176.63,176.3,176.3,6545.0,167.407,167.407,167.0943,167.0943,6545.0
2021-06-18 14:40:00,176.32,176.32,176.06,176.12,9286.0,167.1132,167.1132,166.8668,166.9237,9286.0
2021-06-18 14:45:00,176.15,176.26,176.05,176.13,19115.0,166.9521,167.0564,166.8573,166.9332,19115.0
2021-06-18 14:50:00,176.13,176.35,176.12,176.26,6936.0,166.9332,167.1417,166.9237,167.0564,6936.0
2021-06-18 14:55:00,176.26,176.31,175.89,176.15,12947.0,167.0564,167.1038,166.7057,166.9521,12947.0
2021-06-18 15:00:00,176.14,176.27,176.06,176.13,8859.0,166.9426,167.0658,166.8668,166.9332,8859.0
2021-06-18 15:05:00,176.12,176.12,175.89,175.89,10414.0,166.9237,166.9237,166.7057,166.7057,10414.0
2021-06-18 15:10:00,175.89,176.05,175.72,176.03,16427.0,166.7057,166.8573,166.5446,166.8384,16427.0
2021-06-18 15:15:00,175.99,176.11,175.98,176.11,9564.0,166.8005,166.9142,166.791,166.9142,9564.0
2021-06-18 15:20:00,176.12,176.25,176.09,176.25,17307.0,166.9237,167.0469,166.8952,167.0469,17307.0
2021-06-18 15:25:00,176.26,176.26,175.95,176.03,14074.0,167.0564,167.0564,166.7626,166.8384,14074.0
2021-06-18 15:30:00,176.05,176.12,175.74,175.89,21712.0,166.8573,166.9237,166.5635,166.7057,21712.0
2021-06-18 15:35:00,175.88,175.96,175.54,175.85,33803.0,166.6962,166.772,166.374,166.6678,33803.0
2021-06-18 15:40:00,175.85,175.91,175.69,175.83,44982.0,166.6678,166.7246,166.5161,166.6488,44982.0
2021-06-18 15:45:00,175.83,175.92,175.36,175.36,28200.0,166.6488,166.7341,166.2034,166.2034,28200.0
2021-06-18 15:50:00,175.24,175.32,173.99,174.13,143066.0,166.0896,166.1655,164.9049,165.0376,143066.0
2021-06-18 15:55:00,173.98,174.17,172.08,173.4,385126.0,164.8954,165.0755,163.0946,164.3457,385126.0
2021-06-21 09:30:00,175.11,176.45,174.62,176.1,21791.0,165.9664,167.2364,165.502,166.9047,21791.0
2021-06-21 09:35:00,176.39,177.47,176.23,177.16,11454.0,167.1796,168.2032,167.0279,167.9094,11454.0
2021-06-21 09:40:00,177.25,177.68,177.06,177.11,18443.0,167.9947,168.4022,167.8146,167.862,18443.0
2021-06-21 09:45:00,177.17,177.82,177.17,177.77,8131.0,167.9189,168.5349,167.9189,168.4875,8131.0
2021-06-21 09:50:00,177.99,178.12,177.79,177.94,13424.0,168.696,168.8192,168.5065,168.6486,13424.0
2021-06-21 09:55:00,177.83,177.94,177.54,177.75,8955.0,168.5444,168.6486,168.2695,168.4686,8955.0
2021-06-21 10:00:00,177.78,177.94,177.66,177.78,10251.0,168.497,168.6486,168.3833,168.497,10251.0
2021-06-21 10:05:00,177.79,178.36,177.74,178.32,10414.0,168.5065,169.0467,168.4591,169.0088,10414.0
2021-06-21 10:10:00,178.39,178.6,178.18,178.32,20982.0,169.0751,169.2742,168.8761,169.0088,20982.0
2021-06-21 10:15:00,178.25,178.45,178.2,178.31,5449.0,168.9425,169.132,168.8951,168.9993,5449.0
2021-06-21 10:20:00,178.31,178.71,178.27,178.61,15377.0,168.9993,169.3784,168.9614,169.2837,15377.0
2021-06-21 10:25:00,178.51,179.15,178.51,179.06,6303.0,169.1889,169.7955,169.1889,169.7102,6303.0
2021-06-21 10:30:00,179.07,179.26,178.85,178.93,10188.0,169.7196,169.8997,169.5111,169.587,10188.0
2021-06-21 10:35:00,178.92,179.32,178.83,179.14,10140.0,169.5775,169.9566,169.4922,169.786,10140.0
2021-06-21 10:40:00,179.13,179.35,179.1,179.11,10241.0,169.7765,169.985,169.7481,169.7576,10241.0
2021-06-21 10:45:00,179.11,179.7,179.1,179.37,41601.0,169.7576,170.3167,169.7481,170.004,41601.0
2021-06-21 10:50:00,179.42,179.58,179.36,179.54,11543.0,170.0514,170.203,169.9945,170.1651,11543.0
2021-06-21 10:55:00,179.48,179.75,179.39,179.6,8689.0,170.1082,170.3641,170.0229,170.222,8689.0
2021-06-21 11:00:00,179.66,179.66,178.79,178.79,5715.0,170.2788,170.2788,169.4543,169.4543,5715.0
2021-06-21 11:05:00,178.84,179.17,178.81,179.17,8073.0,169.5017,169.8144,169.4732,169.8144,8073.0
2021-06-21 11:10:00,179.08,179.17,178.88,179.04,6830.0,169.7291,169.8144,169.5396,169.6912,6830.0
2021-06-21 11:15:00,179.07,179.27,179.04,179.23,6774.0,169.7196,169.9092,169.6912,169.8713,6774.0
2021-06-21 11:20:00,179.28,179.37,179.06,179.14,10125.0,169.9187,170.004,169.7102,169.786,10125.0
2021-06-21 11:25:00,179.1,179.39,179.1,179.22,7276.0,169.7481,170.0229,169.7481,169.8618,7276.0
2021-06-21 11:30:00,179.31,179.55,179.26,179.49,5113.0,169.9471,170.1746,169.8997,170.1177,5113.0
2021-06-21 11:35:00,179.46,179.54,179.39,179.52,4952.0,170.0893,170.1651,170.0229,170.1461,4952.0
2021-06-21 11:40:00,179.48,179.57,179.3,179.34,9659.0,170.1082,170.1935,169.9376,169.9755,9659.0
2021-06-21 11:45:00,179.38,179.52,179.37,179.44,4560.0,170.0135,170.1461,170.004,170.0703,4560.0
2021-06-21 11:50:00,179.45,179.48,179.21,179.24,8502.0,170.0798,170.1082,169.8523,169.8808,8502.0
2021-06-21 11:55:00,179.23,179.38,179.08,179.3,10380.0,169.8713,170.0135,169.7291,169.9376,10380.0
2021-06-21 12:00:00,179.25,179.35,179.16,179.35,6363.0,169.8902,169.985,169.8049,169.985,6363.0
2021-06-21 12:05:00,179.42,179.48,179.29,179.31,7339.0,170.0514,170.1082,169.9282,169.9471,7339.0
2021-06-21 12:10:00,179.31,179.37,179.23,179.31,4240.0,169.9471,170.004,169.8713,169.9471,4240.0
2021-06-21 12:15:00,179.33,179.41,179.2,179.2,4267.0,169.9661,170.0419,169.8429,169.8429,4267.0
2021-06-21 12:20:00,179.14,179.16,179.06,179.1,4644.0,169.786,169.8049,169.7102,169.7481,4644.0
2021-06-21 12:25:00,179.14,179.22,179.07,179.09,8777.0,169.786,169.8618,169.7196,169.7386,8777.0
2021-06-21 12:30:00,179.14,179.24,179.09,179.14,6140.0,169.786,169.8808,169.7386,169.786,6140.0
2021-06-21 12:35:00,179.14,179.19,179.07,179.07,7742.0,169.786,169.8334,169.7196,169.7196,7742.0
2021-06-21 12:40:00,179.05,179.1,178.85,178.86,6166.0,169.7007,169.7481,169.5111,169.5206,6166.0
2021-06-21 12:45:00,178.86,179.0,178.81,178.83,6198.0,169.5206,169.6533,169.4732,169.4922,6198.0
2021-06-21 12:50:00,178.89,178.94,178.67,178.69,5589.0,169.549,169.5964,169.3405,169.3595,5589.0
2021-06-21 12:55:00,178.74,178.84,178.73,178.73,6192.0,169.4069,169.5017,169.3974,169.3974,6192.0
2021-06-21 13:00:00,178.77,178.93,178.57,178.93,12654.0,169.4353,169.587,169.2458,169.587,12654.0
2021-06-21 13:05:00,178.95,179.18,178.95,178.99,4474.0,169.6059,169.8239,169.6059,169.6438,4474.0
2021-06-21 13:10:00,179.05,179.22,178.92,179.22,4431.0,169.7007,169.8618,169.5775,169.8618,4431.0
2021-06-21 13:15:00,179.24,179.37,179.16,179.37,5302.0,169.8808,170.004,169.8049,170.004,5302.0
2021-06-21 13:20:00,179.32,179.35,179.17,179.2,5898.0,169.9566,169.985,169.8144,169.8429,5898.0
2021-06-21 13:25:00,179.23,179.33,179.19,179.32,1930.0,169.8713,169.9661,169.8334,169.9566,1930.0
2021-06-21 13:30:00,179.33,179.55,179.32,179.49,6531.0,169.9661,170.1746,169.9566,170.1177,6531.0
2021-06-21 13:35:00,179.5,179.51,179.35,179.44,3521.0,170.1272,170.1367,169.985,170.0703,3521.0
2021-06-21 13:40:00,179.44,179.75,179.44,179.75,6955.0,170.0703,170.3641,170.0703,170.3641,6955.0
2021-06-21 13:45:00,179.71,179.86,179.69,179.81,5605.0,170.3262,170.4684,170.3073,170.421,5605.0
2021-06-21 13:50:00,179.78,179.85,179.7,179.72,11428.0,170.3926,170.4589,170.3167,170.3357,11428.0
2021-06-21 13:55:00,179.75,179.81,179.71,179.71,4514.0,170.3641,170.421,170.3262,170.3262,4514.0
2021-06-21 14:00:00,179.74,179.79,179.5,179.57,8048.0,170.3547,170.402,170.1272,170.1935,8048.0
2021-06-21 14:05:00,179.58,179.6,179.39,179.45,6368.0,170.203,170.222,170.0229,170.0798,6368.0
2021-06-21 14:10:00,179.47,179.62,179.43,179.49,6724.0,170.0988,170.2409,170.0608,170.1177,6724.0
2021-06-21 14:15:00,179.5,179.56,179.47,179.56,5714.0,170.1272,170.1841,170.0988,170.1841,5714.0
2021-06-21 14:20:00,179.52,179.53,179.14,179.19,5407.0,170.1461,170.1556,169.786,169.8334,5407.0
2021-06-21 14:25:00,179.18,179.3,179.07,179.15,8055.0,169.8239,169.9376,169.7196,169.7955,8055.0
2021-06-21 14:30:00,179.14,179.14,178.99,179.03,4962.0,169.786,169.786,169.6438,169.6817,4962.0
2021-06-21 14:35:00,179.03,179.27,179.02,179.24,5958.0,169.6817,169.9092,169.6723,169.8808,5958.0
2021-06-21 14:40:00,179.28,179.3,179.19,179.3,4193.0,169.9187,169.9376,169.8334,169.9376,4193.0
2021-06-21 14:45:00,179.29,179.34,179.07,179.09,7969.0,169.9282,169.9755,169.7196,169.7386,7969.0
2021-06-21 14:50:00,179.11,179.29,179.1,179.21,7394.0,169.7576,169.9282,169.7481,169.8523,7394.0
2021-06-21 14:55:00,179.15,179.35,179.11,179.32,3803.0,169.7955,169.985,169.7576,169.9566,3803.0
2021-06-21 15:00:00,179.34,179.37,179.26,179.28,7992.0,169.9755,170.004,169.8997,169.9187,7992.0
2021-06-21 15:05:00,179.28,179.58,179.25,179.57,4994.0,169.9187,170.203,169.8902,170.1935,4994.0
2021-06-21 15:10:00,179.54,179.61,179.34,179.37,7024.0,170.1651,170.2314,169.9755,170.004,7024.0
2021-06-21 15:15:00,179.39,179.57,179.27,179.57,7104.0,170.0229,170.1935,169.9092,170.1935,7104.0
2021-06-21 15:20:00,179.57,179.63,179.35,179.45,9754.0,170.1935,170.2504,169.985,170.0798,9754.0
2021-06-21 15:25:00,179.48,179.69,179.44,179.69,7641.0,170.1082,170.3073,170.0703,170.3073,7641.0
2021-06-21 15:30:00,179.68,179.87,179.51,179.87,11758.0,170.2978,170.4779,170.1367,170.4779,11758.0
2021-06-21 15:35:00,179.86,179.89,179.69,179.8,12800.0,170.4684,170.4968,170.3073,170.4115,12800.0
2021-06-21 15:40:00,179.82,179.93,179.72,179.73,16184.0,170.4305,170.5347,170.3357,170.3452,16184.0
2021-06-21 15:45:00,179.76,179.82,179.6,179.75,24166.0,170.3736,170.4305,170.222,170.3641,24166.0
2021-06-21 15:50:00,179.78,179.83,179.55,179.75,34151.0,170.3926,170.44,170.1746,170.3641,34151.0
2021-06-21 15:55:00,179.75,179.75,179.5,179.55,72771.0,170.3641,170.3641,170.1272,170.1746,72771.0
2021-06-22 09:30:00,180.32,180.53,179.65,180.0,24489.0,170.9044,171.1034,170.2694,170.6011,24489.0
2021-06-22 09:35:00,179.82,179.82,178.93,179.41,8516.0,170.4305,170.4305,169.587,170.0419,8516.0
2021-06-22 09:40:00,179.4,180.14,179.4,179.81,6493.0,170.0324,170.7338,170.0324,170.421,6493.0
2021-06-22 09:45:00,179.93,179.94,179.49,179.94,6327.0,170.5347,170.5442,170.1177,170.5442,6327.0
2021-06-22 09:50:00,180.0,180.02,179.7,179.7,4643.0,170.6011,170.62,170.3167,170.3167,4643.0
2021-06-22 09:55:00,179.66,180.17,179.61,180.17,2753.0,170.2788,170.7622,170.2314,170.7622,2753.0
2021-06-22 10:00:00,180.17,180.53,180.16,180.53,5185.0,170.7622,171.1034,170.7527,171.1034,5185.0
2021-06-22 10:05:00,180.58,180.95,180.43,180.9,6590.0,171.1508,171.5015,171.0086,171.4541,6590.0
2021-06-22 10:10:00,180.88,180.88,180.2,180.26,17985.0,171.4351,171.4351,170.7906,170.8475,17985.0
2021-06-22 10:15:00,180.28,180.47,180.28,180.33,4041.0,170.8665,171.0465,170.8665,170.9138,4041.0
2021-06-22 10:20:00,180.38,180.43,179.89,180.22,6461.0,170.9612,171.0086,170.4968,170.8096,6461.0
2021-06-22 10:25:00,180.16,180.48,180.06,180.16,7803.0,170.7527,171.056,170.6579,170.7527,7803.0
2021-06-22 10:30:00,180.1,180.3,180.02,180.08,13563.0,170.6959,170.8854,170.62,170.6769,13563.0
2021-06-22 10:35:00,180.02,180.2,179.84,180.12,10650.0,170.62,170.7906,170.4494,170.7148,10650.0
2021-06-22 10:40:00,180.13,180.53,180.13,180.38,14569.0,170.7243,171.1034,170.7243,170.9612,14569.0
2021-06-22 10:45:00,180.54,180.54,180.39,180.49,4794.0,171.1129,171.1129,170.9707,171.0655,4794.0
2021-06-22 10:50:00,180.64,180.95,180.57,180.73,7862.0,171.2077,171.5015,171.1413,171.293,7862.0
2021-06-22 10:55:00,180.65,180.85,180.65,180.78,3866.0,171.2171,171.4067,171.2171,171.3404,3866.0
2021-06-22 11:00:00,180.74,180.83,180.54,180.8,3887.0,171.3024,171.3877,171.1129,171.3593,3887.0
2021-06-22 11:05:00,180.78,180.83,180.51,180.53,6986.0,171.3404,171.3877,171.0845,171.1034,6986.0
2021-06-22 11:10:00,180.66,180.97,180.66,180.97,6586.0,171.2266,171.5204,171.2266,171.5204,6586.0
2021-06-22 11:15:00,181.02,181.21,181.01,181.01,3397.0,171.5678,171.7479,171.5583,171.5583,3397.0
2021-06-22 11:20:00,181.01,181.1,180.91,181.04,3033.0,171.5583,171.6436,171.4636,171.5868,3033.0
2021-06-22 11:25:00,181.09,181.15,180.94,181.07,3987.0,171.6342,171.691,171.492,171.6152,3987.0
2021-06-22 11:30:00,181.06,181.08,180.88,180.98,3732.0,171.6057,171.6247,171.4351,171.5299,3732.0
2021-06-22 11:35:00,180.92,180.92,180.62,180.7,2595.0,171.473,171.473,171.1887,171.2645,2595.0
2021-06-22 11:40:00,180.75,180.85,180.67,180.75,4194.0,171.3119,171.4067,171.2361,171.3119,4194.0
2021-06-22 11:45:00,180.75,180.8,180.59,180.62,3181.0,171.3119,171.3593,171.1603,171.1887,3181.0
2021-06-22 11:50:00,180.55,180.62,180.51,180.61,2748.0,171.1224,171.1887,171.0845,171.1792,2748.0
2021-06-22 11:55:00,180.62,180.76,180.62,180.71,2609.0,171.1887,171.3214,171.1887,171.274,2609.0
2021-06-22 12:00:00,180.7,180.87,180.66,180.87,1338.0,171.2645,171.4257,171.2266,171.4257,1338.0
2021-06-22 12:05:00,180.88,180.96,180.83,180.83,3177.0,171.4351,171.511,171.3877,171.3877,3177.0
2021-06-22 12:10:00,180.85,180.93,180.75,180.75,2440.0,171.4067,171.4825,171.3119,171.3119,2440.0
2021-06-22 12:15:00,180.69,180.78,180.57,180.61,3943.0,171.2551,171.3404,171.1413,171.1792,3943.0
2021-06-22 12:20:00,180.57,180.58,180.46,180.53,4399.0,171.1413,171.1508,171.0371,171.1034,4399.0
2021-06-22 12:25:00,180.58,180.64,180.5,180.5,6273.0,171.1508,171.2077,171.075,171.075,6273.0
2021-06-22 12:30:00,180.51,180.51,180.21,180.21,2396.0,171.0845,171.0845,170.8001,170.8001,2396.0
2021-06-22 12:35:00,180.2,180.27,180.17,180.26,2453.0,170.7906,170.857,170.7622,170.8475,2453.0
2021-06-22 12:40:00,180.23,180.43,180.23,180.34,2765.0,170.8191,171.0086,170.8191,170.9233,2765.0
2021-06-22 12:45:00,180.36,180.37,180.3,180.34,2814.0,170.9423,170.9518,170.8854,170.9233,2814.0
2021-06-22 12:50:00,180.32,180.38,180.25,180.28,2812.0,170.9044,170.9612,170.838,170.8665,2812.0
2021-06-22 12:55:00,180.25,180.43,180.22,180.27,3404.0,170.838,171.0086,170.8096,170.857,3404.0
2021-06-22 13:00:00,180.27,180.31,180.24,180.31,3027.0,170.857,170.8949,170.8285,170.8949,3027.0
2021-06-22 13:05:00,180.29,180.45,180.28,180.42,2378.0,170.8759,171.0276,170.8665,170.9992,2378.0
2021-06-22 13:10:00,180.56,180.65,180.56,180.6,5096.0,171.1318,171.2171,171.1318,171.1698,5096.0
2021-06-22 13:15:00,180.57,180.59,180.37,180.43,3375.0,171.1413,171.1603,170.9518,171.0086,3375.0
2021-06-22 13:20:00,180.44,180.52,180.44,180.45,1749.0,171.0181,171.0939,171.0181,171.0276,1749.0
2021-06-22 13:25:00,180.45,180.61,180.41,180.61,3078.0,171.0276,171.1792,170.9897,171.1792,3078.0
2021-06-22 13:30:00,180.61,180.72,180.57,180.63,3428.0,171.1792,171.2835,171.1413,171.1982,3428.0
2021-06-22 13:35:00,180.66,180.7,180.53,180.61,3457.0,171.2266,171.2645,171.1034,171.1792,3457.0
2021-06-22 13:40:00,180.6,180.67,180.6,180.64,2994.0,171.1698,171.2361,171.1698,171.2077,2994.0
2021-06-22 13:45:00,180.7,180.74,180.59,180.74,2943.0,171.2645,171.3024,171.1603,171.3024,2943.0
2021-06-22 13:50:00,180.74,180.74,180.59,180.63,2874.0,171.3024,171.3024,171.1603,171.1982,2874.0
2021-06-22 13:55:00,180.65,180.65,180.6,180.6,2046.0,171.2171,171.2171,171.1698,171.1698,2046.0
2021-06-22 14:00:00,180.59,180.59,180.43,180.45,2416.0,171.1603,171.1603,171.0086,171.0276,2416.0
2021-06-22 14:05:00,180.51,180.54,180.41,180.42,3845.0,171.0845,171.1129,170.9897,170.9992,3845.0
2021-06-22 14:10:00,180.42,180.42,180.3,180.34,1809.0,170.9992,170.9992,170.8854,170.9233,1809.0
2021-06-22 14:15:00,180.38,180.39,180.2,180.21,4784.0,170.9612,170.9707,170.7906,170.8001,4784.0
2021-06-22 14:20:00,180.25,180.28,180.14,180.2,3153.0,170.838,170.8665,170.7338,170.7906,3153.0
2021-06-22 14:25:00,180.27,180.27,180.09,180.18,4669.0,170.857,170.857,170.6864,170.7717,4669.0
2021-06-22 14:30:00,180.18,180.32,180.18,180.28,2010.0,170.7717,170.9044,170.7717,170.8665,2010.0
2021-06-22 14:35:00,180.26,180.31,180.14,180.31,2715.0,170.8475,170.8949,170.7338,170.8949,2715.0
2021-06-22 14:40:00,180.34,180.37,180.19,180.21,3370.0,170.9233,170.9518,170.7812,170.8001,3370.0
2021-06-22 14:45:00,180.28,180.28,180.17,180.17,3428.0,170.8665,170.8665,170.7622,170.7622,3428.0
2021-06-22 14:50:00,180.16,180.28,180.14,180.26,3509.0,170.7527,170.8665,170.7338,170.8475,3509.0
2021-06-22 14:55:00,180.24,180.27,180.06,180.08,4099.0,170.8285,170.857,170.6579,170.6769,4099.0
2021-06-22 15:00:00,180.06,180.18,180.0,180.17,5453.0,170.6579,170.7717,170.6011,170.7622,5453.0
2021-06-22 15:05:00,180.15,180.26,180.09,180.22,19992.0,170.7432,170.8475,170.6864,170.8096,19992.0
2021-06-22 15:10:00,180.28,180.47,180.28,180.47,9219.0,170.8665,171.0465,170.8665,171.0465,9219.0
2021-06-22 15:15:00,180.5,180.72,180.43,180.7,8353.0,171.075,171.2835,171.0086,171.2645,8353.0
2021-06-22 15:20:00,180.74,180.96,180.72,180.9,8866.0,171.3024,171.511,171.2835,171.4541,8866.0
2021-06-22 15:25:00,180.94,181.06,180.94,180.99,6643.0,171.492,171.6057,171.492,171.5394,6643.0
2021-06-22 15:30:00,181.02,181.16,180.89,180.89,8162.0,171.5678,171.7005,171.4446,171.4446,8162.0
2021-06-22 15:35:00,180.99,180.99,180.74,180.76,7094.0,171.5394,171.5394,171.3024,171.3214,7094.0
2021-06-22 15:40:00,180.81,180.82,180.6,180.6,9413.0,171.3688,171.3783,171.1698,171.1698,9413.0
2021-06-22 15:45:00,180.63,180.73,180.57,180.58,7861.0,171.1982,171.293,171.1413,171.1508,7861.0
2021-06-22 15:50:00,180.51,180.73,180.47,180.67,15248.0,171.0845,171.293,171.0465,171.2361,15248.0
2021-06-22 15:55:00,180.74,180.74,180.09,180.12,51048.0,171.3024,171.3024,170.6864,170.7148,51048.0
2021-06-23 09:30:00,180.79,180.91,180.42,180.53,26126.0,171.3498,171.4636,170.9992,171.1034,26126.0
2021-06-23 09:35:00,180.43,180.43,179.34,179.34,9879.0,171.0086,171.0086,169.9755,169.9755,9879.0
2021-06-23 09:40:00,179.31,179.89,179.31,179.88,2685.0,169.9471,170.4968,169.9471,170.4873,2685.0
2021-06-23 09:45:00,179.92,180.14,179.61,179.62,16420.0,170.5253,170.7338,170.2314,170.2409,16420.0
2021-06-23 09:50:00,179.53,179.77,179.4,179.7,6294.0,170.1556,170.3831,170.0324,170.3167,6294.0
2021-06-23 09:55:00,179.7,179.95,179.62,179.88,4007.0,170.3167,170.5537,170.2409,170.4873,4007.0
2021-06-23 10:00:00,179.8,179.83,179.36,179.57,8841.0,170.4115,170.44,169.9945,170.1935,8841.0
2021-06-23 10:05:00,179.68,179.83,179.6,179.72,7468.0,170.2978,170.44,170.222,170.3357,7468.0
2021-06-23 10:10:00,179.69,180.54,179.58,180.42,5960.0,170.3073,171.1129,170.203,170.9992,5960.0
2021-06-23 10:15:00,180.42,180.59,180.33,180.45,8269.0,170.9992,171.1603,170.9138,171.0276,8269.0
2021-06-23 10:20:00,180.56,180.73,180.4,180.73,2600.0,171.1318,171.293,170.9802,171.293,2600.0
2021-06-23 10:25:00,180.63,180.64,180.24,180.3,7216.0,171.1982,171.2077,170.8285,170.8854,7216.0
2021-06-23 10:30:00,180.28,180.34,180.15,180.2,4233.0,170.8665,170.9233,170.7432,170.7906,4233.0
2021-06-23 10:35:00,180.25,180.32,180.06,180.25,4954.0,170.838,170.9044,170.6579,170.838,4954.0
2021-06-23 10:40:00,180.27,180.36,180.18,180.33,4749.0,170.857,170.9423,170.7717,170.9138,4749.0
2021-06-23 10:45:00,180.32,180.38,180.13,180.25,4720.0,170.9044,170.9612,170.7243,170.838,4720.0
2021-06-23 10:50:00,180.25,180.45,180.2,180.39,5896.0,170.838,171.0276,170.7906,170.9707,5896.0
2021-06-23 10:55:00,180.39,180.69,180.38,180.67,3004.0,170.9707,171.2551,170.9612,171.2361,3004.0
2021-06-23 11:00:00,180.76,180.76,180.33,180.33,8397.0,171.3214,171.3214,170.9138,170.9138,8397.0
2021-06-23 11:05:00,180.4,180.48,180.25,180.28,3346.0,170.9802,171.056,170.838,170.8665,3346.0
2021-06-23 11:10:00,180.26,180.3,180.0,180.06,2438.0,170.8475,170.8854,170.6011,170.6579,2438.0
2021-06-23 11:15:00,180.14,180.23,179.89,179.89,4165.0,170.7338,170.8191,170.4968,170.4968,4165.0
2021-06-23 11:20:00,179.89,180.23,179.82,180.23,5587.0,170.4968,170.8191,170.4305,170.8191,5587.0
2021-06-23 11:25:00,180.23,180.37,180.23,180.25,5085.0,170.8191,170.9518,170.8191,170.838,5085.0
2021-06-23 11:30:00,180.28,180.37,180.17,180.2,38587.0,170.8665,170.9518,170.7622,170.7906,38587.0
2021-06-23 11:35:00,180.08,180.08,179.94,179.94,2301.0,170.6769,170.6769,170.5442,170.5442,2301.0
2021-06-23 11:40:00,179.96,180.04,179.96,180.0,1833.0,170.5632,170.639,170.5632,170.6011,1833.0
2021-06-23 11:45:00,179.97,180.06,179.91,179.98,5251.0,170.5726,170.6579,170.5158,170.5821,5251.0
2021-06-23 11:50:00,180.02,180.02,179.87,179.94,1900.0,170.62,170.62,170.4779,170.5442,1900.0
2021-06-23 11:55:00,179.91,180.07,179.91,180.06,2874.0,170.5158,170.6674,170.5158,170.6579,2874.0
2021-06-23 12:00:00,180.08,180.3,180.04,180.28,6124.0,170.6769,170.8854,170.639,170.8665,6124.0
2021-06-23 12:05:00,180.32,180.32,180.04,180.05,1664.0,170.9044,170.9044,170.639,170.6485,1664.0
2021-06-23 12:10:00,180.12,180.39,180.11,180.28,2350.0,170.7148,170.9707,170.7053,170.8665,2350.0
2021-06-23 12:15:00,180.31,180.33,180.11,180.16,2283.0,170.8949,170.9138,170.7053,170.7527,2283.0
2021-06-23 12:20:00,180.18,180.24,180.14,180.22,3253.0,170.7717,170.8285,170.7338,170.8096,3253.0
2021-06-23 12:25:00,180.19,180.2,180.01,180.02,5908.0,170.7812,170.7906,170.6106,170.62,5908.0
2021-06-23 12:30:00,180.07,180.31,180.03,180.31,2426.0,170.6674,170.8949,170.6295,170.8949,2426.0
2021-06-23 12:35:00,180.28,180.29,180.16,180.16,4774.0,170.8665,170.8759,170.7527,170.7527,4774.0
2021-06-23 12:40:00,180.06,180.13,180.02,180.09,1962.0,170.6579,170.7243,170.62,170.6864,1962.0
2021-06-23 12:45:00,180.12,180.12,180.0,180.07,6689.0,170.7148,170.7148,170.6011,170.6674,6689.0
2021-06-23 12:50:00,180.08,180.14,180.05,180.11,4508.0,170.6769,170.7338,170.6485,170.7053,4508.0
2021-06-23 12:55:00,180.06,180.22,179.99,180.22,4814.0,170.6579,170.8096,170.5916,170.8096,4814.0
2021-06-23 13:00:00,180.22,180.41,180.22,180.24,5425.0,170.8096,170.9897,170.8096,170.8285,5425.0
2021-06-23 13:05:00,180.29,180.37,180.27,180.29,4298.0,170.8759,170.9518,170.857,170.8759,4298.0
2021-06-23 13:10:00,180.32,180.37,180.22,180.33,2523.0,170.9044,170.9518,170.8096,170.9138,2523.0
2021-06-23 13:15:00,180.38,180.48,180.34,180.41,4622.0,170.9612,171.056,170.9233,170.9897,4622.0
2021-06-23 13:20:00,180.46,180.47,180.35,180.35,3717.0,171.0371,171.0465,170.9328,170.9328,3717.0
2021-06-23 13:25:00,180.37,180.47,180.29,180.43,2200.0,170.9518,171.0465,170.8759,171.0086,2200.0
2021-06-23 13:30:00,180.43,180.45,180.38,180.41,3512.0,171.0086,171.0276,170.9612,170.9897,3512.0
2021-06-23 13:35:00,180.44,180.44,180.23,180.28,3549.0,171.0181,171.0181,170.8191,170.8665,3549.0
2021-06-23 13:40:00,180.28,180.4,180.22,180.38,3564.0,170.8665,170.9802,170.8096,170.9612,3564.0
2021-06-23 13:45:00,180.38,180.41,180.24,180.33,4473.0,170.9612,170.9897,170.8285,170.9138,4473.0
2021-06-23 13:50:00,180.32,180.36,180.2,180.31,3653.0,170.9044,170.9423,170.7906,170.8949,3653.0
2021-06-23 13:55:00,180.3,180.3,180.2,180.21,3206.0,170.8854,170.8854,170.7906,170.8001,3206.0
2021-06-23 14:00:00,180.18,180.22,180.02,180.06,6687.0,170.7717,170.8096,170.62,170.6579,6687.0
2021-06-23 14:05:00,180.11,180.12,179.93,179.93,4085.0,170.7053,170.7148,170.5347,170.5347,4085.0
2021-06-23 14:10:00,179.93,180.12,179.9,180.12,1833.0,170.5347,170.7148,170.5063,170.7148,1833.0
2021-06-23 14:15:00,180.1,180.29,180.09,180.17,6147.0,170.6959,170.8759,170.6864,170.7622,6147.0
2021-06-23 14:20:00,180.22,180.25,180.13,180.24,6363.0,170.8096,170.838,170.7243,170.8285,6363.0
2021-06-23 14:25:00,180.24,180.31,179.98,180.02,6589.0,170.8285,170.8949,170.5821,170.62,6589.0
2021-06-23 14:30:00,180.0,180.0,179.91,179.92,3796.0,170.6011,170.6011,170.5158,170.5253,3796.0
2021-06-23 14:35:00,179.91,179.91,179.74,179.75,4807.0,170.5158,170.5158,170.3547,170.3641,4807.0
2021-06-23 14:40:00,179.76,179.76,179.53,179.62,5050.0,170.3736,170.3736,170.1556,170.2409,5050.0
2021-06-23 14:45:00,179.65,179.78,179.64,179.74,4130.0,170.2694,170.3926,170.2599,170.3547,4130.0
2021-06-23 14:50:00,179.77,179.95,179.75,179.93,6643.0,170.3831,170.5537,170.3641,170.5347,6643.0
2021-06-23 14:55:00,179.9,180.01,179.89,179.98,5786.0,170.5063,170.6106,170.4968,170.5821,5786.0
2021-06-23 15:00:00,179.98,180.06,179.91,179.94,3596.0,170.5821,170.6579,170.5158,170.5442,3596.0
2021-06-23 15:05:00,179.94,180.06,179.93,180.04,8876.0,170.5442,170.6579,170.5347,170.639,8876.0
2021-06-23 15:10:00,180.08,180.23,180.07,180.16,5640.0,170.6769,170.8191,170.6674,170.7527,5640.0
2021-06-23 15:15:00,180.13,180.22,180.13,180.13,7400.0,170.7243,170.8096,170.7243,170.7243,7400.0
2021-06-23 15:20:00,180.17,180.22,180.11,180.19,2274.0,170.7622,170.8096,170.7053,170.7812,2274.0
2021-06-23 15:25:00,180.19,180.44,180.17,180.4,5230.0,170.7812,171.0181,170.7622,170.9802,5230.0
2021-06-23 15:30:00,180.36,180.43,180.29,180.34,7516.0,170.9423,171.0086,170.8759,170.9233,7516.0
2021-06-23 15:35:00,180.33,180.42,180.32,180.35,5004.0,170.9138,170.9992,170.9044,170.9328,5004.0
2021-06-23 15:40:00,180.35,180.37,180.25,180.29,9195.0,170.9328,170.9518,170.838,170.8759,9195.0
2021-06-23 15:45:00,180.26,180.31,179.93,180.11,11135.0,170.8475,170.8949,170.5347,170.7053,11135.0
2021-06-23 15:50:00,180.04,180.04,179.79,179.95,16032.0,170.639,170.639,170.402,170.5537,16032.0
2021-06-23 15:55:00,179.92,180.06,179.74,179.81,48287.0,170.5253,170.6579,170.3547,170.421,48287.0
2021-06-24 09:30:00,180.69,180.73,180.16,180.16,13201.0,171.2551,171.293,170.7527,170.7527,13201.0
2021-06-24 09:35:00,180.31,180.31,179.78,179.89,4000.0,170.8949,170.8949,170.3926,170.4968,4000.0
2021-06-24 09:40:00,180.06,180.38,179.9,180.03,4872.0,170.6579,170.9612,170.5063,170.6295,4872.0
2021-06-24 09:45:00,180.04,180.5,180.04,180.31,12552.0,170.639,171.075,170.639,170.8949,12552.0
2021-06-24 09:50:00,180.21,180.54,180.11,180.54,3981.0,170.8001,171.1129,170.7053,171.1129,3981.0
2021-06-24 09:55:00,180.56,180.57,180.07,180.18,8692.0,171.1318,171.1413,170.6674,170.7717,8692.0
2021-06-24 10:00:00,180.12,180.14,179.76,180.12,7713.0,170.7148,170.7338,170.3736,170.7148,7713.0
2021-06-24 10:05:00,180.08,180.08,179.62,179.76,2873.0,170.6769,170.6769,170.2409,170.3736,2873.0
2021-06-24 10:10:00,179.77,179.91,179.72,179.75,2550.0,170.3831,170.5158,170.3357,170.3641,2550.0
2021-06-24 10:15:00,179.86,179.86,179.7,179.71,5502.0,170.4684,170.4684,170.3167,170.3262,5502.0
2021-06-24 10:20:00,179.69,179.86,179.68,179.83,4034.0,170.3073,170.4684,170.2978,170.44,4034.0
2021-06-24 10:25:00,179.9,180.0,179.75,179.75,5435.0,170.5063,170.6011,170.3641,170.3641,5435.0
2021-06-24 10:30:00,179.74,179.83,179.6,179.83,3631.0,170.3547,170.44,170.222,170.44,3631.0
2021-06-24 10:35:00,179.8,179.9,179.74,179.83,3036.0,170.4115,170.5063,170.3547,170.44,3036.0
2021-06-24 10:40:00,179.83,179.87,179.71,179.83,6166.0,170.44,170.4779,170.3262,170.44,6166.0
2021-06-24 10:45:00,179.89,179.95,179.81,179.9,3097.0,170.4968,170.5537,170.421,170.5063,3097.0
2021-06-24 10:50:00,179.88,179.95,179.36,179.36,5502.0,170.4873,170.5537,169.9945,169.9945,5502.0
2021-06-24 10:55:00,179.31,179.5,179.22,179.43,4133.0,169.9471,170.1272,169.8618,170.0608,4133.0
2021-06-24 11:00:00,179.49,179.61,179.35,179.36,4155.0,170.1177,170.2314,169.985,169.9945,4155.0
2021-06-24 11:05:00,179.35,179.61,179.31,179.56,4099.0,169.985,170.2314,169.9471,170.1841,4099.0
2021-06-24 11:10:00,179.6,179.74,179.59,179.64,4717.0,170.222,170.3547,170.2125,170.2599,4717.0
2021-06-24 11:15:00,179.64,179.64,179.38,179.41,3811.0,170.2599,170.2599,170.0135,170.0419,3811.0
2021-06-24 11:20:00,179.47,179.69,179.44,179.44,3284.0,170.0988,170.3073,170.0703,170.0703,3284.0
2021-06-24 11:25:00,179.44,179.56,179.39,179.56,2966.0,170.0703,170.1841,170.0229,170.1841,2966.0
2021-06-24 11:30:00,179.53,179.7,179.53,179.63,2910.0,170.1556,170.3167,170.1556,170.2504,2910.0
2021-06-24 11:35:00,179.63,179.74,179.51,179.68,3742.0,170.2504,170.3547,170.1367,170.2978,3742.0
2021-06-24 11:40:00,179.68,179.68,179.51,179.67,2439.0,170.2978,170.2978,170.1367,170.2883,2439.0
2021-06-24 11:45:00,179.67,179.72,179.61,179.67,2686.0,170.2883,170.3357,170.2314,170.2883,2686.0
2021-06-24 11:50:00,179.7,179.72,179.61,179.62,3971.0,170.3167,170.3357,170.2314,170.2409,3971.0
2021-06-24 11:55:00,179.65,179.65,179.39,179.41,4891.0,170.2694,170.2694,170.0229,170.0419,4891.0
2021-06-24 12:00:00,179.43,179.64,179.43,179.63,5713.0,170.0608,170.2599,170.0608,170.2504,5713.0
2021-06-24 12:05:00,179.62,179.62,179.37,179.38,4473.0,170.2409,170.2409,170.004,170.0135,4473.0
2021-06-24 12:10:00,179.43,179.43,179.15,179.16,4006.0,170.0608,170.0608,169.7955,169.8049,4006.0
2021-06-24 12:15:00,179.19,179.24,179.1,179.22,4196.0,169.8334,169.8808,169.7481,169.8618,4196.0
2021-06-24 12:20:00,179.29,179.47,179.23,179.45,2338.0,169.9282,170.0988,169.8713,170.0798,2338.0
2021-06-24 12:25:00,179.46,179.48,179.33,179.37,5312.0,170.0893,170.1082,169.9661,170.004,5312.0
2021-06-24 12:30:00,179.36,179.46,179.25,179.46,3404.0,169.9945,170.0893,169.8902,170.0893,3404.0
2021-06-24 12:35:00,179.46,179.7,179.46,179.68,4200.0,170.0893,170.3167,170.0893,170.2978,4200.0
2021-06-24 12:40:00,179.67,179.98,179.63,179.77,9953.0,170.2883,170.5821,170.2504,170.3831,9953.0
2021-06-24 12:45:00,179.68,180.12,179.68,180.09,6201.0,170.2978,170.7148,170.2978,170.6864,6201.0
2021-06-24 12:50:00,180.12,180.25,180.11,180.25,5270.0,170.7148,170.838,170.7053,170.838,5270.0
2021-06-24 12:55:00,180.28,180.44,180.25,180.37,13683.0,170.8665,171.0181,170.838,170.9518,13683.0
2021-06-24 13:00:00,180.44,180.44,180.21,180.25,7920.0,171.0181,171.0181,170.8001,170.838,7920.0
2021-06-24 13:05:00,180.27,180.36,180.1,180.3,8610.0,170.857,170.9423,170.6959,170.8854,8610.0
2021-06-24 13:10:00,180.32,180.55,180.26,180.49,6287.0,170.9044,171.1224,170.8475,171.0655,6287.0
2021-06-24 13:15:00,180.46,180.46,180.31,180.35,3770.0,171.0371,171.0371,170.8949,170.9328,3770.0
2021-06-24 13:20:00,180.27,180.27,180.02,180.19,8439.0,170.857,170.857,170.62,170.7812,8439.0
2021-06-24 13:25:00,180.16,180.18,179.94,180.01,2236.0,170.7527,170.7717,170.5442,170.6106,2236.0
2021-06-24 13:30:00,180.01,180.12,180.01,180.08,2127.0,170.6106,170.7148,170.6106,170.6769,2127.0
2021-06-24 13:35:00,180.08,180.16,179.97,180.06,17796.0,170.6769,170.7527,170.5726,170.6579,17796.0
2021-06-24 13:40:00,180.07,180.3,180.01,180.19,8110.0,170.6674,170.8854,170.6106,170.7812,8110.0
2021-06-24 13:45:00,180.22,180.28,180.07,180.24,4293.0,170.8096,170.8665,170.6674,170.8285,4293.0
2021-06-24 13:50:00,180.25,180.36,180.23,180.31,6158.0,170.838,170.9423,170.8191,170.8949,6158.0
2021-06-24 13:55:00,180.27,180.35,180.24,180.31,2117.0,170.857,170.9328,170.8285,170.8949,2117.0
2021-06-24 14:00:00,180.35,180.38,180.19,180.25,5967.0,170.9328,170.9612,170.7812,170.838,5967.0
2021-06-24 14:05:00,180.3,180.37,180.21,180.22,8377.0,170.8854,170.9518,170.8001,170.8096,8377.0
2021-06-24 14:10:00,180.22,180.23,180.04,180.05,3368.0,170.8096,170.8191,170.639,170.6485,3368.0
2021-06-24 14:15:00,180.07,180.15,179.91,179.96,22804.0,170.6674,170.7432,170.5158,170.5632,22804.0
2021-06-24 14:20:00,180.0,180.14,179.98,180.08,3380.0,170.6011,170.7338,170.5821,170.6769,3380.0
2021-06-24 14:25:00,180.12,180.17,180.08,180.17,3533.0,170.7148,170.7622,170.6769,170.7622,3533.0
2021-06-24 14:30:00,180.17,180.17,179.97,180.06,4929.0,170.7622,170.7622,170.5726,170.6579,4929.0
2021-06-24 14:35:00,180.06,180.17,180.06,180.15,5591.0,170.6579,170.7622,170.6579,170.7432,5591.0
2021-06-24 14:40:00,180.15,180.16,180.01,180.1,2400.0,170.7432,170.7527,170.6106,170.6959,2400.0
2021-06-24 14:45:00,180.09,180.11,179.94,179.94,5565.0,170.6864,170.7053,170.5442,170.5442,5565.0
2021-06-24 14:50:00,179.93,180.06,179.87,179.87,5865.0,170.5347,170.6579,170.4779,170.4779,5865.0
2021-06-24 14:55:00,179.9,180.01,179.87,179.99,6009.0,170.5063,170.6106,170.4779,170.5916,6009.0
2021-06-24 15:00:00,179.99,180.07,179.91,179.97,5640.0,170.5916,170.6674,170.5158,170.5726,5640.0
2021-06-24 15:05:00,179.97,180.03,179.91,179.94,6418.0,170.5726,170.6295,170.5158,170.5442,6418.0
2021-06-24 15:10:00,179.92,179.92,179.8,179.91,4152.0,170.5253,170.5253,170.4115,170.5158,4152.0
2021-06-24 15:15:00,179.89,179.99,179.85,179.95,5749.0,170.4968,170.5916,170.4589,170.5537,5749.0
2021-06-24 15:20:00,179.94,180.02,179.81,179.87,7764.0,170.5442,170.62,170.421,170.4779,7764.0
2021-06-24 15:25:00,179.87,180.01,179.86,179.98,6094.0,170.4779,170.6106,170.4684,170.5821,6094.0
2021-06-24 15:30:00,179.97,180.11,179.91,180.08,12388.0,170.5726,170.7053,170.5158,170.6769,12388.0
2021-06-24 15:35:00,180.08,180.11,179.98,179.99,31956.0,170.6769,170.7053,170.5821,170.5916,31956.0
2021-06-24 15:40:00,179.99,180.01,179.91,179.92,12022.0,170.5916,170.6106,170.5158,170.5253,12022.0
2021-06-24 15:45:00,179.94,180.02,179.83,179.84,13292.0,170.5442,170.62,170.44,170.4494,13292.0
2021-06-24 15:50:00,179.82,180.07,179.82,180.0,23409.0,170.4305,170.6674,170.4305,170.6011,23409.0
2021-06-24 15:55:00,180.0,180.02,179.74,179.84,30002.0,170.6011,170.62,170.3547,170.4494,30002.0
2021-06-25 09:30:00,180.04,180.83,180.04,180.83,29791.0,170.639,171.3877,170.639,171.3877,29791.0
2021-06-25 09:35:00,180.6,180.84,180.25,180.29,6398.0,171.1698,171.3972,170.838,170.8759,6398.0
2021-06-25 09:40:00,180.33,181.02,180.33,180.51,15611.0,170.9138,171.5678,170.9138,171.0845,15611.0
2021-06-25 09:45:00,180.42,181.12,180.42,181.11,4957.0,170.9992,171.6626,170.9992,171.6531,4957.0
2021-06-25 09:50:00,181.03,181.06,180.4,180.6,114784.0,171.5773,171.6057,170.9802,171.1698,114784.0
2021-06-25 09:55:00,180.73,181.43,180.72,180.96,21663.0,171.293,171.9564,171.2835,171.511,21663.0
2021-06-25 10:00:00,180.99,181.19,180.89,181.1,12340.0,171.5394,171.7289,171.4446,171.6436,12340.0
2021-06-25 10:05:00,181.18,181.4,181.16,181.23,8946.0,171.7195,171.928,171.7005,171.7669,8946.0
2021-06-25 10:10:00,181.23,181.59,181.23,181.45,14056.0,171.7669,172.1081,171.7669,171.9754,14056.0
2021-06-25 10:15:00,181.4,181.69,181.31,181.66,4099.0,171.928,172.2028,171.8427,172.1744,4099.0
2021-06-25 10:20:00,181.64,182.25,181.64,182.17,12452.0,172.1554,172.7336,172.1554,172.6578,12452.0
2021-06-25 10:25:00,182.18,182.2,181.94,182.11,7299.0,172.6672,172.6862,172.4398,172.6009,7299.0
2021-06-25 10:30:00,182.13,182.23,181.96,182.2,8077.0,172.6199,172.7146,172.4587,172.6862,8077.0
2021-06-25 10:35:00,182.19,182.33,182.14,182.32,5134.0,172.6767,172.8094,172.6293,172.7999,5134.0
2021-06-25 10:40:00,182.32,182.32,181.98,182.01,5261.0,172.7999,172.7999,172.4777,172.5061,5261.0
2021-06-25 10:45:00,182.13,182.18,182.03,182.15,5522.0,172.6199,172.6672,172.5251,172.6388,5522.0
2021-06-25 10:50:00,182.23,182.29,182.02,182.02,6618.0,172.7146,172.7715,172.5156,172.5156,6618.0
2021-06-25 10:55:00,182.02,182.02,181.76,181.76,6158.0,172.5156,172.5156,172.2692,172.2692,6158.0
2021-06-25 11:00:00,181.74,181.86,181.73,181.78,2941.0,172.2502,172.364,172.2407,172.2881,2941.0
2021-06-25 11:05:00,181.78,181.89,181.7,181.75,5370.0,172.2881,172.3924,172.2123,172.2597,5370.0
2021-06-25 11:10:00,181.78,181.9,181.73,181.84,5765.0,172.2881,172.4019,172.2407,172.345,5765.0
2021-06-25 11:15:00,181.82,182.04,181.82,182.03,7068.0,172.326,172.5346,172.326,172.5251,7068.0
2021-06-25 11:20:00,182.12,182.14,181.93,181.95,5133.0,172.6104,172.6293,172.4303,172.4493,5133.0
2021-06-25 11:25:00,181.98,182.28,181.97,182.24,5629.0,172.4777,172.762,172.4682,172.7241,5629.0
2021-06-25 11:30:00,182.26,182.26,181.88,182.03,10429.0,172.7431,172.7431,172.3829,172.5251,10429.0
2021-06-25 11:35:00,182.09,182.13,181.99,182.07,3542.0,172.5819,172.6199,172.4872,172.563,3542.0
2021-06-25 11:40:00,182.03,182.04,181.94,181.96,4579.0,172.5251,172.5346,172.4398,172.4587,4579.0
2021-06-25 11:45:00,181.97,182.17,181.97,182.09,5129.0,172.4682,172.6578,172.4682,172.5819,5129.0
2021-06-25 11:50:00,182.09,182.11,181.98,182.11,5936.0,172.5819,172.6009,172.4777,172.6009,5936.0
2021-06-25 11:55:00,182.05,182.07,181.96,182.05,3978.0,172.544,172.563,172.4587,172.544,3978.0
2021-06-25 12:00:00,182.1,182.46,182.1,182.46,6916.0,172.5914,172.9326,172.5914,172.9326,6916.0
2021-06-25 12:05:00,182.44,182.46,182.31,182.38,5057.0,172.9137,172.9326,172.7905,172.8568,5057.0
2021-06-25 12:10:00,182.38,182.47,182.33,182.42,10382.0,172.8568,172.9421,172.8094,172.8947,10382.0
2021-06-25 12:15:00,182.48,182.59,182.48,182.59,7001.0,172.9516,173.0558,172.9516,173.0558,7001.0
2021-06-25 12:20:00,182.61,182.62,182.47,182.48,4531.0,173.0748,173.0843,172.9421,172.9516,4531.0
2021-06-25 12:25:00,182.46,182.53,182.39,182.5,6930.0,172.9326,172.999,172.8663,172.9705,6930.0
2021-06-25 12:30:00,182.5,182.64,182.5,182.61,4440.0,172.9705,173.1032,172.9705,173.0748,4440.0
2021-06-25 12:35:00,182.61,182.61,182.33,182.35,5457.0,173.0748,173.0748,172.8094,172.8284,5457.0
2021-06-25 12:40:00,182.35,182.35,182.16,182.17,4631.0,172.8284,172.8284,172.6483,172.6578,4631.0
2021-06-25 12:45:00,182.11,182.12,182.02,182.03,2359.0,172.6009,172.6104,172.5156,172.5251,2359.0
2021-06-25 12:50:00,182.09,182.09,181.91,181.94,3476.0,172.5819,172.5819,172.4113,172.4398,3476.0
2021-06-25 12:55:00,181.91,182.12,181.88,182.12,5349.0,172.4113,172.6104,172.3829,172.6104,5349.0
2021-06-25 13:00:00,182.08,182.12,181.96,182.04,4085.0,172.5725,172.6104,172.4587,172.5346,4085.0
2021-06-25 13:05:00,182.01,182.1,181.97,182.06,6689.0,172.5061,172.5914,172.4682,172.5535,6689.0
2021-06-25 13:10:00,182.04,182.18,182.02,182.07,6854.0,172.5346,172.6672,172.5156,172.563,6854.0
2021-06-25 13:15:00,182.1,182.28,182.1,182.25,7069.0,172.5914,172.762,172.5914,172.7336,7069.0
2021-06-25 13:20:00,182.25,182.38,182.22,182.22,7050.0,172.7336,172.8568,172.7052,172.7052,7050.0
2021-06-25 13:25:00,182.22,182.26,182.03,182.21,9048.0,172.7052,172.7431,172.5251,172.6957,9048.0
2021-06-25 13:30:00,182.21,182.21,182.08,182.15,2932.0,172.6957,172.6957,172.5725,172.6388,2932.0
2021-06-25 13:35:00,182.18,182.27,182.14,182.19,6916.0,172.6672,172.7526,172.6293,172.6767,6916.0
2021-06-25 13:40:00,182.23,182.28,182.18,182.28,2860.0,172.7146,172.762,172.6672,172.762,2860.0
2021-06-25 13:45:00,182.31,182.36,182.19,182.21,6937.0,172.7905,172.8379,172.6767,172.6957,6937.0
2021-06-25 13:50:00,182.21,182.24,182.16,182.2,2618.0,172.6957,172.7241,172.6483,172.6862,2618.0
2021-06-25 13:55:00,182.22,182.27,182.18,182.19,4046.0,172.7052,172.7526,172.6672,172.6767,4046.0
2021-06-25 14:00:00,182.15,182.31,182.14,182.28,9468.0,172.6388,172.7905,172.6293,172.762,9468.0
2021-06-25 14:05:00,182.28,182.28,181.98,181.98,11480.0,172.762,172.762,172.4777,172.4777,11480.0
2021-06-25 14:10:00,182.01,182.01,181.73,181.74,28843.0,172.5061,172.5061,172.2407,172.2502,28843.0
2021-06-25 14:15:00,181.75,181.75,181.52,181.7,5774.0,172.2597,172.2597,172.0417,172.2123,5774.0
2021-06-25 14:20:00,181.68,181.79,181.67,181.74,50315.0,172.1934,172.2976,172.1839,172.2502,50315.0
2021-06-25 14:25:00,181.68,181.68,181.53,181.56,13825.0,172.1934,172.1934,172.0512,172.0796,13825.0
2021-06-25 14:30:00,181.58,181.64,181.5,181.54,3401.0,172.0986,172.1554,172.0228,172.0607,3401.0
2021-06-25 14:35:00,181.57,181.57,181.38,181.42,6002.0,172.0891,172.0891,171.909,171.9469,6002.0
2021-06-25 14:40:00,181.42,181.55,181.42,181.49,3248.0,171.9469,172.0701,171.9469,172.0133,3248.0
2021-06-25 14:45:00,181.48,181.53,181.35,181.38,3166.0,172.0038,172.0512,171.8806,171.909,3166.0
2021-06-25 14:50:00,181.42,181.46,181.28,181.33,2994.0,171.9469,171.9848,171.8142,171.8616,2994.0
2021-06-25 14:55:00,181.33,181.41,181.15,181.25,7664.0,171.8616,171.9375,171.691,171.7858,7664.0
2021-06-25 15:00:00,181.32,181.51,181.28,181.37,3752.0,171.8522,172.0322,171.8142,171.8995,3752.0
2021-06-25 15:05:00,181.43,181.75,181.4,181.68,5915.0,171.9564,172.2597,171.928,172.1934,5915.0
2021-06-25 15:10:00,181.68,181.7,181.57,181.69,6049.0,172.1934,172.2123,172.0891,172.2028,6049.0
2021-06-25 15:15:00,181.74,181.77,181.53,181.54,6323.0,172.2502,172.2787,172.0512,172.0607,6323.0
2021-06-25 15:20:00,181.51,181.51,181.39,181.41,4763.0,172.0322,172.0322,171.9185,171.9375,4763.0
2021-06-25 15:25:00,181.41,181.67,181.4,181.55,14800.0,171.9375,172.1839,171.928,172.0701,14800.0
2021-06-25 15:30:00,181.58,181.58,181.39,181.43,12904.0,172.0986,172.0986,171.9185,171.9564,12904.0
2021-06-25 15:35:00,181.42,181.65,181.35,181.64,13191.0,171.9469,172.1649,171.8806,172.1554,13191.0
2021-06-25 15:40:00,181.6,181.62,181.03,181.1,25155.0,172.1175,172.1365,171.5773,171.6436,25155.0
2021-06-25 15:45:00,181.09,181.13,180.93,180.96,36590.0,171.6342,171.6721,171.4825,171.511,36590.0
2021-06-25 15:50:00,180.96,181.03,177.9,180.39,98044.0,171.511,171.5773,168.6107,170.9707,98044.0
2021-06-25 15:55:00,180.4,180.6,179.87,180.0,306979.0,170.9802,171.1698,170.4779,170.6011,306979.0
2021-06-28 09:30:00,181.37,181.69,180.2,180.65,53268.0,171.8995,172.2028,170.7906,171.2171,53268.0
2021-06-28 09:35:00,180.65,181.18,180.46,180.99,11817.0,171.2171,171.7195,171.0371,171.5394,11817.0
2021-06-28 09:40:00,180.99,181.1,180.22,181.09,9062.0,171.5394,171.6436,170.8096,171.6342,9062.0
2021-06-28 09:45:00,180.91,180.99,180.53,180.74,9900.0,171.4636,171.5394,171.1034,171.3024,9900.0
2021-06-28 09:50:00,180.74,181.2,180.66,181.1,4583.0,171.3024,171.7384,171.2266,171.6436,4583.0
2021-06-28 09:55:00,181.28,181.52,181.1,181.52,5524.0,171.8142,172.0417,171.6436,172.0417,5524.0
2021-06-28 10:00:00,181.55,181.65,181.08,181.49,11955.0,172.0701,172.1649,171.6247,172.0133,11955.0
2021-06-28 10:05:00,181.33,181.5,181.26,181.33,4946.0,171.8616,172.0228,171.7953,171.8616,4946.0
2021-06-28 10:10:00,181.29,181.43,181.18,181.31,4590.0,171.8237,171.9564,171.7195,171.8427,4590.0
2021-06-28 10:15:00,181.31,181.78,181.23,181.78,14565.0,171.8427,172.2881,171.7669,172.2881,14565.0
2021-06-28 10:20:00,181.86,182.0,181.64,182.0,17931.0,172.364,172.4966,172.1554,172.4966,17931.0
2021-06-28 10:25:00,182.02,182.5,182.02,182.13,12149.0,172.5156,172.9705,172.5156,172.6199,12149.0
2021-06-28 10:30:00,182.17,182.42,182.12,182.14,6903.0,172.6578,172.8947,172.6104,172.6293,6903.0
2021-06-28 10:35:00,182.12,182.18,181.82,181.98,10249.0,172.6104,172.6672,172.326,172.4777,10249.0
2021-06-28 10:40:00,182.06,182.26,182.0,182.26,5063.0,172.5535,172.7431,172.4966,172.7431,5063.0
2021-06-28 10:45:00,182.24,182.27,181.96,181.98,6034.0,172.7241,172.7526,172.4587,172.4777,6034.0
2021-06-28 10:50:00,182.03,182.27,182.03,182.23,7483.0,172.5251,172.7526,172.5251,172.7146,7483.0
2021-06-28 10:55:00,182.21,182.31,182.13,182.2,7582.0,172.6957,172.7905,172.6199,172.6862,7582.0
2021-06-28 11:00:00,182.2,182.24,181.9,182.02,3626.0,172.6862,172.7241,172.4019,172.5156,3626.0
2021-06-28 11:05:00,182.21,182.27,181.99,181.99,12196.0,172.6957,172.7526,172.4872,172.4872,12196.0
2021-06-28 11:10:00,181.96,182.0,181.75,181.97,8445.0,172.4587,172.4966,172.2597,172.4682,8445.0
2021-06-28 11:15:00,182.02,182.05,181.84,181.94,5452.0,172.5156,172.544,172.345,172.4398,5452.0
2021-06-28 11:20:00,181.91,182.11,181.82,182.09,4430.0,172.4113,172.6009,172.326,172.5819,4430.0
2021-06-28 11:25:00,182.11,182.12,181.84,182.12,4089.0,172.6009,172.6104,172.345,172.6104,4089.0
2021-06-28 11:30:00,182.06,182.13,181.95,182.11,2696.0,172.5535,172.6199,172.4493,172.6009,2696.0
2021-06-28 11:35:00,182.0,182.22,181.97,182.1,2937.0,172.4966,172.7052,172.4682,172.5914,2937.0
2021-06-28 11:40:00,182.04,182.16,181.99,182.15,4117.0,172.5346,172.6483,172.4872,172.6388,4117.0
2021-06-28 11:45:00,182.12,182.37,182.1,182.37,6356.0,172.6104,172.8473,172.5914,172.8473,6356.0
2021-06-28 11:50:00,182.42,182.42,182.26,182.36,7870.0,172.8947,172.8947,172.7431,172.8379,7870.0
2021-06-28 11:55:00,182.36,182.79,182.36,182.74,5500.0,172.8379,173.2454,172.8379,173.198,5500.0
2021-06-28 12:00:00,182.75,182.89,182.59,182.83,7338.0,173.2075,173.3402,173.0558,173.2833,7338.0
2021-06-28 12:05:00,182.84,182.9,182.71,182.85,5184.0,173.2928,173.3497,173.1696,173.3023,5184.0
2021-06-28 12:10:00,182.94,183.0,182.89,182.9,3714.0,173.3876,173.4444,173.3402,173.3497,3714.0
2021-06-28 12:15:00,182.94,183.1,182.92,182.97,4111.0,173.3876,173.5392,173.3686,173.416,4111.0
2021-06-28 12:20:00,182.97,183.0,182.71,182.77,4342.0,173.416,173.4444,173.1696,173.2264,4342.0
2021-06-28 12:25:00,182.81,182.84,182.68,182.69,2116.0,173.2644,173.2928,173.1411,173.1506,2116.0
2021-06-28 12:30:00,182.76,182.77,182.63,182.69,3304.0,173.217,173.2264,173.0938,173.1506,3304.0
2021-06-28 12:35:00,182.68,182.68,182.47,182.57,4455.0,173.1411,173.1411,172.9421,173.0369,4455.0
2021-06-28 12:40:00,182.57,182.57,182.48,182.53,4778.0,173.0369,173.0369,172.9516,172.999,4778.0
2021-06-28 12:45:00,182.53,182.53,182.39,182.5,5387.0,172.999,172.999,172.8663,172.9705,5387.0
2021-06-28 12:50:00,182.5,182.55,182.44,182.44,3998.0,172.9705,173.0179,172.9137,172.9137,3998.0
2021-06-28 12:55:00,182.45,182.5,182.39,182.4,3164.0,172.9232,172.9705,172.8663,172.8758,3164.0
2021-06-28 13:00:00,182.39,182.43,182.25,182.32,3212.0,172.8663,172.9042,172.7336,172.7999,3212.0
2021-06-28 13:05:00,182.31,182.44,182.23,182.33,5284.0,172.7905,172.9137,172.7146,172.8094,5284.0
2021-06-28 13:10:00,182.3,182.32,182.1,182.2,3204.0,172.781,172.7999,172.5914,172.6862,3204.0
2021-06-28 13:15:00,182.19,182.29,182.14,182.16,3773.0,172.6767,172.7715,172.6293,172.6483,3773.0
2021-06-28 13:20:00,182.3,182.41,182.3,182.33,2706.0,172.781,172.8852,172.781,172.8094,2706.0
2021-06-28 13:25:00,182.32,182.4,182.29,182.32,7094.0,172.7999,172.8758,172.7715,172.7999,7094.0
2021-06-28 13:30:00,182.36,182.48,182.34,182.35,2000.0,172.8379,172.9516,172.8189,172.8284,2000.0
2021-06-28 13:35:00,182.34,182.42,182.26,182.28,3087.0,172.8189,172.8947,172.7431,172.762,3087.0
2021-06-28 13:40:00,182.38,182.52,182.35,182.49,3101.0,172.8568,172.9895,172.8284,172.9611,3101.0
2021-06-28 13:45:00,182.49,182.65,182.45,182.65,4452.0,172.9611,173.1127,172.9232,173.1127,4452.0
2021-06-28 13:50:00,182.63,182.72,182.6,182.61,5159.0,173.0938,173.1791,173.0653,173.0748,5159.0
2021-06-28 13:55:00,182.6,182.75,182.58,182.71,8827.0,173.0653,173.2075,173.0464,173.1696,8827.0
2021-06-28 14:00:00,182.71,182.79,182.54,182.71,8071.0,173.1696,173.2454,173.0085,173.1696,8071.0
2021-06-28 14:05:00,182.68,182.7,182.6,182.63,7796.0,173.1411,173.1601,173.0653,173.0938,7796.0
2021-06-28 14:10:00,182.63,182.86,182.62,182.86,4152.0,173.0938,173.3117,173.0843,173.3117,4152.0
2021-06-28 14:15:00,182.91,182.94,182.76,182.86,5321.0,173.3591,173.3876,173.217,173.3117,5321.0
2021-06-28 14:20:00,182.9,183.03,182.87,182.98,6651.0,173.3497,173.4729,173.3212,173.4255,6651.0
2021-06-28 14:25:00,182.99,183.12,182.98,183.09,6420.0,173.435,173.5582,173.4255,173.5297,6420.0
2021-06-28 14:30:00,183.09,183.09,182.93,182.98,4158.0,173.5297,173.5297,173.3781,173.4255,4158.0
2021-06-28 14:35:00,182.96,183.04,182.92,183.04,2686.0,173.4065,173.4823,173.3686,173.4823,2686.0
2021-06-28 14:40:00,183.02,183.18,182.98,182.99,4782.0,173.4634,173.615,173.4255,173.435,4782.0
2021-06-28 14:45:00,182.99,183.1,182.96,183.06,4448.0,173.435,173.5392,173.4065,173.5013,4448.0
2021-06-28 14:50:00,183.13,183.13,182.85,182.88,4686.0,173.5676,173.5676,173.3023,173.3307,4686.0
2021-06-28 14:55:00,182.88,182.92,182.81,182.81,5590.0,173.3307,173.3686,173.2644,173.2644,5590.0
2021-06-28 15:00:00,182.82,182.94,182.78,182.86,5009.0,173.2738,173.3876,173.2359,173.3117,5009.0
2021-06-28 15:05:00,182.84,182.85,182.74,182.81,6143.0,173.2928,173.3023,173.198,173.2644,6143.0
2021-06-28 15:10:00,182.81,182.94,182.62,182.94,7538.0,173.2644,173.3876,173.0843,173.3876,7538.0
2021-06-28 15:15:00,182.95,183.14,182.82,182.92,22187.0,173.397,173.5771,173.2738,173.3686,22187.0
2021-06-28 15:20:00,182.91,183.07,182.91,183.05,6488.0,173.3591,173.5108,173.3591,173.4918,6488.0
2021-06-28 15:25:00,183.1,183.1,182.9,182.93,6278.0,173.5392,173.5392,173.3497,173.3781,6278.0
2021-06-28 15:30:00,182.96,182.97,182.72,182.8,9674.0,173.4065,173.416,173.1791,173.2549,9674.0
2021-06-28 15:35:00,182.8,182.84,182.73,182.81,10162.0,173.2549,173.2928,173.1885,173.2644,10162.0
2021-06-28 15:40:00,182.8,182.83,182.69,182.69,9630.0,173.2549,173.2833,173.1506,173.1506,9630.0
2021-06-28 15:45:00,182.75,182.82,182.66,182.8,16588.0,173.2075,173.2738,173.1222,173.2549,16588.0
2021-06-28 15:50:00,182.8,182.91,182.67,182.69,37036.0,173.2549,173.3591,173.1317,173.1506,37036.0
2021-06-28 15:55:00,182.68,182.93,182.61,182.81,48390.0,173.1411,173.3781,173.0748,173.2644,48390.0
2021-06-29 09:30:00,184.41,186.89,184.01,185.56,60743.0,174.7808,177.1313,174.4017,175.8708,60743.0
2021-06-29 09:35:00,185.5,185.57,184.78,184.78,5917.0,175.8139,175.8802,175.1315,175.1315,5917.0
2021-06-29 09:40:00,184.91,185.07,183.6,183.86,12388.0,175.2547,175.4063,174.0131,174.2595,12388.0
2021-06-29 09:45:00,183.84,184.48,183.78,184.13,29496.0,174.2406,174.8472,174.1837,174.5154,29496.0
2021-06-29 09:50:00,184.08,184.36,184.02,184.33,25266.0,174.468,174.7334,174.4112,174.705,25266.0
2021-06-29 09:55:00,184.3,184.54,184.22,184.54,8969.0,174.6766,174.904,174.6007,174.904,8969.0
2021-06-29 10:00:00,184.51,184.65,183.96,184.35,11135.0,174.8756,175.0083,174.3543,174.7239,11135.0
2021-06-29 10:05:00,184.35,184.77,184.33,184.75,6466.0,174.7239,175.122,174.705,175.1031,6466.0
2021-06-29 10:10:00,184.75,184.85,184.57,184.61,4745.0,175.1031,175.1978,174.9325,174.9704,4745.0
2021-06-29 10:15:00,184.58,184.93,184.58,184.73,3992.0,174.9419,175.2737,174.9419,175.0841,3992.0
2021-06-29 10:20:00,184.53,184.66,184.43,184.56,2003.0,174.8945,175.0178,174.7998,174.923,2003.0
2021-06-29 10:25:00,184.64,184.74,184.53,184.59,5628.0,174.9988,175.0936,174.8945,174.9514,5628.0
2021-06-29 10:30:00,184.64,184.89,184.51,184.51,4798.0,174.9988,175.2357,174.8756,174.8756,4798.0
2021-06-29 10:35:00,184.5,184.51,184.03,184.25,8739.0,174.8661,174.8756,174.4206,174.6292,8739.0
2021-06-29 10:40:00,184.26,184.29,183.98,183.98,21164.0,174.6386,174.6671,174.3733,174.3733,21164.0
2021-06-29 10:45:00,184.04,184.21,183.92,184.21,2720.0,174.4301,174.5913,174.3164,174.5913,2720.0
2021-06-29 10:50:00,184.14,184.54,184.14,184.54,3389.0,174.5249,174.904,174.5249,174.904,3389.0
2021-06-29 10:55:00,184.53,184.65,184.47,184.65,2682.0,174.8945,175.0083,174.8377,175.0083,2682.0
2021-06-29 11:00:00,184.58,184.65,184.47,184.56,5126.0,174.9419,175.0083,174.8377,174.923,5126.0
2021-06-29 11:05:00,184.56,184.57,184.27,184.41,3944.0,174.923,174.9325,174.6481,174.7808,3944.0
2021-06-29 11:10:00,184.38,184.43,184.19,184.19,5117.0,174.7524,174.7998,174.5723,174.5723,5117.0
2021-06-29 11:15:00,184.21,184.52,184.1,184.52,4211.0,174.5913,174.8851,174.487,174.8851,4211.0
2021-06-29 11:20:00,184.51,184.63,184.47,184.48,2727.0,174.8756,174.9893,174.8377,174.8472,2727.0
2021-06-29 11:25:00,184.48,184.51,184.38,184.5,2600.0,174.8472,174.8756,174.7524,174.8661,2600.0
2021-06-29 11:30:00,184.35,184.4,184.26,184.33,3013.0,174.7239,174.7713,174.6386,174.705,3013.0
2021-06-29 11:35:00,184.25,184.3,184.06,184.09,3069.0,174.6292,174.6766,174.4491,174.4775,3069.0
2021-06-29 11:40:00,184.15,184.2,184.09,184.17,1957.0,174.5344,174.5818,174.4775,174.5533,1957.0
2021-06-29 11:45:00,184.16,184.25,183.96,183.99,3077.0,174.5439,174.6292,174.3543,174.3827,3077.0
2021-06-29 11:50:00,184.0,184.07,183.94,183.99,3819.0,174.3922,174.4586,174.3353,174.3827,3819.0
2021-06-29 11:55:00,183.99,183.99,183.8,183.94,2792.0,174.3827,174.3827,174.2027,174.3353,2792.0
2021-06-29 12:00:00,183.89,184.03,183.86,183.98,3541.0,174.288,174.4206,174.2595,174.3733,3541.0
2021-06-29 12:05:00,184.0,184.03,183.83,183.97,2663.0,174.3922,174.4206,174.2311,174.3638,2663.0
2021-06-29 12:10:00,183.96,184.04,183.87,183.96,2704.0,174.3543,174.4301,174.269,174.3543,2704.0
2021-06-29 12:15:00,183.92,184.02,183.86,183.97,3550.0,174.3164,174.4112,174.2595,174.3638,3550.0
2021-06-29 12:20:00,183.96,183.99,183.89,183.92,3489.0,174.3543,174.3827,174.288,174.3164,3489.0
2021-06-29 12:25:00,183.85,183.97,183.84,183.88,2202.0,174.25,174.3638,174.2406,174.2785,2202.0
2021-06-29 12:30:00,183.91,183.93,183.65,183.74,3721.0,174.3069,174.3259,174.0605,174.1458,3721.0
2021-06-29 12:35:00,183.73,184.08,183.67,184.08,3900.0,174.1363,174.468,174.0794,174.468,3900.0
2021-06-29 12:40:00,184.11,184.11,183.77,183.77,3243.0,174.4965,174.4965,174.1742,174.1742,3243.0
2021-06-29 12:45:00,183.72,183.91,183.69,183.9,4020.0,174.1268,174.3069,174.0984,174.2974,4020.0
2021-06-29 12:50:00,183.89,183.89,183.69,183.7,1990.0,174.288,174.288,174.0984,174.1079,1990.0
2021-06-29 12:55:00,183.64,183.78,183.61,183.65,3000.0,174.051,174.1837,174.0226,174.0605,3000.0
2021-06-29 13:00:00,183.72,183.76,183.55,183.67,2978.0,174.1268,174.1647,173.9657,174.0794,2978.0
2021-06-29 13:05:00,183.67,183.74,183.61,183.63,3160.0,174.0794,174.1458,174.0226,174.0415,3160.0
2021-06-29 13:10:00,183.64,183.64,183.49,183.5,4170.0,174.051,174.051,173.9088,173.9183,4170.0
2021-06-29 13:15:00,183.49,183.61,183.42,183.58,3206.0,173.9088,174.0226,173.8425,173.9941,3206.0
2021-06-29 13:20:00,183.65,183.65,183.55,183.59,3550.0,174.0605,174.0605,173.9657,174.0036,3550.0
2021-06-29 13:25:00,183.59,183.74,183.57,183.57,1900.0,174.0036,174.1458,173.9847,173.9847,1900.0
2021-06-29 13:30:00,183.57,183.6,183.45,183.51,2813.0,173.9847,174.0131,173.8709,173.9278,2813.0
2021-06-29 13:35:00,183.59,183.59,183.46,183.5,3073.0,174.0036,174.0036,173.8804,173.9183,3073.0
2021-06-29 13:40:00,183.48,183.55,183.45,183.45,2207.0,173.8994,173.9657,173.8709,173.8709,2207.0
2021-06-29 13:45:00,183.5,183.51,183.38,183.39,3573.0,173.9183,173.9278,173.8046,173.8141,3573.0
2021-06-29 13:50:00,183.41,183.51,183.4,183.49,3642.0,173.833,173.9278,173.8235,173.9088,3642.0
2021-06-29 13:55:00,183.5,183.62,183.46,183.56,4654.0,173.9183,174.0321,173.8804,173.9752,4654.0
2021-06-29 14:00:00,183.6,183.6,183.41,183.52,4820.0,174.0131,174.0131,173.833,173.9373,4820.0
2021-06-29 14:05:00,183.57,183.71,183.51,183.71,2594.0,173.9847,174.1174,173.9278,174.1174,2594.0
2021-06-29 14:10:00,183.83,183.83,183.62,183.65,6221.0,174.2311,174.2311,174.0321,174.0605,6221.0
2021-06-29 14:15:00,183.67,183.71,183.62,183.7,3200.0,174.0794,174.1174,174.0321,174.1079,3200.0
2021-06-29 14:20:00,183.68,183.86,183.54,183.55,5014.0,174.0889,174.2595,173.9562,173.9657,5014.0
2021-06-29 14:25:00,183.48,183.55,183.38,183.38,3999.0,173.8994,173.9657,173.8046,173.8046,3999.0
2021-06-29 14:30:00,183.38,183.38,183.23,183.25,2800.0,173.8046,173.8046,173.6624,173.6814,2800.0
2021-06-29 14:35:00,183.2,183.28,183.07,183.08,5980.0,173.634,173.7098,173.5108,173.5203,5980.0
2021-06-29 14:40:00,183.02,183.16,183.01,183.05,4889.0,173.4634,173.5961,173.4539,173.4918,4889.0
2021-06-29 14:45:00,183.03,183.24,183.03,183.22,3704.0,173.4729,173.6719,173.4729,173.6529,3704.0
2021-06-29 14:50:00,183.17,183.19,183.09,183.14,4454.0,173.6056,173.6245,173.5297,173.5771,4454.0
2021-06-29 14:55:00,183.16,183.2,182.96,183.05,5296.0,173.5961,173.634,173.4065,173.4918,5296.0
2021-06-29 15:00:00,183.0,183.03,182.97,183.02,3102.0,173.4444,173.4729,173.416,173.4634,3102.0
2021-06-29 15:05:00,183.03,183.16,182.99,183.09,4134.0,173.4729,173.5961,173.435,173.5297,4134.0
2021-06-29 15:10:00,183.06,183.32,183.06,183.27,4106.0,173.5013,173.7477,173.5013,173.7003,4106.0
2021-06-29 15:15:00,183.25,183.34,183.2,183.29,3983.0,173.6814,173.7667,173.634,173.7193,3983.0
2021-06-29 15:20:00,183.3,183.33,183.27,183.29,4722.0,173.7288,173.7572,173.7003,173.7193,4722.0
2021-06-29 15:25:00,183.29,183.46,183.29,183.3,13676.0,173.7193,173.8804,173.7193,173.7288,13676.0
2021-06-29 15:30:00,183.36,183.36,183.2,183.24,4589.0,173.7856,173.7856,173.634,173.6719,4589.0
2021-06-29 15:35:00,183.23,183.23,182.89,182.96,11920.0,173.6624,173.6624,173.3402,173.4065,11920.0
2021-06-29 15:40:00,182.96,183.0,182.74,182.81,20610.0,173.4065,173.4444,173.198,173.2644,20610.0
2021-06-29 15:45:00,182.85,182.91,182.63,182.63,27702.0,173.3023,173.3591,173.0938,173.0938,27702.0
2021-06-29 15:50:00,182.71,183.09,182.64,183.09,29963.0,173.1696,173.5297,173.1032,173.5297,29963.0
2021-06-29 15:55:00,183.09,183.25,182.76,182.82,69349.0,173.5297,173.6814,173.217,173.2738,69349.0
2021-06-30 09:30:00,182.37,182.94,181.83,182.75,29932.0,172.8473,173.3876,172.3355,173.2075,29932.0
2021-06-30 09:35:00,183.17,184.04,183.06,184.03,9440.0,173.6056,174.4301,173.5013,174.4206,9440.0
2021-06-30 09:40:00,184.06,184.32,183.85,183.85,7840.0,174.4491,174.6955,174.25,174.25,7840.0
2021-06-30 09:45:00,183.88,184.08,183.07,183.21,4723.0,174.2785,174.468,173.5108,173.6435,4723.0
2021-06-30 09:50:00,183.24,183.96,183.22,183.68,33078.0,173.6719,174.3543,173.6529,174.0889,33078.0
2021-06-30 09:55:00,183.54,183.81,183.38,183.76,7742.0,173.9562,174.2121,173.8046,174.1647,7742.0
2021-06-30 10:00:00,183.76,184.16,183.76,184.16,4491.0,174.1647,174.5439,174.1647,174.5439,4491.0
2021-06-30 10:05:00,184.11,184.45,184.04,184.2,7938.0,174.4965,174.8187,174.4301,174.5818,7938.0
2021-06-30 10:10:00,184.23,184.54,184.13,184.28,8082.0,174.6102,174.904,174.5154,174.6576,8082.0
2021-06-30 10:15:00,184.26,184.36,184.05,184.33,5131.0,174.6386,174.7334,174.4396,174.705,5131.0
2021-06-30 10:20:00,184.36,184.66,184.22,184.32,6628.0,174.7334,175.0178,174.6007,174.6955,6628.0
2021-06-30 10:25:00,184.32,184.45,184.03,184.1,3300.0,174.6955,174.8187,174.4206,174.487,3300.0
2021-06-30 10:30:00,184.08,184.45,184.03,184.35,7168.0,174.468,174.8187,174.4206,174.7239,7168.0
2021-06-30 10:35:00,184.44,184.53,184.22,184.27,5307.0,174.8092,174.8945,174.6007,174.6481,5307.0
2021-06-30 10:40:00,184.26,184.38,184.22,184.26,3878.0,174.6386,174.7524,174.6007,174.6386,3878.0
2021-06-30 10:45:00,184.28,184.57,184.25,184.53,5961.0,174.6576,174.9325,174.6292,174.8945,5961.0
2021-06-30 10:50:00,184.51,184.51,184.18,184.2,4806.0,174.8756,174.8756,174.5628,174.5818,4806.0
2021-06-30 10:55:00,184.1,184.28,184.06,184.23,5180.0,174.487,174.6576,174.4491,174.6102,5180.0
2021-06-30 11:00:00,184.31,184.32,183.94,184.05,3871.0,174.686,174.6955,174.3353,174.4396,3871.0
2021-06-30 11:05:00,183.97,184.11,183.88,184.07,5285.0,174.3638,174.4965,174.2785,174.4586,5285.0
2021-06-30 11:10:00,184.04,184.07,183.77,183.81,4200.0,174.4301,174.4586,174.1742,174.2121,4200.0
2021-06-30 11:15:00,183.83,184.02,183.78,184.0,19732.0,174.2311,174.4112,174.1837,174.3922,19732.0
2021-06-30 11:20:00,183.96,184.19,183.89,184.17,7567.0,174.3543,174.5723,174.288,174.5533,7567.0
2021-06-30 11:25:00,184.22,184.24,183.83,183.83,8689.0,174.6007,174.6197,174.2311,174.2311,8689.0
2021-06-30 11:30:00,183.85,183.97,183.77,183.78,3887.0,174.25,174.3638,174.1742,174.1837,3887.0
2021-06-30 11:35:00,183.89,183.91,183.72,183.78,4972.0,174.288,174.3069,174.1268,174.1837,4972.0
2021-06-30 11:40:00,183.77,183.92,183.68,183.88,2900.0,174.1742,174.3164,174.0889,174.2785,2900.0
2021-06-30 11:45:00,183.89,183.89,183.66,183.7,2769.0,174.288,174.288,174.07,174.1079,2769.0
2021-06-30 11:50:00,183.66,183.73,183.63,183.69,3028.0,174.07,174.1363,174.0415,174.0984,3028.0
2021-06-30 11:55:00,183.66,183.77,183.62,183.64,2574.0,174.07,174.1742,174.0321,174.051,2574.0
2021-06-30 12:00:00,183.63,183.76,183.62,183.76,3358.0,174.0415,174.1647,174.0321,174.1647,3358.0
2021-06-30 12:05:00,183.81,183.81,183.61,183.62,1943.0,174.2121,174.2121,174.0226,174.0321,1943.0
2021-06-30 12:10:00,183.66,183.75,183.57,183.57,2827.0,174.07,174.1553,173.9847,173.9847,2827.0
2021-06-30 12:15:00,183.57,183.69,183.49,183.69,4908.0,173.9847,174.0984,173.9088,174.0984,4908.0
2021-06-30 12:20:00,183.69,184.01,183.69,183.99,4819.0,174.0984,174.4017,174.0984,174.3827,4819.0
2021-06-30 12:25:00,184.04,184.26,184.04,184.07,4183.0,174.4301,174.6386,174.4301,174.4586,4183.0
2021-06-30 12:30:00,184.12,184.16,184.07,184.15,4919.0,174.506,174.5439,174.4586,174.5344,4919.0
2021-06-30 12:35:00,184.19,184.25,184.09,184.17,2581.0,174.5723,174.6292,174.4775,174.5533,2581.0
2021-06-30 12:40:00,184.21,184.24,184.12,184.16,3854.0,174.5913,174.6197,174.506,174.5439,3854.0
2021-06-30 12:45:00,184.13,184.15,184.02,184.03,2103.0,174.5154,174.5344,174.4112,174.4206,2103.0
2021-06-30 12:50:00,184.04,184.06,183.85,184.02,3845.0,174.4301,174.4491,174.25,174.4112,3845.0
2021-06-30 12:55:00,183.99,183.99,183.82,183.89,3905.0,174.3827,174.3827,174.2216,174.288,3905.0
2021-06-30 13:00:00,183.87,183.87,183.73,183.73,2422.0,174.269,174.269,174.1363,174.1363,2422.0
2021-06-30 13:05:00,183.71,183.77,183.66,183.74,3058.0,174.1174,174.1742,174.07,174.1458,3058.0
2021-06-30 13:10:00,183.78,183.8,183.56,183.59,3677.0,174.1837,174.2027,173.9752,174.0036,3677.0
2021-06-30 13:15:00,183.62,183.62,183.48,183.52,1400.0,174.0321,174.0321,173.8994,173.9373,1400.0
2021-06-30 13:20:00,183.53,183.62,183.48,183.59,2202.0,173.9468,174.0321,173.8994,174.0036,2202.0
2021-06-30 13:25:00,183.66,183.72,183.57,183.71,3060.0,174.07,174.1268,173.9847,174.1174,3060.0
2021-06-30 13:30:00,183.7,183.77,183.58,183.61,5343.0,174.1079,174.1742,173.9941,174.0226,5343.0
2021-06-30 13:35:00,183.61,183.63,183.54,183.57,4303.0,174.0226,174.0415,173.9562,173.9847,4303.0
2021-06-30 13:40:00,183.58,183.58,183.38,183.55,5336.0,173.9941,173.9941,173.8046,173.9657,5336.0
2021-06-30 13:45:00,183.5,183.7,183.5,183.65,7046.0,173.9183,174.1079,173.9183,174.0605,7046.0
2021-06-30 13:50:00,183.62,183.77,183.62,183.74,3831.0,174.0321,174.1742,174.0321,174.1458,3831.0
2021-06-30 13:55:00,183.75,183.84,183.7,183.8,3462.0,174.1553,174.2406,174.1079,174.2027,3462.0
2021-06-30 14:00:00,183.8,183.9,183.69,183.8,5511.0,174.2027,174.2974,174.0984,174.2027,5511.0
2021-06-30 14:05:00,183.88,183.94,183.82,183.85,4747.0,174.2785,174.3353,174.2216,174.25,4747.0
2021-06-30 14:10:00,183.88,184.09,183.88,184.08,7204.0,174.2785,174.4775,174.2785,174.468,7204.0
2021-06-30 14:15:00,184.06,184.13,184.01,184.08,3489.0,174.4491,174.5154,174.4017,174.468,3489.0
2021-06-30 14:20:00,184.11,184.14,184.03,184.03,3805.0,174.4965,174.5249,174.4206,174.4206,3805.0
2021-06-30 14:25:00,184.06,184.15,184.03,184.14,6782.0,174.4491,174.5344,174.4206,174.5249,6782.0
2021-06-30 14:30:00,184.14,184.15,183.94,183.96,3172.0,174.5249,174.5344,174.3353,174.3543,3172.0
2021-06-30 14:35:00,184.01,184.09,183.94,184.03,4131.0,174.4017,174.4775,174.3353,174.4206,4131.0
2021-06-30 14:40:00,184.04,184.08,183.97,184.05,10371.0,174.4301,174.468,174.3638,174.4396,10371.0
2021-06-30 14:45:00,184.03,184.14,184.0,184.1,3701.0,174.4206,174.5249,174.3922,174.487,3701.0
2021-06-30 14:50:00,184.1,184.15,183.99,184.05,3820.0,174.487,174.5344,174.3827,174.4396,3820.0
2021-06-30 14:55:00,184.06,184.2,184.03,184.1,6644.0,174.4491,174.5818,174.4206,174.487,6644.0
2021-06-30 15:00:00,184.09,184.11,184.01,184.07,4550.0,174.4775,174.4965,174.4017,174.4586,4550.0
2021-06-30 15:05:00,184.07,184.1,183.98,183.98,2408.0,174.4586,174.487,174.3733,174.3733,2408.0
2021-06-30 15:10:00,184.01,184.14,184.01,184.12,7142.0,174.4017,174.5249,174.4017,174.506,7142.0
2021-06-30 15:15:00,184.13,184.25,184.12,184.15,8703.0,174.5154,174.6292,174.506,174.5344,8703.0
2021-06-30 15:20:00,184.16,184.37,184.14,184.31,8048.0,174.5439,174.7429,174.5249,174.686,8048.0
2021-06-30 15:25:00,184.29,184.35,184.29,184.32,6579.0,174.6671,174.7239,174.6671,174.6955,6579.0
2021-06-30 15:30:00,184.28,184.35,184.21,184.34,8464.0,174.6576,174.7239,174.5913,174.7145,8464.0
2021-06-30 15:35:00,184.38,184.54,184.37,184.48,10310.0,174.7524,174.904,174.7429,174.8472,10310.0
2021-06-30 15:40:00,184.49,184.5,184.27,184.44,15889.0,174.8566,174.8661,174.6481,174.8092,15889.0
2021-06-30 15:45:00,184.43,184.58,184.38,184.38,19396.0,174.7998,174.9419,174.7524,174.7524,19396.0
2021-06-30 15:50:00,184.32,184.45,184.14,184.32,28821.0,174.6955,174.8187,174.5249,174.6955,28821.0
2021-06-30 15:55:00,184.35,184.5,184.11,184.12,62742.0,174.7239,174.8661,174.4965,174.506,62742.0
2021-07-01 09:30:00,185.25,185.95,184.86,184.91,20911.0,175.5769,176.2404,175.2073,175.2547,20911.0
2021-07-01 09:35:00,184.86,185.02,184.59,184.69,8459.0,175.2073,175.359,174.9514,175.0462,8459.0
2021-07-01 09:40:00,184.64,184.92,184.52,184.89,3004.0,174.9988,175.2642,174.8851,175.2357,3004.0
2021-07-01 09:45:00,184.87,185.03,184.75,184.8,7576.0,175.2168,175.3684,175.1031,175.1504,7576.0
2021-07-01 09:50:00,184.86,185.08,184.45,185.03,5808.0,175.2073,175.4158,174.8187,175.3684,5808.0
2021-07-01 09:55:00,185.02,185.03,184.76,185.03,5340.0,175.359,175.3684,175.1125,175.3684,5340.0
2021-07-01 10:00:00,184.96,185.21,184.79,185.12,6869.0,175.3021,175.539,175.141,175.4537,6869.0
2021-07-01 10:05:00,185.11,185.72,185.11,185.57,11208.0,175.4443,176.0224,175.4443,175.8802,11208.0
2021-07-01 10:10:00,185.53,185.58,185.33,185.56,7278.0,175.8423,175.8897,175.6528,175.8708,7278.0
2021-07-01 10:15:00,185.59,185.62,185.46,185.54,7050.0,175.8992,175.9276,175.776,175.8518,7050.0
2021-07-01 10:20:00,185.48,185.48,184.91,184.97,6122.0,175.7949,175.7949,175.2547,175.3116,6122.0
2021-07-01 10:25:00,185.06,185.08,184.81,184.94,5460.0,175.3969,175.4158,175.1599,175.2831,5460.0
2021-07-01 10:30:00,184.95,185.19,184.95,185.14,7030.0,175.2926,175.5201,175.2926,175.4727,7030.0
2021-07-01 10:35:00,185.18,185.29,185.04,185.14,13702.0,175.5106,175.6149,175.3779,175.4727,13702.0
2021-07-01 10:40:00,185.07,185.3,185.0,185.19,11909.0,175.4063,175.6243,175.34,175.5201,11909.0
2021-07-01 10:45:00,185.21,185.21,185.05,185.16,4145.0,175.539,175.539,175.3874,175.4916,4145.0
2021-07-01 10:50:00,185.19,185.29,185.03,185.03,4723.0,175.5201,175.6149,175.3684,175.3684,4723.0
2021-07-01 10:55:00,185.05,185.24,184.9,184.9,3686.0,175.3874,175.5675,175.2452,175.2452,3686.0
2021-07-01 11:00:00,184.99,185.12,184.79,185.09,15686.0,175.3305,175.4537,175.141,175.4253,15686.0
2021-07-01 11:05:00,185.14,185.28,185.01,185.01,6460.0,175.4727,175.6054,175.3495,175.3495,6460.0
2021-07-01 11:10:00,184.99,185.06,184.81,184.85,7569.0,175.3305,175.3969,175.1599,175.1978,7569.0
2021-07-01 11:15:00,184.9,185.01,184.78,184.82,5231.0,175.2452,175.3495,175.1315,175.1694,5231.0
2021-07-01 11:20:00,184.81,185.12,184.81,185.07,3203.0,175.1599,175.4537,175.1599,175.4063,3203.0
2021-07-01 11:25:00,185.07,185.36,185.04,185.36,5416.0,175.4063,175.6812,175.3779,175.6812,5416.0
2021-07-01 11:30:00,185.34,185.35,185.18,185.18,5920.0,175.6622,175.6717,175.5106,175.5106,5920.0
2021-07-01 11:35:00,185.28,185.43,185.21,185.29,6135.0,175.6054,175.7475,175.539,175.6149,6135.0
2021-07-01 11:40:00,185.29,185.33,185.16,185.24,3635.0,175.6149,175.6528,175.4916,175.5675,3635.0
2021-07-01 11:45:00,185.23,185.23,185.0,185.03,3090.0,175.558,175.558,175.34,175.3684,3090.0
2021-07-01 11:50:00,185.11,185.2,185.06,185.19,3240.0,175.4443,175.5296,175.3969,175.5201,3240.0
2021-07-01 11:55:00,185.19,185.19,184.98,184.99,3026.0,175.5201,175.5201,175.321,175.3305,3026.0
2021-07-01 12:00:00,185.0,185.18,184.96,185.18,3692.0,175.34,175.5106,175.3021,175.5106,3692.0
2021-07-01 12:05:00,185.15,185.22,185.04,185.2,2700.0,175.4822,175.5485,175.3779,175.5296,2700.0
2021-07-01 12:10:00,185.21,185.24,185.1,185.1,3808.0,175.539,175.5675,175.4348,175.4348,3808.0
2021-07-01 12:15:00,185.15,185.21,185.12,185.19,2728.0,175.4822,175.539,175.4537,175.5201,2728.0
2021-07-01 12:20:00,185.19,185.21,185.07,185.14,2746.0,175.5201,175.539,175.4063,175.4727,2746.0
2021-07-01 12:25:00,185.14,185.15,185.09,185.09,2257.0,175.4727,175.4822,175.4253,175.4253,2257.0
2021-07-01 12:30:00,185.12,185.27,185.08,185.23,5745.0,175.4537,175.5959,175.4158,175.558,5745.0
2021-07-01 12:35:00,185.22,185.31,185.22,185.24,5000.0,175.5485,175.6338,175.5485,175.5675,5000.0
2021-07-01 12:40:00,185.25,185.26,185.19,185.22,2986.0,175.5769,175.5864,175.5201,175.5485,2986.0
2021-07-01 12:45:00,185.24,185.24,185.18,185.21,3971.0,175.5675,175.5675,175.5106,175.539,3971.0
2021-07-01 12:50:00,185.25,185.35,185.22,185.23,4605.0,175.5769,175.6717,175.5485,175.558,4605.0
2021-07-01 12:55:00,185.27,185.34,185.24,185.31,2701.0,175.5959,175.6622,175.5675,175.6338,2701.0
2021-07-01 13:00:00,185.29,185.4,185.27,185.36,3001.0,175.6149,175.7191,175.5959,175.6812,3001.0
2021-07-01 13:05:00,185.38,185.55,185.37,185.38,11576.0,175.7002,175.8613,175.6907,175.7002,11576.0
2021-07-01 13:10:00,185.39,185.43,185.34,185.34,22996.0,175.7096,175.7475,175.6622,175.6622,22996.0
2021-07-01 13:15:00,185.34,185.5,185.33,185.44,5685.0,175.6622,175.8139,175.6528,175.757,5685.0
2021-07-01 13:20:00,185.38,185.45,185.28,185.31,6598.0,175.7002,175.7665,175.6054,175.6338,6598.0
2021-07-01 13:25:00,185.36,185.43,185.3,185.33,11002.0,175.6812,175.7475,175.6243,175.6528,11002.0
2021-07-01 13:30:00,185.35,185.46,185.23,185.43,5584.0,175.6717,175.776,175.558,175.7475,5584.0
2021-07-01 13:35:00,185.42,185.62,185.38,185.55,7541.0,175.7381,175.9276,175.7002,175.8613,7541.0
2021-07-01 13:40:00,185.5,185.59,185.48,185.54,3474.0,175.8139,175.8992,175.7949,175.8518,3474.0
2021-07-01 13:45:00,185.56,185.62,185.54,185.57,4616.0,175.8708,175.9276,175.8518,175.8802,4616.0
2021-07-01 13:50:00,185.59,185.71,185.54,185.63,5600.0,175.8992,176.0129,175.8518,175.9371,5600.0
2021-07-01 13:55:00,185.65,185.66,185.59,185.61,3500.0,175.9561,175.9655,175.8992,175.9181,3500.0
2021-07-01 14:00:00,185.61,185.61,185.49,185.59,2800.0,175.9181,175.9181,175.8044,175.8992,2800.0
2021-07-01 14:05:00,185.59,185.59,185.43,185.46,5403.0,175.8992,175.8992,175.7475,175.776,5403.0
2021-07-01 14:10:00,185.42,185.48,185.36,185.48,4292.0,175.7381,175.7949,175.6812,175.7949,4292.0
2021-07-01 14:15:00,185.44,185.53,185.4,185.53,2313.0,175.757,175.8423,175.7191,175.8423,2313.0
2021-07-01 14:20:00,185.5,185.56,185.41,185.53,4838.0,175.8139,175.8708,175.7286,175.8423,4838.0
2021-07-01 14:25:00,185.49,185.63,185.44,185.63,4053.0,175.8044,175.9371,175.757,175.9371,4053.0
2021-07-01 14:30:00,185.63,185.82,185.58,185.81,5529.0,175.9371,176.1172,175.8897,176.1077,5529.0
2021-07-01 14:35:00,185.8,185.82,185.63,185.69,5265.0,176.0982,176.1172,175.9371,175.994,5265.0
2021-07-01 14:40:00,185.69,185.8,185.69,185.72,2211.0,175.994,176.0982,175.994,176.0224,2211.0
2021-07-01 14:45:00,185.74,185.81,185.64,185.81,14985.0,176.0414,176.1077,175.9466,176.1077,14985.0
2021-07-01 14:50:00,185.82,185.86,185.73,185.82,3877.0,176.1172,176.1551,176.0319,176.1172,3877.0
2021-07-01 14:55:00,185.82,185.91,185.81,185.91,4525.0,176.1172,176.2025,176.1077,176.2025,4525.0
2021-07-01 15:00:00,185.93,185.95,185.86,185.94,4590.0,176.2214,176.2404,176.1551,176.2309,4590.0
2021-07-01 15:05:00,185.94,185.95,185.8,185.9,5843.0,176.2309,176.2404,176.0982,176.193,5843.0
2021-07-01 15:10:00,185.9,186.09,185.89,186.08,6677.0,176.193,176.3731,176.1835,176.3636,6677.0
2021-07-01 15:15:00,186.06,186.29,186.06,186.25,6117.0,176.3447,176.5626,176.3447,176.5247,6117.0
2021-07-01 15:20:00,186.23,186.28,186.13,186.19,49254.0,176.5058,176.5532,176.411,176.4679,49254.0
2021-07-01 15:25:00,186.22,186.38,186.21,186.3,10368.0,176.4963,176.6479,176.4868,176.5721,10368.0
2021-07-01 15:30:00,186.34,186.34,186.18,186.21,6329.0,176.61,176.61,176.4584,176.4868,6329.0
2021-07-01 15:35:00,186.21,186.21,186.09,186.11,8523.0,176.4868,176.4868,176.3731,176.392,8523.0
2021-07-01 15:40:00,186.11,186.15,185.99,186.06,6949.0,176.392,176.43,176.2783,176.3447,6949.0
2021-07-01 15:45:00,186.05,186.07,185.97,186.06,10911.0,176.3352,176.3541,176.2594,176.3447,10911.0
2021-07-01 15:50:00,186.1,186.18,186.04,186.05,23098.0,176.3826,176.4584,176.3257,176.3352,23098.0
2021-07-01 15:55:00,186.0,186.3,185.95,186.26,40211.0,176.2878,176.5721,176.2404,176.5342,40211.0
2021-07-02 09:30:00,185.97,186.28,185.9,186.28,12912.0,176.2594,176.5532,176.193,176.5532,12912.0
2021-07-02 09:35:00,185.83,186.25,185.78,186.24,5635.0,176.1267,176.5247,176.0793,176.5153,5635.0
2021-07-02 09:40:00,186.37,186.98,186.28,186.83,6983.0,176.6385,177.2166,176.5532,177.0744,6983.0
2021-07-02 09:45:00,187.0,187.4,187.0,187.21,8132.0,177.2356,177.6147,177.2356,177.4346,8132.0
2021-07-02 09:50:00,187.27,187.27,187.01,187.19,8549.0,177.4915,177.4915,177.245,177.4156,8549.0
2021-07-02 09:55:00,187.06,187.14,186.88,186.98,4388.0,177.2924,177.3683,177.1218,177.2166,4388.0
2021-07-02 10:00:00,187.09,187.4,186.94,187.29,4728.0,177.3209,177.6147,177.1787,177.5104,4728.0
2021-07-02 10:05:00,187.3,187.32,187.11,187.3,7955.0,177.5199,177.5389,177.3398,177.5199,7955.0
2021-07-02 10:10:00,187.24,187.33,187.1,187.14,4240.0,177.463,177.5483,177.3303,177.3683,4240.0
2021-07-02 10:15:00,187.14,187.68,187.14,187.36,8453.0,177.3683,177.8801,177.3683,177.5768,8453.0
2021-07-02 10:20:00,187.34,187.35,187.17,187.17,4751.0,177.5578,177.5673,177.3967,177.3967,4751.0
2021-07-02 10:25:00,187.25,187.26,187.03,187.12,2743.0,177.4725,177.482,177.264,177.3493,2743.0
2021-07-02 10:30:00,187.17,187.29,187.14,187.23,5446.0,177.3967,177.5104,177.3683,177.4536,5446.0
2021-07-02 10:35:00,187.26,187.31,187.1,187.16,3566.0,177.482,177.5294,177.3303,177.3872,3566.0
2021-07-02 10:40:00,187.19,187.25,187.08,187.08,1842.0,177.4156,177.4725,177.3114,177.3114,1842.0
2021-07-02 10:45:00,186.95,187.26,186.95,187.15,3348.0,177.1882,177.482,177.1882,177.3777,3348.0
2021-07-02 10:50:00,187.11,187.26,187.0,187.25,3124.0,177.3398,177.482,177.2356,177.4725,3124.0
2021-07-02 10:55:00,187.25,187.32,187.16,187.32,3026.0,177.4725,177.5389,177.3872,177.5389,3026.0
2021-07-02 11:00:00,187.3,187.31,186.96,187.0,3604.0,177.5199,177.5294,177.1977,177.2356,3604.0
2021-07-02 11:05:00,187.01,187.18,187.01,187.11,7261.0,177.245,177.4062,177.245,177.3398,7261.0
2021-07-02 11:10:00,187.09,187.26,187.08,187.22,16292.0,177.3209,177.482,177.3114,177.4441,16292.0
2021-07-02 11:15:00,187.25,187.29,187.16,187.24,4491.0,177.4725,177.5104,177.3872,177.463,4491.0
2021-07-02 11:20:00,187.24,187.4,187.24,187.32,4152.0,177.463,177.6147,177.463,177.5389,4152.0
2021-07-02 11:25:00,187.37,187.41,187.28,187.41,3103.0,177.5862,177.6242,177.5009,177.6242,3103.0
2021-07-02 11:30:00,187.4,187.42,187.1,187.14,4773.0,177.6147,177.6336,177.3303,177.3683,4773.0
2021-07-02 11:35:00,187.16,187.16,186.89,186.89,1905.0,177.3872,177.3872,177.1313,177.1313,1905.0
2021-07-02 11:40:00,186.9,186.91,186.69,186.69,2468.0,177.1408,177.1503,176.9418,176.9418,2468.0
2021-07-02 11:45:00,186.67,186.89,186.62,186.83,5513.0,176.9228,177.1313,176.8754,177.0744,5513.0
2021-07-02 11:50:00,186.81,186.82,186.67,186.68,2003.0,177.0555,177.065,176.9228,176.9323,2003.0
2021-07-02 11:55:00,186.7,186.87,186.67,186.79,2762.0,176.9512,177.1124,176.9228,177.0365,2762.0
2021-07-02 12:00:00,186.85,186.96,186.78,186.94,2231.0,177.0934,177.1977,177.0271,177.1787,2231.0
2021-07-02 12:05:00,186.94,186.96,186.89,186.91,2107.0,177.1787,177.1977,177.1313,177.1503,2107.0
2021-07-02 12:10:00,186.9,186.95,186.62,186.63,3359.0,177.1408,177.1882,176.8754,176.8849,3359.0
2021-07-02 12:15:00,186.61,186.74,186.53,186.68,4706.0,176.8659,176.9891,176.7901,176.9323,4706.0
2021-07-02 12:20:00,186.65,186.65,186.34,186.34,5803.0,176.9038,176.9038,176.61,176.61,5803.0
2021-07-02 12:25:00,186.35,186.4,186.24,186.32,8997.0,176.6195,176.6669,176.5153,176.5911,8997.0
2021-07-02 12:30:00,186.31,186.37,186.09,186.37,13735.0,176.5816,176.6385,176.3731,176.6385,13735.0
2021-07-02 12:35:00,186.34,186.49,186.34,186.49,2960.0,176.61,176.7522,176.61,176.7522,2960.0
2021-07-02 12:40:00,186.52,186.93,186.52,186.86,3337.0,176.7806,177.1692,176.7806,177.1029,3337.0
2021-07-02 12:45:00,186.82,187.0,186.82,186.97,2647.0,177.065,177.2356,177.065,177.2071,2647.0
2021-07-02 12:50:00,186.98,187.09,186.98,187.09,1524.0,177.2166,177.3209,177.2166,177.3209,1524.0
2021-07-02 12:55:00,186.97,187.08,186.91,186.97,3127.0,177.2071,177.3114,177.1503,177.2071,3127.0
2021-07-02 13:00:00,186.95,187.17,186.93,187.16,2791.0,177.1882,177.3967,177.1692,177.3872,2791.0
2021-07-02 13:05:00,187.16,187.16,187.01,187.02,3250.0,177.3872,177.3872,177.245,177.2545,3250.0
2021-07-02 13:10:00,187.02,187.02,186.88,186.95,2243.0,177.2545,177.2545,177.1218,177.1882,2243.0
2021-07-02 13:15:00,187.0,187.12,187.0,187.1,2582.0,177.2356,177.3493,177.2356,177.3303,2582.0
2021-07-02 13:20:00,187.09,187.17,187.0,187.01,2100.0,177.3209,177.3967,177.2356,177.245,2100.0
2021-07-02 13:25:00,187.01,187.05,186.97,187.02,2678.0,177.245,177.283,177.2071,177.2545,2678.0
2021-07-02 13:30:00,187.03,187.06,186.96,186.96,2233.0,177.264,177.2924,177.1977,177.1977,2233.0
2021-07-02 13:35:00,186.93,187.14,186.93,187.09,1882.0,177.1692,177.3683,177.1692,177.3209,1882.0
2021-07-02 13:40:00,187.06,187.18,187.02,187.13,2054.0,177.2924,177.4062,177.2545,177.3588,2054.0
2021-07-02 13:45:00,187.2,187.2,187.11,187.19,1839.0,177.4251,177.4251,177.3398,177.4156,1839.0
2021-07-02 13:50:00,187.18,187.23,187.15,187.16,2641.0,177.4062,177.4536,177.3777,177.3872,2641.0
2021-07-02 13:55:00,187.14,187.25,187.14,187.25,1640.0,177.3683,177.4725,177.3683,177.4725,1640.0
2021-07-02 14:00:00,187.26,187.38,187.25,187.38,1758.0,177.482,177.5957,177.4725,177.5957,1758.0
2021-07-02 14:05:00,187.4,187.52,187.37,187.4,2215.0,177.6147,177.7284,177.5862,177.6147,2215.0
2021-07-02 14:10:00,187.38,187.44,187.36,187.4,3639.0,177.5957,177.6526,177.5768,177.6147,3639.0
2021-07-02 14:15:00,187.41,187.42,187.36,187.38,2596.0,177.6242,177.6336,177.5768,177.5957,2596.0
2021-07-02 14:20:00,187.37,187.44,187.36,187.42,3024.0,177.5862,177.6526,177.5768,177.6336,3024.0
2021-07-02 14:25:00,187.4,187.4,187.23,187.36,3422.0,177.6147,177.6147,177.4536,177.5768,3422.0
2021-07-02 14:30:00,187.37,187.4,187.29,187.38,2136.0,177.5862,177.6147,177.5104,177.5957,2136.0
2021-07-02 14:35:00,187.44,187.46,187.35,187.37,2384.0,177.6526,177.6715,177.5673,177.5862,2384.0
2021-07-02 14:40:00,187.41,187.41,187.28,187.3,2051.0,177.6242,177.6242,177.5009,177.5199,2051.0
2021-07-02 14:45:00,187.3,187.3,187.16,187.24,2071.0,177.5199,177.5199,177.3872,177.463,2071.0
2021-07-02 14:50:00,187.28,187.35,187.13,187.15,5579.0,177.5009,177.5673,177.3588,177.3777,5579.0
2021-07-02 14:55:00,187.19,187.19,187.13,187.13,1618.0,177.4156,177.4156,177.3588,177.3588,1618.0
2021-07-02 15:00:00,187.16,187.34,187.15,187.33,4743.0,177.3872,177.5578,177.3777,177.5483,4743.0
2021-07-02 15:05:00,187.33,187.42,187.26,187.38,2802.0,177.5483,177.6336,177.482,177.5957,2802.0
2021-07-02 15:10:00,187.36,187.44,187.21,187.31,5200.0,177.5768,177.6526,177.4346,177.5294,5200.0
2021-07-02 15:15:00,187.33,187.37,187.27,187.34,2400.0,177.5483,177.5862,177.4915,177.5578,2400.0
2021-07-02 15:20:00,187.27,187.36,187.21,187.24,4635.0,177.4915,177.5768,177.4346,177.463,4635.0
2021-07-02 15:25:00,187.26,187.37,187.25,187.34,3216.0,177.482,177.5862,177.4725,177.5578,3216.0
2021-07-02 15:30:00,187.32,187.34,187.24,187.28,5017.0,177.5389,177.5578,177.463,177.5009,5017.0
2021-07-02 15:35:00,187.25,187.39,187.19,187.37,5789.0,177.4725,177.6052,177.4156,177.5862,5789.0
2021-07-02 15:40:00,187.37,187.45,187.28,187.35,6543.0,177.5862,177.6621,177.5009,177.5673,6543.0
2021-07-02 15:45:00,187.35,187.55,187.35,187.49,10507.0,177.5673,177.7568,177.5673,177.7,10507.0
2021-07-02 15:50:00,187.44,187.72,187.44,187.52,19288.0,177.6526,177.918,177.6526,177.7284,19288.0
2021-07-02 15:55:00,187.5,187.51,187.27,187.31,36356.0,177.7095,177.7189,177.4915,177.5294,36356.0
2021-07-06 09:30:00,188.41,188.41,187.06,187.41,42123.0,178.5719,178.5719,177.2924,177.6242,42123.0
2021-07-06 09:35:00,187.41,187.45,186.75,186.95,9424.0,177.6242,177.6621,176.9986,177.1882,9424.0
2021-07-06 09:40:00,186.9,186.91,186.53,186.62,4969.0,177.1408,177.1503,176.7901,176.8754,4969.0
2021-07-06 09:45:00,186.62,186.77,186.39,186.47,4533.0,176.8754,177.0176,176.6574,176.7332,4533.0
2021-07-06 09:50:00,186.43,186.43,185.63,185.64,5019.0,176.6953,176.6953,175.9371,175.9466,5019.0
2021-07-06 09:55:00,185.52,185.58,185.34,185.4,4499.0,175.8328,175.8897,175.6622,175.7191,4499.0
2021-07-06 10:00:00,185.42,185.53,185.19,185.25,9326.0,175.7381,175.8423,175.5201,175.5769,9326.0
2021-07-06 10:05:00,185.25,185.29,184.65,184.65,9040.0,175.5769,175.6149,175.0083,175.0083,9040.0
2021-07-06 10:10:00,184.59,184.77,184.26,184.26,12011.0,174.9514,175.122,174.6386,174.6386,12011.0
2021-07-06 10:15:00,184.23,184.26,183.78,184.06,5873.0,174.6102,174.6386,174.1837,174.4491,5873.0
2021-07-06 10:20:00,184.06,184.06,183.77,183.97,6669.0,174.4491,174.4491,174.1742,174.3638,6669.0
2021-07-06 10:25:00,183.92,184.06,183.82,184.03,5086.0,174.3164,174.4491,174.2216,174.4206,5086.0
2021-07-06 10:30:00,184.03,184.16,183.78,183.85,12163.0,174.4206,174.5439,174.1837,174.25,12163.0
2021-07-06 10:35:00,183.85,183.87,183.49,183.84,17273.0,174.25,174.269,173.9088,174.2406,17273.0
2021-07-06 10:40:00,183.82,183.88,183.61,183.8,6487.0,174.2216,174.2785,174.0226,174.2027,6487.0
2021-07-06 10:45:00,183.78,183.83,183.58,183.74,5987.0,174.1837,174.2311,173.9941,174.1458,5987.0
2021-07-06 10:50:00,183.71,183.87,183.6,183.75,5635.0,174.1174,174.269,174.0131,174.1553,5635.0
2021-07-06 10:55:00,183.73,183.75,183.62,183.75,5062.0,174.1363,174.1553,174.0321,174.1553,5062.0
2021-07-06 11:00:00,183.75,183.8,183.37,183.38,19599.0,174.1553,174.2027,173.7951,173.8046,19599.0
2021-07-06 11:05:00,183.28,183.5,183.25,183.37,6426.0,173.7098,173.9183,173.6814,173.7951,6426.0
2021-07-06 11:10:00,183.32,183.6,183.27,183.54,9495.0,173.7477,174.0131,173.7003,173.9562,9495.0
2021-07-06 11:15:00,183.51,183.72,183.44,183.66,7502.0,173.9278,174.1268,173.8615,174.07,7502.0
2021-07-06 11:20:00,183.62,183.62,183.21,183.31,4665.0,174.0321,174.0321,173.6435,173.7382,4665.0
2021-07-06 11:25:00,183.34,183.71,183.27,183.71,4126.0,173.7667,174.1174,173.7003,174.1174,4126.0
2021-07-06 11:30:00,183.68,183.98,183.65,183.83,9747.0,174.0889,174.3733,174.0605,174.2311,9747.0
2021-07-06 11:35:00,183.87,184.06,183.82,184.03,7411.0,174.269,174.4491,174.2216,174.4206,7411.0
2021-07-06 11:40:00,184.0,184.11,183.75,183.9,21347.0,174.3922,174.4965,174.1553,174.2974,21347.0
2021-07-06 11:45:00,183.94,183.94,183.73,183.82,7608.0,174.3353,174.3353,174.1363,174.2216,7608.0
2021-07-06 11:50:00,183.84,183.84,183.62,183.77,7270.0,174.2406,174.2406,174.0321,174.1742,7270.0
2021-07-06 11:55:00,183.8,183.87,183.58,183.64,19675.0,174.2027,174.269,173.9941,174.051,19675.0
2021-07-06 12:00:00,183.61,183.65,183.36,183.52,12132.0,174.0226,174.0605,173.7856,173.9373,12132.0
2021-07-06 12:05:00,183.53,183.73,183.52,183.64,7729.0,173.9468,174.1363,173.9373,174.051,7729.0
2021-07-06 12:10:00,183.67,184.04,183.61,183.62,25496.0,174.0794,174.4301,174.0226,174.0321,25496.0
2021-07-06 12:15:00,183.68,183.95,183.62,183.95,14538.0,174.0889,174.3448,174.0321,174.3448,14538.0
2021-07-06 12:20:00,183.93,183.94,183.61,183.76,9861.0,174.3259,174.3353,174.0226,174.1647,9861.0
2021-07-06 12:25:00,183.76,183.84,183.63,183.82,8451.0,174.1647,174.2406,174.0415,174.2216,8451.0
2021-07-06 12:30:00,183.79,183.79,183.01,183.48,32855.0,174.1932,174.1932,173.4539,173.8994,32855.0
2021-07-06 12:35:00,183.47,183.62,183.01,183.46,16807.0,173.8899,174.0321,173.4539,173.8804,16807.0
2021-07-06 12:40:00,183.53,183.53,183.32,183.36,7043.0,173.9468,173.9468,173.7477,173.7856,7043.0
2021-07-06 12:45:00,183.36,183.37,183.13,183.24,4666.0,173.7856,173.7951,173.5676,173.6719,4666.0
2021-07-06 12:50:00,183.24,183.4,183.2,183.25,5594.0,173.6719,173.8235,173.634,173.6814,5594.0
2021-07-06 12:55:00,183.23,183.25,183.1,183.25,4325.0,173.6624,173.6814,173.5392,173.6814,4325.0
2021-07-06 13:00:00,183.23,183.4,183.2,183.33,8621.0,173.6624,173.8235,173.634,173.7572,8621.0
2021-07-06 13:05:00,183.33,183.42,183.22,183.35,6891.0,173.7572,173.8425,173.6529,173.7762,6891.0
2021-07-06 13:10:00,183.36,183.4,183.29,183.4,6461.0,173.7856,173.8235,173.7193,173.8235,6461.0
2021-07-06 13:15:00,183.39,183.54,183.37,183.42,5003.0,173.8141,173.9562,173.7951,173.8425,5003.0
2021-07-06 13:20:00,183.41,183.6,183.39,183.51,5224.0,173.833,174.0131,173.8141,173.9278,5224.0
2021-07-06 13:25:00,183.53,183.57,183.39,183.42,7268.0,173.9468,173.9847,173.8141,173.8425,7268.0
2021-07-06 13:30:00,183.41,183.54,183.38,183.53,5838.0,173.833,173.9562,173.8046,173.9468,5838.0
2021-07-06 13:35:00,183.54,183.82,183.54,183.72,7419.0,173.9562,174.2216,173.9562,174.1268,7419.0
2021-07-06 13:40:00,183.72,183.81,183.63,183.8,6453.0,174.1268,174.2121,174.0415,174.2027,6453.0
2021-07-06 13:45:00,183.76,183.8,183.65,183.68,4376.0,174.1647,174.2027,174.0605,174.0889,4376.0
2021-07-06 13:50:00,183.69,183.86,183.69,183.75,5504.0,174.0984,174.2595,174.0984,174.1553,5504.0
2021-07-06 13:55:00,183.74,183.88,183.71,183.74,4579.0,174.1458,174.2785,174.1174,174.1458,4579.0
2021-07-06 14:00:00,183.77,183.9,183.76,183.84,5560.0,174.1742,174.2974,174.1647,174.2406,5560.0
2021-07-06 14:05:00,183.81,183.87,183.71,183.77,6050.0,174.2121,174.269,174.1174,174.1742,6050.0
2021-07-06 14:10:00,183.74,183.74,183.5,183.56,5995.0,174.1458,174.1458,173.9183,173.9752,5995.0
2021-07-06 14:15:00,183.59,183.68,183.54,183.67,6568.0,174.0036,174.0889,173.9562,174.0794,6568.0
2021-07-06 14:20:00,183.73,183.86,183.73,183.86,3498.0,174.1363,174.2595,174.1363,174.2595,3498.0
2021-07-06 14:25:00,183.87,184.04,183.86,184.04,5843.0,174.269,174.4301,174.2595,174.4301,5843.0
2021-07-06 14:30:00,183.99,184.07,183.94,184.05,11766.0,174.3827,174.4586,174.3353,174.4396,11766.0
2021-07-06 14:35:00,184.05,184.08,183.9,183.94,7189.0,174.4396,174.468,174.2974,174.3353,7189.0
2021-07-06 14:40:00,183.93,184.02,183.88,183.92,7800.0,174.3259,174.4112,174.2785,174.3164,7800.0
2021-07-06 14:45:00,183.92,184.09,183.91,184.07,5829.0,174.3164,174.4775,174.3069,174.4586,5829.0
2021-07-06 14:50:00,184.08,184.13,183.9,183.94,14651.0,174.468,174.5154,174.2974,174.3353,14651.0
2021-07-06 14:55:00,183.93,183.94,183.82,183.9,11131.0,174.3259,174.3353,174.2216,174.2974,11131.0
2021-07-06 15:00:00,183.92,184.2,183.89,184.19,6826.0,174.3164,174.5818,174.288,174.5723,6826.0
2021-07-06 15:05:00,184.19,184.5,184.19,184.48,8982.0,174.5723,174.8661,174.5723,174.8472,8982.0
2021-07-06 15:10:00,184.48,184.64,184.47,184.59,7111.0,174.8472,174.9988,174.8377,174.9514,7111.0
2021-07-06 15:15:00,184.55,184.66,184.52,184.57,7665.0,174.9135,175.0178,174.8851,174.9325,7665.0
2021-07-06 15:20:00,184.58,184.61,184.5,184.56,5108.0,174.9419,174.9704,174.8661,174.923,5108.0
2021-07-06 15:25:00,184.63,184.69,184.47,184.52,17899.0,174.9893,175.0462,174.8377,174.8851,17899.0
2021-07-06 15:30:00,184.54,184.56,184.24,184.33,5762.0,174.904,174.923,174.6197,174.705,5762.0
2021-07-06 15:35:00,184.35,184.66,184.35,184.66,7416.0,174.7239,175.0178,174.7239,175.0178,7416.0
2021-07-06 15:40:00,184.66,184.79,184.64,184.76,8645.0,175.0178,175.141,174.9988,175.1125,8645.0
2021-07-06 15:45:00,184.77,185.01,184.76,185.01,11249.0,175.122,175.3495,175.1125,175.3495,11249.0
2021-07-06 15:50:00,185.09,185.09,184.82,184.83,18171.0,175.4253,175.4253,175.1694,175.1789,18171.0
2021-07-06 15:55:00,184.85,185.02,184.77,184.98,61606.0,175.1978,175.359,175.122,175.321,61606.0
2021-07-07 09:30:00,184.63,186.11,184.63,186.1,17575.0,174.9893,176.392,174.9893,176.3826,17575.0
2021-07-07 09:35:00,186.12,186.76,186.11,186.24,10153.0,176.4015,177.0081,176.392,176.5153,10153.0
2021-07-07 09:40:00,186.45,186.45,186.07,186.25,5754.0,176.7143,176.7143,176.3541,176.5247,5754.0
2021-07-07 09:45:00,186.41,187.0,186.4,186.69,5794.0,176.6764,177.2356,176.6669,176.9418,5794.0
2021-07-07 09:50:00,186.63,186.9,186.52,186.56,7949.0,176.8849,177.1408,176.7806,176.8185,7949.0
2021-07-07 09:55:00,186.58,186.94,186.53,186.84,4953.0,176.8375,177.1787,176.7901,177.0839,4953.0
2021-07-07 10:00:00,186.88,187.2,186.88,186.98,24237.0,177.1218,177.4251,177.1218,177.2166,24237.0
2021-07-07 10:05:00,186.88,187.22,186.87,186.97,3756.0,177.1218,177.4441,177.1124,177.2071,3756.0
2021-07-07 10:10:00,187.03,187.11,186.83,186.89,3560.0,177.264,177.3398,177.0744,177.1313,3560.0
2021-07-07 10:15:00,186.96,187.03,186.82,187.0,4192.0,177.1977,177.264,177.065,177.2356,4192.0
2021-07-07 10:20:00,187.0,187.25,186.8,187.13,6738.0,177.2356,177.4725,177.046,177.3588,6738.0
2021-07-07 10:25:00,187.15,187.26,186.98,187.01,10068.0,177.3777,177.482,177.2166,177.245,10068.0
2021-07-07 10:30:00,187.08,187.08,186.79,186.85,8117.0,177.3114,177.3114,177.0365,177.0934,8117.0
2021-07-07 10:35:00,186.83,187.19,186.83,187.09,3315.0,177.0744,177.4156,177.0744,177.3209,3315.0
2021-07-07 10:40:00,187.14,187.19,186.95,187.04,3398.0,177.3683,177.4156,177.1882,177.2735,3398.0
2021-07-07 10:45:00,186.95,187.52,186.9,187.26,11277.0,177.1882,177.7284,177.1408,177.482,11277.0
2021-07-07 10:50:00,187.26,187.26,187.11,187.18,3250.0,177.482,177.482,177.3398,177.4062,3250.0
2021-07-07 10:55:00,187.19,187.28,187.17,187.21,3159.0,177.4156,177.5009,177.3967,177.4346,3159.0
2021-07-07 11:00:00,187.3,187.75,187.23,187.72,18507.0,177.5199,177.9464,177.4536,177.918,18507.0
2021-07-07 11:05:00,187.72,188.0,187.68,187.82,8921.0,177.918,178.1834,177.8801,178.0128,8921.0
2021-07-07 11:10:00,187.88,188.1,187.86,187.92,7922.0,178.0696,178.2781,178.0507,178.1075,7922.0
2021-07-07 11:15:00,187.92,188.07,187.83,188.04,6247.0,178.1075,178.2497,178.0222,178.2213,6247.0
2021-07-07 11:20:00,188.0,188.25,187.96,188.1,12990.0,178.1834,178.4203,178.1454,178.2781,12990.0
2021-07-07 11:25:00,188.22,188.36,188.2,188.31,6023.0,178.3919,178.5246,178.3729,178.4772,6023.0
2021-07-07 11:30:00,188.37,188.48,188.29,188.34,7847.0,178.534,178.6383,178.4582,178.5056,7847.0
2021-07-07 11:35:00,188.35,188.49,188.32,188.43,5486.0,178.5151,178.6478,178.4866,178.5909,5486.0
2021-07-07 11:40:00,188.45,188.5,188.31,188.33,5138.0,178.6099,178.6572,178.4772,178.4961,5138.0
2021-07-07 11:45:00,188.35,188.4,188.17,188.32,4100.0,178.5151,178.5625,178.3445,178.4866,4100.0
2021-07-07 11:50:00,188.37,188.37,187.99,187.99,3556.0,178.534,178.534,178.1739,178.1739,3556.0
2021-07-07 11:55:00,187.96,188.11,187.76,188.11,4336.0,178.1454,178.2876,177.9559,178.2876,4336.0
2021-07-07 12:00:00,188.03,188.24,188.02,188.19,4338.0,178.2118,178.4108,178.2023,178.3634,4338.0
2021-07-07 12:05:00,188.13,188.22,188.11,188.22,2615.0,178.3066,178.3919,178.2876,178.3919,2615.0
2021-07-07 12:10:00,188.21,188.34,188.05,188.29,3738.0,178.3824,178.5056,178.2307,178.4582,3738.0
2021-07-07 12:15:00,188.2,188.38,188.17,188.38,2960.0,178.3729,178.5435,178.3445,178.5435,2960.0
2021-07-07 12:20:00,188.36,188.46,188.2,188.24,4437.0,178.5246,178.6193,178.3729,178.4108,4437.0
2021-07-07 12:25:00,188.31,188.32,188.22,188.25,3181.0,178.4772,178.4866,178.3919,178.4203,3181.0
2021-07-07 12:30:00,188.28,188.55,188.28,188.51,5700.0,178.4487,178.7046,178.4487,178.6667,5700.0
2021-07-07 12:35:00,188.49,188.49,188.28,188.38,2218.0,178.6478,178.6478,178.4487,178.5435,2218.0
2021-07-07 12:40:00,188.32,188.32,187.99,188.01,3430.0,178.4866,178.4866,178.1739,178.1928,3430.0
2021-07-07 12:45:00,187.96,188.06,187.87,187.99,6292.0,178.1454,178.2402,178.0601,178.1739,6292.0
2021-07-07 12:50:00,188.15,188.25,188.11,188.25,4511.0,178.3255,178.4203,178.2876,178.4203,4511.0
2021-07-07 12:55:00,188.22,188.24,188.13,188.21,5290.0,178.3919,178.4108,178.3066,178.3824,5290.0
2021-07-07 13:00:00,188.17,188.34,188.15,188.29,1707.0,178.3445,178.5056,178.3255,178.4582,1707.0
2021-07-07 13:05:00,188.33,188.35,188.17,188.17,3952.0,178.4961,178.5151,178.3445,178.3445,3952.0
2021-07-07 13:10:00,188.2,188.33,188.18,188.25,3920.0,178.3729,178.4961,178.354,178.4203,3920.0
2021-07-07 13:15:00,188.22,188.35,188.21,188.32,2898.0,178.3919,178.5151,178.3824,178.4866,2898.0
2021-07-07 13:20:00,188.28,188.38,188.22,188.3,2901.0,178.4487,178.5435,178.3919,178.4677,2901.0
2021-07-07 13:25:00,188.34,188.34,188.21,188.26,5210.0,178.5056,178.5056,178.3824,178.4298,5210.0
2021-07-07 13:30:00,188.26,188.31,188.23,188.28,3241.0,178.4298,178.4772,178.4013,178.4487,3241.0
2021-07-07 13:35:00,188.3,188.45,188.24,188.45,4871.0,178.4677,178.6099,178.4108,178.6099,4871.0
2021-07-07 13:40:00,188.47,188.56,188.36,188.39,8330.0,178.6288,178.7141,178.5246,178.553,8330.0
2021-07-07 13:45:00,188.37,188.62,188.31,188.57,3834.0,178.534,178.771,178.4772,178.7236,3834.0
2021-07-07 13:50:00,188.55,188.7,188.52,188.69,2591.0,178.7046,178.8468,178.6762,178.8373,2591.0
2021-07-07 13:55:00,188.7,188.93,188.68,188.68,2232.0,178.8468,179.0648,178.8278,178.8278,2232.0
2021-07-07 14:00:00,188.68,189.1,188.67,189.01,8255.0,178.8278,179.2259,178.8184,179.1406,8255.0
2021-07-07 14:05:00,188.99,188.99,188.7,188.81,1873.0,179.1217,179.1217,178.8468,178.9511,1873.0
2021-07-07 14:10:00,188.81,188.94,188.76,188.81,5371.0,178.9511,179.0743,178.9037,178.9511,5371.0
2021-07-07 14:15:00,188.86,188.88,188.67,188.79,5308.0,178.9984,179.0174,178.8184,178.9321,5308.0
2021-07-07 14:20:00,188.8,188.8,188.48,188.53,1801.0,178.9416,178.9416,178.6383,178.6857,1801.0
2021-07-07 14:25:00,188.6,188.61,188.36,188.39,19409.0,178.752,178.7615,178.5246,178.553,19409.0
2021-07-07 14:30:00,188.29,188.46,188.29,188.44,2002.0,178.4582,178.6193,178.4582,178.6004,2002.0
2021-07-07 14:35:00,188.43,188.68,188.41,188.55,4164.0,178.5909,178.8278,178.5719,178.7046,4164.0
2021-07-07 14:40:00,188.49,188.58,188.4,188.58,3528.0,178.6478,178.7331,178.5625,178.7331,3528.0
2021-07-07 14:45:00,188.62,188.88,188.58,188.85,2150.0,178.771,179.0174,178.7331,178.989,2150.0
2021-07-07 14:50:00,188.91,188.96,188.86,188.86,3624.0,179.0458,179.0932,178.9984,178.9984,3624.0
2021-07-07 14:55:00,188.9,189.04,188.9,188.99,2947.0,179.0364,179.169,179.0364,179.1217,2947.0
2021-07-07 15:00:00,189.05,189.19,189.01,189.15,4339.0,179.1785,179.3112,179.1406,179.2733,4339.0
2021-07-07 15:05:00,189.12,189.24,189.08,189.21,4920.0,179.2449,179.3586,179.207,179.3302,4920.0
2021-07-07 15:10:00,189.22,189.39,189.22,189.37,11482.0,179.3396,179.5008,179.3396,179.4818,11482.0
2021-07-07 15:15:00,189.38,189.44,189.33,189.36,4600.0,179.4913,179.5482,179.4439,179.4723,4600.0
2021-07-07 15:20:00,189.41,189.42,189.18,189.29,8977.0,179.5197,179.5292,179.3017,179.406,8977.0
2021-07-07 15:25:00,189.28,189.36,189.21,189.36,5240.0,179.3965,179.4723,179.3302,179.4723,5240.0
2021-07-07 15:30:00,189.34,189.44,189.18,189.44,6597.0,179.4534,179.5482,179.3017,179.5482,6597.0
2021-07-07 15:35:00,189.45,189.46,189.28,189.45,9291.0,179.5576,179.5671,179.3965,179.5576,9291.0
2021-07-07 15:40:00,189.47,189.55,189.29,189.55,12176.0,179.5766,179.6524,179.406,179.6524,12176.0
2021-07-07 15:45:00,189.56,189.67,189.48,189.62,11148.0,179.6619,179.7662,179.5861,179.7188,11148.0
2021-07-07 15:50:00,189.64,189.75,189.52,189.7,18329.0,179.7377,179.842,179.624,179.7946,18329.0
2021-07-07 15:55:00,189.68,189.74,189.51,189.67,40054.0,179.7756,179.8325,179.6145,179.7662,40054.0
2021-07-08 09:30:00,186.5,187.48,186.16,187.36,22901.0,176.7617,177.6905,176.4394,177.5768,22901.0
2021-07-08 09:35:00,187.45,187.45,186.17,186.6,9591.0,177.6621,177.6621,176.4489,176.8565,9591.0
2021-07-08 09:40:00,186.57,186.59,185.93,186.1,3873.0,176.828,176.847,176.2214,176.3826,3873.0
2021-07-08 09:45:00,185.92,186.79,185.71,186.79,11642.0,176.212,177.0365,176.0129,177.0365,11642.0
2021-07-08 09:50:00,186.81,187.0,186.36,187.0,6860.0,177.0555,177.2356,176.629,177.2356,6860.0
2021-07-08 09:55:00,186.83,187.23,186.78,186.91,9583.0,177.0744,177.4536,177.0271,177.1503,9583.0
2021-07-08 10:00:00,186.96,187.04,186.16,186.55,13874.0,177.1977,177.2735,176.4394,176.8091,13874.0
2021-07-08 10:05:00,186.48,186.92,186.31,186.88,8118.0,176.7427,177.1597,176.5816,177.1218,8118.0
2021-07-08 10:10:00,186.84,187.01,186.71,186.94,6956.0,177.0839,177.245,176.9607,177.1787,6956.0
2021-07-08 10:15:00,186.95,187.0,186.38,186.45,6373.0,177.1882,177.2356,176.6479,176.7143,6373.0
2021-07-08 10:20:00,186.32,186.6,186.29,186.6,7334.0,176.5911,176.8565,176.5626,176.8565,7334.0
2021-07-08 10:25:00,186.58,187.0,186.28,187.0,9741.0,176.8375,177.2356,176.5532,177.2356,9741.0
2021-07-08 10:30:00,187.0,187.17,186.86,186.94,14046.0,177.2356,177.3967,177.1029,177.1787,14046.0
2021-07-08 10:35:00,187.0,187.44,186.95,187.35,13327.0,177.2356,177.6526,177.1882,177.5673,13327.0
2021-07-08 10:40:00,187.4,187.73,187.18,187.73,9518.0,177.6147,177.9274,177.4062,177.9274,9518.0
2021-07-08 10:45:00,187.65,187.81,187.27,187.38,9604.0,177.8516,178.0033,177.4915,177.5957,9604.0
2021-07-08 10:50:00,187.36,187.48,187.15,187.41,5662.0,177.5768,177.6905,177.3777,177.6242,5662.0
2021-07-08 10:55:00,187.5,187.51,187.09,187.18,5310.0,177.7095,177.7189,177.3209,177.4062,5310.0
2021-07-08 11:00:00,187.24,187.54,187.18,187.27,6965.0,177.463,177.7474,177.4062,177.4915,6965.0
2021-07-08 11:05:00,187.29,187.64,187.17,187.62,9224.0,177.5104,177.8421,177.3967,177.8232,9224.0
2021-07-08 11:10:00,187.56,187.74,187.48,187.7,5870.0,177.7663,177.9369,177.6905,177.899,5870.0
2021-07-08 11:15:00,187.64,188.08,187.51,188.01,9276.0,177.8421,178.2592,177.7189,178.1928,9276.0
2021-07-08 11:20:00,187.98,188.13,187.8,187.81,9718.0,178.1644,178.3066,177.9938,178.0033,9718.0
2021-07-08 11:25:00,187.86,188.26,187.85,188.14,11522.0,178.0507,178.4298,178.0412,178.316,11522.0
2021-07-08 11:30:00,188.15,188.29,188.02,188.15,6770.0,178.3255,178.4582,178.2023,178.3255,6770.0
2021-07-08 11:35:00,188.24,188.27,188.07,188.2,4466.0,178.4108,178.4393,178.2497,178.3729,4466.0
2021-07-08 11:40:00,188.14,188.28,188.1,188.18,6498.0,178.316,178.4487,178.2781,178.354,6498.0
2021-07-08 11:45:00,188.17,188.36,188.13,188.31,10431.0,178.3445,178.5246,178.3066,178.4772,10431.0
2021-07-08 11:50:00,188.35,188.45,188.25,188.34,7443.0,178.5151,178.6099,178.4203,178.5056,7443.0
2021-07-08 11:55:00,188.36,188.47,188.29,188.42,4520.0,178.5246,178.6288,178.4582,178.5814,4520.0
2021-07-08 12:00:00,188.44,188.47,188.26,188.38,8074.0,178.6004,178.6288,178.4298,178.5435,8074.0
2021-07-08 12:05:00,188.37,188.45,188.25,188.43,4116.0,178.534,178.6099,178.4203,178.5909,4116.0
2021-07-08 12:10:00,188.43,188.46,188.25,188.29,4364.0,178.5909,178.6193,178.4203,178.4582,4364.0
2021-07-08 12:15:00,188.3,188.45,188.21,188.22,5688.0,178.4677,178.6099,178.3824,178.3919,5688.0
2021-07-08 12:20:00,188.21,188.32,188.02,188.02,4035.0,178.3824,178.4866,178.2023,178.2023,4035.0
2021-07-08 12:25:00,188.04,188.3,188.04,188.2,3296.0,178.2213,178.4677,178.2213,178.3729,3296.0
2021-07-08 12:30:00,188.21,188.4,188.16,188.29,7116.0,178.3824,178.5625,178.335,178.4582,7116.0
2021-07-08 12:35:00,188.32,188.45,188.3,188.44,3615.0,178.4866,178.6099,178.4677,178.6004,3615.0
2021-07-08 12:40:00,188.42,188.58,188.34,188.58,3600.0,178.5814,178.7331,178.5056,178.7331,3600.0
2021-07-08 12:45:00,188.58,188.67,188.49,188.51,7220.0,178.7331,178.8184,178.6478,178.6667,7220.0
2021-07-08 12:50:00,188.5,188.54,188.36,188.36,4279.0,178.6572,178.6952,178.5246,178.5246,4279.0
2021-07-08 12:55:00,188.46,188.46,188.31,188.37,3551.0,178.6193,178.6193,178.4772,178.534,3551.0
2021-07-08 13:00:00,188.38,188.38,188.09,188.09,3507.0,178.5435,178.5435,178.2687,178.2687,3507.0
2021-07-08 13:05:00,188.11,188.15,187.91,187.98,2901.0,178.2876,178.3255,178.0981,178.1644,2901.0
2021-07-08 13:10:00,187.95,187.96,187.64,187.64,2800.0,178.136,178.1454,177.8421,177.8421,2800.0
2021-07-08 13:15:00,187.68,187.86,187.66,187.8,4973.0,177.8801,178.0507,177.8611,177.9938,4973.0
2021-07-08 13:20:00,187.86,187.86,187.59,187.62,7127.0,178.0507,178.0507,177.7948,177.8232,7127.0
2021-07-08 13:25:00,187.63,187.93,187.6,187.93,6301.0,177.8327,178.117,177.8042,178.117,6301.0
2021-07-08 13:30:00,187.93,187.93,187.62,187.7,8122.0,178.117,178.117,177.8232,177.899,8122.0
2021-07-08 13:35:00,187.73,187.91,187.69,187.85,6442.0,177.9274,178.0981,177.8895,178.0412,6442.0
2021-07-08 13:40:00,187.84,188.02,187.74,188.02,5616.0,178.0317,178.2023,177.9369,178.2023,5616.0
2021-07-08 13:45:00,188.02,188.02,187.73,187.74,8626.0,178.2023,178.2023,177.9274,177.9369,8626.0
2021-07-08 13:50:00,187.7,187.7,187.6,187.65,6756.0,177.899,177.899,177.8042,177.8516,6756.0
2021-07-08 13:55:00,187.63,187.63,187.5,187.61,5870.0,177.8327,177.8327,177.7095,177.8137,5870.0
2021-07-08 14:00:00,187.61,187.61,187.42,187.49,6107.0,177.8137,177.8137,177.6336,177.7,6107.0
2021-07-08 14:05:00,187.49,187.51,187.33,187.38,7070.0,177.7,177.7189,177.5483,177.5957,7070.0
2021-07-08 14:10:00,187.4,187.65,187.4,187.59,7077.0,177.6147,177.8516,177.6147,177.7948,7077.0
2021-07-08 14:15:00,187.64,187.7,187.03,187.06,11105.0,177.8421,177.899,177.264,177.2924,11105.0
2021-07-08 14:20:00,187.06,187.15,186.87,186.88,9640.0,177.2924,177.3777,177.1124,177.1218,9640.0
2021-07-08 14:25:00,186.91,186.91,186.63,186.75,7261.0,177.1503,177.1503,176.8849,176.9986,7261.0
2021-07-08 14:30:00,186.71,186.87,186.63,186.87,8208.0,176.9607,177.1124,176.8849,177.1124,8208.0
2021-07-08 14:35:00,186.82,186.85,186.73,186.81,6309.0,177.065,177.0934,176.9797,177.0555,6309.0
2021-07-08 14:40:00,186.81,186.96,186.78,186.87,12278.0,177.0555,177.1977,177.0271,177.1124,12278.0
2021-07-08 14:45:00,186.88,186.88,186.68,186.77,8300.0,177.1218,177.1218,176.9323,177.0176,8300.0
2021-07-08 14:50:00,186.83,187.05,186.78,186.92,8378.0,177.0744,177.283,177.0271,177.1597,8378.0
2021-07-08 14:55:00,186.97,187.16,186.95,187.07,15346.0,177.2071,177.3872,177.1882,177.3019,15346.0
2021-07-08 15:00:00,187.08,187.26,187.07,187.17,15842.0,177.3114,177.482,177.3019,177.3967,15842.0
2021-07-08 15:05:00,187.14,187.15,186.88,186.9,4229.0,177.3683,177.3777,177.1218,177.1408,4229.0
2021-07-08 15:10:00,186.84,186.96,186.8,186.81,9125.0,177.0839,177.1977,177.046,177.0555,9125.0
2021-07-08 15:15:00,186.82,187.03,186.74,187.0,3604.0,177.065,177.264,176.9891,177.2356,3604.0
2021-07-08 15:20:00,187.03,187.27,187.0,187.13,6718.0,177.264,177.4915,177.2356,177.3588,6718.0
2021-07-08 15:25:00,187.08,187.16,187.02,187.02,6315.0,177.3114,177.3872,177.2545,177.2545,6315.0
2021-07-08 15:30:00,187.06,187.15,186.88,186.91,7196.0,177.2924,177.3777,177.1218,177.1503,7196.0
2021-07-08 15:35:00,186.94,187.17,186.89,186.96,11654.0,177.1787,177.3967,177.1313,177.1977,11654.0
2021-07-08 15:40:00,186.99,186.99,186.7,186.81,8992.0,177.2261,177.2261,176.9512,177.0555,8992.0
2021-07-08 15:45:00,186.8,186.8,186.51,186.73,15704.0,177.046,177.046,176.7712,176.9797,15704.0
2021-07-08 15:50:00,186.76,187.04,186.56,186.93,20944.0,177.0081,177.2735,176.8185,177.1692,20944.0
2021-07-08 15:55:00,186.97,187.26,186.93,187.26,66485.0,177.2071,177.482,177.1692,177.482,66485.0
2021-07-09 09:30:00,189.13,189.54,188.93,188.99,13242.0,179.2543,179.6429,179.0648,179.1217,13242.0
2021-07-09 09:35:00,188.97,189.75,188.96,189.75,3248.0,179.1027,179.842,179.0932,179.842,3248.0
2021-07-09 09:40:00,189.81,189.97,189.44,189.68,6685.0,179.8988,180.0505,179.5482,179.7756,6685.0
2021-07-09 09:45:00,189.7,189.94,189.48,189.73,3895.0,179.7946,180.0221,179.5861,179.823,3895.0
2021-07-09 09:50:00,189.87,190.2,189.7,190.2,15082.0,179.9557,180.2685,179.7946,180.2685,15082.0
2021-07-09 09:55:00,190.34,190.76,190.28,190.33,4222.0,180.4012,180.7992,180.3443,180.3917,4222.0
2021-07-09 10:00:00,190.35,190.65,190.35,190.59,17679.0,180.4106,180.695,180.4106,180.6381,17679.0
2021-07-09 10:05:00,190.48,190.66,190.36,190.37,5769.0,180.5339,180.7045,180.4201,180.4296,5769.0
2021-07-09 10:10:00,190.35,190.4,190.05,190.34,6496.0,180.4106,180.458,180.1263,180.4012,6496.0
2021-07-09 10:15:00,190.31,190.49,190.16,190.26,7478.0,180.3727,180.5433,180.2306,180.3253,7478.0
2021-07-09 10:20:00,190.28,190.43,190.12,190.21,6772.0,180.3443,180.4865,180.1927,180.278,6772.0
2021-07-09 10:25:00,190.18,190.41,189.94,190.13,10633.0,180.2495,180.4675,180.0221,180.2021,10633.0
2021-07-09 10:30:00,190.3,190.43,189.84,189.84,11001.0,180.3633,180.4865,179.9273,179.9273,11001.0
2021-07-09 10:35:00,189.87,190.08,189.79,189.84,10515.0,179.9557,180.1547,179.8799,179.9273,10515.0
2021-07-09 10:40:00,189.9,189.96,189.7,189.86,2600.0,179.9841,180.041,179.7946,179.9462,2600.0
2021-07-09 10:45:00,189.92,190.17,189.89,190.08,9556.0,180.0031,180.24,179.9747,180.1547,9556.0
2021-07-09 10:50:00,190.11,190.19,189.76,189.91,9212.0,180.1832,180.259,179.8515,179.9936,9212.0
2021-07-09 10:55:00,189.89,189.9,189.42,189.46,5925.0,179.9747,179.9841,179.5292,179.5671,5925.0
2021-07-09 11:00:00,189.5,189.79,189.45,189.78,3910.0,179.605,179.8799,179.5576,179.8704,3910.0
2021-07-09 11:05:00,189.86,190.1,189.86,189.93,11071.0,179.9462,180.1737,179.9462,180.0126,11071.0
2021-07-09 11:10:00,189.88,190.06,189.8,189.99,7096.0,179.9652,180.1358,179.8894,180.0694,7096.0
2021-07-09 11:15:00,189.95,190.08,189.92,190.06,5884.0,180.0315,180.1547,180.0031,180.1358,5884.0
2021-07-09 11:20:00,190.06,190.19,189.96,190.17,7189.0,180.1358,180.259,180.041,180.24,7189.0
2021-07-09 11:25:00,190.18,190.4,190.18,190.36,6538.0,180.2495,180.458,180.2495,180.4201,6538.0
2021-07-09 11:30:00,190.38,190.48,190.38,190.48,4378.0,180.4391,180.5339,180.4391,180.5339,4378.0
2021-07-09 11:35:00,190.49,190.79,190.48,190.7,5729.0,180.5433,180.8277,180.5339,180.7424,5729.0
2021-07-09 11:40:00,190.73,190.98,190.73,190.84,7810.0,180.7708,181.0077,180.7708,180.8751,7810.0
2021-07-09 11:45:00,190.8,190.86,190.54,190.6,8342.0,180.8371,180.894,180.5907,180.6476,8342.0
2021-07-09 11:50:00,190.57,190.73,190.46,190.46,6523.0,180.6192,180.7708,180.5149,180.5149,6523.0
2021-07-09 11:55:00,190.38,190.39,190.03,190.19,10915.0,180.4391,180.4486,180.1074,180.259,10915.0
2021-07-09 12:00:00,190.23,190.35,190.09,190.09,5992.0,180.2969,180.4106,180.1642,180.1642,5992.0
2021-07-09 12:05:00,190.05,190.12,189.98,189.98,4403.0,180.1263,180.1927,180.06,180.06,4403.0
2021-07-09 12:10:00,189.95,189.96,189.81,189.81,2700.0,180.0315,180.041,179.8988,179.8988,2700.0
2021-07-09 12:15:00,189.82,189.93,189.74,189.93,2700.0,179.9083,180.0126,179.8325,180.0126,2700.0
2021-07-09 12:20:00,189.88,190.04,189.86,189.94,10102.0,179.9652,180.1168,179.9462,180.0221,10102.0
2021-07-09 12:25:00,189.82,189.82,189.76,189.77,1412.0,179.9083,179.9083,179.8515,179.8609,1412.0
2021-07-09 12:30:00,189.73,189.77,189.63,189.71,7345.0,179.823,179.8609,179.7282,179.8041,7345.0
2021-07-09 12:35:00,189.83,189.93,189.83,189.93,1301.0,179.9178,180.0126,179.9178,180.0126,1301.0
2021-07-09 12:40:00,189.93,189.99,189.89,189.89,4071.0,180.0126,180.0694,179.9747,179.9747,4071.0
2021-07-09 12:45:00,189.92,190.02,189.84,189.84,2603.0,180.0031,180.0979,179.9273,179.9273,2603.0
2021-07-09 12:50:00,189.84,189.95,189.79,189.89,3325.0,179.9273,180.0315,179.8799,179.9747,3325.0
2021-07-09 12:55:00,189.92,190.01,189.87,189.96,7226.0,180.0031,180.0884,179.9557,180.041,7226.0
2021-07-09 13:00:00,190.0,190.0,189.87,189.99,3816.0,180.0789,180.0789,179.9557,180.0694,3816.0
2021-07-09 13:05:00,190.02,190.08,189.74,189.74,5380.0,180.0979,180.1547,179.8325,179.8325,5380.0
2021-07-09 13:10:00,189.76,189.89,189.74,189.88,3761.0,179.8515,179.9747,179.8325,179.9652,3761.0
2021-07-09 13:15:00,189.83,190.01,189.83,189.92,4790.0,179.9178,180.0884,179.9178,180.0031,4790.0
2021-07-09 13:20:00,189.94,190.01,189.9,190.0,2478.0,180.0221,180.0884,179.9841,180.0789,2478.0
2021-07-09 13:25:00,189.99,190.01,189.92,189.98,3301.0,180.0694,180.0884,180.0031,180.06,3301.0
2021-07-09 13:30:00,189.98,190.0,189.87,189.88,3537.0,180.06,180.0789,179.9557,179.9652,3537.0
2021-07-09 13:35:00,189.83,190.0,189.82,189.97,3931.0,179.9178,180.0789,179.9083,180.0505,3931.0
2021-07-09 13:40:00,190.0,190.15,189.98,190.14,8601.0,180.0789,180.2211,180.06,180.2116,8601.0
2021-07-09 13:45:00,190.13,190.13,189.98,190.08,10834.0,180.2021,180.2021,180.06,180.1547,10834.0
2021-07-09 13:50:00,190.14,190.17,190.02,190.02,8040.0,180.2116,180.24,180.0979,180.0979,8040.0
2021-07-09 13:55:00,190.05,190.09,189.95,189.98,4043.0,180.1263,180.1642,180.0315,180.06,4043.0
2021-07-09 14:00:00,189.95,189.98,189.91,189.93,3694.0,180.0315,180.06,179.9936,180.0126,3694.0
2021-07-09 14:05:00,189.94,190.01,189.84,189.97,3328.0,180.0221,180.0884,179.9273,180.0505,3328.0
2021-07-09 14:10:00,189.92,189.96,189.87,189.89,3281.0,180.0031,180.041,179.9557,179.9747,3281.0
2021-07-09 14:15:00,189.93,190.02,189.92,190.0,5321.0,180.0126,180.0979,180.0031,180.0789,5321.0
2021-07-09 14:20:00,189.98,190.03,189.96,189.97,4520.0,180.06,180.1074,180.041,180.0505,4520.0
2021-07-09 14:25:00,190.0,190.07,189.96,189.96,5518.0,180.0789,180.1453,180.041,180.041,5518.0
2021-07-09 14:30:00,189.93,190.01,189.93,189.93,3632.0,180.0126,180.0884,180.0126,180.0126,3632.0
2021-07-09 14:35:00,189.98,190.0,189.97,189.98,2251.0,180.06,180.0789,180.0505,180.06,2251.0
2021-07-09 14:40:00,189.97,190.01,189.87,190.0,4148.0,180.0505,180.0884,179.9557,180.0789,4148.0
2021-07-09 14:45:00,190.03,190.07,189.99,190.05,4821.0,180.1074,180.1453,180.0694,180.1263,4821.0
2021-07-09 14:50:00,190.02,190.18,190.02,190.17,5817.0,180.0979,180.2495,180.0979,180.24,5817.0
2021-07-09 14:55:00,190.16,190.34,190.16,190.28,5605.0,180.2306,180.4012,180.2306,180.3443,5605.0
2021-07-09 15:00:00,190.25,190.38,190.23,190.27,6183.0,180.3159,180.4391,180.2969,180.3348,6183.0
2021-07-09 15:05:00,190.28,190.33,190.26,190.28,4101.0,180.3443,180.3917,180.3253,180.3443,4101.0
2021-07-09 15:10:00,190.27,190.43,190.26,190.38,7585.0,180.3348,180.4865,180.3253,180.4391,7585.0
2021-07-09 15:15:00,190.39,190.46,190.35,190.42,9949.0,180.4486,180.5149,180.4106,180.477,9949.0
2021-07-09 15:20:00,190.42,190.43,190.32,190.34,10338.0,180.477,180.4865,180.3822,180.4012,10338.0
2021-07-09 15:25:00,190.35,190.48,190.35,190.39,8050.0,180.4106,180.5339,180.4106,180.4486,8050.0
2021-07-09 15:30:00,190.41,190.56,190.41,190.55,10853.0,180.4675,180.6097,180.4675,180.6002,10853.0
2021-07-09 15:35:00,190.53,190.59,190.25,190.27,14826.0,180.5812,180.6381,180.3159,180.3348,14826.0
2021-07-09 15:40:00,190.27,190.29,190.11,190.17,17210.0,180.3348,180.3538,180.1832,180.24,17210.0
2021-07-09 15:45:00,190.17,190.41,190.14,190.3,17231.0,180.24,180.4675,180.2116,180.3633,17231.0
2021-07-09 15:50:00,190.31,190.44,190.27,190.31,28488.0,180.3727,180.4959,180.3348,180.3727,28488.0
2021-07-09 15:55:00,190.3,190.57,190.08,190.3,99224.0,180.3633,180.6192,180.1547,180.3633,99224.0
2021-07-12 09:30:00,190.28,190.3,189.28,189.56,37575.0,180.3443,180.3633,179.3965,179.6619,37575.0
2021-07-12 09:35:00,189.87,190.57,189.87,190.28,4281.0,179.9557,180.6192,179.9557,180.3443,4281.0
2021-07-12 09:40:00,190.35,190.41,189.93,190.22,7640.0,180.4106,180.4675,180.0126,180.2874,7640.0
2021-07-12 09:45:00,190.12,190.41,189.85,190.4,5984.0,180.1927,180.4675,179.9368,180.458,5984.0
2021-07-12 09:50:00,190.37,190.87,190.29,190.8,3810.0,180.4296,180.9035,180.3538,180.8371,3810.0
2021-07-12 09:55:00,190.74,191.2,190.68,191.2,6118.0,180.7803,181.2163,180.7234,181.2163,6118.0
2021-07-12 10:00:00,191.27,191.38,191.03,191.22,9642.0,181.2826,181.3869,181.0551,181.2352,9642.0
2021-07-12 10:05:00,191.23,191.41,191.17,191.17,10080.0,181.2447,181.4153,181.1878,181.1878,10080.0
2021-07-12 10:10:00,191.19,191.47,191.16,191.35,6322.0,181.2068,181.4722,181.1783,181.3584,6322.0
2021-07-12 10:15:00,191.5,191.65,191.48,191.61,7127.0,181.5006,181.6428,181.4816,181.6049,7127.0
2021-07-12 10:20:00,191.58,191.69,191.28,191.53,8962.0,181.5764,181.6807,181.2921,181.529,8962.0
2021-07-12 10:25:00,191.64,191.65,191.44,191.62,11556.0,181.6333,181.6428,181.4437,181.6143,11556.0
2021-07-12 10:30:00,191.74,192.14,191.74,191.84,9593.0,181.7281,182.1072,181.7281,181.8228,9593.0
2021-07-12 10:35:00,191.87,191.87,191.49,191.76,6092.0,181.8513,181.8513,181.4911,181.747,6092.0
2021-07-12 10:40:00,191.83,191.95,191.74,191.78,9519.0,181.8134,181.9271,181.7281,181.766,9519.0
2021-07-12 10:45:00,191.84,191.93,191.47,191.6,6777.0,181.8228,181.9081,181.4722,181.5954,6777.0
2021-07-12 10:50:00,191.65,191.69,191.41,191.56,5744.0,181.6428,181.6807,181.4153,181.5575,5744.0
2021-07-12 10:55:00,191.51,191.67,191.41,191.63,5404.0,181.5101,181.6617,181.4153,181.6238,5404.0
2021-07-12 11:00:00,191.68,191.71,191.38,191.53,6802.0,181.6712,181.6996,181.3869,181.529,6802.0
2021-07-12 11:05:00,191.57,191.59,191.36,191.41,6638.0,181.5669,181.5859,181.3679,181.4153,6638.0
2021-07-12 11:10:00,191.37,191.47,191.31,191.42,3920.0,181.3774,181.4722,181.3205,181.4248,3920.0
2021-07-12 11:15:00,191.47,191.57,191.38,191.41,9312.0,181.4722,181.5669,181.3869,181.4153,9312.0
2021-07-12 11:20:00,191.41,191.49,191.33,191.44,6947.0,181.4153,181.4911,181.3395,181.4437,6947.0
2021-07-12 11:25:00,191.48,191.48,191.2,191.39,7602.0,181.4816,181.4816,181.2163,181.3963,7602.0
2021-07-12 11:30:00,191.29,191.32,191.16,191.2,5215.0,181.3016,181.33,181.1783,181.2163,5215.0
2021-07-12 11:35:00,191.2,191.33,191.14,191.23,2901.0,181.2163,181.3395,181.1594,181.2447,2901.0
2021-07-12 11:40:00,191.19,191.28,191.16,191.24,2992.0,181.2068,181.2921,181.1783,181.2542,2992.0
2021-07-12 11:45:00,191.23,191.33,191.23,191.33,4071.0,181.2447,181.3395,181.2447,181.3395,4071.0
2021-07-12 11:50:00,191.4,191.68,191.37,191.68,3068.0,181.4058,181.6712,181.3774,181.6712,3068.0
2021-07-12 11:55:00,191.72,191.87,191.63,191.87,4108.0,181.7091,181.8513,181.6238,181.8513,4108.0
2021-07-12 12:00:00,191.89,192.16,191.88,192.08,5473.0,181.8702,182.1261,181.8608,182.0503,5473.0
2021-07-12 12:05:00,192.09,192.15,191.99,192.09,4221.0,182.0598,182.1167,181.965,182.0598,4221.0
2021-07-12 12:10:00,192.05,192.07,191.92,191.98,2126.0,182.0219,182.0408,181.8987,181.9555,2126.0
2021-07-12 12:15:00,191.97,192.11,191.97,192.0,4150.0,181.9461,182.0787,181.9461,181.9745,4150.0
2021-07-12 12:20:00,192.02,192.03,191.81,191.81,2099.0,181.9934,182.0029,181.7944,181.7944,2099.0
2021-07-12 12:25:00,191.82,191.88,191.79,191.88,2317.0,181.8039,181.8608,181.7755,181.8608,2317.0
2021-07-12 12:30:00,191.92,192.07,191.87,192.07,3557.0,181.8987,182.0408,181.8513,182.0408,3557.0
2021-07-12 12:35:00,192.11,192.11,191.97,192.02,3600.0,182.0787,182.0787,181.9461,181.9934,3600.0
2021-07-12 12:40:00,192.01,192.14,192.0,192.0,2580.0,181.984,182.1072,181.9745,181.9745,2580.0
2021-07-12 12:45:00,191.97,192.05,191.92,191.92,3045.0,181.9461,182.0219,181.8987,181.8987,3045.0
2021-07-12 12:50:00,191.91,192.18,191.83,192.09,4152.0,181.8892,182.1451,181.8134,182.0598,4152.0
2021-07-12 12:55:00,192.15,192.33,192.14,192.26,5363.0,182.1167,182.2873,182.1072,182.2209,5363.0
2021-07-12 13:00:00,192.28,192.28,192.07,192.1,4204.0,182.2399,182.2399,182.0408,182.0693,4204.0
2021-07-12 13:05:00,192.09,192.1,191.96,191.97,3941.0,182.0598,182.0693,181.9366,181.9461,3941.0
2021-07-12 13:10:00,191.95,192.06,191.95,191.99,2883.0,181.9271,182.0314,181.9271,181.965,2883.0
2021-07-12 13:15:00,192.06,192.06,191.96,192.02,2495.0,182.0314,182.0314,181.9366,181.9934,2495.0
2021-07-12 13:20:00,192.0,192.11,191.95,192.0,3510.0,181.9745,182.0787,181.9271,181.9745,3510.0
2021-07-12 13:25:00,192.0,192.15,191.96,192.12,4874.0,181.9745,182.1167,181.9366,182.0882,4874.0
2021-07-12 13:30:00,192.08,192.24,192.02,192.22,8924.0,182.0503,182.202,181.9934,182.183,8924.0
2021-07-12 13:35:00,192.21,192.36,192.19,192.36,4100.0,182.1735,182.3157,182.1546,182.3157,4100.0
2021-07-12 13:40:00,192.33,192.34,192.18,192.27,2775.0,182.2873,182.2967,182.1451,182.2304,2775.0
2021-07-12 13:45:00,192.29,192.37,192.24,192.33,3165.0,182.2493,182.3252,182.202,182.2873,3165.0
2021-07-12 13:50:00,192.34,192.37,192.24,192.34,4201.0,182.2967,182.3252,182.202,182.2967,4201.0
2021-07-12 13:55:00,192.35,192.36,192.23,192.31,3546.0,182.3062,182.3157,182.1925,182.2683,3546.0
2021-07-12 14:00:00,192.35,192.36,192.16,192.18,4312.0,182.3062,182.3157,182.1261,182.1451,4312.0
2021-07-12 14:05:00,192.16,192.22,192.12,192.16,3511.0,182.1261,182.183,182.0882,182.1261,3511.0
2021-07-12 14:10:00,192.13,192.24,192.06,192.19,5730.0,182.0977,182.202,182.0314,182.1546,5730.0
2021-07-12 14:15:00,192.19,192.34,192.18,192.29,5794.0,182.1546,182.2967,182.1451,182.2493,5794.0
2021-07-12 14:20:00,192.27,192.32,192.23,192.3,5200.0,182.2304,182.2778,182.1925,182.2588,5200.0
2021-07-12 14:25:00,192.35,192.48,192.32,192.46,6236.0,182.3062,182.4294,182.2778,182.4105,6236.0
2021-07-12 14:30:00,192.46,192.49,192.33,192.35,7468.0,182.4105,182.4389,182.2873,182.3062,7468.0
2021-07-12 14:35:00,192.37,192.53,192.34,192.49,6131.0,182.3252,182.4768,182.2967,182.4389,6131.0
2021-07-12 14:40:00,192.45,192.56,192.45,192.56,3361.0,182.401,182.5052,182.401,182.5052,3361.0
2021-07-12 14:45:00,192.58,192.61,192.43,192.44,3361.0,182.5242,182.5526,182.382,182.3915,3361.0
2021-07-12 14:50:00,192.41,192.55,192.41,192.54,4086.0,182.3631,182.4958,182.3631,182.4863,4086.0
2021-07-12 14:55:00,192.57,192.71,192.57,192.62,6173.0,182.5147,182.6474,182.5147,182.5621,6173.0
2021-07-12 15:00:00,192.6,192.7,192.59,192.67,5787.0,182.5432,182.6379,182.5337,182.6095,5787.0
2021-07-12 15:05:00,192.66,192.81,192.65,192.76,5916.0,182.6,182.7422,182.5905,182.6948,5916.0
2021-07-12 15:10:00,192.83,192.95,192.8,192.89,8214.0,182.7611,182.8749,182.7327,182.818,8214.0
2021-07-12 15:15:00,192.86,192.93,192.82,192.88,8266.0,182.7896,182.8559,182.7517,182.8085,8266.0
2021-07-12 15:20:00,192.88,192.93,192.81,192.92,5078.0,182.8085,182.8559,182.7422,182.8464,5078.0
2021-07-12 15:25:00,192.89,192.98,192.84,192.95,8497.0,182.818,182.9033,182.7706,182.8749,8497.0
2021-07-12 15:30:00,192.96,193.02,192.91,193.01,6538.0,182.8844,182.9412,182.837,182.9317,6538.0
2021-07-12 15:35:00,193.03,193.07,192.91,192.91,11538.0,182.9507,182.9886,182.837,182.837,11538.0
2021-07-12 15:40:00,192.93,193.09,192.93,193.03,20106.0,182.8559,183.0076,182.8559,182.9507,20106.0
2021-07-12 15:45:00,193.06,193.16,192.97,193.12,19174.0,182.9791,183.0739,182.8938,183.036,19174.0
2021-07-12 15:50:00,193.13,193.25,192.98,193.18,21501.0,183.0455,183.1592,182.9033,183.0929,21501.0
2021-07-12 15:55:00,193.15,193.15,192.74,192.87,44621.0,183.0644,183.0644,182.6758,182.7991,44621.0
2021-07-13 09:30:00,192.22,192.4,192.16,192.4,11931.0,182.183,182.3536,182.1261,182.3536,11931.0
2021-07-13 09:35:00,192.4,192.6,192.17,192.46,2595.0,182.3536,182.5432,182.1356,182.4105,2595.0
2021-07-13 09:40:00,192.37,192.49,192.16,192.46,3577.0,182.3252,182.4389,182.1261,182.4105,3577.0
2021-07-13 09:45:00,192.3,192.3,191.73,192.0,3651.0,182.2588,182.2588,181.7186,181.9745,3651.0
2021-07-13 09:50:00,192.06,192.19,192.03,192.17,2523.0,182.0314,182.1546,182.0029,182.1356,2523.0
2021-07-13 09:55:00,192.13,192.18,191.85,191.86,2213.0,182.0977,182.1451,181.8323,181.8418,2213.0
2021-07-13 10:00:00,191.85,191.87,191.49,191.61,10417.0,181.8323,181.8513,181.4911,181.6049,10417.0
2021-07-13 10:05:00,191.64,192.14,191.56,191.96,11528.0,181.6333,182.1072,181.5575,181.9366,11528.0
2021-07-13 10:10:00,192.07,192.56,191.97,192.38,7597.0,182.0408,182.5052,181.9461,182.3346,7597.0
2021-07-13 10:15:00,192.46,192.65,192.29,192.45,6727.0,182.4105,182.5905,182.2493,182.401,6727.0
2021-07-13 10:20:00,192.42,192.76,192.22,192.22,5549.0,182.3726,182.6948,182.183,182.183,5549.0
2021-07-13 10:25:00,192.23,192.26,191.82,191.82,6565.0,182.1925,182.2209,181.8039,181.8039,6565.0
2021-07-13 10:30:00,191.84,192.0,191.74,191.9,5172.0,181.8228,181.9745,181.7281,181.8797,5172.0
2021-07-13 10:35:00,191.9,192.04,191.67,191.75,3475.0,181.8797,182.0124,181.6617,181.7375,3475.0
2021-07-13 10:40:00,191.73,191.78,191.62,191.76,2462.0,181.7186,181.766,181.6143,181.747,2462.0
2021-07-13 10:45:00,191.74,191.91,191.63,191.84,6162.0,181.7281,181.8892,181.6238,181.8228,6162.0
2021-07-13 10:50:00,191.8,192.05,191.78,191.84,4400.0,181.7849,182.0219,181.766,181.8228,4400.0
2021-07-13 10:55:00,191.84,191.99,191.84,191.95,4372.0,181.8228,181.965,181.8228,181.9271,4372.0
2021-07-13 11:00:00,191.93,192.01,191.79,191.88,3090.0,181.9081,181.984,181.7755,181.8608,3090.0
2021-07-13 11:05:00,191.87,192.1,191.84,191.96,7279.0,181.8513,182.0693,181.8228,181.9366,7279.0
2021-07-13 11:10:00,191.9,191.97,191.83,191.92,2258.0,181.8797,181.9461,181.8134,181.8987,2258.0
2021-07-13 11:15:00,191.88,191.89,191.7,191.82,2893.0,181.8608,181.8702,181.6902,181.8039,2893.0
2021-07-13 11:20:00,191.8,192.18,191.73,192.16,3969.0,181.7849,182.1451,181.7186,182.1261,3969.0
2021-07-13 11:25:00,192.19,192.27,191.85,191.87,6938.0,182.1546,182.2304,181.8323,181.8513,6938.0
2021-07-13 11:30:00,191.83,191.85,191.61,191.77,121374.0,181.8134,181.8323,181.6049,181.7565,121374.0
2021-07-13 11:35:00,191.83,191.83,191.37,191.39,8815.0,181.8134,181.8134,181.3774,181.3963,8815.0
2021-07-13 11:40:00,191.28,191.3,191.14,191.16,3206.0,181.2921,181.311,181.1594,181.1783,3206.0
2021-07-13 11:45:00,191.14,191.56,191.13,191.52,2114.0,181.1594,181.5575,181.1499,181.5196,2114.0
2021-07-13 11:50:00,191.49,191.82,191.46,191.82,2202.0,181.4911,181.8039,181.4627,181.8039,2202.0
2021-07-13 11:55:00,191.79,192.02,191.74,191.82,7000.0,181.7755,181.9934,181.7281,181.8039,7000.0
2021-07-13 12:00:00,191.96,191.97,191.75,191.75,2458.0,181.9366,181.9461,181.7375,181.7375,2458.0
2021-07-13 12:05:00,191.85,191.88,191.72,191.8,1257.0,181.8323,181.8608,181.7091,181.7849,1257.0
2021-07-13 12:10:00,191.8,191.96,191.8,191.83,3052.0,181.7849,181.9366,181.7849,181.8134,3052.0
2021-07-13 12:15:00,191.87,192.01,191.87,191.95,2000.0,181.8513,181.984,181.8513,181.9271,2000.0
2021-07-13 12:20:00,191.89,191.89,191.7,191.71,1502.0,181.8702,181.8702,181.6902,181.6996,1502.0
2021-07-13 12:25:00,191.72,191.77,191.61,191.77,2250.0,181.7091,181.7565,181.6049,181.7565,2250.0
2021-07-13 12:30:00,191.82,191.82,191.7,191.74,1400.0,181.8039,181.8039,181.6902,181.7281,1400.0
2021-07-13 12:35:00,191.75,191.77,191.59,191.59,3987.0,181.7375,181.7565,181.5859,181.5859,3987.0
2021-07-13 12:40:00,191.59,191.63,191.49,191.5,1600.0,181.5859,181.6238,181.4911,181.5006,1600.0
2021-07-13 12:45:00,191.47,191.47,191.16,191.24,4863.0,181.4722,181.4722,181.1783,181.2542,4863.0
2021-07-13 12:50:00,191.24,191.35,191.24,191.31,4031.0,181.2542,181.3584,181.2542,181.3205,4031.0
2021-07-13 12:55:00,191.32,191.49,191.3,191.46,1600.0,181.33,181.4911,181.311,181.4627,1600.0
2021-07-13 13:00:00,191.45,191.49,191.36,191.36,2802.0,181.4532,181.4911,181.3679,181.3679,2802.0
2021-07-13 13:05:00,191.39,191.52,191.38,191.39,2200.0,181.3963,181.5196,181.3869,181.3963,2200.0
2021-07-13 13:10:00,191.36,191.45,191.25,191.25,2035.0,181.3679,181.4532,181.2636,181.2636,2035.0
2021-07-13 13:15:00,191.29,191.41,191.28,191.3,3650.0,181.3016,181.4153,181.2921,181.311,3650.0
2021-07-13 13:20:00,191.33,191.66,191.33,191.59,3703.0,181.3395,181.6522,181.3395,181.5859,3703.0
2021-07-13 13:25:00,191.53,191.57,191.42,191.57,3303.0,181.529,181.5669,181.4248,181.5669,3303.0
2021-07-13 13:30:00,191.53,191.57,191.36,191.36,2504.0,181.529,181.5669,181.3679,181.3679,2504.0
2021-07-13 13:35:00,191.3,191.47,191.26,191.34,3593.0,181.311,181.4722,181.2731,181.3489,3593.0
2021-07-13 13:40:00,191.39,191.4,191.19,191.26,5026.0,181.3963,181.4058,181.2068,181.2731,5026.0
2021-07-13 13:45:00,191.24,191.4,191.21,191.21,2720.0,181.2542,181.4058,181.2257,181.2257,2720.0
2021-07-13 13:50:00,191.27,191.38,191.25,191.36,2408.0,181.2826,181.3869,181.2636,181.3679,2408.0
2021-07-13 13:55:00,191.36,191.59,191.36,191.5,4191.0,181.3679,181.5859,181.3679,181.5006,4191.0
2021-07-13 14:00:00,191.48,191.49,191.26,191.26,3500.0,181.4816,181.4911,181.2731,181.2731,3500.0
2021-07-13 14:05:00,191.31,191.34,191.15,191.2,5503.0,181.3205,181.3489,181.1689,181.2163,5503.0
2021-07-13 14:10:00,191.28,191.57,191.26,191.57,2636.0,181.2921,181.5669,181.2731,181.5669,2636.0
2021-07-13 14:15:00,191.52,191.52,191.4,191.45,3500.0,181.5196,181.5196,181.4058,181.4532,3500.0
2021-07-13 14:20:00,191.41,191.41,191.18,191.28,4900.0,181.4153,181.4153,181.1973,181.2921,4900.0
2021-07-13 14:25:00,191.3,191.44,191.24,191.4,10054.0,181.311,181.4437,181.2542,181.4058,10054.0
2021-07-13 14:30:00,191.35,191.37,191.28,191.31,3324.0,181.3584,181.3774,181.2921,181.3205,3324.0
2021-07-13 14:35:00,191.32,191.34,191.22,191.23,3100.0,181.33,181.3489,181.2352,181.2447,3100.0
2021-07-13 14:40:00,191.21,191.26,191.01,191.02,4861.0,181.2257,181.2731,181.0362,181.0457,4861.0
2021-07-13 14:45:00,191.03,191.26,191.02,191.26,4521.0,181.0551,181.2731,181.0457,181.2731,4521.0
2021-07-13 14:50:00,191.24,191.36,191.22,191.27,4304.0,181.2542,181.3679,181.2352,181.2826,4304.0
2021-07-13 14:55:00,191.26,191.31,191.2,191.29,4421.0,181.2731,181.3205,181.2163,181.3016,4421.0
2021-07-13 15:00:00,191.27,191.45,191.23,191.39,12117.0,181.2826,181.4532,181.2447,181.3963,12117.0
2021-07-13 15:05:00,191.37,191.44,191.03,191.03,4767.0,181.3774,181.4437,181.0551,181.0551,4767.0
2021-07-13 15:10:00,191.07,191.09,190.78,190.82,4300.0,181.093,181.112,180.8182,180.8561,4300.0
2021-07-13 15:15:00,190.81,190.96,190.78,190.92,7526.0,180.8466,180.9888,180.8182,180.9509,7526.0
2021-07-13 15:20:00,190.92,191.0,190.79,190.81,7127.0,180.9509,181.0267,180.8277,180.8466,7127.0
2021-07-13 15:25:00,190.84,190.87,190.73,190.82,7263.0,180.8751,180.9035,180.7708,180.8561,7263.0
2021-07-13 15:30:00,190.85,191.0,190.74,190.97,8303.0,180.8845,181.0267,180.7803,180.9983,8303.0
2021-07-13 15:35:00,190.97,191.18,190.88,191.15,8981.0,180.9983,181.1973,180.913,181.1689,8981.0
2021-07-13 15:40:00,191.11,191.29,191.04,191.28,7633.0,181.131,181.3016,181.0646,181.2921,7633.0
2021-07-13 15:45:00,191.31,191.34,191.03,191.03,15296.0,181.3205,181.3489,181.0551,181.0551,15296.0
2021-07-13 15:50:00,191.01,191.12,190.86,191.08,20576.0,181.0362,181.1404,180.894,181.1025,20576.0
2021-07-13 15:55:00,191.11,191.21,190.97,191.19,51915.0,181.131,181.2257,180.9983,181.2068,51915.0
2021-07-14 09:30:00,192.06,192.15,191.67,191.79,20487.0,182.0314,182.1167,181.6617,181.7755,20487.0
2021-07-14 09:35:00,191.96,192.34,191.92,192.22,4287.0,181.9366,182.2967,181.8987,182.183,4287.0
2021-07-14 09:40:00,192.4,192.87,192.4,192.78,5361.0,182.3536,182.7991,182.3536,182.7138,5361.0
2021-07-14 09:45:00,192.67,192.77,192.58,192.7,8260.0,182.6095,182.7043,182.5242,182.6379,8260.0
2021-07-14 09:50:00,192.71,192.71,192.38,192.51,8797.0,182.6474,182.6474,182.3346,182.4579,8797.0
2021-07-14 09:55:00,192.5,192.67,192.15,192.17,12641.0,182.4484,182.6095,182.1167,182.1356,12641.0
2021-07-14 10:00:00,192.26,192.32,192.08,192.09,6256.0,182.2209,182.2778,182.0503,182.0598,6256.0
2021-07-14 10:05:00,192.11,192.28,191.83,191.87,8860.0,182.0787,182.2399,181.8134,181.8513,8860.0
2021-07-14 10:10:00,191.87,192.27,191.87,192.23,9114.0,181.8513,182.2304,181.8513,182.1925,9114.0
2021-07-14 10:15:00,192.27,193.17,192.26,193.17,11993.0,182.2304,183.0834,182.2209,183.0834,11993.0
2021-07-14 10:20:00,193.23,193.23,192.68,192.68,5677.0,183.1403,183.1403,182.619,182.619,5677.0
2021-07-14 10:25:00,192.66,192.67,192.14,192.14,3629.0,182.6,182.6095,182.1072,182.1072,3629.0
2021-07-14 10:30:00,192.12,192.31,192.02,192.19,5060.0,182.0882,182.2683,181.9934,182.1546,5060.0
2021-07-14 10:35:00,192.36,192.57,192.25,192.47,13987.0,182.3157,182.5147,182.2114,182.4199,13987.0
2021-07-14 10:40:00,192.5,192.66,192.41,192.6,6352.0,182.4484,182.6,182.3631,182.5432,6352.0
2021-07-14 10:45:00,192.57,192.66,192.34,192.63,7237.0,182.5147,182.6,182.2967,182.5716,7237.0
2021-07-14 10:50:00,192.71,192.71,192.41,192.48,3666.0,182.6474,182.6474,182.3631,182.4294,3666.0
2021-07-14 10:55:00,192.49,192.83,192.46,192.67,7418.0,182.4389,182.7611,182.4105,182.6095,7418.0
2021-07-14 11:00:00,192.64,192.72,192.45,192.66,6810.0,182.5811,182.6569,182.401,182.6,6810.0
2021-07-14 11:05:00,192.61,192.61,192.3,192.31,10907.0,182.5526,182.5526,182.2588,182.2683,10907.0
2021-07-14 11:10:00,192.28,192.57,192.28,192.54,5909.0,182.2399,182.5147,182.2399,182.4863,5909.0
2021-07-14 11:15:00,192.5,192.62,192.38,192.59,4442.0,182.4484,182.5621,182.3346,182.5337,4442.0
2021-07-14 11:20:00,192.59,192.63,192.38,192.4,3825.0,182.5337,182.5716,182.3346,182.3536,3825.0
2021-07-14 11:25:00,192.27,192.36,192.05,192.1,5503.0,182.2304,182.3157,182.0219,182.0693,5503.0
2021-07-14 11:30:00,192.14,192.43,192.13,192.15,9011.0,182.1072,182.382,182.0977,182.1167,9011.0
2021-07-14 11:35:00,192.24,192.43,192.09,192.09,2900.0,182.202,182.382,182.0598,182.0598,2900.0
2021-07-14 11:40:00,192.08,192.08,191.82,191.93,7492.0,182.0503,182.0503,181.8039,181.9081,7492.0
2021-07-14 11:45:00,191.93,192.01,191.79,191.83,3950.0,181.9081,181.984,181.7755,181.8134,3950.0
2021-07-14 11:50:00,191.83,191.9,191.67,191.9,6405.0,181.8134,181.8797,181.6617,181.8797,6405.0
2021-07-14 11:55:00,191.85,191.96,191.76,191.93,4600.0,181.8323,181.9366,181.747,181.9081,4600.0
2021-07-14 12:00:00,192.0,192.28,192.0,192.09,6558.0,181.9745,182.2399,181.9745,182.0598,6558.0
2021-07-14 12:05:00,192.2,192.3,192.14,192.14,3800.0,182.164,182.2588,182.1072,182.1072,3800.0
2021-07-14 12:10:00,192.09,192.16,191.88,191.88,3470.0,182.0598,182.1261,181.8608,181.8608,3470.0
2021-07-14 12:15:00,191.9,192.05,191.85,191.97,4067.0,181.8797,182.0219,181.8323,181.9461,4067.0
2021-07-14 12:20:00,191.95,191.95,191.73,191.76,8213.0,181.9271,181.9271,181.7186,181.747,8213.0
2021-07-14 12:25:00,191.8,192.01,191.76,191.89,8797.0,181.7849,181.984,181.747,181.8702,8797.0
2021-07-14 12:30:00,191.87,191.97,191.67,191.89,3501.0,181.8513,181.9461,181.6617,181.8702,3501.0
2021-07-14 12:35:00,191.88,192.01,191.69,191.77,7255.0,181.8608,181.984,181.6807,181.7565,7255.0
2021-07-14 12:40:00,191.74,191.89,191.71,191.89,2919.0,181.7281,181.8702,181.6996,181.8702,2919.0
2021-07-14 12:45:00,191.91,191.97,191.81,191.97,2705.0,181.8892,181.9461,181.7944,181.9461,2705.0
2021-07-14 12:50:00,191.89,191.89,191.76,191.82,5504.0,181.8702,181.8702,181.747,181.8039,5504.0
2021-07-14 12:55:00,191.73,191.73,191.5,191.66,7911.0,181.7186,181.7186,181.5006,181.6522,7911.0
2021-07-14 13:00:00,191.69,191.69,191.33,191.4,3621.0,181.6807,181.6807,181.3395,181.4058,3621.0
2021-07-14 13:05:00,191.27,191.27,190.52,190.58,10980.0,181.2826,181.2826,180.5718,180.6286,10980.0
2021-07-14 13:10:00,190.59,191.27,190.58,191.16,11484.0,180.6381,181.2826,180.6286,181.1783,11484.0
2021-07-14 13:15:00,191.14,191.15,190.64,190.75,14068.0,181.1594,181.1689,180.6855,180.7898,14068.0
2021-07-14 13:20:00,190.74,191.03,190.73,191.01,3288.0,180.7803,181.0551,180.7708,181.0362,3288.0
2021-07-14 13:25:00,191.11,191.39,191.07,191.33,2717.0,181.131,181.3963,181.093,181.3395,2717.0
2021-07-14 13:30:00,191.29,191.44,191.26,191.35,5534.0,181.3016,181.4437,181.2731,181.3584,5534.0
2021-07-14 13:35:00,191.38,191.67,191.38,191.61,3169.0,181.3869,181.6617,181.3869,181.6049,3169.0
2021-07-14 13:40:00,191.72,191.75,191.52,191.52,3588.0,181.7091,181.7375,181.5196,181.5196,3588.0
2021-07-14 13:45:00,191.53,191.71,191.53,191.61,4601.0,181.529,181.6996,181.529,181.6049,4601.0
2021-07-14 13:50:00,191.67,191.74,191.6,191.74,5825.0,181.6617,181.7281,181.5954,181.7281,5825.0
2021-07-14 13:55:00,191.7,191.76,191.48,191.53,5302.0,181.6902,181.747,181.4816,181.529,5302.0
2021-07-14 14:00:00,191.5,191.5,191.23,191.23,7952.0,181.5006,181.5006,181.2447,181.2447,7952.0
2021-07-14 14:05:00,191.22,191.62,191.19,191.62,3465.0,181.2352,181.6143,181.2068,181.6143,3465.0
2021-07-14 14:10:00,191.59,191.66,191.51,191.56,4400.0,181.5859,181.6522,181.5101,181.5575,4400.0
2021-07-14 14:15:00,191.58,191.7,191.54,191.56,4814.0,181.5764,181.6902,181.5385,181.5575,4814.0
2021-07-14 14:20:00,191.59,191.7,191.55,191.59,4750.0,181.5859,181.6902,181.548,181.5859,4750.0
2021-07-14 14:25:00,191.61,191.79,191.61,191.68,5459.0,181.6049,181.7755,181.6049,181.6712,5459.0
2021-07-14 14:30:00,191.72,191.81,191.5,191.5,9725.0,181.7091,181.7944,181.5006,181.5006,9725.0
2021-07-14 14:35:00,191.5,191.55,191.4,191.45,5877.0,181.5006,181.548,181.4058,181.4532,5877.0
2021-07-14 14:40:00,191.43,191.44,191.31,191.38,2709.0,181.4342,181.4437,181.3205,181.3869,2709.0
2021-07-14 14:45:00,191.39,191.39,191.21,191.22,3430.0,181.3963,181.3963,181.2257,181.2352,3430.0
2021-07-14 14:50:00,191.28,191.42,191.27,191.28,4395.0,181.2921,181.4248,181.2826,181.2921,4395.0
2021-07-14 14:55:00,191.33,191.38,191.1,191.2,5818.0,181.3395,181.3869,181.1215,181.2163,5818.0
2021-07-14 15:00:00,191.21,191.32,191.17,191.23,5483.0,181.2257,181.33,181.1878,181.2447,5483.0
2021-07-14 15:05:00,191.29,191.33,191.24,191.31,3035.0,181.3016,181.3395,181.2542,181.3205,3035.0
2021-07-14 15:10:00,191.34,191.43,191.03,191.03,7092.0,181.3489,181.4342,181.0551,181.0551,7092.0
2021-07-14 15:15:00,191.07,191.26,190.99,191.14,6615.0,181.093,181.2731,181.0172,181.1594,6615.0
2021-07-14 15:20:00,191.14,191.3,191.11,191.18,6617.0,181.1594,181.311,181.131,181.1973,6617.0
2021-07-14 15:25:00,191.16,191.22,191.05,191.08,3921.0,181.1783,181.2352,181.0741,181.1025,3921.0
2021-07-14 15:30:00,191.05,191.05,190.91,190.99,11607.0,181.0741,181.0741,180.9414,181.0172,11607.0
2021-07-14 15:35:00,190.99,191.24,190.97,191.15,9703.0,181.0172,181.2542,180.9983,181.1689,9703.0
2021-07-14 15:40:00,191.14,191.2,191.08,191.11,10947.0,181.1594,181.2163,181.1025,181.131,10947.0
2021-07-14 15:45:00,191.08,191.29,191.0,191.06,17182.0,181.1025,181.3016,181.0267,181.0836,17182.0
2021-07-14 15:50:00,190.98,190.98,190.75,190.91,27162.0,181.0077,181.0077,180.7898,180.9414,27162.0
2021-07-14 15:55:00,190.89,191.0,190.8,190.99,44985.0,180.9224,181.0267,180.8371,181.0172,44985.0
2021-07-15 09:30:00,189.91,191.5,189.91,190.89,31778.0,179.9936,181.5006,179.9936,180.9224,31778.0
2021-07-15 09:35:00,191.01,191.75,191.01,191.62,9906.0,181.0362,181.7375,181.0362,181.6143,9906.0
2021-07-15 09:40:00,191.39,191.49,190.34,190.34,2400.0,181.3963,181.4911,180.4012,180.4012,2400.0
2021-07-15 09:45:00,190.5,191.19,190.5,190.83,3100.0,180.5528,181.2068,180.5528,180.8656,3100.0
2021-07-15 09:50:00,191.09,191.49,191.09,191.44,2923.0,181.112,181.4911,181.112,181.4437,2923.0
2021-07-15 09:55:00,191.5,191.84,191.33,191.75,5593.0,181.5006,181.8228,181.3395,181.7375,5593.0
2021-07-15 10:00:00,191.74,192.29,191.71,192.08,9494.0,181.7281,182.2493,181.6996,182.0503,9494.0
2021-07-15 10:05:00,192.08,192.17,191.72,191.78,12059.0,182.0503,182.1356,181.7091,181.766,12059.0
2021-07-15 10:10:00,191.73,191.82,191.52,191.52,4844.0,181.7186,181.8039,181.5196,181.5196,4844.0
2021-07-15 10:15:00,191.47,191.5,191.33,191.36,4478.0,181.4722,181.5006,181.3395,181.3679,4478.0
2021-07-15 10:20:00,191.41,191.67,191.38,191.67,26305.0,181.4153,181.6617,181.3869,181.6617,26305.0
2021-07-15 10:25:00,191.59,191.96,191.51,191.78,5273.0,181.5859,181.9366,181.5101,181.766,5273.0
2021-07-15 10:30:00,191.82,192.07,191.77,192.0,5238.0,181.8039,182.0408,181.7565,181.9745,5238.0
2021-07-15 10:35:00,192.15,192.24,191.88,192.07,6031.0,182.1167,182.202,181.8608,182.0408,6031.0
2021-07-15 10:40:00,192.0,192.16,191.85,191.92,3646.0,181.9745,182.1261,181.8323,181.8987,3646.0
2021-07-15 10:45:00,191.9,192.14,191.87,192.09,5026.0,181.8797,182.1072,181.8513,182.0598,5026.0
2021-07-15 10:50:00,192.09,192.21,191.96,192.12,7228.0,182.0598,182.1735,181.9366,182.0882,7228.0
2021-07-15 10:55:00,192.21,192.29,192.07,192.28,4134.0,182.1735,182.2493,182.0408,182.2399,4134.0
2021-07-15 11:00:00,192.23,192.23,191.59,191.84,5478.0,182.1925,182.1925,181.5859,181.8228,5478.0
2021-07-15 11:05:00,191.81,191.86,191.69,191.69,2360.0,181.7944,181.8418,181.6807,181.6807,2360.0
2021-07-15 11:10:00,191.77,191.77,191.54,191.7,4169.0,181.7565,181.7565,181.5385,181.6902,4169.0
2021-07-15 11:15:00,191.66,191.75,191.61,191.64,2910.0,181.6522,181.7375,181.6049,181.6333,2910.0
2021-07-15 11:20:00,191.63,191.63,191.51,191.57,3448.0,181.6238,181.6238,181.5101,181.5669,3448.0
2021-07-15 11:25:00,191.53,191.69,191.47,191.66,8004.0,181.529,181.6807,181.4722,181.6522,8004.0
2021-07-15 11:30:00,191.64,191.73,191.62,191.7,6176.0,181.6333,181.7186,181.6143,181.6902,6176.0
2021-07-15 11:35:00,191.71,191.87,191.7,191.86,2514.0,181.6996,181.8513,181.6902,181.8418,2514.0
2021-07-15 11:40:00,191.88,191.93,191.82,191.84,4004.0,181.8608,181.9081,181.8039,181.8228,4004.0
2021-07-15 11:45:00,191.82,191.86,191.75,191.84,3903.0,181.8039,181.8418,181.7375,181.8228,3903.0
2021-07-15 11:50:00,191.88,192.1,191.86,192.09,3100.0,181.8608,182.0693,181.8418,182.0598,3100.0
2021-07-15 11:55:00,192.12,192.15,191.93,191.95,4440.0,182.0882,182.1167,181.9081,181.9271,4440.0
2021-07-15 12:00:00,191.94,192.05,191.59,191.59,5764.0,181.9176,182.0219,181.5859,181.5859,5764.0
2021-07-15 12:05:00,191.58,191.58,191.18,191.21,5515.0,181.5764,181.5764,181.1973,181.2257,5515.0
2021-07-15 12:10:00,191.23,191.52,191.2,191.37,4100.0,181.2447,181.5196,181.2163,181.3774,4100.0
2021-07-15 12:15:00,191.36,191.36,191.09,191.28,4959.0,181.3679,181.3679,181.112,181.2921,4959.0
2021-07-15 12:20:00,191.28,191.44,191.23,191.37,4155.0,181.2921,181.4437,181.2447,181.3774,4155.0
2021-07-15 12:25:00,191.32,191.37,191.23,191.31,2788.0,181.33,181.3774,181.2447,181.3205,2788.0
2021-07-15 12:30:00,191.36,191.7,191.35,191.64,3331.0,181.3679,181.6902,181.3584,181.6333,3331.0
2021-07-15 12:35:00,191.65,191.65,191.49,191.5,2200.0,181.6428,181.6428,181.4911,181.5006,2200.0
2021-07-15 12:40:00,191.56,191.65,191.49,191.65,2020.0,181.5575,181.6428,181.4911,181.6428,2020.0
2021-07-15 12:45:00,191.68,191.68,191.47,191.47,3303.0,181.6712,181.6712,181.4722,181.4722,3303.0
2021-07-15 12:50:00,191.58,191.62,191.33,191.43,4870.0,181.5764,181.6143,181.3395,181.4342,4870.0
2021-07-15 12:55:00,191.49,191.51,191.32,191.32,2581.0,181.4911,181.5101,181.33,181.33,2581.0
2021-07-15 13:00:00,191.3,191.41,191.23,191.41,2293.0,181.311,181.4153,181.2447,181.4153,2293.0
2021-07-15 13:05:00,191.41,191.51,191.36,191.39,3902.0,181.4153,181.5101,181.3679,181.3963,3902.0
2021-07-15 13:10:00,191.38,191.38,190.99,191.02,3871.0,181.3869,181.3869,181.0172,181.0457,3871.0
2021-07-15 13:15:00,190.94,191.1,190.9,190.94,3252.0,180.9698,181.1215,180.9319,180.9698,3252.0
2021-07-15 13:20:00,191.04,191.09,190.98,191.06,1900.0,181.0646,181.112,181.0077,181.0836,1900.0
2021-07-15 13:25:00,191.05,191.2,191.05,191.14,1600.0,181.0741,181.2163,181.0741,181.1594,1600.0
2021-07-15 13:30:00,191.13,191.14,190.9,190.96,4056.0,181.1499,181.1594,180.9319,180.9888,4056.0
2021-07-15 13:35:00,190.91,191.06,190.89,190.96,3929.0,180.9414,181.0836,180.9224,180.9888,3929.0
2021-07-15 13:40:00,191.0,191.0,190.67,190.69,4391.0,181.0267,181.0267,180.7139,180.7329,4391.0
2021-07-15 13:45:00,190.67,190.95,190.66,190.95,8208.0,180.7139,180.9793,180.7045,180.9793,8208.0
2021-07-15 13:50:00,190.92,190.99,190.83,190.89,4078.0,180.9509,181.0172,180.8656,180.9224,4078.0
2021-07-15 13:55:00,190.83,190.97,190.8,190.84,3723.0,180.8656,180.9983,180.8371,180.8751,3723.0
2021-07-15 14:00:00,190.91,191.05,190.9,190.91,5528.0,180.9414,181.0741,180.9319,180.9414,5528.0
2021-07-15 14:05:00,190.87,191.14,190.84,191.1,4100.0,180.9035,181.1594,180.8751,181.1215,4100.0
2021-07-15 14:10:00,191.08,191.26,191.06,191.21,3801.0,181.1025,181.2731,181.0836,181.2257,3801.0
2021-07-15 14:15:00,191.22,191.41,191.22,191.36,3047.0,181.2352,181.4153,181.2352,181.3679,3047.0
2021-07-15 14:20:00,191.43,191.67,191.39,191.66,5724.0,181.4342,181.6617,181.3963,181.6522,5724.0
2021-07-15 14:25:00,191.69,191.85,191.64,191.85,6573.0,181.6807,181.8323,181.6333,181.8323,6573.0
2021-07-15 14:30:00,191.83,191.91,191.72,191.78,11070.0,181.8134,181.8892,181.7091,181.766,11070.0
2021-07-15 14:35:00,191.79,191.91,191.74,191.74,3704.0,181.7755,181.8892,181.7281,181.7281,3704.0
2021-07-15 14:40:00,191.73,191.83,191.7,191.81,3219.0,181.7186,181.8134,181.6902,181.7944,3219.0
2021-07-15 14:45:00,191.81,191.98,191.6,191.93,26983.0,181.7944,181.9555,181.5954,181.9081,26983.0
2021-07-15 14:50:00,191.86,191.89,191.46,191.57,5144.0,181.8418,181.8702,181.4627,181.5669,5144.0
2021-07-15 14:55:00,191.58,191.67,191.49,191.67,4862.0,181.5764,181.6617,181.4911,181.6617,4862.0
2021-07-15 15:00:00,191.62,191.79,191.62,191.67,4726.0,181.6143,181.7755,181.6143,181.6617,4726.0
2021-07-15 15:05:00,191.68,191.76,191.6,191.66,5157.0,181.6712,181.747,181.5954,181.6522,5157.0
2021-07-15 15:10:00,191.64,191.74,191.49,191.51,5822.0,181.6333,181.7281,181.4911,181.5101,5822.0
2021-07-15 15:15:00,191.56,191.72,191.52,191.69,5701.0,181.5575,181.7091,181.5196,181.6807,5701.0
2021-07-15 15:20:00,191.69,191.89,191.65,191.89,4516.0,181.6807,181.8702,181.6428,181.8702,4516.0
2021-07-15 15:25:00,191.9,192.26,191.86,192.26,44172.0,181.8797,182.2209,181.8418,182.2209,44172.0
2021-07-15 15:30:00,192.24,192.26,191.97,192.08,6711.0,182.202,182.2209,181.9461,182.0503,6711.0
2021-07-15 15:35:00,192.15,192.28,192.03,192.12,9208.0,182.1167,182.2399,182.0029,182.0882,9208.0
2021-07-15 15:40:00,192.13,192.17,192.01,192.13,8234.0,182.0977,182.1356,181.984,182.0977,8234.0
2021-07-15 15:45:00,192.15,192.34,192.15,192.21,10869.0,182.1167,182.2967,182.1167,182.1735,10869.0
2021-07-15 15:50:00,192.21,192.49,192.21,192.37,18148.0,182.1735,182.4389,182.1735,182.3252,18148.0
2021-07-15 15:55:00,192.35,192.46,192.17,192.2,44030.0,182.3062,182.4105,182.1356,182.164,44030.0
2021-07-16 09:30:00,193.38,193.67,192.53,193.24,42160.0,183.2824,183.5573,182.4768,183.1497,42160.0
2021-07-16 09:35:00,193.19,193.39,192.64,192.74,6629.0,183.1023,183.2919,182.5811,182.6758,6629.0
2021-07-16 09:40:00,192.76,192.76,191.89,192.28,2100.0,182.6948,182.6948,181.8702,182.2399,2100.0
2021-07-16 09:45:00,192.49,192.85,192.32,192.4,6650.0,182.4389,182.7801,182.2778,182.3536,6650.0
2021-07-16 09:50:00,192.38,192.47,192.19,192.35,4377.0,182.3346,182.4199,182.1546,182.3062,4377.0
2021-07-16 09:55:00,192.23,192.67,192.21,192.5,8987.0,182.1925,182.6095,182.1735,182.4484,8987.0
2021-07-16 10:00:00,192.44,192.63,192.16,192.63,7931.0,182.3915,182.5716,182.1261,182.5716,7931.0
2021-07-16 10:05:00,192.6,192.9,192.52,192.77,3926.0,182.5432,182.8275,182.4673,182.7043,3926.0
2021-07-16 10:10:00,192.83,192.9,192.46,192.53,3400.0,182.7611,182.8275,182.4105,182.4768,3400.0
2021-07-16 10:15:00,192.6,192.7,192.46,192.7,5385.0,182.5432,182.6379,182.4105,182.6379,5385.0
2021-07-16 10:20:00,192.75,192.8,192.42,192.42,4731.0,182.6853,182.7327,182.3726,182.3726,4731.0
2021-07-16 10:25:00,192.45,192.56,192.1,192.15,5569.0,182.401,182.5052,182.0693,182.1167,5569.0
2021-07-16 10:30:00,191.98,192.22,191.95,192.04,4436.0,181.9555,182.183,181.9271,182.0124,4436.0
2021-07-16 10:35:00,191.98,192.19,191.89,192.13,3500.0,181.9555,182.1546,181.8702,182.0977,3500.0
2021-07-16 10:40:00,192.08,192.34,191.98,192.34,5225.0,182.0503,182.2967,181.9555,182.2967,5225.0
2021-07-16 10:45:00,192.35,192.56,192.15,192.18,11983.0,182.3062,182.5052,182.1167,182.1451,11983.0
2021-07-16 10:50:00,192.27,192.41,192.26,192.37,7520.0,182.2304,182.3631,182.2209,182.3252,7520.0
2021-07-16 10:55:00,192.31,192.31,192.13,192.23,7984.0,182.2683,182.2683,182.0977,182.1925,7984.0
2021-07-16 11:00:00,192.21,192.42,192.09,192.14,4144.0,182.1735,182.3726,182.0598,182.1072,4144.0
2021-07-16 11:05:00,192.13,192.22,191.98,192.18,7319.0,182.0977,182.183,181.9555,182.1451,7319.0
2021-07-16 11:10:00,192.13,192.22,191.91,192.06,9857.0,182.0977,182.183,181.8892,182.0314,9857.0
2021-07-16 11:15:00,192.06,192.2,192.0,192.13,7645.0,182.0314,182.164,181.9745,182.0977,7645.0
2021-07-16 11:20:00,192.13,192.32,192.09,192.28,8103.0,182.0977,182.2778,182.0598,182.2399,8103.0
2021-07-16 11:25:00,192.25,192.29,192.04,192.11,3004.0,182.2114,182.2493,182.0124,182.0787,3004.0
2021-07-16 11:30:00,192.1,192.25,192.1,192.17,7841.0,182.0693,182.2114,182.0693,182.1356,7841.0
2021-07-16 11:35:00,192.17,192.24,192.1,192.24,11791.0,182.1356,182.202,182.0693,182.202,11791.0
2021-07-16 11:40:00,192.27,192.27,192.16,192.21,7105.0,182.2304,182.2304,182.1261,182.1735,7105.0
2021-07-16 11:45:00,192.21,192.33,192.19,192.28,12211.0,182.1735,182.2873,182.1546,182.2399,12211.0
2021-07-16 11:50:00,192.31,192.72,192.29,192.69,7541.0,182.2683,182.6569,182.2493,182.6285,7541.0
2021-07-16 11:55:00,192.69,192.71,192.58,192.71,6562.0,182.6285,182.6474,182.5242,182.6474,6562.0
2021-07-16 12:00:00,192.71,192.85,192.64,192.83,9004.0,182.6474,182.7801,182.5811,182.7611,9004.0
2021-07-16 12:05:00,192.83,192.94,192.79,192.91,7301.0,182.7611,182.8654,182.7232,182.837,7301.0
2021-07-16 12:10:00,192.91,193.09,192.89,193.03,6403.0,182.837,183.0076,182.818,182.9507,6403.0
2021-07-16 12:15:00,193.03,193.03,192.89,192.89,6365.0,182.9507,182.9507,182.818,182.818,6365.0
2021-07-16 12:20:00,192.93,193.05,192.9,192.96,6545.0,182.8559,182.9697,182.8275,182.8844,6545.0
2021-07-16 12:25:00,192.92,192.95,192.82,192.91,5138.0,182.8464,182.8749,182.7517,182.837,5138.0
2021-07-16 12:30:00,192.91,192.94,192.82,192.92,4051.0,182.837,182.8654,182.7517,182.8464,4051.0
2021-07-16 12:35:00,192.92,193.1,192.9,193.02,4350.0,182.8464,183.017,182.8275,182.9412,4350.0
2021-07-16 12:40:00,193.0,193.13,192.98,193.02,3221.0,182.9223,183.0455,182.9033,182.9412,3221.0
2021-07-16 12:45:00,193.04,193.05,192.85,192.85,5425.0,182.9602,182.9697,182.7801,182.7801,5425.0
2021-07-16 12:50:00,192.82,192.95,192.77,192.9,4606.0,182.7517,182.8749,182.7043,182.8275,4606.0
2021-07-16 12:55:00,192.93,192.96,192.82,192.86,5415.0,182.8559,182.8844,182.7517,182.7896,5415.0
2021-07-16 13:00:00,192.81,192.99,192.77,192.99,3437.0,182.7422,182.9128,182.7043,182.9128,3437.0
2021-07-16 13:05:00,192.99,193.03,192.9,193.01,4501.0,182.9128,182.9507,182.8275,182.9317,4501.0
2021-07-16 13:10:00,193.0,193.07,192.9,192.99,5476.0,182.9223,182.9886,182.8275,182.9128,5476.0
2021-07-16 13:15:00,192.95,193.02,192.92,193.02,3878.0,182.8749,182.9412,182.8464,182.9412,3878.0
2021-07-16 13:20:00,193.03,193.06,192.92,193.0,5354.0,182.9507,182.9791,182.8464,182.9223,5354.0
2021-07-16 13:25:00,192.98,192.98,192.89,192.89,4164.0,182.9033,182.9033,182.818,182.818,4164.0
2021-07-16 13:30:00,192.88,192.91,192.81,192.86,6774.0,182.8085,182.837,182.7422,182.7896,6774.0
2021-07-16 13:35:00,192.83,193.05,192.81,193.04,11846.0,182.7611,182.9697,182.7422,182.9602,11846.0
2021-07-16 13:40:00,193.05,193.05,192.83,192.92,8067.0,182.9697,182.9697,182.7611,182.8464,8067.0
2021-07-16 13:45:00,192.94,192.98,192.81,192.83,5757.0,182.8654,182.9033,182.7422,182.7611,5757.0
2021-07-16 13:50:00,192.84,192.99,192.82,192.99,7808.0,182.7706,182.9128,182.7517,182.9128,7808.0
2021-07-16 13:55:00,193.04,193.09,192.98,193.01,4995.0,182.9602,183.0076,182.9033,182.9317,4995.0
2021-07-16 14:00:00,192.99,192.99,192.69,192.88,8374.0,182.9128,182.9128,182.6285,182.8085,8374.0
2021-07-16 14:05:00,192.88,192.9,192.73,192.82,6060.0,182.8085,182.8275,182.6664,182.7517,6060.0
2021-07-16 14:10:00,192.84,192.84,192.66,192.78,5606.0,182.7706,182.7706,182.6,182.7138,5606.0
2021-07-16 14:15:00,192.79,192.99,192.76,192.9,5596.0,182.7232,182.9128,182.6948,182.8275,5596.0
2021-07-16 14:20:00,192.88,192.88,192.76,192.78,4300.0,182.8085,182.8085,182.6948,182.7138,4300.0
2021-07-16 14:25:00,192.8,192.86,192.67,192.67,5256.0,182.7327,182.7896,182.6095,182.6095,5256.0
2021-07-16 14:30:00,192.63,192.69,192.47,192.49,4902.0,182.5716,182.6285,182.4199,182.4389,4902.0
2021-07-16 14:35:00,192.45,192.65,192.43,192.57,7704.0,182.401,182.5905,182.382,182.5147,7704.0
2021-07-16 14:40:00,192.58,192.7,192.55,192.59,8439.0,182.5242,182.6379,182.4958,182.5337,8439.0
2021-07-16 14:45:00,192.59,192.77,192.58,192.73,4689.0,182.5337,182.7043,182.5242,182.6664,4689.0
2021-07-16 14:50:00,192.78,192.84,192.72,192.77,7671.0,182.7138,182.7706,182.6569,182.7043,7671.0
2021-07-16 14:55:00,192.8,192.82,192.7,192.79,7445.0,182.7327,182.7517,182.6379,182.7232,7445.0
2021-07-16 15:00:00,192.78,192.78,192.61,192.63,6478.0,182.7138,182.7138,182.5526,182.5716,6478.0
2021-07-16 15:05:00,192.65,192.72,192.52,192.59,9937.0,182.5905,182.6569,182.4673,182.5337,9937.0
2021-07-16 15:10:00,192.58,192.6,192.35,192.47,6360.0,182.5242,182.5432,182.3062,182.4199,6360.0
2021-07-16 15:15:00,192.44,192.63,192.42,192.63,7366.0,182.3915,182.5716,182.3726,182.5716,7366.0
2021-07-16 15:20:00,192.63,192.63,192.49,192.54,8126.0,182.5716,182.5716,182.4389,182.4863,8126.0
2021-07-16 15:25:00,192.53,192.53,192.36,192.44,8888.0,182.4768,182.4768,182.3157,182.3915,8888.0
2021-07-16 15:30:00,192.42,192.55,192.3,192.5,12404.0,182.3726,182.4958,182.2588,182.4484,12404.0
2021-07-16 15:35:00,192.48,192.5,192.17,192.23,12514.0,182.4294,182.4484,182.1356,182.1925,12514.0
2021-07-16 15:40:00,192.27,192.44,192.08,192.14,17939.0,182.2304,182.3915,182.0503,182.1072,17939.0
2021-07-16 15:45:00,192.16,192.27,191.89,192.0,18475.0,182.1261,182.2304,181.8702,181.9745,18475.0
2021-07-16 15:50:00,191.95,192.22,191.76,192.14,49454.0,181.9271,182.183,181.747,182.1072,49454.0
2021-07-16 15:55:00,192.18,192.34,192.1,192.13,74551.0,182.1451,182.2967,182.0693,182.0977,74551.0
2021-07-19 09:30:00,189.28,190.48,189.22,190.43,23606.0,179.3965,180.5339,179.3396,180.4865,23606.0
2021-07-19 09:35:00,190.06,190.46,189.78,190.36,9175.0,180.1358,180.5149,179.8704,180.4201,9175.0
2021-07-19 09:40:00,190.41,190.53,189.9,190.09,11212.0,180.4675,180.5812,179.9841,180.1642,11212.0
2021-07-19 09:45:00,190.19,190.28,189.7,189.75,7470.0,180.259,180.3443,179.7946,179.842,7470.0
2021-07-19 09:50:00,189.75,189.75,188.97,189.03,9667.0,179.842,179.842,179.1027,179.1596,9667.0
2021-07-19 09:55:00,189.04,189.55,189.04,189.26,8540.0,179.169,179.6524,179.169,179.3776,8540.0
2021-07-19 10:00:00,189.11,189.21,188.56,188.61,24326.0,179.2354,179.3302,178.7141,178.7615,24326.0
2021-07-19 10:05:00,188.61,189.35,188.52,189.35,28115.0,178.7615,179.4629,178.6762,179.4629,28115.0
2021-07-19 10:10:00,189.41,189.97,189.35,189.8,6795.0,179.5197,180.0505,179.4629,179.8894,6795.0
2021-07-19 10:15:00,189.72,189.75,188.44,188.49,12695.0,179.8135,179.842,178.6004,178.6478,12695.0
2021-07-19 10:20:00,188.42,188.77,188.18,188.66,13088.0,178.5814,178.9131,178.354,178.8089,13088.0
2021-07-19 10:25:00,188.61,188.77,188.45,188.67,5500.0,178.7615,178.9131,178.6099,178.8184,5500.0
2021-07-19 10:30:00,188.76,188.97,188.61,188.93,5279.0,178.9037,179.1027,178.7615,179.0648,5279.0
2021-07-19 10:35:00,188.99,189.42,188.89,189.3,6676.0,179.1217,179.5292,179.0269,179.4155,6676.0
2021-07-19 10:40:00,189.25,189.53,188.9,189.48,7815.0,179.3681,179.6335,179.0364,179.5861,7815.0
2021-07-19 10:45:00,189.42,189.77,189.42,189.46,9533.0,179.5292,179.8609,179.5292,179.5671,9533.0
2021-07-19 10:50:00,189.48,189.48,189.03,189.03,3220.0,179.5861,179.5861,179.1596,179.1596,3220.0
2021-07-19 10:55:00,188.96,189.22,188.87,189.08,6066.0,179.0932,179.3396,179.0079,179.207,6066.0
2021-07-19 11:00:00,189.04,189.56,188.68,189.37,10219.0,179.169,179.6619,178.8278,179.4818,10219.0
2021-07-19 11:05:00,189.38,189.55,189.32,189.44,4594.0,179.4913,179.6524,179.4344,179.5482,4594.0
2021-07-19 11:10:00,189.46,189.82,189.43,189.66,14268.0,179.5671,179.9083,179.5387,179.7567,14268.0
2021-07-19 11:15:00,189.67,190.2,189.67,190.12,10350.0,179.7662,180.2685,179.7662,180.1927,10350.0
2021-07-19 11:20:00,190.11,190.11,189.54,189.57,4943.0,180.1832,180.1832,179.6429,179.6714,4943.0
2021-07-19 11:25:00,189.53,189.57,189.31,189.39,2879.0,179.6335,179.6714,179.4249,179.5008,2879.0
2021-07-19 11:30:00,189.39,189.74,189.26,189.6,4537.0,179.5008,179.8325,179.3776,179.6998,4537.0
2021-07-19 11:35:00,189.65,189.68,189.35,189.6,6446.0,179.7472,179.7756,179.4629,179.6998,6446.0
2021-07-19 11:40:00,189.61,189.91,189.56,189.9,4907.0,179.7093,179.9936,179.6619,179.9841,4907.0
2021-07-19 11:45:00,189.9,190.16,189.89,190.07,5747.0,179.9841,180.2306,179.9747,180.1453,5747.0
2021-07-19 11:50:00,190.18,190.37,190.05,190.08,4774.0,180.2495,180.4296,180.1263,180.1547,4774.0
2021-07-19 11:55:00,190.07,190.4,190.07,190.27,5046.0,180.1453,180.458,180.1453,180.3348,5046.0
2021-07-19 12:00:00,190.22,190.22,189.68,189.68,7402.0,180.2874,180.2874,179.7756,179.7756,7402.0
2021-07-19 12:05:00,189.72,189.9,189.66,189.69,7267.0,179.8135,179.9841,179.7567,179.7851,7267.0
2021-07-19 12:10:00,189.67,189.8,189.6,189.7,7629.0,179.7662,179.8894,179.6998,179.7946,7629.0
2021-07-19 12:15:00,189.63,189.81,189.56,189.56,6059.0,179.7282,179.8988,179.6619,179.6619,6059.0
2021-07-19 12:20:00,189.59,189.82,189.54,189.74,9267.0,179.6903,179.9083,179.6429,179.8325,9267.0
2021-07-19 12:25:00,189.76,189.85,189.3,189.3,5169.0,179.8515,179.9368,179.4155,179.4155,5169.0
2021-07-19 12:30:00,189.27,189.39,189.15,189.38,7531.0,179.387,179.5008,179.2733,179.4913,7531.0
2021-07-19 12:35:00,189.4,189.42,189.3,189.3,3304.0,179.5102,179.5292,179.4155,179.4155,3304.0
2021-07-19 12:40:00,189.31,189.33,189.0,189.06,4413.0,179.4249,179.4439,179.1311,179.188,4413.0
2021-07-19 12:45:00,188.95,189.16,188.94,189.06,5735.0,179.0837,179.2828,179.0743,179.188,5735.0
2021-07-19 12:50:00,189.1,189.46,189.1,189.34,4361.0,179.2259,179.5671,179.2259,179.4534,4361.0
2021-07-19 12:55:00,189.31,189.49,189.17,189.49,5125.0,179.4249,179.5955,179.2923,179.5955,5125.0
2021-07-19 13:00:00,189.46,189.88,189.45,189.78,4799.0,179.5671,179.9652,179.5576,179.8704,4799.0
2021-07-19 13:05:00,189.78,189.9,189.56,189.83,3500.0,179.8704,179.9841,179.6619,179.9178,3500.0
2021-07-19 13:10:00,189.8,189.88,189.6,189.68,5035.0,179.8894,179.9652,179.6998,179.7756,5035.0
2021-07-19 13:15:00,189.7,189.94,189.68,189.78,3091.0,179.7946,180.0221,179.7756,179.8704,3091.0
2021-07-19 13:20:00,189.7,189.77,189.44,189.66,3814.0,179.7946,179.8609,179.5482,179.7567,3814.0
2021-07-19 13:25:00,189.59,189.59,189.29,189.46,5089.0,179.6903,179.6903,179.406,179.5671,5089.0
2021-07-19 13:30:00,189.43,189.44,189.12,189.21,7788.0,179.5387,179.5482,179.2449,179.3302,7788.0
2021-07-19 13:35:00,189.22,189.45,189.1,189.17,9355.0,179.3396,179.5576,179.2259,179.2923,9355.0
2021-07-19 13:40:00,189.09,189.21,188.85,188.93,7506.0,179.2164,179.3302,178.989,179.0648,7506.0
2021-07-19 13:45:00,188.91,189.07,188.7,188.7,12906.0,179.0458,179.1975,178.8468,178.8468,12906.0
2021-07-19 13:50:00,188.7,188.84,188.53,188.84,7039.0,178.8468,178.9795,178.6857,178.9795,7039.0
2021-07-19 13:55:00,188.9,188.91,188.47,188.51,7503.0,179.0364,179.0458,178.6288,178.6667,7503.0
2021-07-19 14:00:00,188.53,188.99,188.53,188.8,5620.0,178.6857,179.1217,178.6857,178.9416,5620.0
2021-07-19 14:05:00,188.68,188.74,188.5,188.51,6182.0,178.8278,178.8847,178.6572,178.6667,6182.0
2021-07-19 14:10:00,188.53,188.89,188.53,188.77,4937.0,178.6857,179.0269,178.6857,178.9131,4937.0
2021-07-19 14:15:00,188.76,188.92,188.64,188.92,6621.0,178.9037,179.0553,178.7899,179.0553,6621.0
2021-07-19 14:20:00,188.92,188.94,188.81,188.81,3633.0,179.0553,179.0743,178.9511,178.9511,3633.0
2021-07-19 14:25:00,188.74,188.87,188.66,188.87,9563.0,178.8847,179.0079,178.8089,179.0079,9563.0
2021-07-19 14:30:00,188.86,188.88,188.54,188.63,6943.0,178.9984,179.0174,178.6952,178.7805,6943.0
2021-07-19 14:35:00,188.62,188.65,188.19,188.22,7193.0,178.771,178.7994,178.3634,178.3919,7193.0
2021-07-19 14:40:00,188.18,188.29,188.07,188.22,6195.0,178.354,178.4582,178.2497,178.3919,6195.0
2021-07-19 14:45:00,188.28,188.4,188.1,188.38,5434.0,178.4487,178.5625,178.2781,178.5435,5434.0
2021-07-19 14:50:00,188.37,188.44,188.14,188.22,5064.0,178.534,178.6004,178.316,178.3919,5064.0
2021-07-19 14:55:00,188.2,188.5,188.2,188.41,9622.0,178.3729,178.6572,178.3729,178.5719,9622.0
2021-07-19 15:00:00,188.36,188.54,188.22,188.53,4570.0,178.5246,178.6952,178.3919,178.6857,4570.0
2021-07-19 15:05:00,188.58,188.67,188.39,188.64,3300.0,178.7331,178.8184,178.553,178.7899,3300.0
2021-07-19 15:10:00,188.62,188.91,188.62,188.74,6425.0,178.771,179.0458,178.771,178.8847,6425.0
2021-07-19 15:15:00,188.72,188.78,188.49,188.5,5286.0,178.8658,178.9226,178.6478,178.6572,5286.0
2021-07-19 15:20:00,188.55,188.69,188.5,188.63,5998.0,178.7046,178.8373,178.6572,178.7805,5998.0
2021-07-19 15:25:00,188.63,188.87,188.63,188.8,6091.0,178.7805,179.0079,178.7805,178.9416,6091.0
2021-07-19 15:30:00,188.78,188.9,188.61,188.69,7512.0,178.9226,179.0364,178.7615,178.8373,7512.0
2021-07-19 15:35:00,188.7,188.89,188.57,188.89,7764.0,178.8468,179.0269,178.7236,179.0269,7764.0
2021-07-19 15:40:00,188.87,189.03,188.81,188.81,12358.0,179.0079,179.1596,178.9511,178.9511,12358.0
2021-07-19 15:45:00,188.88,189.19,188.82,189.14,13064.0,179.0174,179.3112,178.9605,179.2638,13064.0
2021-07-19 15:50:00,189.1,189.44,189.05,189.4,18938.0,179.2259,179.5482,179.1785,179.5102,18938.0
2021-07-19 15:55:00,189.38,189.71,189.29,189.65,51533.0,179.4913,179.8041,179.406,179.7472,51533.0
2021-07-20 09:30:00,189.93,190.53,189.67,190.53,19690.0,180.0126,180.5812,179.7662,180.5812,19690.0
2021-07-20 09:35:00,190.48,191.17,190.47,191.17,4434.0,180.5339,181.1878,180.5244,181.1878,4434.0
2021-07-20 09:40:00,190.92,191.67,190.68,191.66,4370.0,180.9509,181.6617,180.7234,181.6522,4370.0
2021-07-20 09:45:00,191.48,192.43,191.48,192.43,5405.0,181.4816,182.382,181.4816,182.382,5405.0
2021-07-20 09:50:00,192.29,192.65,192.18,192.51,4162.0,182.2493,182.5905,182.1451,182.4579,4162.0
2021-07-20 09:55:00,192.54,192.83,192.28,192.83,13273.0,182.4863,182.7611,182.2399,182.7611,13273.0
2021-07-20 10:00:00,192.77,193.47,192.62,193.38,20570.0,182.7043,183.3677,182.5621,183.2824,20570.0
2021-07-20 10:05:00,193.42,193.42,192.91,192.95,14596.0,183.3203,183.3203,182.837,182.8749,14596.0
2021-07-20 10:10:00,192.95,193.11,192.76,193.11,4202.0,182.8749,183.0265,182.6948,183.0265,4202.0
2021-07-20 10:15:00,193.12,193.98,193.12,193.98,5502.0,183.036,183.8511,183.036,183.8511,5502.0
2021-07-20 10:20:00,193.99,194.31,193.9,194.31,6160.0,183.8606,184.1639,183.7753,184.1639,6160.0
2021-07-20 10:25:00,194.32,194.5,194.12,194.17,7687.0,184.1733,184.3439,183.9838,184.0312,7687.0
2021-07-20 10:30:00,194.22,194.22,193.93,194.16,10583.0,184.0786,184.0786,183.8037,184.0217,10583.0
2021-07-20 10:35:00,194.31,194.36,193.86,194.15,6299.0,184.1639,184.2113,183.7374,184.0122,6299.0
2021-07-20 10:40:00,194.23,194.3,194.12,194.22,4360.0,184.088,184.1544,183.9838,184.0786,4360.0
2021-07-20 10:45:00,194.09,194.63,194.07,194.62,7321.0,183.9554,184.4672,183.9364,184.4577,7321.0
2021-07-20 10:50:00,194.69,194.69,194.48,194.57,5269.0,184.524,184.524,184.325,184.4103,5269.0
2021-07-20 10:55:00,194.59,194.87,194.51,194.66,6743.0,184.4292,184.6946,184.3534,184.4956,6743.0
2021-07-20 11:00:00,194.77,195.18,194.67,195.07,17724.0,184.5998,184.9884,184.5051,184.8842,17724.0
2021-07-20 11:05:00,195.13,195.18,194.83,195.05,4574.0,184.941,184.9884,184.6567,184.8652,4574.0
2021-07-20 11:10:00,195.09,195.11,194.62,194.62,3711.0,184.9031,184.9221,184.4577,184.4577,3711.0
2021-07-20 11:15:00,194.69,194.73,194.56,194.63,4426.0,184.524,184.5619,184.4008,184.4672,4426.0
2021-07-20 11:20:00,194.67,194.96,194.67,194.84,3752.0,184.5051,184.7799,184.5051,184.6662,3752.0
2021-07-20 11:25:00,194.78,194.82,194.33,194.38,3847.0,184.6093,184.6472,184.1828,184.2302,3847.0
2021-07-20 11:30:00,194.37,194.45,194.18,194.45,9691.0,184.2207,184.2966,184.0407,184.2966,9691.0
2021-07-20 11:35:00,194.43,194.47,194.17,194.37,4400.0,184.2776,184.3155,184.0312,184.2207,4400.0
2021-07-20 11:40:00,194.35,194.84,194.35,194.8,2775.0,184.2018,184.6662,184.2018,184.6283,2775.0
2021-07-20 11:45:00,194.74,195.04,194.72,194.97,5335.0,184.5714,184.8557,184.5525,184.7894,5335.0
2021-07-20 11:50:00,194.99,195.16,194.99,195.06,5210.0,184.8084,184.9695,184.8084,184.8747,5210.0
2021-07-20 11:55:00,195.09,195.29,195.04,195.29,3640.0,184.9031,185.0927,184.8557,185.0927,3640.0
2021-07-20 12:00:00,195.31,195.57,195.25,195.38,5915.0,185.1117,185.3581,185.0548,185.178,5915.0
2021-07-20 12:05:00,195.32,195.32,195.13,195.31,4902.0,185.1211,185.1211,184.941,185.1117,4902.0
2021-07-20 12:10:00,195.27,195.66,195.27,195.53,4040.0,185.0737,185.4434,185.0737,185.3202,4040.0
2021-07-20 12:15:00,195.62,195.86,195.62,195.86,2853.0,185.4055,185.6329,185.4055,185.6329,2853.0
2021-07-20 12:20:00,195.93,196.02,195.85,196.01,4791.0,185.6993,185.7846,185.6235,185.7751,4791.0
2021-07-20 12:25:00,196.1,196.11,195.94,196.07,3550.0,185.8604,185.8699,185.7088,185.832,3550.0
2021-07-20 12:30:00,196.09,196.42,196.09,196.41,4585.0,185.8509,186.1637,185.8509,186.1542,4585.0
2021-07-20 12:35:00,196.43,196.43,196.25,196.32,4244.0,186.1732,186.1732,186.0026,186.0689,4244.0
2021-07-20 12:40:00,196.42,196.49,196.3,196.3,4227.0,186.1637,186.23,186.05,186.05,4227.0
2021-07-20 12:45:00,196.25,196.63,196.14,196.51,7119.0,186.0026,186.3627,185.8983,186.249,7119.0
2021-07-20 12:50:00,196.53,196.56,196.31,196.48,6934.0,186.2679,186.2964,186.0594,186.2206,6934.0
2021-07-20 12:55:00,196.47,196.68,196.41,196.67,4206.0,186.2111,186.4101,186.1542,186.4006,4206.0
2021-07-20 13:00:00,196.67,196.75,196.41,196.41,9800.0,186.4006,186.4765,186.1542,186.1542,9800.0
2021-07-20 13:05:00,196.34,196.41,196.05,196.32,4238.0,186.0879,186.1542,185.813,186.0689,4238.0
2021-07-20 13:10:00,196.35,196.37,196.15,196.37,5394.0,186.0973,186.1163,185.9078,186.1163,5394.0
2021-07-20 13:15:00,196.44,196.53,196.41,196.45,4732.0,186.1826,186.2679,186.1542,186.1921,4732.0
2021-07-20 13:20:00,196.42,196.6,196.42,196.47,11231.0,186.1637,186.3343,186.1637,186.2111,11231.0
2021-07-20 13:25:00,196.48,196.49,196.33,196.43,4182.0,186.2206,186.23,186.0784,186.1732,4182.0
2021-07-20 13:30:00,196.44,196.66,196.44,196.61,5522.0,186.1826,186.3912,186.1826,186.3438,5522.0
2021-07-20 13:35:00,196.68,196.7,196.45,196.65,9255.0,186.4101,186.4291,186.1921,186.3817,9255.0
2021-07-20 13:40:00,196.65,196.76,196.48,196.49,10502.0,186.3817,186.4859,186.2206,186.23,10502.0
2021-07-20 13:45:00,196.53,196.53,196.22,196.22,4354.0,186.2679,186.2679,185.9741,185.9741,4354.0
2021-07-20 13:50:00,196.23,196.35,196.17,196.3,7663.0,185.9836,186.0973,185.9267,186.05,7663.0
2021-07-20 13:55:00,196.29,196.57,196.26,196.42,7781.0,186.0405,186.3059,186.012,186.1637,7781.0
2021-07-20 14:00:00,196.44,196.79,196.42,196.74,5847.0,186.1826,186.5144,186.1637,186.467,5847.0
2021-07-20 14:05:00,196.71,196.92,196.64,196.64,6543.0,186.4385,186.6376,186.3722,186.3722,6543.0
2021-07-20 14:10:00,196.65,196.73,196.57,196.58,5642.0,186.3817,186.4575,186.3059,186.3153,5642.0
2021-07-20 14:15:00,196.64,196.81,196.63,196.7,7974.0,186.3722,186.5333,186.3627,186.4291,7974.0
2021-07-20 14:20:00,196.68,196.69,196.53,196.65,9083.0,186.4101,186.4196,186.2679,186.3817,9083.0
2021-07-20 14:25:00,196.62,196.69,196.53,196.68,6074.0,186.3532,186.4196,186.2679,186.4101,6074.0
2021-07-20 14:30:00,196.7,196.78,196.6,196.66,7491.0,186.4291,186.5049,186.3343,186.3912,7491.0
2021-07-20 14:35:00,196.68,196.95,196.68,196.83,10014.0,186.4101,186.666,186.4101,186.5523,10014.0
2021-07-20 14:40:00,196.86,196.96,196.78,196.87,14074.0,186.5807,186.6755,186.5049,186.5902,14074.0
2021-07-20 14:45:00,196.89,196.93,196.6,196.64,12677.0,186.6091,186.6471,186.3343,186.3722,12677.0
2021-07-20 14:50:00,196.63,196.83,196.6,196.8,8444.0,186.3627,186.5523,186.3343,186.5238,8444.0
2021-07-20 14:55:00,196.76,196.86,196.63,196.73,14434.0,186.4859,186.5807,186.3627,186.4575,14434.0
2021-07-20 15:00:00,196.73,196.76,196.55,196.6,14979.0,186.4575,186.4859,186.2869,186.3343,14979.0
2021-07-20 15:05:00,196.61,196.92,196.6,196.82,10015.0,186.3438,186.6376,186.3343,186.5428,10015.0
2021-07-20 15:10:00,196.84,197.16,196.83,197.09,13617.0,186.5618,186.8651,186.5523,186.7987,13617.0
2021-07-20 15:15:00,197.06,197.33,197.03,197.31,8300.0,186.7703,187.0262,186.7418,187.0072,8300.0
2021-07-20 15:20:00,197.34,197.43,197.25,197.32,22796.0,187.0357,187.121,186.9504,187.0167,22796.0
2021-07-20 15:25:00,197.31,197.32,196.82,196.96,23468.0,187.0072,187.0167,186.5428,186.6755,23468.0
2021-07-20 15:30:00,196.93,196.93,196.57,196.6,17739.0,186.6471,186.6471,186.3059,186.3343,17739.0
2021-07-20 15:35:00,196.59,196.82,196.59,196.77,15515.0,186.3248,186.5428,186.3248,186.4954,15515.0
2021-07-20 15:40:00,196.77,196.77,196.39,196.43,26180.0,186.4954,186.4954,186.1353,186.1732,26180.0
2021-07-20 15:45:00,196.43,196.61,196.28,196.61,28109.0,186.1732,186.3438,186.031,186.3438,28109.0
2021-07-20 15:50:00,196.58,196.87,196.26,196.81,38323.0,186.3153,186.5902,186.012,186.5333,38323.0
2021-07-20 15:55:00,196.81,196.81,196.36,196.53,66134.0,186.5333,186.5333,186.1068,186.2679,66134.0
2021-07-21 09:30:00,197.5,197.95,197.13,197.31,12591.0,187.1873,187.6138,186.8366,187.0072,12591.0
2021-07-21 09:35:00,197.33,197.88,197.25,197.88,2974.0,187.0262,187.5475,186.9504,187.5475,2974.0
2021-07-21 09:40:00,197.99,198.4,197.99,198.11,3861.0,187.6517,188.0403,187.6517,187.7654,3861.0
2021-07-21 09:45:00,198.46,198.46,197.88,198.24,3874.0,188.0972,188.0972,187.5475,187.8887,3874.0
2021-07-21 09:50:00,198.4,198.5,198.09,198.09,6433.0,188.0403,188.1351,187.7465,187.7465,6433.0
2021-07-21 09:55:00,198.01,198.34,197.94,198.34,4435.0,187.6707,187.9834,187.6043,187.9834,4435.0
2021-07-21 10:00:00,198.37,198.56,198.0,198.06,2951.0,188.0119,188.1919,187.6612,187.7181,2951.0
2021-07-21 10:05:00,197.88,198.21,197.88,198.11,3035.0,187.5475,187.8602,187.5475,187.7654,3035.0
2021-07-21 10:10:00,198.11,198.2,197.94,198.02,9982.0,187.7654,187.8507,187.6043,187.6801,9982.0
2021-07-21 10:15:00,197.99,198.1,197.8,197.81,4558.0,187.6517,187.756,187.4716,187.4811,4558.0
2021-07-21 10:20:00,197.87,198.16,197.87,197.96,5222.0,187.538,187.8128,187.538,187.6233,5222.0
2021-07-21 10:25:00,197.99,198.02,197.58,197.58,4979.0,187.6517,187.6801,187.2631,187.2631,4979.0
2021-07-21 10:30:00,197.56,197.6,197.48,197.5,3375.0,187.2442,187.2821,187.1683,187.1873,3375.0
2021-07-21 10:35:00,197.6,197.78,197.49,197.68,4497.0,187.2821,187.4527,187.1778,187.3579,4497.0
2021-07-21 10:40:00,197.69,197.92,197.67,197.88,3989.0,187.3674,187.5854,187.3484,187.5475,3989.0
2021-07-21 10:45:00,197.86,198.06,197.78,197.78,4878.0,187.5285,187.7181,187.4527,187.4527,4878.0
2021-07-21 10:50:00,197.81,198.04,197.81,197.85,3610.0,187.4811,187.6991,187.4811,187.519,3610.0
2021-07-21 10:55:00,197.88,197.89,197.79,197.81,4325.0,187.5475,187.5569,187.4622,187.4811,4325.0
2021-07-21 11:00:00,197.83,197.97,197.79,197.92,5000.0,187.5001,187.6328,187.4622,187.5854,5000.0
2021-07-21 11:05:00,197.93,197.94,197.57,197.63,4337.0,187.5948,187.6043,187.2536,187.3105,4337.0
2021-07-21 11:10:00,197.62,197.75,197.62,197.71,2530.0,187.301,187.4242,187.301,187.3863,2530.0
2021-07-21 11:15:00,197.73,197.98,197.72,197.9,4223.0,187.4053,187.6422,187.3958,187.5664,4223.0
2021-07-21 11:20:00,198.0,198.24,197.96,198.23,2100.0,187.6612,187.8887,187.6233,187.8792,2100.0
2021-07-21 11:25:00,198.25,198.26,197.97,198.14,6646.0,187.8981,187.9076,187.6328,187.7939,6646.0
2021-07-21 11:30:00,198.16,198.59,198.08,198.57,7398.0,187.8128,188.2204,187.737,188.2014,7398.0
2021-07-21 11:35:00,198.58,198.6,198.38,198.38,4441.0,188.2109,188.2299,188.0213,188.0213,4441.0
2021-07-21 11:40:00,198.37,198.64,198.37,198.61,2000.0,188.0119,188.2678,188.0119,188.2393,2000.0
2021-07-21 11:45:00,198.71,198.77,198.66,198.71,2603.0,188.3341,188.391,188.2867,188.3341,2603.0
2021-07-21 11:50:00,198.81,198.95,198.62,198.62,3384.0,188.4289,188.5616,188.2488,188.2488,3384.0
2021-07-21 11:55:00,198.7,198.84,198.67,198.78,5221.0,188.3246,188.4573,188.2962,188.4005,5221.0
2021-07-21 12:00:00,198.81,198.84,198.57,198.57,4713.0,188.4289,188.4573,188.2014,188.2014,4713.0
2021-07-21 12:05:00,198.59,198.65,198.48,198.48,8941.0,188.2204,188.2772,188.1161,188.1161,8941.0
2021-07-21 12:10:00,198.5,198.52,198.43,198.47,4400.0,188.1351,188.154,188.0687,188.1066,4400.0
2021-07-21 12:15:00,198.47,198.49,198.37,198.4,7192.0,188.1066,188.1256,188.0119,188.0403,7192.0
2021-07-21 12:20:00,198.4,198.48,198.31,198.31,2715.0,188.0403,188.1161,187.955,187.955,2715.0
2021-07-21 12:25:00,198.29,198.36,198.17,198.32,4457.0,187.936,188.0024,187.8223,187.9645,4457.0
2021-07-21 12:30:00,198.37,198.52,198.26,198.46,3826.0,188.0119,188.154,187.9076,188.0972,3826.0
2021-07-21 12:35:00,198.46,198.6,198.4,198.6,3935.0,188.0972,188.2299,188.0403,188.2299,3935.0
2021-07-21 12:40:00,198.58,198.58,198.42,198.5,3989.0,188.2109,188.2109,188.0593,188.1351,3989.0
2021-07-21 12:45:00,198.46,198.46,198.11,198.2,1908.0,188.0972,188.0972,187.7654,187.8507,1908.0
2021-07-21 12:50:00,198.16,198.2,198.08,198.16,3360.0,187.8128,187.8507,187.737,187.8128,3360.0
2021-07-21 12:55:00,198.21,198.22,198.09,198.13,2409.0,187.8602,187.8697,187.7465,187.7844,2409.0
2021-07-21 13:00:00,198.16,198.28,198.15,198.27,3130.0,187.8128,187.9266,187.8034,187.9171,3130.0
2021-07-21 13:05:00,198.25,198.29,198.2,198.26,1600.0,187.8981,187.936,187.8507,187.9076,1600.0
2021-07-21 13:10:00,198.2,198.25,198.07,198.07,2990.0,187.8507,187.8981,187.7275,187.7275,2990.0
2021-07-21 13:15:00,198.03,198.11,198.02,198.03,2295.0,187.6896,187.7654,187.6801,187.6896,2295.0
2021-07-21 13:20:00,198.09,198.18,198.07,198.13,3108.0,187.7465,187.8318,187.7275,187.7844,3108.0
2021-07-21 13:25:00,198.12,198.26,198.1,198.23,4051.0,187.7749,187.9076,187.756,187.8792,4051.0
2021-07-21 13:30:00,198.26,198.38,198.24,198.37,1528.0,187.9076,188.0213,187.8887,188.0119,1528.0
2021-07-21 13:35:00,198.32,198.37,198.27,198.35,4600.0,187.9645,188.0119,187.9171,187.9929,4600.0
2021-07-21 13:40:00,198.3,198.39,198.3,198.34,2300.0,187.9455,188.0308,187.9455,187.9834,2300.0
2021-07-21 13:45:00,198.36,198.37,198.28,198.28,2200.0,188.0024,188.0119,187.9266,187.9266,2200.0
2021-07-21 13:50:00,198.33,198.46,198.33,198.46,2093.0,187.974,188.0972,187.974,188.0972,2093.0
2021-07-21 13:55:00,198.43,198.43,198.28,198.33,6599.0,188.0687,188.0687,187.9266,187.974,6599.0
2021-07-21 14:00:00,198.37,198.47,198.28,198.47,3943.0,188.0119,188.1066,187.9266,188.1066,3943.0
2021-07-21 14:05:00,198.47,198.65,198.46,198.59,3581.0,188.1066,188.2772,188.0972,188.2204,3581.0
2021-07-21 14:10:00,198.58,198.62,198.46,198.46,3500.0,188.2109,188.2488,188.0972,188.0972,3500.0
2021-07-21 14:15:00,198.46,198.56,198.44,198.54,3077.0,188.0972,188.1919,188.0782,188.173,3077.0
2021-07-21 14:20:00,198.61,198.64,198.47,198.56,2188.0,188.2393,188.2678,188.1066,188.1919,2188.0
2021-07-21 14:25:00,198.6,198.66,198.56,198.62,2647.0,188.2299,188.2867,188.1919,188.2488,2647.0
2021-07-21 14:30:00,198.64,198.64,198.39,198.43,3236.0,188.2678,188.2678,188.0308,188.0687,3236.0
2021-07-21 14:35:00,198.42,198.46,198.36,198.42,1955.0,188.0593,188.0972,188.0024,188.0593,1955.0
2021-07-21 14:40:00,198.45,198.47,198.39,198.46,4036.0,188.0877,188.1066,188.0308,188.0972,4036.0
2021-07-21 14:45:00,198.52,198.52,198.34,198.39,4339.0,188.154,188.154,187.9834,188.0308,4339.0
2021-07-21 14:50:00,198.39,198.53,198.39,198.49,1940.0,188.0308,188.1635,188.0308,188.1256,1940.0
2021-07-21 14:55:00,198.52,198.6,198.49,198.6,3497.0,188.154,188.2299,188.1256,188.2299,3497.0
2021-07-21 15:00:00,198.56,198.56,198.38,198.46,4093.0,188.1919,188.1919,188.0213,188.0972,4093.0
2021-07-21 15:05:00,198.47,198.48,198.37,198.37,5280.0,188.1066,188.1161,188.0119,188.0119,5280.0
2021-07-21 15:10:00,198.34,198.34,198.1,198.12,8267.0,187.9834,187.9834,187.756,187.7749,8267.0
2021-07-21 15:15:00,198.12,198.3,198.12,198.24,3805.0,187.7749,187.9455,187.7749,187.8887,3805.0
2021-07-21 15:20:00,198.26,198.47,198.26,198.4,7453.0,187.9076,188.1066,187.9076,188.0403,7453.0
2021-07-21 15:25:00,198.38,198.4,198.21,198.34,5066.0,188.0213,188.0403,187.8602,187.9834,5066.0
2021-07-21 15:30:00,198.34,198.46,198.28,198.42,5302.0,187.9834,188.0972,187.9266,188.0593,5302.0
2021-07-21 15:35:00,198.44,198.48,198.35,198.35,10781.0,188.0782,188.1161,187.9929,187.9929,10781.0
2021-07-21 15:40:00,198.39,198.49,198.33,198.35,9382.0,188.0308,188.1256,187.974,187.9929,9382.0
2021-07-21 15:45:00,198.4,198.48,198.38,198.39,13321.0,188.0403,188.1161,188.0213,188.0308,13321.0
2021-07-21 15:50:00,198.33,198.63,198.19,198.61,25937.0,187.974,188.2583,187.8413,188.2393,25937.0
2021-07-21 15:55:00,198.6,198.87,198.5,198.65,43719.0,188.2299,188.4858,188.1351,188.2772,43719.0
2021-07-22 09:30:00,199.68,199.95,199.06,199.19,27245.0,189.2535,189.5094,188.6658,188.7891,27245.0
2021-07-22 09:35:00,198.97,198.97,198.0,198.28,4224.0,188.5805,188.5805,187.6612,187.9266,4224.0
2021-07-22 09:40:00,198.5,198.94,198.1,198.94,3444.0,188.1351,188.5521,187.756,188.5521,3444.0
2021-07-22 09:45:00,198.94,199.04,198.27,198.41,5850.0,188.5521,188.6469,187.9171,188.0498,5850.0
2021-07-22 09:50:00,198.41,198.54,198.34,198.53,6472.0,188.0498,188.173,187.9834,188.1635,6472.0
2021-07-22 09:55:00,198.49,198.58,198.3,198.58,3914.0,188.1256,188.2109,187.9455,188.2109,3914.0
2021-07-22 10:00:00,198.67,198.73,198.29,198.35,4889.0,188.2962,188.3531,187.936,187.9929,4889.0
2021-07-22 10:05:00,198.51,198.76,198.35,198.76,4872.0,188.1446,188.3815,187.9929,188.3815,4872.0
2021-07-22 10:10:00,198.93,199.51,198.93,198.97,17274.0,188.5426,189.0923,188.5426,188.5805,17274.0
2021-07-22 10:15:00,198.91,199.06,198.7,198.73,2303.0,188.5237,188.6658,188.3246,188.3531,2303.0
2021-07-22 10:20:00,198.77,198.77,198.07,198.11,13143.0,188.391,188.391,187.7275,187.7654,13143.0
2021-07-22 10:25:00,198.14,198.14,197.74,197.84,4676.0,187.7939,187.7939,187.4148,187.5095,4676.0
2021-07-22 10:30:00,197.86,198.06,197.8,197.81,9071.0,187.5285,187.7181,187.4716,187.4811,9071.0
2021-07-22 10:35:00,197.81,198.0,197.64,197.92,11634.0,187.4811,187.6612,187.32,187.5854,11634.0
2021-07-22 10:40:00,197.93,198.01,197.69,197.69,13898.0,187.5948,187.6707,187.3674,187.3674,13898.0
2021-07-22 10:45:00,197.69,197.94,197.69,197.73,6222.0,187.3674,187.6043,187.3674,187.4053,6222.0
2021-07-22 10:50:00,197.69,198.09,197.69,198.06,7522.0,187.3674,187.7465,187.3674,187.7181,7522.0
2021-07-22 10:55:00,198.08,198.08,197.95,197.96,3220.0,187.737,187.737,187.6138,187.6233,3220.0
2021-07-22 11:00:00,197.92,197.93,197.59,197.6,1900.0,187.5854,187.5948,187.2726,187.2821,1900.0
2021-07-22 11:05:00,197.61,197.99,197.61,197.91,4700.0,187.2916,187.6517,187.2916,187.5759,4700.0
2021-07-22 11:10:00,197.91,198.0,197.84,197.89,2476.0,187.5759,187.6612,187.5095,187.5569,2476.0
2021-07-22 11:15:00,197.9,198.04,197.89,197.94,4106.0,187.5664,187.6991,187.5569,187.6043,4106.0
2021-07-22 11:20:00,197.99,198.09,197.88,198.09,6829.0,187.6517,187.7465,187.5475,187.7465,6829.0
2021-07-22 11:25:00,198.07,198.12,197.95,198.05,7088.0,187.7275,187.7749,187.6138,187.7086,7088.0
2021-07-22 11:30:00,198.06,198.12,197.89,197.93,6593.0,187.7181,187.7749,187.5569,187.5948,6593.0
2021-07-22 11:35:00,197.78,197.83,197.74,197.78,700.0,187.4527,187.5001,187.4148,187.4527,700.0
2021-07-22 11:40:00,197.73,197.79,197.54,197.63,2703.0,187.4053,187.4622,187.2252,187.3105,2703.0
2021-07-22 11:45:00,197.65,197.83,197.65,197.8,4049.0,187.3295,187.5001,187.3295,187.4716,4049.0
2021-07-22 11:50:00,197.77,197.83,197.55,197.75,2946.0,187.4432,187.5001,187.2347,187.4242,2946.0
2021-07-22 11:55:00,197.75,197.92,197.74,197.82,1965.0,187.4242,187.5854,187.4148,187.4906,1965.0
2021-07-22 12:00:00,197.84,197.86,197.73,197.84,2804.0,187.5095,187.5285,187.4053,187.5095,2804.0
2021-07-22 12:05:00,197.85,197.88,197.7,197.7,2880.0,187.519,187.5475,187.3769,187.3769,2880.0
2021-07-22 12:10:00,197.64,197.7,197.56,197.7,1830.0,187.32,187.3769,187.2442,187.3769,1830.0
2021-07-22 12:15:00,197.71,197.73,197.62,197.7,2560.0,187.3863,187.4053,187.301,187.3769,2560.0
2021-07-22 12:20:00,197.81,197.88,197.72,197.72,2715.0,187.4811,187.5475,187.3958,187.3958,2715.0
2021-07-22 12:25:00,197.75,198.06,197.75,198.04,3983.0,187.4242,187.7181,187.4242,187.6991,3983.0
2021-07-22 12:30:00,198.02,198.08,197.84,197.88,3195.0,187.6801,187.737,187.5095,187.5475,3195.0
2021-07-22 12:35:00,197.98,198.03,197.93,197.96,1965.0,187.6422,187.6896,187.5948,187.6233,1965.0
2021-07-22 12:40:00,197.98,198.01,197.81,197.83,4210.0,187.6422,187.6707,187.4811,187.5001,4210.0
2021-07-22 12:45:00,197.83,197.86,197.75,197.86,2226.0,187.5001,187.5285,187.4242,187.5285,2226.0
2021-07-22 12:50:00,197.84,197.96,197.82,197.86,2729.0,187.5095,187.6233,187.4906,187.5285,2729.0
2021-07-22 12:55:00,197.86,198.02,197.86,197.9,2100.0,187.5285,187.6801,187.5285,187.5664,2100.0
2021-07-22 13:00:00,197.92,197.97,197.85,197.91,1696.0,187.5854,187.6328,187.519,187.5759,1696.0
2021-07-22 13:05:00,197.93,198.02,197.91,197.95,3506.0,187.5948,187.6801,187.5759,187.6138,3506.0
2021-07-22 13:10:00,197.94,198.06,197.94,197.98,5063.0,187.6043,187.7181,187.6043,187.6422,5063.0
2021-07-22 13:15:00,197.98,198.0,197.9,197.93,3050.0,187.6422,187.6612,187.5664,187.5948,3050.0
2021-07-22 13:20:00,197.94,198.04,197.9,198.04,1911.0,187.6043,187.6991,187.5664,187.6991,1911.0
2021-07-22 13:25:00,198.02,198.02,197.91,197.91,3501.0,187.6801,187.6801,187.5759,187.5759,3501.0
2021-07-22 13:30:00,197.97,198.08,197.94,198.08,7519.0,187.6328,187.737,187.6043,187.737,7519.0
2021-07-22 13:35:00,198.05,198.05,197.98,197.99,1000.0,187.7086,187.7086,187.6422,187.6517,1000.0
2021-07-22 13:40:00,197.96,198.14,197.94,198.13,8100.0,187.6233,187.7939,187.6043,187.7844,8100.0
2021-07-22 13:45:00,198.1,198.13,198.09,198.13,606.0,187.756,187.7844,187.7465,187.7844,606.0
2021-07-22 13:50:00,198.19,198.33,198.17,198.17,14285.0,187.8413,187.974,187.8223,187.8223,14285.0
2021-07-22 13:55:00,198.26,198.44,198.21,198.35,7248.0,187.9076,188.0782,187.8602,187.9929,7248.0
2021-07-22 14:00:00,198.34,198.43,198.34,198.38,2816.0,187.9834,188.0687,187.9834,188.0213,2816.0
2021-07-22 14:05:00,198.45,198.72,198.38,198.68,9237.0,188.0877,188.3436,188.0213,188.3057,9237.0
2021-07-22 14:10:00,198.7,198.78,198.66,198.69,6142.0,188.3246,188.4005,188.2867,188.3152,6142.0
2021-07-22 14:15:00,198.71,198.77,198.53,198.53,10474.0,188.3341,188.391,188.1635,188.1635,10474.0
2021-07-22 14:20:00,198.41,198.42,198.29,198.3,1403.0,188.0498,188.0593,187.936,187.9455,1403.0
2021-07-22 14:25:00,198.37,198.52,198.37,198.52,2379.0,188.0119,188.154,188.0119,188.154,2379.0
2021-07-22 14:30:00,198.53,198.83,198.52,198.83,4354.0,188.1635,188.4478,188.154,188.4478,4354.0
2021-07-22 14:35:00,198.8,198.93,198.79,198.88,5628.0,188.4194,188.5426,188.4099,188.4952,5628.0
2021-07-22 14:40:00,198.94,198.94,198.83,198.89,2893.0,188.5521,188.5521,188.4478,188.5047,2893.0
2021-07-22 14:45:00,198.89,199.06,198.86,198.92,5745.0,188.5047,188.6658,188.4763,188.5332,5745.0
2021-07-22 14:50:00,198.92,199.03,198.84,199.03,5274.0,188.5332,188.6374,188.4573,188.6374,5274.0
2021-07-22 14:55:00,199.02,199.14,199.01,199.14,6140.0,188.6279,188.7417,188.6185,188.7417,6140.0
2021-07-22 15:00:00,199.06,199.19,198.94,199.19,4582.0,188.6658,188.7891,188.5521,188.7891,4582.0
2021-07-22 15:05:00,199.15,199.15,198.93,198.93,4839.0,188.7511,188.7511,188.5426,188.5426,4839.0
2021-07-22 15:10:00,198.89,198.92,198.77,198.87,3884.0,188.5047,188.5332,188.391,188.4858,3884.0
2021-07-22 15:15:00,198.84,198.96,198.84,198.96,3103.0,188.4573,188.5711,188.4573,188.5711,3103.0
2021-07-22 15:20:00,198.93,199.07,198.87,198.97,21515.0,188.5426,188.6753,188.4858,188.5805,21515.0
2021-07-22 15:25:00,198.95,198.96,198.65,198.69,4942.0,188.5616,188.5711,188.2772,188.3152,4942.0
2021-07-22 15:30:00,198.69,198.74,198.61,198.71,9655.0,188.3152,188.3625,188.2393,188.3341,9655.0
2021-07-22 15:35:00,198.71,198.74,198.63,198.68,4303.0,188.3341,188.3625,188.2583,188.3057,4303.0
2021-07-22 15:40:00,198.66,198.82,198.65,198.82,9456.0,188.2867,188.4384,188.2772,188.4384,9456.0
2021-07-22 15:45:00,198.84,198.88,198.7,198.71,8431.0,188.4573,188.4952,188.3246,188.3341,8431.0
2021-07-22 15:50:00,198.72,198.86,198.64,198.86,14286.0,188.3436,188.4763,188.2678,188.4763,14286.0
2021-07-22 15:55:00,198.82,198.91,198.64,198.71,23657.0,188.4384,188.5237,188.2678,188.3341,23657.0
2021-07-23 09:30:00,200.0,201.38,199.67,201.3,32346.0,189.5568,190.8647,189.244,190.7889,32346.0
2021-07-23 09:35:00,201.48,201.72,201.0,201.1,6940.0,190.9595,191.1869,190.5045,190.5993,6940.0
2021-07-23 09:40:00,201.06,201.08,200.23,200.23,4400.0,190.5614,190.5804,189.7747,189.7747,4400.0
2021-07-23 09:45:00,200.33,200.78,200.22,200.77,7000.0,189.8695,190.296,189.7653,190.2866,7000.0
2021-07-23 09:50:00,200.68,200.68,200.36,200.38,6869.0,190.2012,190.2012,189.898,189.9169,6869.0
2021-07-23 09:55:00,200.45,200.82,200.31,200.82,5995.0,189.9833,190.3339,189.8506,190.3339,5995.0
2021-07-23 10:00:00,200.7,201.65,200.69,201.21,32618.0,190.2202,191.1206,190.2107,190.7036,32618.0
2021-07-23 10:05:00,201.21,201.99,201.15,201.88,10516.0,190.7036,191.4428,190.6467,191.3386,10516.0
2021-07-23 10:10:00,201.93,202.08,201.59,201.65,5907.0,191.386,191.5281,191.0637,191.1206,5907.0
2021-07-23 10:15:00,201.85,201.85,201.34,201.4,8671.0,191.3102,191.3102,190.8268,190.8837,8671.0
2021-07-23 10:20:00,201.36,201.52,201.22,201.39,5200.0,190.8457,190.9974,190.7131,190.8742,5200.0
2021-07-23 10:25:00,201.34,201.7,201.34,201.48,6400.0,190.8268,191.168,190.8268,190.9595,6400.0
2021-07-23 10:30:00,201.53,201.59,201.34,201.38,3570.0,191.0069,191.0637,190.8268,190.8647,3570.0
2021-07-23 10:35:00,201.41,201.66,201.41,201.49,5903.0,190.8931,191.1301,190.8931,190.969,5903.0
2021-07-23 10:40:00,201.61,201.68,201.55,201.63,3601.0,191.0827,191.149,191.0258,191.1016,3601.0
2021-07-23 10:45:00,201.64,201.71,201.51,201.71,4466.0,191.1111,191.1775,190.9879,191.1775,4466.0
2021-07-23 10:50:00,201.75,201.75,201.48,201.5,5159.0,191.2154,191.2154,190.9595,190.9784,5159.0
2021-07-23 10:55:00,201.5,201.78,201.5,201.74,2700.0,190.9784,191.2438,190.9784,191.2059,2700.0
2021-07-23 11:00:00,201.78,201.97,201.71,201.92,5111.0,191.2438,191.4239,191.1775,191.3765,5111.0
2021-07-23 11:05:00,201.98,202.06,201.88,201.93,4723.0,191.4334,191.5092,191.3386,191.386,4723.0
2021-07-23 11:10:00,201.95,202.06,201.9,202.04,4735.0,191.4049,191.5092,191.3575,191.4902,4735.0
2021-07-23 11:15:00,202.0,202.14,201.97,202.09,3590.0,191.4523,191.585,191.4239,191.5376,3590.0
2021-07-23 11:20:00,202.06,202.21,202.02,202.05,5555.0,191.5092,191.6514,191.4713,191.4997,5555.0
2021-07-23 11:25:00,202.07,202.15,201.81,201.87,9354.0,191.5187,191.5945,191.2722,191.3291,9354.0
2021-07-23 11:30:00,201.91,201.97,201.72,201.72,7271.0,191.367,191.4239,191.1869,191.1869,7271.0
2021-07-23 11:35:00,201.73,201.78,201.66,201.72,4600.0,191.1964,191.2438,191.1301,191.1869,4600.0
2021-07-23 11:40:00,201.67,201.72,201.33,201.33,2824.0,191.1396,191.1869,190.8173,190.8173,2824.0
2021-07-23 11:45:00,201.33,201.33,201.2,201.2,5442.0,190.8173,190.8173,190.6941,190.6941,5442.0
2021-07-23 11:50:00,201.22,201.28,201.09,201.15,2922.0,190.7131,190.7699,190.5898,190.6467,2922.0
2021-07-23 11:55:00,201.15,201.15,200.87,200.91,4500.0,190.6467,190.6467,190.3813,190.4192,4500.0
2021-07-23 12:00:00,200.92,200.98,200.77,200.83,5693.0,190.4287,190.4856,190.2866,190.3434,5693.0
2021-07-23 12:05:00,200.86,201.08,200.84,200.85,8755.0,190.3719,190.5804,190.3529,190.3624,8755.0
2021-07-23 12:10:00,200.79,200.98,200.79,200.81,5300.0,190.3055,190.4856,190.3055,190.3245,5300.0
2021-07-23 12:15:00,200.8,200.87,200.66,200.69,5300.0,190.315,190.3813,190.1823,190.2107,5300.0
2021-07-23 12:20:00,200.72,200.78,200.61,200.63,2013.0,190.2392,190.296,190.1349,190.1539,2013.0
2021-07-23 12:25:00,200.62,200.69,200.53,200.68,3300.0,190.1444,190.2107,190.0591,190.2012,3300.0
2021-07-23 12:30:00,200.68,200.71,200.43,200.43,4378.0,190.2012,190.2297,189.9643,189.9643,4378.0
2021-07-23 12:35:00,200.49,200.61,200.42,200.54,4235.0,190.0212,190.1349,189.9548,190.0686,4235.0
2021-07-23 12:40:00,200.49,200.52,200.41,200.5,2465.0,190.0212,190.0496,189.9453,190.0306,2465.0
2021-07-23 12:45:00,200.53,200.57,200.41,200.45,3115.0,190.0591,190.097,189.9453,189.9833,3115.0
2021-07-23 12:50:00,200.5,200.62,200.5,200.62,900.0,190.0306,190.1444,190.0306,190.1444,900.0
2021-07-23 12:55:00,200.76,200.79,200.68,200.68,1098.0,190.2771,190.3055,190.2012,190.2012,1098.0
2021-07-23 13:00:00,200.75,200.83,200.73,200.78,1149.0,190.2676,190.3434,190.2486,190.296,1149.0
2021-07-23 13:05:00,200.79,200.87,200.77,200.87,1893.0,190.3055,190.3813,190.2866,190.3813,1893.0
2021-07-23 13:10:00,200.86,201.0,200.85,201.0,703.0,190.3719,190.5045,190.3624,190.5045,703.0
2021-07-23 13:15:00,201.08,201.19,201.05,201.09,1800.0,190.5804,190.6846,190.5519,190.5898,1800.0
2021-07-23 13:20:00,201.09,201.11,201.05,201.1,1584.0,190.5898,190.6088,190.5519,190.5993,1584.0
2021-07-23 13:25:00,201.1,201.13,200.97,200.99,1815.0,190.5993,190.6278,190.4761,190.4951,1815.0
2021-07-23 13:30:00,200.98,200.98,200.88,200.91,1204.0,190.4856,190.4856,190.3908,190.4192,1204.0
2021-07-23 13:35:00,200.98,201.02,200.92,200.98,3272.0,190.4856,190.5235,190.4287,190.4856,3272.0
2021-07-23 13:40:00,200.98,200.98,200.86,200.89,2097.0,190.4856,190.4856,190.3719,190.4003,2097.0
2021-07-23 13:45:00,200.94,201.02,200.87,200.89,2300.0,190.4477,190.5235,190.3813,190.4003,2300.0
2021-07-23 13:50:00,200.88,200.88,200.7,200.7,1140.0,190.3908,190.3908,190.2202,190.2202,1140.0
2021-07-23 13:55:00,200.68,200.75,200.61,200.66,2311.0,190.2012,190.2676,190.1349,190.1823,2311.0
2021-07-23 14:00:00,200.66,200.67,200.56,200.56,3090.0,190.1823,190.1918,190.0875,190.0875,3090.0
2021-07-23 14:05:00,200.6,200.68,200.6,200.67,2100.0,190.1254,190.2012,190.1254,190.1918,2100.0
2021-07-23 14:10:00,200.68,200.72,200.63,200.7,1934.0,190.2012,190.2392,190.1539,190.2202,1934.0
2021-07-23 14:15:00,200.65,200.77,200.62,200.71,1775.0,190.1728,190.2866,190.1444,190.2297,1775.0
2021-07-23 14:20:00,200.71,200.9,200.68,200.87,24614.0,190.2297,190.4098,190.2012,190.3813,24614.0
2021-07-23 14:25:00,200.88,201.28,200.85,201.28,24966.0,190.3908,190.7699,190.3624,190.7699,24966.0
2021-07-23 14:30:00,201.22,201.23,200.89,200.89,11347.0,190.7131,190.7225,190.4003,190.4003,11347.0
2021-07-23 14:35:00,200.87,200.98,200.75,200.86,4262.0,190.3813,190.4856,190.2676,190.3719,4262.0
2021-07-23 14:40:00,200.82,200.93,200.78,200.93,3237.0,190.3339,190.4382,190.296,190.4382,3237.0
2021-07-23 14:45:00,200.94,200.97,200.74,200.74,6253.0,190.4477,190.4761,190.2581,190.2581,6253.0
2021-07-23 14:50:00,200.81,200.85,200.72,200.81,3529.0,190.3245,190.3624,190.2392,190.3245,3529.0
2021-07-23 14:55:00,200.8,200.83,200.65,200.77,8446.0,190.315,190.3434,190.1728,190.2866,8446.0
2021-07-23 15:00:00,200.78,200.91,200.77,200.9,2104.0,190.296,190.4192,190.2866,190.4098,2104.0
2021-07-23 15:05:00,200.96,200.98,200.75,200.79,4900.0,190.4666,190.4856,190.2676,190.3055,4900.0
2021-07-23 15:10:00,200.8,200.8,200.6,200.6,14130.0,190.315,190.315,190.1254,190.1254,14130.0
2021-07-23 15:15:00,200.64,200.75,200.6,200.75,10517.0,190.1633,190.2676,190.1254,190.2676,10517.0
2021-07-23 15:20:00,200.85,200.85,200.7,200.83,4689.0,190.3624,190.3624,190.2202,190.3434,4689.0
2021-07-23 15:25:00,200.84,200.93,200.77,200.93,5642.0,190.3529,190.4382,190.2866,190.4382,5642.0
2021-07-23 15:30:00,201.0,201.26,201.0,201.26,2214.0,190.5045,190.751,190.5045,190.751,2214.0
2021-07-23 15:35:00,201.26,201.61,201.26,201.56,3486.0,190.751,191.0827,190.751,191.0353,3486.0
2021-07-23 15:40:00,201.56,201.56,201.38,201.43,11592.0,191.0353,191.0353,190.8647,190.9121,11592.0
2021-07-23 15:45:00,201.46,201.61,201.46,201.58,7655.0,190.9405,191.0827,190.9405,191.0543,7655.0
2021-07-23 15:50:00,201.63,201.78,201.59,201.65,8637.0,191.1016,191.2438,191.0637,191.1206,8637.0
2021-07-23 15:55:00,201.62,201.62,201.28,201.51,29994.0,191.0922,191.0922,190.7699,190.9879,29994.0
2021-07-26 09:30:00,200.9,201.47,200.87,201.11,14937.0,190.4098,190.95,190.3813,190.6088,14937.0
2021-07-26 09:35:00,201.1,201.47,200.85,201.09,3253.0,190.5993,190.95,190.3624,190.5898,3253.0
2021-07-26 09:40:00,200.87,200.87,200.28,200.28,3078.0,190.3813,190.3813,189.8221,189.8221,3078.0
2021-07-26 09:45:00,200.3,200.55,200.16,200.33,4582.0,189.8411,190.078,189.7084,189.8695,4582.0
2021-07-26 09:50:00,200.24,200.36,199.84,200.06,11998.0,189.7842,189.898,189.4051,189.6136,11998.0
2021-07-26 09:55:00,200.04,200.19,199.91,200.01,11710.0,189.5947,189.7368,189.4715,189.5662,11710.0
2021-07-26 10:00:00,200.01,200.01,199.5,199.66,58240.0,189.5662,189.5662,189.0829,189.2345,58240.0
2021-07-26 10:05:00,199.45,199.6,199.37,199.37,3952.0,189.0355,189.1776,188.9597,188.9597,3952.0
2021-07-26 10:10:00,199.41,199.41,199.07,199.11,2077.0,188.9976,188.9976,188.6753,188.7132,2077.0
2021-07-26 10:15:00,199.07,199.07,198.91,198.98,3623.0,188.6753,188.6753,188.5237,188.59,3623.0
2021-07-26 10:20:00,198.93,199.37,198.92,199.3,15758.0,188.5426,188.9597,188.5332,188.8933,15758.0
2021-07-26 10:25:00,199.28,199.3,198.92,199.23,5475.0,188.8744,188.8933,188.5332,188.827,5475.0
2021-07-26 10:30:00,199.27,199.27,198.68,198.94,18524.0,188.8649,188.8649,188.3057,188.5521,18524.0
2021-07-26 10:35:00,198.87,199.04,198.86,199.0,3106.0,188.4858,188.6469,188.4763,188.609,3106.0
2021-07-26 10:40:00,198.95,199.11,198.87,198.95,3062.0,188.5616,188.7132,188.4858,188.5616,3062.0
2021-07-26 10:45:00,199.0,199.35,199.0,199.34,5108.0,188.609,188.9407,188.609,188.9312,5108.0
2021-07-26 10:50:00,199.38,199.41,199.25,199.39,2674.0,188.9691,188.9976,188.8459,188.9786,2674.0
2021-07-26 10:55:00,199.7,199.83,199.47,199.5,13101.0,189.2724,189.3956,189.0544,189.0829,13101.0
2021-07-26 11:00:00,199.46,199.52,199.25,199.48,4654.0,189.045,189.1018,188.8459,189.0639,4654.0
2021-07-26 11:05:00,199.49,199.96,199.49,199.85,8641.0,189.0734,189.5188,189.0734,189.4146,8641.0
2021-07-26 11:10:00,199.87,199.99,199.78,199.85,9934.0,189.4335,189.5473,189.3482,189.4146,9934.0
2021-07-26 11:15:00,199.81,200.15,199.81,200.07,3893.0,189.3767,189.6989,189.3767,189.6231,3893.0
2021-07-26 11:20:00,200.05,200.36,200.04,200.36,5460.0,189.6041,189.898,189.5947,189.898,5460.0
2021-07-26 11:25:00,200.29,200.39,200.25,200.36,4847.0,189.8316,189.9264,189.7937,189.898,4847.0
2021-07-26 11:30:00,200.36,200.54,200.3,200.49,3133.0,189.898,190.0686,189.8411,190.0212,3133.0
2021-07-26 11:35:00,200.57,200.68,200.35,200.4,2629.0,190.097,190.2012,189.8885,189.9359,2629.0
2021-07-26 11:40:00,200.41,200.41,200.05,200.06,1911.0,189.9453,189.9453,189.6041,189.6136,1911.0
2021-07-26 11:45:00,200.1,200.1,199.84,199.94,2470.0,189.6515,189.6515,189.4051,189.4999,2470.0
2021-07-26 11:50:00,199.95,200.04,199.92,199.94,5933.0,189.5094,189.5947,189.4809,189.4999,5933.0
2021-07-26 11:55:00,199.97,200.07,199.93,200.0,3230.0,189.5283,189.6231,189.4904,189.5568,3230.0
2021-07-26 12:00:00,200.0,200.03,199.84,200.0,2978.0,189.5568,189.5852,189.4051,189.5568,2978.0
2021-07-26 12:05:00,199.95,199.95,199.75,199.86,1216.0,189.5094,189.5094,189.3198,189.4241,1216.0
2021-07-26 12:10:00,199.83,199.87,199.78,199.78,2704.0,189.3956,189.4335,189.3482,189.3482,2704.0
2021-07-26 12:15:00,199.86,199.87,199.71,199.77,2857.0,189.4241,189.4335,189.2819,189.3388,2857.0
2021-07-26 12:20:00,199.77,199.92,199.74,199.79,1611.0,189.3388,189.4809,189.3103,189.3577,1611.0
2021-07-26 12:25:00,199.78,199.88,199.76,199.86,3937.0,189.3482,189.443,189.3293,189.4241,3937.0
2021-07-26 12:30:00,199.89,199.96,199.81,199.81,2597.0,189.4525,189.5188,189.3767,189.3767,2597.0
2021-07-26 12:35:00,199.85,199.89,199.67,199.68,5991.0,189.4146,189.4525,189.244,189.2535,5991.0
2021-07-26 12:40:00,199.6,199.6,199.46,199.54,2825.0,189.1776,189.1776,189.045,189.1208,2825.0
2021-07-26 12:45:00,199.53,199.67,199.44,199.59,3244.0,189.1113,189.244,189.026,189.1682,3244.0
2021-07-26 12:50:00,199.58,199.64,199.53,199.53,1431.0,189.1587,189.2156,189.1113,189.1113,1431.0
2021-07-26 12:55:00,199.59,199.59,199.46,199.58,1767.0,189.1682,189.1682,189.045,189.1587,1767.0
2021-07-26 13:00:00,199.61,199.72,199.57,199.62,2114.0,189.1871,189.2914,189.1492,189.1966,2114.0
2021-07-26 13:05:00,199.63,199.84,199.62,199.78,1211.0,189.2061,189.4051,189.1966,189.3482,1211.0
2021-07-26 13:10:00,199.76,199.79,199.65,199.79,6050.0,189.3293,189.3577,189.225,189.3577,6050.0
2021-07-26 13:15:00,199.86,200.05,199.84,200.05,2131.0,189.4241,189.6041,189.4051,189.6041,2131.0
2021-07-26 13:20:00,200.02,200.02,199.77,199.77,2134.0,189.5757,189.5757,189.3388,189.3388,2134.0
2021-07-26 13:25:00,199.74,199.74,199.57,199.63,900.0,189.3103,189.3103,189.1492,189.2061,900.0
2021-07-26 13:30:00,199.56,199.62,199.43,199.44,1422.0,189.1397,189.1966,189.0165,189.026,1422.0
2021-07-26 13:35:00,199.5,199.53,199.33,199.45,3801.0,189.0829,189.1113,188.9217,189.0355,3801.0
2021-07-26 13:40:00,199.55,199.58,199.46,199.53,2100.0,189.1303,189.1587,189.045,189.1113,2100.0
2021-07-26 13:45:00,199.46,199.61,199.45,199.55,1251.0,189.045,189.1871,189.0355,189.1303,1251.0
2021-07-26 13:50:00,199.64,199.82,199.64,199.82,1930.0,189.2156,189.3862,189.2156,189.3862,1930.0
2021-07-26 13:55:00,199.89,200.02,199.86,199.95,1772.0,189.4525,189.5757,189.4241,189.5094,1772.0
2021-07-26 14:00:00,199.96,200.24,199.96,200.13,3841.0,189.5188,189.7842,189.5188,189.68,3841.0
2021-07-26 14:05:00,200.18,200.18,200.14,200.18,1352.0,189.7274,189.7274,189.6894,189.7274,1352.0
2021-07-26 14:10:00,200.15,200.21,200.1,200.17,1600.0,189.6989,189.7558,189.6515,189.7179,1600.0
2021-07-26 14:15:00,200.16,200.28,200.16,200.21,2605.0,189.7084,189.8221,189.7084,189.7558,2605.0
2021-07-26 14:20:00,200.18,200.18,200.11,200.14,2433.0,189.7274,189.7274,189.661,189.6894,2433.0
2021-07-26 14:25:00,200.15,200.15,200.03,200.06,1400.0,189.6989,189.6989,189.5852,189.6136,1400.0
2021-07-26 14:30:00,200.06,200.16,200.01,200.01,3408.0,189.6136,189.7084,189.5662,189.5662,3408.0
2021-07-26 14:35:00,200.0,200.01,199.85,199.91,5999.0,189.5568,189.5662,189.4146,189.4715,5999.0
2021-07-26 14:40:00,199.93,199.97,199.82,199.82,5660.0,189.4904,189.5283,189.3862,189.3862,5660.0
2021-07-26 14:45:00,199.89,199.93,199.83,199.83,1977.0,189.4525,189.4904,189.3956,189.3956,1977.0
2021-07-26 14:50:00,199.87,199.87,199.74,199.78,2707.0,189.4335,189.4335,189.3103,189.3482,2707.0
2021-07-26 14:55:00,199.75,199.85,199.73,199.84,5738.0,189.3198,189.4146,189.3009,189.4051,5738.0
2021-07-26 15:00:00,199.93,199.93,199.81,199.81,4696.0,189.4904,189.4904,189.3767,189.3767,4696.0
2021-07-26 15:05:00,199.8,199.84,199.76,199.84,1604.0,189.3672,189.4051,189.3293,189.4051,1604.0
2021-07-26 15:10:00,199.85,199.88,199.76,199.83,1701.0,189.4146,189.443,189.3293,189.3956,1701.0
2021-07-26 15:15:00,199.86,199.92,199.81,199.86,4327.0,189.4241,189.4809,189.3767,189.4241,4327.0
2021-07-26 15:20:00,199.88,199.94,199.85,199.92,3263.0,189.443,189.4999,189.4146,189.4809,3263.0
2021-07-26 15:25:00,199.91,200.0,199.86,199.97,2948.0,189.4715,189.5568,189.4241,189.5283,2948.0
2021-07-26 15:30:00,200.03,200.03,199.82,199.82,8417.0,189.5852,189.5852,189.3862,189.3862,8417.0
2021-07-26 15:35:00,199.87,199.87,199.72,199.79,8001.0,189.4335,189.4335,189.2914,189.3577,8001.0
2021-07-26 15:40:00,199.79,199.81,199.68,199.7,11320.0,189.3577,189.3767,189.2535,189.2724,11320.0
2021-07-26 15:45:00,199.72,199.87,199.69,199.85,8261.0,189.2914,189.4335,189.2629,189.4146,8261.0
2021-07-26 15:50:00,199.86,199.94,199.65,199.91,17739.0,189.4241,189.4999,189.225,189.4715,17739.0
2021-07-26 15:55:00,199.88,199.92,199.61,199.72,36551.0,189.443,189.4809,189.1871,189.2914,36551.0
2021-07-27 09:30:00,198.61,199.05,198.26,199.05,22000.0,188.2393,188.6564,187.9076,188.6564,22000.0
2021-07-27 09:35:00,198.8,199.01,198.27,198.85,11988.0,188.4194,188.6185,187.9171,188.4668,11988.0
2021-07-27 09:40:00,198.84,198.87,198.4,198.62,9203.0,188.4573,188.4858,188.0403,188.2488,9203.0
2021-07-27 09:45:00,198.64,199.27,198.54,199.16,9057.0,188.2678,188.8649,188.173,188.7606,9057.0
2021-07-27 09:50:00,199.26,199.88,199.17,199.72,21199.0,188.8554,189.443,188.7701,189.2914,21199.0
2021-07-27 09:55:00,199.77,200.31,199.75,200.3,15790.0,189.3388,189.8506,189.3198,189.8411,15790.0
2021-07-27 10:00:00,200.29,200.58,200.22,200.32,12866.0,189.8316,190.1065,189.7653,189.86,12866.0
2021-07-27 10:05:00,200.34,200.51,199.84,199.88,16569.0,189.879,190.0401,189.4051,189.443,16569.0
2021-07-27 10:10:00,199.88,200.23,199.74,199.97,8580.0,189.443,189.7747,189.3103,189.5283,8580.0
2021-07-27 10:15:00,199.88,199.91,199.74,199.85,8462.0,189.443,189.4715,189.3103,189.4146,8462.0
2021-07-27 10:20:00,199.86,200.08,199.78,199.98,10806.0,189.4241,189.6326,189.3482,189.5378,10806.0
2021-07-27 10:25:00,200.0,200.43,199.93,200.43,8379.0,189.5568,189.9643,189.4904,189.9643,8379.0
2021-07-27 10:30:00,200.39,200.79,200.39,200.75,10114.0,189.9264,190.3055,189.9264,190.2676,10114.0
2021-07-27 10:35:00,200.78,201.01,200.73,200.99,14146.0,190.296,190.514,190.2486,190.4951,14146.0
2021-07-27 10:40:00,200.99,201.28,200.9,200.99,7711.0,190.4951,190.7699,190.4098,190.4951,7711.0
2021-07-27 10:45:00,200.99,201.23,200.55,201.23,7492.0,190.4951,190.7225,190.078,190.7225,7492.0
2021-07-27 10:50:00,201.21,201.65,201.15,201.47,8029.0,190.7036,191.1206,190.6467,190.95,8029.0
2021-07-27 10:55:00,201.75,201.97,201.68,201.69,4203.0,191.2154,191.4239,191.149,191.1585,4203.0
2021-07-27 11:00:00,201.66,201.9,201.51,201.71,4350.0,191.1301,191.3575,190.9879,191.1775,4350.0
2021-07-27 11:05:00,201.71,201.71,201.49,201.66,1708.0,191.1775,191.1775,190.969,191.1301,1708.0
2021-07-27 11:10:00,201.65,201.74,201.55,201.57,3114.0,191.1206,191.2059,191.0258,191.0448,3114.0
2021-07-27 11:15:00,201.56,201.57,201.33,201.33,1480.0,191.0353,191.0448,190.8173,190.8173,1480.0
2021-07-27 11:20:00,201.23,201.41,201.17,201.18,3641.0,190.7225,190.8931,190.6657,190.6751,3641.0
2021-07-27 11:25:00,201.22,201.27,201.01,201.24,7040.0,190.7131,190.7604,190.514,190.732,7040.0
2021-07-27 11:30:00,201.22,201.22,200.87,200.91,5481.0,190.7131,190.7131,190.3813,190.4192,5481.0
2021-07-27 11:35:00,200.88,200.94,200.71,200.8,4249.0,190.3908,190.4477,190.2297,190.315,4249.0
2021-07-27 11:40:00,200.8,201.18,200.76,201.18,9556.0,190.315,190.6751,190.2771,190.6751,9556.0
2021-07-27 11:45:00,201.19,201.28,201.04,201.28,4090.0,190.6846,190.7699,190.5425,190.7699,4090.0
2021-07-27 11:50:00,201.25,201.26,201.04,201.12,9662.0,190.7415,190.751,190.5425,190.6183,9662.0
2021-07-27 11:55:00,201.09,201.09,200.29,200.39,41841.0,190.5898,190.5898,189.8316,189.9264,41841.0
2021-07-27 12:00:00,200.36,200.73,200.1,200.69,9171.0,189.898,190.2486,189.6515,190.2107,9171.0
2021-07-27 12:05:00,200.62,200.74,200.23,200.27,14839.0,190.1444,190.2581,189.7747,189.8127,14839.0
2021-07-27 12:10:00,200.2,200.2,199.81,200.06,6673.0,189.7463,189.7463,189.3767,189.6136,6673.0
2021-07-27 12:15:00,200.1,200.13,199.98,200.13,4674.0,189.6515,189.68,189.5378,189.68,4674.0
2021-07-27 12:20:00,200.11,200.34,200.05,200.08,4189.0,189.661,189.879,189.6041,189.6326,4189.0
2021-07-27 12:25:00,200.08,200.4,200.04,200.38,2519.0,189.6326,189.9359,189.5947,189.9169,2519.0
2021-07-27 12:30:00,200.38,200.38,200.0,200.03,4761.0,189.9169,189.9169,189.5568,189.5852,4761.0
2021-07-27 12:35:00,200.14,200.31,200.1,200.31,2502.0,189.6894,189.8506,189.6515,189.8506,2502.0
2021-07-27 12:40:00,200.28,200.42,200.21,200.38,5301.0,189.8221,189.9548,189.7558,189.9169,5301.0
2021-07-27 12:45:00,200.37,200.51,200.36,200.36,1718.0,189.9074,190.0401,189.898,189.898,1718.0
2021-07-27 12:50:00,200.38,200.67,200.38,200.67,2336.0,189.9169,190.1918,189.9169,190.1918,2336.0
2021-07-27 12:55:00,200.69,200.81,200.62,200.67,2996.0,190.2107,190.3245,190.1444,190.1918,2996.0
2021-07-27 13:00:00,200.77,200.84,200.71,200.77,2288.0,190.2866,190.3529,190.2297,190.2866,2288.0
2021-07-27 13:05:00,200.79,200.92,200.71,200.71,4274.0,190.3055,190.4287,190.2297,190.2297,4274.0
2021-07-27 13:10:00,200.67,200.79,200.67,200.77,2973.0,190.1918,190.3055,190.1918,190.2866,2973.0
2021-07-27 13:15:00,200.77,200.77,200.63,200.75,2765.0,190.2866,190.2866,190.1539,190.2676,2765.0
2021-07-27 13:20:00,200.81,200.85,200.67,200.68,2500.0,190.3245,190.3624,190.1918,190.2012,2500.0
2021-07-27 13:25:00,200.68,200.68,200.33,200.34,5653.0,190.2012,190.2012,189.8695,189.879,5653.0
2021-07-27 13:30:00,200.38,200.39,200.07,200.23,11652.0,189.9169,189.9264,189.6231,189.7747,11652.0
2021-07-27 13:35:00,200.3,200.57,200.3,200.57,3734.0,189.8411,190.097,189.8411,190.097,3734.0
2021-07-27 13:40:00,200.57,200.57,200.43,200.49,2238.0,190.097,190.097,189.9643,190.0212,2238.0
2021-07-27 13:45:00,200.49,200.64,200.42,200.64,1925.0,190.0212,190.1633,189.9548,190.1633,1925.0
2021-07-27 13:50:00,200.63,200.63,200.43,200.46,2525.0,190.1539,190.1539,189.9643,189.9927,2525.0
2021-07-27 13:55:00,200.44,200.46,200.24,200.24,1803.0,189.9738,189.9927,189.7842,189.7842,1803.0
2021-07-27 14:00:00,200.22,200.35,200.17,200.17,6032.0,189.7653,189.8885,189.7179,189.7179,6032.0
2021-07-27 14:05:00,200.23,200.23,200.08,200.22,2761.0,189.7747,189.7747,189.6326,189.7653,2761.0
2021-07-27 14:10:00,200.19,200.4,200.18,200.4,2477.0,189.7368,189.9359,189.7274,189.9359,2477.0
2021-07-27 14:15:00,200.49,200.52,200.42,200.49,2000.0,190.0212,190.0496,189.9548,190.0212,2000.0
2021-07-27 14:20:00,200.45,200.45,200.31,200.43,6968.0,189.9833,189.9833,189.8506,189.9643,6968.0
2021-07-27 14:25:00,200.46,200.49,200.34,200.34,3513.0,189.9927,190.0212,189.879,189.879,3513.0
2021-07-27 14:30:00,200.35,200.37,200.21,200.22,2277.0,189.8885,189.9074,189.7558,189.7653,2277.0
2021-07-27 14:35:00,200.22,200.45,200.16,200.38,2274.0,189.7653,189.9833,189.7084,189.9169,2274.0
2021-07-27 14:40:00,200.31,200.4,200.25,200.25,2071.0,189.8506,189.9359,189.7937,189.7937,2071.0
2021-07-27 14:45:00,200.29,200.51,200.29,200.49,5101.0,189.8316,190.0401,189.8316,190.0212,5101.0
2021-07-27 14:50:00,200.33,200.43,200.17,200.17,3044.0,189.8695,189.9643,189.7179,189.7179,3044.0
2021-07-27 14:55:00,200.14,200.31,200.13,200.2,3406.0,189.6894,189.8506,189.68,189.7463,3406.0
2021-07-27 15:00:00,200.2,200.47,200.2,200.43,4117.0,189.7463,190.0022,189.7463,189.9643,4117.0
2021-07-27 15:05:00,200.42,200.46,200.35,200.35,3309.0,189.9548,189.9927,189.8885,189.8885,3309.0
2021-07-27 15:10:00,200.35,200.36,200.2,200.24,2564.0,189.8885,189.898,189.7463,189.7842,2564.0
2021-07-27 15:15:00,200.26,200.39,200.26,200.32,4470.0,189.8032,189.9264,189.8032,189.86,4470.0
2021-07-27 15:20:00,200.29,200.39,200.24,200.37,3670.0,189.8316,189.9264,189.7842,189.9074,3670.0
2021-07-27 15:25:00,200.43,200.51,200.34,200.4,5734.0,189.9643,190.0401,189.879,189.9359,5734.0
2021-07-27 15:30:00,200.45,200.63,200.38,200.57,8075.0,189.9833,190.1539,189.9169,190.097,8075.0
2021-07-27 15:35:00,200.51,200.51,200.26,200.34,12456.0,190.0401,190.0401,189.8032,189.879,12456.0
2021-07-27 15:40:00,200.34,200.52,200.26,200.52,9691.0,189.879,190.0496,189.8032,190.0496,9691.0
2021-07-27 15:45:00,200.51,200.64,200.47,200.56,8606.0,190.0401,190.1633,190.0022,190.0875,8606.0
2021-07-27 15:50:00,200.64,200.79,200.63,200.66,23574.0,190.1633,190.3055,190.1539,190.1823,23574.0
2021-07-27 15:55:00,200.66,200.81,200.61,200.75,39906.0,190.1823,190.3245,190.1349,190.2676,39906.0
2021-07-28 09:30:00,200.71,201.32,200.61,201.17,28883.0,190.2297,190.8078,190.1349,190.6657,28883.0
2021-07-28 09:35:00,201.16,201.86,201.13,201.63,12290.0,190.6562,191.3196,190.6278,191.1016,12290.0
2021-07-28 09:40:00,201.6,201.62,201.24,201.32,14571.0,191.0732,191.0922,190.732,190.8078,14571.0
2021-07-28 09:45:00,201.17,201.23,200.8,200.8,3230.0,190.6657,190.7225,190.315,190.315,3230.0
2021-07-28 09:50:00,200.82,200.82,200.36,200.49,2994.0,190.3339,190.3339,189.898,190.0212,2994.0
2021-07-28 09:55:00,200.41,200.74,199.96,199.96,7599.0,189.9453,190.2581,189.5188,189.5188,7599.0
2021-07-28 10:00:00,199.96,200.07,199.59,199.63,3741.0,189.5188,189.6231,189.1682,189.2061,3741.0
2021-07-28 10:05:00,199.62,199.88,199.6,199.79,6089.0,189.1966,189.443,189.1776,189.3577,6089.0
2021-07-28 10:10:00,199.87,199.88,199.2,199.23,6736.0,189.4335,189.443,188.7985,188.827,6736.0
2021-07-28 10:15:00,199.32,199.43,199.15,199.25,7835.0,188.9123,189.0165,188.7511,188.8459,7835.0
2021-07-28 10:20:00,199.24,199.39,199.14,199.15,7500.0,188.8364,188.9786,188.7417,188.7511,7500.0
2021-07-28 10:25:00,199.16,199.53,199.12,199.37,13300.0,188.7606,189.1113,188.7227,188.9597,13300.0
2021-07-28 10:30:00,199.45,200.05,199.45,200.02,22800.0,189.0355,189.6041,189.0355,189.5757,22800.0
2021-07-28 10:35:00,199.99,200.05,199.56,199.56,10111.0,189.5473,189.6041,189.1397,189.1397,10111.0
2021-07-28 10:40:00,199.56,199.64,199.31,199.31,4174.0,189.1397,189.2156,188.9028,188.9028,4174.0
2021-07-28 10:45:00,199.34,199.59,199.34,199.53,3259.0,188.9312,189.1682,188.9312,189.1113,3259.0
2021-07-28 10:50:00,199.6,199.6,199.43,199.5,6311.0,189.1776,189.1776,189.0165,189.0829,6311.0
2021-07-28 10:55:00,199.56,199.79,199.53,199.71,7613.0,189.1397,189.3577,189.1113,189.2819,7613.0
2021-07-28 11:00:00,199.71,199.77,199.34,199.77,13581.0,189.2819,189.3388,188.9312,189.3388,13581.0
2021-07-28 11:05:00,199.85,199.94,199.77,199.83,4598.0,189.4146,189.4999,189.3388,189.3956,4598.0
2021-07-28 11:10:00,199.82,199.94,199.74,199.78,3472.0,189.3862,189.4999,189.3103,189.3482,3472.0
2021-07-28 11:15:00,199.8,199.86,199.48,199.5,4316.0,189.3672,189.4241,189.0639,189.0829,4316.0
2021-07-28 11:20:00,199.45,199.59,199.35,199.43,6424.0,189.0355,189.1682,188.9407,189.0165,6424.0
2021-07-28 11:25:00,199.4,199.88,199.39,199.74,21178.0,188.9881,189.443,188.9786,189.3103,21178.0
2021-07-28 11:30:00,199.83,199.83,199.54,199.54,4901.0,189.3956,189.3956,189.1208,189.1208,4901.0
2021-07-28 11:35:00,199.5,200.11,199.49,200.03,3100.0,189.0829,189.661,189.0734,189.5852,3100.0
2021-07-28 11:40:00,200.03,200.37,199.99,200.3,4627.0,189.5852,189.9074,189.5473,189.8411,4627.0
2021-07-28 11:45:00,200.25,200.5,200.25,200.45,10955.0,189.7937,190.0306,189.7937,189.9833,10955.0
2021-07-28 11:50:00,200.43,200.6,200.37,200.59,5512.0,189.9643,190.1254,189.9074,190.1159,5512.0
2021-07-28 11:55:00,200.57,200.62,200.42,200.47,3850.0,190.097,190.1444,189.9548,190.0022,3850.0
2021-07-28 12:00:00,200.49,200.76,200.49,200.73,2700.0,190.0212,190.2771,190.0212,190.2486,2700.0
2021-07-28 12:05:00,200.75,200.87,200.7,200.82,6429.0,190.2676,190.3813,190.2202,190.3339,6429.0
2021-07-28 12:10:00,200.78,200.82,200.65,200.73,6701.0,190.296,190.3339,190.1728,190.2486,6701.0
2021-07-28 12:15:00,200.71,200.71,200.34,200.43,4002.0,190.2297,190.2297,189.879,189.9643,4002.0
2021-07-28 12:20:00,200.33,200.33,199.69,199.77,8061.0,189.8695,189.8695,189.2629,189.3388,8061.0
2021-07-28 12:25:00,199.74,199.81,199.33,199.37,12370.0,189.3103,189.3767,188.9217,188.9597,12370.0
2021-07-28 12:30:00,199.41,199.56,199.35,199.47,23103.0,188.9976,189.1397,188.9407,189.0544,23103.0
2021-07-28 12:35:00,199.51,199.77,199.22,199.28,21616.0,189.0923,189.3388,188.8175,188.8744,21616.0
2021-07-28 12:40:00,199.23,199.3,199.0,199.12,19987.0,188.827,188.8933,188.609,188.7227,19987.0
2021-07-28 12:45:00,199.15,199.18,199.01,199.05,16713.0,188.7511,188.7796,188.6185,188.6564,16713.0
2021-07-28 12:50:00,199.04,199.28,199.03,199.2,3377.0,188.6469,188.8744,188.6374,188.7985,3377.0
2021-07-28 12:55:00,199.17,199.17,199.0,199.17,4422.0,188.7701,188.7701,188.609,188.7701,4422.0
2021-07-28 13:00:00,199.19,199.19,198.9,198.93,11183.0,188.7891,188.7891,188.5142,188.5426,11183.0
2021-07-28 13:05:00,198.93,198.93,198.77,198.79,3225.0,188.5426,188.5426,188.391,188.4099,3225.0
2021-07-28 13:10:00,198.81,199.03,198.81,198.89,13273.0,188.4289,188.6374,188.4289,188.5047,13273.0
2021-07-28 13:15:00,198.94,198.94,198.69,198.8,6028.0,188.5521,188.5521,188.3152,188.4194,6028.0
2021-07-28 13:20:00,198.91,199.0,198.81,198.83,6342.0,188.5237,188.609,188.4289,188.4478,6342.0
2021-07-28 13:25:00,198.81,198.84,198.69,198.73,6260.0,188.4289,188.4573,188.3152,188.3531,6260.0
2021-07-28 13:30:00,198.71,198.94,198.7,198.83,1658.0,188.3341,188.5521,188.3246,188.4478,1658.0
2021-07-28 13:35:00,198.82,198.87,198.75,198.78,3470.0,188.4384,188.4858,188.372,188.4005,3470.0
2021-07-28 13:40:00,198.75,198.81,198.69,198.72,3493.0,188.372,188.4289,188.3152,188.3436,3493.0
2021-07-28 13:45:00,198.69,198.88,198.66,198.88,2129.0,188.3152,188.4952,188.2867,188.4952,2129.0
2021-07-28 13:50:00,198.93,199.0,198.81,198.86,7488.0,188.5426,188.609,188.4289,188.4763,7488.0
2021-07-28 13:55:00,198.85,198.92,198.8,198.92,3122.0,188.4668,188.5332,188.4194,188.5332,3122.0
2021-07-28 14:00:00,198.84,198.9,198.38,198.9,25479.0,188.4573,188.5142,188.0213,188.5142,25479.0
2021-07-28 14:05:00,198.91,198.97,198.8,198.95,3820.0,188.5237,188.5805,188.4194,188.5616,3820.0
2021-07-28 14:10:00,198.94,199.22,198.94,199.22,5621.0,188.5521,188.8175,188.5521,188.8175,5621.0
2021-07-28 14:15:00,199.29,199.61,199.28,199.57,70982.0,188.8838,189.1871,188.8744,189.1492,70982.0
2021-07-28 14:20:00,199.5,199.56,199.38,199.39,4457.0,189.0829,189.1397,188.9691,188.9786,4457.0
2021-07-28 14:25:00,199.44,199.44,199.26,199.28,7722.0,189.026,189.026,188.8554,188.8744,7722.0
2021-07-28 14:30:00,199.28,199.31,199.02,199.11,12107.0,188.8744,188.9028,188.6279,188.7132,12107.0
2021-07-28 14:35:00,199.11,199.19,198.87,199.07,20646.0,188.7132,188.7891,188.4858,188.6753,20646.0
2021-07-28 14:40:00,199.11,199.26,198.9,199.25,10441.0,188.7132,188.8554,188.5142,188.8459,10441.0
2021-07-28 14:45:00,199.35,199.47,199.25,199.27,7282.0,188.9407,189.0544,188.8459,188.8649,7282.0
2021-07-28 14:50:00,199.32,199.42,199.12,199.19,12090.0,188.9123,189.007,188.7227,188.7891,12090.0
2021-07-28 14:55:00,199.18,199.27,199.07,199.07,11213.0,188.7796,188.8649,188.6753,188.6753,11213.0
2021-07-28 15:00:00,199.1,199.27,198.9,199.0,13139.0,188.7038,188.8649,188.5142,188.609,13139.0
2021-07-28 15:05:00,199.03,199.04,198.84,198.89,5211.0,188.6374,188.6469,188.4573,188.5047,5211.0
2021-07-28 15:10:00,198.96,199.0,198.95,199.0,5618.0,188.5711,188.609,188.5616,188.609,5618.0
2021-07-28 15:15:00,199.0,199.1,198.9,198.93,9334.0,188.609,188.7038,188.5142,188.5426,9334.0
2021-07-28 15:20:00,198.92,198.93,198.81,198.91,8889.0,188.5332,188.5426,188.4289,188.5237,8889.0
2021-07-28 15:25:00,198.93,198.99,198.91,198.93,6146.0,188.5426,188.5995,188.5237,188.5426,6146.0
2021-07-28 15:30:00,198.98,199.0,198.94,198.98,6375.0,188.59,188.609,188.5521,188.59,6375.0
2021-07-28 15:35:00,198.98,199.17,198.95,198.95,18028.0,188.59,188.7701,188.5616,188.5616,18028.0
2021-07-28 15:40:00,198.89,199.04,198.88,198.95,17750.0,188.5047,188.6469,188.4952,188.5616,17750.0
2021-07-28 15:45:00,198.97,199.0,198.75,198.8,16194.0,188.5805,188.609,188.372,188.4194,16194.0
2021-07-28 15:50:00,198.84,198.9,198.64,198.8,23942.0,188.4573,188.5142,188.2678,188.4194,23942.0
2021-07-28 15:55:00,198.8,198.8,198.2,198.26,66998.0,188.4194,188.4194,187.8507,187.9076,66998.0
2021-07-29 09:30:00,200.11,201.05,199.59,200.69,23763.0,189.661,190.5519,189.1682,190.2107,23763.0
2021-07-29 09:35:00,200.69,200.81,199.95,199.95,7897.0,190.2107,190.3245,189.5094,189.5094,7897.0
2021-07-29 09:40:00,199.84,199.98,199.16,199.3,3000.0,189.4051,189.5378,188.7606,188.8933,3000.0
2021-07-29 09:45:00,199.17,199.45,199.02,199.45,4914.0,188.7701,189.0355,188.6279,189.0355,4914.0
2021-07-29 09:50:00,199.52,199.8,199.29,199.46,8657.0,189.1018,189.3672,188.8838,189.045,8657.0
2021-07-29 09:55:00,199.55,200.03,199.54,199.66,15286.0,189.1303,189.5852,189.1208,189.2345,15286.0
2021-07-29 10:00:00,199.6,199.96,199.6,199.86,7328.0,189.1776,189.5188,189.1776,189.4241,7328.0
2021-07-29 10:05:00,199.88,200.48,199.88,200.42,5301.0,189.443,190.0117,189.443,189.9548,5301.0
2021-07-29 10:10:00,200.5,200.61,200.4,200.52,7416.0,190.0306,190.1349,189.9359,190.0496,7416.0
2021-07-29 10:15:00,200.57,200.97,200.57,200.86,7390.0,190.097,190.4761,190.097,190.3719,7390.0
2021-07-29 10:20:00,200.91,200.93,200.7,200.79,16619.0,190.4192,190.4382,190.2202,190.3055,16619.0
2021-07-29 10:25:00,200.84,200.88,200.54,200.55,7350.0,190.3529,190.3908,190.0686,190.078,7350.0
2021-07-29 10:30:00,200.58,200.89,200.49,200.72,5212.0,190.1065,190.4003,190.0212,190.2392,5212.0
2021-07-29 10:35:00,200.72,200.84,200.63,200.8,8635.0,190.2392,190.3529,190.1539,190.315,8635.0
2021-07-29 10:40:00,200.84,201.02,200.78,200.78,19804.0,190.3529,190.5235,190.296,190.296,19804.0
2021-07-29 10:45:00,200.78,200.9,200.63,200.63,9013.0,190.296,190.4098,190.1539,190.1539,9013.0
2021-07-29 10:50:00,200.63,200.91,200.57,200.75,8625.0,190.1539,190.4192,190.097,190.2676,8625.0
2021-07-29 10:55:00,200.78,201.13,200.66,200.96,8405.0,190.296,190.6278,190.1823,190.4666,8405.0
2021-07-29 11:00:00,200.96,201.15,200.88,201.03,19040.0,190.4666,190.6467,190.3908,190.533,19040.0
2021-07-29 11:05:00,201.05,201.15,200.89,201.15,27020.0,190.5519,190.6467,190.4003,190.6467,27020.0
2021-07-29 11:10:00,201.1,201.11,200.69,200.74,5117.0,190.5993,190.6088,190.2107,190.2581,5117.0
2021-07-29 11:15:00,200.81,200.9,200.7,200.77,7401.0,190.3245,190.4098,190.2202,190.2866,7401.0
2021-07-29 11:20:00,200.8,200.97,200.79,200.93,8357.0,190.315,190.4761,190.3055,190.4382,8357.0
2021-07-29 11:25:00,200.92,200.93,200.56,200.58,8960.0,190.4287,190.4382,190.0875,190.1065,8960.0
2021-07-29 11:30:00,200.56,201.01,200.53,200.99,12000.0,190.0875,190.514,190.0591,190.4951,12000.0
2021-07-29 11:35:00,200.96,201.06,200.75,201.06,9498.0,190.4666,190.5614,190.2676,190.5614,9498.0
2021-07-29 11:40:00,201.05,201.08,200.98,201.04,7450.0,190.5519,190.5804,190.4856,190.5425,7450.0
2021-07-29 11:45:00,201.02,201.03,200.82,200.82,4076.0,190.5235,190.533,190.3339,190.3339,4076.0
2021-07-29 11:50:00,200.8,201.01,200.8,201.01,12996.0,190.315,190.514,190.315,190.514,12996.0
2021-07-29 11:55:00,201.03,201.26,200.96,201.14,5673.0,190.533,190.751,190.4666,190.6372,5673.0
2021-07-29 12:00:00,201.18,201.18,201.05,201.14,5490.0,190.6751,190.6751,190.5519,190.6372,5490.0
2021-07-29 12:05:00,201.1,201.1,200.79,200.79,6690.0,190.5993,190.5993,190.3055,190.3055,6690.0
2021-07-29 12:10:00,200.73,200.9,200.72,200.73,10430.0,190.2486,190.4098,190.2392,190.2486,10430.0
2021-07-29 12:15:00,200.68,201.03,200.65,201.03,17680.0,190.2012,190.533,190.1728,190.533,17680.0
2021-07-29 12:20:00,201.03,201.14,200.92,200.92,10895.0,190.533,190.6372,190.4287,190.4287,10895.0
2021-07-29 12:25:00,200.91,201.41,200.91,201.26,121935.0,190.4192,190.8931,190.4192,190.751,121935.0
2021-07-29 12:30:00,201.26,201.62,201.26,201.49,5508.0,190.751,191.0922,190.751,190.969,5508.0
2021-07-29 12:35:00,201.5,201.54,201.43,201.51,3600.0,190.9784,191.0163,190.9121,190.9879,3600.0
2021-07-29 12:40:00,201.49,201.6,201.21,201.22,64079.0,190.969,191.0732,190.7036,190.7131,64079.0
2021-07-29 12:45:00,201.25,201.38,201.08,201.25,12000.0,190.7415,190.8647,190.5804,190.7415,12000.0
2021-07-29 12:50:00,201.32,201.37,201.2,201.21,9750.0,190.8078,190.8552,190.6941,190.7036,9750.0
2021-07-29 12:55:00,201.22,201.22,201.03,201.12,5333.0,190.7131,190.7131,190.533,190.6183,5333.0
2021-07-29 13:00:00,201.04,201.07,200.96,201.0,2255.0,190.5425,190.5709,190.4666,190.5045,2255.0
2021-07-29 13:05:00,200.97,201.16,200.97,201.03,8422.0,190.4761,190.6562,190.4761,190.533,8422.0
2021-07-29 13:10:00,201.03,201.27,201.0,201.27,2995.0,190.533,190.7604,190.5045,190.7604,2995.0
2021-07-29 13:15:00,201.36,201.4,201.26,201.3,6629.0,190.8457,190.8837,190.751,190.7889,6629.0
2021-07-29 13:20:00,201.29,201.38,201.17,201.36,5268.0,190.7794,190.8647,190.6657,190.8457,5268.0
2021-07-29 13:25:00,201.34,201.41,201.3,201.36,6597.0,190.8268,190.8931,190.7889,190.8457,6597.0
2021-07-29 13:30:00,201.31,201.41,201.31,201.38,3948.0,190.7984,190.8931,190.7984,190.8647,3948.0
2021-07-29 13:35:00,201.31,201.39,201.26,201.39,5389.0,190.7984,190.8742,190.751,190.8742,5389.0
2021-07-29 13:40:00,201.4,201.42,201.31,201.41,6652.0,190.8837,190.9026,190.7984,190.8931,6652.0
2021-07-29 13:45:00,201.4,201.72,201.38,201.61,11218.0,190.8837,191.1869,190.8647,191.0827,11218.0
2021-07-29 13:50:00,201.6,201.73,201.56,201.67,7648.0,191.0732,191.1964,191.0353,191.1396,7648.0
2021-07-29 13:55:00,201.65,201.65,201.56,201.62,4641.0,191.1206,191.1206,191.0353,191.0922,4641.0
2021-07-29 14:00:00,201.61,201.68,201.55,201.62,7845.0,191.0827,191.149,191.0258,191.0922,7845.0
2021-07-29 14:05:00,201.6,201.64,201.48,201.5,12863.0,191.0732,191.1111,190.9595,190.9784,12863.0
2021-07-29 14:10:00,201.5,201.68,201.49,201.6,7277.0,190.9784,191.149,190.969,191.0732,7277.0
2021-07-29 14:15:00,201.57,201.59,201.44,201.55,14391.0,191.0448,191.0637,190.9216,191.0258,14391.0
2021-07-29 14:20:00,201.5,201.54,201.41,201.45,6344.0,190.9784,191.0163,190.8931,190.931,6344.0
2021-07-29 14:25:00,201.46,201.75,201.44,201.72,9942.0,190.9405,191.2154,190.9216,191.1869,9942.0
2021-07-29 14:30:00,201.72,201.75,201.6,201.67,6538.0,191.1869,191.2154,191.0732,191.1396,6538.0
2021-07-29 14:35:00,201.67,201.85,201.55,201.6,5164.0,191.1396,191.3102,191.0258,191.0732,5164.0
2021-07-29 14:40:00,201.59,201.99,201.58,201.94,4389.0,191.0637,191.4428,191.0543,191.3955,4389.0
2021-07-29 14:45:00,201.96,202.06,201.89,201.96,2807.0,191.4144,191.5092,191.3481,191.4144,2807.0
2021-07-29 14:50:00,202.01,202.2,201.97,202.2,3600.0,191.4618,191.6419,191.4239,191.6419,3600.0
2021-07-29 14:55:00,202.22,202.34,202.2,202.31,2713.0,191.6608,191.7746,191.6419,191.7461,2713.0
2021-07-29 15:00:00,202.31,202.43,202.28,202.42,5898.0,191.7461,191.8599,191.7177,191.8504,5898.0
2021-07-29 15:05:00,202.37,202.46,202.23,202.46,4502.0,191.803,191.8883,191.6703,191.8883,4502.0
2021-07-29 15:10:00,202.47,202.59,202.45,202.5,5161.0,191.8978,192.0115,191.8788,191.9262,5161.0
2021-07-29 15:15:00,202.48,202.53,202.4,202.45,4214.0,191.9073,191.9546,191.8314,191.8788,4214.0
2021-07-29 15:20:00,202.42,202.7,202.42,202.69,4105.0,191.8504,192.1158,191.8504,192.1063,4105.0
2021-07-29 15:25:00,202.68,202.9,202.64,202.83,6023.0,192.0968,192.3053,192.0589,192.239,6023.0
2021-07-29 15:30:00,202.83,202.83,202.73,202.76,3764.0,192.239,192.239,192.1442,192.1726,3764.0
2021-07-29 15:35:00,202.74,202.9,202.71,202.82,6367.0,192.1537,192.3053,192.1253,192.2295,6367.0
2021-07-29 15:40:00,202.86,202.93,202.73,202.91,13644.0,192.2674,192.3338,192.1442,192.3148,13644.0
2021-07-29 15:45:00,202.88,202.97,202.83,202.85,10631.0,192.2864,192.3717,192.239,192.2579,10631.0
2021-07-29 15:50:00,202.85,202.89,202.56,202.87,20438.0,192.2579,192.2959,191.9831,192.2769,20438.0
2021-07-29 15:55:00,202.87,202.87,202.55,202.56,28813.0,192.2769,192.2769,191.9736,191.9831,28813.0
2021-07-30 09:30:00,201.62,202.05,200.35,201.59,19855.0,191.0922,191.4997,189.8885,191.0637,19855.0
2021-07-30 09:35:00,201.86,201.86,200.94,200.94,9839.0,191.3196,191.3196,190.4477,190.4477,9839.0
2021-07-30 09:40:00,200.96,201.69,200.96,201.45,8438.0,190.4666,191.1585,190.4666,190.931,8438.0
2021-07-30 09:45:00,201.5,202.04,201.44,201.71,15326.0,190.9784,191.4902,190.9216,191.1775,15326.0
2021-07-30 09:50:00,201.87,201.91,201.27,201.62,8129.0,191.3291,191.367,190.7604,191.0922,8129.0
2021-07-30 09:55:00,201.95,202.07,201.69,201.75,4298.0,191.4049,191.5187,191.1585,191.2154,4298.0
2021-07-30 10:00:00,201.77,202.26,201.74,202.26,7897.0,191.2343,191.6987,191.2059,191.6987,7897.0
2021-07-30 10:05:00,202.26,202.98,202.26,202.97,2599.0,191.6987,192.3812,191.6987,192.3717,2599.0
2021-07-30 10:10:00,202.91,203.64,202.91,203.48,10013.0,192.3148,193.0067,192.3148,192.855,10013.0
2021-07-30 10:15:00,203.46,203.55,203.13,203.25,9328.0,192.8361,192.9214,192.5233,192.6371,9328.0
2021-07-30 10:20:00,203.24,203.49,203.23,203.49,3899.0,192.6276,192.8645,192.6181,192.8645,3899.0
2021-07-30 10:25:00,203.49,203.5,202.88,202.9,21974.0,192.8645,192.874,192.2864,192.3053,21974.0
2021-07-30 10:30:00,202.91,203.19,202.83,203.07,8096.0,192.3148,192.5802,192.239,192.4665,8096.0
2021-07-30 10:35:00,203.05,203.45,203.02,203.44,6900.0,192.4475,192.8266,192.4191,192.8171,6900.0
2021-07-30 10:40:00,203.44,203.49,203.19,203.22,6081.0,192.8171,192.8645,192.5802,192.6086,6081.0
2021-07-30 10:45:00,203.2,203.4,203.09,203.31,18668.0,192.5897,192.7792,192.4854,192.6939,18668.0
2021-07-30 10:50:00,203.33,203.33,203.07,203.15,5723.0,192.7129,192.7129,192.4665,192.5423,5723.0
2021-07-30 10:55:00,203.14,203.14,202.57,202.57,2808.0,192.5328,192.5328,191.9926,191.9926,2808.0
2021-07-30 11:00:00,202.57,202.57,202.29,202.52,3039.0,191.9926,191.9926,191.7272,191.9452,3039.0
2021-07-30 11:05:00,202.57,202.83,202.48,202.71,11132.0,191.9926,192.239,191.9073,192.1253,11132.0
2021-07-30 11:10:00,202.73,203.05,202.65,202.92,5438.0,192.1442,192.4475,192.0684,192.3243,5438.0
2021-07-30 11:15:00,202.97,203.16,202.97,203.08,9911.0,192.3717,192.5518,192.3717,192.4759,9911.0
2021-07-30 11:20:00,203.1,203.15,202.8,202.93,11997.0,192.4949,192.5423,192.2106,192.3338,11997.0
2021-07-30 11:25:00,202.92,202.95,202.66,202.78,3901.0,192.3243,192.3527,192.0779,192.1916,3901.0
2021-07-30 11:30:00,202.75,203.01,202.56,202.57,6379.0,192.1632,192.4096,191.9831,191.9926,6379.0
2021-07-30 11:35:00,202.62,202.81,202.5,202.79,6501.0,192.04,192.22,191.9262,192.2011,6501.0
2021-07-30 11:40:00,202.78,202.84,202.71,202.83,3992.0,192.1916,192.2485,192.1253,192.239,3992.0
2021-07-30 11:45:00,202.81,202.88,202.54,202.69,5737.0,192.22,192.2864,191.9641,192.1063,5737.0
2021-07-30 11:50:00,202.72,202.75,202.43,202.45,6285.0,192.1347,192.1632,191.8599,191.8788,6285.0
2021-07-30 11:55:00,202.5,202.62,202.42,202.62,4962.0,191.9262,192.04,191.8504,192.04,4962.0
2021-07-30 12:00:00,202.47,202.71,202.45,202.66,5914.0,191.8978,192.1253,191.8788,192.0779,5914.0
2021-07-30 12:05:00,202.62,202.91,202.62,202.91,2434.0,192.04,192.3148,192.04,192.3148,2434.0
2021-07-30 12:10:00,202.89,203.25,202.88,203.25,2709.0,192.2959,192.6371,192.2864,192.6371,2709.0
2021-07-30 12:15:00,203.18,203.22,203.04,203.22,5767.0,192.5707,192.6086,192.438,192.6086,5767.0
2021-07-30 12:20:00,203.28,203.39,203.22,203.3,4143.0,192.6655,192.7697,192.6086,192.6844,4143.0
2021-07-30 12:25:00,203.32,203.41,203.3,203.41,2975.0,192.7034,192.7887,192.6844,192.7887,2975.0
2021-07-30 12:30:00,203.38,203.54,203.37,203.47,5316.0,192.7603,192.9119,192.7508,192.8456,5316.0
2021-07-30 12:35:00,203.53,203.55,203.45,203.45,3564.0,192.9024,192.9214,192.8266,192.8266,3564.0
2021-07-30 12:40:00,203.42,203.52,203.32,203.32,3305.0,192.7982,192.893,192.7034,192.7034,3305.0
2021-07-30 12:45:00,203.35,203.39,203.28,203.39,2632.0,192.7318,192.7697,192.6655,192.7697,2632.0
2021-07-30 12:50:00,203.35,203.48,203.33,203.33,7458.0,192.7318,192.855,192.7129,192.7129,7458.0
2021-07-30 12:55:00,203.34,203.42,203.15,203.26,5302.0,192.7224,192.7982,192.5423,192.6465,5302.0
2021-07-30 13:00:00,203.29,203.3,202.99,203.13,13042.0,192.675,192.6844,192.3906,192.5233,13042.0
2021-07-30 13:05:00,203.18,203.21,203.09,203.12,3202.0,192.5707,192.5991,192.4854,192.5138,3202.0
2021-07-30 13:10:00,203.09,203.27,203.07,203.25,3304.0,192.4854,192.656,192.4665,192.6371,3304.0
2021-07-30 13:15:00,203.25,203.3,203.18,203.22,5743.0,192.6371,192.6844,192.5707,192.6086,5743.0
2021-07-30 13:20:00,203.19,203.26,203.13,203.25,2743.0,192.5802,192.6465,192.5233,192.6371,2743.0
2021-07-30 13:25:00,203.25,203.3,203.16,203.22,5787.0,192.6371,192.6844,192.5518,192.6086,5787.0
2021-07-30 13:30:00,203.23,203.28,203.14,203.24,3773.0,192.6181,192.6655,192.5328,192.6276,3773.0
2021-07-30 13:35:00,203.28,203.37,203.23,203.3,24661.0,192.6655,192.7508,192.6181,192.6844,24661.0
2021-07-30 13:40:00,203.31,203.33,203.15,203.3,5950.0,192.6939,192.7129,192.5423,192.6844,5950.0
2021-07-30 13:45:00,203.27,203.41,203.22,203.33,4978.0,192.656,192.7887,192.6086,192.7129,4978.0
2021-07-30 13:50:00,203.32,203.33,203.27,203.3,3108.0,192.7034,192.7129,192.656,192.6844,3108.0
2021-07-30 13:55:00,203.31,203.36,203.2,203.25,3141.0,192.6939,192.7413,192.5897,192.6371,3141.0
2021-07-30 14:00:00,203.25,203.28,203.05,203.06,6238.0,192.6371,192.6655,192.4475,192.457,6238.0
2021-07-30 14:05:00,203.06,203.14,203.02,203.11,4074.0,192.457,192.5328,192.4191,192.5044,4074.0
2021-07-30 14:10:00,203.1,203.19,203.08,203.19,5687.0,192.4949,192.5802,192.4759,192.5802,5687.0
2021-07-30 14:15:00,203.2,203.26,203.11,203.21,4212.0,192.5897,192.6465,192.5044,192.5991,4212.0
2021-07-30 14:20:00,203.24,203.37,203.11,203.16,4575.0,192.6276,192.7508,192.5044,192.5518,4575.0
2021-07-30 14:25:00,203.13,203.13,202.87,202.89,2701.0,192.5233,192.5233,192.2769,192.2959,2701.0
2021-07-30 14:30:00,202.89,203.05,202.87,202.93,3903.0,192.2959,192.4475,192.2769,192.3338,3903.0
2021-07-30 14:35:00,202.93,203.02,202.81,202.83,8702.0,192.3338,192.4191,192.22,192.239,8702.0
2021-07-30 14:40:00,202.84,202.99,202.8,202.93,7278.0,192.2485,192.3906,192.2106,192.3338,7278.0
2021-07-30 14:45:00,202.94,203.19,202.93,203.19,4806.0,192.3432,192.5802,192.3338,192.5802,4806.0
2021-07-30 14:50:00,203.19,203.37,203.17,203.32,5134.0,192.5802,192.7508,192.5612,192.7034,5134.0
2021-07-30 14:55:00,203.36,203.36,203.12,203.18,4425.0,192.7413,192.7413,192.5138,192.5707,4425.0
2021-07-30 15:00:00,203.22,203.36,203.22,203.32,4532.0,192.6086,192.7413,192.6086,192.7034,4532.0
2021-07-30 15:05:00,203.36,203.42,203.34,203.42,2712.0,192.7413,192.7982,192.7224,192.7982,2712.0
2021-07-30 15:10:00,203.47,203.59,203.47,203.55,5430.0,192.8456,192.9593,192.8456,192.9214,5430.0
2021-07-30 15:15:00,203.57,203.57,203.39,203.39,5147.0,192.9403,192.9403,192.7697,192.7697,5147.0
2021-07-30 15:20:00,203.37,203.4,203.26,203.33,8919.0,192.7508,192.7792,192.6465,192.7129,8919.0
2021-07-30 15:25:00,203.41,203.67,203.41,203.6,7357.0,192.7887,193.0351,192.7887,192.9688,7357.0
2021-07-30 15:30:00,203.6,203.65,203.45,203.65,8271.0,192.9688,193.0162,192.8266,193.0162,8271.0
2021-07-30 15:35:00,203.73,203.73,203.59,203.62,8303.0,193.092,193.092,192.9593,192.9877,8303.0
2021-07-30 15:40:00,203.63,203.68,203.35,203.4,11368.0,192.9972,193.0446,192.7318,192.7792,11368.0
2021-07-30 15:45:00,203.41,203.58,203.4,203.55,13423.0,192.7887,192.9498,192.7792,192.9214,13423.0
2021-07-30 15:50:00,203.57,203.72,203.42,203.46,21525.0,192.9403,193.0825,192.7982,192.8361,21525.0
2021-07-30 15:55:00,203.43,203.76,203.4,203.52,47094.0,192.8077,193.1204,192.7792,192.893,47094.0
2021-08-02 09:30:00,204.0,205.36,204.0,204.36,27325.0,193.3479,194.6369,193.3479,193.6891,27325.0
2021-08-02 09:35:00,204.29,205.43,204.29,205.43,13473.0,193.6227,194.7032,193.6227,194.7032,13473.0
2021-08-02 09:40:00,205.49,205.88,205.28,205.38,15894.0,194.7601,195.1297,194.5611,194.6558,15894.0
2021-08-02 09:45:00,205.38,205.53,205.01,205.01,4973.0,194.6558,194.798,194.3052,194.3052,4973.0
2021-08-02 09:50:00,205.09,205.09,204.12,204.18,20193.0,194.381,194.381,193.4616,193.5185,20193.0
2021-08-02 09:55:00,204.09,204.4,203.71,203.9,17970.0,193.4332,193.727,193.073,193.2531,17970.0
2021-08-02 10:00:00,203.76,204.0,203.62,203.67,11593.0,193.1204,193.3479,192.9877,193.0351,11593.0
2021-08-02 10:05:00,203.6,204.07,203.47,203.96,3888.0,192.9688,193.4142,192.8456,193.31,3888.0
2021-08-02 10:10:00,203.89,203.89,203.33,203.71,7996.0,193.2436,193.2436,192.7129,193.073,7996.0
2021-08-02 10:15:00,203.8,203.84,203.43,203.61,4331.0,193.1583,193.1962,192.8077,192.9783,4331.0
2021-08-02 10:20:00,203.52,203.71,203.4,203.71,7985.0,192.893,193.073,192.7792,193.073,7985.0
2021-08-02 10:25:00,203.71,204.21,203.67,203.69,4917.0,193.073,193.5469,193.0351,193.0541,4917.0
2021-08-02 10:30:00,203.69,203.76,203.46,203.58,6801.0,193.0541,193.1204,192.8361,192.9498,6801.0
2021-08-02 10:35:00,203.57,203.74,203.42,203.48,6214.0,192.9403,193.1015,192.7982,192.855,6214.0
2021-08-02 10:40:00,203.47,203.53,203.18,203.25,4960.0,192.8456,192.9024,192.5707,192.6371,4960.0
2021-08-02 10:45:00,203.26,203.39,203.18,203.3,3755.0,192.6465,192.7697,192.5707,192.6844,3755.0
2021-08-02 10:50:00,203.34,203.44,203.26,203.35,4129.0,192.7224,192.8171,192.6465,192.7318,4129.0
2021-08-02 10:55:00,203.34,203.37,203.0,203.08,4000.0,192.7224,192.7508,192.4001,192.4759,4000.0
2021-08-02 11:00:00,203.03,203.1,202.95,203.06,3137.0,192.4285,192.4949,192.3527,192.457,3137.0
2021-08-02 11:05:00,203.02,203.31,202.94,203.25,8179.0,192.4191,192.6939,192.3432,192.6371,8179.0
2021-08-02 11:10:00,203.31,203.31,203.14,203.16,6060.0,192.6939,192.6939,192.5328,192.5518,6060.0
2021-08-02 11:15:00,203.05,203.05,202.73,202.93,3800.0,192.4475,192.4475,192.1442,192.3338,3800.0
2021-08-02 11:20:00,202.85,203.31,202.69,203.22,11249.0,192.2579,192.6939,192.1063,192.6086,11249.0
2021-08-02 11:25:00,203.25,203.53,203.2,203.49,11898.0,192.6371,192.9024,192.5897,192.8645,11898.0
2021-08-02 11:30:00,203.46,203.6,203.31,203.44,3387.0,192.8361,192.9688,192.6939,192.8171,3387.0
2021-08-02 11:35:00,203.4,203.4,202.77,202.79,4990.0,192.7792,192.7792,192.1821,192.2011,4990.0
2021-08-02 11:40:00,202.83,202.92,202.61,202.89,7874.0,192.239,192.3243,192.0305,192.2959,7874.0
2021-08-02 11:45:00,202.92,202.98,202.6,202.61,1600.0,192.3243,192.3812,192.021,192.0305,1600.0
2021-08-02 11:50:00,202.56,202.64,202.36,202.38,4099.0,191.9831,192.0589,191.7935,191.8125,4099.0
2021-08-02 11:55:00,202.42,202.43,201.91,201.96,6853.0,191.8504,191.8599,191.367,191.4144,6853.0
2021-08-02 12:00:00,201.89,202.01,201.81,201.92,9837.0,191.3481,191.4618,191.2722,191.3765,9837.0
2021-08-02 12:05:00,201.97,202.26,201.97,202.2,3669.0,191.4239,191.6987,191.4239,191.6419,3669.0
2021-08-02 12:10:00,202.17,202.27,202.0,202.0,3043.0,191.6134,191.7082,191.4523,191.4523,3043.0
2021-08-02 12:15:00,201.96,202.1,201.85,202.01,8264.0,191.4144,191.5471,191.3102,191.4618,8264.0
2021-08-02 12:20:00,201.96,201.96,201.69,201.69,2630.0,191.4144,191.4144,191.1585,191.1585,2630.0
2021-08-02 12:25:00,201.64,201.81,201.58,201.73,5584.0,191.1111,191.2722,191.0543,191.1964,5584.0
2021-08-02 12:30:00,201.76,202.11,201.73,202.11,3906.0,191.2249,191.5566,191.1964,191.5566,3906.0
2021-08-02 12:35:00,202.12,202.5,202.12,202.36,7937.0,191.5661,191.9262,191.5661,191.7935,7937.0
2021-08-02 12:40:00,202.38,202.38,202.2,202.2,2054.0,191.8125,191.8125,191.6419,191.6419,2054.0
2021-08-02 12:45:00,202.19,202.19,201.97,202.01,4417.0,191.6324,191.6324,191.4239,191.4618,4417.0
2021-08-02 12:50:00,202.03,202.05,201.86,201.95,3489.0,191.4808,191.4997,191.3196,191.4049,3489.0
2021-08-02 12:55:00,201.79,202.02,201.68,202.0,3998.0,191.2533,191.4713,191.149,191.4523,3998.0
2021-08-02 13:00:00,202.05,202.1,201.81,202.02,2950.0,191.4997,191.5471,191.2722,191.4713,2950.0
2021-08-02 13:05:00,201.95,202.23,201.94,202.12,4714.0,191.4049,191.6703,191.3955,191.5661,4714.0
2021-08-02 13:10:00,202.03,202.08,201.98,202.0,2803.0,191.4808,191.5281,191.4334,191.4523,2803.0
2021-08-02 13:15:00,201.88,201.99,201.76,201.94,4093.0,191.3386,191.4428,191.2249,191.3955,4093.0
2021-08-02 13:20:00,201.93,201.93,201.8,201.89,3570.0,191.386,191.386,191.2628,191.3481,3570.0
2021-08-02 13:25:00,201.84,202.03,201.84,202.01,4271.0,191.3007,191.4808,191.3007,191.4618,4271.0
2021-08-02 13:30:00,202.06,202.1,201.8,201.82,7625.0,191.5092,191.5471,191.2628,191.2817,7625.0
2021-08-02 13:35:00,201.86,201.86,201.54,201.61,8511.0,191.3196,191.3196,191.0163,191.0827,8511.0
2021-08-02 13:40:00,201.62,201.98,201.57,201.93,6203.0,191.0922,191.4334,191.0448,191.386,6203.0
2021-08-02 13:45:00,201.85,201.94,201.74,201.87,4625.0,191.3102,191.3955,191.2059,191.3291,4625.0
2021-08-02 13:50:00,201.84,201.9,201.65,201.9,5734.0,191.3007,191.3575,191.1206,191.3575,5734.0
2021-08-02 13:55:00,201.89,202.06,201.89,202.01,2500.0,191.3481,191.5092,191.3481,191.4618,2500.0
2021-08-02 14:00:00,202.0,202.05,201.89,202.04,2129.0,191.4523,191.4997,191.3481,191.4902,2129.0
2021-08-02 14:05:00,202.04,202.22,201.93,201.94,4844.0,191.4902,191.6608,191.386,191.3955,4844.0
2021-08-02 14:10:00,201.98,202.14,201.94,202.14,6129.0,191.4334,191.585,191.3955,191.585,6129.0
2021-08-02 14:15:00,202.14,202.27,202.11,202.25,8663.0,191.585,191.7082,191.5566,191.6893,8663.0
2021-08-02 14:20:00,202.28,202.28,201.72,201.79,6888.0,191.7177,191.7177,191.1869,191.2533,6888.0
2021-08-02 14:25:00,201.73,201.77,201.63,201.69,6899.0,191.1964,191.2343,191.1016,191.1585,6899.0
2021-08-02 14:30:00,201.65,201.84,201.65,201.81,7473.0,191.1206,191.3007,191.1206,191.2722,7473.0
2021-08-02 14:35:00,201.81,202.03,201.8,201.99,7924.0,191.2722,191.4808,191.2628,191.4428,7924.0
2021-08-02 14:40:00,201.96,202.08,201.9,202.0,17756.0,191.4144,191.5281,191.3575,191.4523,17756.0
2021-08-02 14:45:00,202.0,202.0,201.78,201.88,6121.0,191.4523,191.4523,191.2438,191.3386,6121.0
2021-08-02 14:50:00,201.88,202.04,201.88,201.93,6100.0,191.3386,191.4902,191.3386,191.386,6100.0
2021-08-02 14:55:00,201.93,202.04,201.89,201.89,7725.0,191.386,191.4902,191.3481,191.3481,7725.0
2021-08-02 15:00:00,201.86,201.86,201.61,201.65,8068.0,191.3196,191.3196,191.0827,191.1206,8068.0
2021-08-02 15:05:00,201.65,201.75,201.63,201.75,10434.0,191.1206,191.2154,191.1016,191.2154,10434.0
2021-08-02 15:10:00,201.77,201.82,201.68,201.7,5585.0,191.2343,191.2817,191.149,191.168,5585.0
2021-08-02 15:15:00,201.66,201.69,201.47,201.56,8123.0,191.1301,191.1585,190.95,191.0353,8123.0
2021-08-02 15:20:00,201.52,201.73,201.5,201.69,14333.0,190.9974,191.1964,190.9784,191.1585,14333.0
2021-08-02 15:25:00,201.57,201.72,201.55,201.67,9236.0,191.0448,191.1869,191.0258,191.1396,9236.0
2021-08-02 15:30:00,201.63,201.68,201.46,201.54,8065.0,191.1016,191.149,190.9405,191.0163,8065.0
2021-08-02 15:35:00,201.5,201.6,201.38,201.38,10431.0,190.9784,191.0732,190.8647,190.8647,10431.0
2021-08-02 15:40:00,201.38,201.59,201.3,201.3,13033.0,190.8647,191.0637,190.7889,190.7889,13033.0
2021-08-02 15:45:00,201.28,201.4,201.17,201.25,21334.0,190.7699,190.8837,190.6657,190.7415,21334.0
2021-08-02 15:50:00,201.18,201.35,201.1,201.18,28689.0,190.6751,190.8363,190.5993,190.6751,28689.0
2021-08-02 15:55:00,201.16,201.36,201.06,201.16,63825.0,190.6562,190.8457,190.5614,190.6562,63825.0
2021-08-03 09:30:00,202.46,202.58,202.09,202.26,13125.0,191.8883,192.002,191.5376,191.6987,13125.0
2021-08-03 09:35:00,202.26,202.34,202.09,202.2,3457.0,191.6987,191.7746,191.5376,191.6419,3457.0
2021-08-03 09:40:00,201.99,202.2,201.79,201.79,5367.0,191.4428,191.6419,191.2533,191.2533,5367.0
2021-08-03 09:45:00,201.83,201.83,201.35,201.46,1650.0,191.2912,191.2912,190.8363,190.9405,1650.0
2021-08-03 09:50:00,201.34,202.82,201.23,202.82,7012.0,190.8268,192.2295,190.7225,192.2295,7012.0
2021-08-03 09:55:00,202.8,202.8,202.24,202.34,2801.0,192.2106,192.2106,191.6798,191.7746,2801.0
2021-08-03 10:00:00,202.26,202.92,202.26,202.75,4425.0,191.6987,192.3243,191.6987,192.1632,4425.0
2021-08-03 10:05:00,202.67,202.83,202.5,202.76,1872.0,192.0873,192.239,191.9262,192.1726,1872.0
2021-08-03 10:10:00,202.86,203.05,202.45,202.76,4845.0,192.2674,192.4475,191.8788,192.1726,4845.0
2021-08-03 10:15:00,203.03,203.51,203.03,203.4,1755.0,192.4285,192.8835,192.4285,192.7792,1755.0
2021-08-03 10:20:00,203.77,204.35,203.59,204.14,5284.0,193.1299,193.6796,192.9593,193.4806,5284.0
2021-08-03 10:25:00,204.18,204.37,204.01,204.3,6318.0,193.5185,193.6986,193.3574,193.6322,6318.0
2021-08-03 10:30:00,204.33,204.52,204.12,204.12,8386.0,193.6607,193.8407,193.4616,193.4616,8386.0
2021-08-03 10:35:00,204.48,204.76,204.4,204.54,2451.0,193.8028,194.0682,193.727,193.8597,2451.0
2021-08-03 10:40:00,204.56,204.75,204.48,204.6,3629.0,193.8787,194.0587,193.8028,193.9166,3629.0
2021-08-03 10:45:00,204.71,204.87,204.51,204.6,5890.0,194.0208,194.1725,193.8313,193.9166,5890.0
2021-08-03 10:50:00,204.68,204.69,204.4,204.5,2968.0,193.9924,194.0019,193.727,193.8218,2968.0
2021-08-03 10:55:00,204.4,204.46,204.12,204.13,4501.0,193.727,193.7839,193.4616,193.4711,4501.0
2021-08-03 11:00:00,204.33,204.46,204.07,204.12,4754.0,193.6607,193.7839,193.4142,193.4616,4754.0
2021-08-03 11:05:00,204.11,204.3,203.98,204.23,4029.0,193.4521,193.6322,193.3289,193.5659,4029.0
2021-08-03 11:10:00,204.19,204.58,204.15,204.43,1400.0,193.528,193.8976,193.4901,193.7554,1400.0
2021-08-03 11:15:00,204.43,204.43,204.02,204.11,2500.0,193.7554,193.7554,193.3668,193.4521,2500.0
2021-08-03 11:20:00,204.03,204.29,203.9,204.23,5205.0,193.3763,193.6227,193.2531,193.5659,5205.0
2021-08-03 11:25:00,204.23,204.46,204.23,204.38,4378.0,193.5659,193.7839,193.5659,193.708,4378.0
2021-08-03 11:30:00,204.4,204.55,204.3,204.49,4384.0,193.727,193.8692,193.6322,193.8123,4384.0
2021-08-03 11:35:00,204.4,204.77,204.4,204.76,2761.0,193.727,194.0777,193.727,194.0682,2761.0
2021-08-03 11:40:00,204.65,205.44,204.65,205.37,6600.0,193.964,194.7127,193.964,194.6464,6600.0
2021-08-03 11:45:00,205.46,205.46,205.06,205.06,2824.0,194.7317,194.7317,194.3525,194.3525,2824.0
2021-08-03 11:50:00,205.03,205.25,205.03,205.13,2525.0,194.3241,194.5326,194.3241,194.4189,2525.0
2021-08-03 11:55:00,205.16,205.26,205.04,205.17,2430.0,194.4473,194.5421,194.3336,194.4568,2430.0
2021-08-03 12:00:00,205.1,205.3,205.08,205.18,3225.0,194.3905,194.58,194.3715,194.4663,3225.0
2021-08-03 12:05:00,205.12,205.17,204.76,204.76,1949.0,194.4094,194.4568,194.0682,194.0682,1949.0
2021-08-03 12:10:00,204.72,204.9,204.71,204.8,3412.0,194.0303,194.2009,194.0208,194.1061,3412.0
2021-08-03 12:15:00,204.84,204.85,204.33,204.4,2225.0,194.144,194.1535,193.6607,193.727,2225.0
2021-08-03 12:20:00,204.38,204.52,204.32,204.36,8051.0,193.708,193.8407,193.6512,193.6891,8051.0
2021-08-03 12:25:00,204.36,204.54,204.27,204.54,5472.0,193.6891,193.8597,193.6038,193.8597,5472.0
2021-08-03 12:30:00,204.51,204.8,204.49,204.76,6840.0,193.8313,194.1061,193.8123,194.0682,6840.0
2021-08-03 12:35:00,204.78,204.9,204.6,204.71,5143.0,194.0872,194.2009,193.9166,194.0208,5143.0
2021-08-03 12:40:00,204.7,204.91,204.65,204.85,4977.0,194.0113,194.2104,193.964,194.1535,4977.0
2021-08-03 12:45:00,204.86,204.96,204.78,204.87,3893.0,194.163,194.2578,194.0872,194.1725,3893.0
2021-08-03 12:50:00,204.87,204.87,204.49,204.5,8814.0,194.1725,194.1725,193.8123,193.8218,8814.0
2021-08-03 12:55:00,204.47,204.7,204.46,204.55,5076.0,193.7934,194.0113,193.7839,193.8692,5076.0
2021-08-03 13:00:00,204.6,205.3,204.6,205.14,7099.0,193.9166,194.58,193.9166,194.4284,7099.0
2021-08-03 13:05:00,205.18,205.21,204.92,205.14,3382.0,194.4663,194.4947,194.2199,194.4284,3382.0
2021-08-03 13:10:00,205.08,205.22,205.04,205.21,6615.0,194.3715,194.5042,194.3336,194.4947,6615.0
2021-08-03 13:15:00,205.22,205.27,205.03,205.1,6267.0,194.5042,194.5516,194.3241,194.3905,6267.0
2021-08-03 13:20:00,205.02,205.09,204.92,205.04,7315.0,194.3146,194.381,194.2199,194.3336,7315.0
2021-08-03 13:25:00,205.06,205.31,205.06,205.13,29866.0,194.3525,194.5895,194.3525,194.4189,29866.0
2021-08-03 13:30:00,205.06,205.29,204.97,205.29,10500.0,194.3525,194.5705,194.2672,194.5705,10500.0
2021-08-03 13:35:00,205.27,205.44,205.21,205.21,7900.0,194.5516,194.7127,194.4947,194.4947,7900.0
2021-08-03 13:40:00,205.21,205.32,205.08,205.14,4948.0,194.4947,194.599,194.3715,194.4284,4948.0
2021-08-03 13:45:00,205.16,205.19,204.93,204.98,4637.0,194.4473,194.4758,194.2293,194.2767,4637.0
2021-08-03 13:50:00,205.03,205.17,205.02,205.13,4353.0,194.3241,194.4568,194.3146,194.4189,4353.0
2021-08-03 13:55:00,205.15,205.3,205.11,205.11,4664.0,194.4378,194.58,194.3999,194.3999,4664.0
2021-08-03 14:00:00,205.15,205.32,205.1,205.25,4946.0,194.4378,194.599,194.3905,194.5326,4946.0
2021-08-03 14:05:00,205.18,205.33,204.97,205.23,10407.0,194.4663,194.6084,194.2672,194.5137,10407.0
2021-08-03 14:10:00,205.23,205.52,205.22,205.48,3137.0,194.5137,194.7885,194.5042,194.7506,3137.0
2021-08-03 14:15:00,205.44,205.84,205.44,205.78,9972.0,194.7127,195.0918,194.7127,195.0349,9972.0
2021-08-03 14:20:00,205.78,205.95,205.73,205.8,11673.0,195.0349,195.1961,194.9876,195.0539,11673.0
2021-08-03 14:25:00,205.81,205.96,205.77,205.87,9777.0,195.0634,195.2055,195.0255,195.1202,9777.0
2021-08-03 14:30:00,205.87,206.03,205.82,205.99,7478.0,195.1202,195.2719,195.0729,195.234,7478.0
2021-08-03 14:35:00,206.0,206.27,205.94,206.24,12070.0,195.2435,195.4994,195.1866,195.4709,12070.0
2021-08-03 14:40:00,206.24,206.27,206.07,206.07,8675.0,195.4709,195.4994,195.3098,195.3098,8675.0
2021-08-03 14:45:00,206.06,206.07,205.86,205.91,8927.0,195.3003,195.3098,195.1108,195.1582,8927.0
2021-08-03 14:50:00,205.88,206.21,205.87,206.16,8469.0,195.1297,195.4425,195.1202,195.3951,8469.0
2021-08-03 14:55:00,206.19,206.28,206.19,206.25,9847.0,195.4235,195.5088,195.4235,195.4804,9847.0
2021-08-03 15:00:00,206.26,206.49,206.26,206.43,7993.0,195.4899,195.7079,195.4899,195.651,7993.0
2021-08-03 15:05:00,206.44,206.56,206.36,206.46,9467.0,195.6605,195.7742,195.5847,195.6794,9467.0
2021-08-03 15:10:00,206.45,206.6,206.35,206.53,10475.0,195.67,195.8121,195.5752,195.7458,10475.0
2021-08-03 15:15:00,206.5,206.71,206.48,206.67,11824.0,195.7174,195.9164,195.6984,195.8785,11824.0
2021-08-03 15:20:00,206.65,206.79,206.56,206.75,20182.0,195.8595,195.9922,195.7742,195.9543,20182.0
2021-08-03 15:25:00,206.72,206.77,206.42,206.47,14444.0,195.9259,195.9733,195.6415,195.6889,14444.0
2021-08-03 15:30:00,206.42,206.64,206.4,206.58,11129.0,195.6415,195.85,195.6226,195.7932,11129.0
2021-08-03 15:35:00,206.59,206.69,206.45,206.51,15368.0,195.8027,195.8974,195.67,195.7268,15368.0
2021-08-03 15:40:00,206.56,206.72,206.53,206.6,32245.0,195.7742,195.9259,195.7458,195.8121,32245.0
2021-08-03 15:45:00,206.6,206.91,206.58,206.81,36167.0,195.8121,196.1059,195.7932,196.0112,36167.0
2021-08-03 15:50:00,206.81,206.91,206.63,206.84,51845.0,196.0112,196.1059,195.8406,196.0396,51845.0
2021-08-03 15:55:00,206.86,207.06,206.65,206.67,101887.0,196.0586,196.2481,195.8595,195.8785,101887.0
2021-08-04 09:30:00,200.0,200.35,197.96,198.66,55633.0,189.5568,189.8885,187.6233,188.2867,55633.0
2021-08-04 09:35:00,198.53,199.43,197.76,199.37,20145.0,188.1635,189.0165,187.4337,188.9597,20145.0
2021-08-04 09:40:00,199.2,199.69,198.69,199.18,17145.0,188.7985,189.2629,188.3152,188.7796,17145.0
2021-08-04 09:45:00,199.25,201.01,198.44,200.84,13714.0,188.8459,190.514,188.0782,190.3529,13714.0
2021-08-04 09:50:00,200.74,200.77,199.78,199.78,9750.0,190.2581,190.2866,189.3482,189.3482,9750.0
2021-08-04 09:55:00,199.7,200.2,199.02,200.2,16263.0,189.2724,189.7463,188.6279,189.7463,16263.0
2021-08-04 10:00:00,200.17,202.65,200.09,202.55,15551.0,189.7179,192.0684,189.6421,191.9736,15551.0
2021-08-04 10:05:00,202.48,202.48,201.0,201.19,10991.0,191.9073,191.9073,190.5045,190.6846,10991.0
2021-08-04 10:10:00,201.22,201.22,200.5,200.71,9313.0,190.7131,190.7131,190.0306,190.2297,9313.0
2021-08-04 10:15:00,200.57,200.82,200.4,200.67,7670.0,190.097,190.3339,189.9359,190.1918,7670.0
2021-08-04 10:20:00,200.75,201.23,200.69,201.23,27434.0,190.2676,190.7225,190.2107,190.7225,27434.0
2021-08-04 10:25:00,200.9,201.0,200.17,200.49,42691.0,190.4098,190.5045,189.7179,190.0212,42691.0
2021-08-04 10:30:00,200.29,200.46,199.31,199.59,10746.0,189.8316,189.9927,188.9028,189.1682,10746.0
2021-08-04 10:35:00,199.63,199.86,199.12,199.71,23409.0,189.2061,189.4241,188.7227,189.2819,23409.0
2021-08-04 10:40:00,199.88,199.89,199.28,199.29,12694.0,189.443,189.4525,188.8744,188.8838,12694.0
2021-08-04 10:45:00,199.29,199.61,199.26,199.49,16215.0,188.8838,189.1871,188.8554,189.0734,16215.0
2021-08-04 10:50:00,199.56,199.87,199.48,199.64,7648.0,189.1397,189.4335,189.0639,189.2156,7648.0
2021-08-04 10:55:00,199.64,199.67,199.05,199.06,19930.0,189.2156,189.244,188.6564,188.6658,19930.0
2021-08-04 11:00:00,199.12,199.22,198.62,199.04,12216.0,188.7227,188.8175,188.2488,188.6469,12216.0
2021-08-04 11:05:00,199.0,199.8,198.95,199.73,5899.0,188.609,189.3672,188.5616,189.3009,5899.0
2021-08-04 11:10:00,199.62,199.87,199.55,199.69,4454.0,189.1966,189.4335,189.1303,189.2629,4454.0
2021-08-04 11:15:00,199.66,200.02,199.52,199.71,11281.0,189.2345,189.5757,189.1018,189.2819,11281.0
2021-08-04 11:20:00,199.78,199.78,198.4,198.48,7218.0,189.3482,189.3482,188.0403,188.1161,7218.0
2021-08-04 11:25:00,198.17,198.18,197.79,197.94,12252.0,187.8223,187.8318,187.4622,187.6043,12252.0
2021-08-04 11:30:00,197.98,198.38,197.79,198.28,5977.0,187.6422,188.0213,187.4622,187.9266,5977.0
2021-08-04 11:35:00,198.36,198.81,198.35,198.63,6308.0,188.0024,188.4289,187.9929,188.2583,6308.0
2021-08-04 11:40:00,198.57,198.62,198.2,198.62,4573.0,188.2014,188.2488,187.8507,188.2488,4573.0
2021-08-04 11:45:00,198.71,198.84,198.37,198.37,5451.0,188.3341,188.4573,188.0119,188.0119,5451.0
2021-08-04 11:50:00,198.45,198.8,198.43,198.65,3005.0,188.0877,188.4194,188.0687,188.2772,3005.0
2021-08-04 11:55:00,198.59,198.78,198.54,198.63,3450.0,188.2204,188.4005,188.173,188.2583,3450.0
2021-08-04 12:00:00,198.65,199.12,198.47,199.06,8597.0,188.2772,188.7227,188.1066,188.6658,8597.0
2021-08-04 12:05:00,199.0,199.06,198.89,199.04,5251.0,188.609,188.6658,188.5047,188.6469,5251.0
2021-08-04 12:10:00,199.0,199.21,198.87,199.17,10893.0,188.609,188.808,188.4858,188.7701,10893.0
2021-08-04 12:15:00,199.17,199.8,199.1,199.64,12324.0,188.7701,189.3672,188.7038,189.2156,12324.0
2021-08-04 12:20:00,199.66,199.74,199.43,199.52,3059.0,189.2345,189.3103,189.0165,189.1018,3059.0
2021-08-04 12:25:00,199.55,199.56,199.26,199.31,4233.0,189.1303,189.1397,188.8554,188.9028,4233.0
2021-08-04 12:30:00,199.29,199.56,199.28,199.56,6551.0,188.8838,189.1397,188.8744,189.1397,6551.0
2021-08-04 12:35:00,199.63,199.84,199.61,199.84,2606.0,189.2061,189.4051,189.1871,189.4051,2606.0
2021-08-04 12:40:00,199.85,199.95,199.57,199.62,3323.0,189.4146,189.5094,189.1492,189.1966,3323.0
2021-08-04 12:45:00,199.65,199.82,199.64,199.8,3349.0,189.225,189.3862,189.2156,189.3672,3349.0
2021-08-04 12:50:00,199.85,199.9,199.61,199.79,3636.0,189.4146,189.462,189.1871,189.3577,3636.0
2021-08-04 12:55:00,199.8,200.12,199.75,200.12,4237.0,189.3672,189.6705,189.3198,189.6705,4237.0
2021-08-04 13:00:00,200.07,200.81,200.07,200.67,8662.0,189.6231,190.3245,189.6231,190.1918,8662.0
2021-08-04 13:05:00,200.7,201.02,200.7,200.95,6165.0,190.2202,190.5235,190.2202,190.4572,6165.0
2021-08-04 13:10:00,200.96,201.07,200.9,201.03,5664.0,190.4666,190.5709,190.4098,190.533,5664.0
2021-08-04 13:15:00,201.0,201.0,200.57,200.71,5221.0,190.5045,190.5045,190.097,190.2297,5221.0
2021-08-04 13:20:00,200.69,200.79,200.61,200.7,3982.0,190.2107,190.3055,190.1349,190.2202,3982.0
2021-08-04 13:25:00,200.61,200.64,200.4,200.4,3202.0,190.1349,190.1633,189.9359,189.9359,3202.0
2021-08-04 13:30:00,200.37,200.66,200.21,200.62,6667.0,189.9074,190.1823,189.7558,190.1444,6667.0
2021-08-04 13:35:00,200.64,201.14,200.62,201.06,7007.0,190.1633,190.6372,190.1444,190.5614,7007.0
2021-08-04 13:40:00,201.08,201.08,200.88,200.93,6488.0,190.5804,190.5804,190.3908,190.4382,6488.0
2021-08-04 13:45:00,200.97,201.22,200.83,201.19,15121.0,190.4761,190.7131,190.3434,190.6846,15121.0
2021-08-04 13:50:00,201.18,201.23,200.99,201.08,7199.0,190.6751,190.7225,190.4951,190.5804,7199.0
2021-08-04 13:55:00,201.15,201.15,200.86,200.96,5885.0,190.6467,190.6467,190.3719,190.4666,5885.0
2021-08-04 14:00:00,201.0,201.11,200.88,200.99,10144.0,190.5045,190.6088,190.3908,190.4951,10144.0
2021-08-04 14:05:00,200.99,201.33,200.97,201.32,4269.0,190.4951,190.8173,190.4761,190.8078,4269.0
2021-08-04 14:10:00,201.3,201.51,201.3,201.31,4122.0,190.7889,190.9879,190.7889,190.7984,4122.0
2021-08-04 14:15:00,201.33,201.42,201.24,201.3,4339.0,190.8173,190.9026,190.732,190.7889,4339.0
2021-08-04 14:20:00,201.39,201.49,201.35,201.48,5358.0,190.8742,190.969,190.8363,190.9595,5358.0
2021-08-04 14:25:00,201.56,201.56,201.36,201.36,4571.0,191.0353,191.0353,190.8457,190.8457,4571.0
2021-08-04 14:30:00,201.31,201.58,201.26,201.58,2650.0,190.7984,191.0543,190.751,191.0543,2650.0
2021-08-04 14:35:00,201.53,201.67,201.49,201.52,4308.0,191.0069,191.1396,190.969,190.9974,4308.0
2021-08-04 14:40:00,201.6,201.63,201.42,201.51,5700.0,191.0732,191.1016,190.9026,190.9879,5700.0
2021-08-04 14:45:00,201.46,201.47,201.07,201.11,8668.0,190.9405,190.95,190.5709,190.6088,8668.0
2021-08-04 14:50:00,201.14,201.14,200.75,200.79,11110.0,190.6372,190.6372,190.2676,190.3055,11110.0
2021-08-04 14:55:00,200.78,200.98,200.72,200.93,6866.0,190.296,190.4856,190.2392,190.4382,6866.0
2021-08-04 15:00:00,200.94,201.2,200.91,201.13,9055.0,190.4477,190.6941,190.4192,190.6278,9055.0
2021-08-04 15:05:00,201.14,201.17,201.05,201.05,7166.0,190.6372,190.6657,190.5519,190.5519,7166.0
2021-08-04 15:10:00,201.06,201.27,200.99,201.2,8455.0,190.5614,190.7604,190.4951,190.6941,8455.0
2021-08-04 15:15:00,201.22,201.38,201.19,201.38,8000.0,190.7131,190.8647,190.6846,190.8647,8000.0
2021-08-04 15:20:00,201.42,201.53,201.33,201.36,19341.0,190.9026,191.0069,190.8173,190.8457,19341.0
2021-08-04 15:25:00,201.34,201.34,201.1,201.12,8210.0,190.8268,190.8268,190.5993,190.6183,8210.0
2021-08-04 15:30:00,201.16,201.22,200.99,201.07,9263.0,190.6562,190.7131,190.4951,190.5709,9263.0
2021-08-04 15:35:00,201.07,201.1,200.82,200.88,8853.0,190.5709,190.5993,190.3339,190.3908,8853.0
2021-08-04 15:40:00,200.93,200.93,200.63,200.69,11918.0,190.4382,190.4382,190.1539,190.2107,11918.0
2021-08-04 15:45:00,200.7,200.7,200.37,200.52,14675.0,190.2202,190.2202,189.9074,190.0496,14675.0
2021-08-04 15:50:00,200.6,201.01,200.6,200.69,36977.0,190.1254,190.514,190.1254,190.2107,36977.0
2021-08-04 15:55:00,200.71,200.72,200.18,200.23,61152.0,190.2297,190.2392,189.7274,189.7747,61152.0
2021-08-05 09:30:00,201.3,202.16,200.0,201.29,23877.0,190.7889,191.604,189.5568,190.7794,23877.0
2021-08-05 09:35:00,201.3,201.61,200.15,200.81,17577.0,190.7889,191.0827,189.6989,190.3245,17577.0
2021-08-05 09:40:00,200.94,201.01,200.03,200.15,14494.0,190.4477,190.514,189.5852,189.6989,14494.0
2021-08-05 09:45:00,200.27,200.27,199.54,200.16,14403.0,189.8127,189.8127,189.1208,189.7084,14403.0
2021-08-05 09:50:00,200.24,200.37,199.38,199.43,17486.0,189.7842,189.9074,188.9691,189.0165,17486.0
2021-08-05 09:55:00,199.47,199.8,199.44,199.67,11540.0,189.0544,189.3672,189.026,189.244,11540.0
2021-08-05 10:00:00,199.67,199.72,199.13,199.24,25493.0,189.244,189.2914,188.7322,188.8364,25493.0
2021-08-05 10:05:00,199.26,199.33,198.43,198.53,14097.0,188.8554,188.9217,188.0687,188.1635,14097.0
2021-08-05 10:10:00,198.58,198.83,198.19,198.21,29899.0,188.2109,188.4478,187.8413,187.8602,29899.0
2021-08-05 10:15:00,198.15,198.4,197.97,197.97,10677.0,187.8034,188.0403,187.6328,187.6328,10677.0
2021-08-05 10:20:00,197.99,198.09,197.25,197.31,17651.0,187.6517,187.7465,186.9504,187.0072,17651.0
2021-08-05 10:25:00,197.36,197.4,196.12,196.46,51232.0,187.0546,187.0925,185.8794,186.2016,51232.0
2021-08-05 10:30:00,196.44,196.83,195.97,196.7,20474.0,186.1826,186.5523,185.7372,186.4291,20474.0
2021-08-05 10:35:00,196.7,196.9,196.25,196.25,8189.0,186.4291,186.6186,186.0026,186.0026,8189.0
2021-08-05 10:40:00,196.16,196.69,196.13,196.63,9609.0,185.9173,186.4196,185.8888,186.3627,9609.0
2021-08-05 10:45:00,196.65,196.65,195.98,195.98,16951.0,186.3817,186.3817,185.7467,185.7467,16951.0
2021-08-05 10:50:00,195.97,196.23,195.8,196.23,8979.0,185.7372,185.9836,185.5761,185.9836,8979.0
2021-08-05 10:55:00,196.47,196.76,196.4,196.76,6657.0,186.2111,186.4859,186.1447,186.4859,6657.0
2021-08-05 11:00:00,196.68,196.92,196.36,196.82,14216.0,186.4101,186.6376,186.1068,186.5428,14216.0
2021-08-05 11:05:00,196.83,196.87,196.59,196.68,6609.0,186.5523,186.5902,186.3248,186.4101,6609.0
2021-08-05 11:10:00,196.7,197.16,196.7,196.99,6314.0,186.4291,186.8651,186.4291,186.7039,6314.0
2021-08-05 11:15:00,197.13,197.27,196.92,196.96,6536.0,186.8366,186.9693,186.6376,186.6755,6536.0
2021-08-05 11:20:00,197.0,197.53,197.0,197.53,5634.0,186.7134,187.2157,186.7134,187.2157,5634.0
2021-08-05 11:25:00,197.61,197.66,197.26,197.31,4134.0,187.2916,187.3389,186.9598,187.0072,4134.0
2021-08-05 11:30:00,197.23,197.26,196.88,196.93,6958.0,186.9314,186.9598,186.5997,186.6471,6958.0
2021-08-05 11:35:00,196.94,196.94,196.48,196.79,6321.0,186.6565,186.6565,186.2206,186.5144,6321.0
2021-08-05 11:40:00,196.73,196.73,196.4,196.4,7764.0,186.4575,186.4575,186.1447,186.1447,7764.0
2021-08-05 11:45:00,196.38,196.44,195.96,195.96,7863.0,186.1258,186.1826,185.7277,185.7277,7863.0
2021-08-05 11:50:00,195.98,196.3,195.98,196.0,4676.0,185.7467,186.05,185.7467,185.7656,4676.0
2021-08-05 11:55:00,196.04,196.09,195.62,195.66,16982.0,185.8035,185.8509,185.4055,185.4434,16982.0
2021-08-05 12:00:00,195.7,195.75,195.4,195.68,10142.0,185.4813,185.5287,185.197,185.4623,10142.0
2021-08-05 12:05:00,195.67,196.28,195.65,196.21,8831.0,185.4529,186.031,185.4339,185.9647,8831.0
2021-08-05 12:10:00,196.14,196.27,195.93,196.03,6133.0,185.8983,186.0215,185.6993,185.7941,6133.0
2021-08-05 12:15:00,196.06,196.1,195.8,195.8,10494.0,185.8225,185.8604,185.5761,185.5761,10494.0
2021-08-05 12:20:00,195.81,195.85,195.65,195.71,4771.0,185.5855,185.6235,185.4339,185.4908,4771.0
2021-08-05 12:25:00,195.66,195.86,195.57,195.86,6906.0,185.4434,185.6329,185.3581,185.6329,6906.0
2021-08-05 12:30:00,195.89,196.07,195.78,195.78,4913.0,185.6614,185.832,185.5571,185.5571,4913.0
2021-08-05 12:35:00,195.77,195.77,195.23,195.3,8389.0,185.5476,185.5476,185.0358,185.1022,8389.0
2021-08-05 12:40:00,195.36,195.6,195.24,195.59,6400.0,185.159,185.3865,185.0453,185.377,6400.0
2021-08-05 12:45:00,195.56,195.74,195.47,195.57,5430.0,185.3486,185.5192,185.2633,185.3581,5430.0
2021-08-05 12:50:00,195.55,195.75,195.48,195.62,3859.0,185.3391,185.5287,185.2728,185.4055,3859.0
2021-08-05 12:55:00,195.74,195.82,195.54,195.55,3747.0,185.5192,185.595,185.3296,185.3391,3747.0
2021-08-05 13:00:00,195.54,195.81,195.44,195.75,5863.0,185.3296,185.5855,185.2349,185.5287,5863.0
2021-08-05 13:05:00,195.84,195.98,195.73,195.94,3929.0,185.614,185.7467,185.5097,185.7088,3929.0
2021-08-05 13:10:00,195.99,196.25,195.99,196.05,3327.0,185.7561,186.0026,185.7561,185.813,3327.0
2021-08-05 13:15:00,196.07,196.55,196.07,196.54,8822.0,185.832,186.2869,185.832,186.2774,8822.0
2021-08-05 13:20:00,196.62,196.62,196.35,196.53,4475.0,186.3532,186.3532,186.0973,186.2679,4475.0
2021-08-05 13:25:00,196.68,196.68,196.4,196.4,3319.0,186.4101,186.4101,186.1447,186.1447,3319.0
2021-08-05 13:30:00,196.41,196.51,195.96,195.98,11033.0,186.1542,186.249,185.7277,185.7467,11033.0
2021-08-05 13:35:00,195.98,196.01,195.87,195.9,6156.0,185.7467,185.7751,185.6424,185.6708,6156.0
2021-08-05 13:40:00,195.92,195.97,195.59,195.72,8050.0,185.6898,185.7372,185.377,185.5002,8050.0
2021-08-05 13:45:00,195.68,197.07,195.61,195.98,73108.0,185.4623,186.7798,185.396,185.7467,73108.0
2021-08-05 13:50:00,195.92,196.25,195.92,196.24,9107.0,185.6898,186.0026,185.6898,185.9931,9107.0
2021-08-05 13:55:00,196.26,196.33,195.91,195.96,6963.0,186.012,186.0784,185.6803,185.7277,6963.0
2021-08-05 14:00:00,195.97,196.09,195.68,195.68,6923.0,185.7372,185.8509,185.4623,185.4623,6923.0
2021-08-05 14:05:00,195.73,195.9,195.71,195.83,7339.0,185.5097,185.6708,185.4908,185.6045,7339.0
2021-08-05 14:10:00,195.83,195.94,195.79,195.83,4714.0,185.6045,185.7088,185.5666,185.6045,4714.0
2021-08-05 14:15:00,195.85,195.91,195.69,195.69,15232.0,185.6235,185.6803,185.4718,185.4718,15232.0
2021-08-05 14:20:00,195.7,195.75,195.66,195.75,8731.0,185.4813,185.5287,185.4434,185.5287,8731.0
2021-08-05 14:25:00,195.76,195.83,195.69,195.7,4778.0,185.5382,185.6045,185.4718,185.4813,4778.0
2021-08-05 14:30:00,195.7,195.82,195.69,195.71,5657.0,185.4813,185.595,185.4718,185.4908,5657.0
2021-08-05 14:35:00,195.73,195.83,195.65,195.83,3453.0,185.5097,185.6045,185.4339,185.6045,3453.0
2021-08-05 14:40:00,195.82,195.85,195.75,195.75,7734.0,185.595,185.6235,185.5287,185.5287,7734.0
2021-08-05 14:45:00,195.76,195.76,195.64,195.67,8654.0,185.5382,185.5382,185.4244,185.4529,8654.0
2021-08-05 14:50:00,195.65,195.71,195.5,195.53,5181.0,185.4339,185.4908,185.2917,185.3202,5181.0
2021-08-05 14:55:00,195.6,195.69,195.6,195.66,5742.0,185.3865,185.4718,185.3865,185.4434,5742.0
2021-08-05 15:00:00,195.64,195.79,195.62,195.77,4552.0,185.4244,185.5666,185.4055,185.5476,4552.0
2021-08-05 15:05:00,195.75,196.05,195.75,195.95,16880.0,185.5287,185.813,185.5287,185.7182,16880.0
2021-08-05 15:10:00,195.94,196.07,195.77,195.89,14362.0,185.7088,185.832,185.5476,185.6614,14362.0
2021-08-05 15:15:00,195.86,195.89,195.57,195.64,7767.0,185.6329,185.6614,185.3581,185.4244,7767.0
2021-08-05 15:20:00,195.62,195.69,195.45,195.53,8717.0,185.4055,185.4718,185.2443,185.3202,8717.0
2021-08-05 15:25:00,195.46,195.57,195.42,195.51,9394.0,185.2538,185.3581,185.2159,185.3012,9394.0
2021-08-05 15:30:00,195.52,195.76,195.5,195.75,17989.0,185.3107,185.5382,185.2917,185.5287,17989.0
2021-08-05 15:35:00,195.77,195.82,195.46,195.56,13967.0,185.5476,185.595,185.2538,185.3486,13967.0
2021-08-05 15:40:00,195.51,195.69,195.4,195.48,13911.0,185.3012,185.4718,185.197,185.2728,13911.0
2021-08-05 15:45:00,195.45,195.53,195.29,195.45,13619.0,185.2443,185.3202,185.0927,185.2443,13619.0
2021-08-05 15:50:00,195.51,195.51,195.11,195.28,27307.0,185.3012,185.3012,184.9221,185.0832,27307.0
2021-08-05 15:55:00,195.28,195.47,195.21,195.43,47483.0,185.0832,185.2633,185.0169,185.2254,47483.0
2021-08-06 09:30:00,196.35,196.88,195.21,195.21,29933.0,186.0973,186.5997,185.0169,185.0169,29933.0
2021-08-06 09:35:00,195.15,195.66,194.71,195.41,14864.0,184.96,185.4434,184.543,185.2064,14864.0
2021-08-06 09:40:00,195.46,196.14,195.46,196.14,5850.0,185.2538,185.8983,185.2538,185.8983,5850.0
2021-08-06 09:45:00,196.1,196.31,195.62,195.92,10986.0,185.8604,186.0594,185.4055,185.6898,10986.0
2021-08-06 09:50:00,196.05,196.47,196.05,196.42,10154.0,185.813,186.2111,185.813,186.1637,10154.0
2021-08-06 09:55:00,196.42,196.46,196.0,196.44,9004.0,186.1637,186.2016,185.7656,186.1826,9004.0
2021-08-06 10:00:00,196.48,197.64,196.48,197.64,18944.0,186.2206,187.32,186.2206,187.32,18944.0
2021-08-06 10:05:00,197.83,197.88,197.55,197.65,5077.0,187.5001,187.5475,187.2347,187.3295,5077.0
2021-08-06 10:10:00,197.63,197.73,197.37,197.69,3531.0,187.3105,187.4053,187.0641,187.3674,3531.0
2021-08-06 10:15:00,197.7,197.92,197.38,197.82,3369.0,187.3769,187.5854,187.0736,187.4906,3369.0
2021-08-06 10:20:00,197.88,197.88,197.69,197.74,3839.0,187.5475,187.5475,187.3674,187.4148,3839.0
2021-08-06 10:25:00,197.8,197.82,197.52,197.65,3127.0,187.4716,187.4906,187.2063,187.3295,3127.0
2021-08-06 10:30:00,197.71,197.78,197.37,197.64,4120.0,187.3863,187.4527,187.0641,187.32,4120.0
2021-08-06 10:35:00,197.51,197.64,197.51,197.54,1300.0,187.1968,187.32,187.1968,187.2252,1300.0
2021-08-06 10:40:00,197.55,197.55,197.13,197.17,3244.0,187.2347,187.2347,186.8366,186.8745,3244.0
2021-08-06 10:45:00,197.26,197.5,197.18,197.26,3264.0,186.9598,187.1873,186.884,186.9598,3264.0
2021-08-06 10:50:00,197.18,197.27,197.04,197.04,5651.0,186.884,186.9693,186.7513,186.7513,5651.0
2021-08-06 10:55:00,197.04,197.14,196.79,196.79,3544.0,186.7513,186.8461,186.5144,186.5144,3544.0
2021-08-06 11:00:00,196.81,197.27,196.77,197.24,5587.0,186.5333,186.9693,186.4954,186.9409,5587.0
2021-08-06 11:05:00,197.28,197.67,197.19,197.53,4676.0,186.9788,187.3484,186.8935,187.2157,4676.0
2021-08-06 11:10:00,197.47,197.49,197.21,197.25,2912.0,187.1589,187.1778,186.9124,186.9504,2912.0
2021-08-06 11:15:00,197.33,197.33,197.01,197.07,4508.0,187.0262,187.0262,186.7229,186.7798,4508.0
2021-08-06 11:20:00,197.25,197.33,197.12,197.24,3494.0,186.9504,187.0262,186.8271,186.9409,3494.0
2021-08-06 11:25:00,197.18,197.37,196.97,197.19,4658.0,186.884,187.0641,186.685,186.8935,4658.0
2021-08-06 11:30:00,197.12,197.12,196.67,196.79,3967.0,186.8271,186.8271,186.4006,186.5144,3967.0
2021-08-06 11:35:00,196.75,196.75,196.61,196.64,1675.0,186.4765,186.4765,186.3438,186.3722,1675.0
2021-08-06 11:40:00,196.66,196.76,196.53,196.7,4975.0,186.3912,186.4859,186.2679,186.4291,4975.0
2021-08-06 11:45:00,196.68,196.77,196.57,196.59,3640.0,186.4101,186.4954,186.3059,186.3248,3640.0
2021-08-06 11:50:00,196.59,196.86,196.59,196.86,3585.0,186.3248,186.5807,186.3248,186.5807,3585.0
2021-08-06 11:55:00,196.88,197.0,196.78,196.81,5172.0,186.5997,186.7134,186.5049,186.5333,5172.0
2021-08-06 12:00:00,196.81,196.87,196.58,196.58,4271.0,186.5333,186.5902,186.3153,186.3153,4271.0
2021-08-06 12:05:00,196.63,196.71,196.58,196.65,2571.0,186.3627,186.4385,186.3153,186.3817,2571.0
2021-08-06 12:10:00,196.63,196.64,196.47,196.55,2320.0,186.3627,186.3722,186.2111,186.2869,2320.0
2021-08-06 12:15:00,196.62,196.62,196.53,196.56,1915.0,186.3532,186.3532,186.2679,186.2964,1915.0
2021-08-06 12:20:00,196.62,196.65,196.52,196.55,4325.0,186.3532,186.3817,186.2585,186.2869,4325.0
2021-08-06 12:25:00,196.56,196.58,196.48,196.52,1211.0,186.2964,186.3153,186.2206,186.2585,1211.0
2021-08-06 12:30:00,196.47,196.7,196.47,196.65,3768.0,186.2111,186.4291,186.2111,186.3817,3768.0
2021-08-06 12:35:00,196.67,196.81,196.64,196.75,3702.0,186.4006,186.5333,186.3722,186.4765,3702.0
2021-08-06 12:40:00,196.79,196.85,196.66,196.77,3109.0,186.5144,186.5712,186.3912,186.4954,3109.0
2021-08-06 12:45:00,196.72,196.95,196.71,196.91,2738.0,186.448,186.666,186.4385,186.6281,2738.0
2021-08-06 12:50:00,196.97,197.02,196.94,197.02,1103.0,186.685,186.7324,186.6565,186.7324,1103.0
2021-08-06 12:55:00,197.1,197.12,197.0,197.08,1784.0,186.8082,186.8271,186.7134,186.7892,1784.0
2021-08-06 13:00:00,197.01,197.02,196.68,196.75,2503.0,186.7229,186.7324,186.4101,186.4765,2503.0
2021-08-06 13:05:00,196.75,196.75,196.67,196.7,6901.0,186.4765,186.4765,186.4006,186.4291,6901.0
2021-08-06 13:10:00,196.78,196.78,196.62,196.72,3164.0,186.5049,186.5049,186.3532,186.448,3164.0
2021-08-06 13:15:00,196.74,196.86,196.74,196.83,1501.0,186.467,186.5807,186.467,186.5523,1501.0
2021-08-06 13:20:00,196.83,196.83,196.67,196.78,2406.0,186.5523,186.5523,186.4006,186.5049,2406.0
2021-08-06 13:25:00,196.87,196.89,196.81,196.81,1500.0,186.5902,186.6091,186.5333,186.5333,1500.0
2021-08-06 13:30:00,196.81,196.92,196.77,196.79,5417.0,186.5333,186.6376,186.4954,186.5144,5417.0
2021-08-06 13:35:00,196.77,196.81,196.56,196.61,5118.0,186.4954,186.5333,186.2964,186.3438,5118.0
2021-08-06 13:40:00,196.57,196.62,196.37,196.57,5340.0,186.3059,186.3532,186.1163,186.3059,5340.0
2021-08-06 13:45:00,196.55,196.7,196.54,196.55,4115.0,186.2869,186.4291,186.2774,186.2869,4115.0
2021-08-06 13:50:00,196.57,196.58,196.38,196.45,3022.0,186.3059,186.3153,186.1258,186.1921,3022.0
2021-08-06 13:55:00,196.4,196.52,196.37,196.49,3296.0,186.1447,186.2585,186.1163,186.23,3296.0
2021-08-06 14:00:00,196.51,196.57,196.33,196.5,4477.0,186.249,186.3059,186.0784,186.2395,4477.0
2021-08-06 14:05:00,196.47,196.61,196.42,196.53,5578.0,186.2111,186.3438,186.1637,186.2679,5578.0
2021-08-06 14:10:00,196.51,196.66,196.49,196.6,1401.0,186.249,186.3912,186.23,186.3343,1401.0
2021-08-06 14:15:00,196.66,196.92,196.65,196.91,7518.0,186.3912,186.6376,186.3817,186.6281,7518.0
2021-08-06 14:20:00,196.93,196.97,196.8,196.8,7331.0,186.6471,186.685,186.5238,186.5238,7331.0
2021-08-06 14:25:00,196.74,196.81,196.71,196.77,4659.0,186.467,186.5333,186.4385,186.4954,4659.0
2021-08-06 14:30:00,196.81,196.81,196.69,196.75,3187.0,186.5333,186.5333,186.4196,186.4765,3187.0
2021-08-06 14:35:00,196.77,196.84,196.71,196.74,3508.0,186.4954,186.5618,186.4385,186.467,3508.0
2021-08-06 14:40:00,196.74,196.74,196.43,196.43,4418.0,186.467,186.467,186.1732,186.1732,4418.0
2021-08-06 14:45:00,196.43,196.69,196.43,196.53,3016.0,186.1732,186.4196,186.1732,186.2679,3016.0
2021-08-06 14:50:00,196.56,196.71,196.55,196.64,3171.0,186.2964,186.4385,186.2869,186.3722,3171.0
2021-08-06 14:55:00,196.56,196.61,196.47,196.49,3862.0,186.2964,186.3438,186.2111,186.23,3862.0
2021-08-06 15:00:00,196.49,196.54,196.46,196.52,2099.0,186.23,186.2774,186.2016,186.2585,2099.0
2021-08-06 15:05:00,196.53,196.6,196.47,196.47,3084.0,186.2679,186.3343,186.2111,186.2111,3084.0
2021-08-06 15:10:00,196.44,196.55,196.44,196.53,3246.0,186.1826,186.2869,186.1826,186.2679,3246.0
2021-08-06 15:15:00,196.5,196.54,196.38,196.51,4351.0,186.2395,186.2774,186.1258,186.249,4351.0
2021-08-06 15:20:00,196.48,196.53,196.44,196.5,3781.0,186.2206,186.2679,186.1826,186.2395,3781.0
2021-08-06 15:25:00,196.46,196.46,196.38,196.43,3960.0,186.2016,186.2016,186.1258,186.1732,3960.0
2021-08-06 15:30:00,196.48,196.53,196.4,196.51,5354.0,186.2206,186.2679,186.1447,186.249,5354.0
2021-08-06 15:35:00,196.53,196.6,196.35,196.38,8831.0,186.2679,186.3343,186.0973,186.1258,8831.0
2021-08-06 15:40:00,196.42,196.53,196.39,196.41,6913.0,186.1637,186.2679,186.1353,186.1542,6913.0
2021-08-06 15:45:00,196.43,196.45,196.27,196.4,13564.0,186.1732,186.1921,186.0215,186.1447,13564.0
2021-08-06 15:50:00,196.38,196.49,196.27,196.44,25030.0,186.1258,186.23,186.0215,186.1826,25030.0
2021-08-06 15:55:00,196.48,197.02,196.45,197.0,77158.0,186.2206,186.7324,186.1921,186.7134,77158.0
2021-08-09 09:30:00,192.99,193.92,192.6,192.74,30409.0,182.9128,183.7942,182.5432,182.6758,30409.0
2021-08-09 09:35:00,192.68,193.24,192.67,192.83,14990.0,182.619,183.1497,182.6095,182.7611,14990.0
2021-08-09 09:40:00,192.87,192.98,192.18,192.44,19060.0,182.7991,182.9033,182.1451,182.3915,19060.0
2021-08-09 09:45:00,192.54,192.95,192.42,192.95,13781.0,182.4863,182.8749,182.3726,182.8749,13781.0
2021-08-09 09:50:00,192.88,193.41,192.8,193.34,45564.0,182.8085,183.3109,182.7327,183.2445,45564.0
2021-08-09 09:55:00,193.34,193.65,193.32,193.46,25265.0,183.2445,183.5383,183.2256,183.3583,25265.0
2021-08-09 10:00:00,193.46,194.33,193.31,194.14,33651.0,183.3583,184.1828,183.2161,184.0027,33651.0
2021-08-09 10:05:00,194.16,194.19,193.81,193.96,9166.0,184.0217,184.0501,183.69,183.8321,9166.0
2021-08-09 10:10:00,193.82,194.0,193.34,193.54,9753.0,183.6995,183.8701,183.2445,183.4341,9753.0
2021-08-09 10:15:00,193.5,194.02,193.45,193.95,5620.0,183.3962,183.889,183.3488,183.8227,5620.0
2021-08-09 10:20:00,193.93,194.18,193.85,194.18,7077.0,183.8037,184.0407,183.7279,184.0407,7077.0
2021-08-09 10:25:00,194.11,194.49,194.11,194.22,5673.0,183.9743,184.3345,183.9743,184.0786,5673.0
2021-08-09 10:30:00,194.06,194.06,193.68,193.75,14085.0,183.9269,183.9269,183.5668,183.6331,14085.0
2021-08-09 10:35:00,193.81,194.23,193.72,194.13,12716.0,183.69,184.088,183.6047,183.9933,12716.0
2021-08-09 10:40:00,194.23,194.39,194.07,194.1,12342.0,184.088,184.2397,183.9364,183.9648,12342.0
2021-08-09 10:45:00,194.2,194.37,194.07,194.1,24306.0,184.0596,184.2207,183.9364,183.9648,24306.0
2021-08-09 10:50:00,194.12,194.2,193.77,193.9,56737.0,183.9838,184.0596,183.6521,183.7753,56737.0
2021-08-09 10:55:00,193.89,194.15,193.88,194.02,31446.0,183.7658,184.0122,183.7563,183.889,31446.0
2021-08-09 11:00:00,194.02,194.08,193.75,193.75,51731.0,183.889,183.9459,183.6331,183.6331,51731.0
2021-08-09 11:05:00,193.76,194.15,193.72,193.99,7631.0,183.6426,184.0122,183.6047,183.8606,7631.0
2021-08-09 11:10:00,193.94,194.21,193.91,194.11,7029.0,183.8132,184.0691,183.7848,183.9743,7029.0
2021-08-09 11:15:00,194.2,194.22,194.11,194.14,3906.0,184.0596,184.0786,183.9743,184.0027,3906.0
2021-08-09 11:20:00,194.12,194.17,193.8,193.82,6206.0,183.9838,184.0312,183.6805,183.6995,6206.0
2021-08-09 11:25:00,193.81,194.05,193.81,194.03,2135.0,183.69,183.9174,183.69,183.8985,2135.0
2021-08-09 11:30:00,193.99,194.21,193.97,194.2,3550.0,183.8606,184.0691,183.8416,184.0596,3550.0
2021-08-09 11:35:00,194.21,194.53,194.21,194.4,9414.0,184.0691,184.3724,184.0691,184.2492,9414.0
2021-08-09 11:40:00,194.41,194.77,194.41,194.7,9248.0,184.2586,184.5998,184.2586,184.5335,9248.0
2021-08-09 11:45:00,194.68,194.75,194.66,194.74,3330.0,184.5145,184.5809,184.4956,184.5714,3330.0
2021-08-09 11:50:00,194.73,194.77,194.66,194.77,2848.0,184.5619,184.5998,184.4956,184.5998,2848.0
2021-08-09 11:55:00,194.94,195.04,194.88,194.98,3513.0,184.761,184.8557,184.7041,184.7989,3513.0
2021-08-09 12:00:00,194.99,195.0,194.54,194.54,4703.0,184.8084,184.8178,184.3819,184.3819,4703.0
2021-08-09 12:05:00,194.65,194.65,194.43,194.58,5514.0,184.4861,184.4861,184.2776,184.4198,5514.0
2021-08-09 12:10:00,194.56,194.64,194.5,194.56,3765.0,184.4008,184.4766,184.3439,184.4008,3765.0
2021-08-09 12:15:00,194.56,194.96,194.56,194.95,9475.0,184.4008,184.7799,184.4008,184.7704,9475.0
2021-08-09 12:20:00,194.94,195.01,194.91,195.0,4667.0,184.761,184.8273,184.7325,184.8178,4667.0
2021-08-09 12:25:00,194.98,194.99,194.75,194.99,5946.0,184.7989,184.8084,184.5809,184.8084,5946.0
2021-08-09 12:30:00,194.99,194.99,194.72,194.79,9375.0,184.8084,184.8084,184.5525,184.6188,9375.0
2021-08-09 12:35:00,194.67,194.85,194.55,194.82,7279.0,184.5051,184.6757,184.3913,184.6472,7279.0
2021-08-09 12:40:00,194.82,194.89,194.77,194.78,2856.0,184.6472,184.7136,184.5998,184.6093,2856.0
2021-08-09 12:45:00,194.87,194.92,194.63,194.63,8565.0,184.6946,184.742,184.4672,184.4672,8565.0
2021-08-09 12:50:00,194.64,194.73,194.5,194.66,9716.0,184.4766,184.5619,184.3439,184.4956,9716.0
2021-08-09 12:55:00,194.63,194.64,194.43,194.49,8379.0,184.4672,184.4766,184.2776,184.3345,8379.0
2021-08-09 13:00:00,194.51,194.68,194.49,194.54,5414.0,184.3534,184.5145,184.3345,184.3819,5414.0
2021-08-09 13:05:00,194.47,194.58,194.27,194.31,9552.0,184.3155,184.4198,184.126,184.1639,9552.0
2021-08-09 13:10:00,194.3,194.3,194.09,194.17,5376.0,184.1544,184.1544,183.9554,184.0312,5376.0
2021-08-09 13:15:00,194.23,194.25,194.07,194.1,5054.0,184.088,184.107,183.9364,183.9648,5054.0
2021-08-09 13:20:00,194.08,194.1,193.98,194.03,11244.0,183.9459,183.9648,183.8511,183.8985,11244.0
2021-08-09 13:25:00,194.03,194.2,194.02,194.08,3754.0,183.8985,184.0596,183.889,183.9459,3754.0
2021-08-09 13:30:00,194.08,194.1,193.9,193.92,8230.0,183.9459,183.9648,183.7753,183.7942,8230.0
2021-08-09 13:35:00,194.0,194.04,193.94,194.0,5449.0,183.8701,183.908,183.8132,183.8701,5449.0
2021-08-09 13:40:00,194.0,194.02,193.92,193.93,13749.0,183.8701,183.889,183.7942,183.8037,13749.0
2021-08-09 13:45:00,193.93,194.11,193.89,194.09,7688.0,183.8037,183.9743,183.7658,183.9554,7688.0
2021-08-09 13:50:00,194.09,194.47,194.08,194.47,2669.0,183.9554,184.3155,183.9459,184.3155,2669.0
2021-08-09 13:55:00,194.5,194.57,194.43,194.44,2800.0,184.3439,184.4103,184.2776,184.2871,2800.0
2021-08-09 14:00:00,194.51,194.82,194.51,194.82,5827.0,184.3534,184.6472,184.3534,184.6472,5827.0
2021-08-09 14:05:00,194.81,194.93,194.72,194.79,9285.0,184.6378,184.7515,184.5525,184.6188,9285.0
2021-08-09 14:10:00,194.8,194.81,194.54,194.59,5940.0,184.6283,184.6378,184.3819,184.4292,5940.0
2021-08-09 14:15:00,194.56,194.63,194.33,194.34,21259.0,184.4008,184.4672,184.1828,184.1923,21259.0
2021-08-09 14:20:00,194.36,194.41,193.95,194.1,43713.0,184.2113,184.2586,183.8227,183.9648,43713.0
2021-08-09 14:25:00,194.1,194.48,194.09,194.48,14840.0,183.9648,184.325,183.9554,184.325,14840.0
2021-08-09 14:30:00,194.48,194.48,194.24,194.3,20126.0,184.325,184.325,184.0975,184.1544,20126.0
2021-08-09 14:35:00,194.3,194.51,194.21,194.24,12681.0,184.1544,184.3534,184.0691,184.0975,12681.0
2021-08-09 14:40:00,194.22,194.25,194.07,194.23,8017.0,184.0786,184.107,183.9364,184.088,8017.0
2021-08-09 14:45:00,194.27,194.36,194.18,194.19,5298.0,184.126,184.2113,184.0407,184.0501,5298.0
2021-08-09 14:50:00,194.07,194.11,193.91,194.02,17644.0,183.9364,183.9743,183.7848,183.889,17644.0
2021-08-09 14:55:00,193.96,193.99,193.83,193.86,15065.0,183.8321,183.8606,183.7089,183.7374,15065.0
2021-08-09 15:00:00,193.84,194.03,193.78,193.87,26334.0,183.7184,183.8985,183.6615,183.7468,26334.0
2021-08-09 15:05:00,193.85,193.87,193.71,193.71,17605.0,183.7279,183.7468,183.5952,183.5952,17605.0
2021-08-09 15:10:00,193.73,193.93,193.59,193.68,29396.0,183.6142,183.8037,183.4815,183.5668,29396.0
2021-08-09 15:15:00,193.68,193.95,193.56,193.86,45897.0,183.5668,183.8227,183.453,183.7374,45897.0
2021-08-09 15:20:00,193.83,193.88,193.32,193.39,28059.0,183.7089,183.7563,183.2256,183.2919,28059.0
2021-08-09 15:25:00,193.41,193.58,193.15,193.58,39802.0,183.3109,183.472,183.0644,183.472,39802.0
2021-08-09 15:30:00,193.56,193.69,193.23,193.62,62413.0,183.453,183.5762,183.1403,183.5099,62413.0
2021-08-09 15:35:00,193.59,193.88,193.59,193.86,13017.0,183.4815,183.7563,183.4815,183.7374,13017.0
2021-08-09 15:40:00,193.83,193.83,193.42,193.43,15165.0,183.7089,183.7089,183.3203,183.3298,15165.0
2021-08-09 15:45:00,193.42,193.47,193.23,193.24,23712.0,183.3203,183.3677,183.1403,183.1497,23712.0
2021-08-09 15:50:00,193.23,193.5,193.19,193.36,34954.0,183.1403,183.3962,183.1023,183.2635,34954.0
2021-08-09 15:55:00,193.37,193.9,193.34,193.9,133784.0,183.273,183.7753,183.2445,183.7753,133784.0
2021-08-10 09:30:00,193.67,193.9,192.54,193.35,27323.0,183.5573,183.7753,182.4863,183.254,27323.0
2021-08-10 09:35:00,193.37,193.65,192.63,192.85,7555.0,183.273,183.5383,182.5716,182.7801,7555.0
2021-08-10 09:40:00,192.83,193.3,192.5,192.98,10967.0,182.7611,183.2066,182.4484,182.9033,10967.0
2021-08-10 09:45:00,193.09,193.14,192.88,192.91,7247.0,183.0076,183.055,182.8085,182.837,7247.0
2021-08-10 09:50:00,192.89,193.01,192.68,192.98,11746.0,182.818,182.9317,182.619,182.9033,11746.0
2021-08-10 09:55:00,193.01,193.17,192.63,192.69,16087.0,182.9317,183.0834,182.5716,182.6285,16087.0
2021-08-10 10:00:00,192.63,192.78,192.4,192.75,25897.0,182.5716,182.7138,182.3536,182.6853,25897.0
2021-08-10 10:05:00,192.78,193.1,192.67,193.03,15364.0,182.7138,183.017,182.6095,182.9507,15364.0
2021-08-10 10:10:00,192.92,192.92,192.52,192.85,12366.0,182.8464,182.8464,182.4673,182.7801,12366.0
2021-08-10 10:15:00,192.9,193.07,192.78,192.78,13354.0,182.8275,182.9886,182.7138,182.7138,13354.0
2021-08-10 10:20:00,192.8,192.82,192.46,192.66,26228.0,182.7327,182.7517,182.4105,182.6,26228.0
2021-08-10 10:25:00,192.66,192.9,192.6,192.61,11569.0,182.6,182.8275,182.5432,182.5526,11569.0
2021-08-10 10:30:00,192.68,192.74,192.4,192.53,11910.0,182.619,182.6758,182.3536,182.4768,11910.0
2021-08-10 10:35:00,192.5,192.62,192.41,192.45,7806.0,182.4484,182.5621,182.3631,182.401,7806.0
2021-08-10 10:40:00,192.41,192.85,192.35,192.78,14670.0,182.3631,182.7801,182.3062,182.7138,14670.0
2021-08-10 10:45:00,192.83,193.09,192.83,193.05,17714.0,182.7611,183.0076,182.7611,182.9697,17714.0
2021-08-10 10:50:00,193.02,193.14,192.83,192.89,13991.0,182.9412,183.055,182.7611,182.818,13991.0
2021-08-10 10:55:00,192.82,192.92,192.68,192.84,9794.0,182.7517,182.8464,182.619,182.7706,9794.0
2021-08-10 11:00:00,192.86,193.08,192.76,192.9,12432.0,182.7896,182.9981,182.6948,182.8275,12432.0
2021-08-10 11:05:00,192.92,193.02,192.78,192.8,12475.0,182.8464,182.9412,182.7138,182.7327,12475.0
2021-08-10 11:10:00,192.81,192.9,192.66,192.83,11047.0,182.7422,182.8275,182.6,182.7611,11047.0
2021-08-10 11:15:00,192.85,193.01,192.76,192.98,11303.0,182.7801,182.9317,182.6948,182.9033,11303.0
2021-08-10 11:20:00,192.93,193.11,192.93,193.01,25037.0,182.8559,183.0265,182.8559,182.9317,25037.0
2021-08-10 11:25:00,193.01,193.4,192.99,193.4,12064.0,182.9317,183.3014,182.9128,183.3014,12064.0
2021-08-10 11:30:00,193.48,193.53,193.06,193.06,10803.0,183.3772,183.4246,182.9791,182.9791,10803.0
2021-08-10 11:35:00,193.02,193.13,192.88,192.93,7825.0,182.9412,183.0455,182.8085,182.8559,7825.0
2021-08-10 11:40:00,192.92,193.01,192.8,192.99,9188.0,182.8464,182.9317,182.7327,182.9128,9188.0
2021-08-10 11:45:00,193.03,193.14,192.93,192.93,6970.0,182.9507,183.055,182.8559,182.8559,6970.0
2021-08-10 11:50:00,192.9,193.05,192.68,192.72,12670.0,182.8275,182.9697,182.619,182.6569,12670.0
2021-08-10 11:55:00,192.73,192.74,192.29,192.46,17491.0,182.6664,182.6758,182.2493,182.4105,17491.0
2021-08-10 12:00:00,192.5,192.51,191.7,191.7,11794.0,182.4484,182.4579,181.6902,181.6902,11794.0
2021-08-10 12:05:00,191.71,191.77,191.44,191.44,12612.0,181.6996,181.7565,181.4437,181.4437,12612.0
2021-08-10 12:10:00,191.39,191.41,191.09,191.09,16316.0,181.3963,181.4153,181.112,181.112,16316.0
2021-08-10 12:15:00,191.07,191.48,191.07,191.47,15989.0,181.093,181.4816,181.093,181.4722,15989.0
2021-08-10 12:20:00,191.44,191.7,191.38,191.52,11164.0,181.4437,181.6902,181.3869,181.5196,11164.0
2021-08-10 12:25:00,191.55,191.72,191.37,191.58,15333.0,181.548,181.7091,181.3774,181.5764,15333.0
2021-08-10 12:30:00,191.6,191.65,191.37,191.44,10075.0,181.5954,181.6428,181.3774,181.4437,10075.0
2021-08-10 12:35:00,191.45,191.51,191.32,191.45,16458.0,181.4532,181.5101,181.33,181.4532,16458.0
2021-08-10 12:40:00,191.46,191.52,191.12,191.46,48649.0,181.4627,181.5196,181.1404,181.4627,48649.0
2021-08-10 12:45:00,191.5,191.88,191.5,191.72,14656.0,181.5006,181.8608,181.5006,181.7091,14656.0
2021-08-10 12:50:00,191.69,191.81,191.55,191.62,12476.0,181.6807,181.7944,181.548,181.6143,12476.0
2021-08-10 12:55:00,191.61,191.86,191.61,191.86,10492.0,181.6049,181.8418,181.6049,181.8418,10492.0
2021-08-10 13:00:00,191.86,191.94,191.81,191.83,6249.0,181.8418,181.9176,181.7944,181.8134,6249.0
2021-08-10 13:05:00,191.77,191.88,191.63,191.64,10535.0,181.7565,181.8608,181.6238,181.6333,10535.0
2021-08-10 13:10:00,191.62,191.72,191.5,191.5,8698.0,181.6143,181.7091,181.5006,181.5006,8698.0
2021-08-10 13:15:00,191.5,191.88,191.46,191.88,13073.0,181.5006,181.8608,181.4627,181.8608,13073.0
2021-08-10 13:20:00,191.85,191.9,191.71,191.87,9756.0,181.8323,181.8797,181.6996,181.8513,9756.0
2021-08-10 13:25:00,191.8,191.92,191.75,191.89,8401.0,181.7849,181.8987,181.7375,181.8702,8401.0
2021-08-10 13:30:00,191.88,192.13,191.83,192.09,11363.0,181.8608,182.0977,181.8134,182.0598,11363.0
2021-08-10 13:35:00,192.07,192.07,191.9,192.0,6438.0,182.0408,182.0408,181.8797,181.9745,6438.0
2021-08-10 13:40:00,192.0,192.0,191.71,191.75,10813.0,181.9745,181.9745,181.6996,181.7375,10813.0
2021-08-10 13:45:00,191.72,191.72,191.43,191.59,14340.0,181.7091,181.7091,181.4342,181.5859,14340.0
2021-08-10 13:50:00,191.55,191.77,191.55,191.67,5920.0,181.548,181.7565,181.548,181.6617,5920.0
2021-08-10 13:55:00,191.65,191.79,191.55,191.79,8234.0,181.6428,181.7755,181.548,181.7755,8234.0
2021-08-10 14:00:00,191.76,191.91,191.73,191.73,14503.0,181.747,181.8892,181.7186,181.7186,14503.0
2021-08-10 14:05:00,191.61,191.76,191.59,191.74,8716.0,181.6049,181.747,181.5859,181.7281,8716.0
2021-08-10 14:10:00,191.71,191.83,191.7,191.73,4569.0,181.6996,181.8134,181.6902,181.7186,4569.0
2021-08-10 14:15:00,191.73,191.73,191.59,191.64,5546.0,181.7186,181.7186,181.5859,181.6333,5546.0
2021-08-10 14:20:00,191.64,191.88,191.64,191.84,5764.0,181.6333,181.8608,181.6333,181.8228,5764.0
2021-08-10 14:25:00,191.85,192.04,191.85,191.97,10571.0,181.8323,182.0124,181.8323,181.9461,10571.0
2021-08-10 14:30:00,191.94,192.21,191.93,192.15,8607.0,181.9176,182.1735,181.9081,182.1167,8607.0
2021-08-10 14:35:00,192.17,192.25,192.11,192.18,8018.0,182.1356,182.2114,182.0787,182.1451,8018.0
2021-08-10 14:40:00,192.21,192.22,192.11,192.19,4955.0,182.1735,182.183,182.0787,182.1546,4955.0
2021-08-10 14:45:00,192.19,192.22,192.11,192.13,7398.0,182.1546,182.183,182.0787,182.0977,7398.0
2021-08-10 14:50:00,192.1,192.23,192.0,192.21,5954.0,182.0693,182.1925,181.9745,182.1735,5954.0
2021-08-10 14:55:00,192.2,192.24,192.07,192.08,5761.0,182.164,182.202,182.0408,182.0503,5761.0
2021-08-10 15:00:00,191.97,191.97,191.85,191.87,7365.0,181.9461,181.9461,181.8323,181.8513,7365.0
2021-08-10 15:05:00,191.85,191.93,191.83,191.9,5066.0,181.8323,181.9081,181.8134,181.8797,5066.0
2021-08-10 15:10:00,191.89,191.94,191.7,191.85,7452.0,181.8702,181.9176,181.6902,181.8323,7452.0
2021-08-10 15:15:00,191.85,191.87,191.75,191.87,7188.0,181.8323,181.8513,181.7375,181.8513,7188.0
2021-08-10 15:20:00,191.9,192.03,191.86,192.03,8059.0,181.8797,182.0029,181.8418,182.0029,8059.0
2021-08-10 15:25:00,192.0,192.15,192.0,192.15,7421.0,181.9745,182.1167,181.9745,182.1167,7421.0
2021-08-10 15:30:00,192.13,192.15,191.95,192.15,11262.0,182.0977,182.1167,181.9271,182.1167,11262.0
2021-08-10 15:35:00,192.17,192.19,191.97,191.98,10794.0,182.1356,182.1546,181.9461,181.9555,10794.0
2021-08-10 15:40:00,191.97,192.0,191.84,191.84,25131.0,181.9461,181.9745,181.8228,181.8228,25131.0
2021-08-10 15:45:00,191.85,192.14,191.85,192.14,21833.0,181.8323,182.1072,181.8323,182.1072,21833.0
2021-08-10 15:50:00,192.19,192.19,191.9,191.93,23669.0,182.1546,182.1546,181.8797,181.9081,23669.0
2021-08-10 15:55:00,191.91,192.32,191.89,192.22,59746.0,181.8892,182.2778,181.8702,182.183,59746.0
2021-08-11 09:30:00,193.51,193.55,192.69,192.73,18771.0,183.4056,183.4436,182.6285,182.6664,18771.0
2021-08-11 09:35:00,192.72,193.07,192.66,192.95,8237.0,182.6569,182.9886,182.6,182.8749,8237.0
2021-08-11 09:40:00,192.95,193.46,192.68,193.19,4802.0,182.8749,183.3583,182.619,183.1023,4802.0
2021-08-11 09:45:00,193.41,193.83,193.21,193.29,11583.0,183.3109,183.7089,183.1213,183.1971,11583.0
2021-08-11 09:50:00,193.38,193.58,193.09,193.43,11540.0,183.2824,183.472,183.0076,183.3298,11540.0
2021-08-11 09:55:00,193.45,193.98,193.35,193.4,7693.0,183.3488,183.8511,183.254,183.3014,7693.0
2021-08-11 10:00:00,193.42,193.51,192.91,192.92,9491.0,183.3203,183.4056,182.837,182.8464,9491.0
2021-08-11 10:05:00,192.94,192.94,192.51,192.83,4706.0,182.8654,182.8654,182.4579,182.7611,4706.0
2021-08-11 10:10:00,192.81,192.97,192.75,192.94,15584.0,182.7422,182.8938,182.6853,182.8654,15584.0
2021-08-11 10:15:00,192.92,192.95,192.71,192.79,42355.0,182.8464,182.8749,182.6474,182.7232,42355.0
2021-08-11 10:20:00,192.79,192.81,192.28,192.41,6894.0,182.7232,182.7422,182.2399,182.3631,6894.0
2021-08-11 10:25:00,192.44,193.0,192.43,193.0,8809.0,182.3915,182.9223,182.382,182.9223,8809.0
2021-08-11 10:30:00,192.96,193.06,192.81,192.93,18327.0,182.8844,182.9791,182.7422,182.8559,18327.0
2021-08-11 10:35:00,192.86,192.9,192.74,192.83,3561.0,182.7896,182.8275,182.6758,182.7611,3561.0
2021-08-11 10:40:00,192.84,193.04,192.79,192.9,4133.0,182.7706,182.9602,182.7232,182.8275,4133.0
2021-08-11 10:45:00,192.89,192.92,192.64,192.69,5425.0,182.818,182.8464,182.5811,182.6285,5425.0
2021-08-11 10:50:00,192.64,193.04,192.64,192.98,5581.0,182.5811,182.9602,182.5811,182.9033,5581.0
2021-08-11 10:55:00,193.0,193.18,192.99,193.12,3008.0,182.9223,183.0929,182.9128,183.036,3008.0
2021-08-11 11:00:00,193.05,193.41,193.05,193.16,23429.0,182.9697,183.3109,182.9697,183.0739,23429.0
2021-08-11 11:05:00,193.14,193.23,193.07,193.23,3805.0,183.055,183.1403,182.9886,183.1403,3805.0
2021-08-11 11:10:00,193.26,193.7,193.22,193.7,2459.0,183.1687,183.5857,183.1308,183.5857,2459.0
2021-08-11 11:15:00,193.72,193.78,193.57,193.62,5939.0,183.6047,183.6615,183.4625,183.5099,5939.0
2021-08-11 11:20:00,193.71,193.73,193.56,193.56,4861.0,183.5952,183.6142,183.453,183.453,4861.0
2021-08-11 11:25:00,193.56,193.57,192.69,192.69,7963.0,183.453,183.4625,182.6285,182.6285,7963.0
2021-08-11 11:30:00,192.66,192.76,192.58,192.76,5208.0,182.6,182.6948,182.5242,182.6948,5208.0
2021-08-11 11:35:00,192.7,192.7,192.47,192.47,3600.0,182.6379,182.6379,182.4199,182.4199,3600.0
2021-08-11 11:40:00,192.43,192.48,192.24,192.24,3903.0,182.382,182.4294,182.202,182.202,3903.0
2021-08-11 11:45:00,192.21,192.45,192.08,192.45,5690.0,182.1735,182.401,182.0503,182.401,5690.0
2021-08-11 11:50:00,192.43,192.43,192.17,192.18,3198.0,182.382,182.382,182.1356,182.1451,3198.0
2021-08-11 11:55:00,192.15,192.29,192.1,192.12,4536.0,182.1167,182.2493,182.0693,182.0882,4536.0
2021-08-11 12:00:00,192.16,192.36,192.16,192.32,4717.0,182.1261,182.3157,182.1261,182.2778,4717.0
2021-08-11 12:05:00,192.27,192.34,192.2,192.29,4995.0,182.2304,182.2967,182.164,182.2493,4995.0
2021-08-11 12:10:00,192.24,192.34,192.21,192.3,3222.0,182.202,182.2967,182.1735,182.2588,3222.0
2021-08-11 12:15:00,192.23,192.29,192.09,192.28,7442.0,182.1925,182.2493,182.0598,182.2399,7442.0
2021-08-11 12:20:00,192.21,192.31,192.09,192.23,4004.0,182.1735,182.2683,182.0598,182.1925,4004.0
2021-08-11 12:25:00,192.2,192.31,192.11,192.15,3197.0,182.164,182.2683,182.0787,182.1167,3197.0
2021-08-11 12:30:00,192.2,192.2,191.97,191.97,4703.0,182.164,182.164,181.9461,181.9461,4703.0
2021-08-11 12:35:00,191.97,192.15,191.89,192.11,3295.0,181.9461,182.1167,181.8702,182.0787,3295.0
2021-08-11 12:40:00,192.09,192.22,192.09,192.14,2733.0,182.0598,182.183,182.0598,182.1072,2733.0
2021-08-11 12:45:00,192.11,192.3,192.09,192.23,7080.0,182.0787,182.2588,182.0598,182.1925,7080.0
2021-08-11 12:50:00,192.27,192.47,192.24,192.46,2903.0,182.2304,182.4199,182.202,182.4105,2903.0
2021-08-11 12:55:00,192.42,192.5,192.42,192.48,2680.0,182.3726,182.4484,182.3726,182.4294,2680.0
2021-08-11 13:00:00,192.46,192.53,192.31,192.31,5951.0,182.4105,182.4768,182.2683,182.2683,5951.0
2021-08-11 13:05:00,192.44,192.68,192.43,192.6,2999.0,182.3915,182.619,182.382,182.5432,2999.0
2021-08-11 13:10:00,192.61,192.74,192.56,192.74,1903.0,182.5526,182.6758,182.5052,182.6758,1903.0
2021-08-11 13:15:00,192.67,192.69,192.55,192.57,3100.0,182.6095,182.6285,182.4958,182.5147,3100.0
2021-08-11 13:20:00,192.59,192.63,192.36,192.37,4472.0,182.5337,182.5716,182.3157,182.3252,4472.0
2021-08-11 13:25:00,192.36,192.36,192.12,192.2,4428.0,182.3157,182.3157,182.0882,182.164,4428.0
2021-08-11 13:30:00,192.2,192.31,192.18,192.29,6004.0,182.164,182.2683,182.1451,182.2493,6004.0
2021-08-11 13:35:00,192.32,192.36,192.14,192.21,6129.0,182.2778,182.3157,182.1072,182.1735,6129.0
2021-08-11 13:40:00,192.21,192.52,192.2,192.45,6490.0,182.1735,182.4673,182.164,182.401,6490.0
2021-08-11 13:45:00,192.46,192.57,192.4,192.53,5068.0,182.4105,182.5147,182.3536,182.4768,5068.0
2021-08-11 13:50:00,192.54,192.68,192.47,192.65,12006.0,182.4863,182.619,182.4199,182.5905,12006.0
2021-08-11 13:55:00,192.66,192.71,192.45,192.68,5353.0,182.6,182.6474,182.401,182.619,5353.0
2021-08-11 14:00:00,192.64,192.66,192.4,192.49,3202.0,182.5811,182.6,182.3536,182.4389,3202.0
2021-08-11 14:05:00,192.49,192.49,192.31,192.37,4984.0,182.4389,182.4389,182.2683,182.3252,4984.0
2021-08-11 14:10:00,192.37,192.37,192.23,192.23,3017.0,182.3252,182.3252,182.1925,182.1925,3017.0
2021-08-11 14:15:00,192.23,192.23,192.06,192.22,7108.0,182.1925,182.1925,182.0314,182.183,7108.0
2021-08-11 14:20:00,192.25,192.3,192.09,192.09,4738.0,182.2114,182.2588,182.0598,182.0598,4738.0
2021-08-11 14:25:00,192.1,192.24,192.09,192.18,4632.0,182.0693,182.202,182.0598,182.1451,4632.0
2021-08-11 14:30:00,192.15,192.36,192.15,192.24,5961.0,182.1167,182.3157,182.1167,182.202,5961.0
2021-08-11 14:35:00,192.27,192.39,192.23,192.31,4542.0,182.2304,182.3441,182.1925,182.2683,4542.0
2021-08-11 14:40:00,192.33,192.51,192.32,192.4,3616.0,182.2873,182.4579,182.2778,182.3536,3616.0
2021-08-11 14:45:00,192.42,192.63,192.38,192.63,11218.0,182.3726,182.5716,182.3346,182.5716,11218.0
2021-08-11 14:50:00,192.57,192.7,192.51,192.68,3952.0,182.5147,182.6379,182.4579,182.619,3952.0
2021-08-11 14:55:00,192.65,192.83,192.62,192.83,4461.0,182.5905,182.7611,182.5621,182.7611,4461.0
2021-08-11 15:00:00,192.79,193.02,192.79,193.01,4579.0,182.7232,182.9412,182.7232,182.9317,4579.0
2021-08-11 15:05:00,193.03,193.17,193.01,193.03,10450.0,182.9507,183.0834,182.9317,182.9507,10450.0
2021-08-11 15:10:00,193.04,193.11,192.98,193.03,8637.0,182.9602,183.0265,182.9033,182.9507,8637.0
2021-08-11 15:15:00,193.03,193.03,192.8,192.91,8972.0,182.9507,182.9507,182.7327,182.837,8972.0
2021-08-11 15:20:00,192.92,193.07,192.92,192.96,9336.0,182.8464,182.9886,182.8464,182.8844,9336.0
2021-08-11 15:25:00,192.97,193.06,192.96,193.0,6702.0,182.8938,182.9791,182.8844,182.9223,6702.0
2021-08-11 15:30:00,193.0,193.14,192.94,193.11,9147.0,182.9223,183.055,182.8654,183.0265,9147.0
2021-08-11 15:35:00,193.11,193.12,192.96,193.02,10604.0,183.0265,183.036,182.8844,182.9412,10604.0
2021-08-11 15:40:00,192.97,192.97,192.81,192.86,10665.0,182.8938,182.8938,182.7422,182.7896,10665.0
2021-08-11 15:45:00,192.89,192.9,192.77,192.81,14193.0,182.818,182.8275,182.7043,182.7422,14193.0
2021-08-11 15:50:00,192.79,192.85,192.67,192.75,26629.0,182.7232,182.7801,182.6095,182.6853,26629.0
2021-08-11 15:55:00,192.73,193.32,192.7,193.32,78537.0,182.6664,183.2256,182.6379,183.2256,78537.0
2021-08-12 09:30:00,193.8,193.8,193.36,193.46,18478.0,183.6805,183.6805,183.2635,183.3583,18478.0
2021-08-12 09:35:00,193.78,193.98,193.49,193.83,11194.0,183.6615,183.8511,183.3867,183.7089,11194.0
2021-08-12 09:40:00,193.89,194.09,193.77,193.83,7121.0,183.7658,183.9554,183.6521,183.7089,7121.0
2021-08-12 09:45:00,193.78,194.15,193.48,193.61,9201.0,183.6615,184.0122,183.3772,183.5004,9201.0
2021-08-12 09:50:00,193.65,193.65,193.19,193.29,6090.0,183.5383,183.5383,183.1023,183.1971,6090.0
2021-08-12 09:55:00,193.36,193.59,193.07,193.52,5395.0,183.2635,183.4815,182.9886,183.4151,5395.0
2021-08-12 10:00:00,193.52,193.69,193.33,193.63,6146.0,183.4151,183.5762,183.235,183.5194,6146.0
2021-08-12 10:05:00,193.62,193.81,193.56,193.7,3755.0,183.5099,183.69,183.453,183.5857,3755.0
2021-08-12 10:10:00,193.62,193.8,193.61,193.71,5700.0,183.5099,183.6805,183.5004,183.5952,5700.0
2021-08-12 10:15:00,193.65,193.72,193.21,193.21,4720.0,183.5383,183.6047,183.1213,183.1213,4720.0
2021-08-12 10:20:00,193.25,193.53,193.22,193.48,4063.0,183.1592,183.4246,183.1308,183.3772,4063.0
2021-08-12 10:25:00,193.53,193.57,193.39,193.57,14895.0,183.4246,183.4625,183.2919,183.4625,14895.0
2021-08-12 10:30:00,193.57,193.84,193.49,193.75,2946.0,183.4625,183.7184,183.3867,183.6331,2946.0
2021-08-12 10:35:00,193.56,193.92,193.56,193.77,15099.0,183.453,183.7942,183.453,183.6521,15099.0
2021-08-12 10:40:00,193.69,193.69,193.1,193.23,2111.0,183.5762,183.5762,183.017,183.1403,2111.0
2021-08-12 10:45:00,193.1,193.4,193.1,193.26,1911.0,183.017,183.3014,183.017,183.1687,1911.0
2021-08-12 10:50:00,193.26,193.42,193.16,193.27,2410.0,183.1687,183.3203,183.0739,183.1782,2410.0
2021-08-12 10:55:00,193.21,193.56,193.21,193.27,3554.0,183.1213,183.453,183.1213,183.1782,3554.0
2021-08-12 11:00:00,193.32,193.32,192.93,193.04,4858.0,183.2256,183.2256,182.8559,182.9602,4858.0
2021-08-12 11:05:00,193.06,193.12,192.82,192.89,2505.0,182.9791,183.036,182.7517,182.818,2505.0
2021-08-12 11:10:00,192.87,192.87,192.8,192.83,714.0,182.7991,182.7991,182.7327,182.7611,714.0
2021-08-12 11:15:00,192.89,192.89,192.71,192.75,3650.0,182.818,182.818,182.6474,182.6853,3650.0
2021-08-12 11:20:00,192.71,192.77,192.47,192.5,6883.0,182.6474,182.7043,182.4199,182.4484,6883.0
2021-08-12 11:25:00,192.43,192.64,192.43,192.47,2857.0,182.382,182.5811,182.382,182.4199,2857.0
2021-08-12 11:30:00,192.46,192.65,192.36,192.53,5393.0,182.4105,182.5905,182.3157,182.4768,5393.0
2021-08-12 11:35:00,192.48,192.57,192.34,192.34,3300.0,182.4294,182.5147,182.2967,182.2967,3300.0
2021-08-12 11:40:00,192.4,192.42,192.11,192.15,6409.0,182.3536,182.3726,182.0787,182.1167,6409.0
2021-08-12 11:45:00,192.14,192.15,191.94,192.12,4674.0,182.1072,182.1167,181.9176,182.0882,4674.0
2021-08-12 11:50:00,192.16,192.22,192.03,192.17,3069.0,182.1261,182.183,182.0029,182.1356,3069.0
2021-08-12 11:55:00,192.15,192.21,191.8,191.8,5593.0,182.1167,182.1735,181.7849,181.7849,5593.0
2021-08-12 12:00:00,191.8,192.1,191.79,192.09,7761.0,181.7849,182.0693,181.7755,182.0598,7761.0
2021-08-12 12:05:00,192.15,192.52,192.08,192.46,13481.0,182.1167,182.4673,182.0503,182.4105,13481.0
2021-08-12 12:10:00,192.4,192.58,192.4,192.54,5198.0,182.3536,182.5242,182.3536,182.4863,5198.0
2021-08-12 12:15:00,192.47,192.47,192.32,192.47,7055.0,182.4199,182.4199,182.2778,182.4199,7055.0
2021-08-12 12:20:00,192.46,192.5,192.18,192.25,7691.0,182.4105,182.4484,182.1451,182.2114,7691.0
2021-08-12 12:25:00,192.24,192.46,192.23,192.27,3311.0,182.202,182.4105,182.1925,182.2304,3311.0
2021-08-12 12:30:00,192.35,192.44,192.31,192.36,4783.0,182.3062,182.3915,182.2683,182.3157,4783.0
2021-08-12 12:35:00,192.38,192.49,192.34,192.43,3103.0,182.3346,182.4389,182.2967,182.382,3103.0
2021-08-12 12:40:00,192.4,192.56,192.4,192.56,7104.0,182.3536,182.5052,182.3536,182.5052,7104.0
2021-08-12 12:45:00,192.51,192.51,192.38,192.38,2600.0,182.4579,182.4579,182.3346,182.3346,2600.0
2021-08-12 12:50:00,192.39,192.44,192.3,192.34,3801.0,182.3441,182.3915,182.2588,182.2967,3801.0
2021-08-12 12:55:00,192.38,192.39,192.14,192.34,4950.0,182.3346,182.3441,182.1072,182.2967,4950.0
2021-08-12 13:00:00,192.37,192.37,192.1,192.15,4604.0,182.3252,182.3252,182.0693,182.1167,4604.0
2021-08-12 13:05:00,192.14,192.32,192.09,192.28,4684.0,182.1072,182.2778,182.0598,182.2399,4684.0
2021-08-12 13:10:00,192.31,192.31,192.13,192.2,4362.0,182.2683,182.2683,182.0977,182.164,4362.0
2021-08-12 13:15:00,192.14,192.24,192.07,192.15,2847.0,182.1072,182.202,182.0408,182.1167,2847.0
2021-08-12 13:20:00,192.14,192.25,192.08,192.23,5762.0,182.1072,182.2114,182.0503,182.1925,5762.0
2021-08-12 13:25:00,192.23,192.32,192.13,192.14,2999.0,182.1925,182.2778,182.0977,182.1072,2999.0
2021-08-12 13:30:00,192.12,192.12,192.0,192.11,3218.0,182.0882,182.0882,181.9745,182.0787,3218.0
2021-08-12 13:35:00,192.03,192.13,192.0,192.06,3462.0,182.0029,182.0977,181.9745,182.0314,3462.0
2021-08-12 13:40:00,192.05,192.16,191.97,191.98,3822.0,182.0219,182.1261,181.9461,181.9555,3822.0
2021-08-12 13:45:00,191.95,192.02,191.83,191.91,4505.0,181.9271,181.9934,181.8134,181.8892,4505.0
2021-08-12 13:50:00,191.9,191.97,191.85,191.89,4619.0,181.8797,181.9461,181.8323,181.8702,4619.0
2021-08-12 13:55:00,191.85,191.86,191.7,191.7,7632.0,181.8323,181.8418,181.6902,181.6902,7632.0
2021-08-12 14:00:00,191.73,191.84,191.69,191.77,8715.0,181.7186,181.8228,181.6807,181.7565,8715.0
2021-08-12 14:05:00,191.78,191.89,191.66,191.66,8378.0,181.766,181.8702,181.6522,181.6522,8378.0
2021-08-12 14:10:00,191.7,191.76,191.29,191.33,8547.0,181.6902,181.747,181.3016,181.3395,8547.0
2021-08-12 14:15:00,191.36,191.48,191.26,191.26,14071.0,181.3679,181.4816,181.2731,181.2731,14071.0
2021-08-12 14:20:00,191.31,191.4,191.23,191.29,9363.0,181.3205,181.4058,181.2447,181.3016,9363.0
2021-08-12 14:25:00,191.27,191.37,191.23,191.28,9515.0,181.2826,181.3774,181.2447,181.2921,9515.0
2021-08-12 14:30:00,191.25,191.26,191.09,191.18,13992.0,181.2636,181.2731,181.112,181.1973,13992.0
2021-08-12 14:35:00,191.21,191.24,190.94,191.04,9978.0,181.2257,181.2542,180.9698,181.0646,9978.0
2021-08-12 14:40:00,191.04,191.23,190.98,191.06,9077.0,181.0646,181.2447,181.0077,181.0836,9077.0
2021-08-12 14:45:00,191.11,191.27,191.03,191.2,7231.0,181.131,181.2826,181.0551,181.2163,7231.0
2021-08-12 14:50:00,191.2,191.28,191.15,191.24,8822.0,181.2163,181.2921,181.1689,181.2542,8822.0
2021-08-12 14:55:00,191.28,191.58,191.28,191.52,5321.0,181.2921,181.5764,181.2921,181.5196,5321.0
2021-08-12 15:00:00,191.51,191.88,191.48,191.88,6340.0,181.5101,181.8608,181.4816,181.8608,6340.0
2021-08-12 15:05:00,191.89,192.02,191.89,191.93,5490.0,181.8702,181.9934,181.8702,181.9081,5490.0
2021-08-12 15:10:00,191.93,192.01,191.83,191.97,18594.0,181.9081,181.984,181.8134,181.9461,18594.0
2021-08-12 15:15:00,191.96,191.96,191.74,191.81,6648.0,181.9366,181.9366,181.7281,181.7944,6648.0
2021-08-12 15:20:00,191.8,191.8,191.61,191.67,7285.0,181.7849,181.7849,181.6049,181.6617,7285.0
2021-08-12 15:25:00,191.64,191.76,191.6,191.73,6098.0,181.6333,181.747,181.5954,181.7186,6098.0
2021-08-12 15:30:00,191.74,191.88,191.67,191.88,8178.0,181.7281,181.8608,181.6617,181.8608,8178.0
2021-08-12 15:35:00,191.9,192.06,191.79,192.03,7935.0,181.8797,182.0314,181.7755,182.0029,7935.0
2021-08-12 15:40:00,192.0,192.06,191.93,192.04,7191.0,181.9745,182.0314,181.9081,182.0124,7191.0
2021-08-12 15:45:00,192.02,192.11,191.86,191.94,11939.0,181.9934,182.0787,181.8418,181.9176,11939.0
2021-08-12 15:50:00,191.92,191.94,191.8,191.93,16566.0,181.8987,181.9176,181.7849,181.9081,16566.0
2021-08-12 15:55:00,191.93,192.02,191.75,191.81,46141.0,181.9081,181.9934,181.7375,181.7944,46141.0
2021-08-13 09:30:00,192.0,192.32,191.25,191.25,14174.0,181.9745,182.2778,181.2636,181.2636,14174.0
2021-08-13 09:35:00,191.3,191.95,190.88,191.95,6649.0,181.311,181.9271,180.913,181.9271,6649.0
2021-08-13 09:40:00,192.01,192.4,191.98,191.98,4554.0,181.984,182.3536,181.9555,181.9555,4554.0
2021-08-13 09:45:00,191.85,191.93,191.49,191.6,5505.0,181.8323,181.9081,181.4911,181.5954,5505.0
2021-08-13 09:50:00,191.55,191.55,191.06,191.06,7222.0,181.548,181.548,181.0836,181.0836,7222.0
2021-08-13 09:55:00,191.03,191.45,190.96,191.0,5037.0,181.0551,181.4532,180.9888,181.0267,5037.0
2021-08-13 10:00:00,190.97,191.04,190.73,190.83,6394.0,180.9983,181.0646,180.7708,180.8656,6394.0
2021-08-13 10:05:00,190.79,190.8,190.53,190.66,6108.0,180.8277,180.8371,180.5812,180.7045,6108.0
2021-08-13 10:10:00,190.67,190.75,190.27,190.44,7021.0,180.7139,180.7898,180.3348,180.4959,7021.0
2021-08-13 10:15:00,190.38,190.74,190.28,190.69,4279.0,180.4391,180.7803,180.3443,180.7329,4279.0
2021-08-13 10:20:00,190.63,190.72,190.34,190.34,4161.0,180.676,180.7613,180.4012,180.4012,4161.0
2021-08-13 10:25:00,190.36,190.42,190.21,190.42,4591.0,180.4201,180.477,180.278,180.477,4591.0
2021-08-13 10:30:00,190.44,190.44,190.24,190.26,5348.0,180.4959,180.4959,180.3064,180.3253,5348.0
2021-08-13 10:35:00,190.23,190.43,190.1,190.34,3439.0,180.2969,180.4865,180.1737,180.4012,3439.0
2021-08-13 10:40:00,190.28,190.35,190.23,190.35,2423.0,180.3443,180.4106,180.2969,180.4106,2423.0
2021-08-13 10:45:00,190.35,190.35,190.2,190.26,3844.0,180.4106,180.4106,180.2685,180.3253,3844.0
2021-08-13 10:50:00,190.25,190.46,190.24,190.31,9065.0,180.3159,180.5149,180.3064,180.3727,9065.0
2021-08-13 10:55:00,190.4,190.74,190.4,190.74,3865.0,180.458,180.7803,180.458,180.7803,3865.0
2021-08-13 11:00:00,190.92,191.16,190.9,190.92,4599.0,180.9509,181.1783,180.9319,180.9509,4599.0
2021-08-13 11:05:00,190.9,190.99,190.87,190.97,4841.0,180.9319,181.0172,180.9035,180.9983,4841.0
2021-08-13 11:10:00,191.0,191.15,191.0,191.04,1513.0,181.0267,181.1689,181.0267,181.0646,1513.0
2021-08-13 11:15:00,191.03,191.15,191.01,191.07,2339.0,181.0551,181.1689,181.0362,181.093,2339.0
2021-08-13 11:20:00,191.16,191.16,190.86,190.87,3218.0,181.1783,181.1783,180.894,180.9035,3218.0
2021-08-13 11:25:00,190.85,190.89,190.75,190.88,3899.0,180.8845,180.9224,180.7898,180.913,3899.0
2021-08-13 11:30:00,190.87,191.02,190.85,190.93,2178.0,180.9035,181.0457,180.8845,180.9604,2178.0
2021-08-13 11:35:00,190.9,190.91,190.69,190.87,2976.0,180.9319,180.9414,180.7329,180.9035,2976.0
2021-08-13 11:40:00,190.92,190.98,190.88,190.97,2774.0,180.9509,181.0077,180.913,180.9983,2774.0
2021-08-13 11:45:00,191.0,191.03,190.97,191.03,1903.0,181.0267,181.0551,180.9983,181.0551,1903.0
2021-08-13 11:50:00,191.0,191.0,190.9,190.94,3522.0,181.0267,181.0267,180.9319,180.9698,3522.0
2021-08-13 11:55:00,190.96,190.96,190.83,190.87,3728.0,180.9888,180.9888,180.8656,180.9035,3728.0
2021-08-13 12:00:00,190.91,191.1,190.91,191.08,2504.0,180.9414,181.1215,180.9414,181.1025,2504.0
2021-08-13 12:05:00,191.03,191.06,190.96,191.0,3537.0,181.0551,181.0836,180.9888,181.0267,3537.0
2021-08-13 12:10:00,190.98,191.02,190.86,190.86,6202.0,181.0077,181.0457,180.894,180.894,6202.0
2021-08-13 12:15:00,190.85,190.86,190.79,190.85,4810.0,180.8845,180.894,180.8277,180.8845,4810.0
2021-08-13 12:20:00,190.87,191.06,190.8,190.8,4077.0,180.9035,181.0836,180.8371,180.8371,4077.0
2021-08-13 12:25:00,190.8,190.92,190.75,190.92,8858.0,180.8371,180.9509,180.7898,180.9509,8858.0
2021-08-13 12:30:00,191.0,191.17,190.94,191.16,4040.0,181.0267,181.1878,180.9698,181.1783,4040.0
2021-08-13 12:35:00,191.19,191.26,191.16,191.24,4731.0,181.2068,181.2731,181.1783,181.2542,4731.0
2021-08-13 12:40:00,191.31,191.31,190.98,190.98,4271.0,181.3205,181.3205,181.0077,181.0077,4271.0
2021-08-13 12:45:00,191.02,191.02,190.85,190.85,4779.0,181.0457,181.0457,180.8845,180.8845,4779.0
2021-08-13 12:50:00,190.79,190.83,190.67,190.75,4227.0,180.8277,180.8656,180.7139,180.7898,4227.0
2021-08-13 12:55:00,190.73,190.73,190.62,190.63,2422.0,180.7708,180.7708,180.6665,180.676,2422.0
2021-08-13 13:00:00,190.63,190.64,190.38,190.4,3770.0,180.676,180.6855,180.4391,180.458,3770.0
2021-08-13 13:05:00,190.43,190.46,190.36,190.43,3328.0,180.4865,180.5149,180.4201,180.4865,3328.0
2021-08-13 13:10:00,190.35,190.38,190.13,190.19,3590.0,180.4106,180.4391,180.2021,180.259,3590.0
2021-08-13 13:15:00,190.23,190.25,190.07,190.13,3355.0,180.2969,180.3159,180.1453,180.2021,3355.0
2021-08-13 13:20:00,190.14,190.21,190.08,190.11,3633.0,180.2116,180.278,180.1547,180.1832,3633.0
2021-08-13 13:25:00,190.12,190.21,190.12,190.19,3529.0,180.1927,180.278,180.1927,180.259,3529.0
2021-08-13 13:30:00,190.23,190.24,190.11,190.12,2282.0,180.2969,180.3064,180.1832,180.1927,2282.0
2021-08-13 13:35:00,190.14,190.29,190.09,190.23,7831.0,180.2116,180.3538,180.1642,180.2969,7831.0
2021-08-13 13:40:00,190.25,190.44,190.24,190.32,6971.0,180.3159,180.4959,180.3064,180.3822,6971.0
2021-08-13 13:45:00,190.31,190.43,190.31,190.38,6414.0,180.3727,180.4865,180.3727,180.4391,6414.0
2021-08-13 13:50:00,190.43,190.65,190.39,190.65,3101.0,180.4865,180.695,180.4486,180.695,3101.0
2021-08-13 13:55:00,190.61,190.69,190.59,190.67,3544.0,180.6571,180.7329,180.6381,180.7139,3544.0
2021-08-13 14:00:00,190.68,190.71,190.6,190.6,4862.0,180.7234,180.7518,180.6476,180.6476,4862.0
2021-08-13 14:05:00,190.61,190.72,190.57,190.69,5317.0,180.6571,180.7613,180.6192,180.7329,5317.0
2021-08-13 14:10:00,190.73,190.86,190.72,190.78,2687.0,180.7708,180.894,180.7613,180.8182,2687.0
2021-08-13 14:15:00,190.79,190.81,190.56,190.59,5605.0,180.8277,180.8466,180.6097,180.6381,5605.0
2021-08-13 14:20:00,190.57,190.69,190.52,190.69,5604.0,180.6192,180.7329,180.5718,180.7329,5604.0
2021-08-13 14:25:00,190.76,190.82,190.7,190.79,3701.0,180.7992,180.8561,180.7424,180.8277,3701.0
2021-08-13 14:30:00,190.71,190.71,190.58,190.6,3539.0,180.7518,180.7518,180.6286,180.6476,3539.0
2021-08-13 14:35:00,190.57,190.59,190.44,190.46,4310.0,180.6192,180.6381,180.4959,180.5149,4310.0
2021-08-13 14:40:00,190.47,190.53,190.33,190.44,5952.0,180.5244,180.5812,180.3917,180.4959,5952.0
2021-08-13 14:45:00,190.41,190.48,190.39,190.41,3240.0,180.4675,180.5339,180.4486,180.4675,3240.0
2021-08-13 14:50:00,190.35,190.45,190.34,190.37,4543.0,180.4106,180.5054,180.4012,180.4296,4543.0
2021-08-13 14:55:00,190.42,190.55,190.41,190.49,3727.0,180.477,180.6002,180.4675,180.5433,3727.0
2021-08-13 15:00:00,190.57,190.6,190.51,190.56,5563.0,180.6192,180.6476,180.5623,180.6097,5563.0
2021-08-13 15:05:00,190.59,190.91,190.59,190.91,2950.0,180.6381,180.9414,180.6381,180.9414,2950.0
2021-08-13 15:10:00,190.95,191.0,190.85,190.98,5607.0,180.9793,181.0267,180.8845,181.0077,5607.0
2021-08-13 15:15:00,190.96,190.96,190.82,190.82,7707.0,180.9888,180.9888,180.8561,180.8561,7707.0
2021-08-13 15:20:00,190.81,191.03,190.81,191.03,7730.0,180.8466,181.0551,180.8466,181.0551,7730.0
2021-08-13 15:25:00,191.05,191.11,190.99,191.01,6991.0,181.0741,181.131,181.0172,181.0362,6991.0
2021-08-13 15:30:00,190.99,191.2,190.98,191.14,10645.0,181.0172,181.2163,181.0077,181.1594,10645.0
2021-08-13 15:35:00,191.16,191.35,191.15,191.33,7809.0,181.1783,181.3584,181.1689,181.3395,7809.0
2021-08-13 15:40:00,191.31,191.35,191.23,191.33,10058.0,181.3205,181.3584,181.2447,181.3395,10058.0
2021-08-13 15:45:00,191.35,191.37,191.25,191.26,11286.0,181.3584,181.3774,181.2636,181.2731,11286.0
2021-08-13 15:50:00,191.29,191.32,191.07,191.07,18192.0,181.3016,181.33,181.093,181.093,18192.0
2021-08-13 15:55:00,191.09,191.33,191.01,191.14,54242.0,181.112,181.3395,181.0362,181.1594,54242.0
2021-08-16 09:30:00,190.73,190.73,189.83,190.17,13607.0,180.7708,180.7708,179.9178,180.24,13607.0
2021-08-16 09:35:00,190.19,190.74,190.17,190.74,3351.0,180.259,180.7803,180.24,180.7803,3351.0
2021-08-16 09:40:00,190.91,191.02,190.54,190.72,5028.0,180.9414,181.0457,180.5907,180.7613,5028.0
2021-08-16 09:45:00,190.84,191.23,190.49,191.21,5149.0,180.8751,181.2447,180.5433,181.2257,5149.0
2021-08-16 09:50:00,191.16,191.32,190.99,191.32,2400.0,181.1783,181.33,181.0172,181.33,2400.0
2021-08-16 09:55:00,191.38,191.59,191.21,191.54,8492.0,181.3869,181.5859,181.2257,181.5385,8492.0
2021-08-16 10:00:00,191.52,192.03,191.4,191.92,6830.0,181.5196,182.0029,181.4058,181.8987,6830.0
2021-08-16 10:05:00,191.91,192.75,191.89,192.72,5302.0,181.8892,182.6853,181.8702,182.6569,5302.0
2021-08-16 10:10:00,192.73,193.18,192.66,193.1,4151.0,182.6664,183.0929,182.6,183.017,4151.0
2021-08-16 10:15:00,193.05,193.24,192.97,193.14,7704.0,182.9697,183.1497,182.8938,183.055,7704.0
2021-08-16 10:20:00,193.25,193.26,193.04,193.09,5218.0,183.1592,183.1687,182.9602,183.0076,5218.0
2021-08-16 10:25:00,193.07,193.42,193.05,193.42,16016.0,182.9886,183.3203,182.9697,183.3203,16016.0
2021-08-16 10:30:00,193.5,193.73,192.81,192.81,12332.0,183.3962,183.6142,182.7422,182.7422,12332.0
2021-08-16 10:35:00,192.76,192.84,192.58,192.73,6494.0,182.6948,182.7706,182.5242,182.6664,6494.0
2021-08-16 10:40:00,192.79,192.89,192.65,192.7,3328.0,182.7232,182.818,182.5905,182.6379,3328.0
2021-08-16 10:45:00,192.51,192.77,192.51,192.71,5215.0,182.4579,182.7043,182.4579,182.6474,5215.0
2021-08-16 10:50:00,192.49,192.55,192.23,192.33,3679.0,182.4389,182.4958,182.1925,182.2873,3679.0
2021-08-16 10:55:00,192.33,192.46,192.23,192.43,4869.0,182.2873,182.4105,182.1925,182.382,4869.0
2021-08-16 11:00:00,192.43,192.77,192.41,192.65,10819.0,182.382,182.7043,182.3631,182.5905,10819.0
2021-08-16 11:05:00,192.56,192.66,192.47,192.66,3140.0,182.5052,182.6,182.4199,182.6,3140.0
2021-08-16 11:10:00,192.61,192.88,192.6,192.86,5710.0,182.5526,182.8085,182.5432,182.7896,5710.0
2021-08-16 11:15:00,192.85,192.99,192.75,192.98,4239.0,182.7801,182.9128,182.6853,182.9033,4239.0
2021-08-16 11:20:00,193.05,193.13,192.97,193.04,3391.0,182.9697,183.0455,182.8938,182.9602,3391.0
2021-08-16 11:25:00,193.08,193.18,192.93,193.17,4113.0,182.9981,183.0929,182.8559,183.0834,4113.0
2021-08-16 11:30:00,193.11,193.49,193.11,193.37,4374.0,183.0265,183.3867,183.0265,183.273,4374.0
2021-08-16 11:35:00,193.37,193.51,193.37,193.4,2826.0,183.273,183.4056,183.273,183.3014,2826.0
2021-08-16 11:40:00,193.42,193.6,193.37,193.37,12022.0,183.3203,183.4909,183.273,183.273,12022.0
2021-08-16 11:45:00,193.46,193.61,193.39,193.39,2306.0,183.3583,183.5004,183.2919,183.2919,2306.0
2021-08-16 11:50:00,193.33,193.47,193.22,193.34,3234.0,183.235,183.3677,183.1308,183.2445,3234.0
2021-08-16 11:55:00,193.39,193.39,193.22,193.22,2407.0,183.2919,183.2919,183.1308,183.1308,2407.0
2021-08-16 12:00:00,193.17,193.22,193.08,193.13,5777.0,183.0834,183.1308,182.9981,183.0455,5777.0
2021-08-16 12:05:00,193.13,193.16,193.09,193.11,2089.0,183.0455,183.0739,183.0076,183.0265,2089.0
2021-08-16 12:10:00,193.11,193.25,193.07,193.25,3926.0,183.0265,183.1592,182.9886,183.1592,3926.0
2021-08-16 12:15:00,193.31,193.35,193.21,193.32,5913.0,183.2161,183.254,183.1213,183.2256,5913.0
2021-08-16 12:20:00,193.36,193.68,193.36,193.68,2854.0,183.2635,183.5668,183.2635,183.5668,2854.0
2021-08-16 12:25:00,193.68,193.7,193.49,193.56,3342.0,183.5668,183.5857,183.3867,183.453,3342.0
2021-08-16 12:30:00,193.57,193.62,193.43,193.52,2630.0,183.4625,183.5099,183.3298,183.4151,2630.0
2021-08-16 12:35:00,193.5,193.84,193.49,193.75,4431.0,183.3962,183.7184,183.3867,183.6331,4431.0
2021-08-16 12:40:00,193.8,193.93,193.8,193.83,2575.0,183.6805,183.8037,183.6805,183.7089,2575.0
2021-08-16 12:45:00,193.81,193.89,193.79,193.86,9200.0,183.69,183.7658,183.671,183.7374,9200.0
2021-08-16 12:50:00,193.92,194.02,193.92,193.95,3163.0,183.7942,183.889,183.7942,183.8227,3163.0
2021-08-16 12:55:00,193.91,194.41,193.91,194.36,11004.0,183.7848,184.2586,183.7848,184.2113,11004.0
2021-08-16 13:00:00,194.36,194.36,194.21,194.33,4300.0,184.2113,184.2113,184.0691,184.1828,4300.0
2021-08-16 13:05:00,194.28,194.55,194.23,194.51,39148.0,184.1354,184.3913,184.088,184.3534,39148.0
2021-08-16 13:10:00,194.51,194.82,194.45,194.71,10371.0,184.3534,184.6472,184.2966,184.543,10371.0
2021-08-16 13:15:00,194.72,194.78,194.69,194.74,4242.0,184.5525,184.6093,184.524,184.5714,4242.0
2021-08-16 13:20:00,194.74,194.74,194.56,194.56,4735.0,184.5714,184.5714,184.4008,184.4008,4735.0
2021-08-16 13:25:00,194.58,194.58,194.39,194.41,7546.0,184.4198,184.4198,184.2397,184.2586,7546.0
2021-08-16 13:30:00,194.44,194.44,194.19,194.25,4383.0,184.2871,184.2871,184.0501,184.107,4383.0
2021-08-16 13:35:00,194.21,194.28,194.08,194.08,4417.0,184.0691,184.1354,183.9459,183.9459,4417.0
2021-08-16 13:40:00,194.13,194.14,193.9,193.93,5481.0,183.9933,184.0027,183.7753,183.8037,5481.0
2021-08-16 13:45:00,193.92,194.01,193.88,193.96,5779.0,183.7942,183.8795,183.7563,183.8321,5779.0
2021-08-16 13:50:00,193.89,193.92,193.83,193.83,3549.0,183.7658,183.7942,183.7089,183.7089,3549.0
2021-08-16 13:55:00,193.9,193.95,193.82,193.95,3305.0,183.7753,183.8227,183.6995,183.8227,3305.0
2021-08-16 14:00:00,194.0,194.15,194.0,194.08,4679.0,183.8701,184.0122,183.8701,183.9459,4679.0
2021-08-16 14:05:00,194.14,194.26,194.05,194.15,5008.0,184.0027,184.1165,183.9174,184.0122,5008.0
2021-08-16 14:10:00,194.02,194.25,194.01,194.14,3538.0,183.889,184.107,183.8795,184.0027,3538.0
2021-08-16 14:15:00,194.11,194.2,194.05,194.16,5678.0,183.9743,184.0596,183.9174,184.0217,5678.0
2021-08-16 14:20:00,194.14,194.21,194.07,194.21,3184.0,184.0027,184.0691,183.9364,184.0691,3184.0
2021-08-16 14:25:00,194.18,194.35,194.14,194.28,5475.0,184.0407,184.2018,184.0027,184.1354,5475.0
2021-08-16 14:30:00,194.26,194.29,194.09,194.12,3929.0,184.1165,184.1449,183.9554,183.9838,3929.0
2021-08-16 14:35:00,194.09,194.09,194.01,194.02,3385.0,183.9554,183.9554,183.8795,183.889,3385.0
2021-08-16 14:40:00,194.05,194.21,194.05,194.17,4404.0,183.9174,184.0691,183.9174,184.0312,4404.0
2021-08-16 14:45:00,194.14,194.31,194.13,194.3,4525.0,184.0027,184.1639,183.9933,184.1544,4525.0
2021-08-16 14:50:00,194.32,194.55,194.28,194.53,4493.0,184.1733,184.3913,184.1354,184.3724,4493.0
2021-08-16 14:55:00,194.57,194.62,194.35,194.44,5326.0,184.4103,184.4577,184.2018,184.2871,5326.0
2021-08-16 15:00:00,194.39,194.48,194.36,194.45,4727.0,184.2397,184.325,184.2113,184.2966,4727.0
2021-08-16 15:05:00,194.44,194.44,194.33,194.36,5837.0,184.2871,184.2871,184.1828,184.2113,5837.0
2021-08-16 15:10:00,194.39,194.49,194.36,194.46,4649.0,184.2397,184.3345,184.2113,184.306,4649.0
2021-08-16 15:15:00,194.47,194.6,194.39,194.58,6990.0,184.3155,184.4387,184.2397,184.4198,6990.0
2021-08-16 15:20:00,194.55,194.73,194.55,194.67,5570.0,184.3913,184.5619,184.3913,184.5051,5570.0
2021-08-16 15:25:00,194.66,194.66,194.46,194.49,5600.0,184.4956,184.4956,184.306,184.3345,5600.0
2021-08-16 15:30:00,194.45,194.65,194.45,194.64,9555.0,184.2966,184.4861,184.2966,184.4766,9555.0
2021-08-16 15:35:00,194.67,194.78,194.57,194.6,12896.0,184.5051,184.6093,184.4103,184.4387,12896.0
2021-08-16 15:40:00,194.62,194.73,194.6,194.7,12094.0,184.4577,184.5619,184.4387,184.5335,12094.0
2021-08-16 15:45:00,194.7,194.83,194.63,194.64,14353.0,184.5335,184.6567,184.4672,184.4766,14353.0
2021-08-16 15:50:00,194.66,195.1,194.66,195.01,24318.0,184.4956,184.9126,184.4956,184.8273,24318.0
2021-08-16 15:55:00,195.03,195.26,195.02,195.2,50478.0,184.8463,185.0643,184.8368,185.0074,50478.0
2021-08-17 09:30:00,193.61,193.95,193.47,193.61,19369.0,183.5004,183.8227,183.3677,183.5004,19369.0
2021-08-17 09:35:00,193.7,193.9,193.37,193.68,3808.0,183.5857,183.7753,183.273,183.5668,3808.0
2021-08-17 09:40:00,193.81,193.91,193.14,193.55,36737.0,183.69,183.7848,183.055,183.4436,36737.0
2021-08-17 09:45:00,193.44,193.53,192.63,192.83,5676.0,183.3393,183.4246,182.5716,182.7611,5676.0
2021-08-17 09:50:00,192.74,192.88,192.36,192.57,8157.0,182.6758,182.8085,182.3157,182.5147,8157.0
2021-08-17 09:55:00,192.39,192.48,192.28,192.31,2626.0,182.3441,182.4294,182.2399,182.2683,2626.0
2021-08-17 10:00:00,192.37,192.37,191.55,191.61,9095.0,182.3252,182.3252,181.548,181.6049,9095.0
2021-08-17 10:05:00,191.64,191.93,191.42,191.93,4117.0,181.6333,181.9081,181.4248,181.9081,4117.0
2021-08-17 10:10:00,192.09,192.4,192.03,192.36,2670.0,182.0598,182.3536,182.0029,182.3157,2670.0
2021-08-17 10:15:00,192.31,192.35,192.03,192.35,4714.0,182.2683,182.3062,182.0029,182.3062,4714.0
2021-08-17 10:20:00,192.41,192.55,192.15,192.17,5226.0,182.3631,182.4958,182.1167,182.1356,5226.0
2021-08-17 10:25:00,192.12,192.55,192.12,192.5,2300.0,182.0882,182.4958,182.0882,182.4484,2300.0
2021-08-17 10:30:00,192.57,192.57,192.03,192.03,3025.0,182.5147,182.5147,182.0029,182.0029,3025.0
2021-08-17 10:35:00,192.05,192.09,191.81,191.87,3000.0,182.0219,182.0598,181.7944,181.8513,3000.0
2021-08-17 10:40:00,191.83,191.88,191.73,191.77,4783.0,181.8134,181.8608,181.7186,181.7565,4783.0
2021-08-17 10:45:00,191.77,191.78,191.44,191.6,3035.0,181.7565,181.766,181.4437,181.5954,3035.0
2021-08-17 10:50:00,191.71,191.95,191.68,191.95,3880.0,181.6996,181.9271,181.6712,181.9271,3880.0
2021-08-17 10:55:00,191.84,191.85,191.68,191.73,1700.0,181.8228,181.8323,181.6712,181.7186,1700.0
2021-08-17 11:00:00,191.67,191.78,191.62,191.62,1442.0,181.6617,181.766,181.6143,181.6143,1442.0
2021-08-17 11:05:00,191.69,191.76,191.49,191.74,1901.0,181.6807,181.747,181.4911,181.7281,1901.0
2021-08-17 11:10:00,191.68,191.76,191.45,191.68,23266.0,181.6712,181.747,181.4532,181.6712,23266.0
2021-08-17 11:15:00,191.7,191.83,191.6,191.83,5000.0,181.6902,181.8134,181.5954,181.8134,5000.0
2021-08-17 11:20:00,191.8,191.91,191.69,191.73,14256.0,181.7849,181.8892,181.6807,181.7186,14256.0
2021-08-17 11:25:00,191.7,191.96,191.55,191.94,79223.0,181.6902,181.9366,181.548,181.9176,79223.0
2021-08-17 11:30:00,191.88,192.26,191.65,192.18,3606.0,181.8608,182.2209,181.6428,182.1451,3606.0
2021-08-17 11:35:00,192.21,192.22,192.07,192.22,800.0,182.1735,182.183,182.0408,182.183,800.0
2021-08-17 11:40:00,192.31,192.33,192.15,192.25,1570.0,182.2683,182.2873,182.1167,182.2114,1570.0
2021-08-17 11:45:00,192.31,192.32,192.12,192.19,1800.0,182.2683,182.2778,182.0882,182.1546,1800.0
2021-08-17 11:50:00,192.25,192.34,192.07,192.21,2340.0,182.2114,182.2967,182.0408,182.1735,2340.0
2021-08-17 11:55:00,192.15,192.24,192.05,192.09,2018.0,182.1167,182.202,182.0219,182.0598,2018.0
2021-08-17 12:00:00,192.11,192.13,191.92,192.07,3100.0,182.0787,182.0977,181.8987,182.0408,3100.0
2021-08-17 12:05:00,192.05,192.19,191.94,191.94,2401.0,182.0219,182.1546,181.9176,181.9176,2401.0
2021-08-17 12:10:00,192.02,192.19,191.99,192.19,2312.0,181.9934,182.1546,181.965,182.1546,2312.0
2021-08-17 12:15:00,192.15,192.19,191.98,192.15,2300.0,182.1167,182.1546,181.9555,182.1167,2300.0
2021-08-17 12:20:00,192.2,192.47,192.2,192.47,804.0,182.164,182.4199,182.164,182.4199,804.0
2021-08-17 12:25:00,192.46,192.71,192.46,192.5,7200.0,182.4105,182.6474,182.4105,182.4484,7200.0
2021-08-17 12:30:00,192.46,192.59,192.34,192.34,5107.0,182.4105,182.5337,182.2967,182.2967,5107.0
2021-08-17 12:35:00,192.33,192.44,192.15,192.24,4741.0,182.2873,182.3915,182.1167,182.202,4741.0
2021-08-17 12:40:00,192.2,192.22,191.92,191.98,3480.0,182.164,182.183,181.8987,181.9555,3480.0
2021-08-17 12:45:00,191.97,192.0,191.51,191.65,5579.0,181.9461,181.9745,181.5101,181.6428,5579.0
2021-08-17 12:50:00,191.6,191.67,191.41,191.45,4247.0,181.5954,181.6617,181.4153,181.4532,4247.0
2021-08-17 12:55:00,191.4,191.42,191.13,191.13,3703.0,181.4058,181.4248,181.1499,181.1499,3703.0
2021-08-17 13:00:00,191.09,191.38,191.09,191.34,2853.0,181.112,181.3869,181.112,181.3489,2853.0
2021-08-17 13:05:00,191.22,191.37,191.17,191.37,2250.0,181.2352,181.3774,181.1878,181.3774,2250.0
2021-08-17 13:10:00,191.36,191.58,191.28,191.58,2923.0,181.3679,181.5764,181.2921,181.5764,2923.0
2021-08-17 13:15:00,191.61,191.63,191.27,191.4,1951.0,181.6049,181.6238,181.2826,181.4058,1951.0
2021-08-17 13:20:00,191.38,191.42,191.17,191.21,2200.0,181.3869,181.4248,181.1878,181.2257,2200.0
2021-08-17 13:25:00,191.24,191.57,191.23,191.57,1163.0,181.2542,181.5669,181.2447,181.5669,1163.0
2021-08-17 13:30:00,191.59,191.65,191.54,191.63,2400.0,181.5859,181.6428,181.5385,181.6238,2400.0
2021-08-17 13:35:00,191.57,191.59,191.38,191.44,3375.0,181.5669,181.5859,181.3869,181.4437,3375.0
2021-08-17 13:40:00,191.43,191.44,191.24,191.31,1323.0,181.4342,181.4437,181.2542,181.3205,1323.0
2021-08-17 13:45:00,191.24,191.43,191.17,191.43,2102.0,181.2542,181.4342,181.1878,181.4342,2102.0
2021-08-17 13:50:00,191.48,191.74,191.35,191.56,2454.0,181.4816,181.7281,181.3584,181.5575,2454.0
2021-08-17 13:55:00,191.66,191.9,191.66,191.84,2906.0,181.6522,181.8797,181.6522,181.8228,2906.0
2021-08-17 14:00:00,191.85,192.12,191.85,192.1,9190.0,181.8323,182.0882,181.8323,182.0693,9190.0
2021-08-17 14:05:00,192.06,192.29,192.06,192.22,2842.0,182.0314,182.2493,182.0314,182.183,2842.0
2021-08-17 14:10:00,192.21,192.39,192.21,192.3,1854.0,182.1735,182.3441,182.1735,182.2588,1854.0
2021-08-17 14:15:00,192.35,192.43,192.35,192.36,1907.0,182.3062,182.382,182.3062,182.3157,1907.0
2021-08-17 14:20:00,192.31,192.36,192.2,192.36,1847.0,182.2683,182.3157,182.164,182.3157,1847.0
2021-08-17 14:25:00,192.28,192.35,192.13,192.14,3943.0,182.2399,182.3062,182.0977,182.1072,3943.0
2021-08-17 14:30:00,192.1,192.18,192.06,192.09,3044.0,182.0693,182.1451,182.0314,182.0598,3044.0
2021-08-17 14:35:00,192.03,192.03,191.87,191.87,2100.0,182.0029,182.0029,181.8513,181.8513,2100.0
2021-08-17 14:40:00,191.87,191.98,191.87,191.98,2261.0,181.8513,181.9555,181.8513,181.9555,2261.0
2021-08-17 14:45:00,191.96,192.28,191.95,192.28,3100.0,181.9366,182.2399,181.9271,182.2399,3100.0
2021-08-17 14:50:00,192.29,192.37,192.19,192.2,3841.0,182.2493,182.3252,182.1546,182.164,3841.0
2021-08-17 14:55:00,192.32,192.64,192.32,192.64,3800.0,182.2778,182.5811,182.2778,182.5811,3800.0
2021-08-17 15:00:00,192.61,192.7,192.56,192.61,3364.0,182.5526,182.6379,182.5052,182.5526,3364.0
2021-08-17 15:05:00,192.58,192.8,192.54,192.78,4020.0,182.5242,182.7327,182.4863,182.7138,4020.0
2021-08-17 15:10:00,192.75,192.84,192.61,192.61,5191.0,182.6853,182.7706,182.5526,182.5526,5191.0
2021-08-17 15:15:00,192.64,192.65,192.52,192.62,4015.0,182.5811,182.5905,182.4673,182.5621,4015.0
2021-08-17 15:20:00,192.61,192.73,192.58,192.59,5020.0,182.5526,182.6664,182.5242,182.5337,5020.0
2021-08-17 15:25:00,192.59,192.77,192.47,192.75,3609.0,182.5337,182.7043,182.4199,182.6853,3609.0
2021-08-17 15:30:00,192.72,192.95,192.71,192.95,4205.0,182.6569,182.8749,182.6474,182.8749,4205.0
2021-08-17 15:35:00,192.97,193.08,192.85,192.85,10195.0,182.8938,182.9981,182.7801,182.7801,10195.0
2021-08-17 15:40:00,192.84,193.03,192.69,192.95,11086.0,182.7706,182.9507,182.6285,182.8749,11086.0
2021-08-17 15:45:00,192.92,193.14,192.76,193.03,13806.0,182.8464,183.055,182.6948,182.9507,13806.0
2021-08-17 15:50:00,193.07,193.48,193.07,193.34,13326.0,182.9886,183.3772,182.9886,183.2445,13326.0
2021-08-17 15:55:00,193.34,193.8,193.29,193.78,49060.0,183.2445,183.6805,183.1971,183.6615,49060.0
2021-08-18 09:30:00,192.73,193.26,192.73,193.09,7311.0,182.6664,183.1687,182.6664,183.0076,7311.0
2021-08-18 09:35:00,193.11,193.44,192.89,192.89,2504.0,183.0265,183.3393,182.818,182.818,2504.0
2021-08-18 09:40:00,192.9,193.74,192.89,193.67,3045.0,182.8275,183.6236,182.818,183.5573,3045.0
2021-08-18 09:45:00,193.88,193.88,193.26,193.31,3513.0,183.7563,183.7563,183.1687,183.2161,3513.0
2021-08-18 09:50:00,193.37,194.11,193.25,193.88,10198.0,183.273,183.9743,183.1592,183.7563,10198.0
2021-08-18 09:55:00,193.93,194.03,193.78,193.88,3951.0,183.8037,183.8985,183.6615,183.7563,3951.0
2021-08-18 10:00:00,193.81,194.19,193.71,194.11,4904.0,183.69,184.0501,183.5952,183.9743,4904.0
2021-08-18 10:05:00,194.04,194.09,193.58,193.78,4051.0,183.908,183.9554,183.472,183.6615,4051.0
2021-08-18 10:10:00,193.67,194.32,193.65,194.27,7119.0,183.5573,184.1733,183.5383,184.126,7119.0
2021-08-18 10:15:00,194.32,194.45,194.04,194.4,6562.0,184.1733,184.2966,183.908,184.2492,6562.0
2021-08-18 10:20:00,194.21,194.37,194.17,194.36,6392.0,184.0691,184.2207,184.0312,184.2113,6392.0
2021-08-18 10:25:00,194.32,194.46,194.27,194.27,6496.0,184.1733,184.306,184.126,184.126,6496.0
2021-08-18 10:30:00,194.31,194.67,194.26,194.56,3827.0,184.1639,184.5051,184.1165,184.4008,3827.0
2021-08-18 10:35:00,194.52,194.6,193.93,193.97,5967.0,184.3629,184.4387,183.8037,183.8416,5967.0
2021-08-18 10:40:00,194.02,194.05,193.89,193.99,6920.0,183.889,183.9174,183.7658,183.8606,6920.0
2021-08-18 10:45:00,193.91,193.99,193.62,193.62,6178.0,183.7848,183.8606,183.5099,183.5099,6178.0
2021-08-18 10:50:00,193.6,193.87,193.44,193.44,4539.0,183.4909,183.7468,183.3393,183.3393,4539.0
2021-08-18 10:55:00,193.31,193.53,193.17,193.53,12367.0,183.2161,183.4246,183.0834,183.4246,12367.0
2021-08-18 11:00:00,193.49,193.52,193.32,193.39,5313.0,183.3867,183.4151,183.2256,183.2919,5313.0
2021-08-18 11:05:00,193.43,193.49,193.31,193.35,5439.0,183.3298,183.3867,183.2161,183.254,5439.0
2021-08-18 11:10:00,193.29,193.38,193.12,193.13,2834.0,183.1971,183.2824,183.036,183.0455,2834.0
2021-08-18 11:15:00,193.11,193.11,192.93,193.09,3803.0,183.0265,183.0265,182.8559,183.0076,3803.0
2021-08-18 11:20:00,193.11,193.11,192.85,192.94,3313.0,183.0265,183.0265,182.7801,182.8654,3313.0
2021-08-18 11:25:00,193.01,193.18,192.94,193.0,4407.0,182.9317,183.0929,182.8654,182.9223,4407.0
2021-08-18 11:30:00,193.02,193.05,192.89,192.95,3555.0,182.9412,182.9697,182.818,182.8749,3555.0
2021-08-18 11:35:00,192.94,193.25,192.9,193.25,4618.0,182.8654,183.1592,182.8275,183.1592,4618.0
2021-08-18 11:40:00,193.17,193.31,193.08,193.08,3602.0,183.0834,183.2161,182.9981,182.9981,3602.0
2021-08-18 11:45:00,193.07,193.16,192.71,192.71,2400.0,182.9886,183.0739,182.6474,182.6474,2400.0
2021-08-18 11:50:00,192.74,192.83,192.71,192.79,3610.0,182.6758,182.7611,182.6474,182.7232,3610.0
2021-08-18 11:55:00,192.75,192.86,192.52,192.59,4005.0,182.6853,182.7896,182.4673,182.5337,4005.0
2021-08-18 12:00:00,192.58,192.64,192.4,192.55,53068.0,182.5242,182.5811,182.3536,182.4958,53068.0
2021-08-18 12:05:00,192.59,192.76,192.58,192.71,3211.0,182.5337,182.6948,182.5242,182.6474,3211.0
2021-08-18 12:10:00,192.71,193.08,192.68,193.07,18409.0,182.6474,182.9981,182.619,182.9886,18409.0
2021-08-18 12:15:00,193.06,193.27,193.02,193.09,14564.0,182.9791,183.1782,182.9412,183.0076,14564.0
2021-08-18 12:20:00,193.11,193.12,192.75,192.75,4842.0,183.0265,183.036,182.6853,182.6853,4842.0
2021-08-18 12:25:00,192.66,192.69,192.43,192.43,4686.0,182.6,182.6285,182.382,182.382,4686.0
2021-08-18 12:30:00,192.43,192.43,192.27,192.34,3614.0,182.382,182.382,182.2304,182.2967,3614.0
2021-08-18 12:35:00,192.35,192.48,192.29,192.48,4827.0,182.3062,182.4294,182.2493,182.4294,4827.0
2021-08-18 12:40:00,192.54,192.7,192.54,192.55,2601.0,182.4863,182.6379,182.4863,182.4958,2601.0
2021-08-18 12:45:00,192.63,192.67,192.54,192.67,3821.0,182.5716,182.6095,182.4863,182.6095,3821.0
2021-08-18 12:50:00,192.7,192.7,192.48,192.48,2701.0,182.6379,182.6379,182.4294,182.4294,2701.0
2021-08-18 12:55:00,192.49,192.5,192.41,192.49,7305.0,182.4389,182.4484,182.3631,182.4389,7305.0
2021-08-18 13:00:00,192.49,192.57,192.42,192.51,2455.0,182.4389,182.5147,182.3726,182.4579,2455.0
2021-08-18 13:05:00,192.53,192.71,192.52,192.7,2794.0,182.4768,182.6474,182.4673,182.6379,2794.0
2021-08-18 13:10:00,192.68,192.71,192.54,192.59,2666.0,182.619,182.6474,182.4863,182.5337,2666.0
2021-08-18 13:15:00,192.59,192.6,192.44,192.59,3215.0,182.5337,182.5432,182.3915,182.5337,3215.0
2021-08-18 13:20:00,192.62,192.63,192.57,192.57,1717.0,182.5621,182.5716,182.5147,182.5147,1717.0
2021-08-18 13:25:00,192.45,192.45,192.31,192.36,1921.0,182.401,182.401,182.2683,182.3157,1921.0
2021-08-18 13:30:00,192.43,192.61,192.41,192.5,3441.0,182.382,182.5526,182.3631,182.4484,3441.0
2021-08-18 13:35:00,192.5,192.61,192.5,192.59,1895.0,182.4484,182.5526,182.4484,182.5337,1895.0
2021-08-18 13:40:00,192.57,192.68,192.54,192.68,6693.0,182.5147,182.619,182.4863,182.619,6693.0
2021-08-18 13:45:00,192.73,193.17,192.71,193.12,5144.0,182.6664,183.0834,182.6474,183.036,5144.0
2021-08-18 13:50:00,193.12,193.24,193.12,193.17,4183.0,183.036,183.1497,183.036,183.0834,4183.0
2021-08-18 13:55:00,193.19,193.26,193.09,193.1,5854.0,183.1023,183.1687,183.0076,183.017,5854.0
2021-08-18 14:00:00,193.09,193.39,193.07,193.39,6706.0,183.0076,183.2919,182.9886,183.2919,6706.0
2021-08-18 14:05:00,193.45,193.54,193.4,193.41,3219.0,183.3488,183.4341,183.3014,183.3109,3219.0
2021-08-18 14:10:00,193.43,193.49,192.94,193.0,7493.0,183.3298,183.3867,182.8654,182.9223,7493.0
2021-08-18 14:15:00,193.0,193.0,192.52,192.67,2507.0,182.9223,182.9223,182.4673,182.6095,2507.0
2021-08-18 14:20:00,192.68,193.01,192.68,193.01,5310.0,182.619,182.9317,182.619,182.9317,5310.0
2021-08-18 14:25:00,193.02,193.27,192.98,193.2,6990.0,182.9412,183.1782,182.9033,183.1118,6990.0
2021-08-18 14:30:00,193.25,193.37,193.2,193.29,4323.0,183.1592,183.273,183.1118,183.1971,4323.0
2021-08-18 14:35:00,193.4,193.52,193.38,193.43,5733.0,183.3014,183.4151,183.2824,183.3298,5733.0
2021-08-18 14:40:00,193.42,193.43,193.18,193.28,3618.0,183.3203,183.3298,183.0929,183.1876,3618.0
2021-08-18 14:45:00,193.24,193.24,192.99,193.01,2615.0,183.1497,183.1497,182.9128,182.9317,2615.0
2021-08-18 14:50:00,192.99,193.07,192.94,193.03,2946.0,182.9128,182.9886,182.8654,182.9507,2946.0
2021-08-18 14:55:00,193.01,193.4,193.01,193.39,7356.0,182.9317,183.3014,182.9317,183.2919,7356.0
2021-08-18 15:00:00,193.37,193.46,193.28,193.33,13334.0,183.273,183.3583,183.1876,183.235,13334.0
2021-08-18 15:05:00,193.31,193.5,193.3,193.31,8085.0,183.2161,183.3962,183.2066,183.2161,8085.0
2021-08-18 15:10:00,193.25,193.44,193.25,193.37,5376.0,183.1592,183.3393,183.1592,183.273,5376.0
2021-08-18 15:15:00,193.31,193.54,193.31,193.54,5701.0,183.2161,183.4341,183.2161,183.4341,5701.0
2021-08-18 15:20:00,193.52,193.52,193.25,193.33,6254.0,183.4151,183.4151,183.1592,183.235,6254.0
2021-08-18 15:25:00,193.34,193.34,192.83,192.89,6737.0,183.2445,183.2445,182.7611,182.818,6737.0
2021-08-18 15:30:00,192.84,192.95,192.75,192.78,9168.0,182.7706,182.8749,182.6853,182.7138,9168.0
2021-08-18 15:35:00,192.77,192.9,192.74,192.87,7614.0,182.7043,182.8275,182.6758,182.7991,7614.0
2021-08-18 15:40:00,192.88,193.15,192.87,193.14,13722.0,182.8085,183.0644,182.7991,183.055,13722.0
2021-08-18 15:45:00,193.16,193.21,192.67,192.74,34221.0,183.0739,183.1213,182.6095,182.6758,34221.0
2021-08-18 15:50:00,192.7,192.87,192.49,192.81,35779.0,182.6379,182.7991,182.4389,182.7422,35779.0
2021-08-18 15:55:00,192.78,192.79,192.3,192.32,119882.0,182.7138,182.7232,182.2588,182.2778,119882.0
2021-08-19 09:30:00,190.3,191.96,189.75,191.96,23928.0,180.3633,181.9366,179.842,181.9366,23928.0
2021-08-19 09:35:00,191.76,192.79,191.59,192.79,10278.0,181.747,182.7232,181.5859,182.7232,10278.0
2021-08-19 09:40:00,192.77,193.29,192.3,193.27,35354.0,182.7043,183.1971,182.2588,183.1782,35354.0
2021-08-19 09:45:00,193.23,194.15,193.1,194.02,10455.0,183.1403,184.0122,183.017,183.889,10455.0
2021-08-19 09:50:00,194.1,194.5,193.92,194.07,6477.0,183.9648,184.3439,183.7942,183.9364,6477.0
2021-08-19 09:55:00,194.04,194.04,193.39,193.62,7957.0,183.908,183.908,183.2919,183.5099,7957.0
2021-08-19 10:00:00,193.48,193.83,193.41,193.81,7447.0,183.3772,183.7089,183.3109,183.69,7447.0
2021-08-19 10:05:00,193.74,193.74,193.14,193.16,4690.0,183.6236,183.6236,183.055,183.0739,4690.0
2021-08-19 10:10:00,193.01,193.56,192.76,193.54,3535.0,182.9317,183.453,182.6948,183.4341,3535.0
2021-08-19 10:15:00,193.58,193.79,193.35,193.74,2488.0,183.472,183.671,183.254,183.6236,2488.0
2021-08-19 10:20:00,193.66,193.66,193.25,193.28,2815.0,183.5478,183.5478,183.1592,183.1876,2815.0
2021-08-19 10:25:00,193.34,193.53,193.32,193.5,3300.0,183.2445,183.4246,183.2256,183.3962,3300.0
2021-08-19 10:30:00,193.36,193.36,192.96,193.03,2605.0,183.2635,183.2635,182.8844,182.9507,2605.0
2021-08-19 10:35:00,192.99,192.99,192.67,192.78,5623.0,182.9128,182.9128,182.6095,182.7138,5623.0
2021-08-19 10:40:00,192.73,192.87,192.25,192.33,8131.0,182.6664,182.7991,182.2114,182.2873,8131.0
2021-08-19 10:45:00,192.4,192.52,192.25,192.36,2800.0,182.3536,182.4673,182.2114,182.3157,2800.0
2021-08-19 10:50:00,192.51,192.89,192.45,192.86,4939.0,182.4579,182.818,182.401,182.7896,4939.0
2021-08-19 10:55:00,192.97,193.51,192.93,193.51,6500.0,182.8938,183.4056,182.8559,183.4056,6500.0
2021-08-19 11:00:00,193.4,193.68,193.28,193.63,4600.0,183.3014,183.5668,183.1876,183.5194,4600.0
2021-08-19 11:05:00,193.8,193.8,193.38,193.38,14400.0,183.6805,183.6805,183.2824,183.2824,14400.0
2021-08-19 11:10:00,193.47,193.47,193.16,193.43,1800.0,183.3677,183.3677,183.0739,183.3298,1800.0
2021-08-19 11:15:00,193.3,193.41,193.18,193.41,1916.0,183.2066,183.3109,183.0929,183.3109,1916.0
2021-08-19 11:20:00,193.38,193.41,193.28,193.39,4070.0,183.2824,183.3109,183.1876,183.2919,4070.0
2021-08-19 11:25:00,193.34,193.42,193.21,193.23,2293.0,183.2445,183.3203,183.1213,183.1403,2293.0
2021-08-19 11:30:00,193.28,193.6,193.25,193.45,6097.0,183.1876,183.4909,183.1592,183.3488,6097.0
2021-08-19 11:35:00,193.42,193.7,193.28,193.62,2594.0,183.3203,183.5857,183.1876,183.5099,2594.0
2021-08-19 11:40:00,193.64,194.19,193.64,194.18,3125.0,183.5289,184.0501,183.5289,184.0407,3125.0
2021-08-19 11:45:00,194.29,194.67,194.29,194.64,2115.0,184.1449,184.5051,184.1449,184.4766,2115.0
2021-08-19 11:50:00,194.76,195.22,194.75,195.1,3005.0,184.5904,185.0264,184.5809,184.9126,3005.0
2021-08-19 11:55:00,195.03,195.19,194.98,195.05,1400.0,184.8463,184.9979,184.7989,184.8652,1400.0
2021-08-19 12:00:00,195.13,195.27,195.01,195.11,4369.0,184.941,185.0737,184.8273,184.9221,4369.0
2021-08-19 12:05:00,195.13,195.13,194.35,194.36,2659.0,184.941,184.941,184.2018,184.2113,2659.0
2021-08-19 12:10:00,194.45,194.49,194.22,194.23,2944.0,184.2966,184.3345,184.0786,184.088,2944.0
2021-08-19 12:15:00,194.22,194.22,193.92,193.95,4500.0,184.0786,184.0786,183.7942,183.8227,4500.0
2021-08-19 12:20:00,193.97,194.07,193.87,193.91,2868.0,183.8416,183.9364,183.7468,183.7848,2868.0
2021-08-19 12:25:00,193.93,194.01,193.7,193.8,6622.0,183.8037,183.8795,183.5857,183.6805,6622.0
2021-08-19 12:30:00,193.82,193.94,193.66,193.73,2760.0,183.6995,183.8132,183.5478,183.6142,2760.0
2021-08-19 12:35:00,193.73,193.85,193.72,193.82,3459.0,183.6142,183.7279,183.6047,183.6995,3459.0
2021-08-19 12:40:00,193.78,193.8,193.57,193.6,1652.0,183.6615,183.6805,183.4625,183.4909,1652.0
2021-08-19 12:45:00,193.62,193.69,193.51,193.55,3768.0,183.5099,183.5762,183.4056,183.4436,3768.0
2021-08-19 12:50:00,193.55,193.67,193.55,193.59,4221.0,183.4436,183.5573,183.4436,183.4815,4221.0
2021-08-19 12:55:00,193.57,193.64,193.47,193.64,3655.0,183.4625,183.5289,183.3677,183.5289,3655.0
2021-08-19 13:00:00,193.64,193.67,193.44,193.53,4856.0,183.5289,183.5573,183.3393,183.4246,4856.0
2021-08-19 13:05:00,193.43,193.47,193.34,193.38,4490.0,183.3298,183.3677,183.2445,183.2824,4490.0
2021-08-19 13:10:00,193.4,193.69,193.4,193.69,1800.0,183.3014,183.5762,183.3014,183.5762,1800.0
2021-08-19 13:15:00,193.66,193.79,193.66,193.75,3541.0,183.5478,183.671,183.5478,183.6331,3541.0
2021-08-19 13:20:00,193.74,193.74,193.5,193.5,1100.0,183.6236,183.6236,183.3962,183.3962,1100.0
2021-08-19 13:25:00,193.48,193.48,193.1,193.11,2828.0,183.3772,183.3772,183.017,183.0265,2828.0
2021-08-19 13:30:00,193.16,193.22,192.97,193.05,4547.0,183.0739,183.1308,182.8938,182.9697,4547.0
2021-08-19 13:35:00,193.11,193.27,193.0,193.27,2429.0,183.0265,183.1782,182.9223,183.1782,2429.0
2021-08-19 13:40:00,193.26,193.64,193.26,193.51,7664.0,183.1687,183.5289,183.1687,183.4056,7664.0
2021-08-19 13:45:00,193.48,193.64,193.41,193.64,2906.0,183.3772,183.5289,183.3109,183.5289,2906.0
2021-08-19 13:50:00,193.61,193.71,193.52,193.54,1592.0,183.5004,183.5952,183.4151,183.4341,1592.0
2021-08-19 13:55:00,193.49,193.49,193.2,193.2,2300.0,183.3867,183.3867,183.1118,183.1118,2300.0
2021-08-19 14:00:00,193.19,193.45,193.18,193.19,3986.0,183.1023,183.3488,183.0929,183.1023,3986.0
2021-08-19 14:05:00,193.24,193.42,193.17,193.31,5179.0,183.1497,183.3203,183.0834,183.2161,5179.0
2021-08-19 14:10:00,193.29,193.61,193.29,193.51,2100.0,183.1971,183.5004,183.1971,183.4056,2100.0
2021-08-19 14:15:00,193.55,193.6,193.49,193.49,3934.0,183.4436,183.4909,183.3867,183.3867,3934.0
2021-08-19 14:20:00,193.44,193.6,193.38,193.59,3744.0,183.3393,183.4909,183.2824,183.4815,3744.0
2021-08-19 14:25:00,193.58,193.74,193.28,193.35,5466.0,183.472,183.6236,183.1876,183.254,5466.0
2021-08-19 14:30:00,193.17,193.19,192.89,193.11,6584.0,183.0834,183.1023,182.818,183.0265,6584.0
2021-08-19 14:35:00,193.13,193.4,193.12,193.34,2101.0,183.0455,183.3014,183.036,183.2445,2101.0
2021-08-19 14:40:00,193.32,193.53,193.23,193.49,2500.0,183.2256,183.4246,183.1403,183.3867,2500.0
2021-08-19 14:45:00,193.5,193.61,193.38,193.55,2929.0,183.3962,183.5004,183.2824,183.4436,2929.0
2021-08-19 14:50:00,193.53,194.0,193.33,194.0,4021.0,183.4246,183.8701,183.235,183.8701,4021.0
2021-08-19 14:55:00,194.11,194.23,194.05,194.17,2324.0,183.9743,184.088,183.9174,184.0312,2324.0
2021-08-19 15:00:00,194.21,194.36,194.1,194.2,6001.0,184.0691,184.2113,183.9648,184.0596,6001.0
2021-08-19 15:05:00,194.19,194.19,193.94,193.98,5103.0,184.0501,184.0501,183.8132,183.8511,5103.0
2021-08-19 15:10:00,194.0,194.02,193.85,193.85,4963.0,183.8701,183.889,183.7279,183.7279,4963.0
2021-08-19 15:15:00,193.9,194.04,193.88,193.97,8684.0,183.7753,183.908,183.7563,183.8416,8684.0
2021-08-19 15:20:00,194.02,194.21,194.0,194.21,5964.0,183.889,184.0691,183.8701,184.0691,5964.0
2021-08-19 15:25:00,194.16,194.35,194.16,194.32,1801.0,184.0217,184.2018,184.0217,184.1733,1801.0
2021-08-19 15:30:00,194.31,194.41,194.15,194.36,4907.0,184.1639,184.2586,184.0122,184.2113,4907.0
2021-08-19 15:35:00,194.34,194.43,194.14,194.14,3700.0,184.1923,184.2776,184.0027,184.0027,3700.0
2021-08-19 15:40:00,194.24,194.24,193.89,194.17,7447.0,184.0975,184.0975,183.7658,184.0312,7447.0
2021-08-19 15:45:00,194.09,194.16,193.94,194.06,8966.0,183.9554,184.0217,183.8132,183.9269,8966.0
2021-08-19 15:50:00,194.05,194.21,193.86,193.97,13468.0,183.9174,184.0691,183.7374,183.8416,13468.0
2021-08-19 15:55:00,193.91,194.04,193.73,193.95,46650.0,183.7848,183.908,183.6142,183.8227,46650.0
2021-08-20 09:30:00,194.21,194.55,193.62,194.0,24192.0,184.0691,184.3913,183.5099,183.8701,24192.0
2021-08-20 09:35:00,194.2,194.71,194.09,194.11,4319.0,184.0596,184.543,183.9554,183.9743,4319.0
2021-08-20 09:40:00,194.19,194.45,193.9,194.36,6907.0,184.0501,184.2966,183.7753,184.2113,6907.0
2021-08-20 09:45:00,194.49,194.68,194.09,194.11,3015.0,184.3345,184.5145,183.9554,183.9743,3015.0
2021-08-20 09:50:00,194.13,194.13,193.78,193.91,18559.0,183.9933,183.9933,183.6615,183.7848,18559.0
2021-08-20 09:55:00,193.9,194.17,193.89,193.94,10026.0,183.7753,184.0312,183.7658,183.8132,10026.0
2021-08-20 10:00:00,193.76,194.16,193.69,194.16,3714.0,183.6426,184.0217,183.5762,184.0217,3714.0
2021-08-20 10:05:00,193.99,193.99,193.65,193.78,4102.0,183.8606,183.8606,183.5383,183.6615,4102.0
2021-08-20 10:10:00,193.84,193.92,193.35,193.5,7458.0,183.7184,183.7942,183.254,183.3962,7458.0
2021-08-20 10:15:00,193.45,193.47,193.03,193.43,9416.0,183.3488,183.3677,182.9507,183.3298,9416.0
2021-08-20 10:20:00,193.49,193.67,193.23,193.5,6098.0,183.3867,183.5573,183.1403,183.3962,6098.0
2021-08-20 10:25:00,193.27,193.37,193.15,193.31,4400.0,183.1782,183.273,183.0644,183.2161,4400.0
2021-08-20 10:30:00,193.3,193.39,193.17,193.19,2810.0,183.2066,183.2919,183.0834,183.1023,2810.0
2021-08-20 10:35:00,193.26,193.7,193.26,193.32,6880.0,183.1687,183.5857,183.1687,183.2256,6880.0
2021-08-20 10:40:00,193.36,193.64,193.19,193.2,24820.0,183.2635,183.5289,183.1023,183.1118,24820.0
2021-08-20 10:45:00,193.21,193.27,193.11,193.22,17300.0,183.1213,183.1782,183.0265,183.1308,17300.0
2021-08-20 10:50:00,193.15,193.33,193.1,193.33,12064.0,183.0644,183.235,183.017,183.235,12064.0
2021-08-20 10:55:00,193.35,193.37,192.97,192.97,5858.0,183.254,183.273,182.8938,182.8938,5858.0
2021-08-20 11:00:00,192.9,192.98,192.66,192.73,11809.0,182.8275,182.9033,182.6,182.6664,11809.0
2021-08-20 11:05:00,192.78,193.01,192.77,193.01,16302.0,182.7138,182.9317,182.7043,182.9317,16302.0
2021-08-20 11:10:00,193.05,193.09,192.93,192.93,3096.0,182.9697,183.0076,182.8559,182.8559,3096.0
2021-08-20 11:15:00,192.92,193.0,192.84,192.89,3407.0,182.8464,182.9223,182.7706,182.818,3407.0
2021-08-20 11:20:00,192.97,192.97,192.82,192.89,1917.0,182.8938,182.8938,182.7517,182.818,1917.0
2021-08-20 11:25:00,192.95,193.01,192.76,192.82,4146.0,182.8749,182.9317,182.6948,182.7517,4146.0
2021-08-20 11:30:00,192.84,193.03,192.84,192.99,4222.0,182.7706,182.9507,182.7706,182.9128,4222.0
2021-08-20 11:35:00,193.05,193.05,192.85,192.88,3369.0,182.9697,182.9697,182.7801,182.8085,3369.0
2021-08-20 11:40:00,192.88,193.02,192.85,192.92,5748.0,182.8085,182.9412,182.7801,182.8464,5748.0
2021-08-20 11:45:00,192.97,193.04,192.87,192.87,10030.0,182.8938,182.9602,182.7991,182.7991,10030.0
2021-08-20 11:50:00,192.89,192.97,192.7,192.79,12213.0,182.818,182.8938,182.6379,182.7232,12213.0
2021-08-20 11:55:00,192.82,193.05,192.82,193.0,12807.0,182.7517,182.9697,182.7517,182.9223,12807.0
2021-08-20 12:00:00,193.0,193.18,192.82,193.17,16714.0,182.9223,183.0929,182.7517,183.0834,16714.0
2021-08-20 12:05:00,193.16,193.16,192.92,192.93,7027.0,183.0739,183.0739,182.8464,182.8559,7027.0
2021-08-20 12:10:00,192.93,192.97,192.89,192.93,2593.0,182.8559,182.8938,182.818,182.8559,2593.0
2021-08-20 12:15:00,192.78,192.83,192.7,192.81,5287.0,182.7138,182.7611,182.6379,182.7422,5287.0
2021-08-20 12:20:00,192.84,192.98,192.71,192.98,5700.0,182.7706,182.9033,182.6474,182.9033,5700.0
2021-08-20 12:25:00,192.92,193.21,192.9,193.15,5292.0,182.8464,183.1213,182.8275,183.0644,5292.0
2021-08-20 12:30:00,193.24,193.24,193.03,193.06,2139.0,183.1497,183.1497,182.9507,182.9791,2139.0
2021-08-20 12:35:00,193.15,193.21,193.06,193.17,3740.0,183.0644,183.1213,182.9791,183.0834,3740.0
2021-08-20 12:40:00,193.16,193.37,193.14,193.31,3432.0,183.0739,183.273,183.055,183.2161,3432.0
2021-08-20 12:45:00,193.27,193.37,193.26,193.37,1704.0,183.1782,183.273,183.1687,183.273,1704.0
2021-08-20 12:50:00,193.31,193.33,193.18,193.29,2764.0,183.2161,183.235,183.0929,183.1971,2764.0
2021-08-20 12:55:00,193.33,193.39,193.19,193.27,1900.0,183.235,183.2919,183.1023,183.1782,1900.0
2021-08-20 13:00:00,193.23,193.42,193.23,193.39,4975.0,183.1403,183.3203,183.1403,183.2919,4975.0
2021-08-20 13:05:00,193.41,193.53,193.38,193.53,3903.0,183.3109,183.4246,183.2824,183.4246,3903.0
2021-08-20 13:10:00,193.53,193.64,193.52,193.63,3506.0,183.4246,183.5289,183.4151,183.5194,3506.0
2021-08-20 13:15:00,193.64,193.68,193.6,193.67,1941.0,183.5289,183.5668,183.4909,183.5573,1941.0
2021-08-20 13:20:00,193.67,193.72,193.58,193.58,3943.0,183.5573,183.6047,183.472,183.472,3943.0
2021-08-20 13:25:00,193.6,193.61,193.45,193.46,4513.0,183.4909,183.5004,183.3488,183.3583,4513.0
2021-08-20 13:30:00,193.44,193.49,193.39,193.48,3114.0,183.3393,183.3867,183.2919,183.3772,3114.0
2021-08-20 13:35:00,193.48,193.58,193.4,193.5,4458.0,183.3772,183.472,183.3014,183.3962,4458.0
2021-08-20 13:40:00,193.47,193.56,193.42,193.56,2757.0,183.3677,183.453,183.3203,183.453,2757.0
2021-08-20 13:45:00,193.57,193.61,193.38,193.4,3483.0,183.4625,183.5004,183.2824,183.3014,3483.0
2021-08-20 13:50:00,193.39,193.42,193.16,193.2,7152.0,183.2919,183.3203,183.0739,183.1118,7152.0
2021-08-20 13:55:00,193.18,193.26,193.15,193.24,2199.0,183.0929,183.1687,183.0644,183.1497,2199.0
2021-08-20 14:00:00,193.22,193.25,193.12,193.18,5623.0,183.1308,183.1592,183.036,183.0929,5623.0
2021-08-20 14:05:00,193.27,193.44,193.27,193.44,3404.0,183.1782,183.3393,183.1782,183.3393,3404.0
2021-08-20 14:10:00,193.49,193.62,193.45,193.53,2409.0,183.3867,183.5099,183.3488,183.4246,2409.0
2021-08-20 14:15:00,193.59,193.73,193.56,193.72,3007.0,183.4815,183.6142,183.453,183.6047,3007.0
2021-08-20 14:20:00,193.67,193.67,193.26,193.26,4725.0,183.5573,183.5573,183.1687,183.1687,4725.0
2021-08-20 14:25:00,193.32,193.47,193.29,193.34,3232.0,183.2256,183.3677,183.1971,183.2445,3232.0
2021-08-20 14:30:00,193.37,193.4,193.26,193.34,2281.0,183.273,183.3014,183.1687,183.2445,2281.0
2021-08-20 14:35:00,193.28,193.41,193.28,193.3,2606.0,183.1876,183.3109,183.1876,183.2066,2606.0
2021-08-20 14:40:00,193.34,193.48,193.34,193.4,2976.0,183.2445,183.3772,183.2445,183.3014,2976.0
2021-08-20 14:45:00,193.37,193.37,193.18,193.21,4202.0,183.273,183.273,183.0929,183.1213,4202.0
2021-08-20 14:50:00,193.21,193.25,193.19,193.2,1505.0,183.1213,183.1592,183.1023,183.1118,1505.0
2021-08-20 14:55:00,193.22,193.24,193.13,193.24,4520.0,183.1308,183.1497,183.0455,183.1497,4520.0
2021-08-20 15:00:00,193.22,193.29,193.12,193.13,3771.0,183.1308,183.1971,183.036,183.0455,3771.0
2021-08-20 15:05:00,193.07,193.2,193.07,193.11,2447.0,182.9886,183.1118,182.9886,183.0265,2447.0
2021-08-20 15:10:00,193.09,193.21,193.03,193.18,5858.0,183.0076,183.1213,182.9507,183.0929,5858.0
2021-08-20 15:15:00,193.2,193.26,193.11,193.24,5647.0,183.1118,183.1687,183.0265,183.1497,5647.0
2021-08-20 15:20:00,193.23,193.35,193.21,193.35,4549.0,183.1403,183.254,183.1213,183.254,4549.0
2021-08-20 15:25:00,193.34,193.42,193.28,193.35,6556.0,183.2445,183.3203,183.1876,183.254,6556.0
2021-08-20 15:30:00,193.35,193.39,193.17,193.32,7425.0,183.254,183.2919,183.0834,183.2256,7425.0
2021-08-20 15:35:00,193.3,193.38,193.28,193.3,5584.0,183.2066,183.2824,183.1876,183.2066,5584.0
2021-08-20 15:40:00,193.33,193.33,193.13,193.3,6391.0,183.235,183.235,183.0455,183.2066,6391.0
2021-08-20 15:45:00,193.29,193.48,193.27,193.37,12550.0,183.1971,183.3772,183.1782,183.273,12550.0
2021-08-20 15:50:00,193.41,193.44,193.11,193.12,21027.0,183.3109,183.3393,183.0265,183.036,21027.0
2021-08-20 15:55:00,193.12,193.42,193.04,193.41,39590.0,183.036,183.3203,182.9602,183.3109,39590.0
2021-08-23 09:30:00,195.04,195.07,194.44,194.44,11752.0,184.8557,184.8842,184.2871,184.2871,11752.0
2021-08-23 09:35:00,194.49,194.55,194.2,194.55,7983.0,184.3345,184.3913,184.0596,184.3913,7983.0
2021-08-23 09:40:00,194.5,194.51,193.95,193.98,13001.0,184.3439,184.3534,183.8227,183.8511,13001.0
2021-08-23 09:45:00,193.93,194.11,193.93,193.95,2100.0,183.8037,183.9743,183.8037,183.8227,2100.0
2021-08-23 09:50:00,194.0,194.16,193.82,194.09,1000.0,183.8701,184.0217,183.6995,183.9554,1000.0
2021-08-23 09:55:00,194.12,194.23,193.37,193.39,5500.0,183.9838,184.088,183.273,183.2919,5500.0
2021-08-23 10:00:00,193.45,193.46,192.9,193.06,21357.0,183.3488,183.3583,182.8275,182.9791,21357.0
2021-08-23 10:05:00,192.98,193.33,192.92,193.31,2595.0,182.9033,183.235,182.8464,183.2161,2595.0
2021-08-23 10:10:00,193.37,193.51,193.32,193.32,12630.0,183.273,183.4056,183.2256,183.2256,12630.0
2021-08-23 10:15:00,193.4,194.05,193.4,193.86,4520.0,183.3014,183.9174,183.3014,183.7374,4520.0
2021-08-23 10:20:00,193.91,193.99,193.62,193.79,3090.0,183.7848,183.8606,183.5099,183.671,3090.0
2021-08-23 10:25:00,193.88,194.19,193.88,194.19,2557.0,183.7563,184.0501,183.7563,184.0501,2557.0
2021-08-23 10:30:00,194.17,194.26,194.03,194.1,4797.0,184.0312,184.1165,183.8985,183.9648,4797.0
2021-08-23 10:35:00,194.0,194.15,193.91,194.15,3288.0,183.8701,184.0122,183.7848,184.0122,3288.0
2021-08-23 10:40:00,194.14,194.19,193.95,194.08,5758.0,184.0027,184.0501,183.8227,183.9459,5758.0
2021-08-23 10:45:00,194.03,194.17,193.95,194.09,2287.0,183.8985,184.0312,183.8227,183.9554,2287.0
2021-08-23 10:50:00,193.99,194.16,193.99,194.0,2150.0,183.8606,184.0217,183.8606,183.8701,2150.0
2021-08-23 10:55:00,193.95,194.15,193.9,193.93,4114.0,183.8227,184.0122,183.7753,183.8037,4114.0
2021-08-23 11:00:00,193.95,194.41,193.91,194.41,1405.0,183.8227,184.2586,183.7848,184.2586,1405.0
2021-08-23 11:05:00,194.47,194.8,194.47,194.8,2088.0,184.3155,184.6283,184.3155,184.6283,2088.0
2021-08-23 11:10:00,194.84,194.87,194.75,194.79,1769.0,184.6662,184.6946,184.5809,184.6188,1769.0
2021-08-23 11:15:00,194.8,194.92,194.57,194.61,3830.0,184.6283,184.742,184.4103,184.4482,3830.0
2021-08-23 11:20:00,194.63,194.71,194.6,194.68,1182.0,184.4672,184.543,184.4387,184.5145,1182.0
2021-08-23 11:25:00,194.68,194.71,194.47,194.63,2000.0,184.5145,184.543,184.3155,184.4672,2000.0
2021-08-23 11:30:00,194.67,194.8,194.64,194.8,1498.0,184.5051,184.6283,184.4766,184.6283,1498.0
2021-08-23 11:35:00,194.82,195.0,194.78,194.78,4072.0,184.6472,184.8178,184.6093,184.6093,4072.0
2021-08-23 11:40:00,194.83,194.93,194.76,194.93,2018.0,184.6567,184.7515,184.5904,184.7515,2018.0
2021-08-23 11:45:00,194.89,194.9,194.76,194.76,1099.0,184.7136,184.7231,184.5904,184.5904,1099.0
2021-08-23 11:50:00,194.86,195.12,194.85,194.94,3767.0,184.6851,184.9316,184.6757,184.761,3767.0
2021-08-23 11:55:00,194.97,195.1,194.97,195.1,900.0,184.7894,184.9126,184.7894,184.9126,900.0
2021-08-23 12:00:00,195.24,195.24,194.89,194.89,2508.0,185.0453,185.0453,184.7136,184.7136,2508.0
2021-08-23 12:05:00,194.92,195.1,194.91,195.06,1077.0,184.742,184.9126,184.7325,184.8747,1077.0
2021-08-23 12:10:00,195.11,195.18,195.09,195.11,1669.0,184.9221,184.9884,184.9031,184.9221,1669.0
2021-08-23 12:15:00,195.1,195.14,195.06,195.09,3751.0,184.9126,184.9505,184.8747,184.9031,3751.0
2021-08-23 12:20:00,195.12,195.2,195.07,195.2,1628.0,184.9316,185.0074,184.8842,185.0074,1628.0
2021-08-23 12:25:00,195.22,195.26,195.15,195.21,1984.0,185.0264,185.0643,184.96,185.0169,1984.0
2021-08-23 12:30:00,195.19,195.38,195.16,195.24,3670.0,184.9979,185.178,184.9695,185.0453,3670.0
2021-08-23 12:35:00,195.2,195.25,195.08,195.17,1432.0,185.0074,185.0548,184.8937,184.979,1432.0
2021-08-23 12:40:00,195.18,195.2,195.06,195.1,1981.0,184.9884,185.0074,184.8747,184.9126,1981.0
2021-08-23 12:45:00,195.09,195.09,194.79,194.84,1718.0,184.9031,184.9031,184.6188,184.6662,1718.0
2021-08-23 12:50:00,194.87,194.99,194.87,194.99,1000.0,184.6946,184.8084,184.6946,184.8084,1000.0
2021-08-23 12:55:00,194.97,195.14,194.95,195.14,1204.0,184.7894,184.9505,184.7704,184.9505,1204.0
2021-08-23 13:00:00,195.18,195.2,195.09,195.11,3104.0,184.9884,185.0074,184.9031,184.9221,3104.0
2021-08-23 13:05:00,195.01,195.16,194.96,195.16,800.0,184.8273,184.9695,184.7799,184.9695,800.0
2021-08-23 13:10:00,195.16,195.24,195.14,195.21,1689.0,184.9695,185.0453,184.9505,185.0169,1689.0
2021-08-23 13:15:00,195.17,195.19,194.84,194.89,2050.0,184.979,184.9979,184.6662,184.7136,2050.0
2021-08-23 13:20:00,194.83,194.93,194.75,194.85,2597.0,184.6567,184.7515,184.5809,184.6757,2597.0
2021-08-23 13:25:00,194.8,194.8,194.57,194.63,1600.0,184.6283,184.6283,184.4103,184.4672,1600.0
2021-08-23 13:30:00,194.7,194.7,194.53,194.65,2700.0,184.5335,184.5335,184.3724,184.4861,2700.0
2021-08-23 13:35:00,194.57,194.57,194.37,194.4,1103.0,184.4103,184.4103,184.2207,184.2492,1103.0
2021-08-23 13:40:00,194.44,194.52,194.44,194.51,900.0,184.2871,184.3629,184.2871,184.3534,900.0
2021-08-23 13:45:00,194.43,194.45,194.39,194.45,600.0,184.2776,184.2966,184.2397,184.2966,600.0
2021-08-23 13:50:00,194.5,194.61,194.47,194.59,1970.0,184.3439,184.4482,184.3155,184.4292,1970.0
2021-08-23 13:55:00,194.6,194.69,194.56,194.67,1852.0,184.4387,184.524,184.4008,184.5051,1852.0
2021-08-23 14:00:00,194.6,194.76,194.59,194.76,2178.0,184.4387,184.5904,184.4292,184.5904,2178.0
2021-08-23 14:05:00,194.81,194.86,194.79,194.84,1137.0,184.6378,184.6851,184.6188,184.6662,1137.0
2021-08-23 14:10:00,194.87,194.9,194.74,194.79,1800.0,184.6946,184.7231,184.5714,184.6188,1800.0
2021-08-23 14:15:00,194.71,194.71,194.65,194.71,500.0,184.543,184.543,184.4861,184.543,500.0
2021-08-23 14:20:00,194.8,194.8,194.64,194.73,1500.0,184.6283,184.6283,184.4766,184.5619,1500.0
2021-08-23 14:25:00,194.71,194.76,194.64,194.68,1600.0,184.543,184.5904,184.4766,184.5145,1600.0
2021-08-23 14:30:00,194.63,194.68,194.63,194.64,808.0,184.4672,184.5145,184.4672,184.4766,808.0
2021-08-23 14:35:00,194.64,194.67,194.63,194.65,908.0,184.4766,184.5051,184.4672,184.4861,908.0
2021-08-23 14:40:00,194.67,194.67,194.58,194.62,634.0,184.5051,184.5051,184.4198,184.4577,634.0
2021-08-23 14:45:00,194.61,194.68,194.61,194.66,1608.0,184.4482,184.5145,184.4482,184.4956,1608.0
2021-08-23 14:50:00,194.66,194.77,194.64,194.74,5308.0,184.4956,184.5998,184.4766,184.5714,5308.0
2021-08-23 14:55:00,194.8,194.8,194.66,194.67,3014.0,184.6283,184.6283,184.4956,184.5051,3014.0
2021-08-23 15:00:00,194.67,194.68,194.56,194.65,2675.0,184.5051,184.5145,184.4008,184.4861,2675.0
2021-08-23 15:05:00,194.71,194.82,194.71,194.78,2027.0,184.543,184.6472,184.543,184.6093,2027.0
2021-08-23 15:10:00,194.78,194.78,194.64,194.67,1525.0,184.6093,184.6093,184.4766,184.5051,1525.0
2021-08-23 15:15:00,194.59,194.69,194.52,194.58,3024.0,184.4292,184.524,184.3629,184.4198,3024.0
2021-08-23 15:20:00,194.59,194.68,194.59,194.68,808.0,184.4292,184.5145,184.4292,184.5145,808.0
2021-08-23 15:25:00,194.64,194.82,194.64,194.82,2700.0,184.4766,184.6472,184.4766,184.6472,2700.0
2021-08-23 15:30:00,194.8,194.82,194.7,194.71,4044.0,184.6283,184.6472,184.5335,184.543,4044.0
2021-08-23 15:35:00,194.73,194.77,194.6,194.6,4949.0,184.5619,184.5998,184.4387,184.4387,4949.0
2021-08-23 15:40:00,194.58,194.63,194.54,194.59,3885.0,184.4198,184.4672,184.3819,184.4292,3885.0
2021-08-23 15:45:00,194.57,194.59,194.48,194.53,11624.0,184.4103,184.4292,184.325,184.3724,11624.0
2021-08-23 15:50:00,194.49,194.58,194.39,194.41,26384.0,184.3345,184.4198,184.2397,184.2586,26384.0
2021-08-23 15:55:00,194.47,194.6,194.31,194.5,43839.0,184.3155,184.4387,184.1639,184.3439,43839.0
2021-08-24 09:30:00,194.66,195.3,194.66,195.17,12468.0,184.4956,185.1022,184.4956,184.979,12468.0
2021-08-24 09:35:00,195.29,195.42,194.87,195.03,26153.0,185.0927,185.2159,184.6946,184.8463,26153.0
2021-08-24 09:40:00,195.02,195.02,194.69,194.69,2440.0,184.8368,184.8368,184.524,184.524,2440.0
2021-08-24 09:45:00,194.94,195.22,194.74,194.96,8932.0,184.761,185.0264,184.5714,184.7799,8932.0
2021-08-24 09:50:00,194.95,195.01,194.81,194.81,2008.0,184.7704,184.8273,184.6378,184.6378,2008.0
2021-08-24 09:55:00,194.8,195.5,194.8,195.5,8095.0,184.6283,185.2917,184.6283,185.2917,8095.0
2021-08-24 10:00:00,195.39,195.72,195.3,195.4,3571.0,185.1875,185.5002,185.1022,185.197,3571.0
2021-08-24 10:05:00,195.23,195.23,194.78,194.78,900.0,185.0358,185.0358,184.6093,184.6093,900.0
2021-08-24 10:10:00,194.81,194.86,194.64,194.72,6949.0,184.6378,184.6851,184.4766,184.5525,6949.0
2021-08-24 10:15:00,194.72,195.15,194.71,195.15,4395.0,184.5525,184.96,184.543,184.96,4395.0
2021-08-24 10:20:00,195.08,195.08,194.75,194.8,4154.0,184.8937,184.8937,184.5809,184.6283,4154.0
2021-08-24 10:25:00,194.85,194.97,194.81,194.97,5822.0,184.6757,184.7894,184.6378,184.7894,5822.0
2021-08-24 10:30:00,195.04,195.04,194.65,194.65,2753.0,184.8557,184.8557,184.4861,184.4861,2753.0
2021-08-24 10:35:00,194.65,194.88,194.56,194.67,3399.0,184.4861,184.7041,184.4008,184.5051,3399.0
2021-08-24 10:40:00,194.71,194.87,194.71,194.78,2329.0,184.543,184.6946,184.543,184.6093,2329.0
2021-08-24 10:45:00,194.81,194.86,194.8,194.86,900.0,184.6378,184.6851,184.6283,184.6851,900.0
2021-08-24 10:50:00,194.93,195.2,194.9,194.9,11299.0,184.7515,185.0074,184.7231,184.7231,11299.0
2021-08-24 10:55:00,194.83,195.02,194.83,194.98,10700.0,184.6567,184.8368,184.6567,184.7989,10700.0
2021-08-24 11:00:00,194.98,194.98,194.85,194.85,900.0,184.7989,184.7989,184.6757,184.6757,900.0
2021-08-24 11:05:00,194.87,195.31,194.78,195.23,76166.0,184.6946,185.1117,184.6093,185.0358,76166.0
2021-08-24 11:10:00,195.35,195.47,195.1,195.47,8101.0,185.1496,185.2633,184.9126,185.2633,8101.0
2021-08-24 11:15:00,195.49,195.49,195.35,195.36,1511.0,185.2823,185.2823,185.1496,185.159,1511.0
2021-08-24 11:20:00,195.31,195.57,195.31,195.57,1853.0,185.1117,185.3581,185.1117,185.3581,1853.0
2021-08-24 11:25:00,195.5,195.7,195.5,195.66,2311.0,185.2917,185.4813,185.2917,185.4434,2311.0
2021-08-24 11:30:00,195.64,195.67,195.51,195.56,1534.0,185.4244,185.4529,185.3012,185.3486,1534.0
2021-08-24 11:35:00,195.68,195.76,195.6,195.6,2006.0,185.4623,185.5382,185.3865,185.3865,2006.0
2021-08-24 11:40:00,195.63,195.68,195.55,195.59,1500.0,185.4149,185.4623,185.3391,185.377,1500.0
2021-08-24 11:45:00,195.53,195.72,195.53,195.69,3102.0,185.3202,185.5002,185.3202,185.4718,3102.0
2021-08-24 11:50:00,195.72,195.72,195.59,195.71,1604.0,185.5002,185.5002,185.377,185.4908,1604.0
2021-08-24 11:55:00,195.66,195.66,195.45,195.58,2039.0,185.4434,185.4434,185.2443,185.3676,2039.0
2021-08-24 12:00:00,195.49,195.61,195.49,195.59,2300.0,185.2823,185.396,185.2823,185.377,2300.0
2021-08-24 12:05:00,195.56,195.62,195.52,195.55,2311.0,185.3486,185.4055,185.3107,185.3391,2311.0
2021-08-24 12:10:00,195.5,195.62,195.5,195.62,1600.0,185.2917,185.4055,185.2917,185.4055,1600.0
2021-08-24 12:15:00,195.56,195.57,195.41,195.56,2120.0,185.3486,185.3581,185.2064,185.3486,2120.0
2021-08-24 12:20:00,195.55,195.56,195.45,195.53,1728.0,185.3391,185.3486,185.2443,185.3202,1728.0
2021-08-24 12:25:00,195.53,195.58,195.48,195.56,2303.0,185.3202,185.3676,185.2728,185.3486,2303.0
2021-08-24 12:30:00,195.63,195.71,195.59,195.66,3242.0,185.4149,185.4908,185.377,185.4434,3242.0
2021-08-24 12:35:00,195.7,195.8,195.66,195.75,1555.0,185.4813,185.5761,185.4434,185.5287,1555.0
2021-08-24 12:40:00,195.72,195.86,195.72,195.82,1944.0,185.5002,185.6329,185.5002,185.595,1944.0
2021-08-24 12:45:00,195.92,195.98,195.88,195.97,2487.0,185.6898,185.7467,185.6519,185.7372,2487.0
2021-08-24 12:50:00,195.9,196.0,195.89,196.0,3829.0,185.6708,185.7656,185.6614,185.7656,3829.0
2021-08-24 12:55:00,196.0,196.02,195.91,195.92,3740.0,185.7656,185.7846,185.6803,185.6898,3740.0
2021-08-24 13:00:00,195.86,195.92,195.85,195.89,1822.0,185.6329,185.6898,185.6235,185.6614,1822.0
2021-08-24 13:05:00,195.92,195.93,195.86,195.93,1613.0,185.6898,185.6993,185.6329,185.6993,1613.0
2021-08-24 13:10:00,195.96,196.2,195.93,196.2,1805.0,185.7277,185.9552,185.6993,185.9552,1805.0
2021-08-24 13:15:00,196.2,196.22,196.17,196.17,1086.0,185.9552,185.9741,185.9267,185.9267,1086.0
2021-08-24 13:20:00,196.16,196.33,196.16,196.32,1960.0,185.9173,186.0784,185.9173,186.0689,1960.0
2021-08-24 13:25:00,196.41,196.41,196.3,196.31,1804.0,186.1542,186.1542,186.05,186.0594,1804.0
2021-08-24 13:30:00,196.27,196.39,196.26,196.38,2907.0,186.0215,186.1353,186.012,186.1258,2907.0
2021-08-24 13:35:00,196.37,196.47,196.37,196.39,5203.0,186.1163,186.2111,186.1163,186.1353,5203.0
2021-08-24 13:40:00,196.38,196.46,196.37,196.43,3811.0,186.1258,186.2016,186.1163,186.1732,3811.0
2021-08-24 13:45:00,196.38,196.52,196.38,196.52,4006.0,186.1258,186.2585,186.1258,186.2585,4006.0
2021-08-24 13:50:00,196.5,196.58,196.49,196.58,1394.0,186.2395,186.3153,186.23,186.3153,1394.0
2021-08-24 13:55:00,196.56,196.58,196.52,196.53,1274.0,186.2964,186.3153,186.2585,186.2679,1274.0
2021-08-24 14:00:00,196.56,196.6,196.5,196.5,1504.0,186.2964,186.3343,186.2395,186.2395,1504.0
2021-08-24 14:05:00,196.48,196.51,196.36,196.5,3334.0,186.2206,186.249,186.1068,186.2395,3334.0
2021-08-24 14:10:00,196.56,196.56,196.47,196.5,969.0,186.2964,186.2964,186.2111,186.2395,969.0
2021-08-24 14:15:00,196.59,196.59,196.46,196.48,2927.0,186.3248,186.3248,186.2016,186.2206,2927.0
2021-08-24 14:20:00,196.48,196.52,196.45,196.47,1848.0,186.2206,186.2585,186.1921,186.2111,1848.0
2021-08-24 14:25:00,196.49,196.59,196.49,196.58,2527.0,186.23,186.3248,186.23,186.3153,2527.0
2021-08-24 14:30:00,196.54,196.57,196.5,196.55,1532.0,186.2774,186.3059,186.2395,186.2869,1532.0
2021-08-24 14:35:00,196.51,196.64,196.49,196.64,1141.0,186.249,186.3722,186.23,186.3722,1141.0
2021-08-24 14:40:00,196.6,196.8,196.6,196.8,1792.0,186.3343,186.5238,186.3343,186.5238,1792.0
2021-08-24 14:45:00,196.81,196.81,196.73,196.77,2377.0,186.5333,186.5333,186.4575,186.4954,2377.0
2021-08-24 14:50:00,196.78,196.88,196.74,196.77,2602.0,186.5049,186.5997,186.467,186.4954,2602.0
2021-08-24 14:55:00,196.8,196.84,196.79,196.8,1399.0,186.5238,186.5618,186.5144,186.5238,1399.0
2021-08-24 15:00:00,196.83,196.83,196.66,196.66,2290.0,186.5523,186.5523,186.3912,186.3912,2290.0
2021-08-24 15:05:00,196.67,196.67,196.54,196.54,1110.0,186.4006,186.4006,186.2774,186.2774,1110.0
2021-08-24 15:10:00,196.55,196.66,196.47,196.66,4513.0,186.2869,186.3912,186.2111,186.3912,4513.0
2021-08-24 15:15:00,196.69,196.74,196.58,196.7,3063.0,186.4196,186.467,186.3153,186.4291,3063.0
2021-08-24 15:20:00,196.66,196.7,196.55,196.56,1234.0,186.3912,186.4291,186.2869,186.2964,1234.0
2021-08-24 15:25:00,196.56,196.82,196.53,196.75,3031.0,186.2964,186.5428,186.2679,186.4765,3031.0
2021-08-24 15:30:00,196.71,196.75,196.61,196.75,4538.0,186.4385,186.4765,186.3438,186.4765,4538.0
2021-08-24 15:35:00,196.77,196.77,196.58,196.62,4930.0,186.4954,186.4954,186.3153,186.3532,4930.0
2021-08-24 15:40:00,196.64,196.66,196.56,196.61,11181.0,186.3722,186.3912,186.2964,186.3438,11181.0
2021-08-24 15:45:00,196.64,196.7,196.48,196.56,9932.0,186.3722,186.4291,186.2206,186.2964,9932.0
2021-08-24 15:50:00,196.54,196.63,196.45,196.63,13828.0,186.2774,186.3627,186.1921,186.3627,13828.0
2021-08-24 15:55:00,196.63,196.64,196.47,196.59,31841.0,186.3627,186.3722,186.2111,186.3248,31841.0
2021-08-25 09:30:00,197.43,197.6,197.16,197.48,26540.0,187.121,187.2821,186.8651,187.1683,26540.0
2021-08-25 09:35:00,197.61,198.6,197.56,198.52,14036.0,187.2916,188.2299,187.2442,188.154,14036.0
2021-08-25 09:40:00,198.42,198.79,198.13,198.79,12952.0,188.0593,188.4099,187.7844,188.4099,12952.0
2021-08-25 09:45:00,198.81,199.25,198.8,199.11,24139.0,188.4289,188.8459,188.4194,188.7132,24139.0
2021-08-25 09:50:00,199.14,199.43,198.77,198.77,20465.0,188.7417,189.0165,188.391,188.391,20465.0
2021-08-25 09:55:00,198.77,198.82,198.43,198.65,14191.0,188.391,188.4384,188.0687,188.2772,14191.0
2021-08-25 10:00:00,198.78,199.07,198.77,199.02,9472.0,188.4005,188.6753,188.391,188.6279,9472.0
2021-08-25 10:05:00,199.12,199.63,199.12,199.55,14114.0,188.7227,189.2061,188.7227,189.1303,14114.0
2021-08-25 10:10:00,199.61,200.29,199.58,200.25,35862.0,189.1871,189.8316,189.1587,189.7937,35862.0
2021-08-25 10:15:00,200.31,200.58,200.26,200.52,35377.0,189.8506,190.1065,189.8032,190.0496,35377.0
2021-08-25 10:20:00,200.5,200.73,200.35,200.63,22966.0,190.0306,190.2486,189.8885,190.1539,22966.0
2021-08-25 10:25:00,200.65,200.85,200.47,200.51,9907.0,190.1728,190.3624,190.0022,190.0401,9907.0
2021-08-25 10:30:00,200.52,200.67,200.22,200.54,10382.0,190.0496,190.1918,189.7653,190.0686,10382.0
2021-08-25 10:35:00,200.53,201.35,200.53,201.27,14536.0,190.0591,190.8363,190.0591,190.7604,14536.0
2021-08-25 10:40:00,201.26,201.53,201.18,201.4,8849.0,190.751,191.0069,190.6751,190.8837,8849.0
2021-08-25 10:45:00,201.45,201.7,201.3,201.4,10097.0,190.931,191.168,190.7889,190.8837,10097.0
2021-08-25 10:50:00,201.4,201.47,201.0,201.0,7672.0,190.8837,190.95,190.5045,190.5045,7672.0
2021-08-25 10:55:00,200.96,201.0,200.81,200.9,10718.0,190.4666,190.5045,190.3245,190.4098,10718.0
2021-08-25 11:00:00,200.84,200.85,200.0,200.0,54756.0,190.3529,190.3624,189.5568,189.5568,54756.0
2021-08-25 11:05:00,200.02,200.08,199.9,200.02,40433.0,189.5757,189.6326,189.462,189.5757,40433.0
2021-08-25 11:10:00,200.01,200.51,199.76,200.5,10599.0,189.5662,190.0401,189.3293,190.0306,10599.0
2021-08-25 11:15:00,200.47,200.62,200.04,200.04,20283.0,190.0022,190.1444,189.5947,189.5947,20283.0
2021-08-25 11:20:00,200.06,200.37,199.96,200.18,14574.0,189.6136,189.9074,189.5188,189.7274,14574.0
2021-08-25 11:25:00,200.18,200.38,199.98,200.34,11427.0,189.7274,189.9169,189.5378,189.879,11427.0
2021-08-25 11:30:00,200.27,200.4,200.24,200.31,3300.0,189.8127,189.9359,189.7842,189.8506,3300.0
2021-08-25 11:35:00,200.36,200.6,200.3,200.6,4324.0,189.898,190.1254,189.8411,190.1254,4324.0
2021-08-25 11:40:00,200.56,201.1,200.52,201.1,9895.0,190.0875,190.5993,190.0496,190.5993,9895.0
2021-08-25 11:45:00,201.12,201.17,200.76,200.81,3954.0,190.6183,190.6657,190.2771,190.3245,3954.0
2021-08-25 11:50:00,200.87,201.02,200.86,200.98,4498.0,190.3813,190.5235,190.3719,190.4856,4498.0
2021-08-25 11:55:00,200.95,201.35,200.94,201.34,14012.0,190.4572,190.8363,190.4477,190.8268,14012.0
2021-08-25 12:00:00,201.27,201.29,201.11,201.2,5159.0,190.7604,190.7794,190.6088,190.6941,5159.0
2021-08-25 12:05:00,201.15,201.19,200.92,200.93,11797.0,190.6467,190.6846,190.4287,190.4382,11797.0
2021-08-25 12:10:00,200.91,201.23,200.9,201.15,6668.0,190.4192,190.7225,190.4098,190.6467,6668.0
2021-08-25 12:15:00,201.2,201.36,201.15,201.33,5613.0,190.6941,190.8457,190.6467,190.8173,5613.0
2021-08-25 12:20:00,201.33,201.44,201.3,201.42,4928.0,190.8173,190.9216,190.7889,190.9026,4928.0
2021-08-25 12:25:00,201.46,201.46,201.28,201.28,4027.0,190.9405,190.9405,190.7699,190.7699,4027.0
2021-08-25 12:30:00,201.29,201.33,200.86,201.06,30086.0,190.7794,190.8173,190.3719,190.5614,30086.0
2021-08-25 12:35:00,201.05,201.06,200.77,200.88,28600.0,190.5519,190.5614,190.2866,190.3908,28600.0
2021-08-25 12:40:00,200.93,201.09,200.77,200.99,27760.0,190.4382,190.5898,190.2866,190.4951,27760.0
2021-08-25 12:45:00,200.95,201.04,200.8,200.86,3554.0,190.4572,190.5425,190.315,190.3719,3554.0
2021-08-25 12:50:00,200.86,201.08,200.86,200.95,20282.0,190.3719,190.5804,190.3719,190.4572,20282.0
2021-08-25 12:55:00,200.95,201.04,200.87,200.88,18751.0,190.4572,190.5425,190.3813,190.3908,18751.0
2021-08-25 13:00:00,200.88,201.06,200.87,201.03,10746.0,190.3908,190.5614,190.3813,190.533,10746.0
2021-08-25 13:05:00,201.05,201.13,200.99,201.12,11729.0,190.5519,190.6278,190.4951,190.6183,11729.0
2021-08-25 13:10:00,201.16,201.3,201.08,201.2,7598.0,190.6562,190.7889,190.5804,190.6941,7598.0
2021-08-25 13:15:00,201.12,201.26,201.11,201.19,5504.0,190.6183,190.751,190.6088,190.6846,5504.0
2021-08-25 13:20:00,201.19,201.26,201.07,201.26,7175.0,190.6846,190.751,190.5709,190.751,7175.0
2021-08-25 13:25:00,201.26,201.26,200.95,200.96,5714.0,190.751,190.751,190.4572,190.4666,5714.0
2021-08-25 13:30:00,200.95,200.97,200.67,200.67,4593.0,190.4572,190.4761,190.1918,190.1918,4593.0
2021-08-25 13:35:00,200.69,200.82,200.55,200.65,6055.0,190.2107,190.3339,190.078,190.1728,6055.0
2021-08-25 13:40:00,200.63,200.78,200.54,200.77,5236.0,190.1539,190.296,190.0686,190.2866,5236.0
2021-08-25 13:45:00,200.74,200.74,200.35,200.38,5643.0,190.2581,190.2581,189.8885,189.9169,5643.0
2021-08-25 13:50:00,200.37,200.4,199.96,200.05,14748.0,189.9074,189.9359,189.5188,189.6041,14748.0
2021-08-25 13:55:00,200.02,200.1,199.82,199.9,7101.0,189.5757,189.6515,189.3862,189.462,7101.0
2021-08-25 14:00:00,199.89,199.91,199.5,199.55,9811.0,189.4525,189.4715,189.0829,189.1303,9811.0
2021-08-25 14:05:00,199.57,199.57,199.28,199.34,5532.0,189.1492,189.1492,188.8744,188.9312,5532.0
2021-08-25 14:10:00,199.34,199.5,199.34,199.48,4173.0,188.9312,189.0829,188.9312,189.0639,4173.0
2021-08-25 14:15:00,199.44,199.84,199.44,199.81,3910.0,189.026,189.4051,189.026,189.3767,3910.0
2021-08-25 14:20:00,199.83,199.87,199.74,199.82,5399.0,189.3956,189.4335,189.3103,189.3862,5399.0
2021-08-25 14:25:00,199.83,199.94,199.73,199.73,3908.0,189.3956,189.4999,189.3009,189.3009,3908.0
2021-08-25 14:30:00,199.64,199.64,199.45,199.51,3520.0,189.2156,189.2156,189.0355,189.0923,3520.0
2021-08-25 14:35:00,199.53,199.53,199.31,199.39,2979.0,189.1113,189.1113,188.9028,188.9786,2979.0
2021-08-25 14:40:00,199.33,199.46,199.33,199.44,5444.0,188.9217,189.045,188.9217,189.026,5444.0
2021-08-25 14:45:00,199.44,199.63,199.42,199.58,4378.0,189.026,189.2061,189.007,189.1587,4378.0
2021-08-25 14:50:00,199.55,199.68,199.49,199.5,7666.0,189.1303,189.2535,189.0734,189.0829,7666.0
2021-08-25 14:55:00,199.54,199.67,199.54,199.6,4258.0,189.1208,189.244,189.1208,189.1776,4258.0
2021-08-25 15:00:00,199.64,199.64,199.5,199.5,4152.0,189.2156,189.2156,189.0829,189.0829,4152.0
2021-08-25 15:05:00,199.53,199.59,199.53,199.54,4804.0,189.1113,189.1682,189.1113,189.1208,4804.0
2021-08-25 15:10:00,199.55,199.6,199.47,199.48,5488.0,189.1303,189.1776,189.0544,189.0639,5488.0
2021-08-25 15:15:00,199.46,199.6,199.44,199.5,4567.0,189.045,189.1776,189.026,189.0829,4567.0
2021-08-25 15:20:00,199.48,199.51,199.29,199.31,9959.0,189.0639,189.0923,188.8838,188.9028,9959.0
2021-08-25 15:25:00,199.31,199.58,199.28,199.55,9976.0,188.9028,189.1587,188.8744,189.1303,9976.0
2021-08-25 15:30:00,199.54,199.66,199.54,199.56,3802.0,189.1208,189.2345,189.1208,189.1397,3802.0
2021-08-25 15:35:00,199.58,199.8,199.57,199.66,8626.0,189.1587,189.3672,189.1492,189.2345,8626.0
2021-08-25 15:40:00,199.66,199.83,199.55,199.69,13442.0,189.2345,189.3956,189.1303,189.2629,13442.0
2021-08-25 15:45:00,199.69,199.82,199.65,199.79,19691.0,189.2629,189.3862,189.225,189.3577,19691.0
2021-08-25 15:50:00,199.79,199.81,199.52,199.64,32014.0,189.3577,189.3767,189.1018,189.2156,32014.0
2021-08-25 15:55:00,199.65,199.72,199.39,199.44,46224.0,189.225,189.2914,188.9786,189.026,46224.0
2021-08-26 09:30:00,199.0,199.13,198.45,198.9,19468.0,188.609,188.7322,188.0877,188.5142,19468.0
2021-08-26 09:35:00,199.15,199.17,198.63,198.7,5405.0,188.7511,188.7701,188.2583,188.3246,5405.0
2021-08-26 09:40:00,198.62,199.32,198.62,198.97,20896.0,188.2488,188.9123,188.2488,188.5805,20896.0
2021-08-26 09:45:00,198.97,199.31,198.74,199.06,4015.0,188.5805,188.9028,188.3625,188.6658,4015.0
2021-08-26 09:50:00,199.05,199.33,198.89,199.33,2080.0,188.6564,188.9217,188.5047,188.9217,2080.0
2021-08-26 09:55:00,199.46,199.53,199.31,199.5,3010.0,189.045,189.1113,188.9028,189.0829,3010.0
2021-08-26 10:00:00,199.5,199.67,199.19,199.25,21564.0,189.0829,189.244,188.7891,188.8459,21564.0
2021-08-26 10:05:00,199.25,199.26,198.99,198.99,1850.0,188.8459,188.8554,188.5995,188.5995,1850.0
2021-08-26 10:10:00,198.99,199.12,198.81,198.9,3712.0,188.5995,188.7227,188.4289,188.5142,3712.0
2021-08-26 10:15:00,198.99,199.0,198.63,198.69,4291.0,188.5995,188.609,188.2583,188.3152,4291.0
2021-08-26 10:20:00,198.71,199.02,198.68,198.95,5614.0,188.3341,188.6279,188.3057,188.5616,5614.0
2021-08-26 10:25:00,198.96,198.96,198.27,198.55,22302.0,188.5711,188.5711,187.9171,188.1825,22302.0
2021-08-26 10:30:00,198.56,198.56,198.0,198.08,4287.0,188.1919,188.1919,187.6612,187.737,4287.0
2021-08-26 10:35:00,198.11,198.17,197.94,197.98,12602.0,187.7654,187.8223,187.6043,187.6422,12602.0
2021-08-26 10:40:00,197.98,198.31,197.97,198.23,4218.0,187.6422,187.955,187.6328,187.8792,4218.0
2021-08-26 10:45:00,198.19,198.46,198.19,198.31,2188.0,187.8413,188.0972,187.8413,187.955,2188.0
2021-08-26 10:50:00,198.25,198.26,198.01,198.22,1700.0,187.8981,187.9076,187.6707,187.8697,1700.0
2021-08-26 10:55:00,198.01,198.52,198.01,198.47,924.0,187.6707,188.154,187.6707,188.1066,924.0
2021-08-26 11:00:00,198.47,198.66,198.39,198.66,2429.0,188.1066,188.2867,188.0308,188.2867,2429.0
2021-08-26 11:05:00,198.69,198.82,198.69,198.81,1779.0,188.3152,188.4384,188.3152,188.4289,1779.0
2021-08-26 11:10:00,198.85,199.31,198.85,199.17,1603.0,188.4668,188.9028,188.4668,188.7701,1603.0
2021-08-26 11:15:00,199.23,199.45,199.22,199.36,2186.0,188.827,189.0355,188.8175,188.9502,2186.0
2021-08-26 11:20:00,199.44,199.58,199.44,199.45,1050.0,189.026,189.1587,189.026,189.0355,1050.0
2021-08-26 11:25:00,199.37,199.38,199.23,199.25,1110.0,188.9597,188.9691,188.827,188.8459,1110.0
2021-08-26 11:30:00,199.19,199.51,199.19,199.48,6671.0,188.7891,189.0923,188.7891,189.0639,6671.0
2021-08-26 11:35:00,199.53,199.67,199.47,199.66,3820.0,189.1113,189.244,189.0544,189.2345,3820.0
2021-08-26 11:40:00,199.71,199.74,199.49,199.49,2317.0,189.2819,189.3103,189.0734,189.0734,2317.0
2021-08-26 11:45:00,199.49,199.56,199.44,199.5,3968.0,189.0734,189.1397,189.026,189.0829,3968.0
2021-08-26 11:50:00,199.49,199.56,199.43,199.55,5095.0,189.0734,189.1397,189.0165,189.1303,5095.0
2021-08-26 11:55:00,199.55,199.61,199.49,199.57,1390.0,189.1303,189.1871,189.0734,189.1492,1390.0
2021-08-26 12:00:00,199.53,199.85,199.52,199.7,5562.0,189.1113,189.4146,189.1018,189.2724,5562.0
2021-08-26 12:05:00,199.61,199.61,199.45,199.55,1794.0,189.1871,189.1871,189.0355,189.1303,1794.0
2021-08-26 12:10:00,199.56,199.66,199.54,199.66,1661.0,189.1397,189.2345,189.1208,189.2345,1661.0
2021-08-26 12:15:00,199.73,199.85,199.73,199.78,1380.0,189.3009,189.4146,189.3009,189.3482,1380.0
2021-08-26 12:20:00,199.78,199.88,199.75,199.87,1228.0,189.3482,189.443,189.3198,189.4335,1228.0
2021-08-26 12:25:00,199.85,199.93,199.78,199.83,1343.0,189.4146,189.4904,189.3482,189.3956,1343.0
2021-08-26 12:30:00,199.83,199.88,199.6,199.87,2798.0,189.3956,189.443,189.1776,189.4335,2798.0
2021-08-26 12:35:00,199.89,199.89,199.69,199.8,1399.0,189.4525,189.4525,189.2629,189.3672,1399.0
2021-08-26 12:40:00,199.77,199.77,199.65,199.67,1517.0,189.3388,189.3388,189.225,189.244,1517.0
2021-08-26 12:45:00,199.7,199.79,199.68,199.78,3231.0,189.2724,189.3577,189.2535,189.3482,3231.0
2021-08-26 12:50:00,199.79,199.79,199.57,199.58,3406.0,189.3577,189.3577,189.1492,189.1587,3406.0
2021-08-26 12:55:00,199.56,199.68,199.39,199.65,1888.0,189.1397,189.2535,188.9786,189.225,1888.0
2021-08-26 13:00:00,199.65,199.69,199.62,199.62,1117.0,189.225,189.2629,189.1966,189.1966,1117.0
2021-08-26 13:05:00,199.52,199.59,199.49,199.59,1818.0,189.1018,189.1682,189.0734,189.1682,1818.0
2021-08-26 13:10:00,199.62,199.76,199.62,199.75,899.0,189.1966,189.3293,189.1966,189.3198,899.0
2021-08-26 13:15:00,199.72,199.74,199.66,199.68,2151.0,189.2914,189.3103,189.2345,189.2535,2151.0
2021-08-26 13:20:00,199.57,199.6,199.46,199.54,5136.0,189.1492,189.1776,189.045,189.1208,5136.0
2021-08-26 13:25:00,199.5,199.67,199.44,199.63,2207.0,189.0829,189.244,189.026,189.2061,2207.0
2021-08-26 13:30:00,199.68,199.86,199.67,199.86,1600.0,189.2535,189.4241,189.244,189.4241,1600.0
2021-08-26 13:35:00,199.78,200.05,199.78,200.05,2799.0,189.3482,189.6041,189.3482,189.6041,2799.0
2021-08-26 13:40:00,200.04,200.04,199.98,200.0,2093.0,189.5947,189.5947,189.5378,189.5568,2093.0
2021-08-26 13:45:00,200.0,200.05,199.9,199.9,3156.0,189.5568,189.6041,189.462,189.462,3156.0
2021-08-26 13:50:00,199.94,199.94,199.85,199.92,2336.0,189.4999,189.4999,189.4146,189.4809,2336.0
2021-08-26 13:55:00,199.96,200.1,199.89,199.92,3509.0,189.5188,189.6515,189.4525,189.4809,3509.0
2021-08-26 14:00:00,199.9,199.9,199.69,199.75,2156.0,189.462,189.462,189.2629,189.3198,2156.0
2021-08-26 14:05:00,199.77,199.79,199.56,199.56,7902.0,189.3388,189.3577,189.1397,189.1397,7902.0
2021-08-26 14:10:00,199.57,199.57,199.34,199.34,1891.0,189.1492,189.1492,188.9312,188.9312,1891.0
2021-08-26 14:15:00,199.33,199.4,199.31,199.31,2181.0,188.9217,188.9881,188.9028,188.9028,2181.0
2021-08-26 14:20:00,199.37,199.55,199.37,199.38,1300.0,188.9597,189.1303,188.9597,188.9691,1300.0
2021-08-26 14:25:00,199.4,199.44,199.34,199.41,2943.0,188.9881,189.026,188.9312,188.9976,2943.0
2021-08-26 14:30:00,199.35,199.35,199.24,199.25,2300.0,188.9407,188.9407,188.8364,188.8459,2300.0
2021-08-26 14:35:00,199.19,199.26,199.15,199.17,3100.0,188.7891,188.8554,188.7511,188.7701,3100.0
2021-08-26 14:40:00,199.27,199.31,199.2,199.23,1800.0,188.8649,188.9028,188.7985,188.827,1800.0
2021-08-26 14:45:00,199.17,199.22,199.04,199.04,4412.0,188.7701,188.8175,188.6469,188.6469,4412.0
2021-08-26 14:50:00,199.05,199.24,199.05,199.24,4101.0,188.6564,188.8364,188.6564,188.8364,4101.0
2021-08-26 14:55:00,199.21,199.21,199.05,199.12,3557.0,188.808,188.808,188.6564,188.7227,3557.0
2021-08-26 15:00:00,199.14,199.16,199.03,199.14,4624.0,188.7417,188.7606,188.6374,188.7417,4624.0
2021-08-26 15:05:00,199.2,199.2,198.95,199.02,3656.0,188.7985,188.7985,188.5616,188.6279,3656.0
2021-08-26 15:10:00,199.06,199.06,198.84,198.99,5615.0,188.6658,188.6658,188.4573,188.5995,5615.0
2021-08-26 15:15:00,199.0,199.22,198.96,199.22,7426.0,188.609,188.8175,188.5711,188.8175,7426.0
2021-08-26 15:20:00,199.2,199.26,199.1,199.17,6592.0,188.7985,188.8554,188.7038,188.7701,6592.0
2021-08-26 15:25:00,199.17,199.17,198.97,199.11,5738.0,188.7701,188.7701,188.5805,188.7132,5738.0
2021-08-26 15:30:00,199.08,199.17,198.87,198.95,6097.0,188.6848,188.7701,188.4858,188.5616,6097.0
2021-08-26 15:35:00,198.95,199.15,198.92,199.0,7235.0,188.5616,188.7511,188.5332,188.609,7235.0
2021-08-26 15:40:00,199.03,199.21,199.01,199.18,6774.0,188.6374,188.808,188.6185,188.7796,6774.0
2021-08-26 15:45:00,199.19,199.38,199.08,199.35,6993.0,188.7891,188.9691,188.6848,188.9407,6993.0
2021-08-26 15:50:00,199.42,199.52,199.3,199.37,13556.0,189.007,189.1018,188.8933,188.9597,13556.0
2021-08-26 15:55:00,199.37,199.44,199.18,199.18,30616.0,188.9597,189.026,188.7796,188.7796,30616.0
2021-08-27 09:30:00,200.65,201.2,200.39,200.49,13067.0,190.1728,190.6941,189.9264,190.0212,13067.0
2021-08-27 09:35:00,200.37,200.78,200.17,200.57,10837.0,189.9074,190.296,189.7179,190.097,10837.0
2021-08-27 09:40:00,200.7,200.7,200.25,200.35,2225.0,190.2202,190.2202,189.7937,189.8885,2225.0
2021-08-27 09:45:00,200.42,200.73,200.32,200.41,27699.0,189.9548,190.2486,189.86,189.9453,27699.0
2021-08-27 09:50:00,200.37,200.54,200.26,200.54,3472.0,189.9074,190.0686,189.8032,190.0686,3472.0
2021-08-27 09:55:00,200.65,200.65,200.19,200.5,3600.0,190.1728,190.1728,189.7368,190.0306,3600.0
2021-08-27 10:00:00,200.35,200.44,200.11,200.43,17397.0,189.8885,189.9738,189.661,189.9643,17397.0
2021-08-27 10:05:00,200.44,200.74,200.32,200.67,9920.0,189.9738,190.2581,189.86,190.1918,9920.0
2021-08-27 10:10:00,200.73,201.05,200.67,200.9,11446.0,190.2486,190.5519,190.1918,190.4098,11446.0
2021-08-27 10:15:00,200.8,200.86,200.68,200.76,2687.0,190.315,190.3719,190.2012,190.2771,2687.0
2021-08-27 10:20:00,200.78,200.85,200.66,200.75,15551.0,190.296,190.3624,190.1823,190.2676,15551.0
2021-08-27 10:25:00,200.58,200.59,200.38,200.48,9678.0,190.1065,190.1159,189.9169,190.0117,9678.0
2021-08-27 10:30:00,200.47,200.68,200.37,200.41,16655.0,190.0022,190.2012,189.9074,189.9453,16655.0
2021-08-27 10:35:00,200.45,200.49,200.15,200.33,9544.0,189.9833,190.0212,189.6989,189.8695,9544.0
2021-08-27 10:40:00,200.39,200.4,199.82,199.91,10295.0,189.9264,189.9359,189.3862,189.4715,10295.0
2021-08-27 10:45:00,199.86,200.12,199.78,200.11,3295.0,189.4241,189.6705,189.3482,189.661,3295.0
2021-08-27 10:50:00,200.11,200.54,200.11,200.35,2590.0,189.661,190.0686,189.661,189.8885,2590.0
2021-08-27 10:55:00,200.31,200.37,200.01,200.04,7965.0,189.8506,189.9074,189.5662,189.5947,7965.0
2021-08-27 11:00:00,200.02,200.29,200.02,200.11,2903.0,189.5757,189.8316,189.5757,189.661,2903.0
2021-08-27 11:05:00,200.07,200.21,199.99,200.03,7884.0,189.6231,189.7558,189.5473,189.5852,7884.0
2021-08-27 11:10:00,199.94,200.04,199.89,200.04,2800.0,189.4999,189.5947,189.4525,189.5947,2800.0
2021-08-27 11:15:00,200.03,200.09,199.85,199.98,1787.0,189.5852,189.6421,189.4146,189.5378,1787.0
2021-08-27 11:20:00,200.0,200.0,199.89,199.89,2419.0,189.5568,189.5568,189.4525,189.4525,2419.0
2021-08-27 11:25:00,199.89,199.94,199.79,199.9,3419.0,189.4525,189.4999,189.3577,189.462,3419.0
2021-08-27 11:30:00,199.91,200.01,199.89,199.99,1394.0,189.4715,189.5662,189.4525,189.5473,1394.0
2021-08-27 11:35:00,200.0,200.0,199.66,199.92,26438.0,189.5568,189.5568,189.2345,189.4809,26438.0
2021-08-27 11:40:00,199.93,200.13,199.93,200.01,1726.0,189.4904,189.68,189.4904,189.5662,1726.0
2021-08-27 11:45:00,199.97,200.35,199.97,200.19,5077.0,189.5283,189.8885,189.5283,189.7368,5077.0
2021-08-27 11:50:00,200.2,200.2,199.91,199.98,2409.0,189.7463,189.7463,189.4715,189.5378,2409.0
2021-08-27 11:55:00,200.0,200.03,199.65,199.73,9201.0,189.5568,189.5852,189.225,189.3009,9201.0
2021-08-27 12:00:00,199.83,199.98,199.82,199.98,9694.0,189.3956,189.5378,189.3862,189.5378,9694.0
2021-08-27 12:05:00,200.0,200.06,199.96,199.96,4390.0,189.5568,189.6136,189.5188,189.5188,4390.0
2021-08-27 12:10:00,199.96,199.98,199.79,199.82,12810.0,189.5188,189.5378,189.3577,189.3862,12810.0
2021-08-27 12:15:00,199.81,199.88,199.8,199.8,1845.0,189.3767,189.443,189.3672,189.3672,1845.0
2021-08-27 12:20:00,199.86,199.87,199.75,199.8,1790.0,189.4241,189.4335,189.3198,189.3672,1790.0
2021-08-27 12:25:00,199.77,199.94,199.67,199.94,4528.0,189.3388,189.4999,189.244,189.4999,4528.0
2021-08-27 12:30:00,199.91,199.92,199.84,199.84,2632.0,189.4715,189.4809,189.4051,189.4051,2632.0
2021-08-27 12:35:00,199.82,199.87,199.62,199.83,6014.0,189.3862,189.4335,189.1966,189.3956,6014.0
2021-08-27 12:40:00,199.81,199.93,199.8,199.86,2361.0,189.3767,189.4904,189.3672,189.4241,2361.0
2021-08-27 12:45:00,199.85,199.98,199.84,199.89,1416.0,189.4146,189.5378,189.4051,189.4525,1416.0
2021-08-27 12:50:00,199.82,199.9,199.8,199.85,3441.0,189.3862,189.462,189.3672,189.4146,3441.0
2021-08-27 12:55:00,199.86,199.86,199.67,199.68,2202.0,189.4241,189.4241,189.244,189.2535,2202.0
2021-08-27 13:00:00,199.68,199.77,199.61,199.66,2628.0,189.2535,189.3388,189.1871,189.2345,2628.0
2021-08-27 13:05:00,199.69,199.77,199.62,199.64,18389.0,189.2629,189.3388,189.1966,189.2156,18389.0
2021-08-27 13:10:00,199.63,199.69,199.61,199.61,9948.0,189.2061,189.2629,189.1871,189.1871,9948.0
2021-08-27 13:15:00,199.57,199.57,199.42,199.52,2595.0,189.1492,189.1492,189.007,189.1018,2595.0
2021-08-27 13:20:00,199.57,199.57,199.36,199.4,28591.0,189.1492,189.1492,188.9502,188.9881,28591.0
2021-08-27 13:25:00,199.4,199.49,199.4,199.47,1897.0,188.9881,189.0734,188.9881,189.0544,1897.0
2021-08-27 13:30:00,199.42,199.57,199.42,199.57,1575.0,189.007,189.1492,189.007,189.1492,1575.0
2021-08-27 13:35:00,199.6,199.67,199.59,199.62,1742.0,189.1776,189.244,189.1682,189.1966,1742.0
2021-08-27 13:40:00,199.58,199.65,199.57,199.62,1899.0,189.1587,189.225,189.1492,189.1966,1899.0
2021-08-27 13:45:00,199.59,199.8,199.59,199.75,4220.0,189.1682,189.3672,189.1682,189.3198,4220.0
2021-08-27 13:50:00,199.72,199.77,199.68,199.74,1524.0,189.2914,189.3388,189.2535,189.3103,1524.0
2021-08-27 13:55:00,199.73,199.75,199.64,199.74,1803.0,189.3009,189.3198,189.2156,189.3103,1803.0
2021-08-27 14:00:00,199.76,199.76,199.56,199.56,2160.0,189.3293,189.3293,189.1397,189.1397,2160.0
2021-08-27 14:05:00,199.6,199.6,199.33,199.45,8477.0,189.1776,189.1776,188.9217,189.0355,8477.0
2021-08-27 14:10:00,199.46,199.56,199.41,199.5,5240.0,189.045,189.1397,188.9976,189.0829,5240.0
2021-08-27 14:15:00,199.5,199.54,199.41,199.49,4014.0,189.0829,189.1208,188.9976,189.0734,4014.0
2021-08-27 14:20:00,199.5,199.51,199.31,199.31,4182.0,189.0829,189.0923,188.9028,188.9028,4182.0
2021-08-27 14:25:00,199.33,199.51,199.3,199.48,6886.0,188.9217,189.0923,188.8933,189.0639,6886.0
2021-08-27 14:30:00,199.49,199.52,199.36,199.42,3505.0,189.0734,189.1018,188.9502,189.007,3505.0
2021-08-27 14:35:00,199.45,199.55,199.36,199.45,4800.0,189.0355,189.1303,188.9502,189.0355,4800.0
2021-08-27 14:40:00,199.45,199.5,199.31,199.45,6909.0,189.0355,189.0829,188.9028,189.0355,6909.0
2021-08-27 14:45:00,199.42,199.5,199.36,199.5,6695.0,189.007,189.0829,188.9502,189.0829,6695.0
2021-08-27 14:50:00,199.48,199.5,199.24,199.31,4461.0,189.0639,189.0829,188.8364,188.9028,4461.0
2021-08-27 14:55:00,199.33,199.46,199.32,199.41,10583.0,188.9217,189.045,188.9123,188.9976,10583.0
2021-08-27 15:00:00,199.41,199.51,199.38,199.42,5778.0,188.9976,189.0923,188.9691,189.007,5778.0
2021-08-27 15:05:00,199.39,199.51,199.27,199.46,6769.0,188.9786,189.0923,188.8649,189.045,6769.0
2021-08-27 15:10:00,199.44,199.55,199.39,199.46,6814.0,189.026,189.1303,188.9786,189.045,6814.0
2021-08-27 15:15:00,199.49,199.51,199.44,199.5,5599.0,189.0734,189.0923,189.026,189.0829,5599.0
2021-08-27 15:20:00,199.5,199.5,199.36,199.36,3135.0,189.0829,189.0829,188.9502,188.9502,3135.0
2021-08-27 15:25:00,199.37,199.47,199.31,199.37,7122.0,188.9597,189.0544,188.9028,188.9597,7122.0
2021-08-27 15:30:00,199.39,199.47,199.34,199.43,14262.0,188.9786,189.0544,188.9312,189.0165,14262.0
2021-08-27 15:35:00,199.42,199.47,199.33,199.35,4842.0,189.007,189.0544,188.9217,188.9407,4842.0
2021-08-27 15:40:00,199.35,199.36,199.22,199.36,8717.0,188.9407,188.9502,188.8175,188.9502,8717.0
2021-08-27 15:45:00,199.4,199.42,198.98,198.98,8302.0,188.9881,189.007,188.59,188.59,8302.0
2021-08-27 15:50:00,198.98,199.15,198.95,198.98,17998.0,188.59,188.7511,188.5616,188.59,17998.0
2021-08-27 15:55:00,198.98,199.02,198.73,198.81,59449.0,188.59,188.6279,188.3531,188.4289,59449.0
2021-08-30 09:30:00,199.56,199.56,199.24,199.25,7948.0,189.1397,189.1397,188.8364,188.8459,7948.0
2021-08-30 09:35:00,199.29,199.29,198.52,198.76,27266.0,188.8838,188.8838,188.154,188.3815,27266.0
2021-08-30 09:40:00,198.85,199.01,198.67,199.01,6322.0,188.4668,188.6185,188.2962,188.6185,6322.0
2021-08-30 09:45:00,199.19,199.55,199.19,199.3,5390.0,188.7891,189.1303,188.7891,188.8933,5390.0
2021-08-30 09:50:00,199.3,199.35,199.09,199.3,4234.0,188.8933,188.9407,188.6943,188.8933,4234.0
2021-08-30 09:55:00,199.3,199.33,199.23,199.25,3015.0,188.8933,188.9217,188.827,188.8459,3015.0
2021-08-30 10:00:00,199.17,199.34,199.17,199.3,6946.0,188.7701,188.9312,188.7701,188.8933,6946.0
2021-08-30 10:05:00,199.3,199.37,199.15,199.29,6600.0,188.8933,188.9597,188.7511,188.8838,6600.0
2021-08-30 10:10:00,199.28,199.55,199.28,199.55,1800.0,188.8744,189.1303,188.8744,189.1303,1800.0
2021-08-30 10:15:00,199.68,199.78,199.65,199.78,1264.0,189.2535,189.3482,189.225,189.3482,1264.0
2021-08-30 10:20:00,199.78,199.78,199.72,199.73,1900.0,189.3482,189.3482,189.2914,189.3009,1900.0
2021-08-30 10:25:00,199.72,199.78,199.65,199.75,10315.0,189.2914,189.3482,189.225,189.3198,10315.0
2021-08-30 10:30:00,199.73,199.77,199.67,199.72,3757.0,189.3009,189.3388,189.244,189.2914,3757.0
2021-08-30 10:35:00,199.71,199.72,199.48,199.64,2304.0,189.2819,189.2914,189.0639,189.2156,2304.0
2021-08-30 10:40:00,199.7,199.74,199.66,199.67,2619.0,189.2724,189.3103,189.2345,189.244,2619.0
2021-08-30 10:45:00,199.68,199.85,199.67,199.78,9055.0,189.2535,189.4146,189.244,189.3482,9055.0
2021-08-30 10:50:00,199.8,200.15,199.79,200.15,2087.0,189.3672,189.6989,189.3577,189.6989,2087.0
2021-08-30 10:55:00,200.15,200.23,199.9,199.97,4566.0,189.6989,189.7747,189.462,189.5283,4566.0
2021-08-30 11:00:00,199.98,200.0,199.86,200.0,8748.0,189.5378,189.5568,189.4241,189.5568,8748.0
2021-08-30 11:05:00,200.03,200.26,199.92,200.22,6499.0,189.5852,189.8032,189.4809,189.7653,6499.0
2021-08-30 11:10:00,200.27,200.27,200.06,200.17,4542.0,189.8127,189.8127,189.6136,189.7179,4542.0
2021-08-30 11:15:00,200.24,200.25,200.02,200.07,4921.0,189.7842,189.7937,189.5757,189.6231,4921.0
2021-08-30 11:20:00,200.04,200.05,199.78,199.79,4535.0,189.5947,189.6041,189.3482,189.3577,4535.0
2021-08-30 11:25:00,199.71,199.81,199.68,199.81,1000.0,189.2819,189.3767,189.2535,189.3767,1000.0
2021-08-30 11:30:00,199.8,200.33,199.8,200.3,3818.0,189.3672,189.8695,189.3672,189.8411,3818.0
2021-08-30 11:35:00,200.35,200.36,200.15,200.15,2782.0,189.8885,189.898,189.6989,189.6989,2782.0
2021-08-30 11:40:00,200.17,200.18,200.01,200.01,3500.0,189.7179,189.7274,189.5662,189.5662,3500.0
2021-08-30 11:45:00,200.01,200.07,199.88,200.0,1778.0,189.5662,189.6231,189.443,189.5568,1778.0
2021-08-30 11:50:00,200.05,200.07,200.0,200.0,601.0,189.6041,189.6231,189.5568,189.5568,601.0
2021-08-30 11:55:00,200.04,200.07,200.0,200.0,914.0,189.5947,189.6231,189.5568,189.5568,914.0
2021-08-30 12:00:00,199.98,200.1,199.98,200.08,7677.0,189.5378,189.6515,189.5378,189.6326,7677.0
2021-08-30 12:05:00,200.06,200.13,200.03,200.09,3959.0,189.6136,189.68,189.5852,189.6421,3959.0
2021-08-30 12:10:00,200.09,200.11,200.04,200.1,2969.0,189.6421,189.661,189.5947,189.6515,2969.0
2021-08-30 12:15:00,200.13,200.13,200.03,200.03,758.0,189.68,189.68,189.5852,189.5852,758.0
2021-08-30 12:20:00,199.84,199.94,199.84,199.89,992.0,189.4051,189.4999,189.4051,189.4525,992.0
2021-08-30 12:25:00,199.89,199.89,199.82,199.87,1291.0,189.4525,189.4525,189.3862,189.4335,1291.0
2021-08-30 12:30:00,199.89,199.97,199.89,199.91,1226.0,189.4525,189.5283,189.4525,189.4715,1226.0
2021-08-30 12:35:00,199.91,199.96,199.9,199.96,504.0,189.4715,189.5188,189.462,189.5188,504.0
2021-08-30 12:40:00,199.96,199.97,199.93,199.93,400.0,189.5188,189.5283,189.4904,189.4904,400.0
2021-08-30 12:45:00,199.96,199.98,199.94,199.94,476.0,189.5188,189.5378,189.4999,189.4999,476.0
2021-08-30 12:50:00,199.9,199.95,199.89,199.95,1475.0,189.462,189.5094,189.4525,189.5094,1475.0
2021-08-30 12:55:00,199.92,200.01,199.86,200.0,1261.0,189.4809,189.5662,189.4241,189.5568,1261.0
2021-08-30 13:00:00,199.99,200.03,199.95,199.95,849.0,189.5473,189.5852,189.5094,189.5094,849.0
2021-08-30 13:05:00,199.9,200.08,199.9,200.06,1717.0,189.462,189.6326,189.462,189.6136,1717.0
2021-08-30 13:10:00,200.03,200.08,199.99,200.07,4106.0,189.5852,189.6326,189.5473,189.6231,4106.0
2021-08-30 13:15:00,200.07,200.08,199.95,200.03,2067.0,189.6231,189.6326,189.5094,189.5852,2067.0
2021-08-30 13:20:00,200.03,200.03,199.93,200.01,3315.0,189.5852,189.5852,189.4904,189.5662,3315.0
2021-08-30 13:25:00,200.06,200.1,200.0,200.07,6152.0,189.6136,189.6515,189.5568,189.6231,6152.0
2021-08-30 13:30:00,200.08,200.1,200.04,200.09,3220.0,189.6326,189.6515,189.5947,189.6421,3220.0
2021-08-30 13:35:00,200.06,200.17,199.93,200.17,5099.0,189.6136,189.7179,189.4904,189.7179,5099.0
2021-08-30 13:40:00,200.19,200.27,200.17,200.27,7630.0,189.7368,189.8127,189.7179,189.8127,7630.0
2021-08-30 13:45:00,200.42,200.42,200.37,200.37,1800.0,189.9548,189.9548,189.9074,189.9074,1800.0
2021-08-30 13:50:00,200.42,200.62,200.42,200.62,1164.0,189.9548,190.1444,189.9548,190.1444,1164.0
2021-08-30 13:55:00,200.64,200.69,200.57,200.68,2021.0,190.1633,190.2107,190.097,190.2012,2021.0
2021-08-30 14:00:00,200.64,200.75,200.56,200.72,1536.0,190.1633,190.2676,190.0875,190.2392,1536.0
2021-08-30 14:05:00,200.72,200.8,200.68,200.73,1900.0,190.2392,190.315,190.2012,190.2486,1900.0
2021-08-30 14:10:00,200.71,200.73,200.65,200.66,1883.0,190.2297,190.2486,190.1728,190.1823,1883.0
2021-08-30 14:15:00,200.64,200.73,200.62,200.65,2515.0,190.1633,190.2486,190.1444,190.1728,2515.0
2021-08-30 14:20:00,200.67,200.75,200.66,200.68,1634.0,190.1918,190.2676,190.1823,190.2012,1634.0
2021-08-30 14:25:00,200.65,200.67,200.55,200.56,1447.0,190.1728,190.1918,190.078,190.0875,1447.0
2021-08-30 14:30:00,200.5,200.54,200.42,200.45,4852.0,190.0306,190.0686,189.9548,189.9833,4852.0
2021-08-30 14:35:00,200.47,200.47,200.32,200.32,7576.0,190.0022,190.0022,189.86,189.86,7576.0
2021-08-30 14:40:00,200.3,200.41,200.29,200.4,2200.0,189.8411,189.9453,189.8316,189.9359,2200.0
2021-08-30 14:45:00,200.42,200.56,200.42,200.54,903.0,189.9548,190.0875,189.9548,190.0686,903.0
2021-08-30 14:50:00,200.59,200.61,200.58,200.61,500.0,190.1159,190.1349,190.1065,190.1349,500.0
2021-08-30 14:55:00,200.63,200.69,200.6,200.66,1003.0,190.1539,190.2107,190.1254,190.1823,1003.0
2021-08-30 15:00:00,200.68,200.82,200.66,200.82,1918.0,190.2012,190.3339,190.1823,190.3339,1918.0
2021-08-30 15:05:00,200.82,200.83,200.76,200.77,1296.0,190.3339,190.3434,190.2771,190.2866,1296.0
2021-08-30 15:10:00,200.78,200.81,200.73,200.76,1128.0,190.296,190.3245,190.2486,190.2771,1128.0
2021-08-30 15:15:00,200.74,200.8,200.7,200.7,2139.0,190.2581,190.315,190.2202,190.2202,2139.0
2021-08-30 15:20:00,200.71,200.78,200.71,200.74,1971.0,190.2297,190.296,190.2297,190.2581,1971.0
2021-08-30 15:25:00,200.8,200.94,200.8,200.9,4553.0,190.315,190.4477,190.315,190.4098,4553.0
2021-08-30 15:30:00,200.86,200.86,200.66,200.72,4037.0,190.3719,190.3719,190.1823,190.2392,4037.0
2021-08-30 15:35:00,200.73,200.73,200.56,200.57,5267.0,190.2486,190.2486,190.0875,190.097,5267.0
2021-08-30 15:40:00,200.55,200.55,200.39,200.39,4803.0,190.078,190.078,189.9264,189.9264,4803.0
2021-08-30 15:45:00,200.38,200.38,200.24,200.35,12095.0,189.9169,189.9169,189.7842,189.8885,12095.0
2021-08-30 15:50:00,200.33,200.33,200.13,200.18,16562.0,189.8695,189.8695,189.68,189.7274,16562.0
2021-08-30 15:55:00,200.17,200.29,199.98,200.11,40520.0,189.7179,189.8316,189.5378,189.661,40520.0
2021-08-31 09:30:00,200.1,200.33,199.06,199.23,12043.0,189.6515,189.8695,188.6658,188.827,12043.0
2021-08-31 09:35:00,199.36,199.37,199.04,199.22,4369.0,188.9502,188.9597,188.6469,188.8175,4369.0
2021-08-31 09:40:00,199.36,199.38,199.15,199.21,2316.0,188.9502,188.9691,188.7511,188.808,2316.0
2021-08-31 09:45:00,199.24,199.32,198.74,199.18,14412.0,188.8364,188.9123,188.3625,188.7796,14412.0
2021-08-31 09:50:00,199.17,199.21,198.72,199.16,14731.0,188.7701,188.808,188.3436,188.7606,14731.0
2021-08-31 09:55:00,199.12,199.12,198.75,198.98,21959.0,188.7227,188.7227,188.372,188.59,21959.0
2021-08-31 10:00:00,199.05,199.23,198.72,198.82,5094.0,188.6564,188.827,188.3436,188.4384,5094.0
2021-08-31 10:05:00,198.81,199.12,198.75,199.12,6303.0,188.4289,188.7227,188.372,188.7227,6303.0
2021-08-31 10:10:00,199.05,199.05,198.6,198.71,2487.0,188.6564,188.6564,188.2299,188.3341,2487.0
2021-08-31 10:15:00,198.67,198.82,198.6,198.67,4561.0,188.2962,188.4384,188.2299,188.2962,4561.0
2021-08-31 10:20:00,198.48,198.58,198.27,198.3,5145.0,188.1161,188.2109,187.9171,187.9455,5145.0
2021-08-31 10:25:00,198.28,198.97,198.15,198.97,10257.0,187.9266,188.5805,187.8034,188.5805,10257.0
2021-08-31 10:30:00,199.03,199.27,198.93,199.18,3693.0,188.6374,188.8649,188.5426,188.7796,3693.0
2021-08-31 10:35:00,199.11,199.25,198.97,199.24,9752.0,188.7132,188.8459,188.5805,188.8364,9752.0
2021-08-31 10:40:00,199.35,199.39,199.16,199.38,2352.0,188.9407,188.9786,188.7606,188.9691,2352.0
2021-08-31 10:45:00,199.5,199.83,199.47,199.83,5362.0,189.0829,189.3956,189.0544,189.3956,5362.0
2021-08-31 10:50:00,199.85,199.85,199.62,199.69,2700.0,189.4146,189.4146,189.1966,189.2629,2700.0
2021-08-31 10:55:00,199.73,199.78,199.64,199.7,2733.0,189.3009,189.3482,189.2156,189.2724,2733.0
2021-08-31 11:00:00,199.74,199.75,199.39,199.45,1212.0,189.3103,189.3198,188.9786,189.0355,1212.0
2021-08-31 11:05:00,199.36,199.64,199.36,199.53,1567.0,188.9502,189.2156,188.9502,189.1113,1567.0
2021-08-31 11:10:00,199.58,199.67,199.48,199.55,2714.0,189.1587,189.244,189.0639,189.1303,2714.0
2021-08-31 11:15:00,199.54,199.66,199.49,199.64,2259.0,189.1208,189.2345,189.0734,189.2156,2259.0
2021-08-31 11:20:00,199.61,199.63,199.47,199.56,4001.0,189.1871,189.2061,189.0544,189.1397,4001.0
2021-08-31 11:25:00,199.53,199.57,199.42,199.48,1800.0,189.1113,189.1492,189.007,189.0639,1800.0
2021-08-31 11:30:00,199.51,199.54,199.45,199.46,1940.0,189.0923,189.1208,189.0355,189.045,1940.0
2021-08-31 11:35:00,199.38,199.48,199.37,199.44,1114.0,188.9691,189.0639,188.9597,189.026,1114.0
2021-08-31 11:40:00,199.44,199.56,199.44,199.54,800.0,189.026,189.1397,189.026,189.1208,800.0
2021-08-31 11:45:00,199.55,199.55,199.42,199.47,1740.0,189.1303,189.1303,189.007,189.0544,1740.0
2021-08-31 11:50:00,199.52,199.52,199.36,199.43,1400.0,189.1018,189.1018,188.9502,189.0165,1400.0
2021-08-31 11:55:00,199.31,199.39,199.3,199.39,300.0,188.9028,188.9786,188.8933,188.9786,300.0
2021-08-31 12:00:00,199.37,199.37,199.3,199.3,700.0,188.9597,188.9597,188.8933,188.8933,700.0
2021-08-31 12:05:00,199.37,199.37,199.29,199.29,1001.0,188.9597,188.9597,188.8838,188.8838,1001.0
2021-08-31 12:10:00,199.26,199.43,199.19,199.43,6126.0,188.8554,189.0165,188.7891,189.0165,6126.0
2021-08-31 12:15:00,199.41,199.63,199.37,199.63,4421.0,188.9976,189.2061,188.9597,189.2061,4421.0
2021-08-31 12:20:00,199.64,199.64,199.45,199.62,2079.0,189.2156,189.2156,189.0355,189.1966,2079.0
2021-08-31 12:25:00,199.6,199.71,199.56,199.63,4104.0,189.1776,189.2819,189.1397,189.2061,4104.0
2021-08-31 12:30:00,199.65,199.66,199.5,199.52,2228.0,189.225,189.2345,189.0829,189.1018,2228.0
2021-08-31 12:35:00,199.5,199.51,199.29,199.39,29000.0,189.0829,189.0923,188.8838,188.9786,29000.0
2021-08-31 12:40:00,199.46,199.66,199.46,199.66,3109.0,189.045,189.2345,189.045,189.2345,3109.0
2021-08-31 12:45:00,199.74,199.78,199.62,199.64,3318.0,189.3103,189.3482,189.1966,189.2156,3318.0
2021-08-31 12:50:00,199.78,199.87,199.75,199.84,1886.0,189.3482,189.4335,189.3198,189.4051,1886.0
2021-08-31 12:55:00,199.81,199.81,199.63,199.72,2664.0,189.3767,189.3767,189.2061,189.2914,2664.0
2021-08-31 13:00:00,199.66,199.88,199.66,199.88,607.0,189.2345,189.443,189.2345,189.443,607.0
2021-08-31 13:05:00,199.93,199.93,199.66,199.66,2087.0,189.4904,189.4904,189.2345,189.2345,2087.0
2021-08-31 13:10:00,199.66,199.82,199.66,199.7,3181.0,189.2345,189.3862,189.2345,189.2724,3181.0
2021-08-31 13:15:00,199.69,199.75,199.65,199.67,1847.0,189.2629,189.3198,189.225,189.244,1847.0
2021-08-31 13:20:00,199.72,199.76,199.56,199.61,7614.0,189.2914,189.3293,189.1397,189.1871,7614.0
2021-08-31 13:25:00,199.58,199.66,199.51,199.62,5315.0,189.1587,189.2345,189.0923,189.1966,5315.0
2021-08-31 13:30:00,199.63,199.63,199.44,199.49,2541.0,189.2061,189.2061,189.026,189.0734,2541.0
2021-08-31 13:35:00,199.53,199.59,199.38,199.45,2232.0,189.1113,189.1682,188.9691,189.0355,2232.0
2021-08-31 13:40:00,199.49,199.5,199.13,199.14,3011.0,189.0734,189.0829,188.7322,188.7417,3011.0
2021-08-31 13:45:00,199.12,199.26,199.12,199.21,1800.0,188.7227,188.8554,188.7227,188.808,1800.0
2021-08-31 13:50:00,199.23,199.27,199.14,199.2,2574.0,188.827,188.8649,188.7417,188.7985,2574.0
2021-08-31 13:55:00,199.28,199.28,199.19,199.24,1100.0,188.8744,188.8744,188.7891,188.8364,1100.0
2021-08-31 14:00:00,199.31,199.38,199.24,199.24,1616.0,188.9028,188.9691,188.8364,188.8364,1616.0
2021-08-31 14:05:00,199.23,199.23,199.11,199.16,2037.0,188.827,188.827,188.7132,188.7606,2037.0
2021-08-31 14:10:00,199.12,199.13,199.01,199.07,1613.0,188.7227,188.7322,188.6185,188.6753,1613.0
2021-08-31 14:15:00,199.11,199.14,199.01,199.05,2825.0,188.7132,188.7417,188.6185,188.6564,2825.0
2021-08-31 14:20:00,199.17,199.17,199.01,199.01,1613.0,188.7701,188.7701,188.6185,188.6185,1613.0
2021-08-31 14:25:00,199.07,199.09,198.89,198.93,2824.0,188.6753,188.6943,188.5047,188.5426,2824.0
2021-08-31 14:30:00,198.95,198.98,198.85,198.85,1130.0,188.5616,188.59,188.4668,188.4668,1130.0
2021-08-31 14:35:00,198.85,198.91,198.77,198.77,1801.0,188.4668,188.5237,188.391,188.391,1801.0
2021-08-31 14:40:00,198.77,198.79,198.69,198.72,2462.0,188.391,188.4099,188.3152,188.3436,2462.0
2021-08-31 14:45:00,198.67,198.67,198.61,198.67,1724.0,188.2962,188.2962,188.2393,188.2962,1724.0
2021-08-31 14:50:00,198.68,198.81,198.65,198.66,3907.0,188.3057,188.4289,188.2772,188.2867,3907.0
2021-08-31 14:55:00,198.63,198.9,198.63,198.89,3300.0,188.2583,188.5142,188.2583,188.5047,3300.0
2021-08-31 15:00:00,198.87,198.94,198.83,198.93,2825.0,188.4858,188.5521,188.4478,188.5426,2825.0
2021-08-31 15:05:00,198.93,198.93,198.75,198.84,4361.0,188.5426,188.5426,188.372,188.4573,4361.0
2021-08-31 15:10:00,198.84,198.86,198.76,198.78,2289.0,188.4573,188.4763,188.3815,188.4005,2289.0
2021-08-31 15:15:00,198.74,198.74,198.4,198.42,9645.0,188.3625,188.3625,188.0403,188.0593,9645.0
2021-08-31 15:20:00,198.4,198.41,198.24,198.37,7671.0,188.0403,188.0498,187.8887,188.0119,7671.0
2021-08-31 15:25:00,198.35,198.44,198.17,198.29,7096.0,187.9929,188.0782,187.8223,187.936,7096.0
2021-08-31 15:30:00,198.31,198.34,198.21,198.34,9866.0,187.955,187.9834,187.8602,187.9834,9866.0
2021-08-31 15:35:00,198.33,198.53,198.19,198.53,11004.0,187.974,188.1635,187.8413,188.1635,11004.0
2021-08-31 15:40:00,198.52,198.63,198.43,198.63,8882.0,188.154,188.2583,188.0687,188.2583,8882.0
2021-08-31 15:45:00,198.61,198.71,198.53,198.7,10735.0,188.2393,188.3341,188.1635,188.3246,10735.0
2021-08-31 15:50:00,198.69,198.69,198.31,198.41,47971.0,188.3152,188.3152,187.955,188.0498,47971.0
2021-08-31 15:55:00,198.42,198.97,198.4,198.47,103271.0,188.0593,188.5805,188.0403,188.1066,103271.0
2021-09-01 09:30:00,198.85,198.85,198.09,198.61,40719.0,188.4668,188.4668,187.7465,188.2393,40719.0
2021-09-01 09:35:00,198.5,198.68,198.38,198.57,24010.0,188.1351,188.3057,188.0213,188.2014,24010.0
2021-09-01 09:40:00,198.55,198.62,198.33,198.4,15445.0,188.1825,188.2488,187.974,188.0403,15445.0
2021-09-01 09:45:00,198.37,198.4,198.0,198.0,5156.0,188.0119,188.0403,187.6612,187.6612,5156.0
2021-09-01 09:50:00,197.87,198.17,197.79,198.17,10894.0,187.538,187.8223,187.4622,187.8223,10894.0
2021-09-01 09:55:00,198.11,198.14,196.93,197.63,34422.0,187.7654,187.7939,186.6471,187.3105,34422.0
2021-09-01 10:00:00,197.63,198.21,197.55,198.0,14891.0,187.3105,187.8602,187.2347,187.6612,14891.0
2021-09-01 10:05:00,198.05,198.09,197.26,197.42,5940.0,187.7086,187.7465,186.9598,187.1115,5940.0
2021-09-01 10:10:00,197.39,197.42,196.98,197.09,2238.0,187.083,187.1115,186.6944,186.7987,2238.0
2021-09-01 10:15:00,197.16,197.16,196.84,196.99,8352.0,186.8651,186.8651,186.5618,186.7039,8352.0
2021-09-01 10:20:00,196.92,196.92,196.7,196.77,4179.0,186.6376,186.6376,186.4291,186.4954,4179.0
2021-09-01 10:25:00,196.74,196.95,196.72,196.78,5512.0,186.467,186.666,186.448,186.5049,5512.0
2021-09-01 10:30:00,196.78,197.07,196.73,196.95,6919.0,186.5049,186.7798,186.4575,186.666,6919.0
2021-09-01 10:35:00,196.96,197.14,196.75,197.14,5187.0,186.6755,186.8461,186.4765,186.8461,5187.0
2021-09-01 10:40:00,197.14,197.17,197.06,197.1,4773.0,186.8461,186.8745,186.7703,186.8082,4773.0
2021-09-01 10:45:00,197.1,197.64,197.09,197.62,3901.0,186.8082,187.32,186.7987,187.301,3901.0
2021-09-01 10:50:00,197.62,197.62,197.38,197.57,3644.0,187.301,187.301,187.0736,187.2536,3644.0
2021-09-01 10:55:00,197.66,197.74,197.49,197.74,3888.0,187.3389,187.4148,187.1778,187.4148,3888.0
2021-09-01 11:00:00,197.73,197.85,197.62,197.68,3878.0,187.4053,187.519,187.301,187.3579,3878.0
2021-09-01 11:05:00,197.71,197.71,197.49,197.57,3232.0,187.3863,187.3863,187.1778,187.2536,3232.0
2021-09-01 11:10:00,197.58,197.83,197.56,197.65,9316.0,187.2631,187.5001,187.2442,187.3295,9316.0
2021-09-01 11:15:00,197.71,197.83,197.63,197.67,6538.0,187.3863,187.5001,187.3105,187.3484,6538.0
2021-09-01 11:20:00,197.62,197.62,197.06,197.22,3303.0,187.301,187.301,186.7703,186.9219,3303.0
2021-09-01 11:25:00,197.2,197.34,197.05,197.32,3367.0,186.903,187.0357,186.7608,187.0167,3367.0
2021-09-01 11:30:00,197.34,197.75,197.34,197.55,15681.0,187.0357,187.4242,187.0357,187.2347,15681.0
2021-09-01 11:35:00,197.55,197.68,197.54,197.54,1134.0,187.2347,187.3579,187.2252,187.2252,1134.0
2021-09-01 11:40:00,197.52,197.55,197.33,197.39,2204.0,187.2063,187.2347,187.0262,187.083,2204.0
2021-09-01 11:45:00,197.41,197.41,197.23,197.28,2442.0,187.102,187.102,186.9314,186.9788,2442.0
2021-09-01 11:50:00,197.31,197.52,197.31,197.41,3585.0,187.0072,187.2063,187.0072,187.102,3585.0
2021-09-01 11:55:00,197.47,197.51,197.33,197.33,1630.0,187.1589,187.1968,187.0262,187.0262,1630.0
2021-09-01 12:00:00,197.25,197.47,197.25,197.46,3498.0,186.9504,187.1589,186.9504,187.1494,3498.0
2021-09-01 12:05:00,197.38,197.48,197.33,197.4,2001.0,187.0736,187.1683,187.0262,187.0925,2001.0
2021-09-01 12:10:00,197.37,197.42,197.21,197.24,6724.0,187.0641,187.1115,186.9124,186.9409,6724.0
2021-09-01 12:15:00,197.16,197.32,197.11,197.21,4050.0,186.8651,187.0167,186.8177,186.9124,4050.0
2021-09-01 12:20:00,197.18,197.27,197.11,197.25,2331.0,186.884,186.9693,186.8177,186.9504,2331.0
2021-09-01 12:25:00,197.29,197.29,197.04,197.1,2802.0,186.9883,186.9883,186.7513,186.8082,2802.0
2021-09-01 12:30:00,197.07,197.23,197.06,197.23,3420.0,186.7798,186.9314,186.7703,186.9314,3420.0
2021-09-01 12:35:00,197.37,197.46,197.33,197.42,3776.0,187.0641,187.1494,187.0262,187.1115,3776.0
2021-09-01 12:40:00,197.37,197.4,197.17,197.34,3119.0,187.0641,187.0925,186.8745,187.0357,3119.0
2021-09-01 12:45:00,197.29,197.34,197.22,197.23,2000.0,186.9883,187.0357,186.9219,186.9314,2000.0
2021-09-01 12:50:00,197.25,197.29,197.16,197.26,5271.0,186.9504,186.9883,186.8651,186.9598,5271.0
2021-09-01 12:55:00,197.24,197.39,197.22,197.34,3954.0,186.9409,187.083,186.9219,187.0357,3954.0
2021-09-01 13:00:00,197.34,197.44,197.29,197.39,5416.0,187.0357,187.1304,186.9883,187.083,5416.0
2021-09-01 13:05:00,197.39,197.59,197.39,197.59,6373.0,187.083,187.2726,187.083,187.2726,6373.0
2021-09-01 13:10:00,197.6,197.67,197.57,197.59,1855.0,187.2821,187.3484,187.2536,187.2726,1855.0
2021-09-01 13:15:00,197.59,197.64,197.56,197.62,5950.0,187.2726,187.32,187.2442,187.301,5950.0
2021-09-01 13:20:00,197.61,197.84,197.6,197.8,8026.0,187.2916,187.5095,187.2821,187.4716,8026.0
2021-09-01 13:25:00,197.78,197.79,197.65,197.66,3678.0,187.4527,187.4622,187.3295,187.3389,3678.0
2021-09-01 13:30:00,197.67,197.68,197.33,197.33,2066.0,187.3484,187.3579,187.0262,187.0262,2066.0
2021-09-01 13:35:00,197.3,197.42,197.26,197.36,4004.0,186.9977,187.1115,186.9598,187.0546,4004.0
2021-09-01 13:40:00,197.34,197.49,197.22,197.26,6208.0,187.0357,187.1778,186.9219,186.9598,6208.0
2021-09-01 13:45:00,197.25,197.25,197.06,197.12,4801.0,186.9504,186.9504,186.7703,186.8271,4801.0
2021-09-01 13:50:00,197.06,197.26,197.05,197.26,5591.0,186.7703,186.9598,186.7608,186.9598,5591.0
2021-09-01 13:55:00,197.3,197.38,197.3,197.34,2500.0,186.9977,187.0736,186.9977,187.0357,2500.0
2021-09-01 14:00:00,197.34,197.36,197.25,197.31,3100.0,187.0357,187.0546,186.9504,187.0072,3100.0
2021-09-01 14:05:00,197.35,197.47,197.35,197.39,5150.0,187.0451,187.1589,187.0451,187.083,5150.0
2021-09-01 14:10:00,197.4,197.5,197.37,197.39,3609.0,187.0925,187.1873,187.0641,187.083,3609.0
2021-09-01 14:15:00,197.39,197.51,197.35,197.45,4102.0,187.083,187.1968,187.0451,187.1399,4102.0
2021-09-01 14:20:00,197.44,197.68,197.32,197.49,4822.0,187.1304,187.3579,187.0167,187.1778,4822.0
2021-09-01 14:25:00,197.46,197.58,197.45,197.55,1857.0,187.1494,187.2631,187.1399,187.2347,1857.0
2021-09-01 14:30:00,197.51,197.64,197.47,197.64,3879.0,187.1968,187.32,187.1589,187.32,3879.0
2021-09-01 14:35:00,197.64,197.64,197.48,197.49,2735.0,187.32,187.32,187.1683,187.1778,2735.0
2021-09-01 14:40:00,197.53,197.62,197.46,197.48,3988.0,187.2157,187.301,187.1494,187.1683,3988.0
2021-09-01 14:45:00,197.49,197.49,197.37,197.41,5313.0,187.1778,187.1778,187.0641,187.102,5313.0
2021-09-01 14:50:00,197.42,197.54,197.41,197.52,4166.0,187.1115,187.2252,187.102,187.2063,4166.0
2021-09-01 14:55:00,197.56,197.65,197.47,197.52,4069.0,187.2442,187.3295,187.1589,187.2063,4069.0
2021-09-01 15:00:00,197.5,197.6,197.45,197.46,4177.0,187.1873,187.2821,187.1399,187.1494,4177.0
2021-09-01 15:05:00,197.48,197.54,197.39,197.53,5382.0,187.1683,187.2252,187.083,187.2157,5382.0
2021-09-01 15:10:00,197.56,197.64,197.5,197.56,2409.0,187.2442,187.32,187.1873,187.2442,2409.0
2021-09-01 15:15:00,197.55,197.64,197.54,197.6,4018.0,187.2347,187.32,187.2252,187.2821,4018.0
2021-09-01 15:20:00,197.66,197.7,197.6,197.65,2233.0,187.3389,187.3769,187.2821,187.3295,2233.0
2021-09-01 15:25:00,197.61,197.67,197.53,197.53,5205.0,187.2916,187.3484,187.2157,187.2157,5205.0
2021-09-01 15:30:00,197.47,197.66,197.47,197.63,5525.0,187.1589,187.3389,187.1589,187.3105,5525.0
2021-09-01 15:35:00,197.65,197.75,197.64,197.74,6760.0,187.3295,187.4242,187.32,187.4148,6760.0
2021-09-01 15:40:00,197.77,197.77,197.61,197.71,9400.0,187.4432,187.4432,187.2916,187.3863,9400.0
2021-09-01 15:45:00,197.74,197.92,197.74,197.82,8206.0,187.4148,187.5854,187.4148,187.4906,8206.0
2021-09-01 15:50:00,197.8,197.85,197.68,197.83,33868.0,187.4716,187.519,187.3579,187.5001,33868.0
2021-09-01 15:55:00,197.84,197.88,197.67,197.88,46447.0,187.5095,187.5475,187.3484,187.5475,46447.0
2021-09-02 09:30:00,198.7,198.99,198.11,198.75,13763.0,188.8773,189.153,188.3165,188.9248,13763.0
2021-09-02 09:35:00,198.61,199.1,198.47,199.1,3765.0,188.7917,189.2575,188.6587,189.2575,3765.0
2021-09-02 09:40:00,199.31,199.34,198.93,199.09,3000.0,189.4571,189.4857,189.0959,189.248,3000.0
2021-09-02 09:45:00,199.15,199.72,199.15,199.3,3551.0,189.305,189.8469,189.305,189.4476,3551.0
2021-09-02 09:50:00,199.27,199.27,199.1,199.25,4135.0,189.4191,189.4191,189.2575,189.4001,4135.0
2021-09-02 09:55:00,199.26,199.26,198.76,198.99,4101.0,189.4096,189.4096,188.9343,189.153,4101.0
2021-09-02 10:00:00,199.02,199.19,198.87,199.09,4402.0,189.1815,189.3431,189.0389,189.248,4402.0
2021-09-02 10:05:00,199.11,199.17,198.85,199.11,2909.0,189.267,189.3241,189.0199,189.267,2909.0
2021-09-02 10:10:00,199.12,199.35,198.97,199.28,3800.0,189.2765,189.4952,189.1339,189.4286,3800.0
2021-09-02 10:15:00,199.27,199.52,199.26,199.51,5890.0,189.4191,189.6568,189.4096,189.6473,5890.0
2021-09-02 10:20:00,199.53,199.6,199.39,199.6,5655.0,189.6663,189.7328,189.5332,189.7328,5655.0
2021-09-02 10:25:00,199.65,199.96,199.57,199.91,7320.0,189.7803,190.075,189.7043,190.0275,7320.0
2021-09-02 10:30:00,199.95,199.95,199.71,199.71,3156.0,190.0655,190.0655,189.8374,189.8374,3156.0
2021-09-02 10:35:00,199.67,199.7,199.38,199.59,6832.0,189.7993,189.8279,189.5237,189.7233,6832.0
2021-09-02 10:40:00,199.64,199.91,199.59,199.91,16800.0,189.7708,190.0275,189.7233,190.0275,16800.0
2021-09-02 10:45:00,199.96,200.06,199.72,199.83,19965.0,190.075,190.1701,189.8469,189.9514,19965.0
2021-09-02 10:50:00,199.88,200.12,199.84,200.12,3431.0,189.999,190.2271,189.9609,190.2271,3431.0
2021-09-02 10:55:00,200.08,200.17,200.03,200.14,12780.0,190.1891,190.2746,190.1415,190.2461,12780.0
2021-09-02 11:00:00,200.15,200.45,200.14,200.23,5441.0,190.2556,190.5408,190.2461,190.3317,5441.0
2021-09-02 11:05:00,200.22,200.38,200.22,200.38,9396.0,190.3222,190.4742,190.3222,190.4742,9396.0
2021-09-02 11:10:00,200.35,200.41,200.18,200.24,5127.0,190.4457,190.5028,190.2841,190.3412,5127.0
2021-09-02 11:15:00,200.23,200.36,200.1,200.15,4344.0,190.3317,190.4552,190.2081,190.2556,4344.0
2021-09-02 11:20:00,200.15,200.15,199.93,200.09,7582.0,190.2556,190.2556,190.0465,190.1986,7582.0
2021-09-02 11:25:00,200.13,200.2,199.95,199.95,7950.0,190.2366,190.3031,190.0655,190.0655,7950.0
2021-09-02 11:30:00,199.99,200.07,199.9,199.99,4705.0,190.1035,190.1796,190.018,190.1035,4705.0
2021-09-02 11:35:00,199.95,199.95,199.83,199.83,1724.0,190.0655,190.0655,189.9514,189.9514,1724.0
2021-09-02 11:40:00,199.88,199.88,199.71,199.72,5349.0,189.999,189.999,189.8374,189.8469,5349.0
2021-09-02 11:45:00,199.75,200.0,199.75,199.9,16078.0,189.8754,190.113,189.8754,190.018,16078.0
2021-09-02 11:50:00,199.86,200.14,199.85,200.14,3171.0,189.9799,190.2461,189.9704,190.2461,3171.0
2021-09-02 11:55:00,200.1,200.19,200.05,200.17,3527.0,190.2081,190.2936,190.1606,190.2746,3527.0
2021-09-02 12:00:00,200.13,200.4,200.13,200.19,7878.0,190.2366,190.4933,190.2366,190.2936,7878.0
2021-09-02 12:05:00,200.17,200.19,200.1,200.11,2456.0,190.2746,190.2936,190.2081,190.2176,2456.0
2021-09-02 12:10:00,200.08,200.35,200.08,200.35,2616.0,190.1891,190.4457,190.1891,190.4457,2616.0
2021-09-02 12:15:00,200.37,200.37,200.11,200.11,6986.0,190.4647,190.4647,190.2176,190.2176,6986.0
2021-09-02 12:20:00,200.17,200.2,200.1,200.1,2243.0,190.2746,190.3031,190.2081,190.2081,2243.0
2021-09-02 12:25:00,200.1,200.28,200.09,200.27,1387.0,190.2081,190.3792,190.1986,190.3697,1387.0
2021-09-02 12:30:00,200.26,200.33,200.21,200.27,3808.0,190.3602,190.4267,190.3126,190.3697,3808.0
2021-09-02 12:35:00,200.27,200.27,200.17,200.21,2358.0,190.3697,190.3697,190.2746,190.3126,2358.0
2021-09-02 12:40:00,200.24,200.26,200.15,200.24,1378.0,190.3412,190.3602,190.2556,190.3412,1378.0
2021-09-02 12:45:00,200.27,200.27,200.09,200.09,1995.0,190.3697,190.3697,190.1986,190.1986,1995.0
2021-09-02 12:50:00,200.09,200.18,200.05,200.17,1958.0,190.1986,190.2841,190.1606,190.2746,1958.0
2021-09-02 12:55:00,200.24,200.27,200.07,200.09,4835.0,190.3412,190.3697,190.1796,190.1986,4835.0
2021-09-02 13:00:00,200.1,200.11,199.93,199.94,3009.0,190.2081,190.2176,190.0465,190.056,3009.0
2021-09-02 13:05:00,200.0,200.06,199.81,199.86,3795.0,190.113,190.1701,189.9324,189.9799,3795.0
2021-09-02 13:10:00,199.93,199.98,199.75,199.75,1255.0,190.0465,190.094,189.8754,189.8754,1255.0
2021-09-02 13:15:00,199.76,199.77,199.7,199.71,2660.0,189.8849,189.8944,189.8279,189.8374,2660.0
2021-09-02 13:20:00,199.71,199.82,199.71,199.77,12409.0,189.8374,189.9419,189.8374,189.8944,12409.0
2021-09-02 13:25:00,199.81,199.83,199.73,199.75,5606.0,189.9324,189.9514,189.8564,189.8754,5606.0
2021-09-02 13:30:00,199.78,199.84,199.76,199.76,3121.0,189.9039,189.9609,189.8849,189.8849,3121.0
2021-09-02 13:35:00,199.75,199.94,199.72,199.77,4509.0,189.8754,190.056,189.8469,189.8944,4509.0
2021-09-02 13:40:00,199.8,199.86,199.72,199.83,6576.0,189.9229,189.9799,189.8469,189.9514,6576.0
2021-09-02 13:45:00,199.84,199.89,199.76,199.79,5887.0,189.9609,190.0085,189.8849,189.9134,5887.0
2021-09-02 13:50:00,199.77,199.97,199.73,199.75,6187.0,189.8944,190.0845,189.8564,189.8754,6187.0
2021-09-02 13:55:00,199.78,199.88,199.75,199.88,3537.0,189.9039,189.999,189.8754,189.999,3537.0
2021-09-02 14:00:00,199.84,199.87,199.74,199.75,5077.0,189.9609,189.9895,189.8659,189.8754,5077.0
2021-09-02 14:05:00,199.77,199.93,199.75,199.9,4793.0,189.8944,190.0465,189.8754,190.018,4793.0
2021-09-02 14:10:00,199.89,199.91,199.82,199.9,5100.0,190.0085,190.0275,189.9419,190.018,5100.0
2021-09-02 14:15:00,199.89,200.07,199.87,199.96,6996.0,190.0085,190.1796,189.9895,190.075,6996.0
2021-09-02 14:20:00,199.96,199.99,199.81,199.85,3274.0,190.075,190.1035,189.9324,189.9704,3274.0
2021-09-02 14:25:00,199.82,199.82,199.72,199.82,4634.0,189.9419,189.9419,189.8469,189.9419,4634.0
2021-09-02 14:30:00,199.82,199.92,199.78,199.83,5095.0,189.9419,190.037,189.9039,189.9514,5095.0
2021-09-02 14:35:00,199.82,199.84,199.69,199.79,4781.0,189.9419,189.9609,189.8184,189.9134,4781.0
2021-09-02 14:40:00,199.79,199.83,199.71,199.8,3890.0,189.9134,189.9514,189.8374,189.9229,3890.0
2021-09-02 14:45:00,199.81,199.9,199.79,199.89,3572.0,189.9324,190.018,189.9134,190.0085,3572.0
2021-09-02 14:50:00,199.92,199.98,199.88,199.88,3050.0,190.037,190.094,189.999,189.999,3050.0
2021-09-02 14:55:00,199.91,199.92,199.85,199.86,4039.0,190.0275,190.037,189.9704,189.9799,4039.0
2021-09-02 15:00:00,199.87,200.0,199.87,199.93,4574.0,189.9895,190.113,189.9895,190.0465,4574.0
2021-09-02 15:05:00,199.94,199.99,199.81,199.81,4360.0,190.056,190.1035,189.9324,189.9324,4360.0
2021-09-02 15:10:00,199.83,199.88,199.71,199.86,6861.0,189.9514,189.999,189.8374,189.9799,6861.0
2021-09-02 15:15:00,199.87,199.98,199.86,199.89,4162.0,189.9895,190.094,189.9799,190.0085,4162.0
2021-09-02 15:20:00,199.88,199.95,199.8,199.91,6081.0,189.999,190.0655,189.9229,190.0275,6081.0
2021-09-02 15:25:00,199.93,200.0,199.81,199.96,5439.0,190.0465,190.113,189.9324,190.075,5439.0
2021-09-02 15:30:00,199.96,200.16,199.93,200.14,10468.0,190.075,190.2651,190.0465,190.2461,10468.0
2021-09-02 15:35:00,200.19,200.22,200.07,200.15,9008.0,190.2936,190.3222,190.1796,190.2556,9008.0
2021-09-02 15:40:00,200.15,200.17,200.02,200.06,7893.0,190.2556,190.2746,190.132,190.1701,7893.0
2021-09-02 15:45:00,200.06,200.17,199.99,200.05,15393.0,190.1701,190.2746,190.1035,190.1606,15393.0
2021-09-02 15:50:00,200.23,200.82,200.06,200.79,27539.0,190.3317,190.8925,190.1701,190.864,27539.0
2021-09-02 15:55:00,200.77,201.07,200.73,201.05,86742.0,190.845,191.1301,190.8069,191.1111,86742.0
2021-09-03 09:30:00,200.74,201.01,200.0,200.12,13080.0,190.8164,191.0731,190.113,190.2271,13080.0
2021-09-03 09:35:00,199.99,200.4,199.93,200.3,4538.0,190.1035,190.4933,190.0465,190.3982,4538.0
2021-09-03 09:40:00,200.44,200.58,200.23,200.45,1361.0,190.5313,190.6644,190.3317,190.5408,1361.0
2021-09-03 09:45:00,200.39,200.51,200.15,200.19,3219.0,190.4837,190.5978,190.2556,190.2936,3219.0
2021-09-03 09:50:00,200.1,200.15,199.81,200.15,2709.0,190.2081,190.2556,189.9324,190.2556,2709.0
2021-09-03 09:55:00,200.03,200.04,199.72,199.78,2929.0,190.1415,190.1511,189.8469,189.9039,2929.0
2021-09-03 10:00:00,199.72,199.98,199.34,199.98,10482.0,189.8469,190.094,189.4857,190.094,10482.0
2021-09-03 10:05:00,199.96,199.98,199.67,199.91,7073.0,190.075,190.094,189.7993,190.0275,7073.0
2021-09-03 10:10:00,200.04,200.09,199.86,200.09,1400.0,190.1511,190.1986,189.9799,190.1986,1400.0
2021-09-03 10:15:00,200.33,200.37,200.17,200.27,801.0,190.4267,190.4647,190.2746,190.3697,801.0
2021-09-03 10:20:00,200.24,200.24,199.99,199.99,800.0,190.3412,190.3412,190.1035,190.1035,800.0
2021-09-03 10:25:00,200.04,200.41,200.04,200.32,2580.0,190.1511,190.5028,190.1511,190.4172,2580.0
2021-09-03 10:30:00,200.29,200.29,200.14,200.22,2144.0,190.3887,190.3887,190.2461,190.3222,2144.0
2021-09-03 10:35:00,200.25,200.55,200.25,200.5,2952.0,190.3507,190.6358,190.3507,190.5883,2952.0
2021-09-03 10:40:00,200.5,200.61,200.41,200.52,2001.0,190.5883,190.6929,190.5028,190.6073,2001.0
2021-09-03 10:45:00,200.49,200.64,200.46,200.64,2777.0,190.5788,190.7214,190.5503,190.7214,2777.0
2021-09-03 10:50:00,200.6,200.63,200.47,200.54,2308.0,190.6834,190.7119,190.5598,190.6263,2308.0
2021-09-03 10:55:00,200.51,200.51,200.33,200.45,2600.0,190.5978,190.5978,190.4267,190.5408,2600.0
2021-09-03 11:00:00,200.33,200.59,200.33,200.56,6134.0,190.4267,190.6739,190.4267,190.6453,6134.0
2021-09-03 11:05:00,200.56,200.67,200.54,200.67,1503.0,190.6453,190.7499,190.6263,190.7499,1503.0
2021-09-03 11:10:00,200.71,200.75,200.65,200.68,1474.0,190.7879,190.826,190.7309,190.7594,1474.0
2021-09-03 11:15:00,200.69,200.69,200.48,200.56,913.0,190.7689,190.7689,190.5693,190.6453,913.0
2021-09-03 11:20:00,200.64,200.64,200.52,200.58,1850.0,190.7214,190.7214,190.6073,190.6644,1850.0
2021-09-03 11:25:00,200.58,200.67,200.5,200.5,903.0,190.6644,190.7499,190.5883,190.5883,903.0
2021-09-03 11:30:00,200.51,200.59,200.42,200.42,2203.0,190.5978,190.6739,190.5123,190.5123,2203.0
2021-09-03 11:35:00,200.37,200.49,200.37,200.45,1266.0,190.4647,190.5788,190.4647,190.5408,1266.0
2021-09-03 11:40:00,200.41,200.56,200.35,200.5,2907.0,190.5028,190.6453,190.4457,190.5883,2907.0
2021-09-03 11:45:00,200.54,200.65,200.5,200.57,2812.0,190.6263,190.7309,190.5883,190.6549,2812.0
2021-09-03 11:50:00,200.54,200.57,200.41,200.41,5863.0,190.6263,190.6549,190.5028,190.5028,5863.0
2021-09-03 11:55:00,200.4,200.48,200.4,200.48,2700.0,190.4933,190.5693,190.4933,190.5693,2700.0
2021-09-03 12:00:00,200.42,200.5,200.31,200.5,1524.0,190.5123,190.5883,190.4077,190.5883,1524.0
2021-09-03 12:05:00,200.49,200.56,200.42,200.54,2685.0,190.5788,190.6453,190.5123,190.6263,2685.0
2021-09-03 12:10:00,200.52,200.58,200.51,200.51,606.0,190.6073,190.6644,190.5978,190.5978,606.0
2021-09-03 12:15:00,200.51,200.51,200.38,200.45,1102.0,190.5978,190.5978,190.4742,190.5408,1102.0
2021-09-03 12:20:00,200.43,200.7,200.43,200.7,1950.0,190.5218,190.7784,190.5218,190.7784,1950.0
2021-09-03 12:25:00,200.7,200.73,200.64,200.66,1300.0,190.7784,190.8069,190.7214,190.7404,1300.0
2021-09-03 12:30:00,200.59,200.61,200.55,200.55,910.0,190.6739,190.6929,190.6358,190.6358,910.0
2021-09-03 12:35:00,200.56,200.62,200.53,200.6,2228.0,190.6453,190.7024,190.6168,190.6834,2228.0
2021-09-03 12:40:00,200.63,200.73,200.63,200.67,963.0,190.7119,190.8069,190.7119,190.7499,963.0
2021-09-03 12:45:00,200.71,200.82,200.7,200.73,1536.0,190.7879,190.8925,190.7784,190.8069,1536.0
2021-09-03 12:50:00,200.75,200.84,200.69,200.84,2504.0,190.826,190.9115,190.7689,190.9115,2504.0
2021-09-03 12:55:00,200.85,200.85,200.71,200.79,2348.0,190.921,190.921,190.7879,190.864,2348.0
2021-09-03 13:00:00,200.8,200.88,200.8,200.88,2022.0,190.8735,190.9495,190.8735,190.9495,2022.0
2021-09-03 13:05:00,200.84,201.02,200.84,201.0,1900.0,190.9115,191.0826,190.9115,191.0636,1900.0
2021-09-03 13:10:00,200.96,200.97,200.92,200.94,1888.0,191.0256,191.0351,190.9875,191.0066,1888.0
2021-09-03 13:15:00,200.93,201.03,200.93,201.0,1681.0,190.9971,191.0921,190.9971,191.0636,1681.0
2021-09-03 13:20:00,200.98,201.03,200.94,200.99,1600.0,191.0446,191.0921,191.0066,191.0541,1600.0
2021-09-03 13:25:00,200.93,201.03,200.91,200.98,2724.0,190.9971,191.0921,190.978,191.0446,2724.0
2021-09-03 13:30:00,200.98,201.0,200.91,201.0,14386.0,191.0446,191.0636,190.978,191.0636,14386.0
2021-09-03 13:35:00,200.95,200.95,200.88,200.93,1224.0,191.0161,191.0161,190.9495,190.9971,1224.0
2021-09-03 13:40:00,201.0,201.23,201.0,201.19,3355.0,191.0636,191.2822,191.0636,191.2442,3355.0
2021-09-03 13:45:00,201.21,201.32,201.21,201.32,725.0,191.2632,191.3678,191.2632,191.3678,725.0
2021-09-03 13:50:00,201.31,201.31,201.22,201.28,801.0,191.3583,191.3583,191.2727,191.3298,801.0
2021-09-03 13:55:00,201.27,201.27,201.05,201.07,5470.0,191.3202,191.3202,191.1111,191.1301,5470.0
2021-09-03 14:00:00,201.09,201.09,200.76,200.79,5289.0,191.1491,191.1491,190.8355,190.864,5289.0
2021-09-03 14:05:00,200.71,200.75,200.63,200.65,1928.0,190.7879,190.826,190.7119,190.7309,1928.0
2021-09-03 14:10:00,200.64,200.72,200.59,200.61,1887.0,190.7214,190.7974,190.6739,190.6929,1887.0
2021-09-03 14:15:00,200.57,200.58,200.57,200.58,401.0,190.6549,190.6644,190.6549,190.6644,401.0
2021-09-03 14:20:00,200.52,200.6,200.47,200.6,2059.0,190.6073,190.6834,190.5598,190.6834,2059.0
2021-09-03 14:25:00,200.67,200.67,200.63,200.63,705.0,190.7499,190.7499,190.7119,190.7119,705.0
2021-09-03 14:30:00,200.67,200.67,200.55,200.58,1840.0,190.7499,190.7499,190.6358,190.6644,1840.0
2021-09-03 14:35:00,200.58,200.62,200.56,200.56,1426.0,190.6644,190.7024,190.6453,190.6453,1426.0
2021-09-03 14:40:00,200.54,200.55,200.48,200.49,2167.0,190.6263,190.6358,190.5693,190.5788,2167.0
2021-09-03 14:45:00,200.42,200.42,200.35,200.37,1100.0,190.5123,190.5123,190.4457,190.4647,1100.0
2021-09-03 14:50:00,200.4,200.55,200.4,200.53,2944.0,190.4933,190.6358,190.4933,190.6168,2944.0
2021-09-03 14:55:00,200.5,200.52,200.43,200.47,3359.0,190.5883,190.6073,190.5218,190.5598,3359.0
2021-09-03 15:00:00,200.49,200.54,200.43,200.54,2554.0,190.5788,190.6263,190.5218,190.6263,2554.0
2021-09-03 15:05:00,200.57,200.57,200.31,200.33,2766.0,190.6549,190.6549,190.4077,190.4267,2766.0
2021-09-03 15:10:00,200.34,200.42,200.32,200.39,7000.0,190.4362,190.5123,190.4172,190.4837,7000.0
2021-09-03 15:15:00,200.39,200.39,200.1,200.1,2162.0,190.4837,190.4837,190.2081,190.2081,2162.0
2021-09-03 15:20:00,200.08,200.15,199.96,200.0,2892.0,190.1891,190.2556,190.075,190.113,2892.0
2021-09-03 15:25:00,200.0,200.06,199.86,199.96,3229.0,190.113,190.1701,189.9799,190.075,3229.0
2021-09-03 15:30:00,199.96,200.02,199.86,200.0,5821.0,190.075,190.132,189.9799,190.113,5821.0
2021-09-03 15:35:00,200.03,200.05,199.78,199.94,5683.0,190.1415,190.1606,189.9039,190.056,5683.0
2021-09-03 15:40:00,199.87,199.92,199.7,199.76,7150.0,189.9895,190.037,189.8279,189.8849,7150.0
2021-09-03 15:45:00,199.71,199.96,199.71,199.89,7620.0,189.8374,190.075,189.8374,190.0085,7620.0
2021-09-03 15:50:00,200.0,200.12,199.95,199.97,6128.0,190.113,190.2271,190.0655,190.0845,6128.0
2021-09-03 15:55:00,199.99,200.11,199.79,199.97,40124.0,190.1035,190.2176,189.9134,190.0845,40124.0
2021-09-07 09:30:00,198.15,198.83,197.76,197.91,25550.0,188.3545,189.0009,187.9838,188.1263,25550.0
2021-09-07 09:35:00,197.98,197.98,196.59,196.64,11604.0,188.1929,188.1929,186.8716,186.9191,11604.0
2021-09-07 09:40:00,196.54,196.55,195.56,196.27,12608.0,186.8241,186.8336,185.8925,186.5674,12608.0
2021-09-07 09:45:00,196.26,196.46,195.75,195.75,14405.0,186.5579,186.748,186.0731,186.0731,14405.0
2021-09-07 09:50:00,195.61,196.24,195.47,196.24,3607.0,185.94,186.5389,185.807,186.5389,3607.0
2021-09-07 09:55:00,196.1,196.56,195.97,196.43,5315.0,186.4058,186.8431,186.2823,186.7195,5315.0
2021-09-07 10:00:00,196.38,196.4,196.08,196.17,5437.0,186.672,186.691,186.3868,186.4724,5437.0
2021-09-07 10:05:00,196.07,196.07,195.1,195.22,10002.0,186.3773,186.3773,185.4553,185.5693,10002.0
2021-09-07 10:10:00,195.12,195.33,195.07,195.14,13514.0,185.4743,185.6739,185.4267,185.4933,13514.0
2021-09-07 10:15:00,195.1,195.65,195.08,195.44,6326.0,185.4553,185.9781,185.4362,185.7785,6326.0
2021-09-07 10:20:00,195.5,195.59,195.35,195.59,5731.0,185.8355,185.921,185.6929,185.921,5731.0
2021-09-07 10:25:00,195.53,195.85,195.52,195.6,4520.0,185.864,186.1682,185.8545,185.9305,4520.0
2021-09-07 10:30:00,195.37,195.46,195.2,195.23,4625.0,185.7119,185.7975,185.5503,185.5788,4625.0
2021-09-07 10:35:00,195.19,195.24,194.79,194.87,12154.0,185.5408,185.5883,185.1606,185.2366,12154.0
2021-09-07 10:40:00,194.93,195.05,194.77,195.02,4188.0,185.2937,185.4077,185.1416,185.3792,4188.0
2021-09-07 10:45:00,195.06,195.25,194.88,195.1,8111.0,185.4172,185.5978,185.2461,185.4553,8111.0
2021-09-07 10:50:00,195.04,195.08,194.85,195.0,5609.0,185.3982,185.4362,185.2176,185.3602,5609.0
2021-09-07 10:55:00,194.84,195.11,194.82,194.9,10076.0,185.2081,185.4648,185.1891,185.2651,10076.0
2021-09-07 11:00:00,194.92,195.05,194.55,194.66,4502.0,185.2842,185.4077,184.9324,185.037,4502.0
2021-09-07 11:05:00,194.63,194.83,194.47,194.83,5142.0,185.0085,185.1986,184.8564,185.1986,5142.0
2021-09-07 11:10:00,194.75,194.89,194.66,194.88,3110.0,185.1226,185.2556,185.037,185.2461,3110.0
2021-09-07 11:15:00,194.85,195.05,194.85,194.89,3665.0,185.2176,185.4077,185.2176,185.2556,3665.0
2021-09-07 11:20:00,194.9,194.91,194.5,194.64,5812.0,185.2651,185.2747,184.8849,185.018,5812.0
2021-09-07 11:25:00,194.59,194.96,194.57,194.93,16941.0,184.9705,185.3222,184.9515,185.2937,16941.0
2021-09-07 11:30:00,194.89,195.04,194.86,194.94,3564.0,185.2556,185.3982,185.2271,185.3032,3564.0
2021-09-07 11:35:00,194.91,194.91,194.58,194.6,3951.0,185.2747,185.2747,184.961,184.98,3951.0
2021-09-07 11:40:00,194.59,194.6,194.26,194.28,2531.0,184.9705,184.98,184.6568,184.6758,2531.0
2021-09-07 11:45:00,194.27,194.54,194.19,194.4,2977.0,184.6663,184.9229,184.5902,184.7899,2977.0
2021-09-07 11:50:00,194.4,194.47,194.33,194.37,2626.0,184.7899,184.8564,184.7233,184.7613,2626.0
2021-09-07 11:55:00,194.34,194.4,194.24,194.32,2141.0,184.7328,184.7899,184.6378,184.7138,2141.0
2021-09-07 12:00:00,194.32,194.5,194.3,194.5,1723.0,184.7138,184.8849,184.6948,184.8849,1723.0
2021-09-07 12:05:00,194.56,194.91,194.56,194.91,2876.0,184.942,185.2747,184.942,185.2747,2876.0
2021-09-07 12:10:00,194.88,194.88,194.76,194.81,2578.0,185.2461,185.2461,185.1321,185.1796,2578.0
2021-09-07 12:15:00,194.8,194.8,194.6,194.6,1692.0,185.1701,185.1701,184.98,184.98,1692.0
2021-09-07 12:20:00,194.53,194.54,194.22,194.28,3108.0,184.9134,184.9229,184.6188,184.6758,3108.0
2021-09-07 12:25:00,194.29,194.31,194.07,194.07,1629.0,184.6853,184.7043,184.4762,184.4762,1629.0
2021-09-07 12:30:00,194.18,194.36,194.17,194.29,2567.0,184.5807,184.7518,184.5712,184.6853,2567.0
2021-09-07 12:35:00,194.33,194.35,194.17,194.2,1700.0,184.7233,184.7423,184.5712,184.5998,1700.0
2021-09-07 12:40:00,194.17,194.37,194.16,194.31,1930.0,184.5712,184.7613,184.5617,184.7043,1930.0
2021-09-07 12:45:00,194.37,194.69,194.33,194.64,2371.0,184.7613,185.0655,184.7233,185.018,2371.0
2021-09-07 12:50:00,194.65,194.75,194.58,194.69,4426.0,185.0275,185.1226,184.961,185.0655,4426.0
2021-09-07 12:55:00,194.72,194.84,194.65,194.81,3095.0,185.094,185.2081,185.0275,185.1796,3095.0
2021-09-07 13:00:00,194.84,195.11,194.84,195.0,18908.0,185.2081,185.4648,185.2081,185.3602,18908.0
2021-09-07 13:05:00,194.93,195.1,194.9,194.9,2455.0,185.2937,185.4553,185.2651,185.2651,2455.0
2021-09-07 13:10:00,194.91,194.98,194.81,194.93,1516.0,185.2747,185.3412,185.1796,185.2937,1516.0
2021-09-07 13:15:00,194.88,194.99,194.82,194.96,7147.0,185.2461,185.3507,185.1891,185.3222,7147.0
2021-09-07 13:20:00,195.0,195.0,194.86,194.87,1973.0,185.3602,185.3602,185.2271,185.2366,1973.0
2021-09-07 13:25:00,194.81,194.82,194.62,194.63,2127.0,185.1796,185.1891,184.999,185.0085,2127.0
2021-09-07 13:30:00,194.67,194.83,194.62,194.63,2103.0,185.0465,185.1986,184.999,185.0085,2103.0
2021-09-07 13:35:00,194.66,194.74,194.56,194.73,1963.0,185.037,185.1131,184.942,185.1036,1963.0
2021-09-07 13:40:00,194.77,194.87,194.72,194.79,1870.0,185.1416,185.2366,185.094,185.1606,1870.0
2021-09-07 13:45:00,194.78,194.86,194.77,194.86,1590.0,185.1511,185.2271,185.1416,185.2271,1590.0
2021-09-07 13:50:00,194.78,194.88,194.78,194.81,1200.0,185.1511,185.2461,185.1511,185.1796,1200.0
2021-09-07 13:55:00,194.8,194.81,194.67,194.7,1996.0,185.1701,185.1796,185.0465,185.075,1996.0
2021-09-07 14:00:00,194.67,194.76,194.61,194.7,1664.0,185.0465,185.1321,184.9895,185.075,1664.0
2021-09-07 14:05:00,194.71,194.71,194.53,194.63,4145.0,185.0845,185.0845,184.9134,185.0085,4145.0
2021-09-07 14:10:00,194.67,194.78,194.63,194.63,3180.0,185.0465,185.1511,185.0085,185.0085,3180.0
2021-09-07 14:15:00,194.67,194.74,194.56,194.61,3357.0,185.0465,185.1131,184.942,184.9895,3357.0
2021-09-07 14:20:00,194.57,194.65,194.53,194.63,2040.0,184.9515,185.0275,184.9134,185.0085,2040.0
2021-09-07 14:25:00,194.66,194.66,194.6,194.62,1400.0,185.037,185.037,184.98,184.999,1400.0
2021-09-07 14:30:00,194.68,194.93,194.68,194.88,3402.0,185.056,185.2937,185.056,185.2461,3402.0
2021-09-07 14:35:00,194.9,194.99,194.86,194.99,2768.0,185.2651,185.3507,185.2271,185.3507,2768.0
2021-09-07 14:40:00,195.02,195.02,194.9,194.9,3617.0,185.3792,185.3792,185.2651,185.2651,3617.0
2021-09-07 14:45:00,194.91,194.93,194.77,194.83,3346.0,185.2747,185.2937,185.1416,185.1986,3346.0
2021-09-07 14:50:00,194.86,194.92,194.83,194.9,1962.0,185.2271,185.2842,185.1986,185.2651,1962.0
2021-09-07 14:55:00,194.86,194.95,194.77,194.78,4110.0,185.2271,185.3127,185.1416,185.1511,4110.0
2021-09-07 15:00:00,194.77,194.91,194.74,194.91,1800.0,185.1416,185.2747,185.1131,185.2747,1800.0
2021-09-07 15:05:00,194.85,194.9,194.82,194.89,3409.0,185.2176,185.2651,185.1891,185.2556,3409.0
2021-09-07 15:10:00,194.86,194.91,194.81,194.83,3562.0,185.2271,185.2747,185.1796,185.1986,3562.0
2021-09-07 15:15:00,194.8,194.82,194.64,194.73,3729.0,185.1701,185.1891,185.018,185.1036,3729.0
2021-09-07 15:20:00,194.69,194.79,194.67,194.71,1892.0,185.0655,185.1606,185.0465,185.0845,1892.0
2021-09-07 15:25:00,194.69,194.75,194.55,194.55,4556.0,185.0655,185.1226,184.9324,184.9324,4556.0
2021-09-07 15:30:00,194.55,194.61,194.39,194.39,7351.0,184.9324,184.9895,184.7804,184.7804,7351.0
2021-09-07 15:35:00,194.33,194.37,194.09,194.09,6428.0,184.7233,184.7613,184.4952,184.4952,6428.0
2021-09-07 15:40:00,194.05,194.05,193.64,193.69,13022.0,184.4572,184.4572,184.0674,184.115,13022.0
2021-09-07 15:45:00,193.64,193.72,193.45,193.45,16069.0,184.0674,184.1435,183.8868,183.8868,16069.0
2021-09-07 15:50:00,193.49,193.73,193.47,193.59,18817.0,183.9248,184.153,183.9058,184.0199,18817.0
2021-09-07 15:55:00,193.6,193.79,193.15,193.38,78148.0,184.0294,184.21,183.6017,183.8203,78148.0
2021-09-08 09:30:00,192.65,192.96,191.13,191.22,24983.0,183.1264,183.4211,181.6815,181.7671,24983.0
2021-09-08 09:35:00,191.27,192.63,191.27,192.54,7405.0,181.8146,183.1074,181.8146,183.0218,7405.0
2021-09-08 09:40:00,192.52,193.64,192.51,193.57,9707.0,183.0028,184.0674,182.9933,184.0009,9707.0
2021-09-08 09:45:00,193.6,193.87,192.8,192.86,9235.0,184.0294,184.2861,183.269,183.326,9235.0
2021-09-08 09:50:00,192.68,192.68,192.18,192.22,4879.0,183.1549,183.1549,182.6796,182.7176,4879.0
2021-09-08 09:55:00,192.25,193.03,192.15,192.77,5654.0,182.7461,183.4876,182.6511,183.2404,5654.0
2021-09-08 10:00:00,192.78,193.27,192.76,192.98,8641.0,183.2499,183.7157,183.2309,183.4401,8641.0
2021-09-08 10:05:00,193.03,193.6,193.01,193.51,4160.0,183.4876,184.0294,183.4686,183.9439,4160.0
2021-09-08 10:10:00,193.47,193.52,193.22,193.27,4418.0,183.9058,183.9534,183.6682,183.7157,4418.0
2021-09-08 10:15:00,193.24,193.24,192.93,193.2,2300.0,183.6872,183.6872,183.3925,183.6492,2300.0
2021-09-08 10:20:00,193.08,193.22,192.71,192.9,3850.0,183.5351,183.6682,183.1834,183.364,3850.0
2021-09-08 10:25:00,192.84,192.9,192.52,192.61,4294.0,183.307,183.364,183.0028,183.0884,4294.0
2021-09-08 10:30:00,192.65,192.66,192.43,192.55,4399.0,183.1264,183.1359,182.9173,183.0313,4399.0
2021-09-08 10:35:00,192.54,192.56,192.09,192.28,3312.0,183.0218,183.0408,182.5941,182.7747,3312.0
2021-09-08 10:40:00,192.22,192.26,191.83,192.25,6555.0,182.7176,182.7557,182.3469,182.7461,6555.0
2021-09-08 10:45:00,192.22,192.51,192.09,192.46,3547.0,182.7176,182.9933,182.5941,182.9458,3547.0
2021-09-08 10:50:00,192.42,192.42,192.16,192.2,4312.0,182.9077,182.9077,182.6606,182.6986,4312.0
2021-09-08 10:55:00,192.18,192.89,192.17,192.79,5587.0,182.6796,183.3545,182.6701,183.2595,5587.0
2021-09-08 11:00:00,192.74,193.0,192.73,192.83,5107.0,183.2119,183.4591,183.2024,183.2975,5107.0
2021-09-08 11:05:00,192.89,192.96,192.49,192.49,4142.0,183.3545,183.4211,182.9743,182.9743,4142.0
2021-09-08 11:10:00,192.61,192.93,192.59,192.88,4740.0,183.0884,183.3925,183.0693,183.345,4740.0
2021-09-08 11:15:00,192.95,193.06,192.82,192.94,5062.0,183.4115,183.5161,183.288,183.402,5062.0
2021-09-08 11:20:00,192.99,193.14,192.95,193.0,3892.0,183.4496,183.5922,183.4115,183.4591,3892.0
2021-09-08 11:25:00,192.99,193.07,192.89,192.92,5495.0,183.4496,183.5256,183.3545,183.383,5495.0
2021-09-08 11:30:00,192.95,193.03,192.61,192.72,3558.0,183.4115,183.4876,183.0884,183.1929,3558.0
2021-09-08 11:35:00,192.77,193.21,192.77,193.17,9183.0,183.2404,183.6587,183.2404,183.6207,9183.0
2021-09-08 11:40:00,193.16,193.29,192.88,192.95,4976.0,183.6112,183.7347,183.345,183.4115,4976.0
2021-09-08 11:45:00,192.97,193.15,192.93,193.02,4069.0,183.4306,183.6017,183.3925,183.4781,4069.0
2021-09-08 11:50:00,192.97,193.05,192.85,193.04,3720.0,183.4306,183.5066,183.3165,183.4971,3720.0
2021-09-08 11:55:00,193.02,193.17,193.02,193.11,2771.0,183.4781,183.6207,183.4781,183.5636,2771.0
2021-09-08 12:00:00,193.17,193.52,193.14,193.45,7452.0,183.6207,183.9534,183.5922,183.8868,7452.0
2021-09-08 12:05:00,193.44,193.69,193.44,193.62,6396.0,183.8773,184.115,183.8773,184.0484,6396.0
2021-09-08 12:10:00,193.62,193.88,193.57,193.78,5562.0,184.0484,184.2956,184.0009,184.2005,5562.0
2021-09-08 12:15:00,193.81,193.91,193.7,193.81,6175.0,184.229,184.3241,184.1245,184.229,6175.0
2021-09-08 12:20:00,193.81,194.05,193.76,194.04,5149.0,184.229,184.4572,184.1815,184.4477,5149.0
2021-09-08 12:25:00,193.98,194.0,193.79,193.91,3510.0,184.3906,184.4096,184.21,184.3241,3510.0
2021-09-08 12:30:00,193.82,193.86,193.7,193.76,6251.0,184.2385,184.2766,184.1245,184.1815,6251.0
2021-09-08 12:35:00,193.74,193.79,193.57,193.63,4714.0,184.1625,184.21,184.0009,184.0579,4714.0
2021-09-08 12:40:00,193.67,193.88,193.67,193.84,5122.0,184.096,184.2956,184.096,184.2575,5122.0
2021-09-08 12:45:00,193.81,193.86,193.68,193.78,6017.0,184.229,184.2766,184.1055,184.2005,6017.0
2021-09-08 12:50:00,193.75,193.82,193.7,193.76,2718.0,184.172,184.2385,184.1245,184.1815,2718.0
2021-09-08 12:55:00,193.78,193.87,193.66,193.7,6670.0,184.2005,184.2861,184.0864,184.1245,6670.0
2021-09-08 13:00:00,193.7,193.74,193.62,193.64,3653.0,184.1245,184.1625,184.0484,184.0674,3653.0
2021-09-08 13:05:00,193.58,193.66,193.35,193.36,5766.0,184.0104,184.0864,183.7918,183.8013,5766.0
2021-09-08 13:10:00,193.33,193.4,193.24,193.32,3097.0,183.7728,183.8393,183.6872,183.7633,3097.0
2021-09-08 13:15:00,193.36,193.48,193.29,193.48,2563.0,183.8013,183.9153,183.7347,183.9153,2563.0
2021-09-08 13:20:00,193.45,193.45,193.33,193.4,3206.0,183.8868,183.8868,183.7728,183.8393,3206.0
2021-09-08 13:25:00,193.44,193.52,193.39,193.48,2702.0,183.8773,183.9534,183.8298,183.9153,2702.0
2021-09-08 13:30:00,193.45,193.48,193.39,193.4,2153.0,183.8868,183.9153,183.8298,183.8393,2153.0
2021-09-08 13:35:00,193.4,193.51,193.35,193.47,3822.0,183.8393,183.9439,183.7918,183.9058,3822.0
2021-09-08 13:40:00,193.52,193.56,193.43,193.43,3267.0,183.9534,183.9914,183.8678,183.8678,3267.0
2021-09-08 13:45:00,193.47,193.51,193.32,193.37,2683.0,183.9058,183.9439,183.7633,183.8108,2683.0
2021-09-08 13:50:00,193.38,193.43,193.31,193.43,3201.0,183.8203,183.8678,183.7537,183.8678,3201.0
2021-09-08 13:55:00,193.36,193.51,193.33,193.36,2947.0,183.8013,183.9439,183.7728,183.8013,2947.0
2021-09-08 14:00:00,193.44,193.69,193.43,193.58,4801.0,183.8773,184.115,183.8678,184.0104,4801.0
2021-09-08 14:05:00,193.56,193.59,193.39,193.4,3102.0,183.9914,184.0199,183.8298,183.8393,3102.0
2021-09-08 14:10:00,193.43,193.43,193.25,193.37,2120.0,183.8678,183.8678,183.6967,183.8108,2120.0
2021-09-08 14:15:00,193.38,193.38,193.14,193.14,2325.0,183.8203,183.8203,183.5922,183.5922,2325.0
2021-09-08 14:20:00,193.07,193.2,193.07,193.08,2298.0,183.5256,183.6492,183.5256,183.5351,2298.0
2021-09-08 14:25:00,193.1,193.28,193.1,193.28,2410.0,183.5541,183.7252,183.5541,183.7252,2410.0
2021-09-08 14:30:00,193.27,193.37,193.25,193.34,3275.0,183.7157,183.8108,183.6967,183.7823,3275.0
2021-09-08 14:35:00,193.33,193.33,193.22,193.3,3531.0,183.7728,183.7728,183.6682,183.7442,3531.0
2021-09-08 14:40:00,193.27,193.46,193.26,193.44,1900.0,183.7157,183.8963,183.7062,183.8773,1900.0
2021-09-08 14:45:00,193.46,193.49,193.4,193.48,2910.0,183.8963,183.9248,183.8393,183.9153,2910.0
2021-09-08 14:50:00,193.47,193.48,193.38,193.48,4479.0,183.9058,183.9153,183.8203,183.9153,4479.0
2021-09-08 14:55:00,193.46,193.58,193.45,193.58,4250.0,183.8963,184.0104,183.8868,184.0104,4250.0
2021-09-08 15:00:00,193.55,193.7,193.47,193.66,4601.0,183.9819,184.1245,183.9058,184.0864,4601.0
2021-09-08 15:05:00,193.61,193.61,193.44,193.55,4926.0,184.0389,184.0389,183.8773,183.9819,4926.0
2021-09-08 15:10:00,193.56,193.6,193.49,193.59,3829.0,183.9914,184.0294,183.9248,184.0199,3829.0
2021-09-08 15:15:00,193.58,193.61,193.48,193.56,4036.0,184.0104,184.0389,183.9153,183.9914,4036.0
2021-09-08 15:20:00,193.56,193.63,193.44,193.5,6275.0,183.9914,184.0579,183.8773,183.9344,6275.0
2021-09-08 15:25:00,193.47,193.48,193.38,193.42,4370.0,183.9058,183.9153,183.8203,183.8583,4370.0
2021-09-08 15:30:00,193.41,193.41,193.22,193.34,7162.0,183.8488,183.8488,183.6682,183.7823,7162.0
2021-09-08 15:35:00,193.35,193.5,193.31,193.4,9039.0,183.7918,183.9344,183.7537,183.8393,9039.0
2021-09-08 15:40:00,193.41,193.6,193.36,193.54,7305.0,183.8488,184.0294,183.8013,183.9724,7305.0
2021-09-08 15:45:00,193.52,193.66,193.43,193.45,10764.0,183.9534,184.0864,183.8678,183.8868,10764.0
2021-09-08 15:50:00,193.45,193.5,193.31,193.37,19679.0,183.8868,183.9344,183.7537,183.8108,19679.0
2021-09-08 15:55:00,193.4,193.51,193.19,193.51,41388.0,183.8393,183.9439,183.6397,183.9439,41388.0
2021-09-09 09:30:00,194.0,194.23,193.85,194.22,12614.0,184.4096,184.6283,184.2671,184.6188,12614.0
2021-09-09 09:35:00,194.21,194.27,193.84,193.84,5050.0,184.6093,184.6663,184.2575,184.2575,5050.0
2021-09-09 09:40:00,193.83,194.0,193.37,193.38,11819.0,184.248,184.4096,183.8108,183.8203,11819.0
2021-09-09 09:45:00,193.45,193.87,193.35,193.87,15666.0,183.8868,184.2861,183.7918,184.2861,15666.0
2021-09-09 09:50:00,193.79,194.2,193.79,193.99,9592.0,184.21,184.5998,184.21,184.4001,9592.0
2021-09-09 09:55:00,194.04,194.08,193.66,193.92,20482.0,184.4477,184.4857,184.0864,184.3336,20482.0
2021-09-09 10:00:00,193.93,194.15,193.64,194.08,16344.0,184.3431,184.5522,184.0674,184.4857,16344.0
2021-09-09 10:05:00,194.08,194.88,193.97,194.46,30742.0,184.4857,185.2461,184.3811,184.8469,30742.0
2021-09-09 10:10:00,194.53,194.73,194.34,194.47,6571.0,184.9134,185.1036,184.7328,184.8564,6571.0
2021-09-09 10:15:00,194.49,194.52,194.09,194.09,3379.0,184.8754,184.9039,184.4952,184.4952,3379.0
2021-09-09 10:20:00,194.1,194.26,193.94,194.0,2500.0,184.5047,184.6568,184.3526,184.4096,2500.0
2021-09-09 10:25:00,193.99,194.0,193.61,193.71,8255.0,184.4001,184.4096,184.0389,184.134,8255.0
2021-09-09 10:30:00,193.81,193.94,193.74,193.94,11775.0,184.229,184.3526,184.1625,184.3526,11775.0
2021-09-09 10:35:00,193.93,194.07,193.77,193.78,3400.0,184.3431,184.4762,184.191,184.2005,3400.0
2021-09-09 10:40:00,193.69,193.77,193.41,193.45,2329.0,184.115,184.191,183.8488,183.8868,2329.0
2021-09-09 10:45:00,193.46,193.59,193.29,193.35,3100.0,183.8963,184.0199,183.7347,183.7918,3100.0
2021-09-09 10:50:00,193.35,193.49,193.19,193.31,4452.0,183.7918,183.9248,183.6397,183.7537,4452.0
2021-09-09 10:55:00,193.28,193.52,193.21,193.28,3800.0,183.7252,183.9534,183.6587,183.7252,3800.0
2021-09-09 11:00:00,193.19,193.26,193.01,193.16,4289.0,183.6397,183.7062,183.4686,183.6112,4289.0
2021-09-09 11:05:00,193.13,193.26,193.11,193.24,1850.0,183.5826,183.7062,183.5636,183.6872,1850.0
2021-09-09 11:10:00,193.21,193.34,193.18,193.25,4141.0,183.6587,183.7823,183.6302,183.6967,4141.0
2021-09-09 11:15:00,193.18,193.18,192.54,192.66,6432.0,183.6302,183.6302,183.0218,183.1359,6432.0
2021-09-09 11:20:00,192.68,192.88,192.68,192.88,3381.0,183.1549,183.345,183.1549,183.345,3381.0
2021-09-09 11:25:00,192.86,192.86,192.47,192.59,3968.0,183.326,183.326,182.9553,183.0693,3968.0
2021-09-09 11:30:00,192.62,192.62,192.41,192.56,6894.0,183.0979,183.0979,182.8982,183.0408,6894.0
2021-09-09 11:35:00,192.6,192.73,192.3,192.3,8778.0,183.0788,183.2024,182.7937,182.7937,8778.0
2021-09-09 11:40:00,192.34,192.56,192.34,192.45,2869.0,182.8317,183.0408,182.8317,182.9363,2869.0
2021-09-09 11:45:00,192.43,192.63,192.42,192.61,5528.0,182.9173,183.1074,182.9077,183.0884,5528.0
2021-09-09 11:50:00,192.59,192.59,192.29,192.32,4332.0,183.0693,183.0693,182.7842,182.8127,4332.0
2021-09-09 11:55:00,192.37,192.61,192.36,192.61,2373.0,182.8602,183.0884,182.8507,183.0884,2373.0
2021-09-09 12:00:00,192.61,192.61,192.17,192.19,4151.0,183.0884,183.0884,182.6701,182.6891,4151.0
2021-09-09 12:05:00,192.2,192.23,192.03,192.22,9580.0,182.6986,182.7271,182.537,182.7176,9580.0
2021-09-09 12:10:00,192.24,192.25,191.98,192.07,11803.0,182.7366,182.7461,182.4895,182.575,11803.0
2021-09-09 12:15:00,192.11,192.22,191.98,192.03,7822.0,182.6131,182.7176,182.4895,182.537,7822.0
2021-09-09 12:20:00,192.04,192.04,191.89,191.97,5996.0,182.5465,182.5465,182.4039,182.48,5996.0
2021-09-09 12:25:00,191.93,192.0,191.71,191.89,4784.0,182.442,182.5085,182.2328,182.4039,4784.0
2021-09-09 12:30:00,191.88,192.02,191.87,191.99,6934.0,182.3944,182.5275,182.3849,182.499,6934.0
2021-09-09 12:35:00,191.98,192.0,191.75,191.75,5161.0,182.4895,182.5085,182.2709,182.2709,5161.0
2021-09-09 12:40:00,191.77,191.86,191.73,191.86,3463.0,182.2899,182.3754,182.2519,182.3754,3463.0
2021-09-09 12:45:00,191.86,191.86,191.67,191.7,3652.0,182.3754,182.3754,182.1948,182.2233,3652.0
2021-09-09 12:50:00,191.67,191.67,191.42,191.43,5120.0,182.1948,182.1948,181.9572,181.9667,5120.0
2021-09-09 12:55:00,191.43,191.44,191.15,191.24,14835.0,181.9667,181.9762,181.7005,181.7861,14835.0
2021-09-09 13:00:00,191.27,191.36,191.07,191.23,11276.0,181.8146,181.9001,181.6245,181.7766,11276.0
2021-09-09 13:05:00,191.23,191.7,191.18,191.6,4283.0,181.7766,182.2233,181.729,182.1283,4283.0
2021-09-09 13:10:00,191.64,191.66,191.56,191.64,4216.0,182.1663,182.1853,182.0903,182.1663,4216.0
2021-09-09 13:15:00,191.64,191.65,191.35,191.37,5759.0,182.1663,182.1758,181.8906,181.9097,5759.0
2021-09-09 13:20:00,191.27,191.27,190.83,190.98,7387.0,181.8146,181.8146,181.3963,181.5389,7387.0
2021-09-09 13:25:00,190.99,191.19,190.93,191.14,2948.0,181.5484,181.7385,181.4914,181.691,2948.0
2021-09-09 13:30:00,191.1,191.11,190.7,190.73,5083.0,181.653,181.6625,181.2728,181.3013,5083.0
2021-09-09 13:35:00,190.65,190.67,190.51,190.64,7164.0,181.2252,181.2443,181.0922,181.2157,7164.0
2021-09-09 13:40:00,190.72,190.91,190.72,190.85,3402.0,181.2918,181.4724,181.2918,181.4154,3402.0
2021-09-09 13:45:00,190.75,190.91,190.75,190.85,5540.0,181.3203,181.4724,181.3203,181.4154,5540.0
2021-09-09 13:50:00,190.85,190.91,190.77,190.84,2350.0,181.4154,181.4724,181.3393,181.4059,2350.0
2021-09-09 13:55:00,190.86,190.9,190.63,190.66,4027.0,181.4249,181.4629,181.2062,181.2348,4027.0
2021-09-09 14:00:00,190.58,190.72,190.37,190.37,4174.0,181.1587,181.2918,180.9591,180.9591,4174.0
2021-09-09 14:05:00,190.4,190.68,190.4,190.63,3707.0,180.9876,181.2538,180.9876,181.2062,3707.0
2021-09-09 14:10:00,190.64,190.69,190.59,190.61,4222.0,181.2157,181.2633,181.1682,181.1872,4222.0
2021-09-09 14:15:00,190.62,190.7,190.54,190.68,4671.0,181.1967,181.2728,181.1207,181.2538,4671.0
2021-09-09 14:20:00,190.69,190.78,190.67,190.72,3363.0,181.2633,181.3488,181.2443,181.2918,3363.0
2021-09-09 14:25:00,190.74,190.81,190.71,190.71,1900.0,181.3108,181.3773,181.2823,181.2823,1900.0
2021-09-09 14:30:00,190.63,190.73,190.62,190.64,4672.0,181.2062,181.3013,181.1967,181.2157,4672.0
2021-09-09 14:35:00,190.65,190.75,190.64,190.67,3403.0,181.2252,181.3203,181.2157,181.2443,3403.0
2021-09-09 14:40:00,190.71,190.74,190.61,190.62,4534.0,181.2823,181.3108,181.1872,181.1967,4534.0
2021-09-09 14:45:00,190.65,190.84,190.65,190.81,3234.0,181.2252,181.4059,181.2252,181.3773,3234.0
2021-09-09 14:50:00,190.8,191.12,190.8,191.03,3614.0,181.3678,181.672,181.3678,181.5865,3614.0
2021-09-09 14:55:00,191.01,191.03,190.94,190.97,3131.0,181.5674,181.5865,181.5009,181.5294,3131.0
2021-09-09 15:00:00,190.97,191.05,190.95,190.99,5515.0,181.5294,181.6055,181.5104,181.5484,5515.0
2021-09-09 15:05:00,191.01,191.05,190.82,190.85,6310.0,181.5674,181.6055,181.3868,181.4154,6310.0
2021-09-09 15:10:00,190.85,190.91,190.69,190.72,5165.0,181.4154,181.4724,181.2633,181.2918,5165.0
2021-09-09 15:15:00,190.73,190.89,190.7,190.74,7535.0,181.3013,181.4534,181.2728,181.3108,7535.0
2021-09-09 15:20:00,190.7,190.79,190.57,190.78,10869.0,181.2728,181.3583,181.1492,181.3488,10869.0
2021-09-09 15:25:00,190.76,190.89,190.71,190.72,6028.0,181.3298,181.4534,181.2823,181.2918,6028.0
2021-09-09 15:30:00,190.72,190.84,190.62,190.66,10423.0,181.2918,181.4059,181.1967,181.2348,10423.0
2021-09-09 15:35:00,190.66,190.93,190.63,190.88,10467.0,181.2348,181.4914,181.2062,181.4439,10467.0
2021-09-09 15:40:00,190.86,190.94,190.79,190.87,11015.0,181.4249,181.5009,181.3583,181.4344,11015.0
2021-09-09 15:45:00,190.86,190.9,190.47,190.54,22367.0,181.4249,181.4629,181.0541,181.1207,22367.0
2021-09-09 15:50:00,190.47,190.47,190.08,190.08,36584.0,181.0541,181.0541,180.6834,180.6834,36584.0
2021-09-09 15:55:00,190.08,190.28,189.92,190.21,82258.0,180.6834,180.8735,180.5313,180.807,82258.0
2021-09-10 09:30:00,191.75,191.81,191.1,191.22,22806.0,182.2709,182.3279,181.653,181.7671,22806.0
2021-09-10 09:35:00,191.21,191.49,191.1,191.3,11908.0,181.7576,182.0237,181.653,181.8431,11908.0
2021-09-10 09:40:00,191.37,191.73,190.8,190.89,11828.0,181.9097,182.2519,181.3678,181.4534,11828.0
2021-09-10 09:45:00,190.87,191.48,190.67,191.17,9489.0,181.4344,182.0142,181.2443,181.7195,9489.0
2021-09-10 09:50:00,191.19,191.76,190.71,191.73,20813.0,181.7385,182.2804,181.2823,182.2519,20813.0
2021-09-10 09:55:00,191.71,191.88,190.6,190.62,12737.0,182.2328,182.3944,181.1777,181.1967,12737.0
2021-09-10 10:00:00,190.62,190.83,190.27,190.34,9469.0,181.1967,181.3963,180.864,180.9306,9469.0
2021-09-10 10:05:00,190.39,190.5,190.28,190.39,10898.0,180.9781,181.0827,180.8735,180.9781,10898.0
2021-09-10 10:10:00,190.3,190.52,190.2,190.43,9135.0,180.8925,181.1017,180.7975,181.0161,9135.0
2021-09-10 10:15:00,190.47,191.22,190.35,191.07,8241.0,181.0541,181.7671,180.9401,181.6245,8241.0
2021-09-10 10:20:00,191.11,191.36,190.92,191.27,13740.0,181.6625,181.9001,181.4819,181.8146,13740.0
2021-09-10 10:25:00,191.25,191.33,190.71,191.02,13100.0,181.7956,181.8716,181.2823,181.577,13100.0
2021-09-10 10:30:00,191.04,191.05,190.53,190.96,23432.0,181.596,181.6055,181.1112,181.5199,23432.0
2021-09-10 10:35:00,190.94,191.16,190.59,190.59,6024.0,181.5009,181.71,181.1682,181.1682,6024.0
2021-09-10 10:40:00,190.5,190.62,190.37,190.45,10886.0,181.0827,181.1967,180.9591,181.0351,10886.0
2021-09-10 10:45:00,190.44,190.87,190.37,190.8,9289.0,181.0256,181.4344,180.9591,181.3678,9289.0
2021-09-10 10:50:00,190.83,190.9,190.64,190.67,9060.0,181.3963,181.4629,181.2157,181.2443,9060.0
2021-09-10 10:55:00,190.62,190.76,190.47,190.58,8598.0,181.1967,181.3298,181.0541,181.1587,8598.0
2021-09-10 11:00:00,190.55,190.66,190.43,190.53,4557.0,181.1302,181.2348,181.0161,181.1112,4557.0
2021-09-10 11:05:00,190.52,190.64,190.36,190.59,8809.0,181.1017,181.2157,180.9496,181.1682,8809.0
2021-09-10 11:10:00,190.59,190.69,190.46,190.57,6401.0,181.1682,181.2633,181.0446,181.1492,6401.0
2021-09-10 11:15:00,190.61,190.62,190.24,190.25,4940.0,181.1872,181.1967,180.8355,180.845,4940.0
2021-09-10 11:20:00,190.29,190.32,190.1,190.26,7216.0,180.883,180.9116,180.7024,180.8545,7216.0
2021-09-10 11:25:00,190.24,190.43,190.24,190.29,4093.0,180.8355,181.0161,180.8355,180.883,4093.0
2021-09-10 11:30:00,190.35,190.82,190.35,190.82,2845.0,180.9401,181.3868,180.9401,181.3868,2845.0
2021-09-10 11:35:00,190.83,190.97,190.83,190.9,3052.0,181.3963,181.5294,181.3963,181.4629,3052.0
2021-09-10 11:40:00,190.85,191.09,190.85,190.95,4418.0,181.4154,181.6435,181.4154,181.5104,4418.0
2021-09-10 11:45:00,191.03,191.12,190.86,190.87,3399.0,181.5865,181.672,181.4249,181.4344,3399.0
2021-09-10 11:50:00,190.91,190.99,190.75,190.91,5459.0,181.4724,181.5484,181.3203,181.4724,5459.0
2021-09-10 11:55:00,190.97,191.2,190.95,191.17,5589.0,181.5294,181.7481,181.5104,181.7195,5589.0
2021-09-10 12:00:00,191.15,191.17,190.95,191.04,9333.0,181.7005,181.7195,181.5104,181.596,9333.0
2021-09-10 12:05:00,191.1,191.25,191.06,191.19,4103.0,181.653,181.7956,181.615,181.7385,4103.0
2021-09-10 12:10:00,191.15,191.33,191.13,191.33,3534.0,181.7005,181.8716,181.6815,181.8716,3534.0
2021-09-10 12:15:00,191.35,191.42,191.31,191.34,8696.0,181.8906,181.9572,181.8526,181.8811,8696.0
2021-09-10 12:20:00,191.4,191.4,191.25,191.34,2560.0,181.9382,181.9382,181.7956,181.8811,2560.0
2021-09-10 12:25:00,191.38,191.69,191.26,191.67,18036.0,181.9192,182.2138,181.8051,182.1948,18036.0
2021-09-10 12:30:00,191.65,191.65,191.54,191.58,12061.0,182.1758,182.1758,182.0712,182.1093,12061.0
2021-09-10 12:35:00,191.64,191.76,191.64,191.73,4037.0,182.1663,182.2804,182.1663,182.2519,4037.0
2021-09-10 12:40:00,191.67,191.9,191.65,191.87,9571.0,182.1948,182.4135,182.1758,182.3849,9571.0
2021-09-10 12:45:00,191.92,191.96,191.64,191.69,6424.0,182.4325,182.4705,182.1663,182.2138,6424.0
2021-09-10 12:50:00,191.71,191.73,191.56,191.73,2243.0,182.2328,182.2519,182.0903,182.2519,2243.0
2021-09-10 12:55:00,191.75,191.76,191.61,191.62,4201.0,182.2709,182.2804,182.1378,182.1473,4201.0
2021-09-10 13:00:00,191.62,191.8,191.62,191.77,2568.0,182.1473,182.3184,182.1473,182.2899,2568.0
2021-09-10 13:05:00,191.8,191.86,191.75,191.84,4549.0,182.3184,182.3754,182.2709,182.3564,4549.0
2021-09-10 13:10:00,191.83,191.97,191.83,191.94,3527.0,182.3469,182.48,182.3469,182.4515,3527.0
2021-09-10 13:15:00,191.98,192.01,191.79,191.83,5289.0,182.4895,182.518,182.3089,182.3469,5289.0
2021-09-10 13:20:00,191.82,191.85,191.66,191.71,4723.0,182.3374,182.3659,182.1853,182.2328,4723.0
2021-09-10 13:25:00,191.67,191.68,191.54,191.58,2085.0,182.1948,182.2043,182.0712,182.1093,2085.0
2021-09-10 13:30:00,191.63,191.65,191.5,191.56,4357.0,182.1568,182.1758,182.0332,182.0903,4357.0
2021-09-10 13:35:00,191.55,191.65,191.47,191.58,2321.0,182.0808,182.1758,182.0047,182.1093,2321.0
2021-09-10 13:40:00,191.52,191.52,191.39,191.43,3112.0,182.0522,182.0522,181.9287,181.9667,3112.0
2021-09-10 13:45:00,191.43,191.54,191.41,191.52,2542.0,181.9667,182.0712,181.9477,182.0522,2542.0
2021-09-10 13:50:00,191.46,191.53,191.4,191.42,3124.0,181.9952,182.0617,181.9382,181.9572,3124.0
2021-09-10 13:55:00,191.45,191.5,191.42,191.45,2391.0,181.9857,182.0332,181.9572,181.9857,2391.0
2021-09-10 14:00:00,191.45,191.54,191.38,191.43,3110.0,181.9857,182.0712,181.9192,181.9667,3110.0
2021-09-10 14:05:00,191.47,191.47,191.36,191.4,2440.0,182.0047,182.0047,181.9001,181.9382,2440.0
2021-09-10 14:10:00,191.33,191.39,191.31,191.35,2194.0,181.8716,181.9287,181.8526,181.8906,2194.0
2021-09-10 14:15:00,191.38,191.38,191.18,191.19,3944.0,181.9192,181.9192,181.729,181.7385,3944.0
2021-09-10 14:20:00,191.2,191.36,191.1,191.27,2904.0,181.7481,181.9001,181.653,181.8146,2904.0
2021-09-10 14:25:00,191.38,191.38,191.17,191.19,1729.0,181.9192,181.9192,181.7195,181.7385,1729.0
2021-09-10 14:30:00,191.16,191.25,191.15,191.17,2479.0,181.71,181.7956,181.7005,181.7195,2479.0
2021-09-10 14:35:00,191.21,191.21,191.08,191.13,2234.0,181.7576,181.7576,181.634,181.6815,2234.0
2021-09-10 14:40:00,191.11,191.18,191.07,191.18,3017.0,181.6625,181.729,181.6245,181.729,3017.0
2021-09-10 14:45:00,191.19,191.36,191.19,191.28,12766.0,181.7385,181.9001,181.7385,181.8241,12766.0
2021-09-10 14:50:00,191.27,191.48,191.27,191.48,13616.0,181.8146,182.0142,181.8146,182.0142,13616.0
2021-09-10 14:55:00,191.46,191.52,191.35,191.36,4339.0,181.9952,182.0522,181.8906,181.9001,4339.0
2021-09-10 15:00:00,191.41,191.43,191.17,191.22,7981.0,181.9477,181.9667,181.7195,181.7671,7981.0
2021-09-10 15:05:00,191.26,191.28,191.01,191.17,20732.0,181.8051,181.8241,181.5674,181.7195,20732.0
2021-09-10 15:10:00,191.17,191.19,191.01,191.16,5908.0,181.7195,181.7385,181.5674,181.71,5908.0
2021-09-10 15:15:00,191.07,191.1,190.87,190.99,6152.0,181.6245,181.653,181.4344,181.5484,6152.0
2021-09-10 15:20:00,191.0,191.0,190.91,190.94,3663.0,181.5579,181.5579,181.4724,181.5009,3663.0
2021-09-10 15:25:00,190.94,191.08,190.91,191.05,3780.0,181.5009,181.634,181.4724,181.6055,3780.0
2021-09-10 15:30:00,191.01,191.02,190.74,190.74,4900.0,181.5674,181.577,181.3108,181.3108,4900.0
2021-09-10 15:35:00,190.75,190.76,190.39,190.42,7328.0,181.3203,181.3298,180.9781,181.0066,7328.0
2021-09-10 15:40:00,190.4,190.44,190.22,190.39,11068.0,180.9876,181.0256,180.8165,180.9781,11068.0
2021-09-10 15:45:00,190.34,190.37,190.18,190.37,13739.0,180.9306,180.9591,180.7785,180.9591,13739.0
2021-09-10 15:50:00,190.35,190.35,190.18,190.19,30756.0,180.9401,180.9401,180.7785,180.788,30756.0
2021-09-10 15:55:00,190.22,190.22,189.91,190.12,39269.0,180.8165,180.8165,180.5218,180.7214,39269.0
2021-09-13 09:30:00,191.97,192.22,190.37,190.7,12602.0,182.48,182.7176,180.9591,181.2728,12602.0
2021-09-13 09:35:00,190.7,191.65,190.56,191.58,4734.0,181.2728,182.1758,181.1397,182.1093,4734.0
2021-09-13 09:40:00,191.51,191.57,190.78,190.9,5394.0,182.0427,182.0998,181.3488,181.4629,5394.0
2021-09-13 09:45:00,190.89,191.0,190.55,190.75,23485.0,181.4534,181.5579,181.1302,181.3203,23485.0
2021-09-13 09:50:00,190.8,191.49,190.8,191.47,8316.0,181.3678,182.0237,181.3678,182.0047,8316.0
2021-09-13 09:55:00,191.47,191.63,191.27,191.48,11602.0,182.0047,182.1568,181.8146,182.0142,11602.0
2021-09-13 10:00:00,191.46,191.6,190.76,190.84,13276.0,181.9952,182.1283,181.3298,181.4059,13276.0
2021-09-13 10:05:00,190.88,191.44,190.63,191.36,18399.0,181.4439,181.9762,181.2062,181.9001,18399.0
2021-09-13 10:10:00,191.37,191.53,191.05,191.18,7578.0,181.9097,182.0617,181.6055,181.729,7578.0
2021-09-13 10:15:00,191.18,191.18,190.82,190.93,12740.0,181.729,181.729,181.3868,181.4914,12740.0
2021-09-13 10:20:00,191.01,191.35,190.87,190.87,5280.0,181.5674,181.8906,181.4344,181.4344,5280.0
2021-09-13 10:25:00,190.94,191.28,190.85,191.12,4768.0,181.5009,181.8241,181.4154,181.672,4768.0
2021-09-13 10:30:00,191.2,191.24,190.9,190.98,6507.0,181.7481,181.7861,181.4629,181.5389,6507.0
2021-09-13 10:35:00,190.98,191.32,190.98,191.27,2076.0,181.5389,181.8621,181.5389,181.8146,2076.0
2021-09-13 10:40:00,191.2,191.36,191.13,191.19,2078.0,181.7481,181.9001,181.6815,181.7385,2078.0
2021-09-13 10:45:00,191.25,191.74,191.25,191.6,4210.0,181.7956,182.2614,181.7956,182.1283,4210.0
2021-09-13 10:50:00,191.53,191.84,191.53,191.76,4751.0,182.0617,182.3564,182.0617,182.2804,4751.0
2021-09-13 10:55:00,191.69,191.98,191.55,191.9,3042.0,182.2138,182.4895,182.0808,182.4135,3042.0
2021-09-13 11:00:00,191.89,191.89,191.44,191.44,5373.0,182.4039,182.4039,181.9762,181.9762,5373.0
2021-09-13 11:05:00,191.56,191.58,191.21,191.21,4300.0,182.0903,182.1093,181.7576,181.7576,4300.0
2021-09-13 11:10:00,191.22,191.22,190.61,190.67,4453.0,181.7671,181.7671,181.1872,181.2443,4453.0
2021-09-13 11:15:00,190.64,190.64,190.15,190.35,7528.0,181.2157,181.2157,180.75,180.9401,7528.0
2021-09-13 11:20:00,190.33,190.95,190.33,190.95,4761.0,180.9211,181.5104,180.9211,181.5104,4761.0
2021-09-13 11:25:00,190.96,191.18,190.86,191.06,5076.0,181.5199,181.729,181.4249,181.615,5076.0
2021-09-13 11:30:00,191.12,191.29,191.12,191.22,2600.0,181.672,181.8336,181.672,181.7671,2600.0
2021-09-13 11:35:00,191.17,191.21,190.84,190.99,5598.0,181.7195,181.7576,181.4059,181.5484,5598.0
2021-09-13 11:40:00,190.99,190.99,190.54,190.54,3570.0,181.5484,181.5484,181.1207,181.1207,3570.0
2021-09-13 11:45:00,190.54,190.71,190.29,190.3,3265.0,181.1207,181.2823,180.883,180.8925,3265.0
2021-09-13 11:50:00,190.2,190.25,190.07,190.09,3184.0,180.7975,180.845,180.6739,180.6929,3184.0
2021-09-13 11:55:00,190.03,190.13,189.6,189.6,5020.0,180.6359,180.731,180.2272,180.2272,5020.0
2021-09-13 12:00:00,189.69,189.72,189.26,189.29,5553.0,180.3127,180.3412,179.904,179.9325,5553.0
2021-09-13 12:05:00,189.31,189.59,189.25,189.3,5697.0,179.9515,180.2176,179.8945,179.942,5697.0
2021-09-13 12:10:00,189.31,189.53,189.11,189.11,4344.0,179.9515,180.1606,179.7614,179.7614,4344.0
2021-09-13 12:15:00,189.07,189.11,188.72,188.72,2114.0,179.7234,179.7614,179.3907,179.3907,2114.0
2021-09-13 12:20:00,188.78,188.8,188.44,188.7,4619.0,179.4477,179.4667,179.1245,179.3716,4619.0
2021-09-13 12:25:00,188.69,188.95,188.6,188.89,3027.0,179.3621,179.6093,179.2766,179.5523,3027.0
2021-09-13 12:30:00,188.8,188.81,188.59,188.76,3379.0,179.4667,179.4762,179.2671,179.4287,3379.0
2021-09-13 12:35:00,188.71,188.81,188.57,188.62,2279.0,179.3811,179.4762,179.2481,179.2956,2279.0
2021-09-13 12:40:00,188.62,188.64,188.51,188.64,7487.0,179.2956,179.3146,179.191,179.3146,7487.0
2021-09-13 12:45:00,188.68,188.71,188.59,188.61,4318.0,179.3526,179.3811,179.2671,179.2861,4318.0
2021-09-13 12:50:00,188.59,188.7,188.54,188.63,9604.0,179.2671,179.3716,179.2196,179.3051,9604.0
2021-09-13 12:55:00,188.69,188.81,188.62,188.73,2230.0,179.3621,179.4762,179.2956,179.4002,2230.0
2021-09-13 13:00:00,188.77,188.77,188.6,188.64,3037.0,179.4382,179.4382,179.2766,179.3146,3037.0
2021-09-13 13:05:00,188.69,189.08,188.64,189.05,5758.0,179.3621,179.7329,179.3146,179.7043,5758.0
2021-09-13 13:10:00,189.08,189.23,188.94,188.99,7403.0,179.7329,179.8754,179.5998,179.6473,7403.0
2021-09-13 13:15:00,188.92,188.96,188.63,188.64,32154.0,179.5808,179.6188,179.3051,179.3146,32154.0
2021-09-13 13:20:00,188.61,188.61,188.32,188.32,2300.0,179.2861,179.2861,179.0104,179.0104,2300.0
2021-09-13 13:25:00,188.28,188.49,188.24,188.49,2450.0,178.9724,179.172,178.9344,179.172,2450.0
2021-09-13 13:30:00,188.53,188.69,188.45,188.48,1850.0,179.21,179.3621,179.134,179.1625,1850.0
2021-09-13 13:35:00,188.51,188.56,188.42,188.42,2090.0,179.191,179.2386,179.1055,179.1055,2090.0
2021-09-13 13:40:00,188.47,188.6,188.47,188.51,3599.0,179.153,179.2766,179.153,179.191,3599.0
2021-09-13 13:45:00,188.53,188.6,188.43,188.54,3025.0,179.21,179.2766,179.115,179.2196,3025.0
2021-09-13 13:50:00,188.51,188.51,188.22,188.25,3002.0,179.191,179.191,178.9154,178.9439,3002.0
2021-09-13 13:55:00,188.28,188.28,188.12,188.21,3307.0,178.9724,178.9724,178.8203,178.9059,3307.0
2021-09-13 14:00:00,188.3,188.37,188.21,188.3,2646.0,178.9914,179.058,178.9059,178.9914,2646.0
2021-09-13 14:05:00,188.22,188.24,188.05,188.06,3294.0,178.9154,178.9344,178.7538,178.7633,3294.0
2021-09-13 14:10:00,188.03,188.09,187.89,187.91,3946.0,178.7348,178.7918,178.6017,178.6207,3946.0
2021-09-13 14:15:00,187.86,188.24,187.81,188.17,4987.0,178.5732,178.9344,178.5256,178.8678,4987.0
2021-09-13 14:20:00,188.17,188.35,188.12,188.32,2978.0,178.8678,179.0389,178.8203,179.0104,2978.0
2021-09-13 14:25:00,188.27,188.37,188.19,188.36,4450.0,178.9629,179.058,178.8869,179.0485,4450.0
2021-09-13 14:30:00,188.31,188.42,188.25,188.25,3871.0,179.0009,179.1055,178.9439,178.9439,3871.0
2021-09-13 14:35:00,188.31,188.31,188.18,188.19,3313.0,179.0009,179.0009,178.8773,178.8869,3313.0
2021-09-13 14:40:00,188.23,188.43,188.23,188.43,2676.0,178.9249,179.115,178.9249,179.115,2676.0
2021-09-13 14:45:00,188.39,188.55,188.38,188.55,1921.0,179.077,179.2291,179.0675,179.2291,1921.0
2021-09-13 14:50:00,188.5,188.55,188.44,188.49,3801.0,179.1815,179.2291,179.1245,179.172,3801.0
2021-09-13 14:55:00,188.43,188.6,188.37,188.4,4355.0,179.115,179.2766,179.058,179.0865,4355.0
2021-09-13 15:00:00,188.38,188.38,188.07,188.09,4872.0,179.0675,179.0675,178.7728,178.7918,4872.0
2021-09-13 15:05:00,188.03,188.35,187.99,188.27,3792.0,178.7348,179.0389,178.6967,178.9629,3792.0
2021-09-13 15:10:00,188.28,188.55,188.28,188.5,4140.0,178.9724,179.2291,178.9724,179.1815,4140.0
2021-09-13 15:15:00,188.53,188.72,188.51,188.63,5242.0,179.21,179.3907,179.191,179.3051,5242.0
2021-09-13 15:20:00,188.54,188.58,188.37,188.48,4429.0,179.2196,179.2576,179.058,179.1625,4429.0
2021-09-13 15:25:00,188.52,188.78,188.43,188.76,5282.0,179.2005,179.4477,179.115,179.4287,5282.0
2021-09-13 15:30:00,188.79,188.94,188.71,188.93,8168.0,179.4572,179.5998,179.3811,179.5903,8168.0
2021-09-13 15:35:00,188.92,188.92,188.79,188.79,7069.0,179.5808,179.5808,179.4572,179.4572,7069.0
2021-09-13 15:40:00,188.76,188.76,188.38,188.39,11206.0,179.4287,179.4287,179.0675,179.077,11206.0
2021-09-13 15:45:00,188.4,188.55,188.36,188.45,13143.0,179.0865,179.2291,179.0485,179.134,13143.0
2021-09-13 15:50:00,188.51,188.71,188.48,188.62,18100.0,179.191,179.3811,179.1625,179.2956,18100.0
2021-09-13 15:55:00,188.64,188.8,188.52,188.8,49818.0,179.3146,179.4667,179.2005,179.4667,49818.0
2021-09-14 09:30:00,188.29,189.86,187.18,187.58,32713.0,178.9819,180.4743,177.9268,178.307,32713.0
2021-09-14 09:35:00,187.72,188.39,187.41,187.7,9311.0,178.4401,179.077,178.1454,178.4211,9311.0
2021-09-14 09:40:00,187.57,188.48,187.57,188.41,10231.0,178.2975,179.1625,178.2975,179.096,10231.0
2021-09-14 09:45:00,188.32,188.39,187.09,187.09,3281.0,179.0104,179.077,177.8412,177.8412,3281.0
2021-09-14 09:50:00,187.03,187.17,186.51,186.51,8475.0,177.7842,177.9173,177.2899,177.2899,8475.0
2021-09-14 09:55:00,186.62,186.89,186.26,186.31,11327.0,177.3945,177.6511,177.0523,177.0998,11327.0
2021-09-14 10:00:00,186.05,186.72,185.66,186.72,24155.0,176.8526,177.4895,176.4819,177.4895,24155.0
2021-09-14 10:05:00,186.75,186.86,186.25,186.25,5417.0,177.518,177.6226,177.0428,177.0428,5417.0
2021-09-14 10:10:00,186.26,186.3,186.03,186.23,7383.0,177.0523,177.0903,176.8336,177.0237,7383.0
2021-09-14 10:15:00,186.23,186.3,185.98,186.03,6478.0,177.0237,177.0903,176.7861,176.8336,6478.0
2021-09-14 10:20:00,186.04,186.45,185.96,186.15,7662.0,176.8431,177.2329,176.7671,176.9477,7662.0
2021-09-14 10:25:00,186.18,186.58,186.0,186.53,11884.0,176.9762,177.3564,176.8051,177.3089,11884.0
2021-09-14 10:30:00,186.49,186.58,186.18,186.18,4285.0,177.2709,177.3564,176.9762,176.9762,4285.0
2021-09-14 10:35:00,186.22,186.38,185.72,185.73,20465.0,177.0142,177.1663,176.539,176.5485,20465.0
2021-09-14 10:40:00,185.74,185.9,185.69,185.72,4706.0,176.558,176.7101,176.5104,176.539,4706.0
2021-09-14 10:45:00,185.88,186.3,185.88,186.17,5084.0,176.691,177.0903,176.691,176.9667,5084.0
2021-09-14 10:50:00,186.07,186.42,186.05,186.21,3926.0,176.8717,177.2044,176.8526,177.0047,3926.0
2021-09-14 10:55:00,186.15,186.66,186.0,186.41,8171.0,176.9477,177.4325,176.8051,177.1948,8171.0
2021-09-14 11:00:00,186.42,186.5,186.28,186.35,5701.0,177.2044,177.2804,177.0713,177.1378,5701.0
2021-09-14 11:05:00,186.32,186.62,186.26,186.61,5989.0,177.1093,177.3945,177.0523,177.385,5989.0
2021-09-14 11:10:00,186.63,186.76,186.29,186.36,12442.0,177.404,177.5275,177.0808,177.1473,12442.0
2021-09-14 11:15:00,186.37,186.51,186.31,186.33,3261.0,177.1568,177.2899,177.0998,177.1188,3261.0
2021-09-14 11:20:00,186.28,186.59,186.28,186.41,8248.0,177.0713,177.366,177.0713,177.1948,8248.0
2021-09-14 11:25:00,186.41,186.53,186.24,186.36,10248.0,177.1948,177.3089,177.0333,177.1473,10248.0
2021-09-14 11:30:00,186.39,186.48,186.15,186.28,12773.0,177.1758,177.2614,176.9477,177.0713,12773.0
2021-09-14 11:35:00,186.19,186.3,186.1,186.25,9398.0,176.9857,177.0903,176.9002,177.0428,9398.0
2021-09-14 11:40:00,186.31,186.51,186.25,186.32,10538.0,177.0998,177.2899,177.0428,177.1093,10538.0
2021-09-14 11:45:00,186.25,186.38,185.8,185.85,13796.0,177.0428,177.1663,176.615,176.6625,13796.0
2021-09-14 11:50:00,185.87,185.96,185.64,185.64,9750.0,176.6815,176.7671,176.4629,176.4629,9750.0
2021-09-14 11:55:00,185.57,185.81,185.48,185.63,6952.0,176.3964,176.6245,176.3108,176.4534,6952.0
2021-09-14 12:00:00,185.6,185.96,185.58,185.86,7347.0,176.4249,176.7671,176.4059,176.672,7347.0
2021-09-14 12:05:00,185.89,185.89,185.62,185.7,8704.0,176.7006,176.7006,176.4439,176.5199,8704.0
2021-09-14 12:10:00,185.74,185.78,185.43,185.61,12300.0,176.558,176.596,176.2633,176.4344,12300.0
2021-09-14 12:15:00,185.61,185.85,185.59,185.72,15940.0,176.4344,176.6625,176.4154,176.539,15940.0
2021-09-14 12:20:00,185.68,185.72,185.36,185.71,12019.0,176.5009,176.539,176.1968,176.5295,12019.0
2021-09-14 12:25:00,185.72,185.99,185.72,185.87,5699.0,176.539,176.7956,176.539,176.6815,5699.0
2021-09-14 12:30:00,185.87,185.91,185.67,185.82,12891.0,176.6815,176.7196,176.4914,176.634,12891.0
2021-09-14 12:35:00,185.8,185.87,185.69,185.77,7764.0,176.615,176.6815,176.5104,176.5865,7764.0
2021-09-14 12:40:00,185.77,185.77,185.36,185.36,5373.0,176.5865,176.5865,176.1968,176.1968,5373.0
2021-09-14 12:45:00,185.38,185.38,185.11,185.27,7468.0,176.2158,176.2158,175.9591,176.1112,7468.0
2021-09-14 12:50:00,185.25,185.45,185.22,185.41,4469.0,176.0922,176.2823,176.0637,176.2443,4469.0
2021-09-14 12:55:00,185.39,185.41,185.12,185.13,7090.0,176.2253,176.2443,175.9686,175.9781,7090.0
2021-09-14 13:00:00,185.08,185.69,185.08,185.6,23582.0,175.9306,176.5104,175.9306,176.4249,23582.0
2021-09-14 13:05:00,185.57,185.62,185.16,185.18,6718.0,176.3964,176.4439,176.0066,176.0257,6718.0
2021-09-14 13:10:00,185.14,185.26,184.97,184.97,7663.0,175.9876,176.1017,175.826,175.826,7663.0
2021-09-14 13:15:00,185.01,185.14,184.95,184.97,3783.0,175.8641,175.9876,175.807,175.826,3783.0
2021-09-14 13:20:00,185.0,185.26,185.0,185.19,9317.0,175.8546,176.1017,175.8546,176.0352,9317.0
2021-09-14 13:25:00,185.19,185.21,184.95,185.0,7290.0,176.0352,176.0542,175.807,175.8546,7290.0
2021-09-14 13:30:00,185.02,185.02,184.9,184.95,7297.0,175.8736,175.8736,175.7595,175.807,7297.0
2021-09-14 13:35:00,184.94,184.94,184.68,184.85,10148.0,175.7975,175.7975,175.5504,175.712,10148.0
2021-09-14 13:40:00,184.89,184.99,184.77,184.95,3352.0,175.75,175.845,175.6359,175.807,3352.0
2021-09-14 13:45:00,184.93,184.96,184.75,184.87,7300.0,175.788,175.8165,175.6169,175.731,7300.0
2021-09-14 13:50:00,184.89,184.94,184.76,184.94,7598.0,175.75,175.7975,175.6264,175.7975,7598.0
2021-09-14 13:55:00,184.95,185.04,184.83,184.85,6072.0,175.807,175.8926,175.693,175.712,6072.0
2021-09-14 14:00:00,184.83,184.95,184.76,184.83,7111.0,175.693,175.807,175.6264,175.693,7111.0
2021-09-14 14:05:00,184.84,184.9,184.66,184.66,5308.0,175.7025,175.7595,175.5314,175.5314,5308.0
2021-09-14 14:10:00,184.7,184.7,184.42,184.45,5515.0,175.5694,175.5694,175.3032,175.3317,5515.0
2021-09-14 14:15:00,184.43,184.43,184.02,184.08,24792.0,175.3127,175.3127,174.923,174.98,24792.0
2021-09-14 14:20:00,184.05,184.15,183.78,183.9,8295.0,174.9515,175.0466,174.6949,174.8089,8295.0
2021-09-14 14:25:00,183.89,184.2,183.88,184.2,5441.0,174.7994,175.0941,174.7899,175.0941,5441.0
2021-09-14 14:30:00,184.17,184.23,183.95,184.1,5124.0,175.0656,175.1226,174.8565,174.999,5124.0
2021-09-14 14:35:00,184.05,184.15,184.01,184.15,2653.0,174.9515,175.0466,174.9135,175.0466,2653.0
2021-09-14 14:40:00,184.12,184.23,184.05,184.08,5303.0,175.0181,175.1226,174.9515,174.98,5303.0
2021-09-14 14:45:00,184.1,184.1,183.76,183.79,5278.0,174.999,174.999,174.6759,174.7044,5278.0
2021-09-14 14:50:00,183.8,183.89,183.69,183.87,8583.0,174.7139,174.7994,174.6093,174.7804,8583.0
2021-09-14 14:55:00,183.83,184.0,183.75,183.9,9247.0,174.7424,174.904,174.6663,174.8089,9247.0
2021-09-14 15:00:00,183.91,184.03,183.78,184.0,6875.0,174.8184,174.9325,174.6949,174.904,6875.0
2021-09-14 15:05:00,184.03,184.18,184.01,184.03,5330.0,174.9325,175.0751,174.9135,174.9325,5330.0
2021-09-14 15:10:00,184.0,184.03,183.71,183.78,5280.0,174.904,174.9325,174.6283,174.6949,5280.0
2021-09-14 15:15:00,183.8,183.96,183.66,183.78,11871.0,174.7139,174.866,174.5808,174.6949,11871.0
2021-09-14 15:20:00,183.74,184.02,183.69,183.77,12304.0,174.6568,174.923,174.6093,174.6854,12304.0
2021-09-14 15:25:00,183.65,183.7,183.47,183.47,10620.0,174.5713,174.6188,174.4002,174.4002,10620.0
2021-09-14 15:30:00,183.43,183.71,183.39,183.54,11875.0,174.3622,174.6283,174.3241,174.4667,11875.0
2021-09-14 15:35:00,183.53,183.53,183.29,183.43,14436.0,174.4572,174.4572,174.2291,174.3622,14436.0
2021-09-14 15:40:00,183.44,183.68,183.32,183.57,14782.0,174.3717,174.5998,174.2576,174.4952,14782.0
2021-09-14 15:45:00,183.57,183.77,183.44,183.51,20085.0,174.4952,174.6854,174.3717,174.4382,20085.0
2021-09-14 15:50:00,183.5,183.65,183.25,183.58,28715.0,174.4287,174.5713,174.1911,174.5047,28715.0
2021-09-14 15:55:00,183.62,183.74,183.27,183.74,80747.0,174.5428,174.6568,174.2101,174.6568,80747.0
2021-09-15 09:30:00,182.89,183.51,182.64,183.14,53695.0,173.8489,174.4382,173.6112,174.0865,53695.0
2021-09-15 09:35:00,183.05,183.37,182.86,183.05,19639.0,174.0009,174.3051,173.8203,174.0009,19639.0
2021-09-15 09:40:00,182.99,183.89,182.88,183.85,21360.0,173.9439,174.7994,173.8394,174.7614,21360.0
2021-09-15 09:45:00,183.9,184.53,183.9,184.53,16915.0,174.8089,175.4078,174.8089,175.4078,16915.0
2021-09-15 09:50:00,184.56,184.95,183.71,184.87,31630.0,175.4363,175.807,174.6283,175.731,31630.0
2021-09-15 09:55:00,184.88,185.09,184.76,184.92,9105.0,175.7405,175.9401,175.6264,175.7785,9105.0
2021-09-15 10:00:00,184.94,184.95,184.24,184.53,12477.0,175.7975,175.807,175.1321,175.4078,12477.0
2021-09-15 10:05:00,184.52,185.04,184.44,184.97,14040.0,175.3983,175.8926,175.3222,175.826,14040.0
2021-09-15 10:10:00,184.95,184.98,184.29,184.31,6559.0,175.807,175.8355,175.1797,175.1987,6559.0
2021-09-15 10:15:00,184.32,184.44,184.05,184.44,7527.0,175.2082,175.3222,174.9515,175.3222,7527.0
2021-09-15 10:20:00,184.42,184.51,184.11,184.48,7665.0,175.3032,175.3888,175.0085,175.3603,7665.0
2021-09-15 10:25:00,184.6,184.73,184.57,184.69,4544.0,175.4743,175.5979,175.4458,175.5599,4544.0
2021-09-15 10:30:00,184.62,185.07,184.62,184.81,5305.0,175.4933,175.9211,175.4933,175.6739,5305.0
2021-09-15 10:35:00,184.85,184.94,184.78,184.85,2551.0,175.712,175.7975,175.6454,175.712,2551.0
2021-09-15 10:40:00,184.87,184.89,184.73,184.8,5573.0,175.731,175.75,175.5979,175.6644,5573.0
2021-09-15 10:45:00,184.81,185.0,184.63,185.0,3813.0,175.6739,175.8546,175.5028,175.8546,3813.0
2021-09-15 10:50:00,185.06,185.45,184.86,185.13,56323.0,175.9116,176.2823,175.7215,175.9781,56323.0
2021-09-15 10:55:00,185.08,185.42,185.08,185.38,7570.0,175.9306,176.2538,175.9306,176.2158,7570.0
2021-09-15 11:00:00,185.4,185.78,185.39,185.78,3408.0,176.2348,176.596,176.2253,176.596,3408.0
2021-09-15 11:05:00,185.77,185.85,185.34,185.82,8523.0,176.5865,176.6625,176.1777,176.634,8523.0
2021-09-15 11:10:00,185.79,185.83,185.61,185.73,4131.0,176.6055,176.6435,176.4344,176.5485,4131.0
2021-09-15 11:15:00,185.78,186.02,185.78,185.89,4454.0,176.596,176.8241,176.596,176.7006,4454.0
2021-09-15 11:20:00,185.95,186.19,185.95,186.15,9908.0,176.7576,176.9857,176.7576,176.9477,9908.0
2021-09-15 11:25:00,186.2,186.48,186.18,186.46,19257.0,176.9952,177.2614,176.9762,177.2424,19257.0
2021-09-15 11:30:00,186.47,186.49,186.06,186.11,14906.0,177.2519,177.2709,176.8622,176.9097,14906.0
2021-09-15 11:35:00,186.06,186.25,185.94,186.25,6867.0,176.8622,177.0428,176.7481,177.0428,6867.0
2021-09-15 11:40:00,186.3,186.31,186.12,186.2,4690.0,177.0903,177.0998,176.9192,176.9952,4690.0
2021-09-15 11:45:00,186.18,186.35,186.16,186.35,7007.0,176.9762,177.1378,176.9572,177.1378,7007.0
2021-09-15 11:50:00,186.45,186.68,186.45,186.59,9163.0,177.2329,177.4515,177.2329,177.366,9163.0
2021-09-15 11:55:00,186.65,186.65,186.47,186.6,2141.0,177.423,177.423,177.2519,177.3755,2141.0
2021-09-15 12:00:00,186.57,186.75,186.28,186.71,11666.0,177.3469,177.518,177.0713,177.48,11666.0
2021-09-15 12:05:00,186.68,187.06,186.64,187.02,25898.0,177.4515,177.8127,177.4135,177.7747,25898.0
2021-09-15 12:10:00,187.01,187.04,186.82,186.87,4482.0,177.7652,177.7937,177.5846,177.6321,4482.0
2021-09-15 12:15:00,186.97,187.35,186.93,187.35,25800.0,177.7272,178.0884,177.6891,178.0884,25800.0
2021-09-15 12:20:00,187.33,187.34,186.97,187.03,9551.0,178.0694,178.0789,177.7272,177.7842,9551.0
2021-09-15 12:25:00,187.06,187.21,187.01,187.04,8767.0,177.8127,177.9553,177.7652,177.7937,8767.0
2021-09-15 12:30:00,187.03,187.1,186.96,187.02,6514.0,177.7842,177.8507,177.7177,177.7747,6514.0
2021-09-15 12:35:00,187.12,187.34,187.12,187.26,6484.0,177.8697,178.0789,177.8697,178.0028,6484.0
2021-09-15 12:40:00,187.38,187.62,187.38,187.51,19761.0,178.1169,178.345,178.1169,178.2405,19761.0
2021-09-15 12:45:00,187.56,187.59,187.37,187.48,4321.0,178.288,178.3165,178.1074,178.212,4321.0
2021-09-15 12:50:00,187.47,187.47,187.35,187.4,5810.0,178.2024,178.2024,178.0884,178.1359,5810.0
2021-09-15 12:55:00,187.45,187.6,187.45,187.6,5449.0,178.1834,178.326,178.1834,178.326,5449.0
2021-09-15 13:00:00,187.62,187.76,187.57,187.75,5532.0,178.345,178.4781,178.2975,178.4686,5532.0
2021-09-15 13:05:00,187.76,188.16,187.76,187.98,12053.0,178.4781,178.8583,178.4781,178.6872,12053.0
2021-09-15 13:10:00,187.99,187.99,187.73,187.92,6967.0,178.6967,178.6967,178.4496,178.6302,6967.0
2021-09-15 13:15:00,187.96,188.28,187.96,188.15,15569.0,178.6682,178.9724,178.6682,178.8488,15569.0
2021-09-15 13:20:00,188.21,188.21,187.93,188.07,13267.0,178.9059,178.9059,178.6397,178.7728,13267.0
2021-09-15 13:25:00,188.09,188.13,187.93,188.07,9244.0,178.7918,178.8298,178.6397,178.7728,9244.0
2021-09-15 13:30:00,188.16,188.22,188.05,188.07,5800.0,178.8583,178.9154,178.7538,178.7728,5800.0
2021-09-15 13:35:00,188.07,188.07,187.9,187.94,4054.0,178.7728,178.7728,178.6112,178.6492,4054.0
2021-09-15 13:40:00,187.9,188.16,187.89,188.06,25332.0,178.6112,178.8583,178.6017,178.7633,25332.0
2021-09-15 13:45:00,188.06,188.11,187.87,187.89,6449.0,178.7633,178.8108,178.5827,178.6017,6449.0
2021-09-15 13:50:00,187.81,187.82,187.73,187.79,3600.0,178.5256,178.5351,178.4496,178.5066,3600.0
2021-09-15 13:55:00,187.76,187.76,187.57,187.57,4710.0,178.4781,178.4781,178.2975,178.2975,4710.0
2021-09-15 14:00:00,187.59,187.62,187.43,187.58,4223.0,178.3165,178.345,178.1644,178.307,4223.0
2021-09-15 14:05:00,187.59,187.67,187.53,187.56,3129.0,178.3165,178.3926,178.2595,178.288,3129.0
2021-09-15 14:10:00,187.57,187.67,187.43,187.47,3939.0,178.2975,178.3926,178.1644,178.2024,3939.0
2021-09-15 14:15:00,187.49,187.51,187.14,187.14,3007.0,178.2215,178.2405,177.8888,177.8888,3007.0
2021-09-15 14:20:00,187.21,187.26,187.11,187.18,4044.0,177.9553,178.0028,177.8602,177.9268,4044.0
2021-09-15 14:25:00,187.21,187.39,187.21,187.25,3203.0,177.9553,178.1264,177.9553,177.9933,3203.0
2021-09-15 14:30:00,187.26,187.32,187.12,187.22,5593.0,178.0028,178.0599,177.8697,177.9648,5593.0
2021-09-15 14:35:00,187.22,187.22,187.05,187.08,45479.0,177.9648,177.9648,177.8032,177.8317,45479.0
2021-09-15 14:40:00,187.07,187.07,186.88,186.97,3518.0,177.8222,177.8222,177.6416,177.7272,3518.0
2021-09-15 14:45:00,187.03,187.11,187.02,187.06,4840.0,177.7842,177.8602,177.7747,177.8127,4840.0
2021-09-15 14:50:00,187.07,187.18,187.01,187.16,5265.0,177.8222,177.9268,177.7652,177.9078,5265.0
2021-09-15 14:55:00,187.16,187.24,186.97,186.99,6851.0,177.9078,177.9838,177.7272,177.7462,6851.0
2021-09-15 15:00:00,186.98,187.2,186.89,187.11,3886.0,177.7367,177.9458,177.6511,177.8602,3886.0
2021-09-15 15:05:00,187.11,187.16,187.02,187.14,4380.0,177.8602,177.9078,177.7747,177.8888,4380.0
2021-09-15 15:10:00,187.19,187.21,187.04,187.18,8434.0,177.9363,177.9553,177.7937,177.9268,8434.0
2021-09-15 15:15:00,187.21,187.3,187.12,187.28,7423.0,177.9553,178.0409,177.8697,178.0218,7423.0
2021-09-15 15:20:00,187.29,187.29,186.92,187.04,10354.0,178.0313,178.0313,177.6796,177.7937,10354.0
2021-09-15 15:25:00,187.09,187.1,186.91,186.91,6281.0,177.8412,177.8507,177.6701,177.6701,6281.0
2021-09-15 15:30:00,186.95,187.14,186.83,187.08,11683.0,177.7082,177.8888,177.5941,177.8317,11683.0
2021-09-15 15:35:00,187.13,187.24,187.04,187.15,12290.0,177.8793,177.9838,177.7937,177.8983,12290.0
2021-09-15 15:40:00,187.14,187.28,187.02,187.28,13585.0,177.8888,178.0218,177.7747,178.0218,13585.0
2021-09-15 15:45:00,187.28,187.28,187.06,187.06,18693.0,178.0218,178.0218,177.8127,177.8127,18693.0
2021-09-15 15:50:00,187.09,187.23,186.99,186.99,15077.0,177.8412,177.9743,177.7462,177.7462,15077.0
2021-09-15 15:55:00,186.99,187.06,186.81,186.94,52367.0,177.7462,177.8127,177.5751,177.6986,52367.0
2021-09-16 09:30:00,186.35,186.6,185.63,186.33,30493.0,177.1378,177.3755,176.4534,177.1188,30493.0
2021-09-16 09:35:00,186.38,186.71,185.8,186.01,23911.0,177.1663,177.48,176.615,176.8146,23911.0
2021-09-16 09:40:00,185.97,186.11,185.72,185.82,3100.0,176.7766,176.9097,176.539,176.634,3100.0
2021-09-16 09:45:00,185.77,185.85,185.5,185.85,8313.0,176.5865,176.6625,176.3298,176.6625,8313.0
2021-09-16 09:50:00,185.91,186.6,185.91,186.27,15516.0,176.7196,177.3755,176.7196,177.0618,15516.0
2021-09-16 09:55:00,186.22,186.74,186.14,186.31,7025.0,177.0142,177.5085,176.9382,177.0998,7025.0
2021-09-16 10:00:00,186.17,186.17,185.6,185.66,14845.0,176.9667,176.9667,176.4249,176.4819,14845.0
2021-09-16 10:05:00,185.71,186.65,185.67,186.65,6421.0,176.5295,177.423,176.4914,177.423,6421.0
2021-09-16 10:10:00,186.63,186.72,185.76,185.76,10338.0,177.404,177.4895,176.577,176.577,10338.0
2021-09-16 10:15:00,185.71,186.06,185.67,185.91,11835.0,176.5295,176.8622,176.4914,176.7196,11835.0
2021-09-16 10:20:00,185.96,185.98,185.71,185.71,9853.0,176.7671,176.7861,176.5295,176.5295,9853.0
2021-09-16 10:25:00,185.66,185.66,185.42,185.48,3600.0,176.4819,176.4819,176.2538,176.3108,3600.0
2021-09-16 10:30:00,185.5,185.59,185.34,185.43,12576.0,176.3298,176.4154,176.1777,176.2633,12576.0
2021-09-16 10:35:00,185.56,185.63,185.28,185.61,6112.0,176.3869,176.4534,176.1207,176.4344,6112.0
2021-09-16 10:40:00,185.58,186.11,185.54,185.95,6501.0,176.4059,176.9097,176.3679,176.7576,6501.0
2021-09-16 10:45:00,185.98,186.1,185.77,185.91,4226.0,176.7861,176.9002,176.5865,176.7196,4226.0
2021-09-16 10:50:00,185.79,185.85,185.32,185.36,3205.0,176.6055,176.6625,176.1587,176.1968,3205.0
2021-09-16 10:55:00,185.24,185.72,185.24,185.68,4349.0,176.0827,176.539,176.0827,176.5009,4349.0
2021-09-16 11:00:00,185.66,185.97,185.61,185.74,5264.0,176.4819,176.7766,176.4344,176.558,5264.0
2021-09-16 11:05:00,185.77,186.46,185.75,186.37,7615.0,176.5865,177.2424,176.5675,177.1568,7615.0
2021-09-16 11:10:00,186.34,186.55,186.34,186.55,2625.0,177.1283,177.3279,177.1283,177.3279,2625.0
2021-09-16 11:15:00,186.45,186.48,186.2,186.23,4400.0,177.2329,177.2614,176.9952,177.0237,4400.0
2021-09-16 11:20:00,186.23,186.69,186.22,186.69,4311.0,177.0237,177.461,177.0142,177.461,4311.0
2021-09-16 11:25:00,186.63,186.71,186.5,186.55,6846.0,177.404,177.48,177.2804,177.3279,6846.0
2021-09-16 11:30:00,186.59,186.83,186.59,186.69,4300.0,177.366,177.5941,177.366,177.461,4300.0
2021-09-16 11:35:00,186.7,186.81,186.62,186.81,3467.0,177.4705,177.5751,177.3945,177.5751,3467.0
2021-09-16 11:40:00,186.77,186.79,186.62,186.62,6647.0,177.5371,177.5561,177.3945,177.3945,6647.0
2021-09-16 11:45:00,186.61,186.68,186.48,186.58,4073.0,177.385,177.4515,177.2614,177.3564,4073.0
2021-09-16 11:50:00,186.54,186.54,186.32,186.32,3653.0,177.3184,177.3184,177.1093,177.1093,3653.0
2021-09-16 11:55:00,186.31,186.31,186.08,186.13,3434.0,177.0998,177.0998,176.8812,176.9287,3434.0
2021-09-16 12:00:00,186.1,186.12,185.62,185.62,4765.0,176.9002,176.9192,176.4439,176.4439,4765.0
2021-09-16 12:05:00,185.64,186.04,185.63,186.03,2100.0,176.4629,176.8431,176.4534,176.8336,2100.0
2021-09-16 12:10:00,185.98,186.13,185.91,186.13,2900.0,176.7861,176.9287,176.7196,176.9287,2900.0
2021-09-16 12:15:00,186.09,186.21,186.04,186.16,6081.0,176.8907,177.0047,176.8431,176.9572,6081.0
2021-09-16 12:20:00,186.18,186.3,185.9,186.0,5504.0,176.9762,177.0903,176.7101,176.8051,5504.0
2021-09-16 12:25:00,186.07,186.08,185.84,185.99,4567.0,176.8717,176.8812,176.653,176.7956,4567.0
2021-09-16 12:30:00,186.06,186.22,186.05,186.11,4513.0,176.8622,177.0142,176.8526,176.9097,4513.0
2021-09-16 12:35:00,186.1,186.15,186.04,186.11,3220.0,176.9002,176.9477,176.8431,176.9097,3220.0
2021-09-16 12:40:00,186.12,186.12,185.95,186.03,4566.0,176.9192,176.9192,176.7576,176.8336,4566.0
2021-09-16 12:45:00,186.08,186.32,186.08,186.26,1713.0,176.8812,177.1093,176.8812,177.0523,1713.0
2021-09-16 12:50:00,186.24,186.32,186.03,186.03,2626.0,177.0333,177.1093,176.8336,176.8336,2626.0
2021-09-16 12:55:00,186.06,186.2,186.05,186.12,1900.0,176.8622,176.9952,176.8526,176.9192,1900.0
2021-09-16 13:00:00,186.09,186.16,186.03,186.11,1817.0,176.8907,176.9572,176.8336,176.9097,1817.0
2021-09-16 13:05:00,186.11,186.18,186.05,186.17,4142.0,176.9097,176.9762,176.8526,176.9667,4142.0
2021-09-16 13:10:00,186.09,186.25,186.08,186.22,1300.0,176.8907,177.0428,176.8812,177.0142,1300.0
2021-09-16 13:15:00,186.23,186.31,186.2,186.26,4914.0,177.0237,177.0998,176.9952,177.0523,4914.0
2021-09-16 13:20:00,186.27,186.3,186.01,186.09,4464.0,177.0618,177.0903,176.8146,176.8907,4464.0
2021-09-16 13:25:00,186.16,186.31,185.93,186.0,3239.0,176.9572,177.0998,176.7386,176.8051,3239.0
2021-09-16 13:30:00,185.98,185.98,185.74,185.87,2630.0,176.7861,176.7861,176.558,176.6815,2630.0
2021-09-16 13:35:00,185.85,185.85,185.7,185.74,2431.0,176.6625,176.6625,176.5199,176.558,2431.0
2021-09-16 13:40:00,185.75,185.83,185.71,185.81,5771.0,176.5675,176.6435,176.5295,176.6245,5771.0
2021-09-16 13:45:00,185.76,185.8,185.64,185.75,2344.0,176.577,176.615,176.4629,176.5675,2344.0
2021-09-16 13:50:00,185.78,186.15,185.77,186.15,2918.0,176.596,176.9477,176.5865,176.9477,2918.0
2021-09-16 13:55:00,186.08,186.17,186.08,186.14,3014.0,176.8812,176.9667,176.8812,176.9382,3014.0
2021-09-16 14:00:00,186.15,186.18,186.07,186.13,3092.0,176.9477,176.9762,176.8717,176.9287,3092.0
2021-09-16 14:05:00,186.12,186.18,186.03,186.14,2959.0,176.9192,176.9762,176.8336,176.9382,2959.0
2021-09-16 14:10:00,186.17,186.27,185.93,186.06,5689.0,176.9667,177.0618,176.7386,176.8622,5689.0
2021-09-16 14:15:00,186.09,186.11,185.92,185.97,4543.0,176.8907,176.9097,176.7291,176.7766,4543.0
2021-09-16 14:20:00,185.99,186.02,185.87,185.87,3571.0,176.7956,176.8241,176.6815,176.6815,3571.0
2021-09-16 14:25:00,185.84,185.92,185.72,185.86,2420.0,176.653,176.7291,176.539,176.672,2420.0
2021-09-16 14:30:00,185.87,185.95,185.86,185.95,1556.0,176.6815,176.7576,176.672,176.7576,1556.0
2021-09-16 14:35:00,185.92,185.95,185.87,185.88,1324.0,176.7291,176.7576,176.6815,176.691,1324.0
2021-09-16 14:40:00,185.85,185.91,185.6,185.65,2681.0,176.6625,176.7196,176.4249,176.4724,2681.0
2021-09-16 14:45:00,185.69,185.72,185.57,185.64,4401.0,176.5104,176.539,176.3964,176.4629,4401.0
2021-09-16 14:50:00,185.64,185.82,185.6,185.81,2464.0,176.4629,176.634,176.4249,176.6245,2464.0
2021-09-16 14:55:00,185.85,185.97,185.84,185.96,2762.0,176.6625,176.7766,176.653,176.7671,2762.0
2021-09-16 15:00:00,185.9,186.06,185.9,185.99,3206.0,176.7101,176.8622,176.7101,176.7956,3206.0
2021-09-16 15:05:00,186.0,186.19,186.0,186.12,10050.0,176.8051,176.9857,176.8051,176.9192,10050.0
2021-09-16 15:10:00,186.16,186.2,186.05,186.14,5696.0,176.9572,176.9952,176.8526,176.9382,5696.0
2021-09-16 15:15:00,186.15,186.15,185.97,186.13,5637.0,176.9477,176.9477,176.7766,176.9287,5637.0
2021-09-16 15:20:00,186.14,186.19,185.83,185.94,8961.0,176.9382,176.9857,176.6435,176.7481,8961.0
2021-09-16 15:25:00,185.93,186.03,185.86,185.87,5253.0,176.7386,176.8336,176.672,176.6815,5253.0
2021-09-16 15:30:00,185.86,185.97,185.8,185.91,5390.0,176.672,176.7766,176.615,176.7196,5390.0
2021-09-16 15:35:00,185.88,186.06,185.79,186.06,5089.0,176.691,176.8622,176.6055,176.8622,5089.0
2021-09-16 15:40:00,186.03,186.03,185.87,185.87,14670.0,176.8336,176.8336,176.6815,176.6815,14670.0
2021-09-16 15:45:00,185.87,185.91,185.63,185.63,11889.0,176.6815,176.7196,176.4534,176.4534,11889.0
2021-09-16 15:50:00,185.68,185.89,185.68,185.78,15728.0,176.5009,176.7006,176.5009,176.596,15728.0
2021-09-16 15:55:00,185.76,185.76,185.58,185.67,28143.0,176.577,176.577,176.4059,176.4914,28143.0
2021-09-17 09:30:00,183.55,184.96,183.55,184.68,228979.0,174.4762,175.8165,174.4762,175.5504,228979.0
2021-09-17 09:35:00,184.49,184.58,183.38,183.47,10516.0,175.3698,175.4553,174.3146,174.4002,10516.0
2021-09-17 09:40:00,183.61,184.34,183.47,183.51,11118.0,174.5333,175.2272,174.4002,174.4382,11118.0
2021-09-17 09:45:00,183.48,183.52,182.76,182.76,15937.0,174.4097,174.4477,173.7253,173.7253,15937.0
2021-09-17 09:50:00,182.69,182.77,182.24,182.58,29583.0,173.6587,173.7348,173.231,173.5542,29583.0
2021-09-17 09:55:00,182.6,182.96,182.52,182.95,17452.0,173.5732,173.9154,173.4972,173.9059,17452.0
2021-09-17 10:00:00,182.96,183.13,182.63,182.89,21130.0,173.9154,174.077,173.6017,173.8489,21130.0
2021-09-17 10:05:00,182.88,183.07,182.88,183.0,9470.0,173.8394,174.02,173.8394,173.9534,9470.0
2021-09-17 10:10:00,183.03,183.08,182.4,182.51,7250.0,173.9819,174.0295,173.3831,173.4876,7250.0
2021-09-17 10:15:00,182.47,182.95,182.37,182.89,9268.0,173.4496,173.9059,173.3546,173.8489,9268.0
2021-09-17 10:20:00,182.91,183.25,182.91,183.04,8623.0,173.8679,174.1911,173.8679,173.9914,8623.0
2021-09-17 10:25:00,182.98,183.22,182.98,183.05,5816.0,173.9344,174.1625,173.9344,174.0009,5816.0
2021-09-17 10:30:00,183.01,183.04,182.82,182.99,3685.0,173.9629,173.9914,173.7823,173.9439,3685.0
2021-09-17 10:35:00,183.02,183.76,182.97,183.42,5826.0,173.9724,174.6759,173.9249,174.3527,5826.0
2021-09-17 10:40:00,183.35,183.41,183.01,183.14,5585.0,174.2861,174.3432,173.9629,174.0865,5585.0
2021-09-17 10:45:00,183.03,183.04,182.82,182.87,8262.0,173.9819,173.9914,173.7823,173.8298,8262.0
2021-09-17 10:50:00,182.84,183.53,182.82,183.5,7363.0,173.8013,174.4572,173.7823,174.4287,7363.0
2021-09-17 10:55:00,183.45,183.67,183.41,183.62,4947.0,174.3812,174.5903,174.3432,174.5428,4947.0
2021-09-17 11:00:00,183.57,183.67,183.41,183.5,4221.0,174.4952,174.5903,174.3432,174.4287,4221.0
2021-09-17 11:05:00,183.5,183.85,183.43,183.82,4390.0,174.4287,174.7614,174.3622,174.7329,4390.0
2021-09-17 11:10:00,183.78,184.2,183.72,184.2,4335.0,174.6949,175.0941,174.6378,175.0941,4335.0
2021-09-17 11:15:00,184.31,184.39,184.21,184.31,4720.0,175.1987,175.2747,175.1036,175.1987,4720.0
2021-09-17 11:20:00,184.29,184.34,184.14,184.23,4185.0,175.1797,175.2272,175.0371,175.1226,4185.0
2021-09-17 11:25:00,184.17,184.17,183.98,184.01,1811.0,175.0656,175.0656,174.885,174.9135,1811.0
2021-09-17 11:30:00,183.99,183.99,183.49,183.82,4266.0,174.8945,174.8945,174.4192,174.7329,4266.0
2021-09-17 11:35:00,183.78,183.9,183.38,183.46,15242.0,174.6949,174.8089,174.3146,174.3907,15242.0
2021-09-17 11:40:00,183.44,183.67,183.44,183.54,17499.0,174.3717,174.5903,174.3717,174.4667,17499.0
2021-09-17 11:45:00,183.54,183.88,183.43,183.66,4641.0,174.4667,174.7899,174.3622,174.5808,4641.0
2021-09-17 11:50:00,183.62,183.62,183.25,183.3,5130.0,174.5428,174.5428,174.1911,174.2386,5130.0
2021-09-17 11:55:00,183.29,183.59,183.27,183.59,5325.0,174.2291,174.5143,174.2101,174.5143,5325.0
2021-09-17 12:00:00,183.64,183.71,183.42,183.52,7369.0,174.5618,174.6283,174.3527,174.4477,7369.0
2021-09-17 12:05:00,183.42,183.5,183.19,183.22,6939.0,174.3527,174.4287,174.134,174.1625,6939.0
2021-09-17 12:10:00,183.23,183.29,183.03,183.05,5451.0,174.1721,174.2291,173.9819,174.0009,5451.0
2021-09-17 12:15:00,182.98,183.11,182.85,183.01,7011.0,173.9344,174.058,173.8108,173.9629,7011.0
2021-09-17 12:20:00,183.06,183.22,183.01,183.22,4661.0,174.0105,174.1625,173.9629,174.1625,4661.0
2021-09-17 12:25:00,183.21,183.41,183.11,183.4,6143.0,174.153,174.3432,174.058,174.3336,6143.0
2021-09-17 12:30:00,183.32,183.5,183.32,183.5,8609.0,174.2576,174.4287,174.2576,174.4287,8609.0
2021-09-17 12:35:00,183.7,183.74,183.5,183.62,6592.0,174.6188,174.6568,174.4287,174.5428,6592.0
2021-09-17 12:40:00,183.68,183.69,183.51,183.55,3480.0,174.5998,174.6093,174.4382,174.4762,3480.0
2021-09-17 12:45:00,183.6,183.65,183.51,183.52,4229.0,174.5238,174.5713,174.4382,174.4477,4229.0
2021-09-17 12:50:00,183.53,183.66,183.49,183.5,8421.0,174.4572,174.5808,174.4192,174.4287,8421.0
2021-09-17 12:55:00,183.51,183.54,183.42,183.47,3962.0,174.4382,174.4667,174.3527,174.4002,3962.0
2021-09-17 13:00:00,183.42,183.43,183.28,183.3,4802.0,174.3527,174.3622,174.2196,174.2386,4802.0
2021-09-17 13:05:00,183.28,183.31,183.21,183.22,2960.0,174.2196,174.2481,174.153,174.1625,2960.0
2021-09-17 13:10:00,183.23,183.25,183.13,183.13,3893.0,174.1721,174.1911,174.077,174.077,3893.0
2021-09-17 13:15:00,183.09,183.09,182.92,182.98,7098.0,174.039,174.039,173.8774,173.9344,7098.0
2021-09-17 13:20:00,182.95,183.04,182.78,182.78,9351.0,173.9059,173.9914,173.7443,173.7443,9351.0
2021-09-17 13:25:00,182.75,182.89,182.6,182.85,7395.0,173.7158,173.8489,173.5732,173.8108,7395.0
2021-09-17 13:30:00,182.83,182.96,182.74,182.86,5540.0,173.7918,173.9154,173.7063,173.8203,5540.0
2021-09-17 13:35:00,182.89,183.3,182.7,183.28,37839.0,173.8489,174.2386,173.6683,174.2196,37839.0
2021-09-17 13:40:00,183.29,183.44,183.22,183.33,5403.0,174.2291,174.3717,174.1625,174.2671,5403.0
2021-09-17 13:45:00,183.35,183.41,183.06,183.06,5986.0,174.2861,174.3432,174.0105,174.0105,5986.0
2021-09-17 13:50:00,183.09,183.11,182.82,183.02,4848.0,174.039,174.058,173.7823,173.9724,4848.0
2021-09-17 13:55:00,182.98,183.05,182.84,182.86,3822.0,173.9344,174.0009,173.8013,173.8203,3822.0
2021-09-17 14:00:00,182.8,182.9,182.68,182.75,4719.0,173.7633,173.8584,173.6492,173.7158,4719.0
2021-09-17 14:05:00,182.77,182.93,182.71,182.92,6198.0,173.7348,173.8869,173.6778,173.8774,6198.0
2021-09-17 14:10:00,182.94,182.94,182.66,182.82,8665.0,173.8964,173.8964,173.6302,173.7823,8665.0
2021-09-17 14:15:00,182.87,183.07,182.81,182.89,12050.0,173.8298,174.02,173.7728,173.8489,12050.0
2021-09-17 14:20:00,182.91,183.05,182.88,183.0,7523.0,173.8679,174.0009,173.8394,173.9534,7523.0
2021-09-17 14:25:00,182.98,183.11,182.9,182.94,6777.0,173.9344,174.058,173.8584,173.8964,6777.0
2021-09-17 14:30:00,182.9,182.92,182.74,182.81,7809.0,173.8584,173.8774,173.7063,173.7728,7809.0
2021-09-17 14:35:00,182.81,182.92,182.72,182.82,7919.0,173.7728,173.8774,173.6873,173.7823,7919.0
2021-09-17 14:40:00,182.8,182.94,182.74,182.85,9251.0,173.7633,173.8964,173.7063,173.8108,9251.0
2021-09-17 14:45:00,182.89,183.21,182.81,183.11,15630.0,173.8489,174.153,173.7728,174.058,15630.0
2021-09-17 14:50:00,183.1,183.21,182.86,182.93,15090.0,174.0485,174.153,173.8203,173.8869,15090.0
2021-09-17 14:55:00,182.96,183.09,182.93,183.07,14269.0,173.9154,174.039,173.8869,174.02,14269.0
2021-09-17 15:00:00,183.07,183.25,183.05,183.23,12289.0,174.02,174.1911,174.0009,174.1721,12289.0
2021-09-17 15:05:00,183.21,183.22,183.1,183.16,8779.0,174.153,174.1625,174.0485,174.1055,8779.0
2021-09-17 15:10:00,183.16,183.21,182.8,182.85,13441.0,174.1055,174.153,173.7633,173.8108,13441.0
2021-09-17 15:15:00,182.86,183.02,182.7,182.92,17122.0,173.8203,173.9724,173.6683,173.8774,17122.0
2021-09-17 15:20:00,182.88,182.91,182.77,182.82,16637.0,173.8394,173.8679,173.7348,173.7823,16637.0
2021-09-17 15:25:00,182.84,182.84,182.36,182.54,38763.0,173.8013,173.8013,173.3451,173.5162,38763.0
2021-09-17 15:30:00,182.52,182.57,182.29,182.39,36858.0,173.4972,173.5447,173.2785,173.3736,36858.0
2021-09-17 15:35:00,182.39,182.95,182.37,182.94,40178.0,173.3736,173.9059,173.3546,173.8964,40178.0
2021-09-17 15:40:00,182.96,183.31,182.92,183.27,40122.0,173.9154,174.2481,173.8774,174.2101,40122.0
2021-09-17 15:45:00,183.29,183.29,182.41,182.43,55572.0,174.2291,174.2291,173.3926,173.4116,55572.0
2021-09-17 15:50:00,182.67,183.69,182.43,183.62,118342.0,173.6397,174.6093,173.4116,174.5428,118342.0
2021-09-17 15:55:00,183.56,184.39,183.56,183.78,330010.0,174.4857,175.2747,174.4857,174.6949,330010.0
2021-09-20 09:30:00,181.16,181.17,180.15,180.78,37141.0,172.2044,172.2139,171.2443,171.8432,37141.0
2021-09-20 09:35:00,180.68,181.37,180.48,181.09,20926.0,171.7481,172.404,171.558,172.1378,20926.0
2021-09-20 09:40:00,181.03,182.0,180.99,181.39,9240.0,172.0808,173.0029,172.0428,172.423,9240.0
2021-09-20 09:45:00,181.44,181.65,181.16,181.44,6781.0,172.4705,172.6702,172.2044,172.4705,6781.0
2021-09-20 09:50:00,181.43,181.6,180.85,181.17,15146.0,172.461,172.6226,171.9097,172.2139,15146.0
2021-09-20 09:55:00,181.1,181.32,180.84,181.19,13992.0,172.1473,172.3565,171.9002,172.2329,13992.0
2021-09-20 10:00:00,181.02,181.22,180.54,181.0,18308.0,172.0713,172.2614,171.615,172.0523,18308.0
2021-09-20 10:05:00,181.02,181.7,181.02,181.36,10883.0,172.0713,172.7177,172.0713,172.3945,10883.0
2021-09-20 10:10:00,181.34,181.41,181.06,181.13,4772.0,172.3755,172.442,172.1093,172.1759,4772.0
2021-09-20 10:15:00,181.04,181.21,180.81,181.06,11413.0,172.0903,172.2519,171.8717,172.1093,11413.0
2021-09-20 10:20:00,181.06,181.28,180.86,181.22,8176.0,172.1093,172.3184,171.9192,172.2614,8176.0
2021-09-20 10:25:00,181.17,181.55,180.99,181.5,9078.0,172.2139,172.5751,172.0428,172.5276,9078.0
2021-09-20 10:30:00,181.47,181.55,181.11,181.26,14874.0,172.4991,172.5751,172.1569,172.2994,14874.0
2021-09-20 10:35:00,181.34,182.15,181.34,182.15,14548.0,172.3755,173.1454,172.3755,173.1454,14548.0
2021-09-20 10:40:00,182.13,182.2,181.81,181.82,6205.0,173.1264,173.193,172.8222,172.8318,6205.0
2021-09-20 10:45:00,181.8,182.0,181.74,181.96,4599.0,172.8127,173.0029,172.7557,172.9648,4599.0
2021-09-20 10:50:00,181.91,182.19,181.76,182.16,4708.0,172.9173,173.1835,172.7747,173.1549,4708.0
2021-09-20 10:55:00,182.06,182.07,181.75,181.9,7019.0,173.0599,173.0694,172.7652,172.9078,7019.0
2021-09-20 11:00:00,181.84,181.94,181.52,181.94,5305.0,172.8508,172.9458,172.5466,172.9458,5305.0
2021-09-20 11:05:00,181.82,181.96,181.69,181.81,5587.0,172.8318,172.9648,172.7082,172.8222,5587.0
2021-09-20 11:10:00,181.71,182.0,181.59,182.0,4322.0,172.7272,173.0029,172.6131,173.0029,4322.0
2021-09-20 11:15:00,181.96,182.24,181.82,182.24,9498.0,172.9648,173.231,172.8318,173.231,9498.0
2021-09-20 11:20:00,182.3,182.47,182.11,182.17,19190.0,173.288,173.4496,173.1074,173.1645,19190.0
2021-09-20 11:25:00,182.19,182.65,182.18,182.65,4613.0,173.1835,173.6207,173.174,173.6207,4613.0
2021-09-20 11:30:00,182.63,182.63,182.28,182.44,4444.0,173.6017,173.6017,173.269,173.4211,4444.0
2021-09-20 11:35:00,182.42,182.48,182.32,182.38,2600.0,173.4021,173.4591,173.307,173.3641,2600.0
2021-09-20 11:40:00,182.32,182.32,182.08,182.15,4612.0,173.307,173.307,173.0789,173.1454,4612.0
2021-09-20 11:45:00,182.13,182.23,182.05,182.15,4188.0,173.1264,173.2215,173.0504,173.1454,4188.0
2021-09-20 11:50:00,182.25,182.36,182.03,182.31,7403.0,173.2405,173.3451,173.0314,173.2975,7403.0
2021-09-20 11:55:00,182.26,182.26,182.01,182.08,6803.0,173.25,173.25,173.0124,173.0789,6803.0
2021-09-20 12:00:00,182.06,182.18,181.76,181.76,5838.0,173.0599,173.174,172.7747,172.7747,5838.0
2021-09-20 12:05:00,181.63,181.63,181.36,181.36,4156.0,172.6511,172.6511,172.3945,172.3945,4156.0
2021-09-20 12:10:00,181.39,181.7,181.35,181.64,5741.0,172.423,172.7177,172.385,172.6607,5741.0
2021-09-20 12:15:00,181.61,181.89,181.6,181.71,4624.0,172.6321,172.8983,172.6226,172.7272,4624.0
2021-09-20 12:20:00,181.7,181.86,181.64,181.64,6949.0,172.7177,172.8698,172.6607,172.6607,6949.0
2021-09-20 12:25:00,181.67,182.05,181.67,181.99,6995.0,172.6892,173.0504,172.6892,172.9934,6995.0
2021-09-20 12:30:00,181.97,182.18,181.92,182.08,9474.0,172.9743,173.174,172.9268,173.0789,9474.0
2021-09-20 12:35:00,182.1,182.18,182.02,182.16,7363.0,173.0979,173.174,173.0219,173.1549,7363.0
2021-09-20 12:40:00,182.13,182.28,181.99,182.07,7925.0,173.1264,173.269,172.9934,173.0694,7925.0
2021-09-20 12:45:00,182.04,182.05,181.68,181.7,11570.0,173.0409,173.0504,172.6987,172.7177,11570.0
2021-09-20 12:50:00,181.64,181.64,181.4,181.59,9857.0,172.6607,172.6607,172.4325,172.6131,9857.0
2021-09-20 12:55:00,181.6,181.7,181.34,181.38,5693.0,172.6226,172.7177,172.3755,172.4135,5693.0
2021-09-20 13:00:00,181.34,181.34,181.03,181.12,4275.0,172.3755,172.3755,172.0808,172.1664,4275.0
2021-09-20 13:05:00,181.16,181.21,181.0,181.05,4639.0,172.2044,172.2519,172.0523,172.0998,4639.0
2021-09-20 13:10:00,181.08,181.34,181.05,181.34,5454.0,172.1283,172.3755,172.0998,172.3755,5454.0
2021-09-20 13:15:00,181.32,181.36,181.13,181.36,5547.0,172.3565,172.3945,172.1759,172.3945,5547.0
2021-09-20 13:20:00,181.31,181.53,181.29,181.52,3704.0,172.347,172.5561,172.328,172.5466,3704.0
2021-09-20 13:25:00,181.55,181.67,181.5,181.53,5824.0,172.5751,172.6892,172.5276,172.5561,5824.0
2021-09-20 13:30:00,181.5,181.54,181.38,181.38,4743.0,172.5276,172.5656,172.4135,172.4135,4743.0
2021-09-20 13:35:00,181.45,181.72,181.45,181.72,2440.0,172.48,172.7367,172.48,172.7367,2440.0
2021-09-20 13:40:00,181.79,181.81,181.47,181.47,5976.0,172.8032,172.8222,172.4991,172.4991,5976.0
2021-09-20 13:45:00,181.44,181.79,181.41,181.77,7579.0,172.4705,172.8032,172.442,172.7842,7579.0
2021-09-20 13:50:00,181.73,181.82,181.72,181.75,4850.0,172.7462,172.8318,172.7367,172.7652,4850.0
2021-09-20 13:55:00,181.71,181.76,181.57,181.61,4502.0,172.7272,172.7747,172.5941,172.6321,4502.0
2021-09-20 14:00:00,181.66,181.76,181.48,181.5,6697.0,172.6797,172.7747,172.5086,172.5276,6697.0
2021-09-20 14:05:00,181.49,181.54,181.35,181.36,5458.0,172.5181,172.5656,172.385,172.3945,5458.0
2021-09-20 14:10:00,181.37,181.42,181.19,181.2,4767.0,172.404,172.4515,172.2329,172.2424,4767.0
2021-09-20 14:15:00,181.2,181.24,181.14,181.21,4408.0,172.2424,172.2804,172.1854,172.2519,4408.0
2021-09-20 14:20:00,181.18,181.33,181.03,181.03,5962.0,172.2234,172.366,172.0808,172.0808,5962.0
2021-09-20 14:25:00,181.05,181.25,181.05,181.21,5918.0,172.0998,172.2899,172.0998,172.2519,5918.0
2021-09-20 14:30:00,181.18,181.3,180.99,180.99,7865.0,172.2234,172.3375,172.0428,172.0428,7865.0
2021-09-20 14:35:00,180.99,181.01,180.69,180.86,5060.0,172.0428,172.0618,171.7576,171.9192,5060.0
2021-09-20 14:40:00,180.93,181.03,180.84,180.95,5282.0,171.9858,172.0808,171.9002,172.0048,5282.0
2021-09-20 14:45:00,180.93,181.29,180.9,181.12,7185.0,171.9858,172.328,171.9572,172.1664,7185.0
2021-09-20 14:50:00,181.1,181.28,180.99,181.03,8162.0,172.1473,172.3184,172.0428,172.0808,8162.0
2021-09-20 14:55:00,180.98,181.3,180.95,181.03,8244.0,172.0333,172.3375,172.0048,172.0808,8244.0
2021-09-20 15:00:00,181.03,181.24,181.0,181.12,8275.0,172.0808,172.2804,172.0523,172.1664,8275.0
2021-09-20 15:05:00,181.04,181.04,180.81,181.0,4328.0,172.0903,172.0903,171.8717,172.0523,4328.0
2021-09-20 15:10:00,181.03,181.11,180.84,180.88,5176.0,172.0808,172.1569,171.9002,171.9382,5176.0
2021-09-20 15:15:00,181.0,181.07,180.85,181.06,6457.0,172.0523,172.1188,171.9097,172.1093,6457.0
2021-09-20 15:20:00,181.07,181.5,181.07,181.5,5299.0,172.1188,172.5276,172.1188,172.5276,5299.0
2021-09-20 15:25:00,181.48,181.87,181.43,181.87,5488.0,172.5086,172.8793,172.461,172.8793,5488.0
2021-09-20 15:30:00,181.83,182.1,181.73,182.07,10854.0,172.8413,173.0979,172.7462,173.0694,10854.0
2021-09-20 15:35:00,182.08,182.4,182.08,182.15,9869.0,173.0789,173.3831,173.0789,173.1454,9869.0
2021-09-20 15:40:00,182.13,182.48,182.12,182.42,9469.0,173.1264,173.4591,173.1169,173.4021,9469.0
2021-09-20 15:45:00,182.47,182.67,182.36,182.45,25756.0,173.4496,173.6397,173.3451,173.4306,25756.0
2021-09-20 15:50:00,182.48,182.71,182.41,182.56,29043.0,173.4591,173.6778,173.3926,173.5352,29043.0
2021-09-20 15:55:00,182.62,183.13,182.61,183.02,69859.0,173.5922,174.077,173.5827,173.9724,69859.0
2021-09-21 09:30:00,183.75,184.32,182.9,182.9,14799.0,174.6663,175.2082,173.8584,173.8584,14799.0
2021-09-21 09:35:00,182.89,183.04,182.63,182.92,3016.0,173.8489,173.9914,173.6017,173.8774,3016.0
2021-09-21 09:40:00,182.95,183.06,182.31,182.6,6717.0,173.9059,174.0105,173.2975,173.5732,6717.0
2021-09-21 09:45:00,182.54,182.86,182.46,182.82,5927.0,173.5162,173.8203,173.4401,173.7823,5927.0
2021-09-21 09:50:00,182.8,182.8,182.03,182.03,1800.0,173.7633,173.7633,173.0314,173.0314,1800.0
2021-09-21 09:55:00,182.12,182.37,181.88,182.17,2047.0,173.1169,173.3546,172.8888,173.1645,2047.0
2021-09-21 10:00:00,182.31,182.51,182.24,182.46,6791.0,173.2975,173.4876,173.231,173.4401,6791.0
2021-09-21 10:05:00,182.71,182.72,182.11,182.11,5979.0,173.6778,173.6873,173.1074,173.1074,5979.0
2021-09-21 10:10:00,181.89,181.9,181.36,181.73,9060.0,172.8983,172.9078,172.3945,172.7462,9060.0
2021-09-21 10:15:00,181.75,182.11,181.75,181.97,6476.0,172.7652,173.1074,172.7652,172.9743,6476.0
2021-09-21 10:20:00,182.0,182.06,181.79,181.91,8036.0,173.0029,173.0599,172.8032,172.9173,8036.0
2021-09-21 10:25:00,181.99,182.55,181.94,182.55,7051.0,172.9934,173.5257,172.9458,173.5257,7051.0
2021-09-21 10:30:00,182.6,182.75,182.25,182.29,7618.0,173.5732,173.7158,173.2405,173.2785,7618.0
2021-09-21 10:35:00,182.23,182.29,181.94,182.11,7222.0,173.2215,173.2785,172.9458,173.1074,7222.0
2021-09-21 10:40:00,182.06,182.06,181.53,181.55,9821.0,173.0599,173.0599,172.5561,172.5751,9821.0
2021-09-21 10:45:00,181.57,181.69,181.33,181.33,8701.0,172.5941,172.7082,172.366,172.366,8701.0
2021-09-21 10:50:00,181.35,181.37,181.04,181.12,8227.0,172.385,172.404,172.0903,172.1664,8227.0
2021-09-21 10:55:00,181.09,181.29,180.91,181.29,8795.0,172.1378,172.328,171.9667,172.328,8795.0
2021-09-21 11:00:00,181.25,181.54,181.04,181.54,2866.0,172.2899,172.5656,172.0903,172.5656,2866.0
2021-09-21 11:05:00,181.52,181.98,181.52,181.87,14445.0,172.5466,172.9838,172.5466,172.8793,14445.0
2021-09-21 11:10:00,181.86,181.96,181.79,181.94,6404.0,172.8698,172.9648,172.8032,172.9458,6404.0
2021-09-21 11:15:00,181.92,181.92,181.45,181.45,9153.0,172.9268,172.9268,172.48,172.48,9153.0
2021-09-21 11:20:00,181.49,181.52,181.05,181.05,8087.0,172.5181,172.5466,172.0998,172.0998,8087.0
2021-09-21 11:25:00,181.05,181.24,181.03,181.23,15245.0,172.0998,172.2804,172.0808,172.2709,15245.0
2021-09-21 11:30:00,181.24,181.82,181.24,181.82,16294.0,172.2804,172.8318,172.2804,172.8318,16294.0
2021-09-21 11:35:00,182.01,182.18,181.98,182.02,4493.0,173.0124,173.174,172.9838,173.0219,4493.0
2021-09-21 11:40:00,182.01,182.26,181.94,182.24,3645.0,173.0124,173.25,172.9458,173.231,3645.0
2021-09-21 11:45:00,182.32,182.38,182.11,182.11,2808.0,173.307,173.3641,173.1074,173.1074,2808.0
2021-09-21 11:50:00,182.16,182.2,182.0,182.04,4593.0,173.1549,173.193,173.0029,173.0409,4593.0
2021-09-21 11:55:00,181.96,181.99,181.88,181.9,2846.0,172.9648,172.9934,172.8888,172.9078,2846.0
2021-09-21 12:00:00,181.94,182.17,181.88,182.09,9310.0,172.9458,173.1645,172.8888,173.0884,9310.0
2021-09-21 12:05:00,182.11,182.52,182.06,182.52,2252.0,173.1074,173.4972,173.0599,173.4972,2252.0
2021-09-21 12:10:00,182.56,182.78,182.56,182.65,4246.0,173.5352,173.7443,173.5352,173.6207,4246.0
2021-09-21 12:15:00,182.66,182.7,182.53,182.53,4770.0,173.6302,173.6683,173.5067,173.5067,4770.0
2021-09-21 12:20:00,182.53,182.61,182.49,182.49,2776.0,173.5067,173.5827,173.4686,173.4686,2776.0
2021-09-21 12:25:00,182.48,182.53,182.44,182.53,4358.0,173.4591,173.5067,173.4211,173.5067,4358.0
2021-09-21 12:30:00,182.55,182.73,182.52,182.73,6435.0,173.5257,173.6968,173.4972,173.6968,6435.0
2021-09-21 12:35:00,182.75,182.75,182.45,182.57,3640.0,173.7158,173.7158,173.4306,173.5447,3640.0
2021-09-21 12:40:00,182.5,182.52,182.42,182.45,3306.0,173.4781,173.4972,173.4021,173.4306,3306.0
2021-09-21 12:45:00,182.41,182.47,182.27,182.29,3053.0,173.3926,173.4496,173.2595,173.2785,3053.0
2021-09-21 12:50:00,182.29,182.29,181.89,182.08,4482.0,173.2785,173.2785,172.8983,173.0789,4482.0
2021-09-21 12:55:00,182.11,182.28,182.07,182.24,3086.0,173.1074,173.269,173.0694,173.231,3086.0
2021-09-21 13:00:00,182.29,182.43,181.95,182.02,4787.0,173.2785,173.4116,172.9553,173.0219,4787.0
2021-09-21 13:05:00,182.02,182.13,181.97,181.98,5559.0,173.0219,173.1264,172.9743,172.9838,5559.0
2021-09-21 13:10:00,181.99,182.06,181.93,182.06,1496.0,172.9934,173.0599,172.9363,173.0599,1496.0
2021-09-21 13:15:00,182.11,182.17,182.1,182.17,2783.0,173.1074,173.1645,173.0979,173.1645,2783.0
2021-09-21 13:20:00,182.1,182.17,181.58,181.7,19145.0,173.0979,173.1645,172.6036,172.7177,19145.0
2021-09-21 13:25:00,181.75,181.83,181.59,181.63,7390.0,172.7652,172.8413,172.6131,172.6511,7390.0
2021-09-21 13:30:00,181.56,181.68,181.44,181.48,2528.0,172.5846,172.6987,172.4705,172.5086,2528.0
2021-09-21 13:35:00,181.41,181.47,181.24,181.44,3456.0,172.442,172.4991,172.2804,172.4705,3456.0
2021-09-21 13:40:00,181.42,181.43,181.32,181.33,1854.0,172.4515,172.461,172.3565,172.366,1854.0
2021-09-21 13:45:00,181.4,181.52,181.26,181.52,2413.0,172.4325,172.5466,172.2994,172.5466,2413.0
2021-09-21 13:50:00,181.49,181.69,181.2,181.31,4051.0,172.5181,172.7082,172.2424,172.347,4051.0
2021-09-21 13:55:00,181.36,181.46,181.36,181.38,2936.0,172.3945,172.4896,172.3945,172.4135,2936.0
2021-09-21 14:00:00,181.37,181.53,181.33,181.45,6914.0,172.404,172.5561,172.366,172.48,6914.0
2021-09-21 14:05:00,181.42,181.44,181.3,181.32,3993.0,172.4515,172.4705,172.3375,172.3565,3993.0
2021-09-21 14:10:00,181.38,181.45,181.33,181.37,4679.0,172.4135,172.48,172.366,172.404,4679.0
2021-09-21 14:15:00,181.35,181.42,181.14,181.17,4581.0,172.385,172.4515,172.1854,172.2139,4581.0
2021-09-21 14:20:00,181.12,181.2,181.03,181.06,6875.0,172.1664,172.2424,172.0808,172.1093,6875.0
2021-09-21 14:25:00,181.06,181.16,181.0,181.1,5017.0,172.1093,172.2044,172.0523,172.1473,5017.0
2021-09-21 14:30:00,181.19,181.36,181.19,181.33,1815.0,172.2329,172.3945,172.2329,172.366,1815.0
2021-09-21 14:35:00,181.35,181.39,181.16,181.22,2012.0,172.385,172.423,172.2044,172.2614,2012.0
2021-09-21 14:40:00,181.25,181.41,181.25,181.39,1536.0,172.2899,172.442,172.2899,172.423,1536.0
2021-09-21 14:45:00,181.38,181.57,181.37,181.46,8151.0,172.4135,172.5941,172.404,172.4896,8151.0
2021-09-21 14:50:00,181.52,181.93,181.52,181.87,6962.0,172.5466,172.9363,172.5466,172.8793,6962.0
2021-09-21 14:55:00,181.9,181.9,181.58,181.58,3701.0,172.9078,172.9078,172.6036,172.6036,3701.0
2021-09-21 15:00:00,181.68,181.8,181.62,181.63,6188.0,172.6987,172.8127,172.6416,172.6511,6188.0
2021-09-21 15:05:00,181.6,181.71,181.6,181.65,4064.0,172.6226,172.7272,172.6226,172.6702,4064.0
2021-09-21 15:10:00,181.58,181.8,181.58,181.69,5539.0,172.6036,172.8127,172.6036,172.7082,5539.0
2021-09-21 15:15:00,181.77,181.88,181.55,181.55,10690.0,172.7842,172.8888,172.5751,172.5751,10690.0
2021-09-21 15:20:00,181.56,181.76,181.56,181.61,4905.0,172.5846,172.7747,172.5846,172.6321,4905.0
2021-09-21 15:25:00,181.63,181.71,181.55,181.65,6001.0,172.6511,172.7272,172.5751,172.6702,6001.0
2021-09-21 15:30:00,181.6,182.03,181.6,182.0,3826.0,172.6226,173.0314,172.6226,173.0029,3826.0
2021-09-21 15:35:00,182.0,182.27,181.91,182.06,3160.0,173.0029,173.2595,172.9173,173.0599,3160.0
2021-09-21 15:40:00,182.0,182.32,181.96,182.18,4025.0,173.0029,173.307,172.9648,173.174,4025.0
2021-09-21 15:45:00,182.14,182.15,181.8,181.8,7098.0,173.1359,173.1454,172.8127,172.8127,7098.0
2021-09-21 15:50:00,181.76,181.85,181.48,181.49,12988.0,172.7747,172.8603,172.5086,172.5181,12988.0
2021-09-21 15:55:00,181.48,181.63,181.36,181.48,64380.0,172.5086,172.6511,172.3945,172.5086,64380.0
2021-09-22 09:30:00,181.3,182.34,181.3,182.14,37092.0,172.3375,173.326,172.3375,173.1359,37092.0
2021-09-22 09:35:00,182.14,182.57,182.05,182.11,5373.0,173.1359,173.5447,173.0504,173.1074,5373.0
2021-09-22 09:40:00,182.05,182.5,182.03,182.5,9304.0,173.0504,173.4781,173.0314,173.4781,9304.0
2021-09-22 09:45:00,182.5,182.77,182.22,182.23,5422.0,173.4781,173.7348,173.212,173.2215,5422.0
2021-09-22 09:50:00,182.18,182.22,181.94,182.05,10301.0,173.174,173.212,172.9458,173.0504,10301.0
2021-09-22 09:55:00,182.1,182.68,182.09,182.64,7247.0,173.0979,173.6492,173.0884,173.6112,7247.0
2021-09-22 10:00:00,182.67,182.84,182.49,182.71,7242.0,173.6397,173.8013,173.4686,173.6778,7242.0
2021-09-22 10:05:00,182.62,183.07,182.62,182.78,10810.0,173.5922,174.02,173.5922,173.7443,10810.0
2021-09-22 10:10:00,182.75,182.78,182.1,182.16,6997.0,173.7158,173.7443,173.0979,173.1549,6997.0
2021-09-22 10:15:00,182.06,182.37,182.05,182.26,8011.0,173.0599,173.3546,173.0504,173.25,8011.0
2021-09-22 10:20:00,182.23,182.34,182.05,182.05,5967.0,173.2215,173.326,173.0504,173.0504,5967.0
2021-09-22 10:25:00,182.05,182.16,181.87,181.91,7264.0,173.0504,173.1549,172.8793,172.9173,7264.0
2021-09-22 10:30:00,181.98,182.21,181.88,182.15,11325.0,172.9838,173.2025,172.8888,173.1454,11325.0
2021-09-22 10:35:00,182.11,182.3,182.07,182.13,6165.0,173.1074,173.288,173.0694,173.1264,6165.0
2021-09-22 10:40:00,182.15,182.26,181.85,181.85,9762.0,173.1454,173.25,172.8603,172.8603,9762.0
2021-09-22 10:45:00,181.89,182.04,181.76,181.91,30571.0,172.8983,173.0409,172.7747,172.9173,30571.0
2021-09-22 10:50:00,181.9,182.11,181.83,182.03,8622.0,172.9078,173.1074,172.8413,173.0314,8622.0
2021-09-22 10:55:00,182.15,182.51,182.15,182.49,3903.0,173.1454,173.4876,173.1454,173.4686,3903.0
2021-09-22 11:00:00,182.39,182.67,182.33,182.36,5645.0,173.3736,173.6397,173.3165,173.3451,5645.0
2021-09-22 11:05:00,182.39,182.5,182.19,182.26,5998.0,173.3736,173.4781,173.1835,173.25,5998.0
2021-09-22 11:10:00,182.22,182.43,182.18,182.39,4233.0,173.212,173.4116,173.174,173.3736,4233.0
2021-09-22 11:15:00,182.38,182.51,182.31,182.45,13272.0,173.3641,173.4876,173.2975,173.4306,13272.0
2021-09-22 11:20:00,182.37,182.48,182.31,182.46,12332.0,173.3546,173.4591,173.2975,173.4401,12332.0
2021-09-22 11:25:00,182.46,182.73,182.38,182.7,8806.0,173.4401,173.6968,173.3641,173.6683,8806.0
2021-09-22 11:30:00,182.68,182.88,182.68,182.84,6669.0,173.6492,173.8394,173.6492,173.8013,6669.0
2021-09-22 11:35:00,182.83,182.98,182.83,182.94,4710.0,173.7918,173.9344,173.7918,173.8964,4710.0
2021-09-22 11:40:00,182.93,182.98,182.84,182.84,5148.0,173.8869,173.9344,173.8013,173.8013,5148.0
2021-09-22 11:45:00,182.9,182.98,182.73,182.78,4050.0,173.8584,173.9344,173.6968,173.7443,4050.0
2021-09-22 11:50:00,182.86,183.07,182.55,182.59,11084.0,173.8203,174.02,173.5257,173.5637,11084.0
2021-09-22 11:55:00,182.61,182.84,182.61,182.79,4282.0,173.5827,173.8013,173.5827,173.7538,4282.0
2021-09-22 12:00:00,182.78,183.11,182.72,182.99,4906.0,173.7443,174.058,173.6873,173.9439,4906.0
2021-09-22 12:05:00,182.96,182.98,182.86,182.86,2068.0,173.9154,173.9344,173.8203,173.8203,2068.0
2021-09-22 12:10:00,182.88,182.91,182.82,182.83,1597.0,173.8394,173.8679,173.7823,173.7918,1597.0
2021-09-22 12:15:00,182.86,182.95,182.82,182.82,1925.0,173.8203,173.9059,173.7823,173.7823,1925.0
2021-09-22 12:20:00,182.92,183.02,182.92,183.02,900.0,173.8774,173.9724,173.8774,173.9724,900.0
2021-09-22 12:25:00,182.97,183.14,182.97,183.13,5396.0,173.9249,174.0865,173.9249,174.077,5396.0
2021-09-22 12:30:00,183.13,183.22,183.12,183.18,4298.0,174.077,174.1625,174.0675,174.1245,4298.0
2021-09-22 12:35:00,183.17,183.32,183.16,183.28,3733.0,174.115,174.2576,174.1055,174.2196,3733.0
2021-09-22 12:40:00,183.19,183.26,183.16,183.2,4575.0,174.134,174.2006,174.1055,174.1435,4575.0
2021-09-22 12:45:00,183.2,183.3,183.2,183.23,2413.0,174.1435,174.2386,174.1435,174.1721,2413.0
2021-09-22 12:50:00,183.28,183.28,183.05,183.08,4317.0,174.2196,174.2196,174.0009,174.0295,4317.0
2021-09-22 12:55:00,183.08,183.22,183.06,183.21,4401.0,174.0295,174.1625,174.0105,174.153,4401.0
2021-09-22 13:00:00,183.19,183.23,183.02,183.02,3468.0,174.134,174.1721,173.9724,173.9724,3468.0
2021-09-22 13:05:00,183.01,183.06,182.92,182.93,3557.0,173.9629,174.0105,173.8774,173.8869,3557.0
2021-09-22 13:10:00,182.94,183.02,182.9,182.94,3240.0,173.8964,173.9724,173.8584,173.8964,3240.0
2021-09-22 13:15:00,182.94,183.03,182.74,182.86,13665.0,173.8964,173.9819,173.7063,173.8203,13665.0
2021-09-22 13:20:00,182.83,182.94,182.81,182.81,5418.0,173.7918,173.8964,173.7728,173.7728,5418.0
2021-09-22 13:25:00,182.79,182.89,182.73,182.87,4488.0,173.7538,173.8489,173.6968,173.8298,4488.0
2021-09-22 13:30:00,182.89,183.09,182.85,183.09,3015.0,173.8489,174.039,173.8108,174.039,3015.0
2021-09-22 13:35:00,183.03,183.16,183.01,183.16,3851.0,173.9819,174.1055,173.9629,174.1055,3851.0
2021-09-22 13:40:00,183.17,183.17,183.01,183.03,2630.0,174.115,174.115,173.9629,173.9819,2630.0
2021-09-22 13:45:00,183.01,183.08,182.99,182.99,1862.0,173.9629,174.0295,173.9439,173.9439,1862.0
2021-09-22 13:50:00,183.03,183.03,182.73,182.83,4565.0,173.9819,173.9819,173.6968,173.7918,4565.0
2021-09-22 13:55:00,182.8,182.85,182.71,182.83,2810.0,173.7633,173.8108,173.6778,173.7918,2810.0
2021-09-22 14:00:00,182.74,183.32,182.45,183.32,10071.0,173.7063,174.2576,173.4306,174.2576,10071.0
2021-09-22 14:05:00,183.31,183.43,183.09,183.22,4352.0,174.2481,174.3622,174.039,174.1625,4352.0
2021-09-22 14:10:00,183.24,183.62,183.24,183.61,2490.0,174.1816,174.5428,174.1816,174.5333,2490.0
2021-09-22 14:15:00,183.68,183.7,183.46,183.5,2775.0,174.5998,174.6188,174.3907,174.4287,2775.0
2021-09-22 14:20:00,183.52,183.59,183.2,183.23,5738.0,174.4477,174.5143,174.1435,174.1721,5738.0
2021-09-22 14:25:00,183.17,183.48,183.17,183.45,5501.0,174.115,174.4097,174.115,174.3812,5501.0
2021-09-22 14:30:00,183.55,183.6,183.28,183.46,4456.0,174.4762,174.5238,174.2196,174.3907,4456.0
2021-09-22 14:35:00,183.43,183.6,183.21,183.21,5373.0,174.3622,174.5238,174.153,174.153,5373.0
2021-09-22 14:40:00,183.1,183.11,182.74,182.84,7146.0,174.0485,174.058,173.7063,173.8013,7146.0
2021-09-22 14:45:00,182.72,182.79,182.35,182.45,5527.0,173.6873,173.7538,173.3356,173.4306,5527.0
2021-09-22 14:50:00,182.36,182.76,182.12,182.64,7496.0,173.3451,173.7253,173.1169,173.6112,7496.0
2021-09-22 14:55:00,182.67,182.73,182.43,182.67,4513.0,173.6397,173.6968,173.4116,173.6397,4513.0
2021-09-22 15:00:00,182.5,182.66,182.43,182.57,6474.0,173.4781,173.6302,173.4116,173.5447,6474.0
2021-09-22 15:05:00,182.6,182.7,182.46,182.53,5428.0,173.5732,173.6683,173.4401,173.5067,5428.0
2021-09-22 15:10:00,182.61,183.0,182.54,182.98,2621.0,173.5827,173.9534,173.5162,173.9344,2621.0
2021-09-22 15:15:00,182.94,183.11,182.9,183.1,5052.0,173.8964,174.058,173.8584,174.0485,5052.0
2021-09-22 15:20:00,183.16,183.29,183.07,183.13,4694.0,174.1055,174.2291,174.02,174.077,4694.0
2021-09-22 15:25:00,183.13,183.16,182.97,183.02,5288.0,174.077,174.1055,173.9249,173.9724,5288.0
2021-09-22 15:30:00,183.0,183.0,182.56,182.87,10732.0,173.9534,173.9534,173.5352,173.8298,10732.0
2021-09-22 15:35:00,182.84,183.05,182.8,183.02,6265.0,173.8013,174.0009,173.7633,173.9724,6265.0
2021-09-22 15:40:00,182.97,182.97,182.48,182.49,8979.0,173.9249,173.9249,173.4591,173.4686,8979.0
2021-09-22 15:45:00,182.47,182.59,182.26,182.26,12505.0,173.4496,173.5637,173.25,173.25,12505.0
2021-09-22 15:50:00,182.22,182.4,182.12,182.25,20805.0,173.212,173.3831,173.1169,173.2405,20805.0
2021-09-22 15:55:00,182.28,182.38,182.06,182.33,51084.0,173.269,173.3641,173.0599,173.3165,51084.0
2021-09-23 09:30:00,183.85,184.41,183.7,184.23,15735.0,174.7614,175.2937,174.6188,175.1226,15735.0
2021-09-23 09:35:00,184.44,185.07,184.29,184.86,6276.0,175.3222,175.9211,175.1797,175.7215,6276.0
2021-09-23 09:40:00,185.0,185.09,184.62,184.96,8057.0,175.8546,175.9401,175.4933,175.8165,8057.0
2021-09-23 09:45:00,185.0,185.55,184.94,185.47,9725.0,175.8546,176.3774,175.7975,176.3013,9725.0
2021-09-23 09:50:00,185.5,185.94,185.4,185.75,13893.0,176.3298,176.7481,176.2348,176.5675,13893.0
2021-09-23 09:55:00,185.79,185.92,185.15,185.16,16299.0,176.6055,176.7291,175.9971,176.0066,16299.0
2021-09-23 10:00:00,185.32,185.59,185.16,185.44,14552.0,176.1587,176.4154,176.0066,176.2728,14552.0
2021-09-23 10:05:00,185.51,185.58,185.19,185.25,9261.0,176.3393,176.4059,176.0352,176.0922,9261.0
2021-09-23 10:10:00,185.28,185.77,185.28,185.72,7316.0,176.1207,176.5865,176.1207,176.539,7316.0
2021-09-23 10:15:00,185.82,185.92,185.57,185.73,10123.0,176.634,176.7291,176.3964,176.5485,10123.0
2021-09-23 10:20:00,185.77,185.83,185.62,185.79,6062.0,176.5865,176.6435,176.4439,176.6055,6062.0
2021-09-23 10:25:00,185.77,185.97,185.76,185.87,4151.0,176.5865,176.7766,176.577,176.6815,4151.0
2021-09-23 10:30:00,185.81,185.84,185.48,185.74,10751.0,176.6245,176.653,176.3108,176.558,10751.0
2021-09-23 10:35:00,185.72,185.8,185.55,185.71,20232.0,176.539,176.615,176.3774,176.5295,20232.0
2021-09-23 10:40:00,185.74,185.82,185.23,185.31,46513.0,176.558,176.634,176.0732,176.1492,46513.0
2021-09-23 10:45:00,185.3,185.69,185.21,185.69,12320.0,176.1397,176.5104,176.0542,176.5104,12320.0
2021-09-23 10:50:00,185.69,186.29,185.68,186.29,13582.0,176.5104,177.0808,176.5009,177.0808,13582.0
2021-09-23 10:55:00,186.26,186.26,185.95,186.2,13229.0,177.0523,177.0523,176.7576,176.9952,13229.0
2021-09-23 11:00:00,186.16,186.58,186.12,186.43,27481.0,176.9572,177.3564,176.9192,177.2139,27481.0
2021-09-23 11:05:00,186.42,186.57,186.39,186.52,29026.0,177.2044,177.3469,177.1758,177.2994,29026.0
2021-09-23 11:10:00,186.53,186.54,186.1,186.17,14258.0,177.3089,177.3184,176.9002,176.9667,14258.0
2021-09-23 11:15:00,186.14,186.17,185.86,185.87,13057.0,176.9382,176.9667,176.672,176.6815,13057.0
2021-09-23 11:20:00,185.85,185.94,185.77,185.88,9618.0,176.6625,176.7481,176.5865,176.691,9618.0
2021-09-23 11:25:00,185.88,186.35,185.86,186.18,9179.0,176.691,177.1378,176.672,176.9762,9179.0
2021-09-23 11:30:00,186.17,186.37,186.14,186.22,9296.0,176.9667,177.1568,176.9382,177.0142,9296.0
2021-09-23 11:35:00,186.18,186.44,186.18,186.41,6986.0,176.9762,177.2234,176.9762,177.1948,6986.0
2021-09-23 11:40:00,186.41,186.41,186.02,186.11,9258.0,177.1948,177.1948,176.8241,176.9097,9258.0
2021-09-23 11:45:00,186.04,186.06,185.67,185.71,8936.0,176.8431,176.8622,176.4914,176.5295,8936.0
2021-09-23 11:50:00,185.71,185.77,185.51,185.74,10342.0,176.5295,176.5865,176.3393,176.558,10342.0
2021-09-23 11:55:00,185.74,185.84,185.71,185.81,8246.0,176.558,176.653,176.5295,176.6245,8246.0
2021-09-23 12:00:00,185.81,186.03,185.8,185.99,7905.0,176.6245,176.8336,176.615,176.7956,7905.0
2021-09-23 12:05:00,186.04,186.1,185.97,186.06,8519.0,176.8431,176.9002,176.7766,176.8622,8519.0
2021-09-23 12:10:00,186.08,186.17,185.87,186.15,8907.0,176.8812,176.9667,176.6815,176.9477,8907.0
2021-09-23 12:15:00,186.16,186.27,186.14,186.25,5841.0,176.9572,177.0618,176.9382,177.0428,5841.0
2021-09-23 12:20:00,186.24,186.54,186.23,186.5,24685.0,177.0333,177.3184,177.0237,177.2804,24685.0
2021-09-23 12:25:00,186.52,186.73,186.49,186.49,34454.0,177.2994,177.499,177.2709,177.2709,34454.0
2021-09-23 12:30:00,186.51,186.7,186.49,186.66,13877.0,177.2899,177.4705,177.2709,177.4325,13877.0
2021-09-23 12:35:00,186.68,186.72,186.51,186.71,21043.0,177.4515,177.4895,177.2899,177.48,21043.0
2021-09-23 12:40:00,186.7,186.79,186.48,186.51,12395.0,177.4705,177.5561,177.2614,177.2899,12395.0
2021-09-23 12:45:00,186.55,186.71,186.46,186.46,6493.0,177.3279,177.48,177.2424,177.2424,6493.0
2021-09-23 12:50:00,186.44,186.55,186.34,186.39,7507.0,177.2234,177.3279,177.1283,177.1758,7507.0
2021-09-23 12:55:00,186.42,186.52,186.39,186.48,9695.0,177.2044,177.2994,177.1758,177.2614,9695.0
2021-09-23 13:00:00,186.5,186.62,186.38,186.6,9057.0,177.2804,177.3945,177.1663,177.3755,9057.0
2021-09-23 13:05:00,186.57,186.62,186.46,186.61,9361.0,177.3469,177.3945,177.2424,177.385,9361.0
2021-09-23 13:10:00,186.59,186.64,186.55,186.63,5893.0,177.366,177.4135,177.3279,177.404,5893.0
2021-09-23 13:15:00,186.64,186.64,186.54,186.62,4278.0,177.4135,177.4135,177.3184,177.3945,4278.0
2021-09-23 13:20:00,186.61,186.65,186.49,186.64,8872.0,177.385,177.423,177.2709,177.4135,8872.0
2021-09-23 13:25:00,186.65,186.67,186.43,186.52,8449.0,177.423,177.442,177.2139,177.2994,8449.0
2021-09-23 13:30:00,186.57,186.65,186.49,186.51,15054.0,177.3469,177.423,177.2709,177.2899,15054.0
2021-09-23 13:35:00,186.53,186.7,186.51,186.7,9078.0,177.3089,177.4705,177.2899,177.4705,9078.0
2021-09-23 13:40:00,186.7,186.73,186.59,186.67,7413.0,177.4705,177.499,177.366,177.442,7413.0
2021-09-23 13:45:00,186.67,186.71,186.57,186.71,4478.0,177.442,177.48,177.3469,177.48,4478.0
2021-09-23 13:50:00,186.73,187.08,186.71,186.97,15443.0,177.499,177.8317,177.48,177.7272,15443.0
2021-09-23 13:55:00,186.99,187.26,186.95,187.2,9694.0,177.7462,178.0028,177.7082,177.9458,9694.0
2021-09-23 14:00:00,187.23,187.27,187.16,187.17,5630.0,177.9743,178.0123,177.9078,177.9173,5630.0
2021-09-23 14:05:00,187.17,187.25,187.08,187.08,6913.0,177.9173,177.9933,177.8317,177.8317,6913.0
2021-09-23 14:10:00,187.11,187.11,186.92,186.98,4767.0,177.8602,177.8602,177.6796,177.7367,4767.0
2021-09-23 14:15:00,186.97,186.97,186.86,186.88,4195.0,177.7272,177.7272,177.6226,177.6416,4195.0
2021-09-23 14:20:00,186.9,186.97,186.82,186.97,6255.0,177.6606,177.7272,177.5846,177.7272,6255.0
2021-09-23 14:25:00,186.95,186.95,186.78,186.78,3909.0,177.7082,177.7082,177.5466,177.5466,3909.0
2021-09-23 14:30:00,186.82,186.9,186.77,186.77,7356.0,177.5846,177.6606,177.5371,177.5371,7356.0
2021-09-23 14:35:00,186.77,186.79,186.54,186.55,16545.0,177.5371,177.5561,177.3184,177.3279,16545.0
2021-09-23 14:40:00,186.56,186.82,186.56,186.72,4535.0,177.3374,177.5846,177.3374,177.4895,4535.0
2021-09-23 14:45:00,186.74,186.74,186.46,186.48,4965.0,177.5085,177.5085,177.2424,177.2614,4965.0
2021-09-23 14:50:00,186.46,186.61,186.44,186.52,8198.0,177.2424,177.385,177.2234,177.2994,8198.0
2021-09-23 14:55:00,186.46,186.73,186.46,186.65,6475.0,177.2424,177.499,177.2424,177.423,6475.0
2021-09-23 15:00:00,186.67,186.73,186.57,186.68,6172.0,177.442,177.499,177.3469,177.4515,6172.0
2021-09-23 15:05:00,186.67,186.67,186.38,186.38,5634.0,177.442,177.442,177.1663,177.1663,5634.0
2021-09-23 15:10:00,186.37,186.38,186.06,186.09,5440.0,177.1568,177.1663,176.8622,176.8907,5440.0
2021-09-23 15:15:00,186.11,186.15,185.99,186.06,5025.0,176.9097,176.9477,176.7956,176.8622,5025.0
2021-09-23 15:20:00,186.05,186.17,186.02,186.14,3763.0,176.8526,176.9667,176.8241,176.9382,3763.0
2021-09-23 15:25:00,186.2,186.28,186.14,186.25,4502.0,176.9952,177.0713,176.9382,177.0428,4502.0
2021-09-23 15:30:00,186.29,186.29,186.09,186.27,6957.0,177.0808,177.0808,176.8907,177.0618,6957.0
2021-09-23 15:35:00,186.26,186.3,186.16,186.25,6681.0,177.0523,177.0903,176.9572,177.0428,6681.0
2021-09-23 15:40:00,186.25,186.38,186.2,186.25,14537.0,177.0428,177.1663,176.9952,177.0428,14537.0
2021-09-23 15:45:00,186.24,186.24,186.02,186.07,14295.0,177.0333,177.0333,176.8241,176.8717,14295.0
2021-09-23 15:50:00,186.08,186.16,185.95,186.14,19022.0,176.8812,176.9572,176.7576,176.9382,19022.0
2021-09-23 15:55:00,186.16,186.29,186.0,186.15,55353.0,176.9572,177.0808,176.8051,176.9477,55353.0
2021-09-24 09:30:00,185.62,186.08,185.6,186.08,13097.0,176.4439,176.8812,176.4249,176.8812,13097.0
2021-09-24 09:35:00,186.11,186.46,186.11,186.17,3382.0,176.9097,177.2424,176.9097,176.9667,3382.0
2021-09-24 09:40:00,186.18,186.52,186.06,186.28,3015.0,176.9762,177.2994,176.8622,177.0713,3015.0
2021-09-24 09:45:00,186.29,186.3,185.21,185.39,7568.0,177.0808,177.0903,176.0542,176.2253,7568.0
2021-09-24 09:50:00,185.31,185.71,185.31,185.71,1696.0,176.1492,176.5295,176.1492,176.5295,1696.0
2021-09-24 09:55:00,185.82,186.42,185.82,186.42,2085.0,176.634,177.2044,176.634,177.2044,2085.0
2021-09-24 10:00:00,186.62,186.72,186.32,186.4,6028.0,177.3945,177.4895,177.1093,177.1853,6028.0
2021-09-24 10:05:00,186.37,186.48,186.19,186.26,4086.0,177.1568,177.2614,176.9857,177.0523,4086.0
2021-09-24 10:10:00,186.23,186.3,186.04,186.12,6065.0,177.0237,177.0903,176.8431,176.9192,6065.0
2021-09-24 10:15:00,186.08,186.35,186.01,186.3,4345.0,176.8812,177.1378,176.8146,177.0903,4345.0
2021-09-24 10:20:00,186.26,186.6,186.19,186.45,2194.0,177.0523,177.3755,176.9857,177.2329,2194.0
2021-09-24 10:25:00,186.44,186.45,186.23,186.27,4351.0,177.2234,177.2329,177.0237,177.0618,4351.0
2021-09-24 10:30:00,186.31,186.59,186.13,186.3,7121.0,177.0998,177.366,176.9287,177.0903,7121.0
2021-09-24 10:35:00,186.29,186.39,186.09,186.21,5084.0,177.0808,177.1758,176.8907,177.0047,5084.0
2021-09-24 10:40:00,186.28,186.31,185.97,186.04,2648.0,177.0713,177.0998,176.7766,176.8431,2648.0
2021-09-24 10:45:00,186.16,186.18,185.88,185.96,5635.0,176.9572,176.9762,176.691,176.7671,5635.0
2021-09-24 10:50:00,185.92,185.97,185.66,185.71,2009.0,176.7291,176.7766,176.4819,176.5295,2009.0
2021-09-24 10:55:00,185.83,185.87,185.8,185.81,2434.0,176.6435,176.6815,176.615,176.6245,2434.0
2021-09-24 11:00:00,185.78,186.03,185.71,186.03,2649.0,176.596,176.8336,176.5295,176.8336,2649.0
2021-09-24 11:05:00,185.98,186.2,185.98,186.17,1984.0,176.7861,176.9952,176.7861,176.9667,1984.0
2021-09-24 11:10:00,186.14,186.16,185.6,185.6,17629.0,176.9382,176.9572,176.4249,176.4249,17629.0
2021-09-24 11:15:00,185.6,185.64,185.52,185.52,1624.0,176.4249,176.4629,176.3488,176.3488,1624.0
2021-09-24 11:20:00,185.44,185.44,185.16,185.16,1248.0,176.2728,176.2728,176.0066,176.0066,1248.0
2021-09-24 11:25:00,185.19,185.23,185.08,185.14,2723.0,176.0352,176.0732,175.9306,175.9876,2723.0
2021-09-24 11:30:00,185.19,185.22,185.13,185.14,925.0,176.0352,176.0637,175.9781,175.9876,925.0
2021-09-24 11:35:00,185.21,185.27,185.09,185.19,1500.0,176.0542,176.1112,175.9401,176.0352,1500.0
2021-09-24 11:40:00,185.2,185.21,185.0,185.11,21028.0,176.0447,176.0542,175.8546,175.9591,21028.0
2021-09-24 11:45:00,185.13,185.2,184.8,184.91,19062.0,175.9781,176.0447,175.6644,175.769,19062.0
2021-09-24 11:50:00,184.91,185.02,184.91,184.98,3967.0,175.769,175.8736,175.769,175.8355,3967.0
2021-09-24 11:55:00,184.95,184.95,184.76,184.76,9077.0,175.807,175.807,175.6264,175.6264,9077.0
2021-09-24 12:00:00,184.76,184.78,184.65,184.73,1778.0,175.6264,175.6454,175.5219,175.5979,1778.0
2021-09-24 12:05:00,184.77,184.87,184.68,184.71,5433.0,175.6359,175.731,175.5504,175.5789,5433.0
2021-09-24 12:10:00,184.71,184.73,184.63,184.7,3393.0,175.5789,175.5979,175.5028,175.5694,3393.0
2021-09-24 12:15:00,184.67,184.8,184.53,184.56,7899.0,175.5409,175.6644,175.4078,175.4363,7899.0
2021-09-24 12:20:00,184.56,184.63,184.33,184.38,4576.0,175.4363,175.5028,175.2177,175.2652,4576.0
2021-09-24 12:25:00,184.45,184.45,184.36,184.4,3684.0,175.3317,175.3317,175.2462,175.2842,3684.0
2021-09-24 12:30:00,184.45,184.62,184.45,184.54,3096.0,175.3317,175.4933,175.3317,175.4173,3096.0
2021-09-24 12:35:00,184.57,184.75,184.57,184.66,2545.0,175.4458,175.6169,175.4458,175.5314,2545.0
2021-09-24 12:40:00,184.7,184.81,184.68,184.76,3750.0,175.5694,175.6739,175.5504,175.6264,3750.0
2021-09-24 12:45:00,184.68,184.79,184.66,184.79,1650.0,175.5504,175.6549,175.5314,175.6549,1650.0
2021-09-24 12:50:00,184.76,184.76,184.46,184.67,8950.0,175.6264,175.6264,175.3412,175.5409,8950.0
2021-09-24 12:55:00,184.63,184.64,184.58,184.63,1402.0,175.5028,175.5123,175.4553,175.5028,1402.0
2021-09-24 13:00:00,184.63,184.64,184.44,184.48,2513.0,175.5028,175.5123,175.3222,175.3603,2513.0
2021-09-24 13:05:00,184.48,184.52,184.38,184.38,3420.0,175.3603,175.3983,175.2652,175.2652,3420.0
2021-09-24 13:10:00,184.31,184.4,184.31,184.37,2800.0,175.1987,175.2842,175.1987,175.2557,2800.0
2021-09-24 13:15:00,184.35,184.36,183.95,183.98,13059.0,175.2367,175.2462,174.8565,174.885,13059.0
2021-09-24 13:20:00,183.99,184.0,183.74,183.83,14236.0,174.8945,174.904,174.6568,174.7424,14236.0
2021-09-24 13:25:00,183.86,184.03,183.83,184.03,3437.0,174.7709,174.9325,174.7424,174.9325,3437.0
2021-09-24 13:30:00,183.99,184.0,183.85,183.95,4027.0,174.8945,174.904,174.7614,174.8565,4027.0
2021-09-24 13:35:00,183.96,183.96,183.87,183.94,3686.0,174.866,174.866,174.7804,174.847,3686.0
2021-09-24 13:40:00,183.95,184.13,183.95,184.08,5123.0,174.8565,175.0276,174.8565,174.98,5123.0
2021-09-24 13:45:00,184.1,184.18,184.06,184.18,4767.0,174.999,175.0751,174.961,175.0751,4767.0
2021-09-24 13:50:00,184.19,184.24,184.11,184.11,3899.0,175.0846,175.1321,175.0085,175.0085,3899.0
2021-09-24 13:55:00,184.12,184.16,184.0,184.0,3227.0,175.0181,175.0561,174.904,174.904,3227.0
2021-09-24 14:00:00,183.97,184.05,183.85,184.05,9781.0,174.8755,174.9515,174.7614,174.9515,9781.0
2021-09-24 14:05:00,184.08,184.08,183.86,183.86,6335.0,174.98,174.98,174.7709,174.7709,6335.0
2021-09-24 14:10:00,183.84,183.86,183.74,183.74,2828.0,174.7519,174.7709,174.6568,174.6568,2828.0
2021-09-24 14:15:00,183.62,183.68,183.6,183.63,6111.0,174.5428,174.5998,174.5238,174.5523,6111.0
2021-09-24 14:20:00,183.63,183.76,183.63,183.73,3271.0,174.5523,174.6759,174.5523,174.6473,3271.0
2021-09-24 14:25:00,183.71,183.75,183.54,183.66,5615.0,174.6283,174.6663,174.4667,174.5808,5615.0
2021-09-24 14:30:00,183.62,183.67,183.54,183.65,4091.0,174.5428,174.5903,174.4667,174.5713,4091.0
2021-09-24 14:35:00,183.66,183.69,183.64,183.69,3030.0,174.5808,174.6093,174.5618,174.6093,3030.0
2021-09-24 14:40:00,183.66,183.91,183.66,183.86,4470.0,174.5808,174.8184,174.5808,174.7709,4470.0
2021-09-24 14:45:00,183.83,183.88,183.75,183.79,5494.0,174.7424,174.7899,174.6663,174.7044,5494.0
2021-09-24 14:50:00,183.77,183.81,183.73,183.79,3107.0,174.6854,174.7234,174.6473,174.7044,3107.0
2021-09-24 14:55:00,183.8,183.97,183.78,183.97,3058.0,174.7139,174.8755,174.6949,174.8755,3058.0
2021-09-24 15:00:00,184.02,184.02,183.87,183.95,5805.0,174.923,174.923,174.7804,174.8565,5805.0
2021-09-24 15:05:00,183.93,183.96,183.82,183.85,5112.0,174.8374,174.866,174.7329,174.7614,5112.0
2021-09-24 15:10:00,183.87,183.88,183.81,183.88,3373.0,174.7804,174.7899,174.7234,174.7899,3373.0
2021-09-24 15:15:00,183.89,183.92,183.83,183.84,3782.0,174.7994,174.8279,174.7424,174.7519,3782.0
2021-09-24 15:20:00,183.83,184.04,183.77,183.97,9450.0,174.7424,174.942,174.6854,174.8755,9450.0
2021-09-24 15:25:00,183.95,183.95,183.48,183.5,9858.0,174.8565,174.8565,174.4097,174.4287,9858.0
2021-09-24 15:30:00,183.5,183.59,183.26,183.31,15428.0,174.4287,174.5143,174.2006,174.2481,15428.0
2021-09-24 15:35:00,183.33,183.37,183.07,183.16,15875.0,174.2671,174.3051,174.02,174.1055,15875.0
2021-09-24 15:40:00,183.16,183.29,183.09,183.27,12344.0,174.1055,174.2291,174.039,174.2101,12344.0
2021-09-24 15:45:00,183.24,183.35,183.18,183.24,11084.0,174.1816,174.2861,174.1245,174.1816,11084.0
2021-09-24 15:50:00,183.22,183.36,183.1,183.15,27255.0,174.1625,174.2956,174.0485,174.096,27255.0
2021-09-24 15:55:00,183.14,183.23,182.99,183.16,72126.0,174.0865,174.1721,173.9439,174.1055,72126.0
2021-09-27 09:30:00,182.2,182.78,181.27,181.31,21920.0,173.193,173.7443,172.3089,172.347,21920.0
2021-09-27 09:35:00,181.14,181.22,180.42,180.64,30815.0,172.1854,172.2614,171.501,171.7101,30815.0
2021-09-27 09:40:00,180.72,181.22,180.26,180.69,12174.0,171.7861,172.2614,171.3489,171.7576,12174.0
2021-09-27 09:45:00,180.57,181.13,180.54,181.03,10006.0,171.6435,172.1759,171.615,172.0808,10006.0
2021-09-27 09:50:00,180.92,181.35,180.75,181.34,14428.0,171.9762,172.385,171.8146,172.3755,14428.0
2021-09-27 09:55:00,181.3,181.58,180.91,181.06,13284.0,172.3375,172.6036,171.9667,172.1093,13284.0
2021-09-27 10:00:00,181.06,181.27,180.86,181.24,9572.0,172.1093,172.3089,171.9192,172.2804,9572.0
2021-09-27 10:05:00,181.1,181.25,180.91,181.1,12190.0,172.1473,172.2899,171.9667,172.1473,12190.0
2021-09-27 10:10:00,181.09,181.39,181.09,181.14,4180.0,172.1378,172.423,172.1378,172.1854,4180.0
2021-09-27 10:15:00,181.07,181.13,180.33,180.5,13447.0,172.1188,172.1759,171.4154,171.577,13447.0
2021-09-27 10:20:00,180.61,180.76,180.46,180.7,6481.0,171.6816,171.8242,171.539,171.7671,6481.0
2021-09-27 10:25:00,180.73,180.73,180.41,180.63,5091.0,171.7956,171.7956,171.4915,171.7006,5091.0
2021-09-27 10:30:00,180.7,181.01,180.7,180.87,5709.0,171.7671,172.0618,171.7671,171.9287,5709.0
2021-09-27 10:35:00,180.84,180.99,180.77,180.97,4574.0,171.9002,172.0428,171.8337,172.0238,4574.0
2021-09-27 10:40:00,180.94,181.12,180.86,180.94,9838.0,171.9953,172.1664,171.9192,171.9953,9838.0
2021-09-27 10:45:00,180.94,180.98,180.59,180.81,5714.0,171.9953,172.0333,171.6626,171.8717,5714.0
2021-09-27 10:50:00,180.7,180.7,180.49,180.54,2404.0,171.7671,171.7671,171.5675,171.615,2404.0
2021-09-27 10:55:00,180.45,180.58,180.33,180.55,6146.0,171.5295,171.6531,171.4154,171.6245,6146.0
2021-09-27 11:00:00,180.55,180.64,180.33,180.57,8671.0,171.6245,171.7101,171.4154,171.6435,8671.0
2021-09-27 11:05:00,180.61,180.61,179.99,179.99,4567.0,171.6816,171.6816,171.0922,171.0922,4567.0
2021-09-27 11:10:00,179.95,180.21,179.9,180.19,3989.0,171.0542,171.3013,171.0067,171.2823,3989.0
2021-09-27 11:15:00,180.2,180.24,180.09,180.14,2758.0,171.2918,171.3299,171.1873,171.2348,2758.0
2021-09-27 11:20:00,180.11,180.45,180.06,180.45,5096.0,171.2063,171.5295,171.1588,171.5295,5096.0
2021-09-27 11:25:00,180.43,180.5,180.27,180.5,3410.0,171.5105,171.577,171.3584,171.577,3410.0
2021-09-27 11:30:00,180.5,180.63,180.46,180.57,4626.0,171.577,171.7006,171.539,171.6435,4626.0
2021-09-27 11:35:00,180.56,180.64,180.4,180.48,8437.0,171.634,171.7101,171.482,171.558,8437.0
2021-09-27 11:40:00,180.47,180.58,180.46,180.56,5800.0,171.5485,171.6531,171.539,171.634,5800.0
2021-09-27 11:45:00,180.5,180.59,180.39,180.5,5098.0,171.577,171.6626,171.4724,171.577,5098.0
2021-09-27 11:50:00,180.46,180.51,180.4,180.43,4593.0,171.539,171.5865,171.482,171.5105,4593.0
2021-09-27 11:55:00,180.39,180.41,180.27,180.41,2108.0,171.4724,171.4915,171.3584,171.4915,2108.0
2021-09-27 12:00:00,180.44,180.69,180.37,180.6,2437.0,171.52,171.7576,171.4534,171.6721,2437.0
2021-09-27 12:05:00,180.55,180.67,180.43,180.49,4205.0,171.6245,171.7386,171.5105,171.5675,4205.0
2021-09-27 12:10:00,180.46,180.49,180.26,180.26,3892.0,171.539,171.5675,171.3489,171.3489,3892.0
2021-09-27 12:15:00,180.32,180.39,180.11,180.27,8449.0,171.4059,171.4724,171.2063,171.3584,8449.0
2021-09-27 12:20:00,180.31,180.35,180.12,180.15,8654.0,171.3964,171.4344,171.2158,171.2443,8654.0
2021-09-27 12:25:00,180.18,180.18,179.99,180.08,6909.0,171.2728,171.2728,171.0922,171.1778,6909.0
2021-09-27 12:30:00,180.1,180.13,179.54,179.68,15176.0,171.1968,171.2253,170.6645,170.7975,15176.0
2021-09-27 12:35:00,179.59,179.59,179.32,179.41,7815.0,170.712,170.712,170.4553,170.5409,7815.0
2021-09-27 12:40:00,179.41,179.41,179.16,179.27,9039.0,170.5409,170.5409,170.3033,170.4078,9039.0
2021-09-27 12:45:00,179.22,179.25,178.93,179.13,10120.0,170.3603,170.3888,170.0846,170.2747,10120.0
2021-09-27 12:50:00,179.03,179.12,178.8,178.88,12286.0,170.1797,170.2652,169.961,170.0371,12286.0
2021-09-27 12:55:00,178.89,179.18,178.87,179.13,5508.0,170.0466,170.3223,170.0276,170.2747,5508.0
2021-09-27 13:00:00,179.09,179.22,178.97,179.0,9723.0,170.2367,170.3603,170.1226,170.1512,9723.0
2021-09-27 13:05:00,179.04,179.11,178.82,178.96,8602.0,170.1892,170.2557,169.9801,170.1131,8602.0
2021-09-27 13:10:00,178.98,179.0,178.51,178.66,10665.0,170.1321,170.1512,169.6854,169.828,10665.0
2021-09-27 13:15:00,178.65,178.71,178.55,178.67,7282.0,169.8185,169.8755,169.7234,169.8375,7282.0
2021-09-27 13:20:00,178.64,178.74,178.49,178.64,7653.0,169.809,169.904,169.6664,169.809,7653.0
2021-09-27 13:25:00,178.66,178.7,178.48,178.59,16330.0,169.828,169.866,169.6569,169.7614,16330.0
2021-09-27 13:30:00,178.6,178.66,178.35,178.55,6171.0,169.7709,169.828,169.5333,169.7234,6171.0
2021-09-27 13:35:00,178.52,178.83,178.26,178.79,9129.0,169.6949,169.9896,169.4477,169.9515,9129.0
2021-09-27 13:40:00,178.77,178.78,178.68,178.72,3453.0,169.9325,169.942,169.847,169.885,3453.0
2021-09-27 13:45:00,178.7,179.06,178.68,179.06,5536.0,169.866,170.2082,169.847,170.2082,5536.0
2021-09-27 13:50:00,178.98,179.22,178.87,179.17,6155.0,170.1321,170.3603,170.0276,170.3128,6155.0
2021-09-27 13:55:00,179.2,179.56,179.19,179.44,7368.0,170.3413,170.6835,170.3318,170.5694,7368.0
2021-09-27 14:00:00,179.47,179.54,179.41,179.48,5214.0,170.5979,170.6645,170.5409,170.6074,5214.0
2021-09-27 14:05:00,179.5,179.71,179.5,179.59,6525.0,170.6264,170.8261,170.6264,170.712,6525.0
2021-09-27 14:10:00,179.64,179.64,179.43,179.61,4738.0,170.7595,170.7595,170.5599,170.731,4738.0
2021-09-27 14:15:00,179.72,179.72,179.59,179.64,2676.0,170.8356,170.8356,170.712,170.7595,2676.0
2021-09-27 14:20:00,179.57,179.6,179.42,179.48,3511.0,170.693,170.7215,170.5504,170.6074,3511.0
2021-09-27 14:25:00,179.38,179.52,179.38,179.45,4000.0,170.5124,170.6455,170.5124,170.5789,4000.0
2021-09-27 14:30:00,179.47,179.51,179.37,179.51,5870.0,170.5979,170.6359,170.5029,170.6359,5870.0
2021-09-27 14:35:00,179.48,179.51,179.4,179.49,4244.0,170.6074,170.6359,170.5314,170.6169,4244.0
2021-09-27 14:40:00,179.46,179.69,179.43,179.68,4669.0,170.5884,170.8071,170.5599,170.7975,4669.0
2021-09-27 14:45:00,179.69,179.74,179.62,179.66,2325.0,170.8071,170.8546,170.7405,170.7785,2325.0
2021-09-27 14:50:00,179.64,179.64,179.52,179.58,3517.0,170.7595,170.7595,170.6455,170.7025,3517.0
2021-09-27 14:55:00,179.57,179.67,179.53,179.62,4846.0,170.693,170.788,170.655,170.7405,4846.0
2021-09-27 15:00:00,179.62,179.67,179.49,179.62,3664.0,170.7405,170.788,170.6169,170.7405,3664.0
2021-09-27 15:05:00,179.59,179.67,179.53,179.66,4501.0,170.712,170.788,170.655,170.7785,4501.0
2021-09-27 15:10:00,179.68,179.7,179.51,179.59,5123.0,170.7975,170.8166,170.6359,170.712,5123.0
2021-09-27 15:15:00,179.6,179.72,179.52,179.61,7490.0,170.7215,170.8356,170.6455,170.731,7490.0
2021-09-27 15:20:00,179.65,179.69,179.56,179.6,5452.0,170.769,170.8071,170.6835,170.7215,5452.0
2021-09-27 15:25:00,179.55,179.56,179.37,179.48,9595.0,170.674,170.6835,170.5029,170.6074,9595.0
2021-09-27 15:30:00,179.44,179.56,179.37,179.47,18646.0,170.5694,170.6835,170.5029,170.5979,18646.0
2021-09-27 15:35:00,179.46,179.77,179.44,179.7,13005.0,170.5884,170.8831,170.5694,170.8166,13005.0
2021-09-27 15:40:00,179.7,179.79,179.52,179.78,11389.0,170.8166,170.9021,170.6455,170.8926,11389.0
2021-09-27 15:45:00,179.78,179.79,179.6,179.67,20777.0,170.8926,170.9021,170.7215,170.788,20777.0
2021-09-27 15:50:00,179.68,179.81,179.44,179.52,35263.0,170.7975,170.9211,170.5694,170.6455,35263.0
2021-09-27 15:55:00,179.52,179.59,179.24,179.38,87927.0,170.6455,170.712,170.3793,170.5124,87927.0
2021-09-28 09:30:00,178.9,179.23,178.14,178.19,26776.0,170.0561,170.3698,169.3337,169.3812,26776.0
2021-09-28 09:35:00,178.35,178.85,178.18,178.31,8208.0,169.5333,170.0086,169.3717,169.4953,8208.0
2021-09-28 09:40:00,178.31,178.99,178.27,178.91,17281.0,169.4953,170.1417,169.4572,170.0656,17281.0
2021-09-28 09:45:00,178.83,178.84,178.11,178.51,14318.0,169.9896,169.9991,169.3052,169.6854,14318.0
2021-09-28 09:50:00,178.55,178.55,177.99,178.22,10343.0,169.7234,169.7234,169.1911,169.4097,10343.0
2021-09-28 09:55:00,178.32,178.37,178.13,178.29,10963.0,169.5048,169.5523,169.3242,169.4763,10963.0
2021-09-28 10:00:00,178.22,178.42,178.04,178.08,33245.0,169.4097,169.5998,169.2386,169.2766,33245.0
2021-09-28 10:05:00,178.11,178.17,177.75,177.81,8589.0,169.3052,169.3622,168.963,169.02,8589.0
2021-09-28 10:10:00,177.84,177.86,177.51,177.6,10503.0,169.0485,169.0675,168.7348,168.8204,10503.0
2021-09-28 10:15:00,177.54,177.54,177.18,177.24,6895.0,168.7633,168.7633,168.4211,168.4782,6895.0
2021-09-28 10:20:00,177.17,177.47,176.86,177.4,9336.0,168.4116,168.6968,168.117,168.6303,9336.0
2021-09-28 10:25:00,177.38,177.7,177.19,177.7,13103.0,168.6112,168.9154,168.4306,168.9154,13103.0
2021-09-28 10:30:00,177.61,177.93,177.55,177.69,8382.0,168.8299,169.1341,168.7728,168.9059,8382.0
2021-09-28 10:35:00,177.75,178.54,177.74,178.44,14088.0,168.963,169.7139,168.9534,169.6188,14088.0
2021-09-28 10:40:00,178.31,178.38,178.04,178.19,3400.0,169.4953,169.5618,169.2386,169.3812,3400.0
2021-09-28 10:45:00,178.28,178.51,178.16,178.39,10068.0,169.4668,169.6854,169.3527,169.5713,10068.0
2021-09-28 10:50:00,178.32,178.66,178.25,178.25,13343.0,169.5048,169.828,169.4382,169.4382,13343.0
2021-09-28 10:55:00,178.24,178.3,177.95,178.3,7178.0,169.4287,169.4858,169.1531,169.4858,7178.0
2021-09-28 11:00:00,178.35,178.41,177.98,178.07,6657.0,169.5333,169.5903,169.1816,169.2671,6657.0
2021-09-28 11:05:00,178.02,178.19,177.84,177.87,5002.0,169.2196,169.3812,169.0485,169.077,5002.0
2021-09-28 11:10:00,177.86,177.9,177.67,177.75,2817.0,169.0675,169.1055,168.8869,168.963,2817.0
2021-09-28 11:15:00,177.6,177.64,177.18,177.4,5527.0,168.8204,168.8584,168.4211,168.6303,5527.0
2021-09-28 11:20:00,177.37,177.53,177.23,177.37,12195.0,168.6017,168.7538,168.4687,168.6017,12195.0
2021-09-28 11:25:00,177.41,177.49,177.09,177.27,3392.0,168.6398,168.7158,168.3356,168.5067,3392.0
2021-09-28 11:30:00,177.16,177.41,177.06,177.41,5015.0,168.4021,168.6398,168.3071,168.6398,5015.0
2021-09-28 11:35:00,177.31,177.47,177.17,177.29,2824.0,168.5447,168.6968,168.4116,168.5257,2824.0
2021-09-28 11:40:00,177.25,177.25,176.95,176.95,2769.0,168.4877,168.4877,168.2025,168.2025,2769.0
2021-09-28 11:45:00,176.96,177.0,176.87,176.88,2491.0,168.212,168.25,168.1265,168.136,2491.0
2021-09-28 11:50:00,176.86,176.91,176.65,176.78,12004.0,168.117,168.1645,167.9173,168.0409,12004.0
2021-09-28 11:55:00,176.78,176.78,176.54,176.68,5703.0,168.0409,168.0409,167.8128,167.9458,5703.0
2021-09-28 12:00:00,176.63,176.63,176.26,176.26,4795.0,167.8983,167.8983,167.5466,167.5466,4795.0
2021-09-28 12:05:00,176.18,176.25,176.04,176.18,3309.0,167.4706,167.5371,167.3375,167.4706,3309.0
2021-09-28 12:10:00,176.16,176.48,176.16,176.42,4986.0,167.4516,167.7557,167.4516,167.6987,4986.0
2021-09-28 12:15:00,176.4,176.47,176.34,176.39,2970.0,167.6797,167.7462,167.6227,167.6702,2970.0
2021-09-28 12:20:00,176.33,176.43,176.24,176.38,4663.0,167.6132,167.7082,167.5276,167.6607,4663.0
2021-09-28 12:25:00,176.34,176.47,176.31,176.39,3807.0,167.6227,167.7462,167.5941,167.6702,3807.0
2021-09-28 12:30:00,176.37,176.54,176.3,176.54,3108.0,167.6512,167.8128,167.5846,167.8128,3108.0
2021-09-28 12:35:00,176.62,176.62,176.41,176.41,3018.0,167.8888,167.8888,167.6892,167.6892,3018.0
2021-09-28 12:40:00,176.44,176.44,176.29,176.39,3628.0,167.7177,167.7177,167.5751,167.6702,3628.0
2021-09-28 12:45:00,176.42,176.46,176.33,176.4,2047.0,167.6987,167.7367,167.6132,167.6797,2047.0
2021-09-28 12:50:00,176.39,176.67,176.33,176.62,3468.0,167.6702,167.9363,167.6132,167.8888,3468.0
2021-09-28 12:55:00,176.61,176.72,176.56,176.62,1898.0,167.8793,167.9839,167.8318,167.8888,1898.0
2021-09-28 13:00:00,176.61,176.69,176.53,176.65,4650.0,167.8793,167.9554,167.8033,167.9173,4650.0
2021-09-28 13:05:00,176.63,176.97,176.56,176.86,3476.0,167.8983,168.2215,167.8318,168.117,3476.0
2021-09-28 13:10:00,176.8,176.99,176.8,176.99,1900.0,168.0599,168.2405,168.0599,168.2405,1900.0
2021-09-28 13:15:00,177.02,177.17,176.98,177.17,5447.0,168.269,168.4116,168.231,168.4116,5447.0
2021-09-28 13:20:00,177.2,177.25,177.16,177.24,1693.0,168.4401,168.4877,168.4021,168.4782,1693.0
2021-09-28 13:25:00,177.32,177.4,177.23,177.35,2865.0,168.5542,168.6303,168.4687,168.5827,2865.0
2021-09-28 13:30:00,177.23,177.23,177.01,177.01,3441.0,168.4687,168.4687,168.2595,168.2595,3441.0
2021-09-28 13:35:00,177.04,177.14,177.0,177.14,3192.0,168.2881,168.3831,168.25,168.3831,3192.0
2021-09-28 13:40:00,177.16,177.28,177.07,177.07,2180.0,168.4021,168.5162,168.3166,168.3166,2180.0
2021-09-28 13:45:00,177.05,177.05,176.78,176.89,2462.0,168.2976,168.2976,168.0409,168.1455,2462.0
2021-09-28 13:50:00,176.89,176.92,176.75,176.78,3292.0,168.1455,168.174,168.0124,168.0409,3292.0
2021-09-28 13:55:00,176.78,176.93,176.78,176.79,3394.0,168.0409,168.1835,168.0409,168.0504,3394.0
2021-09-28 14:00:00,176.8,176.8,176.61,176.74,2626.0,168.0599,168.0599,167.8793,168.0029,2626.0
2021-09-28 14:05:00,176.74,176.84,176.66,176.66,3475.0,168.0029,168.0979,167.9268,167.9268,3475.0
2021-09-28 14:10:00,176.56,176.63,176.36,176.4,3605.0,167.8318,167.8983,167.6417,167.6797,3605.0
2021-09-28 14:15:00,176.42,177.04,176.42,176.98,4729.0,167.6987,168.2881,167.6987,168.231,4729.0
2021-09-28 14:20:00,176.98,177.14,176.89,177.08,3115.0,168.231,168.3831,168.1455,168.3261,3115.0
2021-09-28 14:25:00,177.14,177.17,176.96,177.16,3744.0,168.3831,168.4116,168.212,168.4021,3744.0
2021-09-28 14:30:00,177.16,177.21,177.04,177.07,5946.0,168.4021,168.4496,168.2881,168.3166,5946.0
2021-09-28 14:35:00,177.09,177.13,176.91,177.09,4677.0,168.3356,168.3736,168.1645,168.3356,4677.0
2021-09-28 14:40:00,177.08,177.44,177.08,177.44,3500.0,168.3261,168.6683,168.3261,168.6683,3500.0
2021-09-28 14:45:00,177.51,177.75,177.48,177.71,6057.0,168.7348,168.963,168.7063,168.9249,6057.0
2021-09-28 14:50:00,177.71,177.73,177.48,177.53,2917.0,168.9249,168.9439,168.7063,168.7538,2917.0
2021-09-28 14:55:00,177.58,177.71,177.57,177.58,3617.0,168.8014,168.9249,168.7919,168.8014,3617.0
2021-09-28 15:00:00,177.59,177.68,177.43,177.54,6893.0,168.8109,168.8964,168.6588,168.7633,6893.0
2021-09-28 15:05:00,177.53,177.84,177.45,177.75,5855.0,168.7538,169.0485,168.6778,168.963,5855.0
2021-09-28 15:10:00,177.76,177.76,177.58,177.61,4149.0,168.9725,168.9725,168.8014,168.8299,4149.0
2021-09-28 15:15:00,177.62,177.7,177.53,177.53,6684.0,168.8394,168.9154,168.7538,168.7538,6684.0
2021-09-28 15:20:00,177.57,177.69,177.39,177.39,7253.0,168.7919,168.9059,168.6208,168.6208,7253.0
2021-09-28 15:25:00,177.33,177.34,177.17,177.17,6908.0,168.5637,168.5732,168.4116,168.4116,6908.0
2021-09-28 15:30:00,177.11,177.23,177.04,177.16,5608.0,168.3546,168.4687,168.2881,168.4021,5608.0
2021-09-28 15:35:00,177.11,177.35,177.1,177.13,10775.0,168.3546,168.5827,168.3451,168.3736,10775.0
2021-09-28 15:40:00,177.11,177.38,177.1,177.14,7849.0,168.3546,168.6112,168.3451,168.3831,7849.0
2021-09-28 15:45:00,177.21,177.21,176.47,176.47,12333.0,168.4496,168.4496,167.7462,167.7462,12333.0
2021-09-28 15:50:00,176.41,176.47,176.23,176.35,61820.0,167.6892,167.7462,167.5181,167.6322,61820.0
2021-09-28 15:55:00,176.35,176.46,176.18,176.33,96214.0,167.6322,167.7367,167.4706,167.6132,96214.0
2021-09-29 09:30:00,177.13,177.55,176.78,176.89,8913.0,168.3736,168.7728,168.0409,168.1455,8913.0
2021-09-29 09:35:00,176.63,176.86,176.34,176.8,10317.0,167.8983,168.117,167.6227,168.0599,10317.0
2021-09-29 09:40:00,176.69,177.14,176.69,176.77,5682.0,167.9554,168.3831,167.9554,168.0314,5682.0
2021-09-29 09:45:00,176.9,177.01,176.49,176.98,5668.0,168.155,168.2595,167.7652,168.231,5668.0
2021-09-29 09:50:00,177.01,177.54,176.84,177.37,7700.0,168.2595,168.7633,168.0979,168.6017,7700.0
2021-09-29 09:55:00,177.27,177.35,177.02,177.2,5452.0,168.5067,168.5827,168.269,168.4401,5452.0
2021-09-29 10:00:00,177.27,177.67,177.11,177.11,4375.0,168.5067,168.8869,168.3546,168.3546,4375.0
2021-09-29 10:05:00,177.11,177.24,177.03,177.19,1800.0,168.3546,168.4782,168.2785,168.4306,1800.0
2021-09-29 10:10:00,177.23,177.23,176.89,177.14,2977.0,168.4687,168.4687,168.1455,168.3831,2977.0
2021-09-29 10:15:00,177.14,177.28,177.06,177.15,5791.0,168.3831,168.5162,168.3071,168.3926,5791.0
2021-09-29 10:20:00,177.22,177.43,177.22,177.29,13888.0,168.4592,168.6588,168.4592,168.5257,13888.0
2021-09-29 10:25:00,177.24,177.44,177.23,177.33,3046.0,168.4782,168.6683,168.4687,168.5637,3046.0
2021-09-29 10:30:00,177.33,177.36,177.2,177.22,2800.0,168.5637,168.5922,168.4401,168.4592,2800.0
2021-09-29 10:35:00,177.31,177.42,177.11,177.22,2985.0,168.5447,168.6493,168.3546,168.4592,2985.0
2021-09-29 10:40:00,177.3,177.42,177.22,177.42,2836.0,168.5352,168.6493,168.4592,168.6493,2836.0
2021-09-29 10:45:00,177.46,177.47,177.35,177.36,3305.0,168.6873,168.6968,168.5827,168.5922,3305.0
2021-09-29 10:50:00,177.34,177.49,177.06,177.19,9622.0,168.5732,168.7158,168.3071,168.4306,9622.0
2021-09-29 10:55:00,177.1,177.5,177.09,177.5,4630.0,168.3451,168.7253,168.3356,168.7253,4630.0
2021-09-29 11:00:00,177.52,177.59,176.99,177.09,5796.0,168.7443,168.8109,168.2405,168.3356,5796.0
2021-09-29 11:05:00,176.97,177.38,176.97,177.35,3687.0,168.2215,168.6112,168.2215,168.5827,3687.0
2021-09-29 11:10:00,177.31,177.57,177.31,177.45,3332.0,168.5447,168.7919,168.5447,168.6778,3332.0
2021-09-29 11:15:00,177.48,177.52,177.34,177.44,2574.0,168.7063,168.7443,168.5732,168.6683,2574.0
2021-09-29 11:20:00,177.44,177.65,177.44,177.63,7976.0,168.6683,168.8679,168.6683,168.8489,7976.0
2021-09-29 11:25:00,177.67,177.67,177.29,177.34,7868.0,168.8869,168.8869,168.5257,168.5732,7868.0
2021-09-29 11:30:00,177.33,177.7,177.32,177.7,9410.0,168.5637,168.9154,168.5542,168.9154,9410.0
2021-09-29 11:35:00,177.64,177.64,177.37,177.43,4212.0,168.8584,168.8584,168.6017,168.6588,4212.0
2021-09-29 11:40:00,177.4,177.45,177.3,177.33,1990.0,168.6303,168.6778,168.5352,168.5637,1990.0
2021-09-29 11:45:00,177.33,177.33,177.12,177.28,3563.0,168.5637,168.5637,168.3641,168.5162,3563.0
2021-09-29 11:50:00,177.31,177.37,177.17,177.18,4318.0,168.5447,168.6017,168.4116,168.4211,4318.0
2021-09-29 11:55:00,177.25,177.34,177.22,177.3,2814.0,168.4877,168.5732,168.4592,168.5352,2814.0
2021-09-29 12:00:00,177.31,177.33,177.22,177.27,2645.0,168.5447,168.5637,168.4592,168.5067,2645.0
2021-09-29 12:05:00,177.27,177.31,177.17,177.2,2743.0,168.5067,168.5447,168.4116,168.4401,2743.0
2021-09-29 12:10:00,177.14,177.18,176.98,177.03,2359.0,168.3831,168.4211,168.231,168.2785,2359.0
2021-09-29 12:15:00,176.98,177.11,176.92,177.11,2601.0,168.231,168.3546,168.174,168.3546,2601.0
2021-09-29 12:20:00,177.06,177.14,177.0,177.14,1610.0,168.3071,168.3831,168.25,168.3831,1610.0
2021-09-29 12:25:00,177.1,177.29,177.09,177.19,2050.0,168.3451,168.5257,168.3356,168.4306,2050.0
2021-09-29 12:30:00,177.19,177.42,177.18,177.42,4500.0,168.4306,168.6493,168.4211,168.6493,4500.0
2021-09-29 12:35:00,177.36,177.42,177.24,177.32,2783.0,168.5922,168.6493,168.4782,168.5542,2783.0
2021-09-29 12:40:00,177.35,177.43,177.28,177.3,2696.0,168.5827,168.6588,168.5162,168.5352,2696.0
2021-09-29 12:45:00,177.29,177.29,177.13,177.18,4522.0,168.5257,168.5257,168.3736,168.4211,4522.0
2021-09-29 12:50:00,177.21,177.32,177.21,177.28,1902.0,168.4496,168.5542,168.4496,168.5162,1902.0
2021-09-29 12:55:00,177.28,177.28,177.09,177.14,2753.0,168.5162,168.5162,168.3356,168.3831,2753.0
2021-09-29 13:00:00,177.15,177.19,177.05,177.05,1200.0,168.3926,168.4306,168.2976,168.2976,1200.0
2021-09-29 13:05:00,177.06,177.1,177.01,177.02,2293.0,168.3071,168.3451,168.2595,168.269,2293.0
2021-09-29 13:10:00,177.0,177.07,176.95,177.0,2928.0,168.25,168.3166,168.2025,168.25,2928.0
2021-09-29 13:15:00,177.05,177.21,176.98,177.19,2632.0,168.2976,168.4496,168.231,168.4306,2632.0
2021-09-29 13:20:00,177.2,177.24,177.16,177.18,2104.0,168.4401,168.4782,168.4021,168.4211,2104.0
2021-09-29 13:25:00,177.2,177.26,177.1,177.23,1900.0,168.4401,168.4972,168.3451,168.4687,1900.0
2021-09-29 13:30:00,177.22,177.23,177.06,177.14,1689.0,168.4592,168.4687,168.3071,168.3831,1689.0
2021-09-29 13:35:00,177.09,177.15,176.98,176.99,2597.0,168.3356,168.3926,168.231,168.2405,2597.0
2021-09-29 13:40:00,177.0,177.12,176.89,177.08,4141.0,168.25,168.3641,168.1455,168.3261,4141.0
2021-09-29 13:45:00,177.06,177.19,176.98,176.98,1969.0,168.3071,168.4306,168.231,168.231,1969.0
2021-09-29 13:50:00,176.97,177.11,176.97,177.07,2364.0,168.2215,168.3546,168.2215,168.3166,2364.0
2021-09-29 13:55:00,177.05,177.1,177.03,177.1,2870.0,168.2976,168.3451,168.2785,168.3451,2870.0
2021-09-29 14:00:00,177.1,177.31,177.04,177.29,1700.0,168.3451,168.5447,168.2881,168.5257,1700.0
2021-09-29 14:05:00,177.26,177.44,177.22,177.41,2597.0,168.4972,168.6683,168.4592,168.6398,2597.0
2021-09-29 14:10:00,177.43,177.62,177.4,177.62,6116.0,168.6588,168.8394,168.6303,168.8394,6116.0
2021-09-29 14:15:00,177.65,177.65,177.56,177.56,2756.0,168.8679,168.8679,168.7823,168.7823,2756.0
2021-09-29 14:20:00,177.59,177.59,177.44,177.44,3723.0,168.8109,168.8109,168.6683,168.6683,3723.0
2021-09-29 14:25:00,177.5,177.5,177.35,177.4,3190.0,168.7253,168.7253,168.5827,168.6303,3190.0
2021-09-29 14:30:00,177.4,177.48,177.38,177.44,3750.0,168.6303,168.7063,168.6112,168.6683,3750.0
2021-09-29 14:35:00,177.4,177.52,177.36,177.36,5440.0,168.6303,168.7443,168.5922,168.5922,5440.0
2021-09-29 14:40:00,177.36,177.49,177.32,177.48,4371.0,168.5922,168.7158,168.5542,168.7063,4371.0
2021-09-29 14:45:00,177.44,177.47,177.18,177.23,3030.0,168.6683,168.6968,168.4211,168.4687,3030.0
2021-09-29 14:50:00,177.27,177.47,177.26,177.41,2821.0,168.5067,168.6968,168.4972,168.6398,2821.0
2021-09-29 14:55:00,177.4,177.4,177.28,177.28,3113.0,168.6303,168.6303,168.5162,168.5162,3113.0
2021-09-29 15:00:00,177.41,177.45,177.0,177.0,5272.0,168.6398,168.6778,168.25,168.25,5272.0
2021-09-29 15:05:00,177.0,177.13,176.98,177.01,2914.0,168.25,168.3736,168.231,168.2595,2914.0
2021-09-29 15:10:00,177.06,177.11,176.99,177.11,1650.0,168.3071,168.3546,168.2405,168.3546,1650.0
2021-09-29 15:15:00,177.11,177.21,177.09,177.12,4186.0,168.3546,168.4496,168.3356,168.3641,4186.0
2021-09-29 15:20:00,177.13,177.15,177.04,177.15,3144.0,168.3736,168.3926,168.2881,168.3926,3144.0
2021-09-29 15:25:00,177.17,177.3,177.17,177.22,4975.0,168.4116,168.5352,168.4116,168.4592,4975.0
2021-09-29 15:30:00,177.19,177.22,177.13,177.18,5586.0,168.4306,168.4592,168.3736,168.4211,5586.0
2021-09-29 15:35:00,177.18,177.21,176.93,176.93,7543.0,168.4211,168.4496,168.1835,168.1835,7543.0
2021-09-29 15:40:00,176.93,176.93,176.72,176.78,8198.0,168.1835,168.1835,167.9839,168.0409,8198.0
2021-09-29 15:45:00,176.74,176.8,176.62,176.75,10838.0,168.0029,168.0599,167.8888,168.0124,10838.0
2021-09-29 15:50:00,176.74,176.75,176.37,176.37,18700.0,168.0029,168.0124,167.6512,167.6512,18700.0
2021-09-29 15:55:00,176.33,176.48,176.11,176.46,66979.0,167.6132,167.7557,167.404,167.7367,66979.0
2021-09-30 09:30:00,177.69,177.69,176.3,176.53,14860.0,168.9059,168.9059,167.5846,167.8033,14860.0
2021-09-30 09:35:00,176.36,176.8,176.36,176.8,4414.0,167.6417,168.0599,167.6417,168.0599,4414.0
2021-09-30 09:40:00,176.91,177.54,176.9,177.46,8552.0,168.1645,168.7633,168.155,168.6873,8552.0
2021-09-30 09:45:00,177.5,177.8,177.49,177.57,4214.0,168.7253,169.0105,168.7158,168.7919,4214.0
2021-09-30 09:50:00,177.66,177.86,177.55,177.75,7007.0,168.8774,169.0675,168.7728,168.963,7007.0
2021-09-30 09:55:00,177.7,177.72,177.21,177.29,3711.0,168.9154,168.9344,168.4496,168.5257,3711.0
2021-09-30 10:00:00,177.41,177.61,177.25,177.48,5336.0,168.6398,168.8299,168.4877,168.7063,5336.0
2021-09-30 10:05:00,177.5,177.62,177.21,177.43,20313.0,168.7253,168.8394,168.4496,168.6588,20313.0
2021-09-30 10:10:00,177.48,177.5,176.8,176.81,6989.0,168.7063,168.7253,168.0599,168.0694,6989.0
2021-09-30 10:15:00,176.83,177.39,176.83,177.08,3842.0,168.0884,168.6208,168.0884,168.3261,3842.0
2021-09-30 10:20:00,177.06,177.09,176.55,176.64,6415.0,168.3071,168.3356,167.8223,167.9078,6415.0
2021-09-30 10:25:00,176.54,176.7,176.51,176.6,4363.0,167.8128,167.9649,167.7843,167.8698,4363.0
2021-09-30 10:30:00,176.64,176.77,176.48,176.67,5086.0,167.9078,168.0314,167.7557,167.9363,5086.0
2021-09-30 10:35:00,176.65,176.65,176.32,176.45,3915.0,167.9173,167.9173,167.6036,167.7272,3915.0
2021-09-30 10:40:00,176.47,176.47,175.93,176.01,4822.0,167.7462,167.7462,167.2329,167.309,4822.0
2021-09-30 10:45:00,175.97,176.33,175.96,176.2,3690.0,167.2709,167.6132,167.2614,167.4896,3690.0
2021-09-30 10:50:00,176.2,176.29,176.04,176.23,4331.0,167.4896,167.5751,167.3375,167.5181,4331.0
2021-09-30 10:55:00,176.16,176.18,175.95,176.16,5309.0,167.4516,167.4706,167.2519,167.4516,5309.0
2021-09-30 11:00:00,176.16,176.34,176.07,176.31,3396.0,167.4516,167.6227,167.366,167.5941,3396.0
2021-09-30 11:05:00,176.35,176.46,176.24,176.3,59024.0,167.6322,167.7367,167.5276,167.5846,59024.0
2021-09-30 11:10:00,176.38,176.57,176.37,176.51,6846.0,167.6607,167.8413,167.6512,167.7843,6846.0
2021-09-30 11:15:00,176.52,176.55,176.33,176.35,6219.0,167.7938,167.8223,167.6132,167.6322,6219.0
2021-09-30 11:20:00,176.34,176.4,175.9,175.91,4002.0,167.6227,167.6797,167.2044,167.2139,4002.0
2021-09-30 11:25:00,175.88,176.08,175.88,176.02,6540.0,167.1854,167.3755,167.1854,167.3185,6540.0
2021-09-30 11:30:00,175.93,175.98,175.73,175.73,4925.0,167.2329,167.2805,167.0428,167.0428,4925.0
2021-09-30 11:35:00,175.75,175.75,175.27,175.41,9665.0,167.0618,167.0618,166.6056,166.7386,9665.0
2021-09-30 11:40:00,175.39,175.41,175.07,175.2,7325.0,166.7196,166.7386,166.4154,166.539,7325.0
2021-09-30 11:45:00,175.16,175.2,174.74,174.78,7569.0,166.501,166.539,166.1018,166.1398,7569.0
2021-09-30 11:50:00,174.79,174.82,174.6,174.78,8312.0,166.1493,166.1778,165.9687,166.1398,8312.0
2021-09-30 11:55:00,174.81,174.82,174.24,174.45,6119.0,166.1683,166.1778,165.6265,165.8261,6119.0
2021-09-30 12:00:00,174.43,174.59,174.36,174.49,5494.0,165.8071,165.9592,165.7405,165.8641,5494.0
2021-09-30 12:05:00,174.36,174.54,173.89,173.89,4959.0,165.7405,165.9116,165.2938,165.2938,4959.0
2021-09-30 12:10:00,173.93,174.1,173.82,174.08,5230.0,165.3318,165.4934,165.2272,165.4744,5230.0
2021-09-30 12:15:00,174.12,174.2,173.96,174.08,3879.0,165.5124,165.5884,165.3603,165.4744,3879.0
2021-09-30 12:20:00,174.19,174.22,173.92,173.97,6468.0,165.5789,165.6075,165.3223,165.3698,6468.0
2021-09-30 12:25:00,174.02,174.19,173.85,173.85,7988.0,165.4173,165.5789,165.2558,165.2558,7988.0
2021-09-30 12:30:00,173.8,173.86,173.5,173.74,9745.0,165.2082,165.2653,164.9231,165.1512,9745.0
2021-09-30 12:35:00,173.78,174.12,173.75,174.04,8150.0,165.1892,165.5124,165.1607,165.4364,8150.0
2021-09-30 12:40:00,174.06,174.15,173.94,174.15,3946.0,165.4554,165.5409,165.3413,165.5409,3946.0
2021-09-30 12:45:00,174.2,174.65,174.07,174.41,7139.0,165.5884,166.0162,165.4649,165.7881,7139.0
2021-09-30 12:50:00,174.38,174.38,174.12,174.25,4742.0,165.7595,165.7595,165.5124,165.636,4742.0
2021-09-30 12:55:00,174.28,174.3,174.1,174.19,2601.0,165.6645,165.6835,165.4934,165.5789,2601.0
2021-09-30 13:00:00,174.38,174.69,174.26,174.61,4035.0,165.7595,166.0542,165.6455,165.9782,4035.0
2021-09-30 13:05:00,174.63,174.63,174.48,174.62,4624.0,165.9972,165.9972,165.8546,165.9877,4624.0
2021-09-30 13:10:00,174.63,174.63,174.38,174.44,2989.0,165.9972,165.9972,165.7595,165.8166,2989.0
2021-09-30 13:15:00,174.44,174.7,174.39,174.59,4415.0,165.8166,166.0637,165.7691,165.9592,4415.0
2021-09-30 13:20:00,174.52,174.6,174.38,174.38,3916.0,165.8926,165.9687,165.7595,165.7595,3916.0
2021-09-30 13:25:00,174.35,174.42,174.09,174.11,5971.0,165.731,165.7976,165.4839,165.5029,5971.0
2021-09-30 13:30:00,174.11,174.11,173.79,174.0,12038.0,165.5029,165.5029,165.1987,165.3983,12038.0
2021-09-30 13:35:00,173.98,174.37,173.92,174.3,13622.0,165.3793,165.75,165.3223,165.6835,13622.0
2021-09-30 13:40:00,174.28,174.47,174.27,174.47,7443.0,165.6645,165.8451,165.655,165.8451,7443.0
2021-09-30 13:45:00,174.42,174.57,174.39,174.52,5179.0,165.7976,165.9402,165.7691,165.8926,5179.0
2021-09-30 13:50:00,174.69,174.79,174.56,174.79,5164.0,166.0542,166.1493,165.9307,166.1493,5164.0
2021-09-30 13:55:00,174.86,174.92,174.75,174.92,3696.0,166.2158,166.2729,166.1113,166.2729,3696.0
2021-09-30 14:00:00,174.95,175.25,174.95,175.1,6531.0,166.3014,166.5865,166.3014,166.444,6531.0
2021-09-30 14:05:00,175.12,175.41,175.09,175.36,6260.0,166.463,166.7386,166.4345,166.6911,6260.0
2021-09-30 14:10:00,175.28,175.31,175.12,175.16,4750.0,166.6151,166.6436,166.463,166.501,4750.0
2021-09-30 14:15:00,175.11,175.13,174.88,174.92,4735.0,166.4535,166.4725,166.2348,166.2729,4735.0
2021-09-30 14:20:00,174.91,174.95,174.8,174.88,4933.0,166.2633,166.3014,166.1588,166.2348,4933.0
2021-09-30 14:25:00,174.83,174.92,174.8,174.9,4375.0,166.1873,166.2729,166.1588,166.2538,4375.0
2021-09-30 14:30:00,174.96,175.34,174.94,175.34,4217.0,166.3109,166.6721,166.2919,166.6721,4217.0
2021-09-30 14:35:00,175.34,175.38,175.16,175.19,4800.0,166.6721,166.7101,166.501,166.5295,4800.0
2021-09-30 14:40:00,175.19,175.52,175.19,175.52,3873.0,166.5295,166.8432,166.5295,166.8432,3873.0
2021-09-30 14:45:00,175.52,175.55,175.36,175.36,3368.0,166.8432,166.8717,166.6911,166.6911,3368.0
2021-09-30 14:50:00,175.47,175.65,175.37,175.37,5597.0,166.7957,166.9668,166.7006,166.7006,5597.0
2021-09-30 14:55:00,175.31,175.34,175.1,175.1,6495.0,166.6436,166.6721,166.444,166.444,6495.0
2021-09-30 15:00:00,175.1,175.21,174.92,174.96,6111.0,166.444,166.5485,166.2729,166.3109,6111.0
2021-09-30 15:05:00,174.94,175.09,174.94,174.99,6161.0,166.2919,166.4345,166.2919,166.3394,6161.0
2021-09-30 15:10:00,175.04,175.36,175.04,175.36,9301.0,166.3869,166.6911,166.3869,166.6911,9301.0
2021-09-30 15:15:00,175.38,175.45,175.16,175.23,5801.0,166.7101,166.7767,166.501,166.5675,5801.0
2021-09-30 15:20:00,175.2,175.2,174.93,174.97,7289.0,166.539,166.539,166.2824,166.3204,7289.0
2021-09-30 15:25:00,174.95,175.03,174.84,174.87,10192.0,166.3014,166.3774,166.1968,166.2253,10192.0
2021-09-30 15:30:00,174.87,175.13,174.76,175.05,13042.0,166.2253,166.4725,166.1208,166.3964,13042.0
2021-09-30 15:35:00,175.05,175.05,174.39,174.39,18013.0,166.3964,166.3964,165.7691,165.7691,18013.0
2021-09-30 15:40:00,174.41,174.42,173.96,173.99,16202.0,165.7881,165.7976,165.3603,165.3888,16202.0
2021-09-30 15:45:00,173.97,174.0,173.7,173.71,26116.0,165.3698,165.3983,165.1132,165.1227,26116.0
2021-09-30 15:50:00,173.69,173.7,173.07,173.24,41777.0,165.1037,165.1132,164.5143,164.6759,41777.0
2021-09-30 15:55:00,173.19,173.2,172.63,172.65,101849.0,164.6284,164.6379,164.0961,164.1151,101849.0
2021-10-01 09:30:00,173.55,173.92,172.77,172.78,16067.0,164.9706,165.3223,164.2291,164.2386,16067.0
2021-10-01 09:35:00,172.6,172.64,172.28,172.64,5127.0,164.0675,164.1056,163.7634,164.1056,5127.0
2021-10-01 09:40:00,172.89,173.28,172.73,173.08,9603.0,164.3432,164.7139,164.1911,164.5238,9603.0
2021-10-01 09:45:00,173.15,173.57,172.93,173.38,4683.0,164.5904,164.9896,164.3812,164.809,4683.0
2021-10-01 09:50:00,173.31,173.56,173.08,173.42,6636.0,164.7424,164.9801,164.5238,164.847,6636.0
2021-10-01 09:55:00,173.15,173.47,173.1,173.3,5465.0,164.5904,164.8945,164.5428,164.7329,5465.0
2021-10-01 10:00:00,173.35,173.77,173.09,173.09,10486.0,164.7805,165.1797,164.5333,164.5333,10486.0
2021-10-01 10:05:00,173.09,173.77,173.08,173.61,4713.0,164.5333,165.1797,164.5238,165.0276,4713.0
2021-10-01 10:10:00,173.5,173.54,173.28,173.37,10368.0,164.9231,164.9611,164.7139,164.7995,10368.0
2021-10-01 10:15:00,173.36,173.36,173.02,173.14,14518.0,164.79,164.79,164.4668,164.5808,14518.0
2021-10-01 10:20:00,173.13,173.13,172.34,172.34,7352.0,164.5713,164.5713,163.8204,163.8204,7352.0
2021-10-01 10:25:00,172.38,172.8,172.38,172.59,7323.0,163.8584,164.2577,163.8584,164.058,7323.0
2021-10-01 10:30:00,172.56,172.67,172.25,172.34,4118.0,164.0295,164.1341,163.7348,163.8204,4118.0
2021-10-01 10:35:00,172.31,172.46,172.18,172.2,12545.0,163.7919,163.9345,163.6683,163.6873,12545.0
2021-10-01 10:40:00,172.13,172.67,172.11,172.48,7465.0,163.6208,164.1341,163.6018,163.9535,7465.0
2021-10-01 10:45:00,172.28,172.54,172.13,172.32,9100.0,163.7634,164.0105,163.6208,163.8014,9100.0
2021-10-01 10:50:00,172.29,172.53,172.22,172.36,5122.0,163.7729,164.001,163.7063,163.8394,5122.0
2021-10-01 10:55:00,172.35,172.87,172.35,172.77,4738.0,163.8299,164.3242,163.8299,164.2291,4738.0
2021-10-01 11:00:00,172.75,172.92,172.57,172.65,6707.0,164.2101,164.3717,164.039,164.1151,6707.0
2021-10-01 11:05:00,172.7,172.7,172.2,172.2,3200.0,164.1626,164.1626,163.6873,163.6873,3200.0
2021-10-01 11:10:00,172.26,173.11,172.13,173.1,7072.0,163.7444,164.5523,163.6208,164.5428,7072.0
2021-10-01 11:15:00,173.1,173.35,173.09,173.3,4555.0,164.5428,164.7805,164.5333,164.7329,4555.0
2021-10-01 11:20:00,173.38,173.66,173.33,173.66,2157.0,164.809,165.0751,164.7615,165.0751,2157.0
2021-10-01 11:25:00,173.62,173.65,173.39,173.45,5200.0,165.0371,165.0656,164.8185,164.8755,5200.0
2021-10-01 11:30:00,173.46,173.56,173.31,173.5,4835.0,164.885,164.9801,164.7424,164.9231,4835.0
2021-10-01 11:35:00,173.48,173.74,173.4,173.74,3128.0,164.904,165.1512,164.828,165.1512,3128.0
2021-10-01 11:40:00,173.72,174.06,173.69,174.06,2523.0,165.1322,165.4554,165.1037,165.4554,2523.0
2021-10-01 11:45:00,174.1,174.41,174.1,174.19,3100.0,165.4934,165.7881,165.4934,165.5789,3100.0
2021-10-01 11:50:00,174.08,174.12,173.85,174.12,3357.0,165.4744,165.5124,165.2558,165.5124,3357.0
2021-10-01 11:55:00,174.11,174.15,173.78,173.89,1805.0,165.5029,165.5409,165.1892,165.2938,1805.0
2021-10-01 12:00:00,173.93,173.95,173.71,173.71,3168.0,165.3318,165.3508,165.1227,165.1227,3168.0
2021-10-01 12:05:00,173.73,173.88,173.69,173.79,1648.0,165.1417,165.2843,165.1037,165.1987,1648.0
2021-10-01 12:10:00,173.77,173.85,173.63,173.65,2803.0,165.1797,165.2558,165.0466,165.0656,2803.0
2021-10-01 12:15:00,173.59,173.63,173.49,173.54,1722.0,165.0086,165.0466,164.9135,164.9611,1722.0
2021-10-01 12:20:00,173.59,173.87,173.59,173.86,4681.0,165.0086,165.2748,165.0086,165.2653,4681.0
2021-10-01 12:25:00,173.84,173.85,173.64,173.64,5215.0,165.2462,165.2558,165.0561,165.0561,5215.0
2021-10-01 12:30:00,173.65,173.88,173.63,173.81,4151.0,165.0656,165.2843,165.0466,165.2177,4151.0
2021-10-01 12:35:00,173.87,173.95,173.61,173.68,4865.0,165.2748,165.3508,165.0276,165.0942,4865.0
2021-10-01 12:40:00,173.72,173.87,173.65,173.67,5039.0,165.1322,165.2748,165.0656,165.0846,5039.0
2021-10-01 12:45:00,173.71,173.8,173.68,173.72,3688.0,165.1227,165.2082,165.0942,165.1322,3688.0
2021-10-01 12:50:00,173.69,173.84,173.66,173.78,3214.0,165.1037,165.2462,165.0751,165.1892,3214.0
2021-10-01 12:55:00,173.76,173.76,173.51,173.59,11850.0,165.1702,165.1702,164.9326,165.0086,11850.0
2021-10-01 13:00:00,173.52,173.67,173.38,173.66,1700.0,164.9421,165.0846,164.809,165.0751,1700.0
2021-10-01 13:05:00,173.65,173.89,173.64,173.89,1500.0,165.0656,165.2938,165.0561,165.2938,1500.0
2021-10-01 13:10:00,173.93,173.93,173.81,173.81,2279.0,165.3318,165.3318,165.2177,165.2177,2279.0
2021-10-01 13:15:00,173.83,173.84,173.65,173.72,2927.0,165.2367,165.2462,165.0656,165.1322,2927.0
2021-10-01 13:20:00,173.71,173.84,173.71,173.84,2347.0,165.1227,165.2462,165.1227,165.2462,2347.0
2021-10-01 13:25:00,173.82,173.92,173.8,173.83,3991.0,165.2272,165.3223,165.2082,165.2367,3991.0
2021-10-01 13:30:00,173.88,174.11,173.88,174.0,1940.0,165.2843,165.5029,165.2843,165.3983,1940.0
2021-10-01 13:35:00,174.08,174.14,174.08,174.1,2907.0,165.4744,165.5314,165.4744,165.4934,2907.0
2021-10-01 13:40:00,174.09,174.25,174.01,174.24,7242.0,165.4839,165.636,165.4078,165.6265,7242.0
2021-10-01 13:45:00,174.2,174.67,174.18,174.6,3067.0,165.5884,166.0352,165.5694,165.9687,3067.0
2021-10-01 13:50:00,174.56,174.69,174.55,174.6,3501.0,165.9307,166.0542,165.9211,165.9687,3501.0
2021-10-01 13:55:00,174.59,174.62,174.48,174.59,12027.0,165.9592,165.9877,165.8546,165.9592,12027.0
2021-10-01 14:00:00,174.62,174.92,174.61,174.91,10473.0,165.9877,166.2729,165.9782,166.2633,10473.0
2021-10-01 14:05:00,174.9,175.01,174.88,175.0,14379.0,166.2538,166.3584,166.2348,166.3489,14379.0
2021-10-01 14:10:00,175.0,175.08,174.78,174.84,7234.0,166.3489,166.4249,166.1398,166.1968,7234.0
2021-10-01 14:15:00,174.85,174.96,174.84,174.89,4715.0,166.2063,166.3109,166.1968,166.2443,4715.0
2021-10-01 14:20:00,174.94,175.05,174.91,175.02,10925.0,166.2919,166.3964,166.2633,166.3679,10925.0
2021-10-01 14:25:00,175.02,175.08,174.89,174.93,7662.0,166.3679,166.4249,166.2443,166.2824,7662.0
2021-10-01 14:30:00,174.95,175.11,174.93,174.98,6657.0,166.3014,166.4535,166.2824,166.3299,6657.0
2021-10-01 14:35:00,175.03,175.07,174.87,174.99,5534.0,166.3774,166.4154,166.2253,166.3394,5534.0
2021-10-01 14:40:00,175.0,175.08,174.92,174.95,8065.0,166.3489,166.4249,166.2729,166.3014,8065.0
2021-10-01 14:45:00,174.99,175.0,174.91,174.97,7742.0,166.3394,166.3489,166.2633,166.3204,7742.0
2021-10-01 14:50:00,174.96,175.1,174.85,175.1,8474.0,166.3109,166.444,166.2063,166.444,8474.0
2021-10-01 14:55:00,175.13,175.21,175.13,175.2,3999.0,166.4725,166.5485,166.4725,166.539,3999.0
2021-10-01 15:00:00,175.22,175.64,175.22,175.62,6602.0,166.558,166.9573,166.558,166.9383,6602.0
2021-10-01 15:05:00,175.63,175.66,175.48,175.56,4907.0,166.9478,166.9763,166.8052,166.8812,4907.0
2021-10-01 15:10:00,175.56,175.81,175.54,175.81,2710.0,166.8812,167.1189,166.8622,167.1189,2710.0
2021-10-01 15:15:00,175.83,175.93,175.62,175.62,4524.0,167.1379,167.2329,166.9383,166.9383,4524.0
2021-10-01 15:20:00,175.7,175.83,175.62,175.7,6472.0,167.0143,167.1379,166.9383,167.0143,6472.0
2021-10-01 15:25:00,175.71,175.71,175.45,175.45,4048.0,167.0238,167.0238,166.7767,166.7767,4048.0
2021-10-01 15:30:00,175.43,175.61,175.37,175.54,9958.0,166.7576,166.9287,166.7006,166.8622,9958.0
2021-10-01 15:35:00,175.51,175.57,175.27,175.27,11131.0,166.8337,166.8907,166.6056,166.6056,11131.0
2021-10-01 15:40:00,175.27,175.39,175.18,175.24,15552.0,166.6056,166.7196,166.52,166.577,15552.0
2021-10-01 15:45:00,175.28,175.28,175.03,175.08,12911.0,166.6151,166.6151,166.3774,166.4249,12911.0
2021-10-01 15:50:00,175.16,175.69,175.15,175.52,26031.0,166.501,167.0048,166.4915,166.8432,26031.0
2021-10-01 15:55:00,175.46,175.46,174.6,174.86,107851.0,166.7862,166.7862,165.9687,166.2158,107851.0
2021-10-04 09:30:00,174.08,174.85,173.91,174.84,19469.0,165.4744,166.2063,165.3128,166.1968,19469.0
2021-10-04 09:35:00,174.96,175.25,174.2,175.16,11607.0,166.3109,166.5865,165.5884,166.501,11607.0
2021-10-04 09:40:00,174.98,174.98,174.33,174.63,7377.0,166.3299,166.3299,165.712,165.9972,7377.0
2021-10-04 09:45:00,174.52,174.77,174.25,174.31,9616.0,165.8926,166.1303,165.636,165.693,9616.0
2021-10-04 09:50:00,174.13,174.44,174.0,174.2,8519.0,165.5219,165.8166,165.3983,165.5884,8519.0
2021-10-04 09:55:00,174.2,174.3,173.77,173.82,7007.0,165.5884,165.6835,165.1797,165.2272,7007.0
2021-10-04 10:00:00,173.72,174.01,173.61,173.61,12588.0,165.1322,165.4078,165.0276,165.0276,12588.0
2021-10-04 10:05:00,173.5,173.55,173.34,173.46,4941.0,164.9231,164.9706,164.771,164.885,4941.0
2021-10-04 10:10:00,173.39,174.11,173.31,173.99,11900.0,164.8185,165.5029,164.7424,165.3888,11900.0
2021-10-04 10:15:00,173.99,174.04,173.42,173.49,9377.0,165.3888,165.4364,164.847,164.9135,9377.0
2021-10-04 10:20:00,173.53,173.64,172.97,173.03,5738.0,164.9516,165.0561,164.4193,164.4763,5738.0
2021-10-04 10:25:00,173.05,173.64,173.0,173.54,15468.0,164.4953,165.0561,164.4478,164.9611,15468.0
2021-10-04 10:30:00,173.47,173.67,173.25,173.28,19300.0,164.8945,165.0846,164.6854,164.7139,19300.0
2021-10-04 10:35:00,173.24,173.45,172.88,173.05,25774.0,164.6759,164.8755,164.3337,164.4953,25774.0
2021-10-04 10:40:00,173.01,173.09,172.84,173.09,9250.0,164.4573,164.5333,164.2957,164.5333,9250.0
2021-10-04 10:45:00,173.04,173.08,172.76,172.79,7545.0,164.4858,164.5238,164.2196,164.2482,7545.0
2021-10-04 10:50:00,172.81,172.97,172.47,172.5,24790.0,164.2672,164.4193,163.944,163.9725,24790.0
2021-10-04 10:55:00,172.49,172.85,172.41,172.63,11893.0,163.963,164.3052,163.8869,164.0961,11893.0
2021-10-04 11:00:00,172.59,172.59,172.24,172.49,14253.0,164.058,164.058,163.7253,163.963,14253.0
2021-10-04 11:05:00,172.55,172.79,172.34,172.72,5785.0,164.02,164.2482,163.8204,164.1816,5785.0
2021-10-04 11:10:00,172.66,173.03,172.55,173.03,5912.0,164.1246,164.4763,164.02,164.4763,5912.0
2021-10-04 11:15:00,172.93,173.0,172.8,172.97,5020.0,164.3812,164.4478,164.2577,164.4193,5020.0
2021-10-04 11:20:00,172.92,172.92,172.58,172.61,11068.0,164.3717,164.3717,164.0485,164.077,11068.0
2021-10-04 11:25:00,172.7,172.84,172.55,172.68,4435.0,164.1626,164.2957,164.02,164.1436,4435.0
2021-10-04 11:30:00,172.66,172.83,172.29,172.47,6707.0,164.1246,164.2862,163.7729,163.944,6707.0
2021-10-04 11:35:00,172.42,172.62,172.42,172.5,9413.0,163.8964,164.0866,163.8964,163.9725,9413.0
2021-10-04 11:40:00,172.49,173.05,172.41,173.05,4753.0,163.963,164.4953,163.8869,164.4953,4753.0
2021-10-04 11:45:00,173.0,173.28,172.92,173.16,6479.0,164.4478,164.7139,164.3717,164.5999,6479.0
2021-10-04 11:50:00,173.18,173.43,173.18,173.35,10070.0,164.6189,164.8565,164.6189,164.7805,10070.0
2021-10-04 11:55:00,173.35,173.74,173.21,173.69,7838.0,164.7805,165.1512,164.6474,165.1037,7838.0
2021-10-04 12:00:00,173.57,173.57,173.23,173.23,7296.0,164.9896,164.9896,164.6664,164.6664,7296.0
2021-10-04 12:05:00,173.18,173.63,173.18,173.54,9145.0,164.6189,165.0466,164.6189,164.9611,9145.0
2021-10-04 12:10:00,173.5,173.6,173.36,173.49,3346.0,164.9231,165.0181,164.79,164.9135,3346.0
2021-10-04 12:15:00,173.48,173.49,173.34,173.36,8668.0,164.904,164.9135,164.771,164.79,8668.0
2021-10-04 12:20:00,173.46,173.46,173.31,173.38,3948.0,164.885,164.885,164.7424,164.809,3948.0
2021-10-04 12:25:00,173.34,173.39,173.23,173.23,3621.0,164.771,164.8185,164.6664,164.6664,3621.0
2021-10-04 12:30:00,173.17,173.42,173.11,173.42,3401.0,164.6094,164.847,164.5523,164.847,3401.0
2021-10-04 12:35:00,173.4,173.42,173.33,173.42,2804.0,164.828,164.847,164.7615,164.847,2804.0
2021-10-04 12:40:00,173.4,173.43,173.15,173.16,5916.0,164.828,164.8565,164.5904,164.5999,5916.0
2021-10-04 12:45:00,173.17,173.17,173.01,173.15,4165.0,164.6094,164.6094,164.4573,164.5904,4165.0
2021-10-04 12:50:00,173.16,173.37,173.04,173.37,4301.0,164.5999,164.7995,164.4858,164.7995,4301.0
2021-10-04 12:55:00,173.4,173.51,173.34,173.34,2628.0,164.828,164.9326,164.771,164.771,2628.0
2021-10-04 13:00:00,173.32,173.32,173.07,173.08,5100.0,164.752,164.752,164.5143,164.5238,5100.0
2021-10-04 13:05:00,173.02,173.39,173.01,173.29,8862.0,164.4668,164.8185,164.4573,164.7234,8862.0
2021-10-04 13:10:00,173.27,173.3,173.2,173.25,6200.0,164.7044,164.7329,164.6379,164.6854,6200.0
2021-10-04 13:15:00,173.27,173.35,173.19,173.31,18078.0,164.7044,164.7805,164.6284,164.7424,18078.0
2021-10-04 13:20:00,173.3,173.63,173.24,173.58,3500.0,164.7329,165.0466,164.6759,164.9991,3500.0
2021-10-04 13:25:00,173.6,173.65,173.43,173.43,5716.0,165.0181,165.0656,164.8565,164.8565,5716.0
2021-10-04 13:30:00,173.57,173.68,173.43,173.68,4538.0,164.9896,165.0942,164.8565,165.0942,4538.0
2021-10-04 13:35:00,173.68,173.79,173.66,173.68,5249.0,165.0942,165.1987,165.0751,165.0942,5249.0
2021-10-04 13:40:00,173.72,173.74,173.57,173.74,3818.0,165.1322,165.1512,164.9896,165.1512,3818.0
2021-10-04 13:45:00,173.75,173.84,173.57,173.77,3206.0,165.1607,165.2462,164.9896,165.1797,3206.0
2021-10-04 13:50:00,173.88,173.88,173.66,173.84,2533.0,165.2843,165.2843,165.0751,165.2462,2533.0
2021-10-04 13:55:00,173.75,173.75,173.62,173.66,3309.0,165.1607,165.1607,165.0371,165.0751,3309.0
2021-10-04 14:00:00,173.68,173.95,173.68,173.76,3804.0,165.0942,165.3508,165.0942,165.1702,3804.0
2021-10-04 14:05:00,173.75,173.78,173.6,173.77,3000.0,165.1607,165.1892,165.0181,165.1797,3000.0
2021-10-04 14:10:00,173.72,173.78,173.51,173.6,7128.0,165.1322,165.1892,164.9326,165.0181,7128.0
2021-10-04 14:15:00,173.68,173.83,173.67,173.82,3019.0,165.0942,165.2367,165.0846,165.2272,3019.0
2021-10-04 14:20:00,173.85,174.0,173.76,173.85,4648.0,165.2558,165.3983,165.1702,165.2558,4648.0
2021-10-04 14:25:00,173.87,174.11,173.75,174.06,11969.0,165.2748,165.5029,165.1607,165.4554,11969.0
2021-10-04 14:30:00,174.08,174.21,173.9,174.13,9251.0,165.4744,165.598,165.3033,165.5219,9251.0
2021-10-04 14:35:00,174.11,174.37,174.07,174.31,6176.0,165.5029,165.75,165.4649,165.693,6176.0
2021-10-04 14:40:00,174.34,174.4,174.19,174.21,3027.0,165.7215,165.7786,165.5789,165.598,3027.0
2021-10-04 14:45:00,174.4,174.49,174.28,174.49,2880.0,165.7786,165.8641,165.6645,165.8641,2880.0
2021-10-04 14:50:00,174.49,174.57,174.34,174.54,6232.0,165.8641,165.9402,165.7215,165.9116,6232.0
2021-10-04 14:55:00,174.57,174.63,174.46,174.62,6443.0,165.9402,165.9972,165.8356,165.9877,6443.0
2021-10-04 15:00:00,174.63,174.94,174.56,174.86,12820.0,165.9972,166.2919,165.9307,166.2158,12820.0
2021-10-04 15:05:00,174.84,174.92,174.67,174.77,38025.0,166.1968,166.2729,166.0352,166.1303,38025.0
2021-10-04 15:10:00,174.73,174.9,174.57,174.78,10312.0,166.0922,166.2538,165.9402,166.1398,10312.0
2021-10-04 15:15:00,174.85,174.93,174.55,174.64,10339.0,166.2063,166.2824,165.9211,166.0067,10339.0
2021-10-04 15:20:00,174.57,174.62,174.4,174.57,6418.0,165.9402,165.9877,165.7786,165.9402,6418.0
2021-10-04 15:25:00,174.59,174.87,174.59,174.86,3869.0,165.9592,166.2253,165.9592,166.2158,3869.0
2021-10-04 15:30:00,174.87,175.07,174.66,174.98,9920.0,166.2253,166.4154,166.0257,166.3299,9920.0
2021-10-04 15:35:00,174.93,175.07,174.69,174.69,13135.0,166.2824,166.4154,166.0542,166.0542,13135.0
2021-10-04 15:40:00,174.77,175.45,174.71,175.36,13583.0,166.1303,166.7767,166.0732,166.6911,13583.0
2021-10-04 15:45:00,175.36,175.71,175.34,175.42,31727.0,166.6911,167.0238,166.6721,166.7481,31727.0
2021-10-04 15:50:00,175.49,175.49,174.84,174.89,42297.0,166.8147,166.8147,166.1968,166.2443,42297.0
2021-10-04 15:55:00,174.89,175.28,174.87,175.05,72525.0,166.2443,166.6151,166.2253,166.3964,72525.0
2021-10-05 09:30:00,175.19,175.8,174.09,174.09,19600.0,166.5295,167.1094,165.4839,165.4839,19600.0
2021-10-05 09:35:00,174.3,174.71,174.03,174.71,14873.0,165.6835,166.0732,165.4269,166.0732,14873.0
2021-10-05 09:40:00,174.63,174.86,174.45,174.75,4866.0,165.9972,166.2158,165.8261,166.1113,4866.0
2021-10-05 09:45:00,174.81,175.28,174.75,175.12,2865.0,166.1683,166.6151,166.1113,166.463,2865.0
2021-10-05 09:50:00,175.25,175.4,175.06,175.4,4655.0,166.5865,166.7291,166.4059,166.7291,4655.0
2021-10-05 09:55:00,175.42,175.5,175.17,175.26,6141.0,166.7481,166.8242,166.5105,166.596,6141.0
2021-10-05 10:00:00,175.3,175.86,175.3,175.85,7922.0,166.6341,167.1664,166.6341,167.1569,7922.0
2021-10-05 10:05:00,175.92,176.24,175.88,176.1,6533.0,167.2234,167.5276,167.1854,167.3945,6533.0
2021-10-05 10:10:00,176.17,176.79,176.15,176.78,5603.0,167.4611,168.0504,167.4421,168.0409,5603.0
2021-10-05 10:15:00,176.82,177.0,176.74,176.89,15003.0,168.0789,168.25,168.0029,168.1455,15003.0
2021-10-05 10:20:00,176.97,177.64,176.96,177.59,12270.0,168.2215,168.8584,168.212,168.8109,12270.0
2021-10-05 10:25:00,177.62,177.96,177.62,177.91,9803.0,168.8394,169.1626,168.8394,169.115,9803.0
2021-10-05 10:30:00,177.89,178.11,177.85,178.02,9248.0,169.096,169.3052,169.058,169.2196,9248.0
2021-10-05 10:35:00,178.02,178.07,177.74,177.77,6019.0,169.2196,169.2671,168.9534,168.982,6019.0
2021-10-05 10:40:00,177.81,178.01,177.72,177.98,9527.0,169.02,169.2101,168.9344,169.1816,9527.0
2021-10-05 10:45:00,178.1,178.32,178.02,178.15,7851.0,169.2957,169.5048,169.2196,169.3432,7851.0
2021-10-05 10:50:00,178.18,178.33,178.12,178.33,8861.0,169.3717,169.5143,169.3147,169.5143,8861.0
2021-10-05 10:55:00,178.31,178.73,178.3,178.73,6613.0,169.4953,169.8945,169.4858,169.8945,6613.0
2021-10-05 11:00:00,178.74,178.74,178.51,178.64,8318.0,169.904,169.904,169.6854,169.809,8318.0
2021-10-05 11:05:00,178.71,178.77,178.57,178.74,10245.0,169.8755,169.9325,169.7424,169.904,10245.0
2021-10-05 11:10:00,178.74,178.74,178.49,178.56,8614.0,169.904,169.904,169.6664,169.7329,8614.0
2021-10-05 11:15:00,178.62,178.69,178.5,178.64,5833.0,169.7899,169.8565,169.6759,169.809,5833.0
2021-10-05 11:20:00,178.68,178.74,178.52,178.52,8242.0,169.847,169.904,169.6949,169.6949,8242.0
2021-10-05 11:25:00,178.39,178.52,178.29,178.51,5002.0,169.5713,169.6949,169.4763,169.6854,5002.0
2021-10-05 11:30:00,178.54,178.76,178.52,178.74,7337.0,169.7139,169.923,169.6949,169.904,7337.0
2021-10-05 11:35:00,178.78,178.79,178.28,178.32,8598.0,169.942,169.9515,169.4668,169.5048,8598.0
2021-10-05 11:40:00,178.34,178.34,178.19,178.19,3816.0,169.5238,169.5238,169.3812,169.3812,3816.0
2021-10-05 11:45:00,178.1,178.13,177.91,177.92,2709.0,169.2957,169.3242,169.115,169.1246,2709.0
2021-10-05 11:50:00,177.94,178.25,177.91,178.21,7801.0,169.1436,169.4382,169.115,169.4002,7801.0
2021-10-05 11:55:00,178.22,178.41,178.16,178.4,3377.0,169.4097,169.5903,169.3527,169.5808,3377.0
2021-10-05 12:00:00,178.34,178.72,178.34,178.72,5037.0,169.5238,169.885,169.5238,169.885,5037.0
2021-10-05 12:05:00,178.68,178.76,178.59,178.73,3021.0,169.847,169.923,169.7614,169.8945,3021.0
2021-10-05 12:10:00,178.77,178.82,178.68,178.73,3178.0,169.9325,169.9801,169.847,169.8945,3178.0
2021-10-05 12:15:00,178.62,178.65,178.52,178.52,3764.0,169.7899,169.8185,169.6949,169.6949,3764.0
2021-10-05 12:20:00,178.43,178.5,178.35,178.35,2756.0,169.6093,169.6759,169.5333,169.5333,2756.0
2021-10-05 12:25:00,178.27,178.34,178.13,178.13,9736.0,169.4572,169.5238,169.3242,169.3242,9736.0
2021-10-05 12:30:00,178.07,178.23,178.06,178.18,2255.0,169.2671,169.4192,169.2576,169.3717,2255.0
2021-10-05 12:35:00,178.19,178.22,178.01,178.01,1700.0,169.3812,169.4097,169.2101,169.2101,1700.0
2021-10-05 12:40:00,178.01,178.1,177.94,178.04,2215.0,169.2101,169.2957,169.1436,169.2386,2215.0
2021-10-05 12:45:00,178.01,178.1,177.95,178.1,6230.0,169.2101,169.2957,169.1531,169.2957,6230.0
2021-10-05 12:50:00,178.05,178.08,177.88,177.88,6329.0,169.2481,169.2766,169.0865,169.0865,6329.0
2021-10-05 12:55:00,177.94,178.28,177.94,178.25,6396.0,169.1436,169.4668,169.1436,169.4382,6396.0
2021-10-05 13:00:00,178.22,178.33,178.21,178.24,3444.0,169.4097,169.5143,169.4002,169.4287,3444.0
2021-10-05 13:05:00,178.23,178.27,178.19,178.23,3092.0,169.4192,169.4572,169.3812,169.4192,3092.0
2021-10-05 13:10:00,178.22,178.33,178.01,178.01,11341.0,169.4097,169.5143,169.2101,169.2101,11341.0
2021-10-05 13:15:00,178.02,178.1,177.88,177.88,4777.0,169.2196,169.2957,169.0865,169.0865,4777.0
2021-10-05 13:20:00,177.9,178.27,177.9,178.12,11822.0,169.1055,169.4572,169.1055,169.3147,11822.0
2021-10-05 13:25:00,178.12,178.23,178.01,178.19,7525.0,169.3147,169.4192,169.2101,169.3812,7525.0
2021-10-05 13:30:00,178.2,178.28,178.04,178.15,3774.0,169.3907,169.4668,169.2386,169.3432,3774.0
2021-10-05 13:35:00,178.12,178.22,178.08,178.19,5707.0,169.3147,169.4097,169.2766,169.3812,5707.0
2021-10-05 13:40:00,178.19,178.43,178.19,178.43,3809.0,169.3812,169.6093,169.3812,169.6093,3809.0
2021-10-05 13:45:00,178.44,178.44,178.35,178.41,5367.0,169.6188,169.6188,169.5333,169.5903,5367.0
2021-10-05 13:50:00,178.4,178.49,178.32,178.35,12444.0,169.5808,169.6664,169.5048,169.5333,12444.0
2021-10-05 13:55:00,178.36,178.41,178.25,178.4,2420.0,169.5428,169.5903,169.4382,169.5808,2420.0
2021-10-05 14:00:00,178.44,178.6,178.39,178.41,4366.0,169.6188,169.7709,169.5713,169.5903,4366.0
2021-10-05 14:05:00,178.4,178.4,178.19,178.23,3143.0,169.5808,169.5808,169.3812,169.4192,3143.0
2021-10-05 14:10:00,178.19,178.29,178.16,178.2,3173.0,169.3812,169.4763,169.3527,169.3907,3173.0
2021-10-05 14:15:00,178.21,178.28,178.15,178.23,3331.0,169.4002,169.4668,169.3432,169.4192,3331.0
2021-10-05 14:20:00,178.22,178.28,178.17,178.25,4608.0,169.4097,169.4668,169.3622,169.4382,4608.0
2021-10-05 14:25:00,178.27,178.43,178.27,178.43,5448.0,169.4572,169.6093,169.4572,169.6093,5448.0
2021-10-05 14:30:00,178.47,178.54,178.31,178.42,5624.0,169.6474,169.7139,169.4953,169.5998,5624.0
2021-10-05 14:35:00,178.42,178.42,178.17,178.25,3701.0,169.5998,169.5998,169.3622,169.4382,3701.0
2021-10-05 14:40:00,178.27,178.28,178.1,178.11,10753.0,169.4572,169.4668,169.2957,169.3052,10753.0
2021-10-05 14:45:00,178.14,178.29,178.09,178.27,5774.0,169.3337,169.4763,169.2861,169.4572,5774.0
2021-10-05 14:50:00,178.23,178.24,178.1,178.17,4520.0,169.4192,169.4287,169.2957,169.3622,4520.0
2021-10-05 14:55:00,178.18,178.22,177.94,177.94,2583.0,169.3717,169.4097,169.1436,169.1436,2583.0
2021-10-05 15:00:00,177.93,178.04,177.89,177.94,5420.0,169.1341,169.2386,169.096,169.1436,5420.0
2021-10-05 15:05:00,177.96,178.02,177.86,177.94,7749.0,169.1626,169.2196,169.0675,169.1436,7749.0
2021-10-05 15:10:00,177.98,178.11,177.94,178.11,2989.0,169.1816,169.3052,169.1436,169.3052,2989.0
2021-10-05 15:15:00,178.09,178.32,178.06,178.31,7614.0,169.2861,169.5048,169.2576,169.4953,7614.0
2021-10-05 15:20:00,178.38,178.38,178.16,178.24,10924.0,169.5618,169.5618,169.3527,169.4287,10924.0
2021-10-05 15:25:00,178.25,178.33,178.21,178.21,7579.0,169.4382,169.5143,169.4002,169.4002,7579.0
2021-10-05 15:30:00,178.18,178.33,177.96,178.31,12975.0,169.3717,169.5143,169.1626,169.4953,12975.0
2021-10-05 15:35:00,178.29,178.38,178.1,178.16,15368.0,169.4763,169.5618,169.2957,169.3527,15368.0
2021-10-05 15:40:00,178.16,178.27,178.09,178.11,14989.0,169.3527,169.4572,169.2861,169.3052,14989.0
2021-10-05 15:45:00,178.09,178.14,177.99,178.11,20206.0,169.2861,169.3337,169.1911,169.3052,20206.0
2021-10-05 15:50:00,178.1,178.13,177.77,177.77,33366.0,169.2957,169.3242,168.982,168.982,33366.0
2021-10-05 15:55:00,177.77,177.9,177.32,177.39,76561.0,168.982,169.1055,168.5542,168.6208,76561.0
2021-10-06 09:30:00,175.0,175.89,174.58,175.87,19135.0,166.3489,167.1949,165.9497,167.1759,19135.0
2021-10-06 09:35:00,176.22,176.71,175.85,175.85,11320.0,167.5086,167.9744,167.1569,167.1569,11320.0
2021-10-06 09:40:00,176.03,176.23,175.81,176.1,8055.0,167.328,167.5181,167.1189,167.3945,8055.0
2021-10-06 09:45:00,176.17,176.17,175.7,175.97,13036.0,167.4611,167.4611,167.0143,167.2709,13036.0
2021-10-06 09:50:00,175.86,176.27,175.8,175.87,32407.0,167.1664,167.5561,167.1094,167.1759,32407.0
2021-10-06 09:55:00,175.86,175.89,175.49,175.74,6377.0,167.1664,167.1949,166.8147,167.0523,6377.0
2021-10-06 10:00:00,175.79,175.85,175.51,175.85,9747.0,167.0998,167.1569,166.8337,167.1569,9747.0
2021-10-06 10:05:00,175.87,176.18,175.57,176.08,15445.0,167.1759,167.4706,166.8907,167.3755,15445.0
2021-10-06 10:10:00,176.05,176.41,175.81,176.34,6186.0,167.347,167.6892,167.1189,167.6227,6186.0
2021-10-06 10:15:00,176.21,176.26,175.39,175.65,10726.0,167.4991,167.5466,166.7196,166.9668,10726.0
2021-10-06 10:20:00,175.77,176.42,175.77,176.42,11819.0,167.0808,167.6987,167.0808,167.6987,11819.0
2021-10-06 10:25:00,176.46,176.46,175.92,175.92,5235.0,167.7367,167.7367,167.2234,167.2234,5235.0
2021-10-06 10:30:00,175.8,176.26,175.69,175.8,13318.0,167.1094,167.5466,167.0048,167.1094,13318.0
2021-10-06 10:35:00,175.78,176.12,175.7,175.99,15616.0,167.0903,167.4135,167.0143,167.29,15616.0
2021-10-06 10:40:00,175.92,175.92,175.05,175.05,5019.0,167.2234,167.2234,166.3964,166.3964,5019.0
2021-10-06 10:45:00,175.07,175.12,174.39,174.8,11929.0,166.4154,166.463,165.7691,166.1588,11929.0
2021-10-06 10:50:00,174.89,175.15,174.64,175.15,12036.0,166.2443,166.4915,166.0067,166.4915,12036.0
2021-10-06 10:55:00,175.3,175.34,175.1,175.31,2121.0,166.6341,166.6721,166.444,166.6436,2121.0
2021-10-06 11:00:00,175.27,175.69,175.24,175.69,2030.0,166.6056,167.0048,166.577,167.0048,2030.0
2021-10-06 11:05:00,175.7,175.7,175.43,175.55,1800.0,167.0143,167.0143,166.7576,166.8717,1800.0
2021-10-06 11:10:00,175.54,175.54,175.3,175.4,3538.0,166.8622,166.8622,166.6341,166.7291,3538.0
2021-10-06 11:15:00,175.41,175.41,174.92,174.97,4008.0,166.7386,166.7386,166.2729,166.3204,4008.0
2021-10-06 11:20:00,174.95,174.95,174.54,174.54,3187.0,166.3014,166.3014,165.9116,165.9116,3187.0
2021-10-06 11:25:00,174.54,174.59,174.27,174.27,3200.0,165.9116,165.9592,165.655,165.655,3200.0
2021-10-06 11:30:00,174.25,174.31,173.87,173.97,3877.0,165.636,165.693,165.2748,165.3698,3877.0
2021-10-06 11:35:00,173.98,174.12,173.95,174.12,2410.0,165.3793,165.5124,165.3508,165.5124,2410.0
2021-10-06 11:40:00,174.25,174.25,174.0,174.22,1800.0,165.636,165.636,165.3983,165.6075,1800.0
2021-10-06 11:45:00,174.25,174.4,174.23,174.39,2293.0,165.636,165.7786,165.617,165.7691,2293.0
2021-10-06 11:50:00,174.46,174.61,174.38,174.57,9208.0,165.8356,165.9782,165.7595,165.9402,9208.0
2021-10-06 11:55:00,174.62,175.13,174.59,175.08,3128.0,165.9877,166.4725,165.9592,166.4249,3128.0
2021-10-06 12:00:00,175.12,175.18,174.9,175.02,4913.0,166.463,166.52,166.2538,166.3679,4913.0
2021-10-06 12:05:00,175.07,175.1,174.73,174.73,3886.0,166.4154,166.444,166.0922,166.0922,3886.0
2021-10-06 12:10:00,174.72,174.77,174.61,174.68,1021.0,166.0827,166.1303,165.9782,166.0447,1021.0
2021-10-06 12:15:00,174.57,174.92,174.48,174.83,4570.0,165.9402,166.2729,165.8546,166.1873,4570.0
2021-10-06 12:20:00,174.79,175.09,174.75,175.06,4154.0,166.1493,166.4345,166.1113,166.4059,4154.0
2021-10-06 12:25:00,175.08,175.29,174.9,175.02,3955.0,166.4249,166.6246,166.2538,166.3679,3955.0
2021-10-06 12:30:00,175.08,175.25,175.07,175.25,1400.0,166.4249,166.5865,166.4154,166.5865,1400.0
2021-10-06 12:35:00,175.31,175.31,175.14,175.23,3146.0,166.6436,166.6436,166.482,166.5675,3146.0
2021-10-06 12:40:00,175.29,175.37,175.21,175.3,1526.0,166.6246,166.7006,166.5485,166.6341,1526.0
2021-10-06 12:45:00,175.38,175.44,175.04,175.04,2517.0,166.7101,166.7671,166.3869,166.3869,2517.0
2021-10-06 12:50:00,175.17,175.24,175.06,175.06,1934.0,166.5105,166.577,166.4059,166.4059,1934.0
2021-10-06 12:55:00,175.12,175.31,175.09,175.15,2412.0,166.463,166.6436,166.4345,166.4915,2412.0
2021-10-06 13:00:00,175.2,175.23,175.06,175.13,1485.0,166.539,166.5675,166.4059,166.4725,1485.0
2021-10-06 13:05:00,175.11,175.11,174.86,174.96,3550.0,166.4535,166.4535,166.2158,166.3109,3550.0
2021-10-06 13:10:00,174.88,175.12,174.74,175.11,2213.0,166.2348,166.463,166.1018,166.4535,2213.0
2021-10-06 13:15:00,175.19,175.26,175.09,175.26,3588.0,166.5295,166.596,166.4345,166.596,3588.0
2021-10-06 13:20:00,175.23,175.55,175.18,175.4,2361.0,166.5675,166.8717,166.52,166.7291,2361.0
2021-10-06 13:25:00,175.49,175.73,175.47,175.73,800.0,166.8147,167.0428,166.7957,167.0428,800.0
2021-10-06 13:30:00,175.74,176.02,175.74,176.02,2323.0,167.0523,167.3185,167.0523,167.3185,2323.0
2021-10-06 13:35:00,175.98,176.29,175.98,176.29,3480.0,167.2805,167.5751,167.2805,167.5751,3480.0
2021-10-06 13:40:00,176.3,176.3,176.06,176.1,3046.0,167.5846,167.5846,167.3565,167.3945,3046.0
2021-10-06 13:45:00,176.13,176.23,176.09,176.13,4416.0,167.423,167.5181,167.385,167.423,4416.0
2021-10-06 13:50:00,176.12,176.12,175.76,175.86,4519.0,167.4135,167.4135,167.0713,167.1664,4519.0
2021-10-06 13:55:00,175.92,176.11,175.92,176.11,3569.0,167.2234,167.404,167.2234,167.404,3569.0
2021-10-06 14:00:00,176.12,176.16,175.79,175.96,2483.0,167.4135,167.4516,167.0998,167.2614,2483.0
2021-10-06 14:05:00,175.97,176.17,175.82,176.17,3065.0,167.2709,167.4611,167.1284,167.4611,3065.0
2021-10-06 14:10:00,176.16,176.71,176.12,176.71,3111.0,167.4516,167.9744,167.4135,167.9744,3111.0
2021-10-06 14:15:00,176.74,176.85,176.66,176.74,3656.0,168.0029,168.1074,167.9268,168.0029,3656.0
2021-10-06 14:20:00,176.74,176.74,176.42,176.42,2940.0,168.0029,168.0029,167.6987,167.6987,2940.0
2021-10-06 14:25:00,176.4,176.48,176.32,176.47,3119.0,167.6797,167.7557,167.6036,167.7462,3119.0
2021-10-06 14:30:00,176.44,176.52,176.32,176.42,3499.0,167.7177,167.7938,167.6036,167.6987,3499.0
2021-10-06 14:35:00,176.46,176.5,176.29,176.33,7572.0,167.7367,167.7747,167.5751,167.6132,7572.0
2021-10-06 14:40:00,176.49,176.73,176.44,176.64,4489.0,167.7652,167.9934,167.7177,167.9078,4489.0
2021-10-06 14:45:00,176.67,176.77,176.49,176.49,6344.0,167.9363,168.0314,167.7652,167.7652,6344.0
2021-10-06 14:50:00,176.49,176.52,176.29,176.4,4214.0,167.7652,167.7938,167.5751,167.6797,4214.0
2021-10-06 14:55:00,176.57,176.62,176.21,176.21,4859.0,167.8413,167.8888,167.4991,167.4991,4859.0
2021-10-06 15:00:00,176.32,176.37,176.2,176.24,3530.0,167.6036,167.6512,167.4896,167.5276,3530.0
2021-10-06 15:05:00,176.31,176.34,176.22,176.31,979.0,167.5941,167.6227,167.5086,167.5941,979.0
2021-10-06 15:10:00,176.35,176.55,176.15,176.15,7903.0,167.6322,167.8223,167.4421,167.4421,7903.0
2021-10-06 15:15:00,176.17,176.61,176.14,176.61,9585.0,167.4611,167.8793,167.4325,167.8793,9585.0
2021-10-06 15:20:00,176.64,176.64,176.47,176.64,6510.0,167.9078,167.9078,167.7462,167.9078,6510.0
2021-10-06 15:25:00,176.66,176.66,176.57,176.66,4670.0,167.9268,167.9268,167.8413,167.9268,4670.0
2021-10-06 15:30:00,176.64,176.68,176.48,176.52,6542.0,167.9078,167.9458,167.7557,167.7938,6542.0
2021-10-06 15:35:00,176.59,176.59,176.35,176.51,4202.0,167.8603,167.8603,167.6322,167.7843,4202.0
2021-10-06 15:40:00,176.52,176.67,176.46,176.65,6830.0,167.7938,167.9363,167.7367,167.9173,6830.0
2021-10-06 15:45:00,176.63,177.01,176.63,176.78,13743.0,167.8983,168.2595,167.8983,168.0409,13743.0
2021-10-06 15:50:00,176.78,177.05,176.78,176.96,18081.0,168.0409,168.2976,168.0409,168.212,18081.0
2021-10-06 15:55:00,176.95,177.03,176.81,176.88,68894.0,168.2025,168.2785,168.0694,168.136,68894.0
2021-10-07 09:30:00,178.51,179.0,178.0,178.74,20581.0,169.6854,170.1512,169.2006,169.904,20581.0
2021-10-07 09:35:00,178.95,179.0,177.39,177.5,16217.0,170.1036,170.1512,168.6208,168.7253,16217.0
2021-10-07 09:40:00,177.5,177.64,176.82,176.82,17965.0,168.7253,168.8584,168.0789,168.0789,17965.0
2021-10-07 09:45:00,176.74,177.04,176.61,177.04,21874.0,168.0029,168.2881,167.8793,168.2881,21874.0
2021-10-07 09:50:00,177.0,177.25,176.73,176.96,16972.0,168.25,168.4877,167.9934,168.212,16972.0
2021-10-07 09:55:00,176.96,177.47,176.86,177.41,15049.0,168.212,168.6968,168.117,168.6398,15049.0
2021-10-07 10:00:00,177.45,177.51,177.2,177.39,40402.0,168.6778,168.7348,168.4401,168.6208,40402.0
2021-10-07 10:05:00,177.39,178.05,177.39,177.95,19395.0,168.6208,169.2481,168.6208,169.1531,19395.0
2021-10-07 10:10:00,178.0,178.12,177.7,178.0,19005.0,169.2006,169.3147,168.9154,169.2006,19005.0
2021-10-07 10:15:00,177.99,178.01,177.61,177.63,7594.0,169.1911,169.2101,168.8299,168.8489,7594.0
2021-10-07 10:20:00,177.64,177.7,177.5,177.5,8456.0,168.8584,168.9154,168.7253,168.7253,8456.0
2021-10-07 10:25:00,177.5,177.52,177.27,177.49,6511.0,168.7253,168.7443,168.5067,168.7158,6511.0
2021-10-07 10:30:00,177.49,177.66,177.41,177.45,16446.0,168.7158,168.8774,168.6398,168.6778,16446.0
2021-10-07 10:35:00,177.44,177.47,177.1,177.11,5744.0,168.6683,168.6968,168.3451,168.3546,5744.0
2021-10-07 10:40:00,177.1,177.55,177.1,177.28,19602.0,168.3451,168.7728,168.3451,168.5162,19602.0
2021-10-07 10:45:00,177.31,178.01,177.28,177.9,56137.0,168.5447,169.2101,168.5162,169.1055,56137.0
2021-10-07 10:50:00,177.86,178.05,177.73,178.01,8226.0,169.0675,169.2481,168.9439,169.2101,8226.0
2021-10-07 10:55:00,178.06,178.15,177.74,177.77,3911.0,169.2576,169.3432,168.9534,168.982,3911.0
2021-10-07 11:00:00,177.78,177.84,177.5,177.56,6563.0,168.9915,169.0485,168.7253,168.7823,6563.0
2021-10-07 11:05:00,177.57,177.57,177.36,177.4,6349.0,168.7919,168.7919,168.5922,168.6303,6349.0
2021-10-07 11:10:00,177.41,177.56,177.4,177.41,6937.0,168.6398,168.7823,168.6303,168.6398,6937.0
2021-10-07 11:15:00,177.49,177.56,177.26,177.4,11015.0,168.7158,168.7823,168.4972,168.6303,11015.0
2021-10-07 11:20:00,177.46,177.6,177.41,177.49,5968.0,168.6873,168.8204,168.6398,168.7158,5968.0
2021-10-07 11:25:00,177.49,177.56,177.37,177.52,4179.0,168.7158,168.7823,168.6017,168.7443,4179.0
2021-10-07 11:30:00,177.51,177.56,177.37,177.4,2951.0,168.7348,168.7823,168.6017,168.6303,2951.0
2021-10-07 11:35:00,177.48,177.65,177.47,177.64,3924.0,168.7063,168.8679,168.6968,168.8584,3924.0
2021-10-07 11:40:00,177.73,177.83,177.7,177.77,4191.0,168.9439,169.039,168.9154,168.982,4191.0
2021-10-07 11:45:00,177.82,177.87,177.73,177.87,2185.0,169.0295,169.077,168.9439,169.077,2185.0
2021-10-07 11:50:00,177.86,177.93,177.71,177.9,2518.0,169.0675,169.1341,168.9249,169.1055,2518.0
2021-10-07 11:55:00,177.99,178.01,177.89,177.94,3149.0,169.1911,169.2101,169.096,169.1436,3149.0
2021-10-07 12:00:00,177.96,178.04,177.89,177.9,3713.0,169.1626,169.2386,169.096,169.1055,3713.0
2021-10-07 12:05:00,177.93,177.96,177.9,177.95,1864.0,169.1341,169.1626,169.1055,169.1531,1864.0
2021-10-07 12:10:00,177.96,178.03,177.91,177.95,5679.0,169.1626,169.2291,169.115,169.1531,5679.0
2021-10-07 12:15:00,177.94,178.03,177.9,178.03,3463.0,169.1436,169.2291,169.1055,169.2291,3463.0
2021-10-07 12:20:00,178.03,178.14,177.99,178.02,3842.0,169.2291,169.3337,169.1911,169.2196,3842.0
2021-10-07 12:25:00,177.99,178.02,177.89,178.0,3278.0,169.1911,169.2196,169.096,169.2006,3278.0
2021-10-07 12:30:00,178.03,178.09,177.96,177.97,4013.0,169.2291,169.2861,169.1626,169.1721,4013.0
2021-10-07 12:35:00,177.98,178.07,177.94,178.05,9316.0,169.1816,169.2671,169.1436,169.2481,9316.0
2021-10-07 12:40:00,178.05,178.08,177.87,177.9,4900.0,169.2481,169.2766,169.077,169.1055,4900.0
2021-10-07 12:45:00,177.92,177.94,177.79,177.94,3118.0,169.1246,169.1436,169.001,169.1436,3118.0
2021-10-07 12:50:00,177.91,177.98,177.91,177.92,3402.0,169.115,169.1816,169.115,169.1246,3402.0
2021-10-07 12:55:00,177.97,178.23,177.96,178.18,2749.0,169.1721,169.4192,169.1626,169.3717,2749.0
2021-10-07 13:00:00,178.21,178.21,178.11,178.13,4598.0,169.4002,169.4002,169.3052,169.3242,4598.0
2021-10-07 13:05:00,178.15,178.15,177.93,178.02,4935.0,169.3432,169.3432,169.1341,169.2196,4935.0
2021-10-07 13:10:00,178.05,178.05,177.88,177.95,3399.0,169.2481,169.2481,169.0865,169.1531,3399.0
2021-10-07 13:15:00,177.95,178.01,177.95,178.01,3108.0,169.1531,169.2101,169.1531,169.2101,3108.0
2021-10-07 13:20:00,178.02,178.02,177.78,177.78,5755.0,169.2196,169.2196,168.9915,168.9915,5755.0
2021-10-07 13:25:00,177.71,177.85,177.71,177.78,4247.0,168.9249,169.058,168.9249,168.9915,4247.0
2021-10-07 13:30:00,177.76,177.76,177.56,177.56,8746.0,168.9725,168.9725,168.7823,168.7823,8746.0
2021-10-07 13:35:00,177.53,177.53,177.24,177.25,4897.0,168.7538,168.7538,168.4782,168.4877,4897.0
2021-10-07 13:40:00,177.29,177.52,177.26,177.52,4958.0,168.5257,168.7443,168.4972,168.7443,4958.0
2021-10-07 13:45:00,177.52,177.52,177.4,177.48,4946.0,168.7443,168.7443,168.6303,168.7063,4946.0
2021-10-07 13:50:00,177.45,177.46,177.22,177.42,8320.0,168.6778,168.6873,168.4592,168.6493,8320.0
2021-10-07 13:55:00,177.46,177.54,177.43,177.48,8167.0,168.6873,168.7633,168.6588,168.7063,8167.0
2021-10-07 14:00:00,177.45,177.46,177.21,177.25,6511.0,168.6778,168.6873,168.4496,168.4877,6511.0
2021-10-07 14:05:00,177.31,177.31,177.24,177.31,3733.0,168.5447,168.5447,168.4782,168.5447,3733.0
2021-10-07 14:10:00,177.28,177.3,177.23,177.25,5053.0,168.5162,168.5352,168.4687,168.4877,5053.0
2021-10-07 14:15:00,177.28,177.42,177.2,177.42,8445.0,168.5162,168.6493,168.4401,168.6493,8445.0
2021-10-07 14:20:00,177.37,177.54,177.37,177.41,7313.0,168.6017,168.7633,168.6017,168.6398,7313.0
2021-10-07 14:25:00,177.4,177.47,177.38,177.43,2301.0,168.6303,168.6968,168.6112,168.6588,2301.0
2021-10-07 14:30:00,177.44,177.48,177.36,177.47,6735.0,168.6683,168.7063,168.5922,168.6968,6735.0
2021-10-07 14:35:00,177.43,177.45,177.36,177.44,4508.0,168.6588,168.6778,168.5922,168.6683,4508.0
2021-10-07 14:40:00,177.42,177.49,177.36,177.36,4634.0,168.6493,168.7158,168.5922,168.5922,4634.0
2021-10-07 14:45:00,177.35,177.42,177.18,177.19,5067.0,168.5827,168.6493,168.4211,168.4306,5067.0
2021-10-07 14:50:00,177.17,177.18,176.97,177.1,8040.0,168.4116,168.4211,168.2215,168.3451,8040.0
2021-10-07 14:55:00,177.05,177.12,176.96,176.96,5589.0,168.2976,168.3641,168.212,168.212,5589.0
2021-10-07 15:00:00,176.92,176.98,176.78,176.85,16148.0,168.174,168.231,168.0409,168.1074,16148.0
2021-10-07 15:05:00,176.94,177.25,176.93,177.25,6031.0,168.193,168.4877,168.1835,168.4877,6031.0
2021-10-07 15:10:00,177.19,177.19,176.9,177.05,11742.0,168.4306,168.4306,168.155,168.2976,11742.0
2021-10-07 15:15:00,177.04,177.22,177.03,177.19,4359.0,168.2881,168.4592,168.2785,168.4306,4359.0
2021-10-07 15:20:00,177.15,177.19,177.03,177.04,8867.0,168.3926,168.4306,168.2785,168.2881,8867.0
2021-10-07 15:25:00,177.04,177.06,176.83,177.01,8253.0,168.2881,168.3071,168.0884,168.2595,8253.0
2021-10-07 15:30:00,177.03,177.23,176.91,177.14,11126.0,168.2785,168.4687,168.1645,168.3831,11126.0
2021-10-07 15:35:00,177.13,177.14,176.84,176.86,9530.0,168.3736,168.3831,168.0979,168.117,9530.0
2021-10-07 15:40:00,176.83,176.96,176.79,176.79,15879.0,168.0884,168.212,168.0504,168.0504,15879.0
2021-10-07 15:45:00,176.8,177.18,176.78,177.18,30446.0,168.0599,168.4211,168.0409,168.4211,30446.0
2021-10-07 15:50:00,177.19,177.21,176.91,177.11,35437.0,168.4306,168.4496,168.1645,168.3546,35437.0
2021-10-07 15:55:00,177.09,177.2,176.88,177.19,90603.0,168.3356,168.4401,168.136,168.4306,90603.0
2021-10-08 09:30:00,175.61,176.52,174.75,174.91,25633.0,166.9287,167.7938,166.1113,166.2633,25633.0
2021-10-08 09:35:00,174.88,175.93,174.88,175.56,9925.0,166.2348,167.2329,166.2348,166.8812,9925.0
2021-10-08 09:40:00,175.27,175.5,174.62,174.91,7789.0,166.6056,166.8242,165.9877,166.2633,7789.0
2021-10-08 09:45:00,174.94,175.22,174.36,174.5,4600.0,166.2919,166.558,165.7405,165.8736,4600.0
2021-10-08 09:50:00,174.45,174.71,174.04,174.09,6293.0,165.8261,166.0732,165.4364,165.4839,6293.0
2021-10-08 09:55:00,174.09,174.34,174.04,174.18,3600.0,165.4839,165.7215,165.4364,165.5694,3600.0
2021-10-08 10:00:00,174.18,174.59,174.09,174.2,15004.0,165.5694,165.9592,165.4839,165.5884,15004.0
2021-10-08 10:05:00,174.25,174.96,174.22,174.83,22339.0,165.636,166.3109,165.6075,166.1873,22339.0
2021-10-08 10:10:00,174.94,175.03,174.57,174.85,9584.0,166.2919,166.3774,165.9402,166.2063,9584.0
2021-10-08 10:15:00,174.73,174.84,174.57,174.61,11844.0,166.0922,166.1968,165.9402,165.9782,11844.0
2021-10-08 10:20:00,174.66,174.86,174.58,174.74,6998.0,166.0257,166.2158,165.9497,166.1018,6998.0
2021-10-08 10:25:00,174.7,174.75,174.4,174.4,12666.0,166.0637,166.1113,165.7786,165.7786,12666.0
2021-10-08 10:30:00,174.43,174.77,174.32,174.56,15685.0,165.8071,166.1303,165.7025,165.9307,15685.0
2021-10-08 10:35:00,174.58,174.97,174.54,174.81,6285.0,165.9497,166.3204,165.9116,166.1683,6285.0
2021-10-08 10:40:00,174.83,174.9,174.48,174.88,5548.0,166.1873,166.2538,165.8546,166.2348,5548.0
2021-10-08 10:45:00,174.91,175.52,174.91,175.48,5842.0,166.2633,166.8432,166.2633,166.8052,5842.0
2021-10-08 10:50:00,175.42,175.71,175.39,175.62,5356.0,166.7481,167.0238,166.7196,166.9383,5356.0
2021-10-08 10:55:00,175.6,175.62,175.32,175.32,3662.0,166.9192,166.9383,166.6531,166.6531,3662.0
2021-10-08 11:00:00,175.31,175.34,174.74,174.74,4305.0,166.6436,166.6721,166.1018,166.1018,4305.0
2021-10-08 11:05:00,174.71,174.78,174.64,174.73,7215.0,166.0732,166.1398,166.0067,166.0922,7215.0
2021-10-08 11:10:00,174.7,174.78,174.56,174.58,8249.0,166.0637,166.1398,165.9307,165.9497,8249.0
2021-10-08 11:15:00,174.6,174.89,174.59,174.86,4873.0,165.9687,166.2443,165.9592,166.2158,4873.0
2021-10-08 11:20:00,174.88,174.91,174.72,174.72,831.0,166.2348,166.2633,166.0827,166.0827,831.0
2021-10-08 11:25:00,174.74,174.87,174.63,174.85,3562.0,166.1018,166.2253,165.9972,166.2063,3562.0
2021-10-08 11:30:00,174.79,174.86,174.65,174.78,1300.0,166.1493,166.2158,166.0162,166.1398,1300.0
2021-10-08 11:35:00,174.79,174.89,174.64,174.77,3085.0,166.1493,166.2443,166.0067,166.1303,3085.0
2021-10-08 11:40:00,174.84,174.84,174.71,174.78,4175.0,166.1968,166.1968,166.0732,166.1398,4175.0
2021-10-08 11:45:00,174.81,174.86,174.67,174.67,2978.0,166.1683,166.2158,166.0352,166.0352,2978.0
2021-10-08 11:50:00,174.51,174.78,174.51,174.65,2751.0,165.8831,166.1398,165.8831,166.0162,2751.0
2021-10-08 11:55:00,174.67,174.67,174.54,174.64,1581.0,166.0352,166.0352,165.9116,166.0067,1581.0
2021-10-08 12:00:00,174.63,174.71,174.59,174.69,1340.0,165.9972,166.0732,165.9592,166.0542,1340.0
2021-10-08 12:05:00,174.67,174.86,174.67,174.75,1540.0,166.0352,166.2158,166.0352,166.1113,1540.0
2021-10-08 12:10:00,174.66,174.82,174.61,174.77,1500.0,166.0257,166.1778,165.9782,166.1303,1500.0
2021-10-08 12:15:00,174.77,174.83,174.69,174.7,3538.0,166.1303,166.1873,166.0542,166.0637,3538.0
2021-10-08 12:20:00,174.73,174.76,174.55,174.55,3382.0,166.0922,166.1208,165.9211,165.9211,3382.0
2021-10-08 12:25:00,174.5,174.53,174.23,174.23,3590.0,165.8736,165.9021,165.617,165.617,3590.0
2021-10-08 12:30:00,174.24,174.32,174.12,174.21,4904.0,165.6265,165.7025,165.5124,165.598,4904.0
2021-10-08 12:35:00,174.25,174.28,174.19,174.28,1412.0,165.636,165.6645,165.5789,165.6645,1412.0
2021-10-08 12:40:00,174.32,174.32,174.28,174.28,1202.0,165.7025,165.7025,165.6645,165.6645,1202.0
2021-10-08 12:45:00,174.25,174.25,174.0,174.01,3117.0,165.636,165.636,165.3983,165.4078,3117.0
2021-10-08 12:50:00,174.02,174.05,173.99,173.99,2066.0,165.4173,165.4459,165.3888,165.3888,2066.0
2021-10-08 12:55:00,174.02,174.05,173.63,173.69,9614.0,165.4173,165.4459,165.0466,165.1037,9614.0
2021-10-08 13:00:00,173.66,173.71,173.64,173.66,3178.0,165.0751,165.1227,165.0561,165.0751,3178.0
2021-10-08 13:05:00,173.51,173.52,173.2,173.21,4532.0,164.9326,164.9421,164.6379,164.6474,4532.0
2021-10-08 13:10:00,173.19,173.33,173.09,173.19,14987.0,164.6284,164.7615,164.5333,164.6284,14987.0
2021-10-08 13:15:00,173.11,173.13,172.66,172.66,11648.0,164.5523,164.5713,164.1246,164.1246,11648.0
2021-10-08 13:20:00,172.69,172.75,172.42,172.53,7401.0,164.1531,164.2101,163.8964,164.001,7401.0
2021-10-08 13:25:00,172.45,172.57,172.42,172.56,7880.0,163.925,164.039,163.8964,164.0295,7880.0
2021-10-08 13:30:00,172.51,172.59,172.43,172.59,5920.0,163.982,164.058,163.9059,164.058,5920.0
2021-10-08 13:35:00,172.56,172.58,172.32,172.34,3904.0,164.0295,164.0485,163.8014,163.8204,3904.0
2021-10-08 13:40:00,172.31,172.34,172.12,172.12,5322.0,163.7919,163.8204,163.6113,163.6113,5322.0
2021-10-08 13:45:00,172.05,172.31,171.91,172.31,17512.0,163.5447,163.7919,163.4117,163.7919,17512.0
2021-10-08 13:50:00,172.37,172.41,172.35,172.37,1528.0,163.8489,163.8869,163.8299,163.8489,1528.0
2021-10-08 13:55:00,172.37,172.48,172.33,172.43,6732.0,163.8489,163.9535,163.8109,163.9059,6732.0
2021-10-08 14:00:00,172.44,172.85,172.38,172.8,6964.0,163.9155,164.3052,163.8584,164.2577,6964.0
2021-10-08 14:05:00,172.81,172.93,172.78,172.89,8404.0,164.2672,164.3812,164.2386,164.3432,8404.0
2021-10-08 14:10:00,172.89,172.94,172.77,172.78,6941.0,164.3432,164.3907,164.2291,164.2386,6941.0
2021-10-08 14:15:00,172.76,173.16,172.73,173.12,7113.0,164.2196,164.5999,164.1911,164.5618,7113.0
2021-10-08 14:20:00,173.13,173.23,173.07,173.12,5750.0,164.5713,164.6664,164.5143,164.5618,5750.0
2021-10-08 14:25:00,173.11,173.19,173.11,173.14,3812.0,164.5523,164.6284,164.5523,164.5808,3812.0
2021-10-08 14:30:00,173.18,173.22,173.07,173.07,8769.0,164.6189,164.6569,164.5143,164.5143,8769.0
2021-10-08 14:35:00,173.06,173.07,172.94,172.94,8731.0,164.5048,164.5143,164.3907,164.3907,8731.0
2021-10-08 14:40:00,172.98,173.02,172.89,173.01,3866.0,164.4288,164.4668,164.3432,164.4573,3866.0
2021-10-08 14:45:00,173.01,173.03,172.88,172.97,7006.0,164.4573,164.4763,164.3337,164.4193,7006.0
2021-10-08 14:50:00,172.99,173.01,172.9,172.9,4607.0,164.4383,164.4573,164.3527,164.3527,4607.0
2021-10-08 14:55:00,172.89,172.96,172.84,172.91,10058.0,164.3432,164.4097,164.2957,164.3622,10058.0
2021-10-08 15:00:00,172.9,173.2,172.9,173.2,4994.0,164.3527,164.6379,164.3527,164.6379,4994.0
2021-10-08 15:05:00,173.21,173.21,172.96,172.97,11309.0,164.6474,164.6474,164.4097,164.4193,11309.0
2021-10-08 15:10:00,172.95,173.1,172.94,173.0,17942.0,164.4002,164.5428,164.3907,164.4478,17942.0
2021-10-08 15:15:00,173.0,173.0,172.85,172.91,7026.0,164.4478,164.4478,164.3052,164.3622,7026.0
2021-10-08 15:20:00,172.9,172.9,172.72,172.72,10757.0,164.3527,164.3527,164.1816,164.1816,10757.0
2021-10-08 15:25:00,172.72,172.72,172.57,172.64,10660.0,164.1816,164.1816,164.039,164.1056,10660.0
2021-10-08 15:30:00,172.63,172.71,172.46,172.52,23541.0,164.0961,164.1721,163.9345,163.9915,23541.0
2021-10-08 15:35:00,172.55,172.55,172.23,172.38,13283.0,164.02,164.02,163.7158,163.8584,13283.0
2021-10-08 15:40:00,172.36,172.5,172.17,172.22,13798.0,163.8394,163.9725,163.6588,163.7063,13798.0
2021-10-08 15:45:00,172.18,172.25,171.96,171.96,15641.0,163.6683,163.7348,163.4592,163.4592,15641.0
2021-10-08 15:50:00,171.87,172.07,171.77,171.78,48614.0,163.3736,163.5637,163.2786,163.2881,48614.0
2021-10-08 15:55:00,171.81,172.02,171.81,172.0,75279.0,163.3166,163.5162,163.3166,163.4972,75279.0
2021-10-11 09:30:00,171.33,171.95,171.18,171.37,15185.0,162.8603,163.4497,162.7177,162.8983,15185.0
2021-10-11 09:35:00,171.4,171.62,171.0,171.08,14611.0,162.9269,163.136,162.5466,162.6227,14611.0
2021-10-11 09:40:00,171.22,171.28,170.61,170.92,10425.0,162.7558,162.8128,162.1759,162.4706,10425.0
2021-10-11 09:45:00,171.01,171.01,170.56,170.57,8722.0,162.5561,162.5561,162.1284,162.1379,8722.0
2021-10-11 09:50:00,170.49,170.96,170.37,170.96,11264.0,162.0619,162.5086,161.9478,162.5086,11264.0
2021-10-11 09:55:00,171.04,171.04,170.67,170.73,14908.0,162.5847,162.5847,162.233,162.29,14908.0
2021-10-11 10:00:00,170.77,171.21,170.62,170.94,32308.0,162.328,162.7463,162.1854,162.4896,32308.0
2021-10-11 10:05:00,170.92,171.0,170.77,170.8,16544.0,162.4706,162.5466,162.328,162.3565,16544.0
2021-10-11 10:10:00,170.73,170.96,170.38,170.46,23573.0,162.29,162.5086,161.9573,162.0333,23573.0
2021-10-11 10:15:00,170.48,171.04,170.45,171.04,19041.0,162.0523,162.5847,162.0238,162.5847,19041.0
2021-10-11 10:20:00,171.02,171.29,170.81,171.29,18233.0,162.5657,162.8223,162.366,162.8223,18233.0
2021-10-11 10:25:00,171.36,171.52,171.24,171.52,12412.0,162.8888,163.0409,162.7748,163.0409,12412.0
2021-10-11 10:30:00,171.55,171.69,171.41,171.58,11920.0,163.0695,163.2025,162.9364,163.098,11920.0
2021-10-11 10:35:00,171.62,171.85,171.61,171.61,11588.0,163.136,163.3546,163.1265,163.1265,11588.0
2021-10-11 10:40:00,171.63,171.63,171.3,171.45,11761.0,163.1455,163.1455,162.8318,162.9744,11761.0
2021-10-11 10:45:00,171.44,171.64,171.2,171.25,17699.0,162.9649,163.155,162.7368,162.7843,17699.0
2021-10-11 10:50:00,171.25,171.48,171.25,171.45,8717.0,162.7843,163.0029,162.7843,162.9744,8717.0
2021-10-11 10:55:00,171.45,171.62,171.18,171.25,13149.0,162.9744,163.136,162.7177,162.7843,13149.0
2021-10-11 11:00:00,171.22,171.26,171.05,171.09,6973.0,162.7558,162.7938,162.5942,162.6322,6973.0
2021-10-11 11:05:00,171.12,171.2,170.9,171.16,33939.0,162.6607,162.7368,162.4516,162.6987,33939.0
2021-10-11 11:10:00,171.14,171.28,171.08,171.13,5700.0,162.6797,162.8128,162.6227,162.6702,5700.0
2021-10-11 11:15:00,171.12,171.12,170.84,170.94,6350.0,162.6607,162.6607,162.3945,162.4896,6350.0
2021-10-11 11:20:00,170.94,171.15,170.93,171.14,7186.0,162.4896,162.6892,162.4801,162.6797,7186.0
2021-10-11 11:25:00,171.19,171.26,171.07,171.1,5948.0,162.7272,162.7938,162.6132,162.6417,5948.0
2021-10-11 11:30:00,171.05,171.35,171.03,171.28,5206.0,162.5942,162.8793,162.5752,162.8128,5206.0
2021-10-11 11:35:00,171.33,171.47,171.3,171.43,5228.0,162.8603,162.9934,162.8318,162.9554,5228.0
2021-10-11 11:40:00,171.43,171.67,171.42,171.67,5112.0,162.9554,163.1835,162.9459,163.1835,5112.0
2021-10-11 11:45:00,171.66,171.93,171.66,171.93,6579.0,163.174,163.4307,163.174,163.4307,6579.0
2021-10-11 11:50:00,171.97,171.98,171.7,171.74,6120.0,163.4687,163.4782,163.212,163.2501,6120.0
2021-10-11 11:55:00,171.74,171.85,171.69,171.8,3676.0,163.2501,163.3546,163.2025,163.3071,3676.0
2021-10-11 12:00:00,171.85,171.9,171.65,171.65,4400.0,163.3546,163.4021,163.1645,163.1645,4400.0
2021-10-11 12:05:00,171.59,171.91,171.46,171.88,6670.0,163.1075,163.4117,162.9839,163.3831,6670.0
2021-10-11 12:10:00,171.92,171.94,171.7,171.75,5544.0,163.4212,163.4402,163.212,163.2596,5544.0
2021-10-11 12:15:00,171.7,171.7,171.46,171.5,8847.0,163.212,163.212,162.9839,163.0219,8847.0
2021-10-11 12:20:00,171.47,171.55,171.42,171.53,4401.0,162.9934,163.0695,162.9459,163.0504,4401.0
2021-10-11 12:25:00,171.55,171.55,171.29,171.34,6801.0,163.0695,163.0695,162.8223,162.8698,6801.0
2021-10-11 12:30:00,171.27,171.33,171.22,171.31,2919.0,162.8033,162.8603,162.7558,162.8413,2919.0
2021-10-11 12:35:00,171.26,171.33,171.18,171.18,5321.0,162.7938,162.8603,162.7177,162.7177,5321.0
2021-10-11 12:40:00,171.21,171.31,171.19,171.29,4229.0,162.7463,162.8413,162.7272,162.8223,4229.0
2021-10-11 12:45:00,171.28,171.68,171.28,171.51,4849.0,162.8128,163.193,162.8128,163.0314,4849.0
2021-10-11 12:50:00,171.47,171.5,171.34,171.44,5713.0,162.9934,163.0219,162.8698,162.9649,5713.0
2021-10-11 12:55:00,171.45,171.46,171.3,171.39,3442.0,162.9744,162.9839,162.8318,162.9174,3442.0
2021-10-11 13:00:00,171.37,171.37,171.25,171.34,6156.0,162.8983,162.8983,162.7843,162.8698,6156.0
2021-10-11 13:05:00,171.29,171.29,171.14,171.21,4750.0,162.8223,162.8223,162.6797,162.7463,4750.0
2021-10-11 13:10:00,171.22,171.45,171.22,171.39,5747.0,162.7558,162.9744,162.7558,162.9174,5747.0
2021-10-11 13:15:00,171.39,171.46,171.33,171.34,5690.0,162.9174,162.9839,162.8603,162.8698,5690.0
2021-10-11 13:20:00,171.32,171.33,171.06,171.06,7636.0,162.8508,162.8603,162.6037,162.6037,7636.0
2021-10-11 13:25:00,171.09,171.1,170.87,170.88,5991.0,162.6322,162.6417,162.4231,162.4326,5991.0
2021-10-11 13:30:00,170.85,170.9,170.75,170.77,7254.0,162.4041,162.4516,162.309,162.328,7254.0
2021-10-11 13:35:00,170.75,170.96,170.72,170.9,5917.0,162.309,162.5086,162.2805,162.4516,5917.0
2021-10-11 13:40:00,170.88,170.95,170.76,170.89,6908.0,162.4326,162.4991,162.3185,162.4421,6908.0
2021-10-11 13:45:00,170.87,170.87,170.52,170.65,8720.0,162.4231,162.4231,162.0904,162.2139,8720.0
2021-10-11 13:50:00,170.59,170.76,170.58,170.71,6311.0,162.1569,162.3185,162.1474,162.271,6311.0
2021-10-11 13:55:00,170.71,170.71,170.56,170.64,4590.0,162.271,162.271,162.1284,162.2044,4590.0
2021-10-11 14:00:00,170.67,170.76,170.65,170.69,3118.0,162.233,162.3185,162.2139,162.252,3118.0
2021-10-11 14:05:00,170.67,170.86,170.67,170.86,4700.0,162.233,162.4136,162.233,162.4136,4700.0
2021-10-11 14:10:00,170.83,170.91,170.83,170.89,5238.0,162.385,162.4611,162.385,162.4421,5238.0
2021-10-11 14:15:00,170.92,170.96,170.69,170.72,6938.0,162.4706,162.5086,162.252,162.2805,6938.0
2021-10-11 14:20:00,170.69,170.71,170.54,170.57,9032.0,162.252,162.271,162.1094,162.1379,9032.0
2021-10-11 14:25:00,170.58,170.6,170.46,170.53,3297.0,162.1474,162.1664,162.0333,162.0999,3297.0
2021-10-11 14:30:00,170.59,170.67,170.44,170.55,10931.0,162.1569,162.233,162.0143,162.1189,10931.0
2021-10-11 14:35:00,170.55,170.59,170.4,170.42,3321.0,162.1189,162.1569,161.9763,161.9953,3321.0
2021-10-11 14:40:00,170.42,170.59,170.39,170.56,5044.0,161.9953,162.1569,161.9668,162.1284,5044.0
2021-10-11 14:45:00,170.59,170.66,170.45,170.61,21751.0,162.1569,162.2234,162.0238,162.1759,21751.0
2021-10-11 14:50:00,170.58,170.62,170.41,170.56,7957.0,162.1474,162.1854,161.9858,162.1284,7957.0
2021-10-11 14:55:00,170.59,170.68,170.51,170.59,17441.0,162.1569,162.2425,162.0809,162.1569,17441.0
2021-10-11 15:00:00,170.59,170.68,170.53,170.65,20027.0,162.1569,162.2425,162.0999,162.2139,20027.0
2021-10-11 15:05:00,170.65,170.68,170.41,170.54,13856.0,162.2139,162.2425,161.9858,162.1094,13856.0
2021-10-11 15:10:00,170.48,170.59,170.43,170.54,8397.0,162.0523,162.1569,162.0048,162.1094,8397.0
2021-10-11 15:15:00,170.53,170.53,170.4,170.43,8640.0,162.0999,162.0999,161.9763,162.0048,8640.0
2021-10-11 15:20:00,170.43,170.48,170.27,170.31,7100.0,162.0048,162.0523,161.8527,161.8907,7100.0
2021-10-11 15:25:00,170.33,170.36,170.2,170.21,9282.0,161.9098,161.9383,161.7862,161.7957,9282.0
2021-10-11 15:30:00,170.22,170.43,170.2,170.24,9728.0,161.8052,162.0048,161.7862,161.8242,9728.0
2021-10-11 15:35:00,170.21,170.42,170.13,170.38,8118.0,161.7957,161.9953,161.7196,161.9573,8118.0
2021-10-11 15:40:00,170.34,170.36,170.18,170.18,8358.0,161.9193,161.9383,161.7672,161.7672,8358.0
2021-10-11 15:45:00,170.2,170.25,169.87,169.88,18357.0,161.7862,161.8337,161.4725,161.482,18357.0
2021-10-11 15:50:00,169.88,170.01,169.8,169.97,31269.0,161.482,161.6056,161.406,161.5676,31269.0
2021-10-11 15:55:00,169.97,170.03,169.84,169.97,55931.0,161.5676,161.6246,161.444,161.5676,55931.0
2021-10-12 09:30:00,170.67,170.69,170.03,170.24,20672.0,162.233,162.252,161.6246,161.8242,20672.0
2021-10-12 09:35:00,170.22,170.32,169.58,170.03,7709.0,161.8052,161.9003,161.1968,161.6246,7709.0
2021-10-12 09:40:00,169.87,169.89,169.06,169.11,16089.0,161.4725,161.4915,160.7025,160.7501,16089.0
2021-10-12 09:45:00,169.11,169.12,168.72,169.07,8135.0,160.7501,160.7596,160.3794,160.712,8135.0
2021-10-12 09:50:00,169.11,169.7,169.01,169.56,12944.0,160.7501,161.3109,160.655,161.1778,12944.0
2021-10-12 09:55:00,169.65,169.75,169.24,169.25,15430.0,161.2634,161.3584,160.8736,160.8832,15430.0
2021-10-12 10:00:00,169.23,169.47,168.61,168.83,10624.0,160.8641,161.0923,160.2748,160.4839,10624.0
2021-10-12 10:05:00,168.79,169.15,168.77,169.09,15918.0,160.4459,160.7881,160.4269,160.7311,15918.0
2021-10-12 10:10:00,169.07,169.14,168.81,168.91,11062.0,160.712,160.7786,160.4649,160.56,11062.0
2021-10-12 10:15:00,168.9,169.23,168.73,169.23,12204.0,160.5505,160.8641,160.3889,160.8641,12204.0
2021-10-12 10:20:00,169.17,169.23,169.03,169.08,18711.0,160.8071,160.8641,160.674,160.7216,18711.0
2021-10-12 10:25:00,169.02,169.03,168.74,168.85,19012.0,160.6645,160.674,160.3984,160.5029,19012.0
2021-10-12 10:30:00,168.83,169.38,168.83,169.34,18283.0,160.4839,161.0067,160.4839,160.9687,18283.0
2021-10-12 10:35:00,169.37,169.54,169.3,169.47,21525.0,160.9972,161.1588,160.9307,161.0923,21525.0
2021-10-12 10:40:00,169.45,169.52,169.09,169.09,12597.0,161.0733,161.1398,160.7311,160.7311,12597.0
2021-10-12 10:45:00,169.12,169.27,169.1,169.22,11207.0,160.7596,160.9022,160.7406,160.8546,11207.0
2021-10-12 10:50:00,169.22,169.39,169.2,169.26,10198.0,160.8546,161.0162,160.8356,160.8927,10198.0
2021-10-12 10:55:00,169.32,169.65,169.32,169.4,15365.0,160.9497,161.2634,160.9497,161.0257,15365.0
2021-10-12 11:00:00,169.4,169.66,169.29,169.33,14638.0,161.0257,161.2729,160.9212,160.9592,14638.0
2021-10-12 11:05:00,169.31,169.79,169.3,169.66,15171.0,160.9402,161.3965,160.9307,161.2729,15171.0
2021-10-12 11:10:00,169.66,169.66,169.39,169.52,19444.0,161.2729,161.2729,161.0162,161.1398,19444.0
2021-10-12 11:15:00,169.58,169.63,169.42,169.62,13926.0,161.1968,161.2444,161.0447,161.2349,13926.0
2021-10-12 11:20:00,169.59,169.81,169.57,169.72,13421.0,161.2063,161.4155,161.1873,161.3299,13421.0
2021-10-12 11:25:00,169.68,169.71,169.37,169.4,13551.0,161.2919,161.3204,160.9972,161.0257,13551.0
2021-10-12 11:30:00,169.44,169.56,169.37,169.44,5278.0,161.0638,161.1778,160.9972,161.0638,5278.0
2021-10-12 11:35:00,169.4,169.46,169.28,169.38,4312.0,161.0257,161.0828,160.9117,161.0067,4312.0
2021-10-12 11:40:00,169.4,169.61,169.37,169.6,8861.0,161.0257,161.2254,160.9972,161.2158,8861.0
2021-10-12 11:45:00,169.55,169.69,169.55,169.68,9582.0,161.1683,161.3014,161.1683,161.2919,9582.0
2021-10-12 11:50:00,169.72,170.26,169.68,170.24,16262.0,161.3299,161.8432,161.2919,161.8242,16262.0
2021-10-12 11:55:00,170.21,170.38,170.16,170.3,48454.0,161.7957,161.9573,161.7482,161.8812,48454.0
2021-10-12 12:00:00,170.31,170.55,170.3,170.55,33456.0,161.8907,162.1189,161.8812,162.1189,33456.0
2021-10-12 12:05:00,170.56,170.65,170.52,170.52,20935.0,162.1284,162.2139,162.0904,162.0904,20935.0
2021-10-12 12:10:00,170.55,170.66,170.4,170.4,11751.0,162.1189,162.2234,161.9763,161.9763,11751.0
2021-10-12 12:15:00,170.42,170.43,170.14,170.14,5340.0,161.9953,162.0048,161.7292,161.7292,5340.0
2021-10-12 12:20:00,170.18,170.23,170.14,170.18,6006.0,161.7672,161.8147,161.7292,161.7672,6006.0
2021-10-12 12:25:00,170.18,170.19,170.0,170.0,3632.0,161.7672,161.7767,161.5961,161.5961,3632.0
2021-10-12 12:30:00,170.03,170.08,169.85,169.87,7829.0,161.6246,161.6721,161.4535,161.4725,7829.0
2021-10-12 12:35:00,169.87,169.87,169.62,169.66,5677.0,161.4725,161.4725,161.2349,161.2729,5677.0
2021-10-12 12:40:00,169.68,169.77,169.65,169.7,7630.0,161.2919,161.3774,161.2634,161.3109,7630.0
2021-10-12 12:45:00,169.68,169.68,169.53,169.53,6277.0,161.2919,161.2919,161.1493,161.1493,6277.0
2021-10-12 12:50:00,169.54,169.67,169.46,169.56,4322.0,161.1588,161.2824,161.0828,161.1778,4322.0
2021-10-12 12:55:00,169.52,169.7,169.51,169.7,3577.0,161.1398,161.3109,161.1303,161.3109,3577.0
2021-10-12 13:00:00,169.7,169.71,169.6,169.7,4146.0,161.3109,161.3204,161.2158,161.3109,4146.0
2021-10-12 13:05:00,169.8,169.88,169.71,169.8,3083.0,161.406,161.482,161.3204,161.406,3083.0
2021-10-12 13:10:00,169.8,169.87,169.67,169.7,4625.0,161.406,161.4725,161.2824,161.3109,4625.0
2021-10-12 13:15:00,169.71,169.76,169.65,169.75,6089.0,161.3204,161.3679,161.2634,161.3584,6089.0
2021-10-12 13:20:00,169.75,169.8,169.62,169.62,6952.0,161.3584,161.406,161.2349,161.2349,6952.0
2021-10-12 13:25:00,169.61,169.82,169.57,169.69,3710.0,161.2254,161.425,161.1873,161.3014,3710.0
2021-10-12 13:30:00,169.72,169.8,169.63,169.8,3200.0,161.3299,161.406,161.2444,161.406,3200.0
2021-10-12 13:35:00,169.8,169.8,169.72,169.78,3006.0,161.406,161.406,161.3299,161.387,3006.0
2021-10-12 13:40:00,169.81,170.08,169.8,170.01,4862.0,161.4155,161.6721,161.406,161.6056,4862.0
2021-10-12 13:45:00,170.01,170.15,169.94,170.0,14101.0,161.6056,161.7387,161.539,161.5961,14101.0
2021-10-12 13:50:00,170.0,170.04,169.71,169.72,7888.0,161.5961,161.6341,161.3204,161.3299,7888.0
2021-10-12 13:55:00,169.71,169.72,169.61,169.61,4219.0,161.3204,161.3299,161.2254,161.2254,4219.0
2021-10-12 14:00:00,169.57,169.72,169.57,169.7,5650.0,161.1873,161.3299,161.1873,161.3109,5650.0
2021-10-12 14:05:00,169.66,169.71,169.6,169.64,4393.0,161.2729,161.3204,161.2158,161.2539,4393.0
2021-10-12 14:10:00,169.66,169.76,169.63,169.66,5501.0,161.2729,161.3679,161.2444,161.2729,5501.0
2021-10-12 14:15:00,169.7,169.97,169.69,169.85,6309.0,161.3109,161.5676,161.3014,161.4535,6309.0
2021-10-12 14:20:00,169.84,169.87,169.69,169.69,4576.0,161.444,161.4725,161.3014,161.3014,4576.0
2021-10-12 14:25:00,169.65,169.72,169.64,169.68,4429.0,161.2634,161.3299,161.2539,161.2919,4429.0
2021-10-12 14:30:00,169.69,169.81,169.65,169.78,6600.0,161.3014,161.4155,161.2634,161.387,6600.0
2021-10-12 14:35:00,169.81,169.91,169.73,169.79,3800.0,161.4155,161.5105,161.3394,161.3965,3800.0
2021-10-12 14:40:00,169.79,169.88,169.76,169.86,2900.0,161.3965,161.482,161.3679,161.463,2900.0
2021-10-12 14:45:00,169.91,170.0,169.85,170.0,3912.0,161.5105,161.5961,161.4535,161.5961,3912.0
2021-10-12 14:50:00,169.98,170.06,169.86,170.06,7757.0,161.5771,161.6531,161.463,161.6531,7757.0
2021-10-12 14:55:00,170.09,170.13,169.74,169.75,7670.0,161.6816,161.7196,161.3489,161.3584,7670.0
2021-10-12 15:00:00,169.74,169.98,169.74,169.9,5103.0,161.3489,161.5771,161.3489,161.501,5103.0
2021-10-12 15:05:00,169.93,169.94,169.76,169.94,5852.0,161.5295,161.539,161.3679,161.539,5852.0
2021-10-12 15:10:00,169.91,169.96,169.79,169.8,3206.0,161.5105,161.5581,161.3965,161.406,3206.0
2021-10-12 15:15:00,169.78,169.78,169.58,169.69,7054.0,161.387,161.387,161.1968,161.3014,7054.0
2021-10-12 15:20:00,169.75,169.75,169.47,169.63,7402.0,161.3584,161.3584,161.0923,161.2444,7402.0
2021-10-12 15:25:00,169.61,169.7,169.52,169.65,3776.0,161.2254,161.3109,161.1398,161.2634,3776.0
2021-10-12 15:30:00,169.64,169.71,169.44,169.5,7199.0,161.2539,161.3204,161.0638,161.1208,7199.0
2021-10-12 15:35:00,169.5,169.55,169.32,169.38,8556.0,161.1208,161.1683,160.9497,161.0067,8556.0
2021-10-12 15:40:00,169.36,169.38,169.13,169.14,10437.0,160.9877,161.0067,160.7691,160.7786,10437.0
2021-10-12 15:45:00,169.12,169.12,168.96,169.03,15926.0,160.7596,160.7596,160.6075,160.674,15926.0
2021-10-12 15:50:00,169.05,169.1,168.97,169.09,26178.0,160.693,160.7406,160.617,160.7311,26178.0
2021-10-12 15:55:00,169.07,169.68,169.07,169.63,73963.0,160.712,161.2919,160.712,161.2444,73963.0
2021-10-13 09:30:00,170.73,170.84,169.89,169.9,22613.0,162.29,162.3945,161.4915,161.501,22613.0
2021-10-13 09:35:00,169.46,170.21,169.46,170.15,6315.0,161.0828,161.7957,161.0828,161.7387,6315.0
2021-10-13 09:40:00,170.14,170.14,169.88,170.13,13472.0,161.7292,161.7292,161.482,161.7196,13472.0
2021-10-13 09:45:00,170.03,170.09,169.65,169.75,4500.0,161.6246,161.6816,161.2634,161.3584,4500.0
2021-10-13 09:50:00,169.75,170.27,169.74,169.8,9969.0,161.3584,161.8527,161.3489,161.406,9969.0
2021-10-13 09:55:00,169.74,169.94,169.63,169.87,5163.0,161.3489,161.539,161.2444,161.4725,5163.0
2021-10-13 10:00:00,169.78,169.82,169.33,169.57,5398.0,161.387,161.425,160.9592,161.1873,5398.0
2021-10-13 10:05:00,169.55,169.97,169.52,169.86,5722.0,161.1683,161.5676,161.1398,161.463,5722.0
2021-10-13 10:10:00,169.81,170.05,169.7,169.76,9244.0,161.4155,161.6436,161.3109,161.3679,9244.0
2021-10-13 10:15:00,169.81,170.22,169.76,170.19,30358.0,161.4155,161.8052,161.3679,161.7767,30358.0
2021-10-13 10:20:00,170.16,170.18,169.67,170.02,12693.0,161.7482,161.7672,161.2824,161.6151,12693.0
2021-10-13 10:25:00,170.02,170.07,169.65,169.87,2919.0,161.6151,161.6626,161.2634,161.4725,2919.0
2021-10-13 10:30:00,169.9,170.52,169.89,170.52,5501.0,161.501,162.0904,161.4915,162.0904,5501.0
2021-10-13 10:35:00,170.57,170.58,170.3,170.47,5568.0,162.1379,162.1474,161.8812,162.0428,5568.0
2021-10-13 10:40:00,170.43,171.16,170.43,171.08,15625.0,162.0048,162.6987,162.0048,162.6227,15625.0
2021-10-13 10:45:00,171.09,171.17,170.72,170.87,8909.0,162.6322,162.7082,162.2805,162.4231,8909.0
2021-10-13 10:50:00,170.87,171.09,170.83,171.06,3582.0,162.4231,162.6322,162.385,162.6037,3582.0
2021-10-13 10:55:00,171.02,171.14,170.91,171.07,6265.0,162.5657,162.6797,162.4611,162.6132,6265.0
2021-10-13 11:00:00,171.12,171.44,171.09,171.44,6484.0,162.6607,162.9649,162.6322,162.9649,6484.0
2021-10-13 11:05:00,171.42,171.51,171.22,171.31,6970.0,162.9459,163.0314,162.7558,162.8413,6970.0
2021-10-13 11:10:00,171.35,171.55,171.22,171.44,7950.0,162.8793,163.0695,162.7558,162.9649,7950.0
2021-10-13 11:15:00,171.44,171.58,171.4,171.5,3100.0,162.9649,163.098,162.9269,163.0219,3100.0
2021-10-13 11:20:00,171.59,171.59,171.36,171.37,3313.0,163.1075,163.1075,162.8888,162.8983,3313.0
2021-10-13 11:25:00,171.36,171.39,171.13,171.19,3859.0,162.8888,162.9174,162.6702,162.7272,3859.0
2021-10-13 11:30:00,171.19,171.24,170.95,171.23,7062.0,162.7272,162.7748,162.4991,162.7653,7062.0
2021-10-13 11:35:00,171.21,171.35,171.06,171.35,3802.0,162.7463,162.8793,162.6037,162.8793,3802.0
2021-10-13 11:40:00,171.33,171.41,171.2,171.41,4438.0,162.8603,162.9364,162.7368,162.9364,4438.0
2021-10-13 11:45:00,171.39,171.68,171.39,171.61,6000.0,162.9174,163.193,162.9174,163.1265,6000.0
2021-10-13 11:50:00,171.53,171.55,171.17,171.17,2534.0,163.0504,163.0695,162.7082,162.7082,2534.0
2021-10-13 11:55:00,171.21,171.23,171.04,171.06,1802.0,162.7463,162.7653,162.5847,162.6037,1802.0
2021-10-13 12:00:00,171.11,171.22,171.11,171.22,1934.0,162.6512,162.7558,162.6512,162.7558,1934.0
2021-10-13 12:05:00,171.25,171.31,171.08,171.21,10188.0,162.7843,162.8413,162.6227,162.7463,10188.0
2021-10-13 12:10:00,171.25,171.28,171.13,171.2,3600.0,162.7843,162.8128,162.6702,162.7368,3600.0
2021-10-13 12:15:00,171.2,171.2,171.03,171.08,2316.0,162.7368,162.7368,162.5752,162.6227,2316.0
2021-10-13 12:20:00,171.08,171.13,171.08,171.12,2227.0,162.6227,162.6702,162.6227,162.6607,2227.0
2021-10-13 12:25:00,171.28,171.3,171.23,171.3,3040.0,162.8128,162.8318,162.7653,162.8318,3040.0
2021-10-13 12:30:00,171.26,171.33,171.23,171.27,3055.0,162.7938,162.8603,162.7653,162.8033,3055.0
2021-10-13 12:35:00,171.27,171.36,171.23,171.27,5092.0,162.8033,162.8888,162.7653,162.8033,5092.0
2021-10-13 12:40:00,171.26,171.42,171.25,171.3,11077.0,162.7938,162.9459,162.7843,162.8318,11077.0
2021-10-13 12:45:00,171.34,171.34,171.21,171.23,3684.0,162.8698,162.8698,162.7463,162.7653,3684.0
2021-10-13 12:50:00,171.29,171.29,171.12,171.18,6225.0,162.8223,162.8223,162.6607,162.7177,6225.0
2021-10-13 12:55:00,171.22,171.22,171.01,171.18,6332.0,162.7558,162.7558,162.5561,162.7177,6332.0
2021-10-13 13:00:00,171.17,171.38,171.05,171.35,3123.0,162.7082,162.9079,162.5942,162.8793,3123.0
2021-10-13 13:05:00,171.32,171.47,171.23,171.28,7554.0,162.8508,162.9934,162.7653,162.8128,7554.0
2021-10-13 13:10:00,171.3,171.34,171.22,171.28,5552.0,162.8318,162.8698,162.7558,162.8128,5552.0
2021-10-13 13:15:00,171.26,171.26,171.12,171.18,4263.0,162.7938,162.7938,162.6607,162.7177,4263.0
2021-10-13 13:20:00,171.24,171.27,171.1,171.26,2627.0,162.7748,162.8033,162.6417,162.7938,2627.0
2021-10-13 13:25:00,171.27,171.42,171.27,171.35,6524.0,162.8033,162.9459,162.8033,162.8793,6524.0
2021-10-13 13:30:00,171.35,171.44,171.32,171.37,11564.0,162.8793,162.9649,162.8508,162.8983,11564.0
2021-10-13 13:35:00,171.34,171.54,171.3,171.42,15264.0,162.8698,163.0599,162.8318,162.9459,15264.0
2021-10-13 13:40:00,171.5,171.5,171.25,171.28,3760.0,163.0219,163.0219,162.7843,162.8128,3760.0
2021-10-13 13:45:00,171.3,171.34,171.22,171.22,3563.0,162.8318,162.8698,162.7558,162.7558,3563.0
2021-10-13 13:50:00,171.25,171.33,171.2,171.31,3999.0,162.7843,162.8603,162.7368,162.8413,3999.0
2021-10-13 13:55:00,171.31,171.33,171.22,171.24,3753.0,162.8413,162.8603,162.7558,162.7748,3753.0
2021-10-13 14:00:00,171.22,171.81,171.21,171.31,15672.0,162.7558,163.3166,162.7463,162.8413,15672.0
2021-10-13 14:05:00,171.36,171.41,171.03,171.23,3442.0,162.8888,162.9364,162.5752,162.7653,3442.0
2021-10-13 14:10:00,171.09,171.11,170.74,170.94,12164.0,162.6322,162.6512,162.2995,162.4896,12164.0
2021-10-13 14:15:00,170.94,171.03,170.84,170.96,3517.0,162.4896,162.5752,162.3945,162.5086,3517.0
2021-10-13 14:20:00,170.99,171.14,170.99,171.08,3251.0,162.5371,162.6797,162.5371,162.6227,3251.0
2021-10-13 14:25:00,171.11,171.16,170.93,171.12,5310.0,162.6512,162.6987,162.4801,162.6607,5310.0
2021-10-13 14:30:00,171.11,171.21,171.0,171.08,4978.0,162.6512,162.7463,162.5466,162.6227,4978.0
2021-10-13 14:35:00,171.05,171.14,170.92,170.93,1800.0,162.5942,162.6797,162.4706,162.4801,1800.0
2021-10-13 14:40:00,170.96,170.96,170.75,170.9,6050.0,162.5086,162.5086,162.309,162.4516,6050.0
2021-10-13 14:45:00,170.91,170.94,170.81,170.83,6060.0,162.4611,162.4896,162.366,162.385,6060.0
2021-10-13 14:50:00,170.84,170.92,170.75,170.8,4704.0,162.3945,162.4706,162.309,162.3565,4704.0
2021-10-13 14:55:00,170.88,171.02,170.88,170.98,3764.0,162.4326,162.5657,162.4326,162.5276,3764.0
2021-10-13 15:00:00,170.96,170.98,170.85,170.94,3777.0,162.5086,162.5276,162.4041,162.4896,3777.0
2021-10-13 15:05:00,170.96,171.17,170.87,171.15,7154.0,162.5086,162.7082,162.4231,162.6892,7154.0
2021-10-13 15:10:00,171.16,171.16,170.92,170.94,6500.0,162.6987,162.6987,162.4706,162.4896,6500.0
2021-10-13 15:15:00,170.91,170.97,170.8,170.81,6562.0,162.4611,162.5181,162.3565,162.366,6562.0
2021-10-13 15:20:00,170.82,170.88,170.76,170.76,4098.0,162.3755,162.4326,162.3185,162.3185,4098.0
2021-10-13 15:25:00,170.7,170.76,170.68,170.73,4817.0,162.2615,162.3185,162.2425,162.29,4817.0
2021-10-13 15:30:00,170.73,170.8,170.64,170.75,10646.0,162.29,162.3565,162.2044,162.309,10646.0
2021-10-13 15:35:00,170.75,170.84,170.72,170.77,8320.0,162.309,162.3945,162.2805,162.328,8320.0
2021-10-13 15:40:00,170.77,170.82,170.57,170.58,8980.0,162.328,162.3755,162.1379,162.1474,8980.0
2021-10-13 15:45:00,170.58,170.83,170.54,170.83,18580.0,162.1474,162.385,162.1094,162.385,18580.0
2021-10-13 15:50:00,170.82,170.95,170.7,170.92,23068.0,162.3755,162.4991,162.2615,162.4706,23068.0
2021-10-13 15:55:00,170.95,170.95,170.59,170.65,85082.0,162.4991,162.4991,162.1569,162.2139,85082.0
2021-10-14 09:30:00,172.05,172.69,171.71,172.17,23548.0,163.5447,164.1531,163.2215,163.6588,23548.0
2021-10-14 09:35:00,172.17,172.53,172.07,172.3,8449.0,163.6588,164.001,163.5637,163.7824,8449.0
2021-10-14 09:40:00,172.41,172.87,172.41,172.54,7473.0,163.8869,164.3242,163.8869,164.0105,7473.0
2021-10-14 09:45:00,172.7,172.8,172.6,172.61,3060.0,164.1626,164.2577,164.0675,164.077,3060.0
2021-10-14 09:50:00,172.72,172.77,172.51,172.51,6945.0,164.1816,164.2291,163.982,163.982,6945.0
2021-10-14 09:55:00,172.55,172.55,172.13,172.31,7011.0,164.02,164.02,163.6208,163.7919,7011.0
2021-10-14 10:00:00,172.34,172.78,172.34,172.68,29880.0,163.8204,164.2386,163.8204,164.1436,29880.0
2021-10-14 10:05:00,172.7,172.83,172.65,172.68,14057.0,164.1626,164.2862,164.1151,164.1436,14057.0
2021-10-14 10:10:00,172.71,172.95,172.68,172.78,15539.0,164.1721,164.4002,164.1436,164.2386,15539.0
2021-10-14 10:15:00,172.83,173.55,172.83,173.43,8267.0,164.2862,164.9706,164.2862,164.8565,8267.0
2021-10-14 10:20:00,173.43,173.63,173.22,173.49,6230.0,164.8565,165.0466,164.6569,164.9135,6230.0
2021-10-14 10:25:00,173.39,173.48,173.24,173.25,4451.0,164.8185,164.904,164.6759,164.6854,4451.0
2021-10-14 10:30:00,173.3,173.3,173.07,173.09,14952.0,164.7329,164.7329,164.5143,164.5333,14952.0
2021-10-14 10:35:00,172.97,173.38,172.97,173.38,6968.0,164.4193,164.809,164.4193,164.809,6968.0
2021-10-14 10:40:00,173.34,173.88,173.34,173.8,15549.0,164.771,165.2843,164.771,165.2082,15549.0
2021-10-14 10:45:00,173.75,174.12,173.75,174.1,8922.0,165.1607,165.5124,165.1607,165.4934,8922.0
2021-10-14 10:50:00,174.13,174.44,174.12,174.39,7584.0,165.5219,165.8166,165.5124,165.7691,7584.0
2021-10-14 10:55:00,174.35,174.51,174.23,174.42,6283.0,165.731,165.8831,165.617,165.7976,6283.0
2021-10-14 11:00:00,174.33,174.42,174.22,174.25,6862.0,165.712,165.7976,165.6075,165.636,6862.0
2021-10-14 11:05:00,174.28,174.32,174.17,174.21,3940.0,165.6645,165.7025,165.5599,165.598,3940.0
2021-10-14 11:10:00,174.18,174.18,173.99,173.99,2942.0,165.5694,165.5694,165.3888,165.3888,2942.0
2021-10-14 11:15:00,174.04,174.16,173.97,174.11,5710.0,165.4364,165.5504,165.3698,165.5029,5710.0
2021-10-14 11:20:00,174.08,174.2,174.02,174.07,9111.0,165.4744,165.5884,165.4173,165.4649,9111.0
2021-10-14 11:25:00,174.1,174.28,174.09,174.17,3762.0,165.4934,165.6645,165.4839,165.5599,3762.0
2021-10-14 11:30:00,174.28,174.35,174.28,174.34,1575.0,165.6645,165.731,165.6645,165.7215,1575.0
2021-10-14 11:35:00,174.31,174.53,174.29,174.53,2213.0,165.693,165.9021,165.674,165.9021,2213.0
2021-10-14 11:40:00,174.47,174.73,174.41,174.73,907.0,165.8451,166.0922,165.7881,166.0922,907.0
2021-10-14 11:45:00,174.73,174.85,174.63,174.85,4659.0,166.0922,166.2063,165.9972,166.2063,4659.0
2021-10-14 11:50:00,174.92,174.92,174.72,174.72,4097.0,166.2729,166.2729,166.0827,166.0827,4097.0
2021-10-14 11:55:00,174.68,174.8,174.68,174.8,3001.0,166.0447,166.1588,166.0447,166.1588,3001.0
2021-10-14 12:00:00,174.78,175.07,174.78,175.06,2434.0,166.1398,166.4154,166.1398,166.4059,2434.0
2021-10-14 12:05:00,175.11,175.11,174.89,174.9,2939.0,166.4535,166.4535,166.2443,166.2538,2939.0
2021-10-14 12:10:00,174.9,174.9,174.61,174.67,5579.0,166.2538,166.2538,165.9782,166.0352,5579.0
2021-10-14 12:15:00,174.67,174.68,174.52,174.63,4374.0,166.0352,166.0447,165.8926,165.9972,4374.0
2021-10-14 12:20:00,174.49,174.53,174.38,174.52,2419.0,165.8641,165.9021,165.7595,165.8926,2419.0
2021-10-14 12:25:00,174.49,174.61,174.49,174.61,2790.0,165.8641,165.9782,165.8641,165.9782,2790.0
2021-10-14 12:30:00,174.61,174.62,174.39,174.4,2606.0,165.9782,165.9877,165.7691,165.7786,2606.0
2021-10-14 12:35:00,174.42,174.51,174.4,174.47,2310.0,165.7976,165.8831,165.7786,165.8451,2310.0
2021-10-14 12:40:00,174.44,174.54,174.43,174.49,2878.0,165.8166,165.9116,165.8071,165.8641,2878.0
2021-10-14 12:45:00,174.48,174.5,174.44,174.48,2363.0,165.8546,165.8736,165.8166,165.8546,2363.0
2021-10-14 12:50:00,174.47,174.47,174.41,174.43,2284.0,165.8451,165.8451,165.7881,165.8071,2284.0
2021-10-14 12:55:00,174.44,174.51,174.32,174.51,4767.0,165.8166,165.8831,165.7025,165.8831,4767.0
2021-10-14 13:00:00,174.54,174.59,174.33,174.33,3603.0,165.9116,165.9592,165.712,165.712,3603.0
2021-10-14 13:05:00,174.31,174.36,174.26,174.28,4112.0,165.693,165.7405,165.6455,165.6645,4112.0
2021-10-14 13:10:00,174.31,174.35,174.24,174.35,1800.0,165.693,165.731,165.6265,165.731,1800.0
2021-10-14 13:15:00,174.35,174.49,174.31,174.34,3022.0,165.731,165.8641,165.693,165.7215,3022.0
2021-10-14 13:20:00,174.34,174.36,174.27,174.28,2675.0,165.7215,165.7405,165.655,165.6645,2675.0
2021-10-14 13:25:00,174.3,174.3,174.13,174.14,2465.0,165.6835,165.6835,165.5219,165.5314,2465.0
2021-10-14 13:30:00,174.18,174.27,174.16,174.24,5278.0,165.5694,165.655,165.5504,165.6265,5278.0
2021-10-14 13:35:00,174.24,174.41,174.21,174.41,1830.0,165.6265,165.7881,165.598,165.7881,1830.0
2021-10-14 13:40:00,174.38,174.5,174.34,174.45,3283.0,165.7595,165.8736,165.7215,165.8261,3283.0
2021-10-14 13:45:00,174.45,174.72,174.42,174.65,3786.0,165.8261,166.0827,165.7976,166.0162,3786.0
2021-10-14 13:50:00,174.69,174.7,174.61,174.64,3288.0,166.0542,166.0637,165.9782,166.0067,3288.0
2021-10-14 13:55:00,174.62,174.65,174.49,174.5,4280.0,165.9877,166.0162,165.8641,165.8736,4280.0
2021-10-14 14:00:00,174.53,174.54,174.39,174.45,4084.0,165.9021,165.9116,165.7691,165.8261,4084.0
2021-10-14 14:05:00,174.44,174.44,174.27,174.32,3002.0,165.8166,165.8166,165.655,165.7025,3002.0
2021-10-14 14:10:00,174.34,174.41,174.29,174.29,6286.0,165.7215,165.7881,165.674,165.674,6286.0
2021-10-14 14:15:00,174.3,174.39,174.26,174.36,4548.0,165.6835,165.7691,165.6455,165.7405,4548.0
2021-10-14 14:20:00,174.33,174.54,174.32,174.5,7181.0,165.712,165.9116,165.7025,165.8736,7181.0
2021-10-14 14:25:00,174.48,174.56,174.46,174.55,2108.0,165.8546,165.9307,165.8356,165.9211,2108.0
2021-10-14 14:30:00,174.55,174.56,174.42,174.47,6011.0,165.9211,165.9307,165.7976,165.8451,6011.0
2021-10-14 14:35:00,174.5,174.63,174.45,174.56,6085.0,165.8736,165.9972,165.8261,165.9307,6085.0
2021-10-14 14:40:00,174.52,174.6,174.42,174.49,5574.0,165.8926,165.9687,165.7976,165.8641,5574.0
2021-10-14 14:45:00,174.47,174.56,174.44,174.5,6633.0,165.8451,165.9307,165.8166,165.8736,6633.0
2021-10-14 14:50:00,174.48,174.54,174.42,174.5,5283.0,165.8546,165.9116,165.7976,165.8736,5283.0
2021-10-14 14:55:00,174.48,174.71,174.46,174.65,6396.0,165.8546,166.0732,165.8356,166.0162,6396.0
2021-10-14 15:00:00,174.65,174.67,174.51,174.59,5345.0,166.0162,166.0352,165.8831,165.9592,5345.0
2021-10-14 15:05:00,174.6,174.62,174.53,174.57,6063.0,165.9687,165.9877,165.9021,165.9402,6063.0
2021-10-14 15:10:00,174.52,174.66,174.49,174.65,7333.0,165.8926,166.0257,165.8641,166.0162,7333.0
2021-10-14 15:15:00,174.64,174.64,174.46,174.46,5727.0,166.0067,166.0067,165.8356,165.8356,5727.0
2021-10-14 15:20:00,174.46,174.47,174.12,174.13,12147.0,165.8356,165.8451,165.5124,165.5219,12147.0
2021-10-14 15:25:00,174.15,174.38,174.15,174.33,5475.0,165.5409,165.7595,165.5409,165.712,5475.0
2021-10-14 15:30:00,174.4,174.61,174.4,174.61,4816.0,165.7786,165.9782,165.7786,165.9782,4816.0
2021-10-14 15:35:00,174.65,174.71,174.51,174.67,8880.0,166.0162,166.0732,165.8831,166.0352,8880.0
2021-10-14 15:40:00,174.67,174.67,174.56,174.62,9486.0,166.0352,166.0352,165.9307,165.9877,9486.0
2021-10-14 15:45:00,174.59,174.71,174.55,174.67,20370.0,165.9592,166.0732,165.9211,166.0352,20370.0
2021-10-14 15:50:00,174.66,175.03,174.66,174.97,46050.0,166.0257,166.3774,166.0257,166.3204,46050.0
2021-10-14 15:55:00,174.94,175.1,174.85,175.06,107362.0,166.2919,166.444,166.2063,166.4059,107362.0
2021-10-15 09:30:00,176.39,176.98,175.32,175.32,58462.0,167.6702,168.231,166.6531,166.6531,58462.0
2021-10-15 09:35:00,175.42,175.75,175.19,175.19,6280.0,166.7481,167.0618,166.5295,166.5295,6280.0
2021-10-15 09:40:00,175.28,175.43,174.94,175.34,7023.0,166.6151,166.7576,166.2919,166.6721,7023.0
2021-10-15 09:45:00,175.46,175.54,175.24,175.45,1300.0,166.7862,166.8622,166.577,166.7767,1300.0
2021-10-15 09:50:00,175.52,175.93,175.49,175.82,4311.0,166.8432,167.2329,166.8147,167.1284,4311.0
2021-10-15 09:55:00,175.9,176.13,175.86,175.97,4260.0,167.2044,167.423,167.1664,167.2709,4260.0
2021-10-15 10:00:00,176.05,176.09,175.7,176.06,9782.0,167.347,167.385,167.0143,167.3565,9782.0
2021-10-15 10:05:00,176.06,176.26,176.05,176.23,5040.0,167.3565,167.5466,167.347,167.5181,5040.0
2021-10-15 10:10:00,176.33,176.33,175.77,175.88,11495.0,167.6132,167.6132,167.0808,167.1854,11495.0
2021-10-15 10:15:00,175.88,176.12,175.85,175.96,19378.0,167.1854,167.4135,167.1569,167.2614,19378.0
2021-10-15 10:20:00,176.0,176.13,176.0,176.03,2131.0,167.2995,167.423,167.2995,167.328,2131.0
2021-10-15 10:25:00,175.9,176.04,175.31,175.33,4039.0,167.2044,167.3375,166.6436,166.6626,4039.0
2021-10-15 10:30:00,175.3,175.41,175.18,175.18,4566.0,166.6341,166.7386,166.52,166.52,4566.0
2021-10-15 10:35:00,175.15,175.21,174.9,175.18,10512.0,166.4915,166.5485,166.2538,166.52,10512.0
2021-10-15 10:40:00,175.27,175.37,175.09,175.2,5051.0,166.6056,166.7006,166.4345,166.539,5051.0
2021-10-15 10:45:00,175.2,175.39,175.09,175.39,7490.0,166.539,166.7196,166.4345,166.7196,7490.0
2021-10-15 10:50:00,175.39,175.46,174.93,174.96,4892.0,166.7196,166.7862,166.2824,166.3109,4892.0
2021-10-15 10:55:00,174.89,174.92,174.78,174.89,6954.0,166.2443,166.2729,166.1398,166.2443,6954.0
2021-10-15 11:00:00,174.92,174.92,174.75,174.8,4473.0,166.2729,166.2729,166.1113,166.1588,4473.0
2021-10-15 11:05:00,174.81,174.81,174.57,174.69,5449.0,166.1683,166.1683,165.9402,166.0542,5449.0
2021-10-15 11:10:00,174.67,174.84,174.59,174.76,3727.0,166.0352,166.1968,165.9592,166.1208,3727.0
2021-10-15 11:15:00,174.73,174.77,174.55,174.58,3513.0,166.0922,166.1303,165.9211,165.9497,3513.0
2021-10-15 11:20:00,174.57,174.63,174.48,174.49,3678.0,165.9402,165.9972,165.8546,165.8641,3678.0
2021-10-15 11:25:00,174.49,174.6,174.46,174.6,2780.0,165.8641,165.9687,165.8356,165.9687,2780.0
2021-10-15 11:30:00,174.54,174.61,174.46,174.58,3803.0,165.9116,165.9782,165.8356,165.9497,3803.0
2021-10-15 11:35:00,174.55,174.77,174.55,174.69,2064.0,165.9211,166.1303,165.9211,166.0542,2064.0
2021-10-15 11:40:00,174.63,174.65,174.57,174.64,1177.0,165.9972,166.0162,165.9402,166.0067,1177.0
2021-10-15 11:45:00,174.72,174.9,174.72,174.88,4275.0,166.0827,166.2538,166.0827,166.2348,4275.0
2021-10-15 11:50:00,174.83,174.93,174.79,174.93,2150.0,166.1873,166.2824,166.1493,166.2824,2150.0
2021-10-15 11:55:00,174.98,175.06,174.95,174.95,3226.0,166.3299,166.4059,166.3014,166.3014,3226.0
2021-10-15 12:00:00,174.9,175.01,174.89,174.97,1921.0,166.2538,166.3584,166.2443,166.3204,1921.0
2021-10-15 12:05:00,175.02,175.02,174.85,174.85,2431.0,166.3679,166.3679,166.2063,166.2063,2431.0
2021-10-15 12:10:00,174.88,174.98,174.88,174.97,1990.0,166.2348,166.3299,166.2348,166.3204,1990.0
2021-10-15 12:15:00,174.96,174.99,174.94,174.97,2361.0,166.3109,166.3394,166.2919,166.3204,2361.0
2021-10-15 12:20:00,174.96,175.13,174.96,175.02,8811.0,166.3109,166.4725,166.3109,166.3679,8811.0
2021-10-15 12:25:00,174.94,174.95,174.79,174.81,2074.0,166.2919,166.3014,166.1493,166.1683,2074.0
2021-10-15 12:30:00,174.83,174.91,174.78,174.78,3172.0,166.1873,166.2633,166.1398,166.1398,3172.0
2021-10-15 12:35:00,174.75,174.79,174.65,174.66,2539.0,166.1113,166.1493,166.0162,166.0257,2539.0
2021-10-15 12:40:00,174.65,174.77,174.62,174.71,3279.0,166.0162,166.1303,165.9877,166.0732,3279.0
2021-10-15 12:45:00,174.73,174.73,174.7,174.7,1259.0,166.0922,166.0922,166.0637,166.0637,1259.0
2021-10-15 12:50:00,174.71,174.78,174.61,174.71,5225.0,166.0732,166.1398,165.9782,166.0732,5225.0
2021-10-15 12:55:00,174.67,174.67,174.43,174.43,2736.0,166.0352,166.0352,165.8071,165.8071,2736.0
2021-10-15 13:00:00,174.4,174.49,174.35,174.44,6433.0,165.7786,165.8641,165.731,165.8166,6433.0
2021-10-15 13:05:00,174.47,174.58,174.46,174.49,3436.0,165.8451,165.9497,165.8356,165.8641,3436.0
2021-10-15 13:10:00,174.5,174.5,174.39,174.44,10663.0,165.8736,165.8736,165.7691,165.8166,10663.0
2021-10-15 13:15:00,174.45,174.45,174.29,174.34,2160.0,165.8261,165.8261,165.674,165.7215,2160.0
2021-10-15 13:20:00,174.31,174.37,174.28,174.31,4038.0,165.693,165.75,165.6645,165.693,4038.0
2021-10-15 13:25:00,174.33,174.39,174.18,174.28,4695.0,165.712,165.7691,165.5694,165.6645,4695.0
2021-10-15 13:30:00,174.3,174.3,174.17,174.24,4755.0,165.6835,165.6835,165.5599,165.6265,4755.0
2021-10-15 13:35:00,174.24,174.32,174.17,174.25,7746.0,165.6265,165.7025,165.5599,165.636,7746.0
2021-10-15 13:40:00,174.26,174.26,174.07,174.14,6276.0,165.6455,165.6455,165.4649,165.5314,6276.0
2021-10-15 13:45:00,174.18,174.42,174.18,174.42,3617.0,165.5694,165.7976,165.5694,165.7976,3617.0
2021-10-15 13:50:00,174.43,174.48,174.38,174.48,1610.0,165.8071,165.8546,165.7595,165.8546,1610.0
2021-10-15 13:55:00,174.47,174.47,174.3,174.33,4221.0,165.8451,165.8451,165.6835,165.712,4221.0
2021-10-15 14:00:00,174.33,174.57,174.33,174.57,2832.0,165.712,165.9402,165.712,165.9402,2832.0
2021-10-15 14:05:00,174.62,174.89,174.61,174.89,4611.0,165.9877,166.2443,165.9782,166.2443,4611.0
2021-10-15 14:10:00,174.87,174.89,174.82,174.83,3498.0,166.2253,166.2443,166.1778,166.1873,3498.0
2021-10-15 14:15:00,174.85,174.92,174.79,174.92,4215.0,166.2063,166.2729,166.1493,166.2729,4215.0
2021-10-15 14:20:00,174.93,174.93,174.85,174.89,4880.0,166.2824,166.2824,166.2063,166.2443,4880.0
2021-10-15 14:25:00,175.0,175.04,174.88,174.93,2121.0,166.3489,166.3869,166.2348,166.2824,2121.0
2021-10-15 14:30:00,175.02,175.03,174.87,174.88,6258.0,166.3679,166.3774,166.2253,166.2348,6258.0
2021-10-15 14:35:00,174.91,174.93,174.85,174.88,3409.0,166.2633,166.2824,166.2063,166.2348,3409.0
2021-10-15 14:40:00,174.84,174.84,174.68,174.75,2510.0,166.1968,166.1968,166.0447,166.1113,2510.0
2021-10-15 14:45:00,174.73,174.73,174.6,174.66,2558.0,166.0922,166.0922,165.9687,166.0257,2558.0
2021-10-15 14:50:00,174.67,174.72,174.58,174.72,3151.0,166.0352,166.0827,165.9497,166.0827,3151.0
2021-10-15 14:55:00,174.75,174.87,174.75,174.86,3922.0,166.1113,166.2253,166.1113,166.2158,3922.0
2021-10-15 15:00:00,174.85,174.86,174.41,174.46,8376.0,166.2063,166.2158,165.7881,165.8356,8376.0
2021-10-15 15:05:00,174.44,174.46,174.17,174.17,10970.0,165.8166,165.8356,165.5599,165.5599,10970.0
2021-10-15 15:10:00,174.19,174.33,174.15,174.33,8263.0,165.5789,165.712,165.5409,165.712,8263.0
2021-10-15 15:15:00,174.33,174.36,174.0,174.0,7001.0,165.712,165.7405,165.3983,165.3983,7001.0
2021-10-15 15:20:00,174.06,174.06,173.9,174.03,4917.0,165.4554,165.4554,165.3033,165.4269,4917.0
2021-10-15 15:25:00,174.06,174.3,174.06,174.29,7024.0,165.4554,165.6835,165.4554,165.674,7024.0
2021-10-15 15:30:00,174.31,174.39,174.24,174.38,5503.0,165.693,165.7691,165.6265,165.7595,5503.0
2021-10-15 15:35:00,174.41,174.5,174.38,174.4,11220.0,165.7881,165.8736,165.7595,165.7786,11220.0
2021-10-15 15:40:00,174.4,174.44,174.29,174.29,7721.0,165.7786,165.8166,165.674,165.674,7721.0
2021-10-15 15:45:00,174.3,174.43,174.23,174.33,10919.0,165.6835,165.8071,165.617,165.712,10919.0
2021-10-15 15:50:00,174.31,174.44,174.05,174.07,24729.0,165.693,165.8166,165.4459,165.4649,24729.0
2021-10-15 15:55:00,174.07,174.13,173.97,174.06,44054.0,165.4649,165.5219,165.3698,165.4554,44054.0
2021-10-18 09:30:00,172.74,172.8,172.44,172.56,11092.0,164.2006,164.2577,163.9155,164.0295,11092.0
2021-10-18 09:35:00,172.51,172.91,172.38,172.77,3143.0,163.982,164.3622,163.8584,164.2291,3143.0
2021-10-18 09:40:00,173.05,173.64,173.0,173.59,4143.0,164.4953,165.0561,164.4478,165.0086,4143.0
2021-10-18 09:45:00,173.74,173.83,173.67,173.79,1489.0,165.1512,165.2367,165.0846,165.1987,1489.0
2021-10-18 09:50:00,173.79,174.05,173.79,173.8,8990.0,165.1987,165.4459,165.1987,165.2082,8990.0
2021-10-18 09:55:00,173.96,174.06,173.77,173.98,3584.0,165.3603,165.4554,165.1797,165.3793,3584.0
2021-10-18 10:00:00,173.86,174.07,173.86,173.9,3447.0,165.2653,165.4649,165.2653,165.3033,3447.0
2021-10-18 10:05:00,173.94,174.02,173.71,173.85,3327.0,165.3413,165.4173,165.1227,165.2558,3327.0
2021-10-18 10:10:00,173.77,173.86,173.6,173.8,3300.0,165.1797,165.2653,165.0181,165.2082,3300.0
2021-10-18 10:15:00,173.62,173.78,173.49,173.78,1823.0,165.0371,165.1892,164.9135,165.1892,1823.0
2021-10-18 10:20:00,173.85,174.07,173.61,173.95,5127.0,165.2558,165.4649,165.0276,165.3508,5127.0
2021-10-18 10:25:00,173.9,174.02,173.9,173.94,5007.0,165.3033,165.4173,165.3033,165.3413,5007.0
2021-10-18 10:30:00,173.94,174.19,173.77,174.19,5352.0,165.3413,165.5789,165.1797,165.5789,5352.0
2021-10-18 10:35:00,174.04,174.4,174.04,174.4,5929.0,165.4364,165.7786,165.4364,165.7786,5929.0
2021-10-18 10:40:00,174.33,174.38,174.28,174.32,2330.0,165.712,165.7595,165.6645,165.7025,2330.0
2021-10-18 10:45:00,174.28,174.5,174.19,174.32,31945.0,165.6645,165.8736,165.5789,165.7025,31945.0
2021-10-18 10:50:00,174.15,174.15,173.96,174.02,700.0,165.5409,165.5409,165.3603,165.4173,700.0
2021-10-18 10:55:00,173.91,174.17,173.89,174.17,2713.0,165.3128,165.5599,165.2938,165.5599,2713.0
2021-10-18 11:00:00,174.24,174.31,174.17,174.27,1483.0,165.6265,165.693,165.5599,165.655,1483.0
2021-10-18 11:05:00,174.34,174.57,174.34,174.57,6536.0,165.7215,165.9402,165.7215,165.9402,6536.0
2021-10-18 11:10:00,174.53,174.87,174.51,174.85,6183.0,165.9021,166.2253,165.8831,166.2063,6183.0
2021-10-18 11:15:00,174.93,175.07,174.93,174.96,12494.0,166.2824,166.4154,166.2824,166.3109,12494.0
2021-10-18 11:20:00,174.93,175.1,174.93,174.96,4363.0,166.2824,166.444,166.2824,166.3109,4363.0
2021-10-18 11:25:00,174.88,174.89,174.62,174.64,3583.0,166.2348,166.2443,165.9877,166.0067,3583.0
2021-10-18 11:30:00,174.58,174.84,174.58,174.72,7794.0,165.9497,166.1968,165.9497,166.0827,7794.0
2021-10-18 11:35:00,174.7,174.81,174.69,174.75,9693.0,166.0637,166.1683,166.0542,166.1113,9693.0
2021-10-18 11:40:00,174.78,174.83,174.78,174.83,6315.0,166.1398,166.1873,166.1398,166.1873,6315.0
2021-10-18 11:45:00,174.88,175.06,174.86,174.97,5849.0,166.2348,166.4059,166.2158,166.3204,5849.0
2021-10-18 11:50:00,174.91,175.05,174.91,174.99,4755.0,166.2633,166.3964,166.2633,166.3394,4755.0
2021-10-18 11:55:00,175.0,175.08,174.93,174.97,2382.0,166.3489,166.4249,166.2824,166.3204,2382.0
2021-10-18 12:00:00,174.93,175.08,174.86,175.07,5188.0,166.2824,166.4249,166.2158,166.4154,5188.0
2021-10-18 12:05:00,175.07,175.15,174.97,175.14,9351.0,166.4154,166.4915,166.3204,166.482,9351.0
2021-10-18 12:10:00,175.14,175.21,175.03,175.03,4419.0,166.482,166.5485,166.3774,166.3774,4419.0
2021-10-18 12:15:00,175.04,175.09,174.92,174.92,2822.0,166.3869,166.4345,166.2729,166.2729,2822.0
2021-10-18 12:20:00,174.9,174.91,174.81,174.81,2531.0,166.2538,166.2633,166.1683,166.1683,2531.0
2021-10-18 12:25:00,174.83,174.83,174.7,174.8,2512.0,166.1873,166.1873,166.0637,166.1588,2512.0
2021-10-18 12:30:00,174.72,175.03,174.71,175.03,68980.0,166.0827,166.3774,166.0732,166.3774,68980.0
2021-10-18 12:35:00,175.08,175.11,174.99,175.01,4342.0,166.4249,166.4535,166.3394,166.3584,4342.0
2021-10-18 12:40:00,175.0,175.0,174.88,174.93,6652.0,166.3489,166.3489,166.2348,166.2824,6652.0
2021-10-18 12:45:00,174.93,175.12,174.92,175.04,11500.0,166.2824,166.463,166.2729,166.3869,11500.0
2021-10-18 12:50:00,175.02,175.11,174.96,175.11,1000.0,166.3679,166.4535,166.3109,166.4535,1000.0
2021-10-18 12:55:00,175.1,175.2,175.03,175.2,3747.0,166.444,166.539,166.3774,166.539,3747.0
2021-10-18 13:00:00,175.17,175.29,175.16,175.27,4448.0,166.5105,166.6246,166.501,166.6056,4448.0
2021-10-18 13:05:00,175.24,175.28,175.2,175.25,3997.0,166.577,166.6151,166.539,166.5865,3997.0
2021-10-18 13:10:00,175.24,175.25,175.14,175.14,2176.0,166.577,166.5865,166.482,166.482,2176.0
2021-10-18 13:15:00,175.16,175.16,175.11,175.14,1203.0,166.501,166.501,166.4535,166.482,1203.0
2021-10-18 13:20:00,175.17,175.24,175.11,175.13,2332.0,166.5105,166.577,166.4535,166.4725,2332.0
2021-10-18 13:25:00,175.1,175.12,175.04,175.05,3200.0,166.444,166.463,166.3869,166.3964,3200.0
2021-10-18 13:30:00,175.05,175.13,175.02,175.04,1781.0,166.3964,166.4725,166.3679,166.3869,1781.0
2021-10-18 13:35:00,175.02,175.23,175.02,175.21,2654.0,166.3679,166.5675,166.3679,166.5485,2654.0
2021-10-18 13:40:00,175.23,175.39,175.23,175.36,1423.0,166.5675,166.7196,166.5675,166.6911,1423.0
2021-10-18 13:45:00,175.45,175.58,175.45,175.5,10344.0,166.7767,166.9002,166.7767,166.8242,10344.0
2021-10-18 13:50:00,175.5,175.62,175.46,175.56,13484.0,166.8242,166.9383,166.7862,166.8812,13484.0
2021-10-18 13:55:00,175.57,175.91,175.56,175.79,4846.0,166.8907,167.2139,166.8812,167.0998,4846.0
2021-10-18 14:00:00,175.8,175.9,175.75,175.87,3044.0,167.1094,167.2044,167.0618,167.1759,3044.0
2021-10-18 14:05:00,175.9,176.11,175.9,176.09,5258.0,167.2044,167.404,167.2044,167.385,5258.0
2021-10-18 14:10:00,176.05,176.21,176.04,176.12,2430.0,167.347,167.4991,167.3375,167.4135,2430.0
2021-10-18 14:15:00,176.1,176.2,176.08,176.16,3252.0,167.3945,167.4896,167.3755,167.4516,3252.0
2021-10-18 14:20:00,176.14,176.28,176.09,176.1,5502.0,167.4325,167.5656,167.385,167.3945,5502.0
2021-10-18 14:25:00,176.07,176.07,175.95,175.98,4772.0,167.366,167.366,167.2519,167.2805,4772.0
2021-10-18 14:30:00,175.95,175.95,175.8,175.93,5309.0,167.2519,167.2519,167.1094,167.2329,5309.0
2021-10-18 14:35:00,175.9,175.92,175.75,175.76,4208.0,167.2044,167.2234,167.0618,167.0713,4208.0
2021-10-18 14:40:00,175.81,175.81,175.67,175.67,1878.0,167.1189,167.1189,166.9858,166.9858,1878.0
2021-10-18 14:45:00,175.61,175.62,175.52,175.6,4733.0,166.9287,166.9383,166.8432,166.9192,4733.0
2021-10-18 14:50:00,175.61,175.65,175.6,175.64,7438.0,166.9287,166.9668,166.9192,166.9573,7438.0
2021-10-18 14:55:00,175.69,175.83,175.69,175.78,12170.0,167.0048,167.1379,167.0048,167.0903,12170.0
2021-10-18 15:00:00,175.77,175.77,175.54,175.54,10770.0,167.0808,167.0808,166.8622,166.8622,10770.0
2021-10-18 15:05:00,175.56,175.56,175.39,175.42,4257.0,166.8812,166.8812,166.7196,166.7481,4257.0
2021-10-18 15:10:00,175.44,175.57,175.44,175.49,3922.0,166.7671,166.8907,166.7671,166.8147,3922.0
2021-10-18 15:15:00,175.56,175.65,175.52,175.62,4114.0,166.8812,166.9668,166.8432,166.9383,4114.0
2021-10-18 15:20:00,175.62,175.79,175.62,175.68,6232.0,166.9383,167.0998,166.9383,166.9953,6232.0
2021-10-18 15:25:00,175.63,175.63,175.44,175.51,3703.0,166.9478,166.9478,166.7671,166.8337,3703.0
2021-10-18 15:30:00,175.46,175.6,175.45,175.48,5846.0,166.7862,166.9192,166.7767,166.8052,5846.0
2021-10-18 15:35:00,175.48,175.48,175.26,175.32,6291.0,166.8052,166.8052,166.596,166.6531,6291.0
2021-10-18 15:40:00,175.37,175.46,175.32,175.4,7648.0,166.7006,166.7862,166.6531,166.7291,7648.0
2021-10-18 15:45:00,175.38,175.63,175.38,175.55,6959.0,166.7101,166.9478,166.7101,166.8717,6959.0
2021-10-18 15:50:00,175.71,175.88,175.58,175.88,13415.0,167.0238,167.1854,166.9002,167.1854,13415.0
2021-10-18 15:55:00,175.86,175.92,175.43,175.66,55601.0,167.1664,167.2234,166.7576,166.9763,55601.0
2021-10-19 09:30:00,177.51,177.68,176.94,177.68,17344.0,168.7348,168.8964,168.193,168.8964,17344.0
2021-10-19 09:35:00,177.41,177.41,176.71,176.71,2307.0,168.6398,168.6398,167.9744,167.9744,2307.0
2021-10-19 09:40:00,176.67,176.98,176.32,176.32,5017.0,167.9363,168.231,167.6036,167.6036,5017.0
2021-10-19 09:45:00,176.34,176.37,175.59,175.61,10454.0,167.6227,167.6512,166.9097,166.9287,10454.0
2021-10-19 09:50:00,175.63,176.07,175.58,175.7,2659.0,166.9478,167.366,166.9002,167.0143,2659.0
2021-10-19 09:55:00,175.84,176.01,175.73,175.84,2805.0,167.1474,167.309,167.0428,167.1474,2805.0
2021-10-19 10:00:00,175.8,175.89,175.46,175.73,16313.0,167.1094,167.1949,166.7862,167.0428,16313.0
2021-10-19 10:05:00,175.8,176.08,175.59,175.97,2355.0,167.1094,167.3755,166.9097,167.2709,2355.0
2021-10-19 10:10:00,176.09,176.38,176.06,176.22,6711.0,167.385,167.6607,167.3565,167.5086,6711.0
2021-10-19 10:15:00,176.32,176.52,176.27,176.44,3137.0,167.6036,167.7938,167.5561,167.7177,3137.0
2021-10-19 10:20:00,176.49,176.49,176.13,176.19,3002.0,167.7652,167.7652,167.423,167.4801,3002.0
2021-10-19 10:25:00,176.15,176.33,176.14,176.33,2020.0,167.4421,167.6132,167.4325,167.6132,2020.0
2021-10-19 10:30:00,176.3,176.3,176.06,176.1,2509.0,167.5846,167.5846,167.3565,167.3945,2509.0
2021-10-19 10:35:00,176.13,176.2,175.89,175.98,2700.0,167.423,167.4896,167.1949,167.2805,2700.0
2021-10-19 10:40:00,175.98,176.09,175.93,175.93,2800.0,167.2805,167.385,167.2329,167.2329,2800.0
2021-10-19 10:45:00,175.88,175.95,175.8,175.94,3100.0,167.1854,167.2519,167.1094,167.2424,3100.0
2021-10-19 10:50:00,176.06,176.26,176.06,176.26,1126.0,167.3565,167.5466,167.3565,167.5466,1126.0
2021-10-19 10:55:00,176.31,176.32,176.21,176.21,1200.0,167.5941,167.6036,167.4991,167.4991,1200.0
2021-10-19 11:00:00,176.23,176.33,175.98,176.04,3102.0,167.5181,167.6132,167.2805,167.3375,3102.0
2021-10-19 11:05:00,176.04,176.15,175.97,176.13,2932.0,167.3375,167.4421,167.2709,167.423,2932.0
2021-10-19 11:10:00,176.12,176.41,176.12,176.41,1610.0,167.4135,167.6892,167.4135,167.6892,1610.0
2021-10-19 11:15:00,176.38,176.83,176.38,176.83,4768.0,167.6607,168.0884,167.6607,168.0884,4768.0
2021-10-19 11:20:00,176.83,176.98,176.83,176.92,2442.0,168.0884,168.231,168.0884,168.174,2442.0
2021-10-19 11:25:00,176.92,177.13,176.89,177.01,5565.0,168.174,168.3736,168.1455,168.2595,5565.0
2021-10-19 11:30:00,177.07,177.14,176.72,176.72,5080.0,168.3166,168.3831,167.9839,167.9839,5080.0
2021-10-19 11:35:00,176.63,176.81,176.63,176.8,1703.0,167.8983,168.0694,167.8983,168.0599,1703.0
2021-10-19 11:40:00,176.77,176.88,176.77,176.82,2141.0,168.0314,168.136,168.0314,168.0789,2141.0
2021-10-19 11:45:00,176.85,176.98,176.84,176.96,2102.0,168.1074,168.231,168.0979,168.212,2102.0
2021-10-19 11:50:00,176.96,177.18,176.93,177.18,4327.0,168.212,168.4211,168.1835,168.4211,4327.0
2021-10-19 11:55:00,177.24,177.39,177.24,177.31,2540.0,168.4782,168.6208,168.4782,168.5447,2540.0
2021-10-19 12:00:00,177.3,177.45,177.24,177.27,5933.0,168.5352,168.6778,168.4782,168.5067,5933.0
2021-10-19 12:05:00,177.26,177.35,177.22,177.35,2513.0,168.4972,168.5827,168.4592,168.5827,2513.0
2021-10-19 12:10:00,177.34,177.34,177.21,177.3,2070.0,168.5732,168.5732,168.4496,168.5352,2070.0
2021-10-19 12:15:00,177.28,177.28,177.07,177.09,3234.0,168.5162,168.5162,168.3166,168.3356,3234.0
2021-10-19 12:20:00,177.09,177.18,177.08,177.12,2787.0,168.3356,168.4211,168.3261,168.3641,2787.0
2021-10-19 12:25:00,177.13,177.13,176.91,176.92,3227.0,168.3736,168.3736,168.1645,168.174,3227.0
2021-10-19 12:30:00,176.94,176.99,176.52,176.53,5910.0,168.193,168.2405,167.7938,167.8033,5910.0
2021-10-19 12:35:00,176.59,176.63,176.55,176.55,6349.0,167.8603,167.8983,167.8223,167.8223,6349.0
2021-10-19 12:40:00,176.52,176.7,176.37,176.66,20209.0,167.7938,167.9649,167.6512,167.9268,20209.0
2021-10-19 12:45:00,176.66,176.66,176.32,176.32,7443.0,167.9268,167.9268,167.6036,167.6036,7443.0
2021-10-19 12:50:00,176.32,176.32,176.12,176.19,7770.0,167.6036,167.6036,167.4135,167.4801,7770.0
2021-10-19 12:55:00,176.2,176.24,176.09,176.15,7376.0,167.4896,167.5276,167.385,167.4421,7376.0
2021-10-19 13:00:00,176.11,176.14,175.93,175.93,4295.0,167.404,167.4325,167.2329,167.2329,4295.0
2021-10-19 13:05:00,175.89,175.89,175.72,175.87,3253.0,167.1949,167.1949,167.0333,167.1759,3253.0
2021-10-19 13:10:00,175.8,175.84,175.75,175.81,1981.0,167.1094,167.1474,167.0618,167.1189,1981.0
2021-10-19 13:15:00,175.81,175.88,175.72,175.88,2676.0,167.1189,167.1854,167.0333,167.1854,2676.0
2021-10-19 13:20:00,175.89,175.92,175.81,175.83,1700.0,167.1949,167.2234,167.1189,167.1379,1700.0
2021-10-19 13:25:00,175.84,175.92,175.73,175.91,2906.0,167.1474,167.2234,167.0428,167.2139,2906.0
2021-10-19 13:30:00,175.9,176.03,175.88,176.03,16200.0,167.2044,167.328,167.1854,167.328,16200.0
2021-10-19 13:35:00,176.03,176.04,175.95,176.0,3635.0,167.328,167.3375,167.2519,167.2995,3635.0
2021-10-19 13:40:00,175.96,175.98,175.9,175.94,3335.0,167.2614,167.2805,167.2044,167.2424,3335.0
2021-10-19 13:45:00,175.94,175.94,175.63,175.63,6267.0,167.2424,167.2424,166.9478,166.9478,6267.0
2021-10-19 13:50:00,175.61,176.0,175.59,175.96,13667.0,166.9287,167.2995,166.9097,167.2614,13667.0
2021-10-19 13:55:00,175.96,175.97,175.88,175.88,4423.0,167.2614,167.2709,167.1854,167.1854,4423.0
2021-10-19 14:00:00,175.88,175.92,175.82,175.88,4577.0,167.1854,167.2234,167.1284,167.1854,4577.0
2021-10-19 14:05:00,175.88,175.92,175.76,175.77,3403.0,167.1854,167.2234,167.0713,167.0808,3403.0
2021-10-19 14:10:00,175.8,175.82,175.7,175.7,3124.0,167.1094,167.1284,167.0143,167.0143,3124.0
2021-10-19 14:15:00,175.67,175.67,175.5,175.5,1313.0,166.9858,166.9858,166.8242,166.8242,1313.0
2021-10-19 14:20:00,175.46,175.46,175.26,175.36,4641.0,166.7862,166.7862,166.596,166.6911,4641.0
2021-10-19 14:25:00,175.31,175.38,175.25,175.38,2357.0,166.6436,166.7101,166.5865,166.7101,2357.0
2021-10-19 14:30:00,175.37,175.38,175.16,175.24,2729.0,166.7006,166.7101,166.501,166.577,2729.0
2021-10-19 14:35:00,175.25,175.33,175.2,175.31,5723.0,166.5865,166.6626,166.539,166.6436,5723.0
2021-10-19 14:40:00,175.31,175.72,175.26,175.54,4617.0,166.6436,167.0333,166.596,166.8622,4617.0
2021-10-19 14:45:00,175.58,175.59,175.43,175.57,3710.0,166.9002,166.9097,166.7576,166.8907,3710.0
2021-10-19 14:50:00,175.62,175.71,175.62,175.67,3028.0,166.9383,167.0238,166.9383,166.9858,3028.0
2021-10-19 14:55:00,175.62,175.66,175.53,175.58,5969.0,166.9383,166.9763,166.8527,166.9002,5969.0
2021-10-19 15:00:00,175.55,175.65,175.49,175.65,4130.0,166.8717,166.9668,166.8147,166.9668,4130.0
2021-10-19 15:05:00,175.62,175.66,175.58,175.61,6281.0,166.9383,166.9763,166.9002,166.9287,6281.0
2021-10-19 15:10:00,175.59,175.59,175.42,175.43,7822.0,166.9097,166.9097,166.7481,166.7576,7822.0
2021-10-19 15:15:00,175.41,175.58,175.4,175.54,6823.0,166.7386,166.9002,166.7291,166.8622,6823.0
2021-10-19 15:20:00,175.54,175.54,175.22,175.22,7195.0,166.8622,166.8622,166.558,166.558,7195.0
2021-10-19 15:25:00,175.23,175.26,175.16,175.24,9591.0,166.5675,166.596,166.501,166.577,9591.0
2021-10-19 15:30:00,175.22,175.24,174.95,175.04,26135.0,166.558,166.577,166.3014,166.3869,26135.0
2021-10-19 15:35:00,175.05,175.16,175.04,175.11,17812.0,166.3964,166.501,166.3869,166.4535,17812.0
2021-10-19 15:40:00,175.12,175.25,175.11,175.17,14961.0,166.463,166.5865,166.4535,166.5105,14961.0
2021-10-19 15:45:00,175.17,175.22,174.99,175.01,35385.0,166.5105,166.558,166.3394,166.3584,35385.0
2021-10-19 15:50:00,174.99,175.31,174.97,175.31,45183.0,166.3394,166.6436,166.3204,166.6436,45183.0
2021-10-19 15:55:00,175.35,175.57,175.15,175.57,95185.0,166.6816,166.8907,166.4915,166.8907,95185.0
2021-10-20 09:30:00,176.25,176.79,175.3,175.3,26180.0,167.5371,168.0504,166.6341,166.6341,26180.0
2021-10-20 09:35:00,175.69,175.77,175.08,175.22,16595.0,167.0048,167.0808,166.4249,166.558,16595.0
2021-10-20 09:40:00,175.24,175.49,174.73,175.06,13916.0,166.577,166.8147,166.0922,166.4059,13916.0
2021-10-20 09:45:00,175.05,175.4,174.95,175.4,8601.0,166.3964,166.7291,166.3014,166.7291,8601.0
2021-10-20 09:50:00,175.62,175.84,175.62,175.65,1601.0,166.9383,167.1474,166.9383,166.9668,1601.0
2021-10-20 09:55:00,175.41,175.52,175.34,175.43,2340.0,166.7386,166.8432,166.6721,166.7576,2340.0
2021-10-20 10:00:00,175.35,175.62,175.25,175.62,8440.0,166.6816,166.9383,166.5865,166.9383,8440.0
2021-10-20 10:05:00,175.76,176.07,175.66,176.07,5286.0,167.0713,167.366,166.9763,167.366,5286.0
2021-10-20 10:10:00,176.17,176.35,176.17,176.3,18702.0,167.4611,167.6322,167.4611,167.5846,18702.0
2021-10-20 10:15:00,176.31,176.5,176.19,176.45,6325.0,167.5941,167.7747,167.4801,167.7272,6325.0
2021-10-20 10:20:00,176.47,176.79,176.47,176.79,5251.0,167.7462,168.0504,167.7462,168.0504,5251.0
2021-10-20 10:25:00,176.79,177.2,176.79,177.2,5267.0,168.0504,168.4401,168.0504,168.4401,5267.0
2021-10-20 10:30:00,177.3,177.83,177.21,177.56,25648.0,168.5352,169.039,168.4496,168.7823,25648.0
2021-10-20 10:35:00,177.58,177.72,177.32,177.32,7241.0,168.8014,168.9344,168.5542,168.5542,7241.0
2021-10-20 10:40:00,177.29,177.44,177.25,177.3,5656.0,168.5257,168.6683,168.4877,168.5352,5656.0
2021-10-20 10:45:00,177.3,177.38,177.19,177.27,5104.0,168.5352,168.6112,168.4306,168.5067,5104.0
2021-10-20 10:50:00,177.29,177.36,177.17,177.23,5527.0,168.5257,168.5922,168.4116,168.4687,5527.0
2021-10-20 10:55:00,177.24,177.31,177.18,177.25,7009.0,168.4782,168.5447,168.4211,168.4877,7009.0
2021-10-20 11:00:00,177.19,177.57,177.19,177.41,4528.0,168.4306,168.7919,168.4306,168.6398,4528.0
2021-10-20 11:05:00,177.39,177.68,177.38,177.6,6488.0,168.6208,168.8964,168.6112,168.8204,6488.0
2021-10-20 11:10:00,177.55,177.57,177.36,177.39,2258.0,168.7728,168.7919,168.5922,168.6208,2258.0
2021-10-20 11:15:00,177.3,177.37,177.2,177.29,4998.0,168.5352,168.6017,168.4401,168.5257,4998.0
2021-10-20 11:20:00,177.33,177.45,177.27,177.27,3402.0,168.5637,168.6778,168.5067,168.5067,3402.0
2021-10-20 11:25:00,177.28,177.37,177.04,177.04,3500.0,168.5162,168.6017,168.2881,168.2881,3500.0
2021-10-20 11:30:00,176.94,177.17,176.9,177.11,3009.0,168.193,168.4116,168.155,168.3546,3009.0
2021-10-20 11:35:00,177.17,177.26,177.13,177.26,2351.0,168.4116,168.4972,168.3736,168.4972,2351.0
2021-10-20 11:40:00,177.19,177.22,177.07,177.07,1994.0,168.4306,168.4592,168.3166,168.3166,1994.0
2021-10-20 11:45:00,177.06,177.24,177.0,177.24,3321.0,168.3071,168.4782,168.25,168.4782,3321.0
2021-10-20 11:50:00,177.26,177.43,177.24,177.43,2686.0,168.4972,168.6588,168.4782,168.6588,2686.0
2021-10-20 11:55:00,177.46,177.49,177.3,177.32,2215.0,168.6873,168.7158,168.5352,168.5542,2215.0
2021-10-20 12:00:00,177.33,177.33,177.07,177.14,4968.0,168.5637,168.5637,168.3166,168.3831,4968.0
2021-10-20 12:05:00,177.08,177.11,176.94,176.99,4174.0,168.3261,168.3546,168.193,168.2405,4174.0
2021-10-20 12:10:00,176.92,177.02,176.88,176.88,5854.0,168.174,168.269,168.136,168.136,5854.0
2021-10-20 12:15:00,176.84,176.88,176.73,176.86,3703.0,168.0979,168.136,167.9934,168.117,3703.0
2021-10-20 12:20:00,176.8,176.97,176.8,176.97,2674.0,168.0599,168.2215,168.0599,168.2215,2674.0
2021-10-20 12:25:00,176.89,176.93,176.82,176.82,2214.0,168.1455,168.1835,168.0789,168.0789,2214.0
2021-10-20 12:30:00,176.86,176.97,176.85,176.86,3176.0,168.117,168.2215,168.1074,168.117,3176.0
2021-10-20 12:35:00,176.85,176.93,176.85,176.93,1867.0,168.1074,168.1835,168.1074,168.1835,1867.0
2021-10-20 12:40:00,176.91,177.03,176.91,176.97,2432.0,168.1645,168.2785,168.1645,168.2215,2432.0
2021-10-20 12:45:00,176.98,177.29,176.96,177.27,4801.0,168.231,168.5257,168.212,168.5067,4801.0
2021-10-20 12:50:00,177.22,177.39,177.2,177.39,2179.0,168.4592,168.6208,168.4401,168.6208,2179.0
2021-10-20 12:55:00,177.4,177.4,177.23,177.23,2821.0,168.6303,168.6303,168.4687,168.4687,2821.0
2021-10-20 13:00:00,177.26,177.27,177.07,177.14,2278.0,168.4972,168.5067,168.3166,168.3831,2278.0
2021-10-20 13:05:00,177.16,177.27,177.12,177.26,3027.0,168.4021,168.5067,168.3641,168.4972,3027.0
2021-10-20 13:10:00,177.27,177.29,177.18,177.21,2340.0,168.5067,168.5257,168.4211,168.4496,2340.0
2021-10-20 13:15:00,177.23,177.25,177.02,177.03,4884.0,168.4687,168.4877,168.269,168.2785,4884.0
2021-10-20 13:20:00,177.01,177.01,176.86,176.97,4023.0,168.2595,168.2595,168.117,168.2215,4023.0
2021-10-20 13:25:00,176.95,177.04,176.79,176.81,21069.0,168.2025,168.2881,168.0504,168.0694,21069.0
2021-10-20 13:30:00,176.75,176.8,176.69,176.72,3833.0,168.0124,168.0599,167.9554,167.9839,3833.0
2021-10-20 13:35:00,176.69,176.84,176.69,176.8,9083.0,167.9554,168.0979,167.9554,168.0599,9083.0
2021-10-20 13:40:00,176.76,176.76,176.65,176.69,2342.0,168.0219,168.0219,167.9173,167.9554,2342.0
2021-10-20 13:45:00,176.67,176.7,176.59,176.7,2773.0,167.9363,167.9649,167.8603,167.9649,2773.0
2021-10-20 13:50:00,176.7,176.75,176.65,176.65,8276.0,167.9649,168.0124,167.9173,167.9173,8276.0
2021-10-20 13:55:00,176.65,176.69,176.62,176.62,5680.0,167.9173,167.9554,167.8888,167.8888,5680.0
2021-10-20 14:00:00,176.65,177.02,176.61,177.02,5705.0,167.9173,168.269,167.8793,168.269,5705.0
2021-10-20 14:05:00,176.95,177.02,176.93,177.0,3394.0,168.2025,168.269,168.1835,168.25,3394.0
2021-10-20 14:10:00,176.95,177.03,176.95,176.98,2953.0,168.2025,168.2785,168.2025,168.231,2953.0
2021-10-20 14:15:00,176.98,177.18,176.98,177.02,2841.0,168.231,168.4211,168.231,168.269,2841.0
2021-10-20 14:20:00,177.01,177.02,176.83,176.96,3765.0,168.2595,168.269,168.0884,168.212,3765.0
2021-10-20 14:25:00,176.91,176.97,176.81,176.81,500.0,168.1645,168.2215,168.0694,168.0694,500.0
2021-10-20 14:30:00,176.85,176.93,176.85,176.89,2500.0,168.1074,168.1835,168.1074,168.1455,2500.0
2021-10-20 14:35:00,176.86,176.93,176.84,176.88,2235.0,168.117,168.1835,168.0979,168.136,2235.0
2021-10-20 14:40:00,176.9,176.9,176.73,176.73,4285.0,168.155,168.155,167.9934,167.9934,4285.0
2021-10-20 14:45:00,176.7,176.71,176.6,176.63,2965.0,167.9649,167.9744,167.8698,167.8983,2965.0
2021-10-20 14:50:00,176.68,176.93,176.62,176.93,11572.0,167.9458,168.1835,167.8888,168.1835,11572.0
2021-10-20 14:55:00,176.93,177.0,176.77,176.89,17607.0,168.1835,168.25,168.0314,168.1455,17607.0
2021-10-20 15:00:00,176.92,176.97,176.73,176.8,5425.0,168.174,168.2215,167.9934,168.0599,5425.0
2021-10-20 15:05:00,176.82,176.95,176.82,176.95,4107.0,168.0789,168.2025,168.0789,168.2025,4107.0
2021-10-20 15:10:00,176.94,176.95,176.74,176.74,9228.0,168.193,168.2025,168.0029,168.0029,9228.0
2021-10-20 15:15:00,176.72,176.72,176.45,176.56,8009.0,167.9839,167.9839,167.7272,167.8318,8009.0
2021-10-20 15:20:00,176.54,176.76,176.54,176.71,5714.0,167.8128,168.0219,167.8128,167.9744,5714.0
2021-10-20 15:25:00,176.73,176.75,176.6,176.63,5791.0,167.9934,168.0124,167.8698,167.8983,5791.0
2021-10-20 15:30:00,176.52,176.67,176.5,176.64,5693.0,167.7938,167.9363,167.7747,167.9078,5693.0
2021-10-20 15:35:00,176.65,176.68,176.49,176.59,11694.0,167.9173,167.9458,167.7652,167.8603,11694.0
2021-10-20 15:40:00,176.62,176.69,176.48,176.56,10970.0,167.8888,167.9554,167.7557,167.8318,10970.0
2021-10-20 15:45:00,176.54,176.69,176.45,176.49,15938.0,167.8128,167.9554,167.7272,167.7652,15938.0
2021-10-20 15:50:00,176.46,176.59,176.3,176.56,20653.0,167.7367,167.8603,167.5846,167.8318,20653.0
2021-10-20 15:55:00,176.53,176.58,176.31,176.58,59004.0,167.8033,167.8508,167.5941,167.8508,59004.0
2021-10-21 09:30:00,176.36,176.8,175.91,176.47,19108.0,167.6417,168.0599,167.2139,167.7462,19108.0
2021-10-21 09:35:00,176.35,176.6,175.88,175.9,4129.0,167.6322,167.8698,167.1854,167.2044,4129.0
2021-10-21 09:40:00,175.94,176.16,175.67,176.16,2006.0,167.2424,167.4516,166.9858,167.4516,2006.0
2021-10-21 09:45:00,176.24,176.78,176.07,176.5,3571.0,167.5276,168.0409,167.366,167.7747,3571.0
2021-10-21 09:50:00,176.43,177.11,176.43,176.93,6081.0,167.7082,168.3546,167.7082,168.1835,6081.0
2021-10-21 09:55:00,176.99,177.26,176.96,177.21,12404.0,168.2405,168.4972,168.212,168.4496,12404.0
2021-10-21 10:00:00,177.3,177.46,177.04,177.29,8954.0,168.5352,168.6873,168.2881,168.5257,8954.0
2021-10-21 10:05:00,177.36,177.74,177.36,177.72,5958.0,168.5922,168.9534,168.5922,168.9344,5958.0
2021-10-21 10:10:00,177.73,178.16,177.61,178.06,9784.0,168.9439,169.3527,168.8299,169.2576,9784.0
2021-10-21 10:15:00,178.03,178.28,177.83,178.12,6184.0,169.2291,169.4668,169.039,169.3147,6184.0
2021-10-21 10:20:00,178.06,178.15,177.88,178.0,14016.0,169.2576,169.3432,169.0865,169.2006,14016.0
2021-10-21 10:25:00,178.0,178.03,177.79,177.91,8802.0,169.2006,169.2291,169.001,169.115,8802.0
2021-10-21 10:30:00,177.96,178.35,177.96,178.34,9111.0,169.1626,169.5333,169.1626,169.5238,9111.0
2021-10-21 10:35:00,178.36,178.54,177.95,177.95,21791.0,169.5428,169.7139,169.1531,169.1531,21791.0
2021-10-21 10:40:00,177.93,178.01,177.75,178.01,3801.0,169.1341,169.2101,168.963,169.2101,3801.0
2021-10-21 10:45:00,178.0,178.23,178.0,178.16,5731.0,169.2006,169.4192,169.2006,169.3527,5731.0
2021-10-21 10:50:00,178.15,178.15,177.86,177.87,5614.0,169.3432,169.3432,169.0675,169.077,5614.0
2021-10-21 10:55:00,177.96,178.05,177.9,178.0,6732.0,169.1626,169.2481,169.1055,169.2006,6732.0
2021-10-21 11:00:00,177.97,178.71,177.97,178.58,16217.0,169.1721,169.8755,169.1721,169.7519,16217.0
2021-10-21 11:05:00,178.64,178.85,178.39,178.47,11137.0,169.809,170.0086,169.5713,169.6474,11137.0
2021-10-21 11:10:00,178.41,178.42,178.17,178.19,7530.0,169.5903,169.5998,169.3622,169.3812,7530.0
2021-10-21 11:15:00,178.22,178.38,178.19,178.19,5348.0,169.4097,169.5618,169.3812,169.3812,5348.0
2021-10-21 11:20:00,178.18,178.54,178.18,178.51,7699.0,169.3717,169.7139,169.3717,169.6854,7699.0
2021-10-21 11:25:00,178.54,178.67,178.47,178.56,11402.0,169.7139,169.8375,169.6474,169.7329,11402.0
2021-10-21 11:30:00,178.62,178.78,178.54,178.77,23767.0,169.7899,169.942,169.7139,169.9325,23767.0
2021-10-21 11:35:00,178.84,178.85,178.41,178.52,54915.0,169.9991,170.0086,169.5903,169.6949,54915.0
2021-10-21 11:40:00,178.46,178.71,178.45,178.58,4130.0,169.6379,169.8755,169.6283,169.7519,4130.0
2021-10-21 11:45:00,178.58,178.8,178.57,178.76,3680.0,169.7519,169.961,169.7424,169.923,3680.0
2021-10-21 11:50:00,178.77,179.12,178.77,179.07,7844.0,169.9325,170.2652,169.9325,170.2177,7844.0
2021-10-21 11:55:00,179.09,179.38,179.09,179.38,4541.0,170.2367,170.5124,170.2367,170.5124,4541.0
2021-10-21 12:00:00,179.41,179.61,179.4,179.56,8726.0,170.5409,170.731,170.5314,170.6835,8726.0
2021-10-21 12:05:00,179.54,179.55,179.33,179.36,3215.0,170.6645,170.674,170.4648,170.4934,3215.0
2021-10-21 12:10:00,179.35,179.35,179.16,179.26,6432.0,170.4839,170.4839,170.3033,170.3983,6432.0
2021-10-21 12:15:00,179.33,179.38,179.28,179.35,6985.0,170.4648,170.5124,170.4173,170.4839,6985.0
2021-10-21 12:20:00,179.33,179.45,179.28,179.45,4424.0,170.4648,170.5789,170.4173,170.5789,4424.0
2021-10-21 12:25:00,179.47,179.66,179.47,179.57,5251.0,170.5979,170.7785,170.5979,170.693,5251.0
2021-10-21 12:30:00,179.56,179.58,179.45,179.51,4600.0,170.6835,170.7025,170.5789,170.6359,4600.0
2021-10-21 12:35:00,179.51,179.51,179.4,179.45,4701.0,170.6359,170.6359,170.5314,170.5789,4701.0
2021-10-21 12:40:00,179.49,179.53,179.46,179.5,8274.0,170.6169,170.655,170.5884,170.6264,8274.0
2021-10-21 12:45:00,179.53,179.6,179.38,179.38,7894.0,170.655,170.7215,170.5124,170.5124,7894.0
2021-10-21 12:50:00,179.39,179.48,179.38,179.46,5095.0,170.5219,170.6074,170.5124,170.5884,5095.0
2021-10-21 12:55:00,179.47,179.53,179.44,179.48,5769.0,170.5979,170.655,170.5694,170.6074,5769.0
2021-10-21 13:00:00,179.45,179.84,179.23,179.8,14217.0,170.5789,170.9496,170.3698,170.9116,14217.0
2021-10-21 13:05:00,179.79,179.86,179.72,179.75,6259.0,170.9021,170.9686,170.8356,170.8641,6259.0
2021-10-21 13:10:00,179.71,179.73,179.62,179.72,3522.0,170.8261,170.8451,170.7405,170.8356,3522.0
2021-10-21 13:15:00,179.72,179.72,179.49,179.52,5482.0,170.8356,170.8356,170.6169,170.6455,5482.0
2021-10-21 13:20:00,179.47,179.67,179.39,179.39,28522.0,170.5979,170.788,170.5219,170.5219,28522.0
2021-10-21 13:25:00,179.43,179.5,179.43,179.5,3320.0,170.5599,170.6264,170.5599,170.6264,3320.0
2021-10-21 13:30:00,179.47,179.72,179.47,179.72,3384.0,170.5979,170.8356,170.5979,170.8356,3384.0
2021-10-21 13:35:00,179.8,179.98,179.78,179.98,5073.0,170.9116,171.0827,170.8926,171.0827,5073.0
2021-10-21 13:40:00,179.99,180.08,179.99,180.07,4212.0,171.0922,171.1778,171.0922,171.1683,4212.0
2021-10-21 13:45:00,180.11,180.25,180.05,180.25,6885.0,171.2063,171.3394,171.1493,171.3394,6885.0
2021-10-21 13:50:00,180.23,180.41,180.02,180.03,11238.0,171.3204,171.4915,171.1207,171.1302,11238.0
2021-10-21 13:55:00,180.06,180.22,180.04,180.19,1993.0,171.1588,171.3109,171.1397,171.2823,1993.0
2021-10-21 14:00:00,180.2,180.33,180.16,180.19,11069.0,171.2918,171.4154,171.2538,171.2823,11069.0
2021-10-21 14:05:00,180.19,180.26,180.16,180.16,3601.0,171.2823,171.3489,171.2538,171.2538,3601.0
2021-10-21 14:10:00,180.18,180.29,180.18,180.25,7735.0,171.2728,171.3774,171.2728,171.3394,7735.0
2021-10-21 14:15:00,180.28,180.55,180.28,180.55,3021.0,171.3679,171.6245,171.3679,171.6245,3021.0
2021-10-21 14:20:00,180.5,180.57,180.48,180.54,10043.0,171.577,171.6435,171.558,171.615,10043.0
2021-10-21 14:25:00,180.56,180.58,180.44,180.48,5316.0,171.634,171.6531,171.52,171.558,5316.0
2021-10-21 14:30:00,180.48,180.76,180.47,180.67,11156.0,171.558,171.8242,171.5485,171.7386,11156.0
2021-10-21 14:35:00,180.67,180.67,180.38,180.49,5861.0,171.7386,171.7386,171.4629,171.5675,5861.0
2021-10-21 14:40:00,180.47,180.58,180.36,180.46,3498.0,171.5485,171.6531,171.4439,171.539,3498.0
2021-10-21 14:45:00,180.47,180.5,180.29,180.33,19806.0,171.5485,171.577,171.3774,171.4154,19806.0
2021-10-21 14:50:00,180.34,180.53,180.32,180.45,4187.0,171.4249,171.6055,171.4059,171.5295,4187.0
2021-10-21 14:55:00,180.51,180.84,180.5,180.83,11046.0,171.5865,171.9002,171.577,171.8907,11046.0
2021-10-21 15:00:00,180.84,180.85,180.69,180.81,10701.0,171.9002,171.9097,171.7576,171.8717,10701.0
2021-10-21 15:05:00,180.81,180.87,180.68,180.69,10157.0,171.8717,171.9287,171.7481,171.7576,10157.0
2021-10-21 15:10:00,180.72,180.76,180.62,180.62,7660.0,171.7861,171.8242,171.6911,171.6911,7660.0
2021-10-21 15:15:00,180.63,180.71,180.58,180.63,9552.0,171.7006,171.7766,171.6531,171.7006,9552.0
2021-10-21 15:20:00,180.63,180.79,180.59,180.79,15440.0,171.7006,171.8527,171.6626,171.8527,15440.0
2021-10-21 15:25:00,180.79,180.9,180.77,180.83,6849.0,171.8527,171.9572,171.8337,171.8907,6849.0
2021-10-21 15:30:00,180.84,180.88,180.7,180.81,14421.0,171.9002,171.9382,171.7671,171.8717,14421.0
2021-10-21 15:35:00,180.8,180.94,180.8,180.84,12663.0,171.8622,171.9953,171.8622,171.9002,12663.0
2021-10-21 15:40:00,180.84,181.16,180.84,181.15,17335.0,171.9002,172.2044,171.9002,172.1949,17335.0
2021-10-21 15:45:00,181.15,181.18,181.03,181.13,18626.0,172.1949,172.2234,172.0808,172.1759,18626.0
2021-10-21 15:50:00,181.17,181.17,181.04,181.1,23793.0,172.2139,172.2139,172.0903,172.1473,23793.0
2021-10-21 15:55:00,181.09,181.25,180.97,181.22,74520.0,172.1378,172.2899,172.0238,172.2614,74520.0
2021-10-22 09:30:00,182.0,182.48,181.75,182.28,70967.0,173.0029,173.4591,172.7652,173.269,70967.0
2021-10-22 09:35:00,182.29,182.45,181.6,181.83,21965.0,173.2785,173.4306,172.6226,172.8413,21965.0
2021-10-22 09:40:00,181.59,181.97,181.59,181.78,30986.0,172.6131,172.9743,172.6131,172.7937,30986.0
2021-10-22 09:45:00,181.78,181.83,181.23,181.24,4345.0,172.7937,172.8413,172.2709,172.2804,4345.0
2021-10-22 09:50:00,181.44,181.76,181.32,181.75,4228.0,172.4705,172.7747,172.3565,172.7652,4228.0
2021-10-22 09:55:00,181.79,181.79,181.32,181.47,10952.0,172.8032,172.8032,172.3565,172.4991,10952.0
2021-10-22 10:00:00,181.43,181.9,181.43,181.81,5914.0,172.461,172.9078,172.461,172.8222,5914.0
2021-10-22 10:05:00,181.89,182.34,181.79,182.28,7765.0,172.8983,173.326,172.8032,173.269,7765.0
2021-10-22 10:10:00,182.19,182.71,182.14,182.63,27660.0,173.1835,173.6778,173.1359,173.6017,27660.0
2021-10-22 10:15:00,182.63,182.79,182.3,182.41,8842.0,173.6017,173.7538,173.288,173.3926,8842.0
2021-10-22 10:20:00,182.3,182.41,182.07,182.17,4380.0,173.288,173.3926,173.0694,173.1645,4380.0
2021-10-22 10:25:00,182.14,182.69,182.01,182.59,28665.0,173.1359,173.6587,173.0124,173.5637,28665.0
2021-10-22 10:30:00,182.49,182.53,182.03,182.03,7941.0,173.4686,173.5067,173.0314,173.0314,7941.0
2021-10-22 10:35:00,182.0,182.1,181.79,181.99,12842.0,173.0029,173.0979,172.8032,172.9934,12842.0
2021-10-22 10:40:00,182.03,182.31,181.96,182.31,4101.0,173.0314,173.2975,172.9648,173.2975,4101.0
2021-10-22 10:45:00,182.13,182.57,182.06,182.56,7331.0,173.1264,173.5447,173.0599,173.5352,7331.0
2021-10-22 10:50:00,182.46,182.56,182.22,182.23,10409.0,173.4401,173.5352,173.212,173.2215,10409.0
2021-10-22 10:55:00,182.25,182.39,182.11,182.38,6170.0,173.2405,173.3736,173.1074,173.3641,6170.0
2021-10-22 11:00:00,182.28,182.55,182.11,182.55,5192.0,173.269,173.5257,173.1074,173.5257,5192.0
2021-10-22 11:05:00,182.68,182.74,182.54,182.67,3825.0,173.6492,173.7063,173.5162,173.6397,3825.0
2021-10-22 11:10:00,182.61,182.61,182.46,182.52,3382.0,173.5827,173.5827,173.4401,173.4972,3382.0
2021-10-22 11:15:00,182.53,182.59,182.39,182.5,3244.0,173.5067,173.5637,173.3736,173.4781,3244.0
2021-10-22 11:20:00,182.46,182.57,182.3,182.39,8062.0,173.4401,173.5447,173.288,173.3736,8062.0
2021-10-22 11:25:00,182.36,182.49,182.2,182.2,16065.0,173.3451,173.4686,173.193,173.193,16065.0
2021-10-22 11:30:00,182.23,182.23,181.83,181.84,20855.0,173.2215,173.2215,172.8413,172.8508,20855.0
2021-10-22 11:35:00,181.76,181.86,181.46,181.51,15500.0,172.7747,172.8698,172.4896,172.5371,15500.0
2021-10-22 11:40:00,181.48,181.64,181.23,181.48,21549.0,172.5086,172.6607,172.2709,172.5086,21549.0
2021-10-22 11:45:00,181.48,181.51,181.28,181.4,6916.0,172.5086,172.5371,172.3184,172.4325,6916.0
2021-10-22 11:50:00,181.34,181.64,181.33,181.63,9133.0,172.3755,172.6607,172.366,172.6511,9133.0
2021-10-22 11:55:00,181.67,182.1,181.66,182.07,17039.0,172.6892,173.0979,172.6797,173.0694,17039.0
2021-10-22 12:00:00,182.01,182.38,182.01,182.35,11464.0,173.0124,173.3641,173.0124,173.3356,11464.0
2021-10-22 12:05:00,182.44,182.97,182.43,182.97,13696.0,173.4211,173.9249,173.4116,173.9249,13696.0
2021-10-22 12:10:00,182.9,183.18,182.78,183.14,30554.0,173.8584,174.1245,173.7443,174.0865,30554.0
2021-10-22 12:15:00,183.1,183.14,182.88,183.1,7752.0,174.0485,174.0865,173.8394,174.0485,7752.0
2021-10-22 12:20:00,183.02,183.02,182.66,182.66,9540.0,173.9724,173.9724,173.6302,173.6302,9540.0
2021-10-22 12:25:00,182.61,182.61,182.33,182.4,4261.0,173.5827,173.5827,173.3165,173.3831,4261.0
2021-10-22 12:30:00,182.35,182.4,182.03,182.14,7738.0,173.3356,173.3831,173.0314,173.1359,7738.0
2021-10-22 12:35:00,182.05,182.21,182.02,182.09,5953.0,173.0504,173.2025,173.0219,173.0884,5953.0
2021-10-22 12:40:00,182.16,182.26,182.14,182.25,2207.0,173.1549,173.25,173.1359,173.2405,2207.0
2021-10-22 12:45:00,182.21,182.42,182.15,182.39,3927.0,173.2025,173.4021,173.1454,173.3736,3927.0
2021-10-22 12:50:00,182.35,182.38,182.22,182.22,3986.0,173.3356,173.3641,173.212,173.212,3986.0
2021-10-22 12:55:00,182.23,182.27,182.09,182.09,2602.0,173.2215,173.2595,173.0884,173.0884,2602.0
2021-10-22 13:00:00,182.11,182.22,181.97,181.97,1900.0,173.1074,173.212,172.9743,172.9743,1900.0
2021-10-22 13:05:00,181.99,182.15,181.95,182.11,10059.0,172.9934,173.1454,172.9553,173.1074,10059.0
2021-10-22 13:10:00,182.11,182.25,182.05,182.1,4498.0,173.1074,173.2405,173.0504,173.0979,4498.0
2021-10-22 13:15:00,182.11,182.28,182.09,182.27,3335.0,173.1074,173.269,173.0884,173.2595,3335.0
2021-10-22 13:20:00,182.24,182.32,182.18,182.18,5700.0,173.231,173.307,173.174,173.174,5700.0
2021-10-22 13:25:00,182.17,182.17,182.01,182.06,3587.0,173.1645,173.1645,173.0124,173.0599,3587.0
2021-10-22 13:30:00,182.09,182.13,182.05,182.07,6127.0,173.0884,173.1264,173.0504,173.0694,6127.0
2021-10-22 13:35:00,182.01,182.01,181.77,181.77,6615.0,173.0124,173.0124,172.7842,172.7842,6615.0
2021-10-22 13:40:00,181.77,181.85,181.68,181.69,30657.0,172.7842,172.8603,172.6987,172.7082,30657.0
2021-10-22 13:45:00,181.7,181.87,181.69,181.8,5104.0,172.7177,172.8793,172.7082,172.8127,5104.0
2021-10-22 13:50:00,181.84,181.84,181.65,181.69,4798.0,172.8508,172.8508,172.6702,172.7082,4798.0
2021-10-22 13:55:00,181.7,181.76,181.53,181.56,6095.0,172.7177,172.7747,172.5561,172.5846,6095.0
2021-10-22 14:00:00,181.6,181.76,181.57,181.7,10072.0,172.6226,172.7747,172.5941,172.7177,10072.0
2021-10-22 14:05:00,181.78,181.8,181.68,181.68,3704.0,172.7937,172.8127,172.6987,172.6987,3704.0
2021-10-22 14:10:00,181.74,181.77,181.52,181.55,21137.0,172.7557,172.7842,172.5466,172.5751,21137.0
2021-10-22 14:15:00,181.55,181.68,181.41,181.66,23259.0,172.5751,172.6987,172.442,172.6797,23259.0
2021-10-22 14:20:00,181.65,181.84,181.56,181.79,9576.0,172.6702,172.8508,172.5846,172.8032,9576.0
2021-10-22 14:25:00,181.83,181.91,181.78,181.8,5126.0,172.8413,172.9173,172.7937,172.8127,5126.0
2021-10-22 14:30:00,181.81,182.08,181.77,181.85,18936.0,172.8222,173.0789,172.7842,172.8603,18936.0
2021-10-22 14:35:00,181.83,181.86,181.69,181.81,8107.0,172.8413,172.8698,172.7082,172.8222,8107.0
2021-10-22 14:40:00,181.83,181.83,181.7,181.75,3245.0,172.8413,172.8413,172.7177,172.7652,3245.0
2021-10-22 14:45:00,181.72,181.82,181.67,181.81,4620.0,172.7367,172.8318,172.6892,172.8222,4620.0
2021-10-22 14:50:00,181.81,181.82,181.68,181.71,3633.0,172.8222,172.8318,172.6987,172.7272,3633.0
2021-10-22 14:55:00,181.7,181.77,181.65,181.7,7765.0,172.7177,172.7842,172.6702,172.7177,7765.0
2021-10-22 15:00:00,181.7,181.72,181.64,181.65,5483.0,172.7177,172.7367,172.6607,172.6702,5483.0
2021-10-22 15:05:00,181.71,181.78,181.69,181.69,5005.0,172.7272,172.7937,172.7082,172.7082,5005.0
2021-10-22 15:10:00,181.74,181.76,181.61,181.72,4025.0,172.7557,172.7747,172.6321,172.7367,4025.0
2021-10-22 15:15:00,181.73,181.78,181.56,181.56,4038.0,172.7462,172.7937,172.5846,172.5846,4038.0
2021-10-22 15:20:00,181.56,181.6,181.3,181.3,28566.0,172.5846,172.6226,172.3375,172.3375,28566.0
2021-10-22 15:25:00,181.28,181.5,181.28,181.48,7977.0,172.3184,172.5276,172.3184,172.5086,7977.0
2021-10-22 15:30:00,181.52,181.73,181.52,181.68,26054.0,172.5466,172.7462,172.5466,172.6987,26054.0
2021-10-22 15:35:00,181.7,181.71,181.35,181.45,10787.0,172.7177,172.7272,172.385,172.48,10787.0
2021-10-22 15:40:00,181.46,181.63,181.39,181.54,12762.0,172.4896,172.6511,172.423,172.5656,12762.0
2021-10-22 15:45:00,181.53,181.54,181.19,181.3,31729.0,172.5561,172.5656,172.2329,172.3375,31729.0
2021-10-22 15:50:00,181.32,181.39,181.13,181.36,25069.0,172.3565,172.423,172.1759,172.3945,25069.0
2021-10-22 15:55:00,181.35,181.35,181.15,181.17,72143.0,172.385,172.385,172.1949,172.2139,72143.0
2021-10-25 09:30:00,179.79,181.14,177.04,177.55,34852.0,170.9021,172.1854,168.2881,168.7728,34852.0
2021-10-25 09:35:00,177.57,178.48,177.37,178.24,18795.0,168.7919,169.6569,168.6017,169.4287,18795.0
2021-10-25 09:40:00,178.3,178.5,178.0,178.39,10290.0,169.4858,169.6759,169.2006,169.5713,10290.0
2021-10-25 09:45:00,178.33,178.33,177.64,177.96,6775.0,169.5143,169.5143,168.8584,169.1626,6775.0
2021-10-25 09:50:00,177.7,177.93,177.32,177.68,5886.0,168.9154,169.1341,168.5542,168.8964,5886.0
2021-10-25 09:55:00,177.81,178.34,177.81,178.22,18418.0,169.02,169.5238,169.02,169.4097,18418.0
2021-10-25 10:00:00,178.22,178.74,178.22,178.6,56089.0,169.4097,169.904,169.4097,169.7709,56089.0
2021-10-25 10:05:00,178.59,178.59,178.18,178.27,4861.0,169.7614,169.7614,169.3717,169.4572,4861.0
2021-10-25 10:10:00,178.27,178.27,177.87,178.06,5167.0,169.4572,169.4572,169.077,169.2576,5167.0
2021-10-25 10:15:00,178.11,178.38,178.11,178.3,8414.0,169.3052,169.5618,169.3052,169.4858,8414.0
2021-10-25 10:20:00,178.28,178.28,178.03,178.12,2881.0,169.4668,169.4668,169.2291,169.3147,2881.0
2021-10-25 10:25:00,178.12,178.78,178.11,178.78,6242.0,169.3147,169.942,169.3052,169.942,6242.0
2021-10-25 10:30:00,178.78,179.2,178.76,179.2,4213.0,169.942,170.3413,169.923,170.3413,4213.0
2021-10-25 10:35:00,179.17,179.76,179.16,179.71,8703.0,170.3128,170.8736,170.3033,170.8261,8703.0
2021-10-25 10:40:00,179.72,179.88,179.62,179.79,4794.0,170.8356,170.9877,170.7405,170.9021,4794.0
2021-10-25 10:45:00,179.77,179.99,179.72,179.87,6052.0,170.8831,171.0922,170.8356,170.9782,6052.0
2021-10-25 10:50:00,179.83,180.0,179.81,179.88,7160.0,170.9401,171.1017,170.9211,170.9877,7160.0
2021-10-25 10:55:00,180.01,180.24,179.94,180.03,3693.0,171.1112,171.3299,171.0447,171.1302,3693.0
2021-10-25 11:00:00,180.04,180.65,180.0,180.64,28372.0,171.1397,171.7196,171.1017,171.7101,28372.0
2021-10-25 11:05:00,180.67,180.91,180.6,180.82,17415.0,171.7386,171.9667,171.6721,171.8812,17415.0
2021-10-25 11:10:00,180.84,181.02,180.83,181.02,6100.0,171.9002,172.0713,171.8907,172.0713,6100.0
2021-10-25 11:15:00,181.04,181.2,180.99,181.12,4930.0,172.0903,172.2424,172.0428,172.1664,4930.0
2021-10-25 11:20:00,181.06,181.06,180.74,181.01,29418.0,172.1093,172.1093,171.8051,172.0618,29418.0
2021-10-25 11:25:00,180.96,181.01,180.88,180.95,22815.0,172.0143,172.0618,171.9382,172.0048,22815.0
2021-10-25 11:30:00,181.02,181.36,180.95,181.32,4816.0,172.0713,172.3945,172.0048,172.3565,4816.0
2021-10-25 11:35:00,181.35,181.5,181.35,181.44,5600.0,172.385,172.5276,172.385,172.4705,5600.0
2021-10-25 11:40:00,181.44,181.59,181.43,181.54,4813.0,172.4705,172.6131,172.461,172.5656,4813.0
2021-10-25 11:45:00,181.53,181.56,181.25,181.28,4062.0,172.5561,172.5846,172.2899,172.3184,4062.0
2021-10-25 11:50:00,181.26,181.4,181.26,181.33,5653.0,172.2994,172.4325,172.2994,172.366,5653.0
2021-10-25 11:55:00,181.28,181.35,181.26,181.28,1225.0,172.3184,172.385,172.2994,172.3184,1225.0
2021-10-25 12:00:00,181.31,181.55,181.25,181.5,7082.0,172.347,172.5751,172.2899,172.5276,7082.0
2021-10-25 12:05:00,181.46,181.85,181.44,181.85,15352.0,172.4896,172.8603,172.4705,172.8603,15352.0
2021-10-25 12:10:00,181.84,181.9,181.73,181.86,3306.0,172.8508,172.9078,172.7462,172.8698,3306.0
2021-10-25 12:15:00,181.86,181.97,181.62,181.65,5125.0,172.8698,172.9743,172.6416,172.6702,5125.0
2021-10-25 12:20:00,181.66,181.66,181.36,181.53,1688.0,172.6797,172.6797,172.3945,172.5561,1688.0
2021-10-25 12:25:00,181.6,181.6,181.45,181.47,994.0,172.6226,172.6226,172.48,172.4991,994.0
2021-10-25 12:30:00,181.45,181.46,181.12,181.12,1700.0,172.48,172.4896,172.1664,172.1664,1700.0
2021-10-25 12:35:00,181.06,181.09,180.96,181.02,1030.0,172.1093,172.1378,172.0143,172.0713,1030.0
2021-10-25 12:40:00,180.9,180.96,180.78,180.82,2286.0,171.9572,172.0143,171.8432,171.8812,2286.0
2021-10-25 12:45:00,180.76,181.04,180.76,181.0,2122.0,171.8242,172.0903,171.8242,172.0523,2122.0
2021-10-25 12:50:00,180.98,180.98,180.82,180.82,1419.0,172.0333,172.0333,171.8812,171.8812,1419.0
2021-10-25 12:55:00,180.86,180.99,180.85,180.87,1612.0,171.9192,172.0428,171.9097,171.9287,1612.0
2021-10-25 13:00:00,180.87,181.1,180.87,181.09,4206.0,171.9287,172.1473,171.9287,172.1378,4206.0
2021-10-25 13:05:00,181.03,181.18,181.03,181.15,2404.0,172.0808,172.2234,172.0808,172.1949,2404.0
2021-10-25 13:10:00,181.17,181.2,181.1,181.16,4805.0,172.2139,172.2424,172.1473,172.2044,4805.0
2021-10-25 13:15:00,181.16,181.2,181.11,181.2,1106.0,172.2044,172.2424,172.1569,172.2424,1106.0
2021-10-25 13:20:00,181.25,181.3,181.17,181.21,1356.0,172.2899,172.3375,172.2139,172.2519,1356.0
2021-10-25 13:25:00,181.24,181.33,181.23,181.3,1981.0,172.2804,172.366,172.2709,172.3375,1981.0
2021-10-25 13:30:00,181.44,181.45,181.31,181.31,702.0,172.4705,172.48,172.347,172.347,702.0
2021-10-25 13:35:00,181.33,181.33,181.02,181.03,1209.0,172.366,172.366,172.0713,172.0808,1209.0
2021-10-25 13:40:00,181.02,181.02,180.87,181.0,3580.0,172.0713,172.0713,171.9287,172.0523,3580.0
2021-10-25 13:45:00,180.94,180.96,180.82,180.83,2262.0,171.9953,172.0143,171.8812,171.8907,2262.0
2021-10-25 13:50:00,180.81,180.82,180.74,180.77,1577.0,171.8717,171.8812,171.8051,171.8337,1577.0
2021-10-25 13:55:00,180.81,180.81,180.64,180.66,2593.0,171.8717,171.8717,171.7101,171.7291,2593.0
2021-10-25 14:00:00,180.61,180.61,180.34,180.38,2436.0,171.6816,171.6816,171.4249,171.4629,2436.0
2021-10-25 14:05:00,180.35,180.39,180.29,180.33,1444.0,171.4344,171.4724,171.3774,171.4154,1444.0
2021-10-25 14:10:00,180.33,180.33,180.16,180.2,2811.0,171.4154,171.4154,171.2538,171.2918,2811.0
2021-10-25 14:15:00,180.19,180.44,180.19,180.44,1180.0,171.2823,171.52,171.2823,171.52,1180.0
2021-10-25 14:20:00,180.4,180.51,180.4,180.42,2190.0,171.482,171.5865,171.482,171.501,2190.0
2021-10-25 14:25:00,180.4,180.41,180.34,180.4,1801.0,171.482,171.4915,171.4249,171.482,1801.0
2021-10-25 14:30:00,180.45,180.45,180.28,180.28,3697.0,171.5295,171.5295,171.3679,171.3679,3697.0
2021-10-25 14:35:00,180.24,180.24,180.11,180.14,2987.0,171.3299,171.3299,171.2063,171.2348,2987.0
2021-10-25 14:40:00,180.16,180.16,180.05,180.05,1402.0,171.2538,171.2538,171.1493,171.1493,1402.0
2021-10-25 14:45:00,180.09,180.09,179.86,179.87,1773.0,171.1873,171.1873,170.9686,170.9782,1773.0
2021-10-25 14:50:00,179.89,179.95,179.86,179.95,1015.0,170.9972,171.0542,170.9686,171.0542,1015.0
2021-10-25 14:55:00,179.94,179.96,179.85,179.89,2511.0,171.0447,171.0637,170.9591,170.9972,2511.0
2021-10-25 15:00:00,179.87,179.89,179.66,179.81,3600.0,170.9782,170.9972,170.7785,170.9211,3600.0
2021-10-25 15:05:00,179.84,179.88,179.73,179.79,2495.0,170.9496,170.9877,170.8451,170.9021,2495.0
2021-10-25 15:10:00,179.82,179.82,179.67,179.7,1050.0,170.9306,170.9306,170.788,170.8166,1050.0
2021-10-25 15:15:00,179.69,179.69,179.49,179.53,1050.0,170.8071,170.8071,170.6169,170.655,1050.0
2021-10-25 15:20:00,179.52,179.53,179.36,179.37,2589.0,170.6455,170.655,170.4934,170.5029,2589.0
2021-10-25 15:25:00,179.37,179.57,179.36,179.53,6803.0,170.5029,170.693,170.4934,170.655,6803.0
2021-10-25 15:30:00,179.53,179.53,179.36,179.39,4781.0,170.655,170.655,170.4934,170.5219,4781.0
2021-10-25 15:35:00,179.43,179.88,179.43,179.88,8769.0,170.5599,170.9877,170.5599,170.9877,8769.0
2021-10-25 15:40:00,179.92,179.93,179.84,179.88,5388.0,171.0257,171.0352,170.9496,170.9877,5388.0
2021-10-25 15:45:00,179.85,179.86,179.75,179.8,8173.0,170.9591,170.9686,170.8641,170.9116,8173.0
2021-10-25 15:50:00,179.88,179.99,179.75,179.75,15234.0,170.9877,171.0922,170.8641,170.8641,15234.0
2021-10-25 15:55:00,179.76,180.12,179.76,180.04,49983.0,170.8736,171.2158,170.8736,171.1397,49983.0
2021-10-26 09:30:00,180.64,180.64,180.23,180.33,8991.0,171.7101,171.7101,171.3204,171.4154,8991.0
2021-10-26 09:35:00,180.04,180.11,179.68,179.72,641.0,171.1397,171.2063,170.7975,170.8356,641.0
2021-10-26 09:40:00,179.36,179.94,179.22,179.56,2703.0,170.4934,171.0447,170.3603,170.6835,2703.0
2021-10-26 09:45:00,179.38,179.94,179.37,179.87,1165.0,170.5124,171.0447,170.5029,170.9782,1165.0
2021-10-26 09:50:00,179.91,180.06,179.87,180.06,800.0,171.0162,171.1588,170.9782,171.1588,800.0
2021-10-26 09:55:00,179.95,179.95,179.57,179.57,1790.0,171.0542,171.0542,170.693,170.693,1790.0
2021-10-26 10:00:00,179.49,179.79,179.2,179.77,3900.0,170.6169,170.9021,170.3413,170.8831,3900.0
2021-10-26 10:05:00,179.75,179.85,179.64,179.8,6618.0,170.8641,170.9591,170.7595,170.9116,6618.0
2021-10-26 10:10:00,179.9,180.27,179.9,180.25,3359.0,171.0067,171.3584,171.0067,171.3394,3359.0
2021-10-26 10:15:00,180.28,180.53,180.28,180.53,1811.0,171.3679,171.6055,171.3679,171.6055,1811.0
2021-10-26 10:20:00,180.4,180.68,180.4,180.61,3203.0,171.482,171.7481,171.482,171.6816,3203.0
2021-10-26 10:25:00,180.53,180.62,180.4,180.53,6800.0,171.6055,171.6911,171.482,171.6055,6800.0
2021-10-26 10:30:00,180.46,180.62,180.39,180.61,5665.0,171.539,171.6911,171.4724,171.6816,5665.0
2021-10-26 10:35:00,180.62,180.97,180.62,180.97,3847.0,171.6911,172.0238,171.6911,172.0238,3847.0
2021-10-26 10:40:00,181.02,181.02,180.62,180.62,5731.0,172.0713,172.0713,171.6911,171.6911,5731.0
2021-10-26 10:45:00,180.55,180.55,180.2,180.46,3745.0,171.6245,171.6245,171.2918,171.539,3745.0
2021-10-26 10:50:00,180.42,180.7,180.41,180.57,3577.0,171.501,171.7671,171.4915,171.6435,3577.0
2021-10-26 10:55:00,180.67,180.89,180.67,180.75,2236.0,171.7386,171.9477,171.7386,171.8146,2236.0
2021-10-26 11:00:00,180.83,181.07,180.83,181.01,4454.0,171.8907,172.1188,171.8907,172.0618,4454.0
2021-10-26 11:05:00,180.93,181.12,180.93,180.96,2874.0,171.9858,172.1664,171.9858,172.0143,2874.0
2021-10-26 11:10:00,180.97,181.11,180.44,180.44,4082.0,172.0238,172.1569,171.52,171.52,4082.0
2021-10-26 11:15:00,180.57,180.66,180.5,180.58,4051.0,171.6435,171.7291,171.577,171.6531,4051.0
2021-10-26 11:20:00,180.59,180.76,180.45,180.45,4776.0,171.6626,171.8242,171.5295,171.5295,4776.0
2021-10-26 11:25:00,180.5,180.59,180.42,180.44,3395.0,171.577,171.6626,171.501,171.52,3395.0
2021-10-26 11:30:00,180.47,180.8,180.35,180.39,9912.0,171.5485,171.8622,171.4344,171.4724,9912.0
2021-10-26 11:35:00,180.37,180.58,180.31,180.49,3558.0,171.4534,171.6531,171.3964,171.5675,3558.0
2021-10-26 11:40:00,180.39,180.5,180.36,180.44,2050.0,171.4724,171.577,171.4439,171.52,2050.0
2021-10-26 11:45:00,180.45,180.46,180.09,180.09,1000.0,171.5295,171.539,171.1873,171.1873,1000.0
2021-10-26 11:50:00,180.03,180.17,179.99,180.08,2176.0,171.1302,171.2633,171.0922,171.1778,2176.0
2021-10-26 11:55:00,180.14,180.14,179.82,179.85,5100.0,171.2348,171.2348,170.9306,170.9591,5100.0
2021-10-26 12:00:00,179.78,179.78,179.37,179.37,12500.0,170.8926,170.8926,170.5029,170.5029,12500.0
2021-10-26 12:05:00,179.32,179.48,179.25,179.48,4147.0,170.4553,170.6074,170.3888,170.6074,4147.0
2021-10-26 12:10:00,179.5,179.51,179.46,179.51,712.0,170.6264,170.6359,170.5884,170.6359,712.0
2021-10-26 12:15:00,179.69,179.91,179.66,179.81,1200.0,170.8071,171.0162,170.7785,170.9211,1200.0
2021-10-26 12:20:00,179.82,179.88,179.72,179.77,899.0,170.9306,170.9877,170.8356,170.8831,899.0
2021-10-26 12:25:00,179.85,179.85,179.7,179.83,754.0,170.9591,170.9591,170.8166,170.9401,754.0
2021-10-26 12:30:00,179.71,179.79,179.68,179.79,1512.0,170.8261,170.9021,170.7975,170.9021,1512.0
2021-10-26 12:35:00,179.8,179.81,179.58,179.61,2414.0,170.9116,170.9211,170.7025,170.731,2414.0
2021-10-26 12:40:00,179.55,179.82,179.52,179.82,3432.0,170.674,170.9306,170.6455,170.9306,3432.0
2021-10-26 12:45:00,179.85,179.9,179.8,179.8,1986.0,170.9591,171.0067,170.9116,170.9116,1986.0
2021-10-26 12:50:00,179.83,180.01,179.81,179.92,1116.0,170.9401,171.1112,170.9211,171.0257,1116.0
2021-10-26 12:55:00,179.95,180.19,179.95,180.18,900.0,171.0542,171.2823,171.0542,171.2728,900.0
2021-10-26 13:00:00,180.14,180.19,180.13,180.19,510.0,171.2348,171.2823,171.2253,171.2823,510.0
2021-10-26 13:05:00,180.17,180.31,180.13,180.13,4559.0,171.2633,171.3964,171.2253,171.2253,4559.0
2021-10-26 13:10:00,180.0,180.01,179.9,179.91,1093.0,171.1017,171.1112,171.0067,171.0162,1093.0
2021-10-26 13:15:00,179.99,179.99,179.78,179.78,1100.0,171.0922,171.0922,170.8926,170.8926,1100.0
2021-10-26 13:20:00,179.68,179.68,179.56,179.68,600.0,170.7975,170.7975,170.6835,170.7975,600.0
2021-10-26 13:25:00,179.63,179.72,179.6,179.69,1876.0,170.75,170.8356,170.7215,170.8071,1876.0
2021-10-26 13:30:00,179.67,179.75,179.58,179.69,2531.0,170.788,170.8641,170.7025,170.8071,2531.0
2021-10-26 13:35:00,179.66,179.93,179.63,179.84,1500.0,170.7785,171.0352,170.75,170.9496,1500.0
2021-10-26 13:40:00,179.85,180.0,179.8,179.92,3695.0,170.9591,171.1017,170.9116,171.0257,3695.0
2021-10-26 13:45:00,179.95,179.97,179.91,179.95,1865.0,171.0542,171.0732,171.0162,171.0542,1865.0
2021-10-26 13:50:00,179.97,180.07,179.96,180.06,1521.0,171.0732,171.1683,171.0637,171.1588,1521.0
2021-10-26 13:55:00,180.09,180.2,180.05,180.17,1870.0,171.1873,171.2918,171.1493,171.2633,1870.0
2021-10-26 14:00:00,180.2,180.26,180.17,180.25,2551.0,171.2918,171.3489,171.2633,171.3394,2551.0
2021-10-26 14:05:00,180.23,180.26,180.13,180.26,1401.0,171.3204,171.3489,171.2253,171.3489,1401.0
2021-10-26 14:10:00,180.29,180.31,180.18,180.31,1879.0,171.3774,171.3964,171.2728,171.3964,1879.0
2021-10-26 14:15:00,180.31,180.5,180.31,180.41,1646.0,171.3964,171.577,171.3964,171.4915,1646.0
2021-10-26 14:20:00,180.41,180.49,180.4,180.44,1885.0,171.4915,171.5675,171.482,171.52,1885.0
2021-10-26 14:25:00,180.39,180.48,180.33,180.33,1321.0,171.4724,171.558,171.4154,171.4154,1321.0
2021-10-26 14:30:00,180.27,180.58,180.24,180.58,2474.0,171.3584,171.6531,171.3299,171.6531,2474.0
2021-10-26 14:35:00,180.63,180.74,180.53,180.56,5995.0,171.7006,171.8051,171.6055,171.634,5995.0
2021-10-26 14:40:00,180.56,180.61,180.49,180.56,6437.0,171.634,171.6816,171.5675,171.634,6437.0
2021-10-26 14:45:00,180.63,180.68,180.6,180.68,2672.0,171.7006,171.7481,171.6721,171.7481,2672.0
2021-10-26 14:50:00,180.69,180.69,180.55,180.59,4021.0,171.7576,171.7576,171.6245,171.6626,4021.0
2021-10-26 14:55:00,180.68,180.8,180.68,180.78,3055.0,171.7481,171.8622,171.7481,171.8432,3055.0
2021-10-26 15:00:00,180.79,180.93,180.73,180.93,2834.0,171.8527,171.9858,171.7956,171.9858,2834.0
2021-10-26 15:05:00,180.95,180.96,180.81,180.81,3199.0,172.0048,172.0143,171.8717,171.8717,3199.0
2021-10-26 15:10:00,180.77,180.77,180.57,180.69,3418.0,171.8337,171.8337,171.6435,171.7576,3418.0
2021-10-26 15:15:00,180.71,180.83,180.69,180.8,4899.0,171.7766,171.8907,171.7576,171.8622,4899.0
2021-10-26 15:20:00,180.8,180.83,180.51,180.52,10681.0,171.8622,171.8907,171.5865,171.596,10681.0
2021-10-26 15:25:00,180.54,180.59,180.44,180.46,5359.0,171.615,171.6626,171.52,171.539,5359.0
2021-10-26 15:30:00,180.48,180.51,180.32,180.38,7511.0,171.558,171.5865,171.4059,171.4629,7511.0
2021-10-26 15:35:00,180.38,180.44,180.27,180.27,4477.0,171.4629,171.52,171.3584,171.3584,4477.0
2021-10-26 15:40:00,180.32,180.61,180.32,180.6,6439.0,171.4059,171.6816,171.4059,171.6721,6439.0
2021-10-26 15:45:00,180.59,180.6,180.3,180.3,17882.0,171.6626,171.6721,171.3869,171.3869,17882.0
2021-10-26 15:50:00,180.26,180.41,179.92,180.28,24591.0,171.3489,171.4915,171.0257,171.3679,24591.0
2021-10-26 15:55:00,180.3,180.37,180.0,180.0,77019.0,171.3869,171.4534,171.1017,171.1017,77019.0
2021-10-27 09:30:00,180.06,180.47,179.69,180.0,13889.0,171.1588,171.5485,170.8071,171.1017,13889.0
2021-10-27 09:35:00,180.0,180.0,179.61,179.88,3441.0,171.1017,171.1017,170.731,170.9877,3441.0
2021-10-27 09:40:00,180.13,180.52,179.93,180.4,3820.0,171.2253,171.596,171.0352,171.482,3820.0
2021-10-27 09:45:00,180.36,180.69,180.3,180.5,8891.0,171.4439,171.7576,171.3869,171.577,8891.0
2021-10-27 09:50:00,180.5,180.8,180.33,180.77,5156.0,171.577,171.8622,171.4154,171.8337,5156.0
2021-10-27 09:55:00,180.93,181.23,180.72,181.08,14657.0,171.9858,172.2709,171.7861,172.1283,14657.0
2021-10-27 10:00:00,181.02,181.29,180.83,181.2,3475.0,172.0713,172.328,171.8907,172.2424,3475.0
2021-10-27 10:05:00,181.28,181.58,181.2,181.58,3841.0,172.3184,172.6036,172.2424,172.6036,3841.0
2021-10-27 10:10:00,181.51,182.11,181.48,181.76,5050.0,172.5371,173.1074,172.5086,172.7747,5050.0
2021-10-27 10:15:00,181.67,181.67,181.24,181.6,9670.0,172.6892,172.6892,172.2804,172.6226,9670.0
2021-10-27 10:20:00,181.47,181.53,180.81,181.0,6049.0,172.4991,172.5561,171.8717,172.0523,6049.0
2021-10-27 10:25:00,181.0,181.06,180.44,180.45,24771.0,172.0523,172.1093,171.52,171.5295,24771.0
2021-10-27 10:30:00,180.53,180.62,180.21,180.5,7148.0,171.6055,171.6911,171.3013,171.577,7148.0
2021-10-27 10:35:00,180.47,180.47,179.95,180.04,4016.0,171.5485,171.5485,171.0542,171.1397,4016.0
2021-10-27 10:40:00,180.0,180.06,179.61,179.61,4016.0,171.1017,171.1588,170.731,170.731,4016.0
2021-10-27 10:45:00,179.63,179.81,179.49,179.69,3378.0,170.75,170.9211,170.6169,170.8071,3378.0
2021-10-27 10:50:00,179.73,179.73,179.18,179.29,7300.0,170.8451,170.8451,170.3223,170.4268,7300.0
2021-10-27 10:55:00,179.4,179.48,179.01,179.19,3650.0,170.5314,170.6074,170.1607,170.3318,3650.0
2021-10-27 11:00:00,179.21,179.29,179.11,179.26,5846.0,170.3508,170.4268,170.2557,170.3983,5846.0
2021-10-27 11:05:00,179.12,179.48,179.12,179.32,3881.0,170.2652,170.6074,170.2652,170.4553,3881.0
2021-10-27 11:10:00,179.38,179.69,179.38,179.63,2940.0,170.5124,170.8071,170.5124,170.75,2940.0
2021-10-27 11:15:00,179.57,179.61,179.38,179.51,3253.0,170.693,170.731,170.5124,170.6359,3253.0
2021-10-27 11:20:00,179.37,179.57,179.37,179.54,3107.0,170.5029,170.693,170.5029,170.6645,3107.0
2021-10-27 11:25:00,179.55,179.73,179.52,179.62,3439.0,170.674,170.8451,170.6455,170.7405,3439.0
2021-10-27 11:30:00,179.63,179.67,179.36,179.59,6095.0,170.75,170.788,170.4934,170.712,6095.0
2021-10-27 11:35:00,179.59,179.65,179.44,179.45,2658.0,170.712,170.769,170.5694,170.5789,2658.0
2021-10-27 11:40:00,179.43,179.5,179.25,179.25,5577.0,170.5599,170.6264,170.3888,170.3888,5577.0
2021-10-27 11:45:00,179.13,179.22,178.53,178.58,5390.0,170.2747,170.3603,169.7044,169.7519,5390.0
2021-10-27 11:50:00,178.58,178.76,178.49,178.76,5789.0,169.7519,169.923,169.6664,169.923,5789.0
2021-10-27 11:55:00,178.73,178.87,178.67,178.77,2506.0,169.8945,170.0276,169.8375,169.9325,2506.0
2021-10-27 12:00:00,178.75,178.82,178.61,178.67,3004.0,169.9135,169.9801,169.7804,169.8375,3004.0
2021-10-27 12:05:00,178.62,178.88,178.59,178.88,4454.0,169.7899,170.0371,169.7614,170.0371,4454.0
2021-10-27 12:10:00,178.91,179.09,178.88,179.09,4300.0,170.0656,170.2367,170.0371,170.2367,4300.0
2021-10-27 12:15:00,179.09,179.14,178.87,178.99,3814.0,170.2367,170.2842,170.0276,170.1417,3814.0
2021-10-27 12:20:00,179.02,179.1,178.87,178.87,4142.0,170.1702,170.2462,170.0276,170.0276,4142.0
2021-10-27 12:25:00,178.87,178.96,178.68,178.79,4922.0,170.0276,170.1131,169.847,169.9515,4922.0
2021-10-27 12:30:00,178.7,178.8,178.64,178.79,4526.0,169.866,169.961,169.809,169.9515,4526.0
2021-10-27 12:35:00,178.79,178.86,178.6,178.71,4128.0,169.9515,170.0181,169.7709,169.8755,4128.0
2021-10-27 12:40:00,178.67,178.76,178.64,178.7,2105.0,169.8375,169.923,169.809,169.866,2105.0
2021-10-27 12:45:00,178.71,178.89,178.66,178.77,1900.0,169.8755,170.0466,169.828,169.9325,1900.0
2021-10-27 12:50:00,178.81,178.95,178.8,178.95,3612.0,169.9706,170.1036,169.961,170.1036,3612.0
2021-10-27 12:55:00,178.93,179.01,178.82,179.0,2838.0,170.0846,170.1607,169.9801,170.1512,2838.0
2021-10-27 13:00:00,179.0,179.13,178.96,179.0,3730.0,170.1512,170.2747,170.1131,170.1512,3730.0
2021-10-27 13:05:00,179.0,179.16,178.99,179.05,3768.0,170.1512,170.3033,170.1417,170.1987,3768.0
2021-10-27 13:10:00,179.06,179.15,178.95,179.11,4035.0,170.2082,170.2937,170.1036,170.2557,4035.0
2021-10-27 13:15:00,179.09,179.11,179.02,179.05,5032.0,170.2367,170.2557,170.1702,170.1987,5032.0
2021-10-27 13:20:00,179.09,179.4,179.09,179.3,3129.0,170.2367,170.5314,170.2367,170.4363,3129.0
2021-10-27 13:25:00,179.33,179.33,179.08,179.14,2600.0,170.4648,170.4648,170.2272,170.2842,2600.0
2021-10-27 13:30:00,179.18,179.28,179.04,179.06,4271.0,170.3223,170.4173,170.1892,170.2082,4271.0
2021-10-27 13:35:00,179.07,179.07,178.77,178.82,12472.0,170.2177,170.2177,169.9325,169.9801,12472.0
2021-10-27 13:40:00,178.87,178.98,178.85,178.9,11798.0,170.0276,170.1321,170.0086,170.0561,11798.0
2021-10-27 13:45:00,178.78,178.78,178.52,178.68,5150.0,169.942,169.942,169.6949,169.847,5150.0
2021-10-27 13:50:00,178.72,178.85,178.59,178.63,2884.0,169.885,170.0086,169.7614,169.7995,2884.0
2021-10-27 13:55:00,178.66,178.74,178.55,178.59,2800.0,169.828,169.904,169.7234,169.7614,2800.0
2021-10-27 14:00:00,178.55,178.8,178.55,178.74,6210.0,169.7234,169.961,169.7234,169.904,6210.0
2021-10-27 14:05:00,178.71,178.75,178.56,178.64,2724.0,169.8755,169.9135,169.7329,169.809,2724.0
2021-10-27 14:10:00,178.67,178.73,178.6,178.66,3948.0,169.8375,169.8945,169.7709,169.828,3948.0
2021-10-27 14:15:00,178.67,178.74,178.6,178.66,3800.0,169.8375,169.904,169.7709,169.828,3800.0
2021-10-27 14:20:00,178.67,178.82,178.64,178.79,2604.0,169.8375,169.9801,169.809,169.9515,2604.0
2021-10-27 14:25:00,178.74,178.77,178.66,178.75,3101.0,169.904,169.9325,169.828,169.9135,3101.0
2021-10-27 14:30:00,178.74,178.8,178.67,178.71,4911.0,169.904,169.961,169.8375,169.8755,4911.0
2021-10-27 14:35:00,178.71,178.71,178.51,178.51,3301.0,169.8755,169.8755,169.6854,169.6854,3301.0
2021-10-27 14:40:00,178.48,178.48,178.12,178.13,3092.0,169.6569,169.6569,169.3147,169.3242,3092.0
2021-10-27 14:45:00,178.15,178.17,178.02,178.11,2102.0,169.3432,169.3622,169.2196,169.3052,2102.0
2021-10-27 14:50:00,178.09,178.27,178.06,178.25,4586.0,169.2861,169.4572,169.2576,169.4382,4586.0
2021-10-27 14:55:00,178.22,178.32,178.18,178.25,4949.0,169.4097,169.5048,169.3717,169.4382,4949.0
2021-10-27 15:00:00,178.24,178.28,178.14,178.15,2832.0,169.4287,169.4668,169.3337,169.3432,2832.0
2021-10-27 15:05:00,178.12,178.15,177.98,178.05,14510.0,169.3147,169.3432,169.1816,169.2481,14510.0
2021-10-27 15:10:00,177.94,177.95,177.47,177.51,3348.0,169.1436,169.1531,168.6968,168.7348,3348.0
2021-10-27 15:15:00,177.52,177.55,177.21,177.21,3516.0,168.7443,168.7728,168.4496,168.4496,3516.0
2021-10-27 15:20:00,177.22,177.46,177.17,177.45,5501.0,168.4592,168.6873,168.4116,168.6778,5501.0
2021-10-27 15:25:00,177.44,177.64,177.37,177.64,6400.0,168.6683,168.8584,168.6017,168.8584,6400.0
2021-10-27 15:30:00,177.64,177.65,177.41,177.58,6313.0,168.8584,168.8679,168.6398,168.8014,6313.0
2021-10-27 15:35:00,177.56,177.82,177.52,177.82,15516.0,168.7823,169.0295,168.7443,169.0295,15516.0
2021-10-27 15:40:00,177.85,178.01,177.8,177.99,7885.0,169.058,169.2101,169.0105,169.1911,7885.0
2021-10-27 15:45:00,178.01,178.02,177.71,177.71,16374.0,169.2101,169.2196,168.9249,168.9249,16374.0
2021-10-27 15:50:00,177.77,177.86,177.73,177.83,13906.0,168.982,169.0675,168.9439,169.039,13906.0
2021-10-27 15:55:00,177.83,177.9,177.69,177.82,41599.0,169.039,169.1055,168.9059,169.0295,41599.0
2021-10-28 09:30:00,178.64,178.9,178.51,178.67,11254.0,169.809,170.0561,169.6854,169.8375,11254.0
2021-10-28 09:35:00,178.89,178.9,177.84,178.59,21868.0,170.0466,170.0561,169.0485,169.7614,21868.0
2021-10-28 09:40:00,178.65,179.55,178.62,179.48,6200.0,169.8185,170.674,169.7899,170.6074,6200.0
2021-10-28 09:45:00,179.78,180.88,179.77,180.5,17540.0,170.8926,171.9382,170.8831,171.577,17540.0
2021-10-28 09:50:00,180.37,180.94,180.37,180.86,14845.0,171.4534,171.9953,171.4534,171.9192,14845.0
2021-10-28 09:55:00,180.8,181.19,180.8,181.14,4721.0,171.8622,172.2329,171.8622,172.1854,4721.0
2021-10-28 10:00:00,181.09,181.31,180.95,181.07,13507.0,172.1378,172.347,172.0048,172.1188,13507.0
2021-10-28 10:05:00,180.9,181.02,180.58,180.78,2035.0,171.9572,172.0713,171.6531,171.8432,2035.0
2021-10-28 10:10:00,180.92,181.14,180.83,181.09,4713.0,171.9762,172.1854,171.8907,172.1378,4713.0
2021-10-28 10:15:00,181.11,181.77,181.02,181.59,12281.0,172.1569,172.7842,172.0713,172.6131,12281.0
2021-10-28 10:20:00,181.52,181.52,181.16,181.39,3001.0,172.5466,172.5466,172.2044,172.423,3001.0
2021-10-28 10:25:00,181.39,181.67,181.16,181.58,8280.0,172.423,172.6892,172.2044,172.6036,8280.0
2021-10-28 10:30:00,181.61,181.62,180.97,181.0,3413.0,172.6321,172.6416,172.0238,172.0523,3413.0
2021-10-28 10:35:00,181.0,181.17,180.94,181.01,2456.0,172.0523,172.2139,171.9953,172.0618,2456.0
2021-10-28 10:40:00,180.96,181.12,180.65,180.91,5000.0,172.0143,172.1664,171.7196,171.9667,5000.0
2021-10-28 10:45:00,180.82,181.22,180.72,181.15,4505.0,171.8812,172.2614,171.7861,172.1949,4505.0
2021-10-28 10:50:00,181.08,181.25,181.08,181.11,1856.0,172.1283,172.2899,172.1283,172.1569,1856.0
2021-10-28 10:55:00,181.15,181.39,181.15,181.23,2280.0,172.1949,172.423,172.1949,172.2709,2280.0
2021-10-28 11:00:00,181.15,181.29,181.07,181.14,2699.0,172.1949,172.328,172.1188,172.1854,2699.0
2021-10-28 11:05:00,181.04,181.34,181.04,181.22,2615.0,172.0903,172.3755,172.0903,172.2614,2615.0
2021-10-28 11:10:00,181.23,181.36,181.09,181.09,2284.0,172.2709,172.3945,172.1378,172.1378,2284.0
2021-10-28 11:15:00,181.04,181.08,180.68,180.73,2200.0,172.0903,172.1283,171.7481,171.7956,2200.0
2021-10-28 11:20:00,180.78,181.04,180.72,180.95,4925.0,171.8432,172.0903,171.7861,172.0048,4925.0
2021-10-28 11:25:00,180.9,180.99,180.82,180.94,1100.0,171.9572,172.0428,171.8812,171.9953,1100.0
2021-10-28 11:30:00,180.93,181.17,180.8,181.17,1902.0,171.9858,172.2139,171.8622,172.2139,1902.0
2021-10-28 11:35:00,181.2,181.64,181.17,181.59,8012.0,172.2424,172.6607,172.2139,172.6131,8012.0
2021-10-28 11:40:00,181.58,181.58,181.24,181.29,6090.0,172.6036,172.6036,172.2804,172.328,6090.0
2021-10-28 11:45:00,181.27,181.38,181.05,181.11,3600.0,172.3089,172.4135,172.0998,172.1569,3600.0
2021-10-28 11:50:00,181.03,181.12,180.88,180.88,2800.0,172.0808,172.1664,171.9382,171.9382,2800.0
2021-10-28 11:55:00,180.95,181.07,180.93,181.0,1105.0,172.0048,172.1188,171.9858,172.0523,1105.0
2021-10-28 12:00:00,180.92,181.07,180.9,181.0,2141.0,171.9762,172.1188,171.9572,172.0523,2141.0
2021-10-28 12:05:00,181.23,181.47,181.1,181.47,4311.0,172.2709,172.4991,172.1473,172.4991,4311.0
2021-10-28 12:10:00,181.44,181.5,181.35,181.43,2144.0,172.4705,172.5276,172.385,172.461,2144.0
2021-10-28 12:15:00,181.46,181.54,181.36,181.54,1601.0,172.4896,172.5656,172.3945,172.5656,1601.0
2021-10-28 12:20:00,181.42,181.49,181.28,181.34,1810.0,172.4515,172.5181,172.3184,172.3755,1810.0
2021-10-28 12:25:00,181.3,181.32,180.89,180.89,1706.0,172.3375,172.3565,171.9477,171.9477,1706.0
2021-10-28 12:30:00,180.9,180.9,180.76,180.76,747.0,171.9572,171.9572,171.8242,171.8242,747.0
2021-10-28 12:35:00,180.61,180.75,180.61,180.74,1300.0,171.6816,171.8146,171.6816,171.8051,1300.0
2021-10-28 12:40:00,180.57,180.58,180.46,180.56,1200.0,171.6435,171.6531,171.539,171.634,1200.0
2021-10-28 12:45:00,180.49,180.49,180.32,180.34,2225.0,171.5675,171.5675,171.4059,171.4249,2225.0
2021-10-28 12:50:00,180.38,180.4,180.19,180.27,1884.0,171.4629,171.482,171.2823,171.3584,1884.0
2021-10-28 12:55:00,180.12,180.12,180.03,180.09,1000.0,171.2158,171.2158,171.1302,171.1873,1000.0
2021-10-28 13:00:00,180.09,180.34,180.04,180.33,7366.0,171.1873,171.4249,171.1397,171.4154,7366.0
2021-10-28 13:05:00,180.44,180.44,180.3,180.32,2807.0,171.52,171.52,171.3869,171.4059,2807.0
2021-10-28 13:10:00,180.41,180.42,180.31,180.31,1023.0,171.4915,171.501,171.3964,171.3964,1023.0
2021-10-28 13:15:00,180.29,180.3,180.19,180.2,1400.0,171.3774,171.3869,171.2823,171.2918,1400.0
2021-10-28 13:20:00,180.12,180.14,180.01,180.1,1607.0,171.2158,171.2348,171.1112,171.1968,1607.0
2021-10-28 13:25:00,180.01,180.02,179.94,180.02,1627.0,171.1112,171.1207,171.0447,171.1207,1627.0
2021-10-28 13:30:00,180.01,180.26,179.98,180.2,3100.0,171.1112,171.3489,171.0827,171.2918,3100.0
2021-10-28 13:35:00,180.21,180.5,180.2,180.5,3502.0,171.3013,171.577,171.2918,171.577,3502.0
2021-10-28 13:40:00,180.49,180.66,180.39,180.39,3907.0,171.5675,171.7291,171.4724,171.4724,3907.0
2021-10-28 13:45:00,180.44,180.52,180.31,180.48,2400.0,171.52,171.596,171.3964,171.558,2400.0
2021-10-28 13:50:00,180.48,180.69,180.47,180.66,1400.0,171.558,171.7576,171.5485,171.7291,1400.0
2021-10-28 13:55:00,180.58,180.64,180.53,180.55,3217.0,171.6531,171.7101,171.6055,171.6245,3217.0
2021-10-28 14:00:00,180.55,180.74,180.53,180.7,3352.0,171.6245,171.8051,171.6055,171.7671,3352.0
2021-10-28 14:05:00,180.74,180.75,180.68,180.75,2078.0,171.8051,171.8146,171.7481,171.8146,2078.0
2021-10-28 14:10:00,180.71,180.71,180.5,180.51,3347.0,171.7766,171.7766,171.577,171.5865,3347.0
2021-10-28 14:15:00,180.47,180.52,180.41,180.5,2514.0,171.5485,171.596,171.4915,171.577,2514.0
2021-10-28 14:20:00,180.56,180.71,180.55,180.59,1928.0,171.634,171.7766,171.6245,171.6626,1928.0
2021-10-28 14:25:00,180.65,180.69,180.54,180.58,1880.0,171.7196,171.7576,171.615,171.6531,1880.0
2021-10-28 14:30:00,180.66,180.68,180.49,180.53,5591.0,171.7291,171.7481,171.5675,171.6055,5591.0
2021-10-28 14:35:00,180.55,180.63,180.44,180.58,3012.0,171.6245,171.7006,171.52,171.6531,3012.0
2021-10-28 14:40:00,180.59,180.76,180.59,180.75,1450.0,171.6626,171.8242,171.6626,171.8146,1450.0
2021-10-28 14:45:00,180.75,180.77,180.68,180.7,2636.0,171.8146,171.8337,171.7481,171.7671,2636.0
2021-10-28 14:50:00,180.69,180.86,180.67,180.86,3774.0,171.7576,171.9192,171.7386,171.9192,3774.0
2021-10-28 14:55:00,180.86,181.01,180.82,180.98,4424.0,171.9192,172.0618,171.8812,172.0333,4424.0
2021-10-28 15:00:00,180.93,181.0,180.69,180.69,15728.0,171.9858,172.0523,171.7576,171.7576,15728.0
2021-10-28 15:05:00,180.75,180.92,180.65,180.91,4457.0,171.8146,171.9762,171.7196,171.9667,4457.0
2021-10-28 15:10:00,180.9,181.04,180.85,180.88,4470.0,171.9572,172.0903,171.9097,171.9382,4470.0
2021-10-28 15:15:00,180.86,180.93,180.74,180.93,3679.0,171.9192,171.9858,171.8051,171.9858,3679.0
2021-10-28 15:20:00,180.93,181.12,180.91,181.11,4328.0,171.9858,172.1664,171.9667,172.1569,4328.0
2021-10-28 15:25:00,181.11,181.11,180.95,180.98,6670.0,172.1569,172.1569,172.0048,172.0333,6670.0
2021-10-28 15:30:00,181.02,181.05,180.88,181.01,3762.0,172.0713,172.0998,171.9382,172.0618,3762.0
2021-10-28 15:35:00,181.02,181.09,180.89,181.06,5356.0,172.0713,172.1378,171.9477,172.1093,5356.0
2021-10-28 15:40:00,181.11,181.18,181.01,181.12,4565.0,172.1569,172.2234,172.0618,172.1664,4565.0
2021-10-28 15:45:00,181.12,181.4,181.06,181.31,13112.0,172.1664,172.4325,172.1093,172.347,13112.0
2021-10-28 15:50:00,181.35,181.53,181.35,181.51,14421.0,172.385,172.5561,172.385,172.5371,14421.0
2021-10-28 15:55:00,181.48,181.83,181.41,181.75,46825.0,172.5086,172.8413,172.442,172.7652,46825.0
2021-10-29 09:30:00,180.85,181.25,180.58,181.14,12032.0,171.9097,172.2899,171.6531,172.1854,12032.0
2021-10-29 09:35:00,181.24,181.53,180.96,181.22,5630.0,172.2804,172.5561,172.0143,172.2614,5630.0
2021-10-29 09:40:00,181.26,182.0,181.26,181.53,3134.0,172.2994,173.0029,172.2994,172.5561,3134.0
2021-10-29 09:45:00,181.5,182.1,181.49,182.05,4517.0,172.5276,173.0979,172.5181,173.0504,4517.0
2021-10-29 09:50:00,182.11,182.14,181.82,182.11,3400.0,173.1074,173.1359,172.8318,173.1074,3400.0
2021-10-29 09:55:00,182.21,182.33,182.07,182.07,2890.0,173.2025,173.3165,173.0694,173.0694,2890.0
2021-10-29 10:00:00,182.12,182.3,181.79,181.8,4890.0,173.1169,173.288,172.8032,172.8127,4890.0
2021-10-29 10:05:00,181.91,182.36,181.85,182.36,6127.0,172.9173,173.3451,172.8603,173.3451,6127.0
2021-10-29 10:10:00,182.24,182.31,181.42,181.42,8210.0,173.231,173.2975,172.4515,172.4515,8210.0
2021-10-29 10:15:00,181.27,181.67,181.12,181.67,6729.0,172.3089,172.6892,172.1664,172.6892,6729.0
2021-10-29 10:20:00,181.73,181.77,181.51,181.61,4140.0,172.7462,172.7842,172.5371,172.6321,4140.0
2021-10-29 10:25:00,181.64,181.91,181.43,181.88,7717.0,172.6607,172.9173,172.461,172.8888,7717.0
2021-10-29 10:30:00,181.82,182.1,181.71,182.04,7855.0,172.8318,173.0979,172.7272,173.0409,7855.0
2021-10-29 10:35:00,181.97,182.17,181.61,181.73,49071.0,172.9743,173.1645,172.6321,172.7462,49071.0
2021-10-29 10:40:00,181.73,181.78,181.47,181.64,4525.0,172.7462,172.7937,172.4991,172.6607,4525.0
2021-10-29 10:45:00,181.65,181.77,181.53,181.75,6274.0,172.6702,172.7842,172.5561,172.7652,6274.0
2021-10-29 10:50:00,181.82,181.83,181.54,181.76,12099.0,172.8318,172.8413,172.5656,172.7747,12099.0
2021-10-29 10:55:00,181.64,181.82,181.53,181.66,4875.0,172.6607,172.8318,172.5561,172.6797,4875.0
2021-10-29 11:00:00,181.54,181.54,181.16,181.33,9291.0,172.5656,172.5656,172.2044,172.366,9291.0
2021-10-29 11:05:00,181.26,181.5,181.2,181.47,8106.0,172.2994,172.5276,172.2424,172.4991,8106.0
2021-10-29 11:10:00,181.45,181.68,181.44,181.62,8015.0,172.48,172.6987,172.4705,172.6416,8015.0
2021-10-29 11:15:00,181.62,181.64,181.17,181.19,6956.0,172.6416,172.6607,172.2139,172.2329,6956.0
2021-10-29 11:20:00,181.16,181.4,181.1,181.38,5179.0,172.2044,172.4325,172.1473,172.4135,5179.0
2021-10-29 11:25:00,181.37,181.6,181.28,181.55,26230.0,172.404,172.6226,172.3184,172.5751,26230.0
2021-10-29 11:30:00,181.58,181.92,181.58,181.92,2325.0,172.6036,172.9268,172.6036,172.9268,2325.0
2021-10-29 11:35:00,181.83,181.87,181.7,181.7,2310.0,172.8413,172.8793,172.7177,172.7177,2310.0
2021-10-29 11:40:00,181.7,181.81,181.53,181.53,2273.0,172.7177,172.8222,172.5561,172.5561,2273.0
2021-10-29 11:45:00,181.5,181.61,181.26,181.43,5435.0,172.5276,172.6321,172.2994,172.461,5435.0
2021-10-29 11:50:00,181.41,181.61,181.41,181.56,2098.0,172.442,172.6321,172.442,172.5846,2098.0
2021-10-29 11:55:00,181.63,181.72,181.61,181.72,2903.0,172.6511,172.7367,172.6321,172.7367,2903.0
2021-10-29 12:00:00,181.74,181.93,181.7,181.93,5815.0,172.7557,172.9363,172.7177,172.9363,5815.0
2021-10-29 12:05:00,181.96,182.47,181.95,182.41,9760.0,172.9648,173.4496,172.9553,173.3926,9760.0
2021-10-29 12:10:00,182.41,182.54,182.4,182.43,4274.0,173.3926,173.5162,173.3831,173.4116,4274.0
2021-10-29 12:15:00,182.45,182.45,182.13,182.13,3163.0,173.4306,173.4306,173.1264,173.1264,3163.0
2021-10-29 12:20:00,182.09,182.17,182.0,182.11,3325.0,173.0884,173.1645,173.0029,173.1074,3325.0
2021-10-29 12:25:00,182.14,182.18,182.03,182.12,5808.0,173.1359,173.174,173.0314,173.1169,5808.0
2021-10-29 12:30:00,182.16,182.16,181.99,182.03,4218.0,173.1549,173.1549,172.9934,173.0314,4218.0
2021-10-29 12:35:00,182.01,182.26,182.0,182.2,2203.0,173.0124,173.25,173.0029,173.193,2203.0
2021-10-29 12:40:00,182.18,182.19,182.07,182.13,4777.0,173.174,173.1835,173.0694,173.1264,4777.0
2021-10-29 12:45:00,182.1,182.28,182.1,182.28,2365.0,173.0979,173.269,173.0979,173.269,2365.0
2021-10-29 12:50:00,182.23,182.23,181.96,181.96,2140.0,173.2215,173.2215,172.9648,172.9648,2140.0
2021-10-29 12:55:00,181.95,181.97,181.78,181.87,3840.0,172.9553,172.9743,172.7937,172.8793,3840.0
2021-10-29 13:00:00,181.87,181.89,181.83,181.89,4264.0,172.8793,172.8983,172.8413,172.8983,4264.0
2021-10-29 13:05:00,181.84,181.91,181.8,181.8,1901.0,172.8508,172.9173,172.8127,172.8127,1901.0
2021-10-29 13:10:00,181.81,181.82,181.54,181.57,1779.0,172.8222,172.8318,172.5656,172.5941,1779.0
2021-10-29 13:15:00,181.55,181.64,181.52,181.64,3107.0,172.5751,172.6607,172.5466,172.6607,3107.0
2021-10-29 13:20:00,181.65,181.7,181.55,181.56,3936.0,172.6702,172.7177,172.5751,172.5846,3936.0
2021-10-29 13:25:00,181.56,181.59,181.45,181.49,1600.0,172.5846,172.6131,172.48,172.5181,1600.0
2021-10-29 13:30:00,181.46,181.47,181.36,181.43,4021.0,172.4896,172.4991,172.3945,172.461,4021.0
2021-10-29 13:35:00,181.43,181.5,181.41,181.47,8200.0,172.461,172.5276,172.442,172.4991,8200.0
2021-10-29 13:40:00,181.47,181.5,181.38,181.38,5121.0,172.4991,172.5276,172.4135,172.4135,5121.0
2021-10-29 13:45:00,181.38,181.45,181.35,181.4,3259.0,172.4135,172.48,172.385,172.4325,3259.0
2021-10-29 13:50:00,181.31,181.31,180.94,180.95,4436.0,172.347,172.347,171.9953,172.0048,4436.0
2021-10-29 13:55:00,180.97,181.25,180.97,181.22,10439.0,172.0238,172.2899,172.0238,172.2614,10439.0
2021-10-29 14:00:00,181.22,181.26,181.18,181.21,2935.0,172.2614,172.2994,172.2234,172.2519,2935.0
2021-10-29 14:05:00,181.2,181.2,181.04,181.06,2301.0,172.2424,172.2424,172.0903,172.1093,2301.0
2021-10-29 14:10:00,181.05,181.15,181.01,181.13,3129.0,172.0998,172.1949,172.0618,172.1759,3129.0
2021-10-29 14:15:00,181.07,181.07,180.91,181.02,3100.0,172.1188,172.1188,171.9667,172.0713,3100.0
2021-10-29 14:20:00,180.99,181.01,180.8,180.85,3280.0,172.0428,172.0618,171.8622,171.9097,3280.0
2021-10-29 14:25:00,180.82,180.82,180.64,180.66,3800.0,171.8812,171.8812,171.7101,171.7291,3800.0
2021-10-29 14:30:00,180.63,180.78,180.63,180.73,3752.0,171.7006,171.8432,171.7006,171.7956,3752.0
2021-10-29 14:35:00,180.73,180.77,180.65,180.65,2642.0,171.7956,171.8337,171.7196,171.7196,2642.0
2021-10-29 14:40:00,180.64,180.88,180.62,180.71,6077.0,171.7101,171.9382,171.6911,171.7766,6077.0
2021-10-29 14:45:00,180.8,180.87,180.71,180.81,3649.0,171.8622,171.9287,171.7766,171.8717,3649.0
2021-10-29 14:50:00,180.79,180.93,180.79,180.91,3126.0,171.8527,171.9858,171.8527,171.9667,3126.0
2021-10-29 14:55:00,180.99,180.99,180.81,180.89,3107.0,172.0428,172.0428,171.8717,171.9477,3107.0
2021-10-29 15:00:00,180.84,180.95,180.78,180.81,3204.0,171.9002,172.0048,171.8432,171.8717,3204.0
2021-10-29 15:05:00,180.81,180.82,180.67,180.67,2394.0,171.8717,171.8812,171.7386,171.7386,2394.0
2021-10-29 15:10:00,180.67,180.81,180.66,180.78,5935.0,171.7386,171.8717,171.7291,171.8432,5935.0
2021-10-29 15:15:00,180.74,180.74,180.24,180.28,5195.0,171.8051,171.8051,171.3299,171.3679,5195.0
2021-10-29 15:20:00,180.28,180.29,180.16,180.17,4368.0,171.3679,171.3774,171.2538,171.2633,4368.0
2021-10-29 15:25:00,180.16,180.5,180.16,180.5,7360.0,171.2538,171.577,171.2538,171.577,7360.0
2021-10-29 15:30:00,180.52,180.71,180.49,180.7,6761.0,171.596,171.7766,171.5675,171.7671,6761.0
2021-10-29 15:35:00,180.69,180.88,180.63,180.82,7688.0,171.7576,171.9382,171.7006,171.8812,7688.0
2021-10-29 15:40:00,180.84,181.05,180.74,181.03,8247.0,171.9002,172.0998,171.8051,172.0808,8247.0
2021-10-29 15:45:00,181.04,181.28,181.04,181.17,13334.0,172.0903,172.3184,172.0903,172.2139,13334.0
2021-10-29 15:50:00,181.14,181.24,181.06,181.14,25448.0,172.1854,172.2804,172.1093,172.1854,25448.0
2021-10-29 15:55:00,181.17,181.23,180.88,180.93,65272.0,172.2139,172.2709,171.9382,171.9858,65272.0
2021-11-01 09:30:00,181.44,182.09,180.26,181.11,16621.0,172.4705,173.0884,171.3489,172.1569,16621.0
2021-11-01 09:35:00,181.04,181.29,180.65,181.17,1732.0,172.0903,172.328,171.7196,172.2139,1732.0
2021-11-01 09:40:00,181.14,181.56,181.14,181.32,8962.0,172.1854,172.5846,172.1854,172.3565,8962.0
2021-11-01 09:45:00,181.32,181.46,180.09,180.27,7700.0,172.3565,172.4896,171.1873,171.3584,7700.0
2021-11-01 09:50:00,180.01,180.27,179.63,179.95,4493.0,171.1112,171.3584,170.75,171.0542,4493.0
2021-11-01 09:55:00,180.06,180.61,179.7,180.61,4560.0,171.1588,171.6816,170.8166,171.6816,4560.0
2021-11-01 10:00:00,180.62,180.83,180.31,180.41,9972.0,171.6911,171.8907,171.3964,171.4915,9972.0
2021-11-01 10:05:00,180.85,181.08,180.56,181.02,4425.0,171.9097,172.1283,171.634,172.0713,4425.0
2021-11-01 10:10:00,180.91,181.05,180.64,180.79,7939.0,171.9667,172.0998,171.7101,171.8527,7939.0
2021-11-01 10:15:00,180.85,181.04,180.72,181.04,8209.0,171.9097,172.0903,171.7861,172.0903,8209.0
2021-11-01 10:20:00,180.96,180.96,180.22,180.41,5062.0,172.0143,172.0143,171.3109,171.4915,5062.0
2021-11-01 10:25:00,180.43,180.87,180.26,180.87,12962.0,171.5105,171.9287,171.3489,171.9287,12962.0
2021-11-01 10:30:00,180.78,180.9,180.57,180.9,10882.0,171.8432,171.9572,171.6435,171.9572,10882.0
2021-11-01 10:35:00,180.96,181.24,180.86,181.04,8275.0,172.0143,172.2804,171.9192,172.0903,8275.0
2021-11-01 10:40:00,181.06,181.62,181.02,181.62,25182.0,172.1093,172.6416,172.0713,172.6416,25182.0
2021-11-01 10:45:00,181.6,181.6,181.26,181.55,10549.0,172.6226,172.6226,172.2994,172.5751,10549.0
2021-11-01 10:50:00,181.52,181.74,181.23,181.24,8118.0,172.5466,172.7557,172.2709,172.2804,8118.0
2021-11-01 10:55:00,181.12,181.22,180.89,181.01,6452.0,172.1664,172.2614,171.9477,172.0618,6452.0
2021-11-01 11:00:00,181.08,181.38,181.08,181.34,4054.0,172.1283,172.4135,172.1283,172.3755,4054.0
2021-11-01 11:05:00,181.38,181.7,181.37,181.37,5180.0,172.4135,172.7177,172.404,172.404,5180.0
2021-11-01 11:10:00,181.31,181.56,181.25,181.37,4770.0,172.347,172.5846,172.2899,172.404,4770.0
2021-11-01 11:15:00,181.45,181.51,181.13,181.42,6130.0,172.48,172.5371,172.1759,172.4515,6130.0
2021-11-01 11:20:00,181.46,181.96,181.44,181.95,13134.0,172.4896,172.9648,172.4705,172.9553,13134.0
2021-11-01 11:25:00,181.95,182.03,181.91,181.92,5787.0,172.9553,173.0314,172.9173,172.9268,5787.0
2021-11-01 11:30:00,181.98,182.03,181.8,181.92,5843.0,172.9838,173.0314,172.8127,172.9268,5843.0
2021-11-01 11:35:00,181.89,181.94,181.56,181.56,6641.0,172.8983,172.9458,172.5846,172.5846,6641.0
2021-11-01 11:40:00,181.5,181.76,181.5,181.74,3000.0,172.5276,172.7747,172.5276,172.7557,3000.0
2021-11-01 11:45:00,181.73,181.77,181.55,181.6,4942.0,172.7462,172.7842,172.5751,172.6226,4942.0
2021-11-01 11:50:00,181.64,181.64,181.03,181.21,8866.0,172.6607,172.6607,172.0808,172.2519,8866.0
2021-11-01 11:55:00,181.24,181.55,181.23,181.49,3850.0,172.2804,172.5751,172.2709,172.5181,3850.0
2021-11-01 12:00:00,181.51,181.59,181.3,181.4,7793.0,172.5371,172.6131,172.3375,172.4325,7793.0
2021-11-01 12:05:00,181.4,181.67,181.4,181.52,4088.0,172.4325,172.6892,172.4325,172.5466,4088.0
2021-11-01 12:10:00,181.64,181.89,181.62,181.72,3942.0,172.6607,172.8983,172.6416,172.7367,3942.0
2021-11-01 12:15:00,181.68,181.88,181.55,181.8,2782.0,172.6987,172.8888,172.5751,172.8127,2782.0
2021-11-01 12:20:00,181.88,182.03,181.79,181.98,2573.0,172.8888,173.0314,172.8032,172.9838,2573.0
2021-11-01 12:25:00,181.99,182.03,181.82,181.96,4548.0,172.9934,173.0314,172.8318,172.9648,4548.0
2021-11-01 12:30:00,181.95,182.28,181.94,182.28,4712.0,172.9553,173.269,172.9458,173.269,4712.0
2021-11-01 12:35:00,182.24,182.43,182.13,182.35,3711.0,173.231,173.4116,173.1264,173.3356,3711.0
2021-11-01 12:40:00,182.35,182.48,182.32,182.44,1700.0,173.3356,173.4591,173.307,173.4211,1700.0
2021-11-01 12:45:00,182.45,182.8,182.4,182.75,6595.0,173.4306,173.7633,173.3831,173.7158,6595.0
2021-11-01 12:50:00,182.69,183.0,182.69,183.0,4938.0,173.6587,173.9534,173.6587,173.9534,4938.0
2021-11-01 12:55:00,183.07,183.14,182.99,183.02,6437.0,174.02,174.0865,173.9439,173.9724,6437.0
2021-11-01 13:00:00,183.06,183.11,182.92,182.98,8413.0,174.0105,174.058,173.8774,173.9344,8413.0
2021-11-01 13:05:00,183.02,183.07,182.68,182.69,4434.0,173.9724,174.02,173.6492,173.6587,4434.0
2021-11-01 13:10:00,182.66,182.69,182.57,182.61,4450.0,173.6302,173.6587,173.5447,173.5827,4450.0
2021-11-01 13:15:00,182.61,182.77,182.6,182.62,4029.0,173.5827,173.7348,173.5732,173.5922,4029.0
2021-11-01 13:20:00,182.56,182.56,182.23,182.23,4103.0,173.5352,173.5352,173.2215,173.2215,4103.0
2021-11-01 13:25:00,182.27,182.44,182.19,182.3,6876.0,173.2595,173.4211,173.1835,173.288,6876.0
2021-11-01 13:30:00,182.38,182.38,182.06,182.27,5041.0,173.3641,173.3641,173.0599,173.2595,5041.0
2021-11-01 13:35:00,182.3,182.35,182.14,182.2,7039.0,173.288,173.3356,173.1359,173.193,7039.0
2021-11-01 13:40:00,182.12,182.18,182.02,182.09,7645.0,173.1169,173.174,173.0219,173.0884,7645.0
2021-11-01 13:45:00,182.13,182.46,182.08,182.39,7026.0,173.1264,173.4401,173.0789,173.3736,7026.0
2021-11-01 13:50:00,182.24,182.24,182.06,182.08,2829.0,173.231,173.231,173.0599,173.0789,2829.0
2021-11-01 13:55:00,182.06,182.29,181.92,182.22,9564.0,173.0599,173.2785,172.9268,173.212,9564.0
2021-11-01 14:00:00,182.22,182.25,182.08,182.2,12927.0,173.212,173.2405,173.0789,173.193,12927.0
2021-11-01 14:05:00,182.21,182.28,182.04,182.28,8098.0,173.2025,173.269,173.0409,173.269,8098.0
2021-11-01 14:10:00,182.29,182.37,182.15,182.18,5185.0,173.2785,173.3546,173.1454,173.174,5185.0
2021-11-01 14:15:00,182.18,182.31,182.13,182.26,10709.0,173.174,173.2975,173.1264,173.25,10709.0
2021-11-01 14:20:00,182.27,182.48,182.26,182.43,7807.0,173.2595,173.4591,173.25,173.4116,7807.0
2021-11-01 14:25:00,182.45,182.82,182.32,182.72,25475.0,173.4306,173.7823,173.307,173.6873,25475.0
2021-11-01 14:30:00,182.69,182.86,182.68,182.72,9853.0,173.6587,173.8203,173.6492,173.6873,9853.0
2021-11-01 14:35:00,182.72,182.78,182.65,182.68,11460.0,173.6873,173.7443,173.6207,173.6492,11460.0
2021-11-01 14:40:00,182.67,182.8,182.67,182.72,14596.0,173.6397,173.7633,173.6397,173.6873,14596.0
2021-11-01 14:45:00,182.7,182.76,182.27,182.3,8733.0,173.6683,173.7253,173.2595,173.288,8733.0
2021-11-01 14:50:00,182.28,182.28,182.07,182.09,5059.0,173.269,173.269,173.0694,173.0884,5059.0
2021-11-01 14:55:00,182.1,182.25,182.05,182.05,5334.0,173.0979,173.2405,173.0504,173.0504,5334.0
2021-11-01 15:00:00,182.06,182.07,181.92,182.06,6910.0,173.0599,173.0694,172.9268,173.0599,6910.0
2021-11-01 15:05:00,182.03,182.03,181.93,182.02,5796.0,173.0314,173.0314,172.9363,173.0219,5796.0
2021-11-01 15:10:00,182.02,182.06,181.96,182.02,5713.0,173.0219,173.0599,172.9648,173.0219,5713.0
2021-11-01 15:15:00,182.02,182.1,181.96,181.97,7845.0,173.0219,173.0979,172.9648,172.9743,7845.0
2021-11-01 15:20:00,181.95,181.97,181.67,181.83,6883.0,172.9553,172.9743,172.6892,172.8413,6883.0
2021-11-01 15:25:00,181.85,182.03,181.84,181.92,8175.0,172.8603,173.0314,172.8508,172.9268,8175.0
2021-11-01 15:30:00,181.88,182.07,181.79,181.95,22467.0,172.8888,173.0694,172.8032,172.9553,22467.0
2021-11-01 15:35:00,181.93,181.96,181.64,181.73,9359.0,172.9363,172.9648,172.6607,172.7462,9359.0
2021-11-01 15:40:00,181.74,181.77,181.56,181.76,9831.0,172.7557,172.7842,172.5846,172.7747,9831.0
2021-11-01 15:45:00,181.75,181.78,181.67,181.7,8597.0,172.7652,172.7937,172.6892,172.7177,8597.0
2021-11-01 15:50:00,181.71,181.85,181.43,181.46,20327.0,172.7272,172.8603,172.461,172.4896,20327.0
2021-11-01 15:55:00,181.47,181.49,181.26,181.36,46710.0,172.4991,172.5181,172.2994,172.3945,46710.0
2021-11-02 09:30:00,181.92,181.94,181.06,181.8,13442.0,172.9268,172.9458,172.1093,172.8127,13442.0
2021-11-02 09:35:00,181.83,182.03,181.13,181.13,2001.0,172.8413,173.0314,172.1759,172.1759,2001.0
2021-11-02 09:40:00,181.33,181.76,181.2,181.65,3243.0,172.366,172.7747,172.2424,172.6702,3243.0
2021-11-02 09:45:00,181.74,181.74,181.38,181.51,6201.0,172.7557,172.7557,172.4135,172.5371,6201.0
2021-11-02 09:50:00,181.22,182.21,181.22,182.21,7777.0,172.2614,173.2025,172.2614,173.2025,7777.0
2021-11-02 09:55:00,182.1,182.29,181.81,182.19,3948.0,173.0979,173.2785,172.8222,173.1835,3948.0
2021-11-02 10:00:00,182.3,182.31,181.62,182.02,13005.0,173.288,173.2975,172.6416,173.0219,13005.0
2021-11-02 10:05:00,182.09,182.42,181.99,182.33,10595.0,173.0884,173.4021,172.9934,173.3165,10595.0
2021-11-02 10:10:00,182.2,182.2,181.78,182.06,3369.0,173.193,173.193,172.7937,173.0599,3369.0
2021-11-02 10:15:00,182.0,182.38,181.96,182.16,5733.0,173.0029,173.3641,172.9648,173.1549,5733.0
2021-11-02 10:20:00,182.08,182.12,181.74,181.92,16990.0,173.0789,173.1169,172.7557,172.9268,16990.0
2021-11-02 10:25:00,181.94,182.02,181.71,181.81,9262.0,172.9458,173.0219,172.7272,172.8222,9262.0
2021-11-02 10:30:00,181.84,181.95,181.64,181.74,10437.0,172.8508,172.9553,172.6607,172.7557,10437.0
2021-11-02 10:35:00,181.8,182.3,181.57,182.15,4755.0,172.8127,173.288,172.5941,173.1454,4755.0
2021-11-02 10:40:00,182.23,182.35,182.14,182.31,2552.0,173.2215,173.3356,173.1359,173.2975,2552.0
2021-11-02 10:45:00,182.27,182.69,182.27,182.67,2760.0,173.2595,173.6587,173.2595,173.6397,2760.0
2021-11-02 10:50:00,182.6,182.6,181.87,181.87,6880.0,173.5732,173.5732,172.8793,172.8793,6880.0
2021-11-02 10:55:00,181.83,182.13,181.77,182.04,13349.0,172.8413,173.1264,172.7842,173.0409,13349.0
2021-11-02 11:00:00,182.09,182.31,182.02,182.03,8648.0,173.0884,173.2975,173.0219,173.0314,8648.0
2021-11-02 11:05:00,182.03,182.12,181.92,181.93,4240.0,173.0314,173.1169,172.9268,172.9363,4240.0
2021-11-02 11:10:00,181.97,182.18,181.97,182.16,2500.0,172.9743,173.174,172.9743,173.1549,2500.0
2021-11-02 11:15:00,182.13,182.26,182.04,182.19,3402.0,173.1264,173.25,173.0409,173.1835,3402.0
2021-11-02 11:20:00,182.19,182.54,182.04,182.38,10431.0,173.1835,173.5162,173.0409,173.3641,10431.0
2021-11-02 11:25:00,182.53,182.61,182.49,182.57,4148.0,173.5067,173.5827,173.4686,173.5447,4148.0
2021-11-02 11:30:00,182.51,182.81,182.45,182.81,4461.0,173.4876,173.7728,173.4306,173.7728,4461.0
2021-11-02 11:35:00,182.87,183.07,182.87,183.07,4059.0,173.8298,174.02,173.8298,174.02,4059.0
2021-11-02 11:40:00,183.1,183.33,183.09,183.09,2754.0,174.0485,174.2671,174.039,174.039,2754.0
2021-11-02 11:45:00,183.09,183.31,183.07,183.11,5330.0,174.039,174.2481,174.02,174.058,5330.0
2021-11-02 11:50:00,183.16,183.27,183.03,183.09,7369.0,174.1055,174.2101,173.9819,174.039,7369.0
2021-11-02 11:55:00,183.07,183.08,182.83,182.83,5882.0,174.02,174.0295,173.7918,173.7918,5882.0
2021-11-02 12:00:00,182.88,183.03,182.77,183.02,8250.0,173.8394,173.9819,173.7348,173.9724,8250.0
2021-11-02 12:05:00,183.0,183.06,182.78,182.94,9550.0,173.9534,174.0105,173.7443,173.8964,9550.0
2021-11-02 12:10:00,182.98,183.2,182.98,183.14,4420.0,173.9344,174.1435,173.9344,174.0865,4420.0
2021-11-02 12:15:00,183.14,183.45,183.14,183.45,2976.0,174.0865,174.3812,174.0865,174.3812,2976.0
2021-11-02 12:20:00,183.45,183.65,183.39,183.52,4544.0,174.3812,174.5713,174.3241,174.4477,4544.0
2021-11-02 12:25:00,183.56,183.64,183.4,183.49,4247.0,174.4857,174.5618,174.3336,174.4192,4247.0
2021-11-02 12:30:00,183.5,183.78,183.45,183.63,7501.0,174.4287,174.6949,174.3812,174.5523,7501.0
2021-11-02 12:35:00,183.65,183.7,183.29,183.67,9367.0,174.5713,174.6188,174.2291,174.5903,9367.0
2021-11-02 12:40:00,183.71,183.78,183.53,183.54,3507.0,174.6283,174.6949,174.4572,174.4667,3507.0
2021-11-02 12:45:00,183.7,183.76,183.66,183.72,1300.0,174.6188,174.6759,174.5808,174.6378,1300.0
2021-11-02 12:50:00,183.7,183.86,183.6,183.6,2962.0,174.6188,174.7709,174.5238,174.5238,2962.0
2021-11-02 12:55:00,183.59,183.67,183.49,183.51,5000.0,174.5143,174.5903,174.4192,174.4382,5000.0
2021-11-02 13:00:00,183.51,183.54,183.2,183.2,2010.0,174.4382,174.4667,174.1435,174.1435,2010.0
2021-11-02 13:05:00,183.2,183.42,183.19,183.35,6122.0,174.1435,174.3527,174.134,174.2861,6122.0
2021-11-02 13:10:00,183.37,183.5,183.25,183.26,6087.0,174.3051,174.4287,174.1911,174.2006,6087.0
2021-11-02 13:15:00,183.25,183.33,183.19,183.23,8747.0,174.1911,174.2671,174.134,174.1721,8747.0
2021-11-02 13:20:00,183.23,183.5,183.23,183.4,6605.0,174.1721,174.4287,174.1721,174.3336,6605.0
2021-11-02 13:25:00,183.4,183.52,183.38,183.46,4700.0,174.3336,174.4477,174.3146,174.3907,4700.0
2021-11-02 13:30:00,183.42,183.52,183.26,183.26,3606.0,174.3527,174.4477,174.2006,174.2006,3606.0
2021-11-02 13:35:00,183.25,183.52,183.19,183.44,7383.0,174.1911,174.4477,174.134,174.3717,7383.0
2021-11-02 13:40:00,183.44,183.62,183.35,183.56,15962.0,174.3717,174.5428,174.2861,174.4857,15962.0
2021-11-02 13:45:00,183.56,183.58,183.43,183.53,9935.0,174.4857,174.5047,174.3622,174.4572,9935.0
2021-11-02 13:50:00,183.54,183.61,183.4,183.47,8385.0,174.4667,174.5333,174.3336,174.4002,8385.0
2021-11-02 13:55:00,183.48,183.91,183.46,183.79,10701.0,174.4097,174.8184,174.3907,174.7044,10701.0
2021-11-02 14:00:00,183.81,183.97,183.73,183.95,6717.0,174.7234,174.8755,174.6473,174.8565,6717.0
2021-11-02 14:05:00,183.93,183.93,183.42,183.45,4738.0,174.8374,174.8374,174.3527,174.3812,4738.0
2021-11-02 14:10:00,183.5,183.57,183.2,183.2,5002.0,174.4287,174.4952,174.1435,174.1435,5002.0
2021-11-02 14:15:00,183.26,183.33,183.21,183.26,5764.0,174.2006,174.2671,174.153,174.2006,5764.0
2021-11-02 14:20:00,183.26,183.56,183.07,183.56,17264.0,174.2006,174.4857,174.02,174.4857,17264.0
2021-11-02 14:25:00,183.52,183.92,183.52,183.92,10732.0,174.4477,174.8279,174.4477,174.8279,10732.0
2021-11-02 14:30:00,183.92,184.04,183.8,183.8,5346.0,174.8279,174.942,174.7139,174.7139,5346.0
2021-11-02 14:35:00,183.73,183.73,183.62,183.67,3221.0,174.6473,174.6473,174.5428,174.5903,3221.0
2021-11-02 14:40:00,183.66,183.77,183.55,183.72,6915.0,174.5808,174.6854,174.4762,174.6378,6915.0
2021-11-02 14:45:00,183.69,183.86,183.57,183.72,11784.0,174.6093,174.7709,174.4952,174.6378,11784.0
2021-11-02 14:50:00,183.74,184.1,183.74,183.77,15382.0,174.6568,174.999,174.6568,174.6854,15382.0
2021-11-02 14:55:00,183.78,184.08,183.68,183.86,8850.0,174.6949,174.98,174.5998,174.7709,8850.0
2021-11-02 15:00:00,183.78,183.78,183.37,183.37,5100.0,174.6949,174.6949,174.3051,174.3051,5100.0
2021-11-02 15:05:00,183.4,183.48,183.2,183.21,8270.0,174.3336,174.4097,174.1435,174.153,8270.0
2021-11-02 15:10:00,183.21,183.22,182.89,183.03,9322.0,174.153,174.1625,173.8489,173.9819,9322.0
2021-11-02 15:15:00,183.08,183.33,183.04,183.12,7054.0,174.0295,174.2671,173.9914,174.0675,7054.0
2021-11-02 15:20:00,183.18,183.18,182.79,182.79,8427.0,174.1245,174.1245,173.7538,173.7538,8427.0
2021-11-02 15:25:00,182.77,183.17,182.7,183.17,14014.0,173.7348,174.115,173.6683,174.115,14014.0
2021-11-02 15:30:00,183.12,183.16,182.81,182.89,9497.0,174.0675,174.1055,173.7728,173.8489,9497.0
2021-11-02 15:35:00,182.88,182.96,182.79,182.79,6573.0,173.8394,173.9154,173.7538,173.7538,6573.0
2021-11-02 15:40:00,182.82,183.03,182.78,182.96,7947.0,173.7823,173.9819,173.7443,173.9154,7947.0
2021-11-02 15:45:00,182.95,183.26,182.95,183.12,11261.0,173.9059,174.2006,173.9059,174.0675,11261.0
2021-11-02 15:50:00,183.05,183.06,182.84,182.96,27279.0,174.0009,174.0105,173.8013,173.9154,27279.0
2021-11-02 15:55:00,182.96,183.16,182.85,183.15,63370.0,173.9154,174.1055,173.8108,174.096,63370.0
2021-11-03 09:30:00,184.18,184.18,179.03,180.71,63053.0,175.0751,175.0751,170.1797,171.7766,63053.0
2021-11-03 09:35:00,180.86,181.15,179.57,180.39,16456.0,171.9192,172.1949,170.693,171.4724,16456.0
2021-11-03 09:40:00,180.15,180.17,179.2,179.61,31683.0,171.2443,171.2633,170.3413,170.731,31683.0
2021-11-03 09:45:00,179.59,180.11,179.14,179.68,40998.0,170.712,171.2063,170.2842,170.7975,40998.0
2021-11-03 09:50:00,179.94,180.26,179.6,179.87,22394.0,171.0447,171.3489,170.7215,170.9782,22394.0
2021-11-03 09:55:00,179.68,180.93,179.49,180.67,28443.0,170.7975,171.9858,170.6169,171.7386,28443.0
2021-11-03 10:00:00,180.67,180.67,179.18,179.49,15452.0,171.7386,171.7386,170.3223,170.6169,15452.0
2021-11-03 10:05:00,179.25,179.37,177.68,177.99,8235.0,170.3888,170.5029,168.8964,169.1911,8235.0
2021-11-03 10:10:00,178.21,178.55,177.43,178.55,28093.0,169.4002,169.7234,168.6588,169.7234,28093.0
2021-11-03 10:15:00,178.45,178.45,177.43,178.12,21028.0,169.6283,169.6283,168.6588,169.3147,21028.0
2021-11-03 10:20:00,178.12,178.13,176.6,176.84,20582.0,169.3147,169.3242,167.8698,168.0979,20582.0
2021-11-03 10:25:00,176.81,178.39,176.81,177.98,20812.0,168.0694,169.5713,168.0694,169.1816,20812.0
2021-11-03 10:30:00,177.97,179.04,177.65,179.04,24102.0,169.1721,170.1892,168.8679,170.1892,24102.0
2021-11-03 10:35:00,179.06,179.77,178.96,179.21,21194.0,170.2082,170.8831,170.1131,170.3508,21194.0
2021-11-03 10:40:00,179.19,179.19,178.57,178.78,10932.0,170.3318,170.3318,169.7424,169.942,10932.0
2021-11-03 10:45:00,178.9,178.9,177.33,177.47,8664.0,170.0561,170.0561,168.5637,168.6968,8664.0
2021-11-03 10:50:00,177.62,177.62,176.17,176.42,8310.0,168.8394,168.8394,167.4611,167.6987,8310.0
2021-11-03 10:55:00,176.41,176.41,175.44,175.92,20304.0,167.6892,167.6892,166.7671,167.2234,20304.0
2021-11-03 11:00:00,175.76,176.83,175.75,176.06,17621.0,167.0713,168.0884,167.0618,167.3565,17621.0
2021-11-03 11:05:00,176.14,176.23,175.51,175.7,7055.0,167.4325,167.5181,166.8337,167.0143,7055.0
2021-11-03 11:10:00,175.69,176.51,175.58,176.49,13415.0,167.0048,167.7843,166.9002,167.7652,13415.0
2021-11-03 11:15:00,176.52,176.74,175.81,175.87,17400.0,167.7938,168.0029,167.1189,167.1759,17400.0
2021-11-03 11:20:00,175.72,176.07,175.6,175.67,6859.0,167.0333,167.366,166.9192,166.9858,6859.0
2021-11-03 11:25:00,175.65,176.42,175.56,176.42,7652.0,166.9668,167.6987,166.8812,167.6987,7652.0
2021-11-03 11:30:00,176.47,176.88,176.37,176.48,5374.0,167.7462,168.136,167.6512,167.7557,5374.0
2021-11-03 11:35:00,176.42,176.97,176.42,176.57,8252.0,167.6987,168.2215,167.6987,167.8413,8252.0
2021-11-03 11:40:00,176.6,176.91,176.55,176.88,7177.0,167.8698,168.1645,167.8223,168.136,7177.0
2021-11-03 11:45:00,176.88,177.26,176.88,177.17,10054.0,168.136,168.4972,168.136,168.4116,10054.0
2021-11-03 11:50:00,177.15,177.2,176.88,177.17,6967.0,168.3926,168.4401,168.136,168.4116,6967.0
2021-11-03 11:55:00,177.11,177.34,176.83,176.83,2830.0,168.3546,168.5732,168.0884,168.0884,2830.0
2021-11-03 12:00:00,176.82,177.12,176.73,176.92,6954.0,168.0789,168.3641,167.9934,168.174,6954.0
2021-11-03 12:05:00,176.95,177.07,176.89,177.07,9687.0,168.2025,168.3166,168.1455,168.3166,9687.0
2021-11-03 12:10:00,177.07,177.53,176.97,177.51,8490.0,168.3166,168.7538,168.2215,168.7348,8490.0
2021-11-03 12:15:00,177.54,178.1,177.52,178.06,12796.0,168.7633,169.2957,168.7443,169.2576,12796.0
2021-11-03 12:20:00,178.06,178.07,177.79,177.97,10520.0,169.2576,169.2671,169.001,169.1721,10520.0
2021-11-03 12:25:00,177.91,178.18,177.88,177.89,9242.0,169.115,169.3717,169.0865,169.096,9242.0
2021-11-03 12:30:00,177.77,177.85,177.55,177.72,7967.0,168.982,169.058,168.7728,168.9344,7967.0
2021-11-03 12:35:00,177.78,178.11,177.78,178.11,13773.0,168.9915,169.3052,168.9915,169.3052,13773.0
2021-11-03 12:40:00,178.09,178.17,177.7,177.73,15637.0,169.2861,169.3622,168.9154,168.9439,15637.0
2021-11-03 12:45:00,177.67,177.76,177.07,177.08,16238.0,168.8869,168.9725,168.3166,168.3261,16238.0
2021-11-03 12:50:00,177.06,177.08,176.59,176.59,4605.0,168.3071,168.3261,167.8603,167.8603,4605.0
2021-11-03 12:55:00,176.56,176.56,176.25,176.29,5436.0,167.8318,167.8318,167.5371,167.5751,5436.0
2021-11-03 13:00:00,176.25,176.3,175.74,175.74,17068.0,167.5371,167.5846,167.0523,167.0523,17068.0
2021-11-03 13:05:00,175.63,176.59,175.57,176.59,18623.0,166.9478,167.8603,166.8907,167.8603,18623.0
2021-11-03 13:10:00,176.6,176.73,176.54,176.65,8834.0,167.8698,167.9934,167.8128,167.9173,8834.0
2021-11-03 13:15:00,176.7,177.01,176.63,176.95,5732.0,167.9649,168.2595,167.8983,168.2025,5732.0
2021-11-03 13:20:00,177.03,177.18,176.79,176.79,2593.0,168.2785,168.4211,168.0504,168.0504,2593.0
2021-11-03 13:25:00,176.7,176.99,176.51,176.99,5089.0,167.9649,168.2405,167.7843,168.2405,5089.0
2021-11-03 13:30:00,177.03,177.54,177.03,177.45,4919.0,168.2785,168.7633,168.2785,168.6778,4919.0
2021-11-03 13:35:00,177.45,177.55,177.42,177.47,3473.0,168.6778,168.7728,168.6493,168.6968,3473.0
2021-11-03 13:40:00,177.4,177.4,177.06,177.21,10185.0,168.6303,168.6303,168.3071,168.4496,10185.0
2021-11-03 13:45:00,177.24,177.3,177.04,177.2,7600.0,168.4782,168.5352,168.2881,168.4401,7600.0
2021-11-03 13:50:00,177.19,177.42,177.19,177.42,2724.0,168.4306,168.6493,168.4306,168.6493,2724.0
2021-11-03 13:55:00,177.41,177.48,177.19,177.45,6378.0,168.6398,168.7063,168.4306,168.6778,6378.0
2021-11-03 14:00:00,177.45,177.82,177.27,177.76,107494.0,168.6778,169.0295,168.5067,168.9725,107494.0
2021-11-03 14:05:00,177.79,177.79,177.49,177.49,7816.0,169.001,169.001,168.7158,168.7158,7816.0
2021-11-03 14:10:00,177.46,177.46,177.02,177.22,13479.0,168.6873,168.6873,168.269,168.4592,13479.0
2021-11-03 14:15:00,177.18,177.45,177.11,177.22,9627.0,168.4211,168.6778,168.3546,168.4592,9627.0
2021-11-03 14:20:00,177.18,177.43,177.16,177.41,11603.0,168.4211,168.6588,168.4021,168.6398,11603.0
2021-11-03 14:25:00,177.37,177.78,177.35,177.77,11653.0,168.6017,168.9915,168.5827,168.982,11653.0
2021-11-03 14:30:00,177.83,178.26,177.83,177.96,7609.0,169.039,169.4477,169.039,169.1626,7609.0
2021-11-03 14:35:00,177.96,177.97,177.47,177.59,7983.0,169.1626,169.1721,168.6968,168.8109,7983.0
2021-11-03 14:40:00,177.63,178.01,177.56,177.93,8454.0,168.8489,169.2101,168.7823,169.1341,8454.0
2021-11-03 14:45:00,177.98,178.17,177.92,178.12,11549.0,169.1816,169.3622,169.1246,169.3147,11549.0
2021-11-03 14:50:00,178.1,178.58,178.1,178.53,7401.0,169.2957,169.7519,169.2957,169.7044,7401.0
2021-11-03 14:55:00,178.56,178.65,178.47,178.54,11325.0,169.7329,169.8185,169.6474,169.7139,11325.0
2021-11-03 15:00:00,178.56,178.66,178.46,178.49,12876.0,169.7329,169.828,169.6379,169.6664,12876.0
2021-11-03 15:05:00,178.49,178.59,178.37,178.54,12723.0,169.6664,169.7614,169.5523,169.7139,12723.0
2021-11-03 15:10:00,178.49,178.65,178.46,178.51,7997.0,169.6664,169.8185,169.6379,169.6854,7997.0
2021-11-03 15:15:00,178.45,178.51,178.2,178.29,7473.0,169.6283,169.6854,169.3907,169.4763,7473.0
2021-11-03 15:20:00,178.24,178.49,178.23,178.49,13771.0,169.4287,169.6664,169.4192,169.6664,13771.0
2021-11-03 15:25:00,178.53,178.69,178.36,178.6,13481.0,169.7044,169.8565,169.5428,169.7709,13481.0
2021-11-03 15:30:00,178.63,178.81,178.46,178.61,16885.0,169.7995,169.9706,169.6379,169.7804,16885.0
2021-11-03 15:35:00,178.59,178.8,178.35,178.45,27560.0,169.7614,169.961,169.5333,169.6283,27560.0
2021-11-03 15:40:00,178.45,178.7,178.25,178.68,19939.0,169.6283,169.866,169.4382,169.847,19939.0
2021-11-03 15:45:00,178.7,178.74,178.56,178.6,18179.0,169.866,169.904,169.7329,169.7709,18179.0
2021-11-03 15:50:00,178.56,178.59,178.3,178.46,33860.0,169.7329,169.7614,169.4858,169.6379,33860.0
2021-11-03 15:55:00,178.45,178.46,178.16,178.2,67091.0,169.6283,169.6379,169.3527,169.3907,67091.0
2021-11-04 09:30:00,179.21,180.33,178.87,179.62,17102.0,170.3508,171.4154,170.0276,170.7405,17102.0
2021-11-04 09:35:00,179.45,179.99,179.13,179.72,4508.0,170.5789,171.0922,170.2747,170.8356,4508.0
2021-11-04 09:40:00,179.84,180.03,179.67,179.75,12792.0,170.9496,171.1302,170.788,170.8641,12792.0
2021-11-04 09:45:00,179.67,180.26,179.42,180.03,14554.0,170.788,171.3489,170.5504,171.1302,14554.0
2021-11-04 09:50:00,180.17,180.5,180.17,180.34,10354.0,171.2633,171.577,171.2633,171.4249,10354.0
2021-11-04 09:55:00,180.34,180.99,180.27,180.74,14740.0,171.4249,172.0428,171.3584,171.8051,14740.0
2021-11-04 10:00:00,180.94,181.74,180.61,181.63,79609.0,171.9953,172.7557,171.6816,172.6511,79609.0
2021-11-04 10:05:00,181.7,182.09,181.43,181.66,9705.0,172.7177,173.0884,172.461,172.6797,9705.0
2021-11-04 10:10:00,181.8,182.12,181.7,182.06,4984.0,172.8127,173.1169,172.7177,173.0599,4984.0
2021-11-04 10:15:00,182.2,182.22,181.62,181.66,6550.0,173.193,173.212,172.6416,172.6797,6550.0
2021-11-04 10:20:00,181.69,181.69,181.31,181.48,5071.0,172.7082,172.7082,172.347,172.5086,5071.0
2021-11-04 10:25:00,181.48,181.72,181.18,181.7,6745.0,172.5086,172.7367,172.2234,172.7177,6745.0
2021-11-04 10:30:00,181.73,181.82,181.46,181.81,10589.0,172.7462,172.8318,172.4896,172.8222,10589.0
2021-11-04 10:35:00,181.84,182.35,181.84,182.08,6251.0,172.8508,173.3356,172.8508,173.0789,6251.0
2021-11-04 10:40:00,182.06,182.07,181.45,181.47,10666.0,173.0599,173.0694,172.48,172.4991,10666.0
2021-11-04 10:45:00,181.39,181.39,181.03,181.03,4678.0,172.423,172.423,172.0808,172.0808,4678.0
2021-11-04 10:50:00,180.95,181.2,180.81,180.9,10572.0,172.0048,172.2424,171.8717,171.9572,10572.0
2021-11-04 10:55:00,180.94,181.02,180.65,180.85,7066.0,171.9953,172.0713,171.7196,171.9097,7066.0
2021-11-04 11:00:00,180.85,180.85,180.6,180.62,4626.0,171.9097,171.9097,171.6721,171.6911,4626.0
2021-11-04 11:05:00,180.71,180.71,180.3,180.51,11284.0,171.7766,171.7766,171.3869,171.5865,11284.0
2021-11-04 11:10:00,180.52,180.64,180.33,180.5,6444.0,171.596,171.7101,171.4154,171.577,6444.0
2021-11-04 11:15:00,180.45,180.59,180.31,180.56,9051.0,171.5295,171.6626,171.3964,171.634,9051.0
2021-11-04 11:20:00,180.62,180.93,180.56,180.64,10382.0,171.6911,171.9858,171.634,171.7101,10382.0
2021-11-04 11:25:00,180.69,181.24,180.54,180.97,15112.0,171.7576,172.2804,171.615,172.0238,15112.0
2021-11-04 11:30:00,181.01,181.47,180.88,181.4,12744.0,172.0618,172.4991,171.9382,172.4325,12744.0
2021-11-04 11:35:00,181.48,181.48,181.27,181.27,6763.0,172.5086,172.5086,172.3089,172.3089,6763.0
2021-11-04 11:40:00,181.33,181.57,181.18,181.37,23784.0,172.366,172.5941,172.2234,172.404,23784.0
2021-11-04 11:45:00,181.32,181.36,181.08,181.2,8899.0,172.3565,172.3945,172.1283,172.2424,8899.0
2021-11-04 11:50:00,181.13,181.2,180.79,180.82,8623.0,172.1759,172.2424,171.8527,171.8812,8623.0
2021-11-04 11:55:00,180.85,181.3,180.85,181.09,10688.0,171.9097,172.3375,171.9097,172.1378,10688.0
2021-11-04 12:00:00,181.09,181.46,181.07,181.35,11755.0,172.1378,172.4896,172.1188,172.385,11755.0
2021-11-04 12:05:00,181.39,181.72,181.26,181.72,18623.0,172.423,172.7367,172.2994,172.7367,18623.0
2021-11-04 12:10:00,181.66,181.69,181.59,181.69,11306.0,172.6797,172.7082,172.6131,172.7082,11306.0
2021-11-04 12:15:00,181.64,181.82,181.46,181.48,17627.0,172.6607,172.8318,172.4896,172.5086,17627.0
2021-11-04 12:20:00,181.43,181.82,181.39,181.68,7688.0,172.461,172.8318,172.423,172.6987,7688.0
2021-11-04 12:25:00,181.61,181.79,181.36,181.48,8296.0,172.6321,172.8032,172.3945,172.5086,8296.0
2021-11-04 12:30:00,181.48,181.7,181.21,181.7,25693.0,172.5086,172.7177,172.2519,172.7177,25693.0
2021-11-04 12:35:00,181.6,181.87,181.52,181.59,8954.0,172.6226,172.8793,172.5466,172.6131,8954.0
2021-11-04 12:40:00,181.6,182.24,181.6,182.21,5360.0,172.6226,173.231,172.6226,173.2025,5360.0
2021-11-04 12:45:00,182.17,182.17,181.86,182.06,8758.0,173.1645,173.1645,172.8698,173.0599,8758.0
2021-11-04 12:50:00,182.13,182.17,181.9,182.08,15726.0,173.1264,173.1645,172.9078,173.0789,15726.0
2021-11-04 12:55:00,182.04,182.05,181.82,181.83,10684.0,173.0409,173.0504,172.8318,172.8413,10684.0
2021-11-04 13:00:00,181.86,182.06,181.66,181.66,47581.0,172.8698,173.0599,172.6797,172.6797,47581.0
2021-11-04 13:05:00,181.66,181.7,181.18,181.18,7808.0,172.6797,172.7177,172.2234,172.2234,7808.0
2021-11-04 13:10:00,181.15,181.22,180.93,180.93,8807.0,172.1949,172.2614,171.9858,171.9858,8807.0
2021-11-04 13:15:00,180.95,181.09,180.95,181.03,5000.0,172.0048,172.1378,172.0048,172.0808,5000.0
2021-11-04 13:20:00,181.04,181.13,180.92,181.1,10270.0,172.0903,172.1759,171.9762,172.1473,10270.0
2021-11-04 13:25:00,181.39,181.39,180.96,180.99,14143.0,172.423,172.423,172.0143,172.0428,14143.0
2021-11-04 13:30:00,181.01,181.23,181.01,181.13,7871.0,172.0618,172.2709,172.0618,172.1759,7871.0
2021-11-04 13:35:00,181.09,181.12,180.99,181.0,3275.0,172.1378,172.1664,172.0428,172.0523,3275.0
2021-11-04 13:40:00,181.04,181.07,180.9,180.94,5577.0,172.0903,172.1188,171.9572,171.9953,5577.0
2021-11-04 13:45:00,180.99,181.0,180.94,181.0,3598.0,172.0428,172.0523,171.9953,172.0523,3598.0
2021-11-04 13:50:00,181.0,181.2,181.0,181.12,11206.0,172.0523,172.2424,172.0523,172.1664,11206.0
2021-11-04 13:55:00,181.12,181.12,180.8,180.82,6741.0,172.1664,172.1664,171.8622,171.8812,6741.0
2021-11-04 14:00:00,180.76,180.76,180.45,180.46,4477.0,171.8242,171.8242,171.5295,171.539,4477.0
2021-11-04 14:05:00,180.44,180.79,180.43,180.77,6629.0,171.52,171.8527,171.5105,171.8337,6629.0
2021-11-04 14:10:00,180.74,180.8,180.54,180.58,6213.0,171.8051,171.8622,171.615,171.6531,6213.0
2021-11-04 14:15:00,180.59,180.87,180.59,180.78,5850.0,171.6626,171.9287,171.6626,171.8432,5850.0
2021-11-04 14:20:00,180.75,180.75,180.43,180.56,6730.0,171.8146,171.8146,171.5105,171.634,6730.0
2021-11-04 14:25:00,180.48,180.72,180.47,180.68,4254.0,171.558,171.7861,171.5485,171.7481,4254.0
2021-11-04 14:30:00,180.66,180.66,180.42,180.52,5111.0,171.7291,171.7291,171.501,171.596,5111.0
2021-11-04 14:35:00,180.52,180.58,180.43,180.51,5068.0,171.596,171.6531,171.5105,171.5865,5068.0
2021-11-04 14:40:00,180.46,180.62,180.46,180.59,6055.0,171.539,171.6911,171.539,171.6626,6055.0
2021-11-04 14:45:00,180.63,180.86,180.62,180.85,6663.0,171.7006,171.9192,171.6911,171.9097,6663.0
2021-11-04 14:50:00,180.84,180.94,180.68,180.76,14330.0,171.9002,171.9953,171.7481,171.8242,14330.0
2021-11-04 14:55:00,180.82,180.97,180.8,180.92,10733.0,171.8812,172.0238,171.8622,171.9762,10733.0
2021-11-04 15:00:00,180.91,181.01,180.72,180.77,8903.0,171.9667,172.0618,171.7861,171.8337,8903.0
2021-11-04 15:05:00,180.74,180.81,180.59,180.81,5836.0,171.8051,171.8717,171.6626,171.8717,5836.0
2021-11-04 15:10:00,180.84,180.86,180.71,180.75,4194.0,171.9002,171.9192,171.7766,171.8146,4194.0
2021-11-04 15:15:00,180.74,180.83,180.58,180.79,8524.0,171.8051,171.8907,171.6531,171.8527,8524.0
2021-11-04 15:20:00,180.77,180.83,180.62,180.65,12669.0,171.8337,171.8907,171.6911,171.7196,12669.0
2021-11-04 15:25:00,180.64,180.76,180.63,180.67,6499.0,171.7101,171.8242,171.7006,171.7386,6499.0
2021-11-04 15:30:00,180.66,180.69,180.45,180.69,10338.0,171.7291,171.7576,171.5295,171.7576,10338.0
2021-11-04 15:35:00,180.73,181.11,180.67,180.89,21946.0,171.7956,172.1569,171.7386,171.9477,21946.0
2021-11-04 15:40:00,180.9,180.92,180.61,180.61,12627.0,171.9572,171.9762,171.6816,171.6816,12627.0
2021-11-04 15:45:00,180.64,180.89,180.59,180.89,12948.0,171.7101,171.9477,171.6626,171.9477,12948.0
2021-11-04 15:50:00,180.9,181.12,180.84,180.93,25678.0,171.9572,172.1664,171.9002,171.9858,25678.0
2021-11-04 15:55:00,180.92,181.08,180.78,180.97,75308.0,171.9762,172.1283,171.8432,172.0238,75308.0
2021-11-05 09:30:00,182.25,182.88,181.97,182.63,14864.0,173.2405,173.8394,172.9743,173.6017,14864.0
2021-11-05 09:35:00,182.74,183.0,182.21,182.91,6433.0,173.7063,173.9534,173.2025,173.8679,6433.0
2021-11-05 09:40:00,182.93,183.76,182.92,183.31,7605.0,173.8869,174.6759,173.8774,174.2481,7605.0
2021-11-05 09:45:00,183.35,184.3,183.2,184.16,8317.0,174.2861,175.1892,174.1435,175.0561,8317.0
2021-11-05 09:50:00,184.3,185.83,184.3,185.76,17620.0,175.1892,176.6435,175.1892,176.577,17620.0
2021-11-05 09:55:00,185.84,185.84,184.31,184.31,13419.0,176.653,176.653,175.1987,175.1987,13419.0
2021-11-05 10:00:00,184.4,185.0,183.89,185.0,20751.0,175.2842,175.8546,174.7994,175.8546,20751.0
2021-11-05 10:05:00,185.09,185.67,184.93,185.54,16440.0,175.9401,176.4914,175.788,176.3679,16440.0
2021-11-05 10:10:00,185.5,185.64,184.74,184.9,24698.0,176.3298,176.4629,175.6074,175.7595,24698.0
2021-11-05 10:15:00,184.88,185.22,184.56,184.88,9398.0,175.7405,176.0637,175.4363,175.7405,9398.0
2021-11-05 10:20:00,184.91,184.91,184.5,184.84,8557.0,175.769,175.769,175.3793,175.7025,8557.0
2021-11-05 10:25:00,184.75,184.79,184.43,184.53,9531.0,175.6169,175.6549,175.3127,175.4078,9531.0
2021-11-05 10:30:00,184.5,184.73,184.46,184.7,8051.0,175.3793,175.5979,175.3412,175.5694,8051.0
2021-11-05 10:35:00,184.74,185.43,184.71,185.15,17652.0,175.6074,176.2633,175.5789,175.9971,17652.0
2021-11-05 10:40:00,184.91,185.14,184.76,185.14,4849.0,175.769,175.9876,175.6264,175.9876,4849.0
2021-11-05 10:45:00,185.23,185.67,184.83,185.0,16183.0,176.0732,176.4914,175.693,175.8546,16183.0
2021-11-05 10:50:00,184.95,185.16,184.86,185.09,11343.0,175.807,176.0066,175.7215,175.9401,11343.0
2021-11-05 10:55:00,185.09,185.32,184.8,185.32,7626.0,175.9401,176.1587,175.6644,176.1587,7626.0
2021-11-05 11:00:00,185.19,185.32,184.85,184.99,10131.0,176.0352,176.1587,175.712,175.845,10131.0
2021-11-05 11:05:00,185.06,185.07,184.85,184.93,15238.0,175.9116,175.9211,175.712,175.788,15238.0
2021-11-05 11:10:00,184.9,185.12,184.61,185.12,7616.0,175.7595,175.9686,175.4838,175.9686,7616.0
2021-11-05 11:15:00,185.05,185.11,184.92,185.0,8671.0,175.9021,175.9591,175.7785,175.8546,8671.0
2021-11-05 11:20:00,184.96,185.09,184.88,184.93,5289.0,175.8165,175.9401,175.7405,175.788,5289.0
2021-11-05 11:25:00,184.89,184.93,184.72,184.87,9413.0,175.75,175.788,175.5884,175.731,9413.0
2021-11-05 11:30:00,184.91,184.91,184.39,184.44,6247.0,175.769,175.769,175.2747,175.3222,6247.0
2021-11-05 11:35:00,184.38,184.54,184.28,184.51,3625.0,175.2652,175.4173,175.1701,175.3888,3625.0
2021-11-05 11:40:00,184.54,184.59,184.37,184.37,8298.0,175.4173,175.4648,175.2557,175.2557,8298.0
2021-11-05 11:45:00,184.3,184.63,184.21,184.63,6420.0,175.1892,175.5028,175.1036,175.5028,6420.0
2021-11-05 11:50:00,184.63,184.69,184.3,184.3,7165.0,175.5028,175.5599,175.1892,175.1892,7165.0
2021-11-05 11:55:00,184.25,184.33,184.06,184.22,4284.0,175.1416,175.2177,174.961,175.1131,4284.0
2021-11-05 12:00:00,184.12,184.45,184.04,184.45,3673.0,175.0181,175.3317,174.942,175.3317,3673.0
2021-11-05 12:05:00,184.45,184.45,183.91,183.91,7215.0,175.3317,175.3317,174.8184,174.8184,7215.0
2021-11-05 12:10:00,183.9,183.91,183.69,183.86,6433.0,174.8089,174.8184,174.6093,174.7709,6433.0
2021-11-05 12:15:00,183.82,184.45,183.82,184.39,4832.0,174.7329,175.3317,174.7329,175.2747,4832.0
2021-11-05 12:20:00,184.39,184.98,184.37,184.83,14606.0,175.2747,175.8355,175.2557,175.693,14606.0
2021-11-05 12:25:00,184.83,184.89,184.75,184.88,4449.0,175.693,175.75,175.6169,175.7405,4449.0
2021-11-05 12:30:00,184.93,185.28,184.93,185.28,12163.0,175.788,176.1207,175.788,176.1207,12163.0
2021-11-05 12:35:00,185.37,185.38,184.96,185.11,4754.0,176.2063,176.2158,175.8165,175.9591,4754.0
2021-11-05 12:40:00,185.11,185.11,184.85,184.85,32491.0,175.9591,175.9591,175.712,175.712,32491.0
2021-11-05 12:45:00,184.85,184.85,184.48,184.64,8458.0,175.712,175.712,175.3603,175.5123,8458.0
2021-11-05 12:50:00,184.62,184.73,184.39,184.47,34227.0,175.4933,175.5979,175.2747,175.3508,34227.0
2021-11-05 12:55:00,184.5,184.77,184.48,184.77,3391.0,175.3793,175.6359,175.3603,175.6359,3391.0
2021-11-05 13:00:00,184.86,184.92,184.64,184.65,5268.0,175.7215,175.7785,175.5123,175.5219,5268.0
2021-11-05 13:05:00,184.68,184.68,184.08,184.08,6776.0,175.5504,175.5504,174.98,174.98,6776.0
2021-11-05 13:10:00,184.11,184.19,183.78,183.81,4525.0,175.0085,175.0846,174.6949,174.7234,4525.0
2021-11-05 13:15:00,183.78,183.79,183.56,183.79,5339.0,174.6949,174.7044,174.4857,174.7044,5339.0
2021-11-05 13:20:00,183.89,184.15,183.82,183.88,37131.0,174.7994,175.0466,174.7329,174.7899,37131.0
2021-11-05 13:25:00,183.85,183.96,183.7,183.72,14111.0,174.7614,174.866,174.6188,174.6378,14111.0
2021-11-05 13:30:00,183.72,184.12,183.71,183.99,9510.0,174.6378,175.0181,174.6283,174.8945,9510.0
2021-11-05 13:35:00,183.99,184.12,183.93,184.0,7055.0,174.8945,175.0181,174.8374,174.904,7055.0
2021-11-05 13:40:00,183.94,183.99,183.85,183.85,6042.0,174.847,174.8945,174.7614,174.7614,6042.0
2021-11-05 13:45:00,183.86,183.93,183.71,183.83,8260.0,174.7709,174.8374,174.6283,174.7424,8260.0
2021-11-05 13:50:00,183.81,184.16,183.81,184.16,7218.0,174.7234,175.0561,174.7234,175.0561,7218.0
2021-11-05 13:55:00,184.22,184.23,183.96,184.22,3905.0,175.1131,175.1226,174.866,175.1131,3905.0
2021-11-05 14:00:00,184.21,184.48,184.12,184.48,6405.0,175.1036,175.3603,175.0181,175.3603,6405.0
2021-11-05 14:05:00,184.48,184.55,184.26,184.36,3189.0,175.3603,175.4268,175.1511,175.2462,3189.0
2021-11-05 14:10:00,184.4,184.5,184.37,184.47,25079.0,175.2842,175.3793,175.2557,175.3508,25079.0
2021-11-05 14:15:00,184.43,184.44,183.89,184.32,13894.0,175.3127,175.3222,174.7994,175.2082,13894.0
2021-11-05 14:20:00,184.36,184.38,183.92,184.02,17968.0,175.2462,175.2652,174.8279,174.923,17968.0
2021-11-05 14:25:00,184.08,184.6,183.95,184.6,59350.0,174.98,175.4743,174.8565,175.4743,59350.0
2021-11-05 14:30:00,184.46,184.96,184.44,184.81,13498.0,175.3412,175.8165,175.3222,175.6739,13498.0
2021-11-05 14:35:00,184.71,184.84,184.55,184.73,7927.0,175.5789,175.7025,175.4268,175.5979,7927.0
2021-11-05 14:40:00,184.78,184.88,184.59,184.87,11037.0,175.6454,175.7405,175.4648,175.731,11037.0
2021-11-05 14:45:00,184.84,184.93,184.75,184.86,7085.0,175.7025,175.788,175.6169,175.7215,7085.0
2021-11-05 14:50:00,184.89,184.89,184.66,184.77,5041.0,175.75,175.75,175.5314,175.6359,5041.0
2021-11-05 14:55:00,184.79,184.79,184.61,184.61,4160.0,175.6549,175.6549,175.4838,175.4838,4160.0
2021-11-05 15:00:00,184.64,184.71,184.32,184.39,7024.0,175.5123,175.5789,175.2082,175.2747,7024.0
2021-11-05 15:05:00,184.42,184.81,184.39,184.76,7866.0,175.3032,175.6739,175.2747,175.6264,7866.0
2021-11-05 15:10:00,184.8,185.0,184.8,184.99,6845.0,175.6644,175.8546,175.6644,175.845,6845.0
2021-11-05 15:15:00,184.96,185.21,184.94,185.09,12995.0,175.8165,176.0542,175.7975,175.9401,12995.0
2021-11-05 15:20:00,185.05,185.05,184.8,184.98,6989.0,175.9021,175.9021,175.6644,175.8355,6989.0
2021-11-05 15:25:00,184.93,184.99,184.79,184.8,7712.0,175.788,175.845,175.6549,175.6644,7712.0
2021-11-05 15:30:00,184.84,185.2,184.84,185.2,13567.0,175.7025,176.0447,175.7025,176.0447,13567.0
2021-11-05 15:35:00,185.22,185.3,185.0,185.02,13692.0,176.0637,176.1397,175.8546,175.8736,13692.0
2021-11-05 15:40:00,185.05,185.06,184.61,184.69,10930.0,175.9021,175.9116,175.4838,175.5599,10930.0
2021-11-05 15:45:00,184.65,184.83,184.61,184.76,15041.0,175.5219,175.693,175.4838,175.6264,15041.0
2021-11-05 15:50:00,184.81,185.18,184.72,184.75,33420.0,175.6739,176.0257,175.5884,175.6169,33420.0
2021-11-05 15:55:00,184.72,184.8,184.49,184.71,74756.0,175.5884,175.6644,175.3698,175.5789,74756.0
2021-11-08 09:30:00,186.2,187.17,185.92,186.67,15863.0,176.9952,177.9173,176.7291,177.442,15863.0
2021-11-08 09:35:00,186.39,186.39,184.74,184.74,8337.0,177.1758,177.1758,175.6074,175.6074,8337.0
2021-11-08 09:40:00,184.61,185.73,184.58,185.61,8143.0,175.4838,176.5485,175.4553,176.4344,8143.0
2021-11-08 09:45:00,185.69,185.95,185.05,185.95,10303.0,176.5104,176.7576,175.9021,176.7576,10303.0
2021-11-08 09:50:00,185.95,186.3,185.8,186.16,4578.0,176.7576,177.0903,176.615,176.9572,4578.0
2021-11-08 09:55:00,186.2,186.22,185.08,185.23,5386.0,176.9952,177.0142,175.9306,176.0732,5386.0
2021-11-08 10:00:00,185.29,185.75,184.98,185.0,41614.0,176.1302,176.5675,175.8355,175.8546,41614.0
2021-11-08 10:05:00,185.02,185.49,184.93,185.06,23034.0,175.8736,176.3203,175.788,175.9116,23034.0
2021-11-08 10:10:00,185.47,186.13,185.47,186.02,21228.0,176.3013,176.9287,176.3013,176.8241,21228.0
2021-11-08 10:15:00,186.06,186.61,186.05,186.42,7719.0,176.8622,177.385,176.8526,177.2044,7719.0
2021-11-08 10:20:00,186.48,186.78,186.39,186.52,3804.0,177.2614,177.5466,177.1758,177.2994,3804.0
2021-11-08 10:25:00,186.61,187.22,186.61,186.95,7563.0,177.385,177.9648,177.385,177.7082,7563.0
2021-11-08 10:30:00,186.87,186.91,186.6,186.66,6227.0,177.6321,177.6701,177.3755,177.4325,6227.0
2021-11-08 10:35:00,186.69,187.05,186.49,186.78,5218.0,177.461,177.8032,177.2709,177.5466,5218.0
2021-11-08 10:40:00,186.74,186.76,186.38,186.5,4456.0,177.5085,177.5275,177.1663,177.2804,4456.0
2021-11-08 10:45:00,186.58,186.78,186.52,186.52,4516.0,177.3564,177.5466,177.2994,177.2994,4516.0
2021-11-08 10:50:00,186.43,186.43,185.94,186.17,3990.0,177.2139,177.2139,176.7481,176.9667,3990.0
2021-11-08 10:55:00,186.06,186.2,185.92,185.96,4751.0,176.8622,176.9952,176.7291,176.7671,4751.0
2021-11-08 11:00:00,185.98,186.23,185.93,185.97,6039.0,176.7861,177.0237,176.7386,176.7766,6039.0
2021-11-08 11:05:00,185.97,185.97,185.6,185.64,6309.0,176.7766,176.7766,176.4249,176.4629,6309.0
2021-11-08 11:10:00,185.64,185.7,185.41,185.7,5115.0,176.4629,176.5199,176.2443,176.5199,5115.0
2021-11-08 11:15:00,185.7,186.19,185.7,186.07,4690.0,176.5199,176.9857,176.5199,176.8717,4690.0
2021-11-08 11:20:00,186.05,186.05,185.81,185.83,3684.0,176.8526,176.8526,176.6245,176.6435,3684.0
2021-11-08 11:25:00,185.83,185.83,185.51,185.62,10065.0,176.6435,176.6435,176.3393,176.4439,10065.0
2021-11-08 11:30:00,185.63,185.67,185.38,185.39,6228.0,176.4534,176.4914,176.2158,176.2253,6228.0
2021-11-08 11:35:00,185.39,185.39,184.97,185.0,5823.0,176.2253,176.2253,175.826,175.8546,5823.0
2021-11-08 11:40:00,185.05,185.25,184.92,185.15,5302.0,175.9021,176.0922,175.7785,175.9971,5302.0
2021-11-08 11:45:00,185.08,185.13,185.08,185.08,1000.0,175.9306,175.9781,175.9306,175.9306,1000.0
2021-11-08 11:50:00,185.11,185.13,184.92,185.04,9280.0,175.9591,175.9781,175.7785,175.8926,9280.0
2021-11-08 11:55:00,184.97,185.15,184.84,185.09,14088.0,175.826,175.9971,175.7025,175.9401,14088.0
2021-11-08 12:00:00,185.03,185.09,184.98,185.08,12995.0,175.8831,175.9401,175.8355,175.9306,12995.0
2021-11-08 12:05:00,185.11,185.28,184.93,185.28,9574.0,175.9591,176.1207,175.788,176.1207,9574.0
2021-11-08 12:10:00,185.24,185.5,184.86,185.02,7632.0,176.0827,176.3298,175.7215,175.8736,7632.0
2021-11-08 12:15:00,185.07,185.27,185.04,185.16,15155.0,175.9211,176.1112,175.8926,176.0066,15155.0
2021-11-08 12:20:00,185.15,185.35,185.15,185.34,4860.0,175.9971,176.1872,175.9971,176.1777,4860.0
2021-11-08 12:25:00,185.39,185.39,184.83,184.83,9461.0,176.2253,176.2253,175.693,175.693,9461.0
2021-11-08 12:30:00,184.84,185.13,184.81,185.1,6079.0,175.7025,175.9781,175.6739,175.9496,6079.0
2021-11-08 12:35:00,185.08,185.19,184.91,184.97,11184.0,175.9306,176.0352,175.769,175.826,11184.0
2021-11-08 12:40:00,184.94,185.14,184.94,185.1,3970.0,175.7975,175.9876,175.7975,175.9496,3970.0
2021-11-08 12:45:00,185.09,185.09,184.79,184.84,5735.0,175.9401,175.9401,175.6549,175.7025,5735.0
2021-11-08 12:50:00,184.85,184.97,184.78,184.87,4526.0,175.712,175.826,175.6454,175.731,4526.0
2021-11-08 12:55:00,184.86,184.95,184.68,184.84,3995.0,175.7215,175.807,175.5504,175.7025,3995.0
2021-11-08 13:00:00,184.83,185.13,184.83,185.08,3957.0,175.693,175.9781,175.693,175.9306,3957.0
2021-11-08 13:05:00,185.08,185.08,184.95,184.99,2539.0,175.9306,175.9306,175.807,175.845,2539.0
2021-11-08 13:10:00,185.02,185.33,185.01,185.33,3833.0,175.8736,176.1682,175.8641,176.1682,3833.0
2021-11-08 13:15:00,185.33,185.41,185.29,185.32,5320.0,176.1682,176.2443,176.1302,176.1587,5320.0
2021-11-08 13:20:00,185.37,185.61,185.37,185.56,4923.0,176.2063,176.4344,176.2063,176.3869,4923.0
2021-11-08 13:25:00,185.52,185.74,185.49,185.65,5610.0,176.3488,176.558,176.3203,176.4724,5610.0
2021-11-08 13:30:00,185.63,185.78,185.63,185.67,4452.0,176.4534,176.596,176.4534,176.4914,4452.0
2021-11-08 13:35:00,185.69,185.77,185.62,185.77,4353.0,176.5104,176.5865,176.4439,176.5865,4353.0
2021-11-08 13:40:00,185.73,185.74,185.37,185.43,4379.0,176.5485,176.558,176.2063,176.2633,4379.0
2021-11-08 13:45:00,185.38,185.38,185.13,185.32,5768.0,176.2158,176.2158,175.9781,176.1587,5768.0
2021-11-08 13:50:00,185.31,185.52,185.3,185.51,2627.0,176.1492,176.3488,176.1397,176.3393,2627.0
2021-11-08 13:55:00,185.51,185.7,185.51,185.67,7332.0,176.3393,176.5199,176.3393,176.4914,7332.0
2021-11-08 14:00:00,185.65,185.95,185.59,185.91,3551.0,176.4724,176.7576,176.4154,176.7196,3551.0
2021-11-08 14:05:00,185.97,186.69,185.9,186.59,26365.0,176.7766,177.461,176.7101,177.366,26365.0
2021-11-08 14:10:00,186.59,186.62,186.22,186.45,34058.0,177.366,177.3945,177.0142,177.2329,34058.0
2021-11-08 14:15:00,186.49,186.75,186.41,186.72,11028.0,177.2709,177.518,177.1948,177.4895,11028.0
2021-11-08 14:20:00,186.72,186.73,186.18,186.18,5988.0,177.4895,177.499,176.9762,176.9762,5988.0
2021-11-08 14:25:00,186.22,186.33,186.08,186.12,4051.0,177.0142,177.1188,176.8812,176.9192,4051.0
2021-11-08 14:30:00,186.13,186.32,186.1,186.32,3200.0,176.9287,177.1093,176.9002,177.1093,3200.0
2021-11-08 14:35:00,186.33,186.38,186.19,186.2,3985.0,177.1188,177.1663,176.9857,176.9952,3985.0
2021-11-08 14:40:00,186.15,186.41,186.15,186.41,4228.0,176.9477,177.1948,176.9477,177.1948,4228.0
2021-11-08 14:45:00,186.4,186.59,186.36,186.46,6294.0,177.1853,177.366,177.1473,177.2424,6294.0
2021-11-08 14:50:00,186.44,186.47,186.42,186.42,1683.0,177.2234,177.2519,177.2044,177.2044,1683.0
2021-11-08 14:55:00,186.42,186.67,186.42,186.67,4477.0,177.2044,177.442,177.2044,177.442,4477.0
2021-11-08 15:00:00,186.66,186.7,186.57,186.59,5895.0,177.4325,177.4705,177.3469,177.366,5895.0
2021-11-08 15:05:00,186.61,186.69,186.53,186.53,6540.0,177.385,177.461,177.3089,177.3089,6540.0
2021-11-08 15:10:00,186.52,186.67,186.51,186.65,6005.0,177.2994,177.442,177.2899,177.423,6005.0
2021-11-08 15:15:00,186.67,186.7,186.51,186.62,8856.0,177.442,177.4705,177.2899,177.3945,8856.0
2021-11-08 15:20:00,186.62,186.85,186.62,186.85,6830.0,177.3945,177.6131,177.3945,177.6131,6830.0
2021-11-08 15:25:00,186.91,187.05,186.79,187.05,11092.0,177.6701,177.8032,177.5561,177.8032,11092.0
2021-11-08 15:30:00,187.04,187.1,186.93,187.02,16165.0,177.7937,177.8507,177.6891,177.7747,16165.0
2021-11-08 15:35:00,187.03,187.37,187.03,187.17,8655.0,177.7842,178.1074,177.7842,177.9173,8655.0
2021-11-08 15:40:00,187.18,187.27,187.16,187.16,11382.0,177.9268,178.0123,177.9078,177.9078,11382.0
2021-11-08 15:45:00,187.14,187.17,186.79,186.79,17222.0,177.8888,177.9173,177.5561,177.5561,17222.0
2021-11-08 15:50:00,186.7,187.26,186.7,187.26,29332.0,177.4705,178.0028,177.4705,178.0028,29332.0
2021-11-08 15:55:00,187.26,187.59,187.24,187.29,143840.0,178.0028,178.3165,177.9838,178.0313,143840.0
2021-11-09 09:30:00,186.88,189.05,186.69,188.17,29347.0,177.6416,179.7043,177.461,178.8678,29347.0
2021-11-09 09:35:00,188.35,188.67,187.5,187.54,6190.0,179.0389,179.3431,178.231,178.269,6190.0
2021-11-09 09:40:00,187.41,188.18,187.4,187.82,8248.0,178.1454,178.8773,178.1359,178.5351,8248.0
2021-11-09 09:45:00,187.69,188.18,187.62,188.18,7019.0,178.4116,178.8773,178.345,178.8773,7019.0
2021-11-09 09:50:00,188.42,188.42,188.05,188.05,8535.0,179.1055,179.1055,178.7538,178.7538,8535.0
2021-11-09 09:55:00,187.85,188.12,187.6,187.92,12066.0,178.5637,178.8203,178.326,178.6302,12066.0
2021-11-09 10:00:00,187.84,187.98,187.52,187.83,10048.0,178.5542,178.6872,178.25,178.5447,10048.0
2021-11-09 10:05:00,188.04,188.25,187.52,187.53,9571.0,178.7443,178.9439,178.25,178.2595,9571.0
2021-11-09 10:10:00,187.45,188.08,187.18,187.97,9707.0,178.1834,178.7823,177.9268,178.6777,9707.0
2021-11-09 10:15:00,187.83,187.88,187.52,187.76,23573.0,178.5447,178.5922,178.25,178.4781,23573.0
2021-11-09 10:20:00,187.85,188.0,187.73,187.91,17256.0,178.5637,178.7062,178.4496,178.6207,17256.0
2021-11-09 10:25:00,187.95,188.28,187.78,187.94,14794.0,178.6587,178.9724,178.4971,178.6492,14794.0
2021-11-09 10:30:00,187.99,188.67,187.99,188.54,7220.0,178.6967,179.3431,178.6967,179.2196,7220.0
2021-11-09 10:35:00,188.48,189.12,188.47,188.97,13632.0,179.1625,179.7709,179.153,179.6283,13632.0
2021-11-09 10:40:00,188.91,189.27,188.88,189.18,5479.0,179.5713,179.9135,179.5427,179.8279,5479.0
2021-11-09 10:45:00,189.24,189.26,188.72,188.73,12953.0,179.8849,179.904,179.3907,179.4002,12953.0
2021-11-09 10:50:00,188.65,188.93,188.45,188.67,11681.0,179.3241,179.5903,179.134,179.3431,11681.0
2021-11-09 10:55:00,188.65,188.92,188.65,188.85,6733.0,179.3241,179.5808,179.3241,179.5142,6733.0
2021-11-09 11:00:00,188.84,189.23,188.8,189.21,10987.0,179.5047,179.8754,179.4667,179.8564,10987.0
2021-11-09 11:05:00,189.18,189.22,188.76,188.8,13539.0,179.8279,179.8659,179.4287,179.4667,13539.0
2021-11-09 11:10:00,188.79,188.79,188.42,188.54,25038.0,179.4572,179.4572,179.1055,179.2196,25038.0
2021-11-09 11:15:00,188.58,188.6,188.31,188.42,6913.0,179.2576,179.2766,179.0009,179.1055,6913.0
2021-11-09 11:20:00,188.47,188.67,187.72,187.73,5360.0,179.153,179.3431,178.4401,178.4496,5360.0
2021-11-09 11:25:00,187.7,187.95,187.42,187.85,19190.0,178.4211,178.6587,178.1549,178.5637,19190.0
2021-11-09 11:30:00,187.95,188.09,187.85,187.97,8654.0,178.6587,178.7918,178.5637,178.6777,8654.0
2021-11-09 11:35:00,188.0,188.2,187.97,188.03,5963.0,178.7062,178.8964,178.6777,178.7348,5963.0
2021-11-09 11:40:00,188.0,188.19,187.94,188.13,5314.0,178.7062,178.8869,178.6492,178.8298,5314.0
2021-11-09 11:45:00,188.12,188.27,187.99,188.0,5547.0,178.8203,178.9629,178.6967,178.7062,5547.0
2021-11-09 11:50:00,188.04,188.14,187.98,188.08,5920.0,178.7443,178.8393,178.6872,178.7823,5920.0
2021-11-09 11:55:00,188.07,188.11,187.87,187.95,8736.0,178.7728,178.8108,178.5827,178.6587,8736.0
2021-11-09 12:00:00,188.01,188.07,187.9,188.07,5712.0,178.7158,178.7728,178.6112,178.7728,5712.0
2021-11-09 12:05:00,188.07,188.17,188.05,188.16,7981.0,178.7728,178.8678,178.7538,178.8583,7981.0
2021-11-09 12:10:00,188.2,188.55,188.2,188.55,5975.0,178.8964,179.2291,178.8964,179.2291,5975.0
2021-11-09 12:15:00,188.68,188.74,188.56,188.69,5130.0,179.3526,179.4097,179.2386,179.3621,5130.0
2021-11-09 12:20:00,188.73,188.9,188.69,188.88,5851.0,179.4002,179.5618,179.3621,179.5427,5851.0
2021-11-09 12:25:00,188.83,189.0,188.69,189.0,6200.0,179.4952,179.6568,179.3621,179.6568,6200.0
2021-11-09 12:30:00,188.91,189.22,188.85,189.11,5836.0,179.5713,179.8659,179.5142,179.7614,5836.0
2021-11-09 12:35:00,189.14,189.14,188.7,188.82,4559.0,179.7899,179.7899,179.3716,179.4857,4559.0
2021-11-09 12:40:00,188.77,189.04,188.71,189.03,6569.0,179.4382,179.6948,179.3811,179.6853,6569.0
2021-11-09 12:45:00,189.0,189.08,188.88,188.99,4313.0,179.6568,179.7329,179.5427,179.6473,4313.0
2021-11-09 12:50:00,188.95,188.95,188.67,188.71,3884.0,179.6093,179.6093,179.3431,179.3811,3884.0
2021-11-09 12:55:00,188.7,189.04,188.69,188.92,16903.0,179.3716,179.6948,179.3621,179.5808,16903.0
2021-11-09 13:00:00,188.91,189.02,188.86,189.0,8547.0,179.5713,179.6758,179.5237,179.6568,8547.0
2021-11-09 13:05:00,189.0,189.11,188.87,189.06,17023.0,179.6568,179.7614,179.5332,179.7138,17023.0
2021-11-09 13:10:00,189.06,189.06,188.86,188.9,5872.0,179.7138,179.7138,179.5237,179.5618,5872.0
2021-11-09 13:15:00,188.93,189.01,188.9,188.94,7352.0,179.5903,179.6663,179.5618,179.5998,7352.0
2021-11-09 13:20:00,188.97,189.02,188.88,188.92,14062.0,179.6283,179.6758,179.5427,179.5808,14062.0
2021-11-09 13:25:00,188.91,189.0,188.66,188.66,13659.0,179.5713,179.6568,179.3336,179.3336,13659.0
2021-11-09 13:30:00,188.66,189.02,188.65,188.85,18812.0,179.3336,179.6758,179.3241,179.5142,18812.0
2021-11-09 13:35:00,188.81,188.88,188.61,188.83,10369.0,179.4762,179.5427,179.2861,179.4952,10369.0
2021-11-09 13:40:00,188.77,188.87,188.73,188.86,12665.0,179.4382,179.5332,179.4002,179.5237,12665.0
2021-11-09 13:45:00,188.88,188.89,188.71,188.71,9004.0,179.5427,179.5523,179.3811,179.3811,9004.0
2021-11-09 13:50:00,188.71,188.97,188.68,188.97,11102.0,179.3811,179.6283,179.3526,179.6283,11102.0
2021-11-09 13:55:00,189.01,189.06,188.88,188.98,22260.0,179.6663,179.7138,179.5427,179.6378,22260.0
2021-11-09 14:00:00,188.98,189.17,188.8,188.95,12403.0,179.6378,179.8184,179.4667,179.6093,12403.0
2021-11-09 14:05:00,188.93,189.04,188.84,189.0,11437.0,179.5903,179.6948,179.5047,179.6568,11437.0
2021-11-09 14:10:00,189.03,189.05,188.86,189.01,14035.0,179.6853,179.7043,179.5237,179.6663,14035.0
2021-11-09 14:15:00,189.0,189.48,188.99,189.48,4281.0,179.6568,180.1131,179.6473,180.1131,4281.0
2021-11-09 14:20:00,189.48,189.88,189.39,189.79,8972.0,180.1131,180.4933,180.0275,180.4078,8972.0
2021-11-09 14:25:00,189.78,189.78,189.36,189.37,5771.0,180.3983,180.3983,179.999,180.0085,5771.0
2021-11-09 14:30:00,189.37,189.37,189.1,189.31,14245.0,180.0085,180.0085,179.7519,179.9515,14245.0
2021-11-09 14:35:00,189.34,189.42,189.31,189.4,2889.0,179.98,180.056,179.9515,180.037,2889.0
2021-11-09 14:40:00,189.39,189.45,189.25,189.32,3617.0,180.0275,180.0846,179.8945,179.961,3617.0
2021-11-09 14:45:00,189.25,189.25,189.03,189.03,3420.0,179.8945,179.8945,179.6853,179.6853,3420.0
2021-11-09 14:50:00,189.0,189.13,188.96,189.13,6757.0,179.6568,179.7804,179.6188,179.7804,6757.0
2021-11-09 14:55:00,189.08,189.14,188.96,189.08,7064.0,179.7329,179.7899,179.6188,179.7329,7064.0
2021-11-09 15:00:00,189.03,189.11,188.84,188.86,8116.0,179.6853,179.7614,179.5047,179.5237,8116.0
2021-11-09 15:05:00,188.89,189.11,188.89,189.07,9111.0,179.5523,179.7614,179.5523,179.7234,9111.0
2021-11-09 15:10:00,189.06,189.07,189.01,189.04,4898.0,179.7138,179.7234,179.6663,179.6948,4898.0
2021-11-09 15:15:00,189.02,189.14,188.92,188.94,7453.0,179.6758,179.7899,179.5808,179.5998,7453.0
2021-11-09 15:20:00,188.97,189.15,188.87,189.15,7567.0,179.6283,179.7994,179.5332,179.7994,7567.0
2021-11-09 15:25:00,189.17,189.2,189.07,189.09,7406.0,179.8184,179.8469,179.7234,179.7424,7406.0
2021-11-09 15:30:00,189.12,189.15,188.94,189.07,11216.0,179.7709,179.7994,179.5998,179.7234,11216.0
2021-11-09 15:35:00,189.03,189.06,188.89,188.97,16007.0,179.6853,179.7138,179.5523,179.6283,16007.0
2021-11-09 15:40:00,188.97,189.21,188.97,189.21,12018.0,179.6283,179.8564,179.6283,179.8564,12018.0
2021-11-09 15:45:00,189.21,189.58,189.13,189.53,27070.0,179.8564,180.2081,179.7804,180.1606,27070.0
2021-11-09 15:50:00,189.53,189.62,189.36,189.55,38360.0,180.1606,180.2462,179.999,180.1796,38360.0
2021-11-09 15:55:00,189.55,190.08,189.46,189.54,98430.0,180.1796,180.6834,180.0941,180.1701,98430.0
2021-11-10 09:30:00,188.43,188.89,188.01,188.83,34453.0,179.115,179.5523,178.7158,179.4952,34453.0
2021-11-10 09:35:00,188.91,189.27,188.3,188.97,9685.0,179.5713,179.9135,178.9914,179.6283,9685.0
2021-11-10 09:40:00,189.14,189.14,188.45,188.69,16651.0,179.7899,179.7899,179.134,179.3621,16651.0
2021-11-10 09:45:00,188.62,188.7,188.37,188.56,10623.0,179.2956,179.3716,179.058,179.2386,10623.0
2021-11-10 09:50:00,188.67,188.84,188.44,188.81,8901.0,179.3431,179.5047,179.1245,179.4762,8901.0
2021-11-10 09:55:00,188.76,189.25,188.67,188.94,5828.0,179.4287,179.8945,179.3431,179.5998,5828.0
2021-11-10 10:00:00,188.89,189.12,188.78,188.99,16133.0,179.5523,179.7709,179.4477,179.6473,16133.0
2021-11-10 10:05:00,188.98,189.17,188.74,189.17,11558.0,179.6378,179.8184,179.4097,179.8184,11558.0
2021-11-10 10:10:00,189.18,189.36,188.97,189.0,8688.0,179.8279,179.999,179.6283,179.6568,8688.0
2021-11-10 10:15:00,188.98,189.09,188.91,189.09,5906.0,179.6378,179.7424,179.5713,179.7424,5906.0
2021-11-10 10:20:00,189.29,189.49,189.11,189.22,7752.0,179.9325,180.1226,179.7614,179.8659,7752.0
2021-11-10 10:25:00,189.21,189.21,188.91,188.99,11313.0,179.8564,179.8564,179.5713,179.6473,11313.0
2021-11-10 10:30:00,188.98,189.1,188.94,189.05,6349.0,179.6378,179.7519,179.5998,179.7043,6349.0
2021-11-10 10:35:00,189.11,189.34,189.05,189.3,12215.0,179.7614,179.98,179.7043,179.942,12215.0
2021-11-10 10:40:00,189.3,189.55,189.29,189.43,17561.0,179.942,180.1796,179.9325,180.0656,17561.0
2021-11-10 10:45:00,189.41,189.75,189.41,189.71,7954.0,180.0465,180.3697,180.0465,180.3317,7954.0
2021-11-10 10:50:00,189.58,189.85,189.52,189.84,9614.0,180.2081,180.4648,180.1511,180.4553,9614.0
2021-11-10 10:55:00,189.84,189.89,189.55,189.56,19805.0,180.4553,180.5028,180.1796,180.1891,19805.0
2021-11-10 11:00:00,189.62,190.14,189.6,190.08,13118.0,180.2462,180.7405,180.2272,180.6834,13118.0
2021-11-10 11:05:00,190.03,190.1,189.75,189.87,16951.0,180.6359,180.7024,180.3697,180.4838,16951.0
2021-11-10 11:10:00,189.82,190.13,189.82,190.02,10311.0,180.4363,180.731,180.4363,180.6264,10311.0
2021-11-10 11:15:00,190.03,190.25,190.02,190.24,4609.0,180.6359,180.845,180.6264,180.8355,4609.0
2021-11-10 11:20:00,190.24,190.37,190.16,190.16,3725.0,180.8355,180.9591,180.7595,180.7595,3725.0
2021-11-10 11:25:00,190.23,190.23,190.03,190.14,11690.0,180.826,180.826,180.6359,180.7405,11690.0
2021-11-10 11:30:00,190.11,190.13,189.95,190.03,4646.0,180.7119,180.731,180.5598,180.6359,4646.0
2021-11-10 11:35:00,190.09,190.14,189.72,189.87,8788.0,180.6929,180.7405,180.3412,180.4838,8788.0
2021-11-10 11:40:00,189.93,190.1,189.93,189.95,3604.0,180.5408,180.7024,180.5408,180.5598,3604.0
2021-11-10 11:45:00,189.99,190.04,189.68,189.89,6048.0,180.5979,180.6454,180.3032,180.5028,6048.0
2021-11-10 11:50:00,189.94,190.21,189.93,189.97,4064.0,180.5503,180.807,180.5408,180.5789,4064.0
2021-11-10 11:55:00,189.91,190.07,189.9,190.02,7432.0,180.5218,180.6739,180.5123,180.6264,7432.0
2021-11-10 12:00:00,190.06,190.06,189.92,190.0,5207.0,180.6644,180.6644,180.5313,180.6074,5207.0
2021-11-10 12:05:00,189.99,190.07,189.93,190.07,11098.0,180.5979,180.6739,180.5408,180.6739,11098.0
2021-11-10 12:10:00,190.08,190.09,189.86,189.94,10187.0,180.6834,180.6929,180.4743,180.5503,10187.0
2021-11-10 12:15:00,189.89,190.13,189.85,190.12,9811.0,180.5028,180.731,180.4648,180.7214,9811.0
2021-11-10 12:20:00,190.16,190.24,190.01,190.02,7275.0,180.7595,180.8355,180.6169,180.6264,7275.0
2021-11-10 12:25:00,189.97,190.19,189.89,190.19,5806.0,180.5789,180.788,180.5028,180.788,5806.0
2021-11-10 12:30:00,190.16,190.37,190.14,190.37,6921.0,180.7595,180.9591,180.7405,180.9591,6921.0
2021-11-10 12:35:00,190.33,190.57,190.29,190.53,7807.0,180.9211,181.1492,180.883,181.1112,7807.0
2021-11-10 12:40:00,190.56,190.72,190.45,190.58,18977.0,181.1397,181.2918,181.0351,181.1587,18977.0
2021-11-10 12:45:00,190.56,190.57,190.14,190.28,14848.0,181.1397,181.1492,180.7405,180.8735,14848.0
2021-11-10 12:50:00,190.29,190.3,190.09,190.2,15550.0,180.883,180.8925,180.6929,180.7975,15550.0
2021-11-10 12:55:00,190.23,190.32,190.23,190.32,5311.0,180.826,180.9116,180.826,180.9116,5311.0
2021-11-10 13:00:00,190.27,190.27,189.99,190.12,4815.0,180.864,180.864,180.5979,180.7214,4815.0
2021-11-10 13:05:00,190.03,190.03,189.41,189.51,2605.0,180.6359,180.6359,180.0465,180.1416,2605.0
2021-11-10 13:10:00,189.45,189.54,189.0,189.11,12582.0,180.0846,180.1701,179.6568,179.7614,12582.0
2021-11-10 13:15:00,189.06,189.13,189.01,189.01,4058.0,179.7138,179.7804,179.6663,179.6663,4058.0
2021-11-10 13:20:00,189.02,189.12,189.0,189.0,8764.0,179.6758,179.7709,179.6568,179.6568,8764.0
2021-11-10 13:25:00,189.0,189.12,189.0,189.07,9032.0,179.6568,179.7709,179.6568,179.7234,9032.0
2021-11-10 13:30:00,189.07,189.27,189.07,189.27,3382.0,179.7234,179.9135,179.7234,179.9135,3382.0
2021-11-10 13:35:00,189.24,189.39,189.16,189.32,5924.0,179.8849,180.0275,179.8089,179.961,5924.0
2021-11-10 13:40:00,189.36,189.53,189.29,189.53,3425.0,179.999,180.1606,179.9325,180.1606,3425.0
2021-11-10 13:45:00,189.55,189.67,189.38,189.67,6861.0,180.1796,180.2937,180.018,180.2937,6861.0
2021-11-10 13:50:00,189.64,189.64,189.27,189.38,10090.0,180.2652,180.2652,179.9135,180.018,10090.0
2021-11-10 13:55:00,189.36,189.68,189.32,189.56,13700.0,179.999,180.3032,179.961,180.1891,13700.0
2021-11-10 14:00:00,189.54,189.62,189.49,189.53,7958.0,180.1701,180.2462,180.1226,180.1606,7958.0
2021-11-10 14:05:00,189.52,189.63,189.5,189.53,2733.0,180.1511,180.2557,180.1321,180.1606,2733.0
2021-11-10 14:10:00,189.55,189.6,189.43,189.52,5957.0,180.1796,180.2272,180.0656,180.1511,5957.0
2021-11-10 14:15:00,189.51,189.88,189.48,189.81,3331.0,180.1416,180.4933,180.1131,180.4268,3331.0
2021-11-10 14:20:00,189.74,189.85,189.47,189.51,3957.0,180.3602,180.4648,180.1036,180.1416,3957.0
2021-11-10 14:25:00,189.48,189.59,189.39,189.49,4477.0,180.1131,180.2176,180.0275,180.1226,4477.0
2021-11-10 14:30:00,189.46,189.46,189.0,189.0,3938.0,180.0941,180.0941,179.6568,179.6568,3938.0
2021-11-10 14:35:00,188.97,189.27,188.97,189.02,3479.0,179.6283,179.9135,179.6283,179.6758,3479.0
2021-11-10 14:40:00,189.03,189.04,188.83,188.84,2841.0,179.6853,179.6948,179.4952,179.5047,2841.0
2021-11-10 14:45:00,188.82,189.05,188.8,189.0,6340.0,179.4857,179.7043,179.4667,179.6568,6340.0
2021-11-10 14:50:00,188.99,189.39,188.97,189.39,7583.0,179.6473,180.0275,179.6283,180.0275,7583.0
2021-11-10 14:55:00,189.5,189.66,189.38,189.54,9461.0,180.1321,180.2842,180.018,180.1701,9461.0
2021-11-10 15:00:00,189.56,189.74,189.39,189.39,4474.0,180.1891,180.3602,180.0275,180.0275,4474.0
2021-11-10 15:05:00,189.44,189.63,189.38,189.52,6726.0,180.0751,180.2557,180.018,180.1511,6726.0
2021-11-10 15:10:00,189.52,189.97,189.52,189.94,11991.0,180.1511,180.5789,180.1511,180.5503,11991.0
2021-11-10 15:15:00,189.97,190.21,189.97,190.2,8960.0,180.5789,180.807,180.5789,180.7975,8960.0
2021-11-10 15:20:00,190.21,190.29,190.12,190.18,14770.0,180.807,180.883,180.7214,180.7785,14770.0
2021-11-10 15:25:00,190.2,190.32,189.79,189.79,12392.0,180.7975,180.9116,180.4078,180.4078,12392.0
2021-11-10 15:30:00,189.78,189.88,189.59,189.71,10017.0,180.3983,180.4933,180.2176,180.3317,10017.0
2021-11-10 15:35:00,189.66,189.68,189.45,189.53,8871.0,180.2842,180.3032,180.0846,180.1606,8871.0
2021-11-10 15:40:00,189.56,189.67,189.14,189.2,7870.0,180.1891,180.2937,179.7899,179.8469,7870.0
2021-11-10 15:45:00,189.22,189.65,189.2,189.46,14409.0,179.8659,180.2747,179.8469,180.0941,14409.0
2021-11-10 15:50:00,189.59,189.85,189.57,189.85,27446.0,180.2176,180.4648,180.1986,180.4648,27446.0
2021-11-10 15:55:00,189.85,189.92,189.46,189.46,66508.0,180.4648,180.5313,180.0941,180.0941,66508.0
2021-11-11 09:30:00,190.32,190.53,189.79,190.39,16904.0,180.9116,181.1112,180.4078,180.9781,16904.0
2021-11-11 09:35:00,190.4,190.4,189.86,190.11,3316.0,180.9876,180.9876,180.4743,180.7119,3316.0
2021-11-11 09:40:00,190.02,190.72,190.01,190.29,6577.0,180.6264,181.2918,180.6169,180.883,6577.0
2021-11-11 09:45:00,189.94,190.09,189.55,189.55,3531.0,180.5503,180.6929,180.1796,180.1796,3531.0
2021-11-11 09:50:00,189.47,189.92,189.47,189.9,9027.0,180.1036,180.5313,180.1036,180.5123,9027.0
2021-11-11 09:55:00,189.84,190.25,189.78,190.25,5444.0,180.4553,180.845,180.3983,180.845,5444.0
2021-11-11 10:00:00,190.09,190.16,189.8,189.92,7662.0,180.6929,180.7595,180.4173,180.5313,7662.0
2021-11-11 10:05:00,189.82,189.88,189.18,189.3,6531.0,180.4363,180.4933,179.8279,179.942,6531.0
2021-11-11 10:10:00,189.3,189.6,189.22,189.5,4954.0,179.942,180.2272,179.8659,180.1321,4954.0
2021-11-11 10:15:00,189.4,189.71,189.38,189.38,2907.0,180.037,180.3317,180.018,180.018,2907.0
2021-11-11 10:20:00,189.37,189.5,189.3,189.3,6303.0,180.0085,180.1321,179.942,179.942,6303.0
2021-11-11 10:25:00,189.35,189.42,189.22,189.33,4759.0,179.9895,180.056,179.8659,179.9705,4759.0
2021-11-11 10:30:00,189.28,189.28,188.74,189.0,4574.0,179.923,179.923,179.4097,179.6568,4574.0
2021-11-11 10:35:00,189.04,189.12,188.87,189.1,6604.0,179.6948,179.7709,179.5332,179.7519,6604.0
2021-11-11 10:40:00,189.0,189.11,188.81,188.81,22598.0,179.6568,179.7614,179.4762,179.4762,22598.0
2021-11-11 10:45:00,188.93,189.04,188.91,189.01,7248.0,179.5903,179.6948,179.5713,179.6663,7248.0
2021-11-11 10:50:00,189.05,189.08,188.88,188.92,7012.0,179.7043,179.7329,179.5427,179.5808,7012.0
2021-11-11 10:55:00,188.86,188.86,188.47,188.47,5413.0,179.5237,179.5237,179.153,179.153,5413.0
2021-11-11 11:00:00,188.61,188.72,188.46,188.55,5508.0,179.2861,179.3907,179.1435,179.2291,5508.0
2021-11-11 11:05:00,188.47,188.61,188.38,188.53,5878.0,179.153,179.2861,179.0675,179.21,5878.0
2021-11-11 11:10:00,188.54,188.65,188.54,188.56,2624.0,179.2196,179.3241,179.2196,179.2386,2624.0
2021-11-11 11:15:00,188.68,188.91,188.68,188.9,5444.0,179.3526,179.5713,179.3526,179.5618,5444.0
2021-11-11 11:20:00,188.92,188.94,188.69,188.82,6418.0,179.5808,179.5998,179.3621,179.4857,6418.0
2021-11-11 11:25:00,188.78,188.78,188.46,188.47,3322.0,179.4477,179.4477,179.1435,179.153,3322.0
2021-11-11 11:30:00,188.47,188.8,188.44,188.67,3993.0,179.153,179.4667,179.1245,179.3431,3993.0
2021-11-11 11:35:00,188.64,188.67,188.51,188.67,3548.0,179.3146,179.3431,179.191,179.3431,3548.0
2021-11-11 11:40:00,188.7,188.7,188.38,188.45,3750.0,179.3716,179.3716,179.0675,179.134,3750.0
2021-11-11 11:45:00,188.42,188.42,188.28,188.36,5444.0,179.1055,179.1055,178.9724,179.0485,5444.0
2021-11-11 11:50:00,188.36,188.36,188.15,188.29,3039.0,179.0485,179.0485,178.8488,178.9819,3039.0
2021-11-11 11:55:00,188.29,188.34,188.23,188.34,2231.0,178.9819,179.0294,178.9249,179.0294,2231.0
2021-11-11 12:00:00,188.38,188.48,188.38,188.4,3979.0,179.0675,179.1625,179.0675,179.0865,3979.0
2021-11-11 12:05:00,188.44,188.48,188.3,188.37,10450.0,179.1245,179.1625,178.9914,179.058,10450.0
2021-11-11 12:10:00,188.36,188.5,188.33,188.45,8862.0,179.0485,179.1815,179.0199,179.134,8862.0
2021-11-11 12:15:00,188.46,188.46,188.26,188.39,3495.0,179.1435,179.1435,178.9534,179.077,3495.0
2021-11-11 12:20:00,188.36,188.36,188.02,188.07,2704.0,179.0485,179.0485,178.7253,178.7728,2704.0
2021-11-11 12:25:00,188.09,188.09,187.88,188.01,2285.0,178.7918,178.7918,178.5922,178.7158,2285.0
2021-11-11 12:30:00,188.04,188.06,188.0,188.06,1971.0,178.7443,178.7633,178.7062,178.7633,1971.0
2021-11-11 12:35:00,188.04,188.36,188.04,188.36,5110.0,178.7443,179.0485,178.7443,179.0485,5110.0
2021-11-11 12:40:00,188.32,188.32,188.03,188.03,2786.0,179.0104,179.0104,178.7348,178.7348,2786.0
2021-11-11 12:45:00,188.03,188.11,187.98,188.11,3008.0,178.7348,178.8108,178.6872,178.8108,3008.0
2021-11-11 12:50:00,188.14,188.28,188.14,188.28,1962.0,178.8393,178.9724,178.8393,178.9724,1962.0
2021-11-11 12:55:00,188.27,188.27,188.03,188.03,4054.0,178.9629,178.9629,178.7348,178.7348,4054.0
2021-11-11 13:00:00,188.06,188.07,187.96,187.98,2489.0,178.7633,178.7728,178.6682,178.6872,2489.0
2021-11-11 13:05:00,187.94,187.96,187.73,187.73,3801.0,178.6492,178.6682,178.4496,178.4496,3801.0
2021-11-11 13:10:00,187.68,187.77,187.66,187.73,2306.0,178.4021,178.4876,178.3831,178.4496,2306.0
2021-11-11 13:15:00,187.77,188.08,187.76,188.08,5862.0,178.4876,178.7823,178.4781,178.7823,5862.0
2021-11-11 13:20:00,188.09,188.17,188.09,188.16,2500.0,178.7918,178.8678,178.7918,178.8583,2500.0
2021-11-11 13:25:00,188.11,188.22,188.1,188.17,3260.0,178.8108,178.9154,178.8013,178.8678,3260.0
2021-11-11 13:30:00,188.13,188.19,188.08,188.09,3284.0,178.8298,178.8869,178.7823,178.7918,3284.0
2021-11-11 13:35:00,188.05,188.18,187.99,188.18,3062.0,178.7538,178.8773,178.6967,178.8773,3062.0
2021-11-11 13:40:00,188.13,188.3,188.12,188.3,2438.0,178.8298,178.9914,178.8203,178.9914,2438.0
2021-11-11 13:45:00,188.3,188.41,188.3,188.4,2385.0,178.9914,179.096,178.9914,179.0865,2385.0
2021-11-11 13:50:00,188.4,188.44,188.32,188.34,2522.0,179.0865,179.1245,179.0104,179.0294,2522.0
2021-11-11 13:55:00,188.32,188.37,188.15,188.2,4334.0,179.0104,179.058,178.8488,178.8964,4334.0
2021-11-11 14:00:00,188.21,188.56,188.19,188.56,5733.0,178.9059,179.2386,178.8869,179.2386,5733.0
2021-11-11 14:05:00,188.58,188.62,188.52,188.61,3630.0,179.2576,179.2956,179.2005,179.2861,3630.0
2021-11-11 14:10:00,188.67,188.77,188.6,188.68,5625.0,179.3431,179.4382,179.2766,179.3526,5625.0
2021-11-11 14:15:00,188.7,188.71,188.64,188.65,1837.0,179.3716,179.3811,179.3146,179.3241,1837.0
2021-11-11 14:20:00,188.62,188.63,188.57,188.58,2102.0,179.2956,179.3051,179.2481,179.2576,2102.0
2021-11-11 14:25:00,188.6,188.66,188.56,188.64,3364.0,179.2766,179.3336,179.2386,179.3146,3364.0
2021-11-11 14:30:00,188.66,188.69,188.43,188.43,6320.0,179.3336,179.3621,179.115,179.115,6320.0
2021-11-11 14:35:00,188.47,188.59,188.47,188.56,2466.0,179.153,179.2671,179.153,179.2386,2466.0
2021-11-11 14:40:00,188.55,188.6,188.38,188.39,1894.0,179.2291,179.2766,179.0675,179.077,1894.0
2021-11-11 14:45:00,188.38,188.54,188.37,188.48,4056.0,179.0675,179.2196,179.058,179.1625,4056.0
2021-11-11 14:50:00,188.55,188.61,188.46,188.46,5251.0,179.2291,179.2861,179.1435,179.1435,5251.0
2021-11-11 14:55:00,188.48,188.48,188.35,188.35,3170.0,179.1625,179.1625,179.0389,179.0389,3170.0
2021-11-11 15:00:00,188.38,188.38,188.24,188.24,3016.0,179.0675,179.0675,178.9344,178.9344,3016.0
2021-11-11 15:05:00,188.23,188.44,188.22,188.36,3310.0,178.9249,179.1245,178.9154,179.0485,3310.0
2021-11-11 15:10:00,188.34,188.45,188.34,188.44,2450.0,179.0294,179.134,179.0294,179.1245,2450.0
2021-11-11 15:15:00,188.47,188.52,188.44,188.49,4074.0,179.153,179.2005,179.1245,179.172,4074.0
2021-11-11 15:20:00,188.46,188.46,188.33,188.33,3357.0,179.1435,179.1435,179.0199,179.0199,3357.0
2021-11-11 15:25:00,188.36,188.45,188.35,188.42,4616.0,179.0485,179.134,179.0389,179.1055,4616.0
2021-11-11 15:30:00,188.42,188.44,188.21,188.21,5643.0,179.1055,179.1245,178.9059,178.9059,5643.0
2021-11-11 15:35:00,188.24,188.35,188.22,188.32,7794.0,178.9344,179.0389,178.9154,179.0104,7794.0
2021-11-11 15:40:00,188.3,188.36,188.26,188.27,6819.0,178.9914,179.0485,178.9534,178.9629,6819.0
2021-11-11 15:45:00,188.29,188.35,188.14,188.14,9845.0,178.9819,179.0389,178.8393,178.8393,9845.0
2021-11-11 15:50:00,188.19,188.35,188.19,188.29,16189.0,178.8869,179.0389,178.8869,178.9819,16189.0
2021-11-11 15:55:00,188.31,188.68,188.27,188.64,98979.0,179.0009,179.3526,178.9629,179.3146,98979.0
2021-11-12 09:30:00,190.21,190.41,189.42,189.42,21165.0,180.807,180.9971,180.056,180.056,21165.0
2021-11-12 09:35:00,189.29,189.52,188.71,188.89,15023.0,179.9325,180.1511,179.3811,179.5523,15023.0
2021-11-12 09:40:00,188.86,189.2,188.65,189.19,7892.0,179.5237,179.8469,179.3241,179.8374,7892.0
2021-11-12 09:45:00,189.53,189.9,189.34,189.78,9174.0,180.1606,180.5123,179.98,180.3983,9174.0
2021-11-12 09:50:00,189.77,190.35,189.77,190.18,7378.0,180.3887,180.9401,180.3887,180.7785,7378.0
2021-11-12 09:55:00,190.19,190.46,190.06,190.06,9765.0,180.788,181.0446,180.6644,180.6644,9765.0
2021-11-12 10:00:00,189.94,190.45,189.94,190.45,6493.0,180.5503,181.0351,180.5503,181.0351,6493.0
2021-11-12 10:05:00,190.43,190.76,190.37,190.7,4508.0,181.0161,181.3298,180.9591,181.2728,4508.0
2021-11-12 10:10:00,190.66,191.08,190.64,191.08,8952.0,181.2348,181.634,181.2157,181.634,8952.0
2021-11-12 10:15:00,191.09,191.29,191.01,191.08,8092.0,181.6435,181.8336,181.5674,181.634,8092.0
2021-11-12 10:20:00,191.0,191.2,190.89,191.06,8755.0,181.5579,181.7481,181.4534,181.615,8755.0
2021-11-12 10:25:00,191.07,191.41,191.07,191.13,6491.0,181.6245,181.9477,181.6245,181.6815,6491.0
2021-11-12 10:30:00,191.13,191.19,190.38,190.85,22599.0,181.6815,181.7385,180.9686,181.4154,22599.0
2021-11-12 10:35:00,190.8,190.98,190.71,190.92,5809.0,181.3678,181.5389,181.2823,181.4819,5809.0
2021-11-12 10:40:00,190.94,191.04,190.45,190.65,14242.0,181.5009,181.596,181.0351,181.2252,14242.0
2021-11-12 10:45:00,190.64,191.1,190.63,191.1,7743.0,181.2157,181.653,181.2062,181.653,7743.0
2021-11-12 10:50:00,191.1,191.63,191.1,191.54,9351.0,181.653,182.1568,181.653,182.0712,9351.0
2021-11-12 10:55:00,191.49,191.72,191.48,191.72,8800.0,182.0237,182.2423,182.0142,182.2423,8800.0
2021-11-12 11:00:00,191.83,192.25,191.83,192.15,9935.0,182.3469,182.7461,182.3469,182.6511,9935.0
2021-11-12 11:05:00,192.19,192.58,192.19,192.58,13797.0,182.6891,183.0598,182.6891,183.0598,13797.0
2021-11-12 11:10:00,192.66,192.87,192.54,192.79,12221.0,183.1359,183.3355,183.0218,183.2595,12221.0
2021-11-12 11:15:00,192.83,192.92,192.71,192.85,7143.0,183.2975,183.383,183.1834,183.3165,7143.0
2021-11-12 11:20:00,192.88,192.88,192.36,192.4,5627.0,183.345,183.345,182.8507,182.8887,5627.0
2021-11-12 11:25:00,192.38,192.6,192.29,192.36,9489.0,182.8697,183.0788,182.7842,182.8507,9489.0
2021-11-12 11:30:00,192.37,192.65,192.33,192.41,13568.0,182.8602,183.1264,182.8222,182.8982,13568.0
2021-11-12 11:35:00,192.4,192.55,192.12,192.35,6296.0,182.8887,183.0313,182.6226,182.8412,6296.0
2021-11-12 11:40:00,192.33,192.38,192.25,192.3,4297.0,182.8222,182.8697,182.7461,182.7937,4297.0
2021-11-12 11:45:00,192.34,192.34,191.99,192.02,4915.0,182.8317,182.8317,182.499,182.5275,4915.0
2021-11-12 11:50:00,192.05,192.22,192.05,192.17,3665.0,182.556,182.7176,182.556,182.6701,3665.0
2021-11-12 11:55:00,192.14,192.21,191.92,192.03,3570.0,182.6416,182.7081,182.4325,182.537,3570.0
2021-11-12 12:00:00,192.02,192.12,191.87,191.88,6698.0,182.5275,182.6226,182.3849,182.3944,6698.0
2021-11-12 12:05:00,191.95,192.19,191.92,192.07,7340.0,182.461,182.6891,182.4325,182.575,7340.0
2021-11-12 12:10:00,192.13,192.17,191.87,192.14,8588.0,182.6321,182.6701,182.3849,182.6416,8588.0
2021-11-12 12:15:00,192.08,192.32,191.92,192.28,12958.0,182.5846,182.8127,182.4325,182.7747,12958.0
2021-11-12 12:20:00,192.31,192.31,191.96,192.17,2795.0,182.8032,182.8032,182.4705,182.6701,2795.0
2021-11-12 12:25:00,192.15,192.27,192.11,192.23,5218.0,182.6511,182.7652,182.6131,182.7271,5218.0
2021-11-12 12:30:00,192.19,192.37,192.16,192.37,2000.0,182.6891,182.8602,182.6606,182.8602,2000.0
2021-11-12 12:35:00,192.34,192.42,192.3,192.37,5139.0,182.8317,182.9077,182.7937,182.8602,5139.0
2021-11-12 12:40:00,192.37,192.37,192.21,192.25,2983.0,182.8602,182.8602,182.7081,182.7461,2983.0
2021-11-12 12:45:00,192.27,192.43,192.26,192.36,2586.0,182.7652,182.9173,182.7557,182.8507,2586.0
2021-11-12 12:50:00,192.35,192.48,192.27,192.48,7328.0,182.8412,182.9648,182.7652,182.9648,7328.0
2021-11-12 12:55:00,192.51,192.51,192.36,192.36,2500.0,182.9933,182.9933,182.8507,182.8507,2500.0
2021-11-12 13:00:00,192.32,192.49,192.22,192.34,4127.0,182.8127,182.9743,182.7176,182.8317,4127.0
2021-11-12 13:05:00,192.34,192.41,192.29,192.35,4135.0,182.8317,182.8982,182.7842,182.8412,4135.0
2021-11-12 13:10:00,192.28,192.3,192.07,192.15,2980.0,182.7747,182.7937,182.575,182.6511,2980.0
2021-11-12 13:15:00,192.08,192.23,192.06,192.07,3943.0,182.5846,182.7271,182.5655,182.575,3943.0
2021-11-12 13:20:00,192.04,192.07,191.85,191.85,3000.0,182.5465,182.575,182.3659,182.3659,3000.0
2021-11-12 13:25:00,191.84,191.95,191.84,191.84,4110.0,182.3564,182.461,182.3564,182.3564,4110.0
2021-11-12 13:30:00,191.84,192.21,191.81,192.21,4972.0,182.3564,182.7081,182.3279,182.7081,4972.0
2021-11-12 13:35:00,192.19,192.27,192.09,192.25,2791.0,182.6891,182.7652,182.5941,182.7461,2791.0
2021-11-12 13:40:00,192.21,192.29,192.07,192.07,5325.0,182.7081,182.7842,182.575,182.575,5325.0
2021-11-12 13:45:00,192.08,192.13,191.91,192.11,3274.0,182.5846,182.6321,182.423,182.6131,3274.0
2021-11-12 13:50:00,192.16,192.28,192.14,192.22,3923.0,182.6606,182.7747,182.6416,182.7176,3923.0
2021-11-12 13:55:00,192.21,192.21,192.08,192.14,5585.0,182.7081,182.7081,182.5846,182.6416,5585.0
2021-11-12 14:00:00,192.16,192.16,191.97,192.08,3214.0,182.6606,182.6606,182.48,182.5846,3214.0
2021-11-12 14:05:00,192.1,192.1,191.93,192.01,4011.0,182.6036,182.6036,182.442,182.518,4011.0
2021-11-12 14:10:00,192.01,192.06,191.96,192.06,2693.0,182.518,182.5655,182.4705,182.5655,2693.0
2021-11-12 14:15:00,192.0,192.01,191.94,191.98,2341.0,182.5085,182.518,182.4515,182.4895,2341.0
2021-11-12 14:20:00,191.96,191.99,191.88,191.88,3940.0,182.4705,182.499,182.3944,182.3944,3940.0
2021-11-12 14:25:00,191.89,191.99,191.89,191.92,1534.0,182.4039,182.499,182.4039,182.4325,1534.0
2021-11-12 14:30:00,191.92,191.92,191.61,191.72,5422.0,182.4325,182.4325,182.1378,182.2423,5422.0
2021-11-12 14:35:00,191.71,191.88,191.66,191.85,3904.0,182.2328,182.3944,182.1853,182.3659,3904.0
2021-11-12 14:40:00,191.84,191.85,191.72,191.8,3166.0,182.3564,182.3659,182.2423,182.3184,3166.0
2021-11-12 14:45:00,191.78,191.82,191.73,191.78,3947.0,182.2994,182.3374,182.2519,182.2994,3947.0
2021-11-12 14:50:00,191.82,192.02,191.8,192.02,4801.0,182.3374,182.5275,182.3184,182.5275,4801.0
2021-11-12 14:55:00,192.03,192.26,192.02,192.24,3341.0,182.537,182.7557,182.5275,182.7366,3341.0
2021-11-12 15:00:00,192.29,192.42,191.97,192.09,11039.0,182.7842,182.9077,182.48,182.5941,11039.0
2021-11-12 15:05:00,192.08,192.08,191.93,191.94,4541.0,182.5846,182.5846,182.442,182.4515,4541.0
2021-11-12 15:10:00,191.94,192.04,191.9,191.96,2353.0,182.4515,182.5465,182.4135,182.4705,2353.0
2021-11-12 15:15:00,191.97,192.32,191.97,192.32,4273.0,182.48,182.8127,182.48,182.8127,4273.0
2021-11-12 15:20:00,192.36,192.5,192.34,192.37,6295.0,182.8507,182.9838,182.8317,182.8602,6295.0
2021-11-12 15:25:00,192.35,192.42,192.19,192.37,6455.0,182.8412,182.9077,182.6891,182.8602,6455.0
2021-11-12 15:30:00,192.41,192.58,192.25,192.53,11011.0,182.8982,183.0598,182.7461,183.0123,11011.0
2021-11-12 15:35:00,192.55,192.7,192.53,192.62,9074.0,183.0313,183.1739,183.0123,183.0979,9074.0
2021-11-12 15:40:00,192.64,192.66,192.41,192.43,16461.0,183.1169,183.1359,182.8982,182.9173,16461.0
2021-11-12 15:45:00,192.41,192.57,192.35,192.54,16819.0,182.8982,183.0503,182.8412,183.0218,16819.0
2021-11-12 15:50:00,192.57,192.7,192.57,192.64,33944.0,183.0503,183.1739,183.0503,183.1169,33944.0
2021-11-12 15:55:00,192.67,192.95,192.61,192.91,71078.0,183.1454,183.4115,183.0884,183.3735,71078.0
2021-11-15 09:30:00,192.23,193.21,192.23,193.21,15788.0,182.7271,183.6587,182.7271,183.6587,15788.0
2021-11-15 09:35:00,193.28,193.48,192.87,193.48,6233.0,183.7252,183.9153,183.3355,183.9153,6233.0
2021-11-15 09:40:00,193.46,193.46,192.78,192.83,4822.0,183.8963,183.8963,183.2499,183.2975,4822.0
2021-11-15 09:45:00,192.84,192.95,192.36,192.52,9627.0,183.307,183.4115,182.8507,183.0028,9627.0
2021-11-15 09:50:00,192.51,192.74,192.2,192.67,6103.0,182.9933,183.2119,182.6986,183.1454,6103.0
2021-11-15 09:55:00,192.7,193.02,192.61,192.99,8960.0,183.1739,183.4781,183.0884,183.4496,8960.0
2021-11-15 10:00:00,192.95,192.95,191.84,191.89,4324.0,183.4115,183.4115,182.3564,182.4039,4324.0
2021-11-15 10:05:00,191.85,192.07,191.5,192.01,12754.0,182.3659,182.575,182.0332,182.518,12754.0
2021-11-15 10:10:00,192.01,192.16,191.74,192.05,12929.0,182.518,182.6606,182.2614,182.556,12929.0
2021-11-15 10:15:00,192.06,192.12,191.85,191.85,5830.0,182.5655,182.6226,182.3659,182.3659,5830.0
2021-11-15 10:20:00,191.81,192.51,191.8,192.51,6262.0,182.3279,182.9933,182.3184,182.9933,6262.0
2021-11-15 10:25:00,192.51,192.93,192.51,192.65,5928.0,182.9933,183.3925,182.9933,183.1264,5928.0
2021-11-15 10:30:00,192.65,192.87,192.6,192.76,7222.0,183.1264,183.3355,183.0788,183.2309,7222.0
2021-11-15 10:35:00,192.8,192.8,192.45,192.53,3982.0,183.269,183.269,182.9363,183.0123,3982.0
2021-11-15 10:40:00,192.45,192.45,192.24,192.45,4597.0,182.9363,182.9363,182.7366,182.9363,4597.0
2021-11-15 10:45:00,192.49,192.57,192.19,192.23,4380.0,182.9743,183.0503,182.6891,182.7271,4380.0
2021-11-15 10:50:00,192.16,192.26,191.9,192.25,5261.0,182.6606,182.7557,182.4135,182.7461,5261.0
2021-11-15 10:55:00,192.29,192.29,192.08,192.26,4094.0,182.7842,182.7842,182.5846,182.7557,4094.0
2021-11-15 11:00:00,192.26,192.26,191.55,191.55,6522.0,182.7557,182.7557,182.0808,182.0808,6522.0
2021-11-15 11:05:00,191.44,191.87,191.43,191.81,6404.0,181.9762,182.3849,181.9667,182.3279,6404.0
2021-11-15 11:10:00,191.8,191.94,191.72,191.88,6736.0,182.3184,182.4515,182.2423,182.3944,6736.0
2021-11-15 11:15:00,191.82,191.86,191.77,191.8,3912.0,182.3374,182.3754,182.2899,182.3184,3912.0
2021-11-15 11:20:00,191.72,191.77,191.48,191.57,8831.0,182.2423,182.2899,182.0142,182.0998,8831.0
2021-11-15 11:25:00,191.5,191.84,191.45,191.66,6731.0,182.0332,182.3564,181.9857,182.1853,6731.0
2021-11-15 11:30:00,191.54,191.59,191.27,191.31,5050.0,182.0712,182.1188,181.8146,181.8526,5050.0
2021-11-15 11:35:00,191.31,191.31,191.03,191.04,4375.0,181.8526,181.8526,181.5865,181.596,4375.0
2021-11-15 11:40:00,191.09,191.12,190.73,190.83,4479.0,181.6435,181.672,181.3013,181.3963,4479.0
2021-11-15 11:45:00,190.88,191.05,190.68,190.99,5277.0,181.4439,181.6055,181.2538,181.5484,5277.0
2021-11-15 11:50:00,190.96,191.09,190.81,191.09,4274.0,181.5199,181.6435,181.3773,181.6435,4274.0
2021-11-15 11:55:00,191.13,191.29,191.02,191.13,4136.0,181.6815,181.8336,181.577,181.6815,4136.0
2021-11-15 12:00:00,191.09,191.17,190.94,190.94,3710.0,181.6435,181.7195,181.5009,181.5009,3710.0
2021-11-15 12:05:00,190.96,191.22,190.93,191.21,7139.0,181.5199,181.7671,181.4914,181.7576,7139.0
2021-11-15 12:10:00,191.27,191.45,191.27,191.31,5345.0,181.8146,181.9857,181.8146,181.8526,5345.0
2021-11-15 12:15:00,191.27,191.3,191.11,191.22,3898.0,181.8146,181.8431,181.6625,181.7671,3898.0
2021-11-15 12:20:00,191.28,191.5,191.23,191.48,2042.0,181.8241,182.0332,181.7766,182.0142,2042.0
2021-11-15 12:25:00,191.46,191.53,191.45,191.47,5564.0,181.9952,182.0617,181.9857,182.0047,5564.0
2021-11-15 12:30:00,191.45,191.53,191.33,191.5,2356.0,181.9857,182.0617,181.8716,182.0332,2356.0
2021-11-15 12:35:00,191.5,191.65,191.5,191.59,2772.0,182.0332,182.1758,182.0332,182.1188,2772.0
2021-11-15 12:40:00,191.55,191.58,191.45,191.52,2067.0,182.0808,182.1093,181.9857,182.0522,2067.0
2021-11-15 12:45:00,191.56,191.83,191.56,191.74,3930.0,182.0903,182.3469,182.0903,182.2614,3930.0
2021-11-15 12:50:00,191.62,191.64,191.57,191.58,3018.0,182.1473,182.1663,182.0998,182.1093,3018.0
2021-11-15 12:55:00,191.63,191.77,191.63,191.76,3921.0,182.1568,182.2899,182.1568,182.2804,3921.0
2021-11-15 13:00:00,191.86,191.92,191.59,191.6,5254.0,182.3754,182.4325,182.1188,182.1283,5254.0
2021-11-15 13:05:00,191.63,191.67,191.52,191.52,2802.0,182.1568,182.1948,182.0522,182.0522,2802.0
2021-11-15 13:10:00,191.48,191.56,191.33,191.42,6651.0,182.0142,182.0903,181.8716,181.9572,6651.0
2021-11-15 13:15:00,191.4,191.4,191.14,191.17,3409.0,181.9382,181.9382,181.691,181.7195,3409.0
2021-11-15 13:20:00,191.21,191.25,191.14,191.2,4265.0,181.7576,181.7956,181.691,181.7481,4265.0
2021-11-15 13:25:00,191.24,191.33,191.08,191.28,4090.0,181.7861,181.8716,181.634,181.8241,4090.0
2021-11-15 13:30:00,191.15,191.15,190.88,190.9,2864.0,181.7005,181.7005,181.4439,181.4629,2864.0
2021-11-15 13:35:00,190.87,190.9,190.67,190.71,4873.0,181.4344,181.4629,181.2443,181.2823,4873.0
2021-11-15 13:40:00,190.78,190.9,190.65,190.76,7122.0,181.3488,181.4629,181.2252,181.3298,7122.0
2021-11-15 13:45:00,190.79,190.91,190.76,190.91,2442.0,181.3583,181.4724,181.3298,181.4724,2442.0
2021-11-15 13:50:00,190.91,191.01,190.83,190.99,8388.0,181.4724,181.5674,181.3963,181.5484,8388.0
2021-11-15 13:55:00,190.99,191.03,190.83,190.99,8269.0,181.5484,181.5865,181.3963,181.5484,8269.0
2021-11-15 14:00:00,191.05,191.17,191.05,191.13,6188.0,181.6055,181.7195,181.6055,181.6815,6188.0
2021-11-15 14:05:00,191.11,191.11,190.91,190.93,7428.0,181.6625,181.6625,181.4724,181.4914,7428.0
2021-11-15 14:10:00,190.93,190.97,190.75,190.78,3973.0,181.4914,181.5294,181.3203,181.3488,3973.0
2021-11-15 14:15:00,190.77,190.86,190.58,190.59,6931.0,181.3393,181.4249,181.1587,181.1682,6931.0
2021-11-15 14:20:00,190.59,190.7,190.48,190.7,5599.0,181.1682,181.2728,181.0636,181.2728,5599.0
2021-11-15 14:25:00,190.7,190.7,190.45,190.49,5807.0,181.2728,181.2728,181.0351,181.0732,5807.0
2021-11-15 14:30:00,190.49,190.66,190.45,190.66,6057.0,181.0732,181.2348,181.0351,181.2348,6057.0
2021-11-15 14:35:00,190.68,190.74,190.62,190.62,8272.0,181.2538,181.3108,181.1967,181.1967,8272.0
2021-11-15 14:40:00,190.62,190.81,190.62,190.78,4361.0,181.1967,181.3773,181.1967,181.3488,4361.0
2021-11-15 14:45:00,190.74,190.76,190.65,190.75,4232.0,181.3108,181.3298,181.2252,181.3203,4232.0
2021-11-15 14:50:00,190.78,190.79,190.65,190.69,3054.0,181.3488,181.3583,181.2252,181.2633,3054.0
2021-11-15 14:55:00,190.72,191.03,190.72,190.87,7830.0,181.2918,181.5865,181.2918,181.4344,7830.0
2021-11-15 15:00:00,190.87,191.12,190.83,191.07,7265.0,181.4344,181.672,181.3963,181.6245,7265.0
2021-11-15 15:05:00,191.15,191.17,191.05,191.06,5072.0,181.7005,181.7195,181.6055,181.615,5072.0
2021-11-15 15:10:00,191.02,191.02,190.74,190.75,5704.0,181.577,181.577,181.3108,181.3203,5704.0
2021-11-15 15:15:00,190.74,190.91,190.74,190.78,9328.0,181.3108,181.4724,181.3108,181.3488,9328.0
2021-11-15 15:20:00,190.75,191.03,190.72,190.94,7975.0,181.3203,181.5865,181.2918,181.5009,7975.0
2021-11-15 15:25:00,190.93,191.04,190.93,190.99,15206.0,181.4914,181.596,181.4914,181.5484,15206.0
2021-11-15 15:30:00,190.95,190.97,190.64,190.76,9689.0,181.5104,181.5294,181.2157,181.3298,9689.0
2021-11-15 15:35:00,190.79,190.91,190.73,190.74,11246.0,181.3583,181.4724,181.3013,181.3108,11246.0
2021-11-15 15:40:00,190.75,190.76,190.6,190.61,7155.0,181.3203,181.3298,181.1777,181.1872,7155.0
2021-11-15 15:45:00,190.61,190.62,190.2,190.28,16279.0,181.1872,181.1967,180.7975,180.8735,16279.0
2021-11-15 15:50:00,190.23,190.56,190.18,190.48,24472.0,180.826,181.1397,180.7785,181.0636,24472.0
2021-11-15 15:55:00,190.48,191.16,190.48,191.14,62701.0,181.0636,181.71,181.0636,181.691,62701.0
2021-11-16 09:30:00,191.62,192.09,191.0,192.05,17028.0,182.1473,182.5941,181.5579,182.556,17028.0
2021-11-16 09:35:00,192.05,192.75,191.61,192.14,6177.0,182.556,183.2214,182.1378,182.6416,6177.0
2021-11-16 09:40:00,192.24,192.41,191.88,191.94,7130.0,182.7366,182.8982,182.3944,182.4515,7130.0
2021-11-16 09:45:00,191.96,192.16,191.84,192.0,19508.0,182.4705,182.6606,182.3564,182.5085,19508.0
2021-11-16 09:50:00,192.0,192.75,192.0,192.61,7197.0,182.5085,183.2214,182.5085,183.0884,7197.0
2021-11-16 09:55:00,192.56,192.56,192.09,192.14,9339.0,183.0408,183.0408,182.5941,182.6416,9339.0
2021-11-16 10:00:00,192.12,192.61,192.12,192.58,8993.0,182.6226,183.0884,182.6226,183.0598,8993.0
2021-11-16 10:05:00,192.6,192.85,192.6,192.78,7922.0,183.0788,183.3165,183.0788,183.2499,7922.0
2021-11-16 10:10:00,192.89,193.11,192.72,193.11,4846.0,183.3545,183.5636,183.1929,183.5636,4846.0
2021-11-16 10:15:00,193.29,193.33,193.14,193.24,5893.0,183.7347,183.7728,183.5922,183.6872,5893.0
2021-11-16 10:20:00,193.24,193.49,193.03,193.04,10816.0,183.6872,183.9248,183.4876,183.4971,10816.0
2021-11-16 10:25:00,193.11,193.4,193.1,193.4,7389.0,183.5636,183.8393,183.5541,183.8393,7389.0
2021-11-16 10:30:00,193.51,193.75,193.4,193.64,14041.0,183.9439,184.172,183.8393,184.0674,14041.0
2021-11-16 10:35:00,193.64,193.98,193.53,193.97,3467.0,184.0674,184.3906,183.9629,184.3811,3467.0
2021-11-16 10:40:00,193.96,194.23,193.95,194.16,5570.0,184.3716,184.6283,184.3621,184.5617,5570.0
2021-11-16 10:45:00,194.09,194.1,193.63,194.02,7338.0,184.4952,184.5047,184.0579,184.4286,7338.0
2021-11-16 10:50:00,193.95,194.02,193.9,193.93,3042.0,184.3621,184.4286,184.3146,184.3431,3042.0
2021-11-16 10:55:00,193.89,194.01,193.88,193.95,6248.0,184.3051,184.4191,184.2956,184.3621,6248.0
2021-11-16 11:00:00,194.0,194.1,193.9,194.07,6532.0,184.4096,184.5047,184.3146,184.4762,6532.0
2021-11-16 11:05:00,194.1,194.3,194.07,194.13,8607.0,184.5047,184.6948,184.4762,184.5332,8607.0
2021-11-16 11:10:00,194.17,194.52,194.17,194.36,4424.0,184.5712,184.9039,184.5712,184.7518,4424.0
2021-11-16 11:15:00,194.26,194.64,194.26,194.61,9072.0,184.6568,185.018,184.6568,184.9895,9072.0
2021-11-16 11:20:00,194.65,194.94,194.53,194.6,8775.0,185.0275,185.3032,184.9134,184.98,8775.0
2021-11-16 11:25:00,194.54,194.92,194.51,194.92,6564.0,184.9229,185.2842,184.8944,185.2842,6564.0
2021-11-16 11:30:00,194.88,194.98,194.68,194.68,5235.0,185.2461,185.3412,185.056,185.056,5235.0
2021-11-16 11:35:00,194.7,194.87,194.7,194.84,5510.0,185.075,185.2366,185.075,185.2081,5510.0
2021-11-16 11:40:00,194.82,194.88,194.8,194.8,4409.0,185.1891,185.2461,185.1701,185.1701,4409.0
2021-11-16 11:45:00,194.73,194.73,194.47,194.65,7783.0,185.1036,185.1036,184.8564,185.0275,7783.0
2021-11-16 11:50:00,194.68,195.0,194.64,195.0,5963.0,185.056,185.3602,185.018,185.3602,5963.0
2021-11-16 11:55:00,194.88,194.94,194.86,194.94,1140.0,185.2461,185.3032,185.2271,185.3032,1140.0
2021-11-16 12:00:00,194.92,194.92,194.45,194.5,12955.0,185.2842,185.2842,184.8374,184.8849,12955.0
2021-11-16 12:05:00,194.49,194.65,194.43,194.5,7277.0,184.8754,185.0275,184.8184,184.8849,7277.0
2021-11-16 12:10:00,194.49,194.49,194.34,194.37,3462.0,184.8754,184.8754,184.7328,184.7613,3462.0
2021-11-16 12:15:00,194.36,194.41,194.34,194.38,3537.0,184.7518,184.7994,184.7328,184.7709,3537.0
2021-11-16 12:20:00,194.38,194.38,194.03,194.05,5003.0,184.7709,184.7709,184.4382,184.4572,5003.0
2021-11-16 12:25:00,194.04,194.12,193.93,194.12,4541.0,184.4477,184.5237,184.3431,184.5237,4541.0
2021-11-16 12:30:00,194.16,194.28,194.13,194.27,5892.0,184.5617,184.6758,184.5332,184.6663,5892.0
2021-11-16 12:35:00,194.27,194.31,193.96,194.14,5347.0,184.6663,184.7043,184.3716,184.5427,5347.0
2021-11-16 12:40:00,194.22,194.56,194.18,194.53,7515.0,184.6188,184.942,184.5807,184.9134,7515.0
2021-11-16 12:45:00,194.56,194.61,194.49,194.56,2000.0,184.942,184.9895,184.8754,184.942,2000.0
2021-11-16 12:50:00,194.6,194.61,194.54,194.58,2908.0,184.98,184.9895,184.9229,184.961,2908.0
2021-11-16 12:55:00,194.58,194.84,194.57,194.74,5799.0,184.961,185.2081,184.9515,185.1131,5799.0
2021-11-16 13:00:00,194.75,194.84,194.61,194.84,2455.0,185.1226,185.2081,184.9895,185.2081,2455.0
2021-11-16 13:05:00,194.86,194.87,194.73,194.73,4371.0,185.2271,185.2366,185.1036,185.1036,4371.0
2021-11-16 13:10:00,194.72,194.88,194.66,194.85,3800.0,185.094,185.2461,185.037,185.2176,3800.0
2021-11-16 13:15:00,194.81,195.0,194.63,194.63,4037.0,185.1796,185.3602,185.0085,185.0085,4037.0
2021-11-16 13:20:00,194.63,194.76,194.63,194.66,2526.0,185.0085,185.1321,185.0085,185.037,2526.0
2021-11-16 13:25:00,194.64,194.72,194.59,194.72,2220.0,185.018,185.094,184.9705,185.094,2220.0
2021-11-16 13:30:00,194.82,194.84,194.67,194.68,7106.0,185.1891,185.2081,185.0465,185.056,7106.0
2021-11-16 13:35:00,194.66,194.7,194.63,194.65,1437.0,185.037,185.075,185.0085,185.0275,1437.0
2021-11-16 13:40:00,194.68,194.68,194.48,194.48,2042.0,185.056,185.056,184.8659,184.8659,2042.0
2021-11-16 13:45:00,194.43,194.49,194.36,194.49,3283.0,184.8184,184.8754,184.7518,184.8754,3283.0
2021-11-16 13:50:00,194.51,194.52,194.32,194.34,2923.0,184.8944,184.9039,184.7138,184.7328,2923.0
2021-11-16 13:55:00,194.32,194.32,194.12,194.16,6338.0,184.7138,184.7138,184.5237,184.5617,6338.0
2021-11-16 14:00:00,194.13,194.22,194.13,194.14,4602.0,184.5332,184.6188,184.5332,184.5427,4602.0
2021-11-16 14:05:00,194.12,194.12,193.78,193.97,9595.0,184.5237,184.5237,184.2005,184.3811,9595.0
2021-11-16 14:10:00,193.98,194.19,193.86,194.19,5068.0,184.3906,184.5902,184.2766,184.5902,5068.0
2021-11-16 14:15:00,194.14,194.14,193.91,193.92,6847.0,184.5427,184.5427,184.3241,184.3336,6847.0
2021-11-16 14:20:00,193.92,193.96,193.84,193.93,4641.0,184.3336,184.3716,184.2575,184.3431,4641.0
2021-11-16 14:25:00,193.97,194.01,193.87,193.97,3613.0,184.3811,184.4191,184.2861,184.3811,3613.0
2021-11-16 14:30:00,194.01,194.29,194.01,194.28,7208.0,184.4191,184.6853,184.4191,184.6758,7208.0
2021-11-16 14:35:00,194.27,194.27,194.16,194.21,2324.0,184.6663,184.6663,184.5617,184.6093,2324.0
2021-11-16 14:40:00,194.13,194.19,193.98,194.0,2202.0,184.5332,184.5902,184.3906,184.4096,2202.0
2021-11-16 14:45:00,193.91,193.91,193.57,193.61,7422.0,184.3241,184.3241,184.0009,184.0389,7422.0
2021-11-16 14:50:00,193.71,193.77,193.68,193.74,3379.0,184.134,184.191,184.1055,184.1625,3379.0
2021-11-16 14:55:00,193.77,193.95,193.73,193.91,5113.0,184.191,184.3621,184.153,184.3241,5113.0
2021-11-16 15:00:00,193.93,194.14,193.92,194.14,4388.0,184.3431,184.5427,184.3336,184.5427,4388.0
2021-11-16 15:05:00,194.11,194.12,193.97,194.02,3652.0,184.5142,184.5237,184.3811,184.4286,3652.0
2021-11-16 15:10:00,194.07,194.19,194.07,194.17,4097.0,184.4762,184.5902,184.4762,184.5712,4097.0
2021-11-16 15:15:00,194.2,194.2,193.92,193.98,2756.0,184.5998,184.5998,184.3336,184.3906,2756.0
2021-11-16 15:20:00,194.01,194.08,193.98,194.01,4155.0,184.4191,184.4857,184.3906,184.4191,4155.0
2021-11-16 15:25:00,194.01,194.02,193.82,193.82,5018.0,184.4191,184.4286,184.2385,184.2385,5018.0
2021-11-16 15:30:00,193.84,194.27,193.84,194.18,10240.0,184.2575,184.6663,184.2575,184.5807,10240.0
2021-11-16 15:35:00,194.14,194.14,193.85,193.85,7225.0,184.5427,184.5427,184.2671,184.2671,7225.0
2021-11-16 15:40:00,193.85,193.92,193.74,193.8,6668.0,184.2671,184.3336,184.1625,184.2195,6668.0
2021-11-16 15:45:00,193.76,193.82,193.7,193.75,8426.0,184.1815,184.2385,184.1245,184.172,8426.0
2021-11-16 15:50:00,193.68,193.69,193.47,193.52,18149.0,184.1055,184.115,183.9058,183.9534,18149.0
2021-11-16 15:55:00,193.47,193.78,193.46,193.69,64707.0,183.9058,184.2005,183.8963,184.115,64707.0
2021-11-17 09:30:00,194.23,194.6,193.8,194.18,25309.0,184.6283,184.98,184.2195,184.5807,25309.0
2021-11-17 09:35:00,193.97,194.2,193.53,194.2,7545.0,184.3811,184.5998,183.9629,184.5998,7545.0
2021-11-17 09:40:00,194.35,194.58,193.9,194.54,5474.0,184.7423,184.961,184.3146,184.9229,5474.0
2021-11-17 09:45:00,194.5,194.62,193.14,193.54,10924.0,184.8849,184.999,183.5922,183.9724,10924.0
2021-11-17 09:50:00,193.67,193.79,192.79,193.29,6852.0,184.096,184.21,183.2595,183.7347,6852.0
2021-11-17 09:55:00,193.29,193.44,192.88,193.2,7399.0,183.7347,183.8773,183.345,183.6492,7399.0
2021-11-17 10:00:00,193.19,193.56,193.08,193.56,11312.0,183.6397,183.9914,183.5351,183.9914,11312.0
2021-11-17 10:05:00,193.53,193.83,193.22,193.22,7366.0,183.9629,184.248,183.6682,183.6682,7366.0
2021-11-17 10:10:00,193.33,193.63,193.24,193.63,5440.0,183.7728,184.0579,183.6872,184.0579,5440.0
2021-11-17 10:15:00,193.56,193.94,193.13,193.15,23706.0,183.9914,184.3526,183.5826,183.6017,23706.0
2021-11-17 10:20:00,193.14,193.14,192.36,192.68,20553.0,183.5922,183.5922,182.8507,183.1549,20553.0
2021-11-17 10:25:00,192.61,192.78,192.41,192.75,14541.0,183.0884,183.2499,182.8982,183.2214,14541.0
2021-11-17 10:30:00,192.82,193.31,192.82,192.88,61560.0,183.288,183.7537,183.288,183.345,61560.0
2021-11-17 10:35:00,192.88,193.14,192.87,193.14,10416.0,183.345,183.5922,183.3355,183.5922,10416.0
2021-11-17 10:40:00,193.06,193.08,192.4,192.72,15169.0,183.5161,183.5351,182.8887,183.1929,15169.0
2021-11-17 10:45:00,192.78,192.88,192.64,192.64,3799.0,183.2499,183.345,183.1169,183.1169,3799.0
2021-11-17 10:50:00,192.66,192.81,192.59,192.77,9584.0,183.1359,183.2785,183.0693,183.2404,9584.0
2021-11-17 10:55:00,192.8,193.15,192.79,193.15,4774.0,183.269,183.6017,183.2595,183.6017,4774.0
2021-11-17 11:00:00,193.27,193.35,193.0,193.06,14108.0,183.7157,183.7918,183.4591,183.5161,14108.0
2021-11-17 11:05:00,193.14,193.41,193.14,193.38,3743.0,183.5922,183.8488,183.5922,183.8203,3743.0
2021-11-17 11:10:00,193.29,193.32,193.17,193.18,2750.0,183.7347,183.7633,183.6207,183.6302,2750.0
2021-11-17 11:15:00,193.25,193.25,193.08,193.24,2718.0,183.6967,183.6967,183.5351,183.6872,2718.0
2021-11-17 11:20:00,193.33,193.44,193.06,193.06,4411.0,183.7728,183.8773,183.5161,183.5161,4411.0
2021-11-17 11:25:00,193.06,193.18,192.74,192.75,16137.0,183.5161,183.6302,183.2119,183.2214,16137.0
2021-11-17 11:30:00,192.78,192.94,192.71,192.91,5427.0,183.2499,183.402,183.1834,183.3735,5427.0
2021-11-17 11:35:00,192.84,192.84,192.68,192.73,3231.0,183.307,183.307,183.1549,183.2024,3231.0
2021-11-17 11:40:00,192.64,192.71,192.56,192.58,2134.0,183.1169,183.1834,183.0408,183.0598,2134.0
2021-11-17 11:45:00,192.62,192.91,192.59,192.82,4323.0,183.0979,183.3735,183.0693,183.288,4323.0
2021-11-17 11:50:00,192.9,192.9,192.57,192.79,3470.0,183.364,183.364,183.0503,183.2595,3470.0
2021-11-17 11:55:00,192.8,192.92,192.71,192.75,3254.0,183.269,183.383,183.1834,183.2214,3254.0
2021-11-17 12:00:00,192.76,192.76,192.63,192.67,3500.0,183.2309,183.2309,183.1074,183.1454,3500.0
2021-11-17 12:05:00,192.71,192.74,192.49,192.53,3151.0,183.1834,183.2119,182.9743,183.0123,3151.0
2021-11-17 12:10:00,192.5,192.57,192.45,192.45,2174.0,182.9838,183.0503,182.9363,182.9363,2174.0
2021-11-17 12:15:00,192.48,192.6,192.29,192.29,6286.0,182.9648,183.0788,182.7842,182.7842,6286.0
2021-11-17 12:20:00,192.3,192.43,192.11,192.11,4469.0,182.7937,182.9173,182.6131,182.6131,4469.0
2021-11-17 12:25:00,192.12,192.18,192.06,192.06,4946.0,182.6226,182.6796,182.5655,182.5655,4946.0
2021-11-17 12:30:00,192.06,192.3,192.06,192.28,6387.0,182.5655,182.7937,182.5655,182.7747,6387.0
2021-11-17 12:35:00,192.28,192.44,192.25,192.43,5205.0,182.7747,182.9268,182.7461,182.9173,5205.0
2021-11-17 12:40:00,192.47,192.52,192.44,192.49,3308.0,182.9553,183.0028,182.9268,182.9743,3308.0
2021-11-17 12:45:00,192.54,192.56,192.5,192.53,1897.0,183.0218,183.0408,182.9838,183.0123,1897.0
2021-11-17 12:50:00,192.58,192.73,192.49,192.73,4197.0,183.0598,183.2024,182.9743,183.2024,4197.0
2021-11-17 12:55:00,192.69,192.89,192.69,192.79,3492.0,183.1644,183.3545,183.1644,183.2595,3492.0
2021-11-17 13:00:00,192.7,192.72,192.59,192.59,4424.0,183.1739,183.1929,183.0693,183.0693,4424.0
2021-11-17 13:05:00,192.6,192.85,192.6,192.77,3541.0,183.0788,183.3165,183.0788,183.2404,3541.0
2021-11-17 13:10:00,192.81,192.93,192.75,192.9,3508.0,183.2785,183.3925,183.2214,183.364,3508.0
2021-11-17 13:15:00,192.93,192.93,192.8,192.85,2750.0,183.3925,183.3925,183.269,183.3165,2750.0
2021-11-17 13:20:00,192.92,193.04,192.88,193.03,2252.0,183.383,183.4971,183.345,183.4876,2252.0
2021-11-17 13:25:00,193.06,193.07,192.7,192.74,4328.0,183.5161,183.5256,183.1739,183.2119,4328.0
2021-11-17 13:30:00,192.74,192.77,192.52,192.7,3064.0,183.2119,183.2404,183.0028,183.1739,3064.0
2021-11-17 13:35:00,192.65,192.78,192.55,192.75,4739.0,183.1264,183.2499,183.0313,183.2214,4739.0
2021-11-17 13:40:00,192.75,192.8,192.48,192.49,8165.0,183.2214,183.269,182.9648,182.9743,8165.0
2021-11-17 13:45:00,192.49,192.7,192.39,192.69,4884.0,182.9743,183.1739,182.8792,183.1644,4884.0
2021-11-17 13:50:00,192.71,192.77,192.5,192.61,5956.0,183.1834,183.2404,182.9838,183.0884,5956.0
2021-11-17 13:55:00,192.66,192.85,192.49,192.85,5450.0,183.1359,183.3165,182.9743,183.3165,5450.0
2021-11-17 14:00:00,192.87,192.95,192.57,192.66,4776.0,183.3355,183.4115,183.0503,183.1359,4776.0
2021-11-17 14:05:00,192.69,192.72,192.39,192.53,22430.0,183.1644,183.1929,182.8792,183.0123,22430.0
2021-11-17 14:10:00,192.58,192.71,192.57,192.67,2145.0,183.0598,183.1834,183.0503,183.1454,2145.0
2021-11-17 14:15:00,192.69,192.76,192.5,192.58,4000.0,183.1644,183.2309,182.9838,183.0598,4000.0
2021-11-17 14:20:00,192.55,192.59,192.49,192.49,3984.0,183.0313,183.0693,182.9743,182.9743,3984.0
2021-11-17 14:25:00,192.46,192.51,192.41,192.51,3451.0,182.9458,182.9933,182.8982,182.9933,3451.0
2021-11-17 14:30:00,192.54,192.73,192.54,192.73,2871.0,183.0218,183.2024,183.0218,183.2024,2871.0
2021-11-17 14:35:00,192.74,192.81,192.6,192.74,14789.0,183.2119,183.2785,183.0788,183.2119,14789.0
2021-11-17 14:40:00,192.72,192.78,192.67,192.71,13019.0,183.1929,183.2499,183.1454,183.1834,13019.0
2021-11-17 14:45:00,192.69,193.16,192.69,193.03,6569.0,183.1644,183.6112,183.1644,183.4876,6569.0
2021-11-17 14:50:00,193.06,193.13,193.0,193.05,3471.0,183.5161,183.5826,183.4591,183.5066,3471.0
2021-11-17 14:55:00,193.04,193.1,193.0,193.1,3375.0,183.4971,183.5541,183.4591,183.5541,3375.0
2021-11-17 15:00:00,193.1,193.19,193.08,193.17,7000.0,183.5541,183.6397,183.5351,183.6207,7000.0
2021-11-17 15:05:00,193.17,193.5,193.15,193.5,4327.0,183.6207,183.9344,183.6017,183.9344,4327.0
2021-11-17 15:10:00,193.54,193.62,193.47,193.47,6305.0,183.9724,184.0484,183.9058,183.9058,6305.0
2021-11-17 15:15:00,193.43,193.71,193.38,193.59,6065.0,183.8678,184.134,183.8203,184.0199,6065.0
2021-11-17 15:20:00,193.63,194.04,193.63,194.04,7648.0,184.0579,184.4477,184.0579,184.4477,7648.0
2021-11-17 15:25:00,194.12,194.16,193.93,193.94,7090.0,184.5237,184.5617,184.3431,184.3526,7090.0
2021-11-17 15:30:00,193.9,194.03,193.74,194.03,6158.0,184.3146,184.4382,184.1625,184.4382,6158.0
2021-11-17 15:35:00,194.02,194.29,194.0,194.2,44562.0,184.4286,184.6853,184.4096,184.5998,44562.0
2021-11-17 15:40:00,194.24,194.3,194.01,194.02,5933.0,184.6378,184.6948,184.4191,184.4286,5933.0
2021-11-17 15:45:00,194.02,194.37,194.01,194.36,14058.0,184.4286,184.7613,184.4191,184.7518,14058.0
2021-11-17 15:50:00,194.44,194.48,193.99,194.02,23385.0,184.8279,184.8659,184.4001,184.4286,23385.0
2021-11-17 15:55:00,193.99,194.17,193.95,194.02,45936.0,184.4001,184.5712,184.3621,184.4286,45936.0
2021-11-18 09:30:00,195.0,195.0,193.68,194.53,27160.0,185.3602,185.3602,184.1055,184.9134,27160.0
2021-11-18 09:35:00,194.54,195.35,194.32,195.18,42761.0,184.9229,185.6929,184.7138,185.5313,42761.0
2021-11-18 09:40:00,195.18,195.18,194.11,194.31,8019.0,185.5313,185.5313,184.5142,184.7043,8019.0
2021-11-18 09:45:00,193.99,194.52,193.99,194.15,5440.0,184.4001,184.9039,184.4001,184.5522,5440.0
2021-11-18 09:50:00,194.18,194.26,193.62,193.78,12990.0,184.5807,184.6568,184.0484,184.2005,12990.0
2021-11-18 09:55:00,193.76,194.44,193.64,194.11,5639.0,184.1815,184.8279,184.0674,184.5142,5639.0
2021-11-18 10:00:00,194.11,194.15,194.0,194.02,9034.0,184.5142,184.5522,184.4096,184.4286,9034.0
2021-11-18 10:05:00,193.94,194.06,193.68,193.81,7034.0,184.3526,184.4667,184.1055,184.229,7034.0
2021-11-18 10:10:00,193.81,193.81,193.52,193.73,4182.0,184.229,184.229,183.9534,184.153,4182.0
2021-11-18 10:15:00,193.75,193.78,193.27,193.41,35224.0,184.172,184.2005,183.7157,183.8488,35224.0
2021-11-18 10:20:00,193.44,193.54,193.33,193.44,4224.0,183.8773,183.9724,183.7728,183.8773,4224.0
2021-11-18 10:25:00,193.45,193.59,193.23,193.55,5824.0,183.8868,184.0199,183.6777,183.9819,5824.0
2021-11-18 10:30:00,193.62,193.85,193.24,193.71,12430.0,184.0484,184.2671,183.6872,184.134,12430.0
2021-11-18 10:35:00,193.71,194.1,193.71,194.1,6885.0,184.134,184.5047,184.134,184.5047,6885.0
2021-11-18 10:40:00,194.11,194.41,194.09,194.36,19824.0,184.5142,184.7994,184.4952,184.7518,19824.0
2021-11-18 10:45:00,194.3,194.32,194.14,194.22,10372.0,184.6948,184.7138,184.5427,184.6188,10372.0
2021-11-18 10:50:00,194.28,194.43,194.21,194.35,6034.0,184.6758,184.8184,184.6093,184.7423,6034.0
2021-11-18 10:55:00,194.37,194.65,194.3,194.65,10760.0,184.7613,185.0275,184.6948,185.0275,10760.0
2021-11-18 11:00:00,194.72,194.87,194.51,194.57,7322.0,185.094,185.2366,184.8944,184.9515,7322.0
2021-11-18 11:05:00,194.61,194.73,194.5,194.55,7630.0,184.9895,185.1036,184.8849,184.9324,7630.0
2021-11-18 11:10:00,194.57,194.78,194.5,194.58,10150.0,184.9515,185.1511,184.8849,184.961,10150.0
2021-11-18 11:15:00,194.62,194.76,194.48,194.5,5106.0,184.999,185.1321,184.8659,184.8849,5106.0
2021-11-18 11:20:00,194.61,194.61,194.07,194.39,15959.0,184.9895,184.9895,184.4762,184.7804,15959.0
2021-11-18 11:25:00,194.47,194.76,194.41,194.76,5747.0,184.8564,185.1321,184.7994,185.1321,5747.0
2021-11-18 11:30:00,194.76,194.93,194.76,194.85,3129.0,185.1321,185.2937,185.1321,185.2176,3129.0
2021-11-18 11:35:00,194.68,194.84,194.62,194.76,7713.0,185.056,185.2081,184.999,185.1321,7713.0
2021-11-18 11:40:00,194.76,195.06,194.75,194.85,5508.0,185.1321,185.4172,185.1226,185.2176,5508.0
2021-11-18 11:45:00,194.85,194.87,194.27,194.53,5620.0,185.2176,185.2366,184.6663,184.9134,5620.0
2021-11-18 11:50:00,194.58,194.59,194.26,194.27,12379.0,184.961,184.9705,184.6568,184.6663,12379.0
2021-11-18 11:55:00,194.23,194.36,194.16,194.36,5127.0,184.6283,184.7518,184.5617,184.7518,5127.0
2021-11-18 12:00:00,194.36,194.58,194.32,194.5,6026.0,184.7518,184.961,184.7138,184.8849,6026.0
2021-11-18 12:05:00,194.51,194.54,194.39,194.39,6769.0,184.8944,184.9229,184.7804,184.7804,6769.0
2021-11-18 12:10:00,194.43,194.49,194.39,194.47,3432.0,184.8184,184.8754,184.7804,184.8564,3432.0
2021-11-18 12:15:00,194.44,194.56,194.4,194.41,4769.0,184.8279,184.942,184.7899,184.7994,4769.0
2021-11-18 12:20:00,194.45,194.45,194.32,194.33,3719.0,184.8374,184.8374,184.7138,184.7233,3719.0
2021-11-18 12:25:00,194.33,194.35,194.12,194.12,5494.0,184.7233,184.7423,184.5237,184.5237,5494.0
2021-11-18 12:30:00,194.06,194.28,194.03,194.26,6667.0,184.4667,184.6758,184.4382,184.6568,6667.0
2021-11-18 12:35:00,194.3,194.3,194.15,194.18,5881.0,184.6948,184.6948,184.5522,184.5807,5881.0
2021-11-18 12:40:00,194.2,194.21,194.07,194.15,3186.0,184.5998,184.6093,184.4762,184.5522,3186.0
2021-11-18 12:45:00,194.1,194.12,193.54,193.54,5466.0,184.5047,184.5237,183.9724,183.9724,5466.0
2021-11-18 12:50:00,193.55,193.86,193.55,193.81,3662.0,183.9819,184.2766,183.9819,184.229,3662.0
2021-11-18 12:55:00,193.76,193.92,193.76,193.91,3377.0,184.1815,184.3336,184.1815,184.3241,3377.0
2021-11-18 13:00:00,193.94,193.98,193.91,193.96,2037.0,184.3526,184.3906,184.3241,184.3716,2037.0
2021-11-18 13:05:00,193.96,194.12,193.94,194.03,2716.0,184.3716,184.5237,184.3526,184.4382,2716.0
2021-11-18 13:10:00,194.07,194.25,194.07,194.15,8440.0,184.4762,184.6473,184.4762,184.5522,8440.0
2021-11-18 13:15:00,194.15,194.17,194.02,194.08,3900.0,184.5522,184.5712,184.4286,184.4857,3900.0
2021-11-18 13:20:00,194.08,194.19,194.07,194.14,15355.0,184.4857,184.5902,184.4762,184.5427,15355.0
2021-11-18 13:25:00,194.14,194.14,193.99,194.06,4997.0,184.5427,184.5427,184.4001,184.4667,4997.0
2021-11-18 13:30:00,194.06,194.12,194.01,194.06,3710.0,184.4667,184.5237,184.4191,184.4667,3710.0
2021-11-18 13:35:00,194.02,194.02,193.87,193.9,3920.0,184.4286,184.4286,184.2861,184.3146,3920.0
2021-11-18 13:40:00,193.84,193.88,193.72,193.72,3668.0,184.2575,184.2956,184.1435,184.1435,3668.0
2021-11-18 13:45:00,193.72,193.87,193.69,193.85,2821.0,184.1435,184.2861,184.115,184.2671,2821.0
2021-11-18 13:50:00,193.83,193.92,193.77,193.77,3242.0,184.248,184.3336,184.191,184.191,3242.0
2021-11-18 13:55:00,193.79,193.93,193.78,193.9,3163.0,184.21,184.3431,184.2005,184.3146,3163.0
2021-11-18 14:00:00,193.83,193.88,193.75,193.79,3736.0,184.248,184.2956,184.172,184.21,3736.0
2021-11-18 14:05:00,193.84,193.99,193.8,193.89,4369.0,184.2575,184.4001,184.2195,184.3051,4369.0
2021-11-18 14:10:00,193.86,193.88,193.76,193.77,4043.0,184.2766,184.2956,184.1815,184.191,4043.0
2021-11-18 14:15:00,193.81,193.82,193.74,193.8,5897.0,184.229,184.2385,184.1625,184.2195,5897.0
2021-11-18 14:20:00,193.78,193.86,193.63,193.64,6431.0,184.2005,184.2766,184.0579,184.0674,6431.0
2021-11-18 14:25:00,193.63,193.76,193.53,193.76,6076.0,184.0579,184.1815,183.9629,184.1815,6076.0
2021-11-18 14:30:00,193.73,193.76,193.56,193.61,6759.0,184.153,184.1815,183.9914,184.0389,6759.0
2021-11-18 14:35:00,193.64,193.68,193.54,193.54,5971.0,184.0674,184.1055,183.9724,183.9724,5971.0
2021-11-18 14:40:00,193.56,193.7,193.56,193.61,4170.0,183.9914,184.1245,183.9914,184.0389,4170.0
2021-11-18 14:45:00,193.61,193.78,193.61,193.78,2958.0,184.0389,184.2005,184.0389,184.2005,2958.0
2021-11-18 14:50:00,193.75,193.86,193.74,193.8,4975.0,184.172,184.2766,184.1625,184.2195,4975.0
2021-11-18 14:55:00,193.8,193.9,193.72,193.84,7149.0,184.2195,184.3146,184.1435,184.2575,7149.0
2021-11-18 15:00:00,193.84,193.88,193.69,193.73,5479.0,184.2575,184.2956,184.115,184.153,5479.0
2021-11-18 15:05:00,193.72,193.72,193.58,193.62,4096.0,184.1435,184.1435,184.0104,184.0484,4096.0
2021-11-18 15:10:00,193.66,193.68,193.52,193.52,14086.0,184.0864,184.1055,183.9534,183.9534,14086.0
2021-11-18 15:15:00,193.53,193.54,193.29,193.34,4753.0,183.9629,183.9724,183.7347,183.7823,4753.0
2021-11-18 15:20:00,193.35,193.5,193.18,193.45,4678.0,183.7918,183.9344,183.6302,183.8868,4678.0
2021-11-18 15:25:00,193.45,193.69,193.45,193.68,6072.0,183.8868,184.115,183.8868,184.1055,6072.0
2021-11-18 15:30:00,193.63,193.63,193.4,193.58,9173.0,184.0579,184.0579,183.8393,184.0104,9173.0
2021-11-18 15:35:00,193.62,193.64,193.42,193.43,10830.0,184.0484,184.0674,183.8583,183.8678,10830.0
2021-11-18 15:40:00,193.45,193.55,193.31,193.36,9675.0,183.8868,183.9819,183.7537,183.8013,9675.0
2021-11-18 15:45:00,193.36,193.46,193.28,193.32,11712.0,183.8013,183.8963,183.7252,183.7633,11712.0
2021-11-18 15:50:00,193.27,193.57,193.2,193.51,21721.0,183.7157,184.0009,183.6492,183.9439,21721.0
2021-11-18 15:55:00,193.49,193.64,193.41,193.64,59171.0,183.9248,184.0674,183.8488,184.0674,59171.0
2021-11-19 09:30:00,193.43,193.45,192.15,192.74,55121.0,183.8678,183.8868,182.6511,183.2119,55121.0
2021-11-19 09:35:00,192.75,193.02,192.36,192.6,3850.0,183.2214,183.4781,182.8507,183.0788,3850.0
2021-11-19 09:40:00,192.69,193.31,192.68,193.24,7655.0,183.1644,183.7537,183.1549,183.6872,7655.0
2021-11-19 09:45:00,193.29,193.36,193.02,193.02,3766.0,183.7347,183.8013,183.4781,183.4781,3766.0
2021-11-19 09:50:00,193.26,193.64,193.26,193.64,5689.0,183.7062,184.0674,183.7062,184.0674,5689.0
2021-11-19 09:55:00,193.64,194.19,193.64,193.95,4841.0,184.0674,184.5902,184.0674,184.3621,4841.0
2021-11-19 10:00:00,194.09,194.09,193.2,193.3,9221.0,184.4952,184.4952,183.6492,183.7442,9221.0
2021-11-19 10:05:00,193.22,193.8,193.22,193.53,6896.0,183.6682,184.2195,183.6682,183.9629,6896.0
2021-11-19 10:10:00,193.47,193.84,193.37,193.48,8895.0,183.9058,184.2575,183.8108,183.9153,8895.0
2021-11-19 10:15:00,193.5,194.1,193.37,193.68,7101.0,183.9344,184.5047,183.8108,184.1055,7101.0
2021-11-19 10:20:00,193.75,194.03,193.66,193.73,2941.0,184.172,184.4382,184.0864,184.153,2941.0
2021-11-19 10:25:00,193.78,194.09,193.73,193.94,4423.0,184.2005,184.4952,184.153,184.3526,4423.0
2021-11-19 10:30:00,193.84,193.91,193.55,193.55,4710.0,184.2575,184.3241,183.9819,183.9819,4710.0
2021-11-19 10:35:00,193.59,193.9,193.53,193.9,3189.0,184.0199,184.3146,183.9629,184.3146,3189.0
2021-11-19 10:40:00,193.88,194.62,193.88,194.45,9697.0,184.2956,184.999,184.2956,184.8374,9697.0
2021-11-19 10:45:00,194.33,194.76,194.3,194.7,5026.0,184.7233,185.1321,184.6948,185.075,5026.0
2021-11-19 10:50:00,194.67,194.87,194.06,194.06,5669.0,185.0465,185.2366,184.4667,184.4667,5669.0
2021-11-19 10:55:00,194.18,194.65,194.18,194.65,6312.0,184.5807,185.0275,184.5807,185.0275,6312.0
2021-11-19 11:00:00,194.5,194.6,194.41,194.45,2548.0,184.8849,184.98,184.7994,184.8374,2548.0
2021-11-19 11:05:00,194.39,194.6,194.37,194.57,5938.0,184.7804,184.98,184.7613,184.9515,5938.0
2021-11-19 11:10:00,194.57,194.66,194.32,194.32,2827.0,184.9515,185.037,184.7138,184.7138,2827.0
2021-11-19 11:15:00,194.33,194.63,194.33,194.56,17614.0,184.7233,185.0085,184.7233,184.942,17614.0
2021-11-19 11:20:00,194.52,194.54,194.3,194.36,5649.0,184.9039,184.9229,184.6948,184.7518,5649.0
2021-11-19 11:25:00,194.39,194.66,194.37,194.4,6062.0,184.7804,185.037,184.7613,184.7899,6062.0
2021-11-19 11:30:00,194.4,194.69,194.4,194.63,6048.0,184.7899,185.0655,184.7899,185.0085,6048.0
2021-11-19 11:35:00,194.62,194.67,194.54,194.64,4855.0,184.999,185.0465,184.9229,185.018,4855.0
2021-11-19 11:40:00,194.58,194.68,194.53,194.59,4701.0,184.961,185.056,184.9134,184.9705,4701.0
2021-11-19 11:45:00,194.64,195.0,194.64,194.91,6214.0,185.018,185.3602,185.018,185.2747,6214.0
2021-11-19 11:50:00,194.95,195.05,194.8,195.0,5753.0,185.3127,185.4077,185.1701,185.3602,5753.0
2021-11-19 11:55:00,195.0,195.28,195.0,195.28,6202.0,185.3602,185.6264,185.3602,185.6264,6202.0
2021-11-19 12:00:00,195.27,195.27,194.97,195.06,6371.0,185.6169,185.6169,185.3317,185.4172,6371.0
2021-11-19 12:05:00,195.09,195.32,195.09,195.32,5721.0,185.4458,185.6644,185.4458,185.6644,5721.0
2021-11-19 12:10:00,195.25,195.41,195.14,195.39,5171.0,185.5978,185.7499,185.4933,185.7309,5171.0
2021-11-19 12:15:00,195.4,195.46,195.33,195.36,3714.0,185.7404,185.7975,185.6739,185.7024,3714.0
2021-11-19 12:20:00,195.31,195.62,195.29,195.55,5431.0,185.6549,185.9496,185.6359,185.883,5431.0
2021-11-19 12:25:00,195.43,195.66,195.4,195.56,4832.0,185.7689,185.9876,185.7404,185.8925,4832.0
2021-11-19 12:30:00,195.56,195.75,195.53,195.73,7578.0,185.8925,186.0731,185.864,186.0541,7578.0
2021-11-19 12:35:00,195.71,195.78,195.59,195.72,5655.0,186.0351,186.1016,185.921,186.0446,5655.0
2021-11-19 12:40:00,195.72,195.75,195.56,195.74,7839.0,186.0446,186.0731,185.8925,186.0636,7839.0
2021-11-19 12:45:00,195.74,195.93,195.74,195.82,9022.0,186.0636,186.2442,186.0636,186.1397,9022.0
2021-11-19 12:50:00,195.84,195.97,195.84,195.84,4081.0,186.1587,186.2823,186.1587,186.1587,4081.0
2021-11-19 12:55:00,195.89,195.89,195.75,195.75,4185.0,186.2062,186.2062,186.0731,186.0731,4185.0
2021-11-19 13:00:00,195.67,195.84,195.63,195.79,2451.0,185.9971,186.1587,185.9591,186.1111,2451.0
2021-11-19 13:05:00,195.73,195.87,195.62,195.78,3319.0,186.0541,186.1872,185.9496,186.1016,3319.0
2021-11-19 13:10:00,195.73,195.73,195.39,195.4,3548.0,186.0541,186.0541,185.7309,185.7404,3548.0
2021-11-19 13:15:00,195.44,195.69,195.44,195.62,6676.0,185.7785,186.0161,185.7785,185.9496,6676.0
2021-11-19 13:20:00,195.57,195.57,194.91,194.96,60799.0,185.902,185.902,185.2747,185.3222,60799.0
2021-11-19 13:25:00,194.88,195.36,194.83,195.0,7205.0,185.2461,185.7024,185.1986,185.3602,7205.0
2021-11-19 13:30:00,194.99,195.2,194.98,195.15,3118.0,185.3507,185.5503,185.3412,185.5028,3118.0
2021-11-19 13:35:00,195.15,195.25,195.09,195.21,11046.0,185.5028,185.5978,185.4458,185.5598,11046.0
2021-11-19 13:40:00,195.16,195.22,194.95,195.17,4222.0,185.5123,185.5693,185.3127,185.5218,4222.0
2021-11-19 13:45:00,195.22,195.28,195.14,195.25,5591.0,185.5693,185.6264,185.4933,185.5978,5591.0
2021-11-19 13:50:00,195.31,195.55,195.28,195.55,11658.0,185.6549,185.883,185.6264,185.883,11658.0
2021-11-19 13:55:00,195.48,195.79,195.46,195.78,6509.0,185.8165,186.1111,185.7975,186.1016,6509.0
2021-11-19 14:00:00,195.77,195.77,195.66,195.7,7345.0,186.0921,186.0921,185.9876,186.0256,7345.0
2021-11-19 14:05:00,195.72,195.78,195.66,195.76,11399.0,186.0446,186.1016,185.9876,186.0826,11399.0
2021-11-19 14:10:00,195.85,195.85,195.66,195.74,4947.0,186.1682,186.1682,185.9876,186.0636,4947.0
2021-11-19 14:15:00,195.82,196.09,195.77,195.97,5842.0,186.1397,186.3963,186.0921,186.2823,5842.0
2021-11-19 14:20:00,196.05,196.12,195.91,196.0,11663.0,186.3583,186.4248,186.2252,186.3108,11663.0
2021-11-19 14:25:00,195.95,196.05,195.93,196.05,10735.0,186.2632,186.3583,186.2442,186.3583,10735.0
2021-11-19 14:30:00,196.0,196.0,195.61,195.79,6244.0,186.3108,186.3108,185.94,186.1111,6244.0
2021-11-19 14:35:00,195.75,196.09,195.74,196.04,14751.0,186.0731,186.3963,186.0636,186.3488,14751.0
2021-11-19 14:40:00,196.05,196.13,195.95,196.08,4627.0,186.3583,186.4343,186.2632,186.3868,4627.0
2021-11-19 14:45:00,196.02,196.09,195.97,196.09,12060.0,186.3298,186.3963,186.2823,186.3963,12060.0
2021-11-19 14:50:00,196.03,196.09,195.96,196.07,6492.0,186.3393,186.3963,186.2727,186.3773,6492.0
2021-11-19 14:55:00,196.07,196.19,196.05,196.18,10785.0,186.3773,186.4914,186.3583,186.4819,10785.0
2021-11-19 15:00:00,196.14,196.19,195.99,196.03,4223.0,186.4438,186.4914,186.3013,186.3393,4223.0
2021-11-19 15:05:00,196.03,196.15,195.95,196.07,15907.0,186.3393,186.4534,186.2632,186.3773,15907.0
2021-11-19 15:10:00,196.07,196.09,195.93,196.0,6785.0,186.3773,186.3963,186.2442,186.3108,6785.0
2021-11-19 15:15:00,196.0,196.11,195.89,195.9,17635.0,186.3108,186.4153,186.2062,186.2157,17635.0
2021-11-19 15:20:00,195.92,196.06,195.81,196.06,11720.0,186.2347,186.3678,186.1302,186.3678,11720.0
2021-11-19 15:25:00,196.03,196.19,196.03,196.1,14303.0,186.3393,186.4914,186.3393,186.4058,14303.0
2021-11-19 15:30:00,196.13,196.17,195.97,196.13,10366.0,186.4343,186.4724,186.2823,186.4343,10366.0
2021-11-19 15:35:00,196.14,196.19,195.91,195.94,21852.0,186.4438,186.4914,186.2252,186.2537,21852.0
2021-11-19 15:40:00,195.92,195.96,195.76,195.81,24573.0,186.2347,186.2727,186.0826,186.1302,24573.0
2021-11-19 15:45:00,195.82,195.99,195.7,195.81,24273.0,186.1397,186.3013,186.0256,186.1302,24273.0
2021-11-19 15:50:00,195.8,195.99,195.68,195.91,60913.0,186.1207,186.3013,186.0066,186.2252,60913.0
2021-11-19 15:55:00,195.91,196.28,195.62,195.99,244211.0,186.2252,186.5769,185.9496,186.3013,244211.0
2021-11-22 09:30:00,197.31,197.41,196.27,197.23,27163.0,187.556,187.6511,186.5674,187.48,27163.0
2021-11-22 09:35:00,197.47,197.82,197.05,197.26,8246.0,187.7081,188.0408,187.3089,187.5085,8246.0
2021-11-22 09:40:00,197.12,197.62,196.94,197.52,42402.0,187.3754,187.8507,187.2043,187.7556,42402.0
2021-11-22 09:45:00,197.72,198.34,197.61,198.14,13201.0,187.9457,188.5351,187.8412,188.345,13201.0
2021-11-22 09:50:00,198.23,198.53,198.09,198.48,10753.0,188.4305,188.7157,188.2974,188.6682,10753.0
2021-11-22 09:55:00,198.46,198.59,198.04,198.11,10460.0,188.6492,188.7727,188.2499,188.3165,10460.0
2021-11-22 10:00:00,198.11,198.54,197.76,198.49,15400.0,188.3165,188.7252,187.9838,188.6777,15400.0
2021-11-22 10:05:00,198.45,198.45,197.91,198.14,16994.0,188.6397,188.6397,188.1263,188.345,16994.0
2021-11-22 10:10:00,198.13,198.41,197.65,197.81,19913.0,188.3355,188.6016,187.8792,188.0313,19913.0
2021-11-22 10:15:00,197.68,198.12,197.3,197.3,12625.0,187.9077,188.326,187.5465,187.5465,12625.0
2021-11-22 10:20:00,197.36,197.6,196.95,196.98,18541.0,187.6035,187.8317,187.2138,187.2423,18541.0
2021-11-22 10:25:00,197.01,197.26,196.5,196.65,8980.0,187.2708,187.5085,186.7861,186.9286,8980.0
2021-11-22 10:30:00,196.65,197.1,196.62,196.72,12520.0,186.9286,187.3564,186.9001,186.9952,12520.0
2021-11-22 10:35:00,196.72,197.9,196.61,197.82,7732.0,186.9952,188.1168,186.8906,188.0408,7732.0
2021-11-22 10:40:00,197.85,197.95,197.52,197.95,7015.0,188.0693,188.1644,187.7556,188.1644,7015.0
2021-11-22 10:45:00,197.96,198.3,197.9,198.12,11367.0,188.1739,188.4971,188.1168,188.326,11367.0
2021-11-22 10:50:00,198.12,198.36,198.12,198.3,7767.0,188.326,188.5541,188.326,188.4971,7767.0
2021-11-22 10:55:00,198.36,198.38,198.05,198.22,9833.0,188.5541,188.5731,188.2594,188.421,9833.0
2021-11-22 11:00:00,198.13,198.18,197.69,198.08,5076.0,188.3355,188.383,187.9172,188.2879,5076.0
2021-11-22 11:05:00,198.11,198.12,197.75,197.94,7889.0,188.3165,188.326,187.9743,188.1549,7889.0
2021-11-22 11:10:00,198.06,198.25,197.93,198.24,6074.0,188.2689,188.4495,188.1454,188.44,6074.0
2021-11-22 11:15:00,198.22,198.22,198.06,198.11,4260.0,188.421,188.421,188.2689,188.3165,4260.0
2021-11-22 11:20:00,198.04,198.22,197.99,198.15,7240.0,188.2499,188.421,188.2024,188.3545,7240.0
2021-11-22 11:25:00,198.14,198.31,198.08,198.3,4268.0,188.345,188.5066,188.2879,188.4971,4268.0
2021-11-22 11:30:00,198.28,198.52,198.19,198.5,23831.0,188.4781,188.7062,188.3925,188.6872,23831.0
2021-11-22 11:35:00,198.53,198.78,198.52,198.7,4584.0,188.7157,188.9533,188.7062,188.8773,4584.0
2021-11-22 11:40:00,198.67,198.76,198.5,198.75,4681.0,188.8488,188.9343,188.6872,188.9248,4681.0
2021-11-22 11:45:00,198.75,198.75,198.22,198.38,5034.0,188.9248,188.9248,188.421,188.5731,5034.0
2021-11-22 11:50:00,198.41,198.63,198.37,198.45,15476.0,188.6016,188.8108,188.5636,188.6397,15476.0
2021-11-22 11:55:00,198.45,198.45,197.83,197.88,6981.0,188.6397,188.6397,188.0503,188.0978,6981.0
2021-11-22 12:00:00,197.84,198.02,197.59,197.8,25613.0,188.0598,188.2309,187.8222,188.0218,25613.0
2021-11-22 12:05:00,197.86,198.27,197.85,198.08,8649.0,188.0788,188.4686,188.0693,188.2879,8649.0
2021-11-22 12:10:00,198.07,198.11,197.87,197.87,3953.0,188.2784,188.3165,188.0883,188.0883,3953.0
2021-11-22 12:15:00,197.63,197.88,197.43,197.43,3917.0,187.8602,188.0978,187.6701,187.6701,3917.0
2021-11-22 12:20:00,197.43,197.47,197.34,197.36,1320.0,187.6701,187.7081,187.5845,187.6035,1320.0
2021-11-22 12:25:00,197.05,197.21,196.88,197.14,5810.0,187.3089,187.461,187.1473,187.3944,5810.0
2021-11-22 12:30:00,197.15,197.21,197.06,197.21,4148.0,187.4039,187.461,187.3184,187.461,4148.0
2021-11-22 12:35:00,197.23,197.65,197.23,197.65,13561.0,187.48,187.8792,187.48,187.8792,13561.0
2021-11-22 12:40:00,197.7,197.8,197.69,197.75,4341.0,187.9267,188.0218,187.9172,187.9743,4341.0
2021-11-22 12:45:00,197.7,197.85,197.5,197.85,5529.0,187.9267,188.0693,187.7366,188.0693,5529.0
2021-11-22 12:50:00,197.84,197.85,197.72,197.77,2155.0,188.0598,188.0693,187.9457,187.9933,2155.0
2021-11-22 12:55:00,197.71,197.71,197.46,197.48,5455.0,187.9362,187.9362,187.6986,187.7176,5455.0
2021-11-22 13:00:00,197.45,197.52,197.41,197.49,5506.0,187.6891,187.7556,187.6511,187.7271,5506.0
2021-11-22 13:05:00,197.53,197.6,197.4,197.46,9294.0,187.7651,187.8317,187.6416,187.6986,9294.0
2021-11-22 13:10:00,197.59,197.72,197.49,197.69,3579.0,187.8222,187.9457,187.7271,187.9172,3579.0
2021-11-22 13:15:00,197.69,197.76,197.52,197.52,8535.0,187.9172,187.9838,187.7556,187.7556,8535.0
2021-11-22 13:20:00,197.44,197.71,197.28,197.71,13154.0,187.6796,187.9362,187.5275,187.9362,13154.0
2021-11-22 13:25:00,197.67,197.8,197.64,197.73,5983.0,187.8982,188.0218,187.8697,187.9552,5983.0
2021-11-22 13:30:00,197.73,197.79,197.6,197.67,7824.0,187.9552,188.0123,187.8317,187.8982,7824.0
2021-11-22 13:35:00,197.66,198.03,197.65,197.84,10664.0,187.8887,188.2404,187.8792,188.0598,10664.0
2021-11-22 13:40:00,197.75,197.98,197.73,197.98,6658.0,187.9743,188.1929,187.9552,188.1929,6658.0
2021-11-22 13:45:00,197.95,198.01,197.92,197.96,5921.0,188.1644,188.2214,188.1359,188.1739,5921.0
2021-11-22 13:50:00,197.96,198.1,197.73,198.1,7779.0,188.1739,188.307,187.9552,188.307,7779.0
2021-11-22 13:55:00,198.16,198.22,197.95,197.98,2211.0,188.364,188.421,188.1644,188.1929,2211.0
2021-11-22 14:00:00,198.0,198.27,197.94,198.14,5524.0,188.2119,188.4686,188.1549,188.345,5524.0
2021-11-22 14:05:00,198.1,198.19,197.97,197.97,3422.0,188.307,188.3925,188.1834,188.1834,3422.0
2021-11-22 14:10:00,197.87,198.13,197.82,198.13,5732.0,188.0883,188.3355,188.0408,188.3355,5732.0
2021-11-22 14:15:00,198.1,198.11,197.94,198.0,7848.0,188.307,188.3165,188.1549,188.2119,7848.0
2021-11-22 14:20:00,197.96,198.03,197.71,197.71,23070.0,188.1739,188.2404,187.9362,187.9362,23070.0
2021-11-22 14:25:00,197.62,197.75,197.61,197.63,6520.0,187.8507,187.9743,187.8412,187.8602,6520.0
2021-11-22 14:30:00,197.69,197.72,197.29,197.29,3708.0,187.9172,187.9457,187.537,187.537,3708.0
2021-11-22 14:35:00,197.29,197.4,196.95,197.03,19096.0,187.537,187.6416,187.2138,187.2899,19096.0
2021-11-22 14:40:00,196.98,197.24,196.9,197.24,5862.0,187.2423,187.4895,187.1663,187.4895,5862.0
2021-11-22 14:45:00,197.31,197.47,197.31,197.4,4370.0,187.556,187.7081,187.556,187.6416,4370.0
2021-11-22 14:50:00,197.4,197.6,197.31,197.6,9555.0,187.6416,187.8317,187.556,187.8317,9555.0
2021-11-22 14:55:00,197.59,197.91,197.59,197.82,6612.0,187.8222,188.1263,187.8222,188.0408,6612.0
2021-11-22 15:00:00,197.81,197.82,197.45,197.52,5639.0,188.0313,188.0408,187.6891,187.7556,5639.0
2021-11-22 15:05:00,197.56,197.7,197.5,197.7,4654.0,187.7936,187.9267,187.7366,187.9267,4654.0
2021-11-22 15:10:00,197.69,198.03,197.69,197.93,7323.0,187.9172,188.2404,187.9172,188.1454,7323.0
2021-11-22 15:15:00,197.88,197.89,197.72,197.83,16630.0,188.0978,188.1073,187.9457,188.0503,16630.0
2021-11-22 15:20:00,197.83,198.0,197.75,197.97,9014.0,188.0503,188.2119,187.9743,188.1834,9014.0
2021-11-22 15:25:00,198.0,198.0,197.75,197.79,9847.0,188.2119,188.2119,187.9743,188.0123,9847.0
2021-11-22 15:30:00,197.75,197.88,197.51,197.88,17531.0,187.9743,188.0978,187.7461,188.0978,17531.0
2021-11-22 15:35:00,197.89,198.02,197.75,197.8,21837.0,188.1073,188.2309,187.9743,188.0218,21837.0
2021-11-22 15:40:00,197.78,197.83,197.04,197.05,13210.0,188.0028,188.0503,187.2994,187.3089,13210.0
2021-11-22 15:45:00,197.03,197.19,196.96,197.08,28625.0,187.2899,187.4419,187.2233,187.3374,28625.0
2021-11-22 15:50:00,197.0,197.12,196.36,196.41,50264.0,187.2613,187.3754,186.653,186.7005,50264.0
2021-11-22 15:55:00,196.41,196.43,196.11,196.12,76064.0,186.7005,186.7195,186.4153,186.4248,76064.0
2021-11-23 09:30:00,195.59,196.29,195.03,196.03,25182.0,185.921,186.5864,185.3887,186.3393,25182.0
2021-11-23 09:35:00,195.92,197.09,195.91,196.84,24933.0,186.2347,187.3469,186.2252,187.1092,24933.0
2021-11-23 09:40:00,196.52,196.92,196.22,196.43,13398.0,186.8051,187.1853,186.5199,186.7195,13398.0
2021-11-23 09:45:00,196.38,196.8,196.21,196.69,6592.0,186.672,187.0712,186.5104,186.9667,6592.0
2021-11-23 09:50:00,196.69,197.3,196.64,197.12,6804.0,186.9667,187.5465,186.9191,187.3754,6804.0
2021-11-23 09:55:00,197.08,197.29,197.03,197.11,4016.0,187.3374,187.537,187.2899,187.3659,4016.0
2021-11-23 10:00:00,197.09,197.56,196.77,197.49,26874.0,187.3469,187.7936,187.0427,187.7271,26874.0
2021-11-23 10:05:00,197.5,197.64,196.99,197.15,25853.0,187.7366,187.8697,187.2518,187.4039,25853.0
2021-11-23 10:10:00,197.22,197.49,197.07,197.31,22189.0,187.4705,187.7271,187.3279,187.556,22189.0
2021-11-23 10:15:00,197.31,197.8,197.31,197.8,7875.0,187.556,188.0218,187.556,188.0218,7875.0
2021-11-23 10:20:00,197.82,197.91,197.42,197.57,31863.0,188.0408,188.1263,187.6606,187.8032,31863.0
2021-11-23 10:25:00,197.5,197.64,197.1,197.32,21095.0,187.7366,187.8697,187.3564,187.5655,21095.0
2021-11-23 10:30:00,197.31,197.54,197.22,197.53,24139.0,187.556,187.7746,187.4705,187.7651,24139.0
2021-11-23 10:35:00,197.43,197.61,197.35,197.54,19764.0,187.6701,187.8412,187.594,187.7746,19764.0
2021-11-23 10:40:00,197.58,197.79,197.48,197.75,15350.0,187.8127,188.0123,187.7176,187.9743,15350.0
2021-11-23 10:45:00,197.8,198.18,197.74,198.12,32503.0,188.0218,188.383,187.9648,188.326,32503.0
2021-11-23 10:50:00,198.13,198.22,197.58,197.6,7169.0,188.3355,188.421,187.8127,187.8317,7169.0
2021-11-23 10:55:00,197.52,197.59,196.7,196.99,12080.0,187.7556,187.8222,186.9762,187.2518,12080.0
2021-11-23 11:00:00,197.09,197.15,196.34,196.56,26855.0,187.3469,187.4039,186.634,186.8431,26855.0
2021-11-23 11:05:00,196.76,196.92,196.45,196.45,4113.0,187.0332,187.1853,186.7385,186.7385,4113.0
2021-11-23 11:10:00,196.35,196.58,196.04,196.04,6373.0,186.6435,186.8621,186.3488,186.3488,6373.0
2021-11-23 11:15:00,196.14,196.36,195.85,195.85,5429.0,186.4438,186.653,186.1682,186.1682,5429.0
2021-11-23 11:20:00,195.98,196.09,195.73,195.73,8158.0,186.2918,186.3963,186.0541,186.0541,8158.0
2021-11-23 11:25:00,195.74,195.85,195.3,195.47,6044.0,186.0636,186.1682,185.6454,185.807,6044.0
2021-11-23 11:30:00,195.49,195.64,195.08,195.08,4301.0,185.826,185.9686,185.4362,185.4362,4301.0
2021-11-23 11:35:00,195.13,195.18,194.81,194.98,12156.0,185.4838,185.5313,185.1796,185.3412,12156.0
2021-11-23 11:40:00,195.06,195.4,195.04,195.24,7477.0,185.4172,185.7404,185.3982,185.5883,7477.0
2021-11-23 11:45:00,195.28,195.61,195.28,195.56,10153.0,185.6264,185.94,185.6264,185.8925,10153.0
2021-11-23 11:50:00,195.46,195.6,195.16,195.6,14179.0,185.7975,185.9305,185.5123,185.9305,14179.0
2021-11-23 11:55:00,195.6,195.67,195.33,195.57,11002.0,185.9305,185.9971,185.6739,185.902,11002.0
2021-11-23 12:00:00,195.57,195.8,195.14,195.15,22357.0,185.902,186.1207,185.4933,185.5028,22357.0
2021-11-23 12:05:00,195.21,195.62,195.21,195.41,10117.0,185.5598,185.9496,185.5598,185.7499,10117.0
2021-11-23 12:10:00,195.44,195.58,194.97,195.02,19539.0,185.7785,185.9115,185.3317,185.3792,19539.0
2021-11-23 12:15:00,195.05,195.18,194.91,194.98,14765.0,185.4077,185.5313,185.2747,185.3412,14765.0
2021-11-23 12:20:00,195.03,195.54,194.88,195.36,14051.0,185.3887,185.8735,185.2461,185.7024,14051.0
2021-11-23 12:25:00,195.42,195.5,195.26,195.48,13969.0,185.7594,185.8355,185.6074,185.8165,13969.0
2021-11-23 12:30:00,195.48,195.56,195.19,195.19,24341.0,185.8165,185.8925,185.5408,185.5408,24341.0
2021-11-23 12:35:00,195.06,195.37,195.05,195.23,16683.0,185.4172,185.7119,185.4077,185.5788,16683.0
2021-11-23 12:40:00,195.24,195.43,195.1,195.22,12897.0,185.5883,185.7689,185.4553,185.5693,12897.0
2021-11-23 12:45:00,195.16,195.21,194.77,194.89,6277.0,185.5123,185.5598,185.1416,185.2556,6277.0
2021-11-23 12:50:00,194.84,195.0,194.68,194.7,3187.0,185.2081,185.3602,185.056,185.075,3187.0
2021-11-23 12:55:00,194.7,195.13,194.69,195.13,17345.0,185.075,185.4838,185.0655,185.4838,17345.0
2021-11-23 13:00:00,195.13,195.13,194.86,194.9,11037.0,185.4838,185.4838,185.2271,185.2651,11037.0
2021-11-23 13:05:00,194.88,194.99,194.84,194.87,3760.0,185.2461,185.3507,185.2081,185.2366,3760.0
2021-11-23 13:10:00,194.79,195.01,194.79,194.87,3200.0,185.1606,185.3697,185.1606,185.2366,3200.0
2021-11-23 13:15:00,194.89,195.0,194.78,194.78,2887.0,185.2556,185.3602,185.1511,185.1511,2887.0
2021-11-23 13:20:00,194.59,194.84,194.42,194.8,8479.0,184.9705,185.2081,184.8089,185.1701,8479.0
2021-11-23 13:25:00,194.75,194.78,194.37,194.38,3084.0,185.1226,185.1511,184.7613,184.7709,3084.0
2021-11-23 13:30:00,194.43,194.61,194.43,194.61,5606.0,184.8184,184.9895,184.8184,184.9895,5606.0
2021-11-23 13:35:00,194.64,195.13,194.64,195.0,5330.0,185.018,185.4838,185.018,185.3602,5330.0
2021-11-23 13:40:00,194.96,195.07,194.85,195.07,4898.0,185.3222,185.4267,185.2176,185.4267,4898.0
2021-11-23 13:45:00,194.99,195.21,194.92,195.18,3828.0,185.3507,185.5598,185.2842,185.5313,3828.0
2021-11-23 13:50:00,195.18,195.63,195.17,195.63,4800.0,185.5313,185.9591,185.5218,185.9591,4800.0
2021-11-23 13:55:00,195.53,195.59,195.4,195.47,6677.0,185.864,185.921,185.7404,185.807,6677.0
2021-11-23 14:00:00,195.46,195.55,195.37,195.47,6546.0,185.7975,185.883,185.7119,185.807,6546.0
2021-11-23 14:05:00,195.45,195.7,195.45,195.6,4413.0,185.788,186.0256,185.788,185.9305,4413.0
2021-11-23 14:10:00,195.72,195.87,195.58,195.87,2350.0,186.0446,186.1872,185.9115,186.1872,2350.0
2021-11-23 14:15:00,195.79,195.79,195.46,195.5,3599.0,186.1111,186.1111,185.7975,185.8355,3599.0
2021-11-23 14:20:00,195.51,195.6,195.41,195.5,6419.0,185.845,185.9305,185.7499,185.8355,6419.0
2021-11-23 14:25:00,195.43,195.62,195.43,195.49,9885.0,185.7689,185.9496,185.7689,185.826,9885.0
2021-11-23 14:30:00,195.5,195.56,195.35,195.49,37860.0,185.8355,185.8925,185.6929,185.826,37860.0
2021-11-23 14:35:00,195.48,195.6,195.36,195.42,14877.0,185.8165,185.9305,185.7024,185.7594,14877.0
2021-11-23 14:40:00,195.53,195.74,195.48,195.72,4533.0,185.864,186.0636,185.8165,186.0446,4533.0
2021-11-23 14:45:00,195.71,195.74,195.53,195.73,6491.0,186.0351,186.0636,185.864,186.0541,6491.0
2021-11-23 14:50:00,195.76,195.81,195.52,195.79,4203.0,186.0826,186.1302,185.8545,186.1111,4203.0
2021-11-23 14:55:00,195.78,195.93,195.64,195.72,7403.0,186.1016,186.2442,185.9686,186.0446,7403.0
2021-11-23 15:00:00,195.68,195.68,195.44,195.53,3490.0,186.0066,186.0066,185.7785,185.864,3490.0
2021-11-23 15:05:00,195.54,195.83,195.54,195.82,4182.0,185.8735,186.1492,185.8735,186.1397,4182.0
2021-11-23 15:10:00,195.71,195.74,195.54,195.58,6241.0,186.0351,186.0636,185.8735,185.9115,6241.0
2021-11-23 15:15:00,195.62,195.71,195.24,195.24,4486.0,185.9496,186.0351,185.5883,185.5883,4486.0
2021-11-23 15:20:00,195.19,195.24,194.99,195.14,15940.0,185.5408,185.5883,185.3507,185.4933,15940.0
2021-11-23 15:25:00,195.23,195.5,195.22,195.47,7180.0,185.5788,185.8355,185.5693,185.807,7180.0
2021-11-23 15:30:00,195.42,195.6,195.3,195.51,9791.0,185.7594,185.9305,185.6454,185.845,9791.0
2021-11-23 15:35:00,195.5,195.7,195.32,195.39,13047.0,185.8355,186.0256,185.6644,185.7309,13047.0
2021-11-23 15:40:00,195.43,195.68,195.43,195.55,9750.0,185.7689,186.0066,185.7689,185.883,9750.0
2021-11-23 15:45:00,195.56,195.72,195.44,195.45,12342.0,185.8925,186.0446,185.7785,185.788,12342.0
2021-11-23 15:50:00,195.5,195.9,195.41,195.69,30435.0,185.8355,186.2157,185.7499,186.0161,30435.0
2021-11-23 15:55:00,195.72,196.02,195.56,195.64,103105.0,186.0446,186.3298,185.8925,185.9686,103105.0
2021-11-24 09:30:00,194.51,195.37,193.31,195.37,66034.0,184.8944,185.7119,183.7537,185.7119,66034.0
2021-11-24 09:35:00,194.93,195.62,194.5,195.0,29396.0,185.2937,185.9496,184.8849,185.3602,29396.0
2021-11-24 09:40:00,195.0,195.26,194.67,194.75,23692.0,185.3602,185.6074,185.0465,185.1226,23692.0
2021-11-24 09:45:00,194.75,195.32,193.99,194.14,24859.0,185.1226,185.6644,184.4001,184.5427,24859.0
2021-11-24 09:50:00,194.27,194.58,193.71,193.71,10406.0,184.6663,184.961,184.134,184.134,10406.0
2021-11-24 09:55:00,193.69,194.15,193.31,193.83,69487.0,184.115,184.5522,183.7537,184.248,69487.0
2021-11-24 10:00:00,193.81,194.18,193.36,194.15,50055.0,184.229,184.5807,183.8013,184.5522,50055.0
2021-11-24 10:05:00,194.15,194.5,193.82,193.88,11562.0,184.5522,184.8849,184.2385,184.2956,11562.0
2021-11-24 10:10:00,193.86,194.04,193.03,193.13,8799.0,184.2766,184.4477,183.4876,183.5826,8799.0
2021-11-24 10:15:00,193.13,193.51,192.74,193.21,24545.0,183.5826,183.9439,183.2119,183.6587,24545.0
2021-11-24 10:20:00,193.12,193.4,192.75,192.85,10572.0,183.5731,183.8393,183.2214,183.3165,10572.0
2021-11-24 10:25:00,192.9,193.33,192.9,193.17,13945.0,183.364,183.7728,183.364,183.6207,13945.0
2021-11-24 10:30:00,193.25,193.38,193.12,193.16,21194.0,183.6967,183.8203,183.5731,183.6112,21194.0
2021-11-24 10:35:00,193.23,193.33,193.05,193.06,18471.0,183.6777,183.7728,183.5066,183.5161,18471.0
2021-11-24 10:40:00,193.02,193.84,192.95,193.79,19504.0,183.4781,184.2575,183.4115,184.21,19504.0
2021-11-24 10:45:00,193.8,194.01,193.44,193.44,5859.0,184.2195,184.4191,183.8773,183.8773,5859.0
2021-11-24 10:50:00,193.23,193.3,193.09,193.13,4609.0,183.6777,183.7442,183.5446,183.5826,4609.0
2021-11-24 10:55:00,193.14,193.48,193.14,193.36,12064.0,183.5922,183.9153,183.5922,183.8013,12064.0
2021-11-24 11:00:00,193.36,193.66,193.36,193.52,7667.0,183.8013,184.0864,183.8013,183.9534,7667.0
2021-11-24 11:05:00,193.52,193.67,193.45,193.67,5538.0,183.9534,184.096,183.8868,184.096,5538.0
2021-11-24 11:10:00,193.67,193.92,193.67,193.82,5681.0,184.096,184.3336,184.096,184.2385,5681.0
2021-11-24 11:15:00,193.82,194.0,193.72,193.93,4624.0,184.2385,184.4096,184.1435,184.3431,4624.0
2021-11-24 11:20:00,193.93,194.17,193.89,194.08,6931.0,184.3431,184.5712,184.3051,184.4857,6931.0
2021-11-24 11:25:00,194.02,194.2,193.91,194.19,14690.0,184.4286,184.5998,184.3241,184.5902,14690.0
2021-11-24 11:30:00,194.09,194.52,194.09,194.33,12782.0,184.4952,184.9039,184.4952,184.7233,12782.0
2021-11-24 11:35:00,194.33,194.4,194.22,194.38,13783.0,184.7233,184.7899,184.6188,184.7709,13783.0
2021-11-24 11:40:00,194.29,194.46,194.25,194.46,7975.0,184.6853,184.8469,184.6473,184.8469,7975.0
2021-11-24 11:45:00,194.4,194.82,194.34,194.82,5302.0,184.7899,185.1891,184.7328,185.1891,5302.0
2021-11-24 11:50:00,194.78,195.33,194.73,195.2,17960.0,185.1511,185.6739,185.1036,185.5503,17960.0
2021-11-24 11:55:00,195.2,195.33,194.98,195.05,18127.0,185.5503,185.6739,185.3412,185.4077,18127.0
2021-11-24 12:00:00,195.03,195.24,194.94,195.19,8167.0,185.3887,185.5883,185.3032,185.5408,8167.0
2021-11-24 12:05:00,195.17,195.32,195.08,195.28,8573.0,185.5218,185.6644,185.4362,185.6264,8573.0
2021-11-24 12:10:00,195.31,195.6,195.26,195.5,11557.0,185.6549,185.9305,185.6074,185.8355,11557.0
2021-11-24 12:15:00,195.52,195.59,195.26,195.28,11296.0,185.8545,185.921,185.6074,185.6264,11296.0
2021-11-24 12:20:00,195.3,195.37,195.12,195.13,8733.0,185.6454,185.7119,185.4743,185.4838,8733.0
2021-11-24 12:25:00,195.11,195.11,194.88,194.91,7785.0,185.4648,185.4648,185.2461,185.2747,7785.0
2021-11-24 12:30:00,194.9,194.93,194.76,194.76,6180.0,185.2651,185.2937,185.1321,185.1321,6180.0
2021-11-24 12:35:00,194.75,195.23,194.71,195.13,16154.0,185.1226,185.5788,185.0845,185.4838,16154.0
2021-11-24 12:40:00,195.08,195.12,194.85,194.96,7525.0,185.4362,185.4743,185.2176,185.3222,7525.0
2021-11-24 12:45:00,194.91,195.22,194.81,195.22,5715.0,185.2747,185.5693,185.1796,185.5693,5715.0
2021-11-24 12:50:00,195.18,195.22,195.1,195.22,5241.0,185.5313,185.5693,185.4553,185.5693,5241.0
2021-11-24 12:55:00,195.24,195.33,195.08,195.32,7566.0,185.5883,185.6739,185.4362,185.6644,7566.0
2021-11-24 13:00:00,195.35,195.38,194.97,195.36,13649.0,185.6929,185.7214,185.3317,185.7024,13649.0
2021-11-24 13:05:00,195.36,195.67,195.27,195.66,15143.0,185.7024,185.9971,185.6169,185.9876,15143.0
2021-11-24 13:10:00,195.66,195.76,195.51,195.62,11331.0,185.9876,186.0826,185.845,185.9496,11331.0
2021-11-24 13:15:00,195.58,195.82,195.58,195.68,14454.0,185.9115,186.1397,185.9115,186.0066,14454.0
2021-11-24 13:20:00,195.69,195.81,195.32,195.42,15334.0,186.0161,186.1302,185.6644,185.7594,15334.0
2021-11-24 13:25:00,195.39,195.39,195.06,195.3,6324.0,185.7309,185.7309,185.4172,185.6454,6324.0
2021-11-24 13:30:00,195.31,195.63,195.16,195.57,15025.0,185.6549,185.9591,185.5123,185.902,15025.0
2021-11-24 13:35:00,195.56,195.7,195.41,195.49,16680.0,185.8925,186.0256,185.7499,185.826,16680.0
2021-11-24 13:40:00,195.49,195.49,195.03,195.14,17845.0,185.826,185.826,185.3887,185.4933,17845.0
2021-11-24 13:45:00,195.12,195.18,194.96,195.18,7879.0,185.4743,185.5313,185.3222,185.5313,7879.0
2021-11-24 13:50:00,195.18,195.18,194.96,195.06,9704.0,185.5313,185.5313,185.3222,185.4172,9704.0
2021-11-24 13:55:00,195.03,195.03,194.4,194.57,6794.0,185.3887,185.3887,184.7899,184.9515,6794.0
2021-11-24 14:00:00,194.55,194.85,194.55,194.72,10246.0,184.9324,185.2176,184.9324,185.094,10246.0
2021-11-24 14:05:00,194.86,194.9,194.5,194.74,8406.0,185.2271,185.2651,184.8849,185.1131,8406.0
2021-11-24 14:10:00,194.75,194.88,194.65,194.88,9205.0,185.1226,185.2461,185.0275,185.2461,9205.0
2021-11-24 14:15:00,194.89,194.97,194.7,194.9,6269.0,185.2556,185.3317,185.075,185.2651,6269.0
2021-11-24 14:20:00,194.9,195.14,194.88,195.06,7766.0,185.2651,185.4933,185.2461,185.4172,7766.0
2021-11-24 14:25:00,194.94,195.01,194.91,195.0,7245.0,185.3032,185.3697,185.2747,185.3602,7245.0
2021-11-24 14:30:00,194.96,195.3,194.96,195.0,10864.0,185.3222,185.6454,185.3222,185.3602,10864.0
2021-11-24 14:35:00,195.0,195.09,194.97,195.0,7828.0,185.3602,185.4458,185.3317,185.3602,7828.0
2021-11-24 14:40:00,195.0,195.36,194.96,195.36,9530.0,185.3602,185.7024,185.3222,185.7024,9530.0
2021-11-24 14:45:00,195.34,195.52,195.15,195.15,8861.0,185.6834,185.8545,185.5028,185.5028,8861.0
2021-11-24 14:50:00,195.25,195.51,195.17,195.17,5703.0,185.5978,185.845,185.5218,185.5218,5703.0
2021-11-24 14:55:00,195.25,195.67,195.24,195.51,13379.0,185.5978,185.9971,185.5883,185.845,13379.0
2021-11-24 15:00:00,195.49,195.63,195.41,195.56,8972.0,185.826,185.9591,185.7499,185.8925,8972.0
2021-11-24 15:05:00,195.5,195.75,195.49,195.75,10323.0,185.8355,186.0731,185.826,186.0731,10323.0
2021-11-24 15:10:00,195.7,195.89,195.68,195.87,12674.0,186.0256,186.2062,186.0066,186.1872,12674.0
2021-11-24 15:15:00,195.88,196.02,195.75,195.75,10046.0,186.1967,186.3298,186.0731,186.0731,10046.0
2021-11-24 15:20:00,195.74,195.83,195.6,195.64,10982.0,186.0636,186.1492,185.9305,185.9686,10982.0
2021-11-24 15:25:00,195.68,195.87,195.65,195.87,10523.0,186.0066,186.1872,185.9781,186.1872,10523.0
2021-11-24 15:30:00,195.9,195.95,195.71,195.81,16742.0,186.2157,186.2632,186.0351,186.1302,16742.0
2021-11-24 15:35:00,195.72,196.02,195.72,195.96,19670.0,186.0446,186.3298,186.0446,186.2727,19670.0
2021-11-24 15:40:00,195.92,195.99,195.37,195.42,18495.0,186.2347,186.3013,185.7119,185.7594,18495.0
2021-11-24 15:45:00,195.38,195.38,195.21,195.24,6301.0,185.7214,185.7214,185.5598,185.5883,6301.0
2021-11-24 15:50:00,195.31,195.87,195.17,195.84,61396.0,185.6549,186.1872,185.5218,186.1587,61396.0
2021-11-24 15:55:00,195.78,195.89,195.45,195.47,92755.0,186.1016,186.2062,185.788,185.807,92755.0
2021-11-26 09:30:00,192.9,195.42,192.23,195.42,29420.0,183.364,185.7594,182.7271,185.7594,29420.0
2021-11-26 09:35:00,195.17,196.2,194.64,194.64,37182.0,185.5218,186.5009,185.018,185.018,37182.0
2021-11-26 09:40:00,194.83,195.33,194.43,195.05,23216.0,185.1986,185.6739,184.8184,185.4077,23216.0
2021-11-26 09:45:00,194.93,194.95,193.93,194.0,43020.0,185.2937,185.3127,184.3431,184.4096,43020.0
2021-11-26 09:50:00,193.87,194.14,193.8,194.03,12748.0,184.2861,184.5427,184.2195,184.4382,12748.0
2021-11-26 09:55:00,193.95,194.21,193.17,193.52,43239.0,184.3621,184.6093,183.6207,183.9534,43239.0
2021-11-26 10:00:00,193.48,193.62,192.92,192.92,31029.0,183.9153,184.0484,183.383,183.383,31029.0
2021-11-26 10:05:00,192.97,193.8,192.56,193.63,16595.0,183.4306,184.2195,183.0408,184.0579,16595.0
2021-11-26 10:10:00,193.58,193.69,193.23,193.6,15951.0,184.0104,184.115,183.6777,184.0294,15951.0
2021-11-26 10:15:00,193.63,193.96,193.37,193.41,30633.0,184.0579,184.3716,183.8108,183.8488,30633.0
2021-11-26 10:20:00,193.36,193.94,193.35,193.87,16238.0,183.8013,184.3526,183.7918,184.2861,16238.0
2021-11-26 10:25:00,193.79,194.11,193.74,193.99,6647.0,184.21,184.5142,184.1625,184.4001,6647.0
2021-11-26 10:30:00,194.11,194.28,193.92,194.26,11890.0,184.5142,184.6758,184.3336,184.6568,11890.0
2021-11-26 10:35:00,194.32,194.68,194.28,194.67,5452.0,184.7138,185.056,184.6758,185.0465,5452.0
2021-11-26 10:40:00,194.92,195.09,194.49,195.05,6528.0,185.2842,185.4458,184.8754,185.4077,6528.0
2021-11-26 10:45:00,194.94,195.01,194.38,194.63,24480.0,185.3032,185.3697,184.7709,185.0085,24480.0
2021-11-26 10:50:00,194.77,194.81,194.4,194.58,14577.0,185.1416,185.1796,184.7899,184.961,14577.0
2021-11-26 10:55:00,194.41,194.41,193.85,193.85,11734.0,184.7994,184.7994,184.2671,184.2671,11734.0
2021-11-26 11:00:00,193.75,193.75,192.86,192.95,8470.0,184.172,184.172,183.326,183.4115,8470.0
2021-11-26 11:05:00,193.03,193.43,192.95,193.0,6772.0,183.4876,183.8678,183.4115,183.4591,6772.0
2021-11-26 11:10:00,192.96,193.21,192.88,193.12,22047.0,183.4211,183.6587,183.345,183.5731,22047.0
2021-11-26 11:15:00,193.07,193.07,192.61,192.67,10882.0,183.5256,183.5256,183.0884,183.1454,10882.0
2021-11-26 11:20:00,192.74,192.97,192.67,192.85,12856.0,183.2119,183.4306,183.1454,183.3165,12856.0
2021-11-26 11:25:00,192.82,193.09,192.75,193.09,9600.0,183.288,183.5446,183.2214,183.5446,9600.0
2021-11-26 11:30:00,192.94,193.04,192.8,192.95,10213.0,183.402,183.4971,183.269,183.4115,10213.0
2021-11-26 11:35:00,193.03,193.52,192.87,193.36,19512.0,183.4876,183.9534,183.3355,183.8013,19512.0
2021-11-26 11:40:00,193.35,193.35,192.48,192.81,12596.0,183.7918,183.7918,182.9648,183.2785,12596.0
2021-11-26 11:45:00,192.72,192.92,192.52,192.82,8278.0,183.1929,183.383,183.0028,183.288,8278.0
2021-11-26 11:50:00,192.95,193.29,192.88,193.07,10852.0,183.4115,183.7347,183.345,183.5256,10852.0
2021-11-26 11:55:00,193.2,193.55,193.06,193.41,29447.0,183.6492,183.9819,183.5161,183.8488,29447.0
2021-11-26 12:00:00,193.34,193.6,192.78,193.13,16703.0,183.7823,184.0294,183.2499,183.5826,16703.0
2021-11-26 12:05:00,193.24,193.69,193.12,193.63,8454.0,183.6872,184.115,183.5731,184.0579,8454.0
2021-11-26 12:10:00,193.63,193.79,193.22,193.43,7451.0,184.0579,184.21,183.6682,183.8678,7451.0
2021-11-26 12:15:00,193.43,193.43,193.08,193.3,7389.0,183.8678,183.8678,183.5351,183.7442,7389.0
2021-11-26 12:20:00,193.32,193.58,193.15,193.42,8967.0,183.7633,184.0104,183.6017,183.8583,8967.0
2021-11-26 12:25:00,193.42,193.65,193.35,193.57,8616.0,183.8583,184.0769,183.7918,184.0009,8616.0
2021-11-26 12:30:00,193.72,194.22,193.64,194.22,7236.0,184.1435,184.6188,184.0674,184.6188,7236.0
2021-11-26 12:35:00,194.12,194.51,194.1,194.21,13474.0,184.5237,184.8944,184.5047,184.6093,13474.0
2021-11-26 12:40:00,194.18,194.42,194.09,194.36,14944.0,184.5807,184.8089,184.4952,184.7518,14944.0
2021-11-26 12:45:00,194.34,194.38,193.65,193.65,18739.0,184.7328,184.7709,184.0769,184.0769,18739.0
2021-11-26 12:50:00,193.58,193.88,193.43,193.45,35787.0,184.0104,184.2956,183.8678,183.8868,35787.0
2021-11-26 12:55:00,193.5,194.47,193.47,194.26,79354.0,183.9344,184.8564,183.9058,184.6568,79354.0
2021-11-29 09:30:00,196.5,196.5,195.6,196.0,30040.0,186.7861,186.7861,185.9305,186.3108,30040.0
2021-11-29 09:35:00,195.96,195.96,195.09,195.46,22979.0,186.2727,186.2727,185.4458,185.7975,22979.0
2021-11-29 09:40:00,195.32,195.35,194.2,194.2,5909.0,185.6644,185.6929,184.5998,184.5998,5909.0
2021-11-29 09:45:00,194.45,194.48,193.88,193.99,9872.0,184.8374,184.8659,184.2956,184.4001,9872.0
2021-11-29 09:50:00,194.04,194.79,194.03,194.78,9859.0,184.4477,185.1606,184.4382,185.1511,9859.0
2021-11-29 09:55:00,194.63,194.82,194.01,194.68,9599.0,185.0085,185.1891,184.4191,185.056,9599.0
2021-11-29 10:00:00,194.71,194.78,194.09,194.09,4118.0,185.0845,185.1511,184.4952,184.4952,4118.0
2021-11-29 10:05:00,193.98,194.12,193.69,194.0,5902.0,184.3906,184.5237,184.115,184.4096,5902.0
2021-11-29 10:10:00,193.89,193.92,193.61,193.62,4603.0,184.3051,184.3336,184.0389,184.0484,4603.0
2021-11-29 10:15:00,193.58,193.92,193.3,193.88,3691.0,184.0104,184.3336,183.7442,184.2956,3691.0
2021-11-29 10:20:00,193.75,193.82,193.35,193.69,3652.0,184.172,184.2385,183.7918,184.115,3652.0
2021-11-29 10:25:00,193.79,193.79,193.08,193.26,4277.0,184.21,184.21,183.5351,183.7062,4277.0
2021-11-29 10:30:00,193.45,193.49,192.99,193.49,4235.0,183.8868,183.9248,183.4496,183.9248,4235.0
2021-11-29 10:35:00,193.6,193.68,192.93,192.93,5640.0,184.0294,184.1055,183.3925,183.3925,5640.0
2021-11-29 10:40:00,193.0,193.0,192.65,192.7,6020.0,183.4591,183.4591,183.1264,183.1739,6020.0
2021-11-29 10:45:00,192.85,192.86,192.22,192.4,4443.0,183.3165,183.326,182.7176,182.8887,4443.0
2021-11-29 10:50:00,192.27,192.49,192.06,192.32,6150.0,182.7652,182.9743,182.5655,182.8127,6150.0
2021-11-29 10:55:00,192.43,192.52,192.15,192.15,5509.0,182.9173,183.0028,182.6511,182.6511,5509.0
2021-11-29 11:00:00,192.26,192.44,192.17,192.44,9068.0,182.7557,182.9268,182.6701,182.9268,9068.0
2021-11-29 11:05:00,192.44,192.57,192.41,192.57,2594.0,182.9268,183.0503,182.8982,183.0503,2594.0
2021-11-29 11:10:00,192.5,192.89,192.43,192.83,8461.0,182.9838,183.3545,182.9173,183.2975,8461.0
2021-11-29 11:15:00,192.8,192.89,192.55,192.66,8156.0,183.269,183.3545,183.0313,183.1359,8156.0
2021-11-29 11:20:00,192.73,192.95,192.62,192.62,4333.0,183.2024,183.4115,183.0979,183.0979,4333.0
2021-11-29 11:25:00,192.56,192.57,192.03,192.03,6798.0,183.0408,183.0503,182.537,182.537,6798.0
2021-11-29 11:30:00,192.04,192.71,192.04,192.71,7731.0,182.5465,183.1834,182.5465,183.1834,7731.0
2021-11-29 11:35:00,192.65,193.05,192.65,193.05,3515.0,183.1264,183.5066,183.1264,183.5066,3515.0
2021-11-29 11:40:00,193.05,193.4,193.04,193.31,3710.0,183.5066,183.8393,183.4971,183.7537,3710.0
2021-11-29 11:45:00,193.3,193.5,193.2,193.25,6574.0,183.7442,183.9344,183.6492,183.6967,6574.0
2021-11-29 11:50:00,193.2,193.38,193.19,193.25,3635.0,183.6492,183.8203,183.6397,183.6967,3635.0
2021-11-29 11:55:00,193.27,193.52,193.26,193.42,29862.0,183.7157,183.9534,183.7062,183.8583,29862.0
2021-11-29 12:00:00,193.45,193.71,193.37,193.68,12136.0,183.8868,184.134,183.8108,184.1055,12136.0
2021-11-29 12:05:00,193.67,193.82,193.38,193.38,17511.0,184.096,184.2385,183.8203,183.8203,17511.0
2021-11-29 12:10:00,193.24,193.39,193.19,193.35,6658.0,183.6872,183.8298,183.6397,183.7918,6658.0
2021-11-29 12:15:00,193.19,193.32,192.94,193.28,10365.0,183.6397,183.7633,183.402,183.7252,10365.0
2021-11-29 12:20:00,193.27,193.27,193.05,193.27,6315.0,183.7157,183.7157,183.5066,183.7157,6315.0
2021-11-29 12:25:00,193.29,193.29,193.13,193.15,1967.0,183.7347,183.7347,183.5826,183.6017,1967.0
2021-11-29 12:30:00,193.24,193.73,193.24,193.6,3976.0,183.6872,184.153,183.6872,184.0294,3976.0
2021-11-29 12:35:00,193.67,193.67,193.48,193.5,2155.0,184.096,184.096,183.9153,183.9344,2155.0
2021-11-29 12:40:00,193.45,193.88,193.45,193.81,4509.0,183.8868,184.2956,183.8868,184.229,4509.0
2021-11-29 12:45:00,193.77,193.93,193.77,193.81,2335.0,184.191,184.3431,184.191,184.229,2335.0
2021-11-29 12:50:00,193.84,193.84,193.58,193.66,3279.0,184.2575,184.2575,184.0104,184.0864,3279.0
2021-11-29 12:55:00,193.68,193.77,193.55,193.57,2087.0,184.1055,184.191,183.9819,184.0009,2087.0
2021-11-29 13:00:00,193.51,193.97,193.51,193.81,3490.0,183.9439,184.3811,183.9439,184.229,3490.0
2021-11-29 13:05:00,193.8,194.08,193.57,194.08,5331.0,184.2195,184.4857,184.0009,184.4857,5331.0
2021-11-29 13:10:00,194.18,194.18,193.97,193.99,5406.0,184.5807,184.5807,184.3811,184.4001,5406.0
2021-11-29 13:15:00,194.03,194.15,193.89,194.15,4051.0,184.4382,184.5522,184.3051,184.5522,4051.0
2021-11-29 13:20:00,194.07,194.07,193.91,193.93,1727.0,184.4762,184.4762,184.3241,184.3431,1727.0
2021-11-29 13:25:00,193.89,193.89,193.66,193.83,3660.0,184.3051,184.3051,184.0864,184.248,3660.0
2021-11-29 13:30:00,193.8,193.87,193.71,193.74,3113.0,184.2195,184.2861,184.134,184.1625,3113.0
2021-11-29 13:35:00,193.74,193.74,193.43,193.43,4133.0,184.1625,184.1625,183.8678,183.8678,4133.0
2021-11-29 13:40:00,193.46,193.56,193.46,193.49,2005.0,183.8963,183.9914,183.8963,183.9248,2005.0
2021-11-29 13:45:00,193.49,193.57,193.39,193.43,1840.0,183.9248,184.0009,183.8298,183.8678,1840.0
2021-11-29 13:50:00,193.4,193.4,193.01,193.27,4462.0,183.8393,183.8393,183.4686,183.7157,4462.0
2021-11-29 13:55:00,193.29,193.51,193.29,193.5,4630.0,183.7347,183.9439,183.7347,183.9344,4630.0
2021-11-29 14:00:00,193.5,193.56,193.38,193.56,2506.0,183.9344,183.9914,183.8203,183.9914,2506.0
2021-11-29 14:05:00,193.55,193.6,193.44,193.56,5756.0,183.9819,184.0294,183.8773,183.9914,5756.0
2021-11-29 14:10:00,193.54,193.72,193.47,193.71,2946.0,183.9724,184.1435,183.9058,184.134,2946.0
2021-11-29 14:15:00,193.65,193.69,193.58,193.69,5029.0,184.0769,184.115,184.0104,184.115,5029.0
2021-11-29 14:20:00,193.7,193.78,193.53,193.62,3266.0,184.1245,184.2005,183.9629,184.0484,3266.0
2021-11-29 14:25:00,193.56,193.77,193.37,193.77,4610.0,183.9914,184.191,183.8108,184.191,4610.0
2021-11-29 14:30:00,193.68,193.77,193.53,193.57,3015.0,184.1055,184.191,183.9629,184.0009,3015.0
2021-11-29 14:35:00,193.59,193.68,193.46,193.46,3221.0,184.0199,184.1055,183.8963,183.8963,3221.0
2021-11-29 14:40:00,193.55,193.58,193.28,193.36,5189.0,183.9819,184.0104,183.7252,183.8013,5189.0
2021-11-29 14:45:00,193.3,193.41,193.2,193.38,13009.0,183.7442,183.8488,183.6492,183.8203,13009.0
2021-11-29 14:50:00,193.38,193.76,193.38,193.5,7048.0,183.8203,184.1815,183.8203,183.9344,7048.0
2021-11-29 14:55:00,193.39,193.42,193.22,193.35,4940.0,183.8298,183.8583,183.6682,183.7918,4940.0
2021-11-29 15:00:00,193.4,193.7,193.39,193.7,5179.0,183.8393,184.1245,183.8298,184.1245,5179.0
2021-11-29 15:05:00,193.57,193.6,193.43,193.56,4597.0,184.0009,184.0294,183.8678,183.9914,4597.0
2021-11-29 15:10:00,193.51,193.64,193.4,193.64,4549.0,183.9439,184.0674,183.8393,184.0674,4549.0
2021-11-29 15:15:00,193.64,193.83,193.47,193.47,6524.0,184.0674,184.248,183.9058,183.9058,6524.0
2021-11-29 15:20:00,193.47,193.56,193.41,193.49,16830.0,183.9058,183.9914,183.8488,183.9248,16830.0
2021-11-29 15:25:00,193.53,193.55,193.38,193.52,4681.0,183.9629,183.9819,183.8203,183.9534,4681.0
2021-11-29 15:30:00,193.46,193.63,193.34,193.53,9092.0,183.8963,184.0579,183.7823,183.9629,9092.0
2021-11-29 15:35:00,193.56,193.71,193.39,193.69,6166.0,183.9914,184.134,183.8298,184.115,6166.0
2021-11-29 15:40:00,193.68,193.68,193.33,193.34,9526.0,184.1055,184.1055,183.7728,183.7823,9526.0
2021-11-29 15:45:00,193.29,193.33,193.06,193.13,11209.0,183.7347,183.7728,183.5161,183.5826,11209.0
2021-11-29 15:50:00,193.07,193.11,192.88,192.98,22863.0,183.5256,183.5636,183.345,183.4401,22863.0
2021-11-29 15:55:00,192.97,193.59,192.76,192.87,121030.0,183.4306,184.0199,183.2309,183.3355,121030.0
2021-11-30 09:30:00,191.88,191.88,190.77,191.66,22172.0,182.3944,182.3944,181.3393,182.1853,22172.0
2021-11-30 09:35:00,191.7,191.9,190.59,191.89,8919.0,182.2233,182.4135,181.1682,182.4039,8919.0
2021-11-30 09:40:00,191.93,192.68,191.55,192.03,12779.0,182.442,183.1549,182.0808,182.537,12779.0
2021-11-30 09:45:00,192.18,192.39,190.69,190.96,13061.0,182.6796,182.8792,181.2633,181.5199,13061.0
2021-11-30 09:50:00,191.2,191.5,190.68,191.01,28822.0,181.7481,182.0332,181.2538,181.5674,28822.0
2021-11-30 09:55:00,191.27,192.2,191.27,191.73,7409.0,181.8146,182.6986,181.8146,182.2519,7409.0
2021-11-30 10:00:00,191.71,192.38,191.57,192.36,13495.0,182.2328,182.8697,182.0998,182.8507,13495.0
2021-11-30 10:05:00,192.26,192.91,192.26,192.57,8208.0,182.7557,183.3735,182.7557,183.0503,8208.0
2021-11-30 10:10:00,192.57,192.72,191.72,191.72,3301.0,183.0503,183.1929,182.2423,182.2423,3301.0
2021-11-30 10:15:00,191.7,191.92,191.53,191.9,9321.0,182.2233,182.4325,182.0617,182.4135,9321.0
2021-11-30 10:20:00,191.83,191.83,190.98,190.98,14896.0,182.3469,182.3469,181.5389,181.5389,14896.0
2021-11-30 10:25:00,190.95,191.12,190.72,190.86,8912.0,181.5104,181.672,181.2918,181.4249,8912.0
2021-11-30 10:30:00,190.86,191.55,190.78,191.55,4741.0,181.4249,182.0808,181.3488,182.0808,4741.0
2021-11-30 10:35:00,191.66,191.76,191.05,191.33,9281.0,182.1853,182.2804,181.6055,181.8716,9281.0
2021-11-30 10:40:00,191.42,191.7,191.31,191.69,4383.0,181.9572,182.2233,181.8526,182.2138,4383.0
2021-11-30 10:45:00,191.57,191.67,191.31,191.43,3993.0,182.0998,182.1948,181.8526,181.9667,3993.0
2021-11-30 10:50:00,191.46,191.46,189.97,190.0,7439.0,181.9952,181.9952,180.5789,180.6074,7439.0
2021-11-30 10:55:00,190.14,190.14,189.21,189.21,11276.0,180.7405,180.7405,179.8564,179.8564,11276.0
2021-11-30 11:00:00,189.08,189.34,188.64,189.13,18017.0,179.7329,179.98,179.3146,179.7804,18017.0
2021-11-30 11:05:00,189.18,189.53,189.11,189.48,7255.0,179.8279,180.1606,179.7614,180.1131,7255.0
2021-11-30 11:10:00,189.51,189.72,189.27,189.41,11136.0,180.1416,180.3412,179.9135,180.0465,11136.0
2021-11-30 11:15:00,189.44,190.0,189.41,189.47,11063.0,180.0751,180.6074,180.0465,180.1036,11063.0
2021-11-30 11:20:00,189.5,189.84,189.33,189.35,7855.0,180.1321,180.4553,179.9705,179.9895,7855.0
2021-11-30 11:25:00,189.31,189.41,189.15,189.41,6968.0,179.9515,180.0465,179.7994,180.0465,6968.0
2021-11-30 11:30:00,189.46,189.47,188.87,188.94,9301.0,180.0941,180.1036,179.5332,179.5998,9301.0
2021-11-30 11:35:00,188.94,188.94,188.53,188.78,17651.0,179.5998,179.5998,179.21,179.4477,17651.0
2021-11-30 11:40:00,188.71,188.79,188.56,188.62,9446.0,179.3811,179.4572,179.2386,179.2956,9446.0
2021-11-30 11:45:00,188.69,188.72,188.06,188.22,8991.0,179.3621,179.3907,178.7633,178.9154,8991.0
2021-11-30 11:50:00,188.06,188.07,187.81,187.96,15209.0,178.7633,178.7728,178.5256,178.6682,15209.0
2021-11-30 11:55:00,187.9,188.28,187.67,188.28,11592.0,178.6112,178.9724,178.3926,178.9724,11592.0
2021-11-30 12:00:00,188.27,188.28,187.17,187.53,7637.0,178.9629,178.9724,177.9173,178.2595,7637.0
2021-11-30 12:05:00,187.45,187.65,187.16,187.25,8927.0,178.1834,178.3735,177.9078,177.9933,8927.0
2021-11-30 12:10:00,187.3,187.79,186.92,187.58,15650.0,178.0409,178.5066,177.6796,178.307,15650.0
2021-11-30 12:15:00,187.75,187.77,187.09,187.27,6429.0,178.4686,178.4876,177.8412,178.0123,6429.0
2021-11-30 12:20:00,187.22,187.66,187.19,187.66,5571.0,177.9648,178.3831,177.9363,178.3831,5571.0
2021-11-30 12:25:00,187.74,187.74,187.5,187.56,6057.0,178.4591,178.4591,178.231,178.288,6057.0
2021-11-30 12:30:00,187.48,187.48,187.02,187.34,8458.0,178.212,178.212,177.7747,178.0789,8458.0
2021-11-30 12:35:00,187.44,187.52,187.17,187.29,4371.0,178.1739,178.25,177.9173,178.0313,4371.0
2021-11-30 12:40:00,187.37,187.61,187.26,187.57,5092.0,178.1074,178.3355,178.0028,178.2975,5092.0
2021-11-30 12:45:00,187.58,187.64,187.15,187.22,2581.0,178.307,178.364,177.8983,177.9648,2581.0
2021-11-30 12:50:00,187.14,187.44,187.09,187.36,8395.0,177.8888,178.1739,177.8412,178.0979,8395.0
2021-11-30 12:55:00,187.42,187.47,186.89,187.12,20676.0,178.1549,178.2024,177.6511,177.8697,20676.0
2021-11-30 13:00:00,187.13,187.19,186.87,186.92,12784.0,177.8793,177.9363,177.6321,177.6796,12784.0
2021-11-30 13:05:00,186.99,186.99,186.6,186.81,5882.0,177.7462,177.7462,177.3755,177.5751,5882.0
2021-11-30 13:10:00,186.86,186.94,186.45,186.66,6906.0,177.6226,177.6986,177.2329,177.4325,6906.0
2021-11-30 13:15:00,186.7,186.81,186.63,186.77,3891.0,177.4705,177.5751,177.404,177.5371,3891.0
2021-11-30 13:20:00,186.78,187.12,186.77,187.09,7387.0,177.5466,177.8697,177.5371,177.8412,7387.0
2021-11-30 13:25:00,187.1,187.1,186.74,186.79,4441.0,177.8507,177.8507,177.5085,177.5561,4441.0
2021-11-30 13:30:00,186.78,187.21,186.78,187.07,8879.0,177.5466,177.9553,177.5466,177.8222,8879.0
2021-11-30 13:35:00,187.07,187.48,187.06,187.48,14257.0,177.8222,178.212,177.8127,178.212,14257.0
2021-11-30 13:40:00,187.49,187.49,187.05,187.13,5419.0,178.2215,178.2215,177.8032,177.8793,5419.0
2021-11-30 13:45:00,187.17,187.29,187.09,187.21,7300.0,177.9173,178.0313,177.8412,177.9553,7300.0
2021-11-30 13:50:00,187.16,187.27,187.07,187.14,4474.0,177.9078,178.0123,177.8222,177.8888,4474.0
2021-11-30 13:55:00,187.12,187.46,187.08,187.46,10727.0,177.8697,178.1929,177.8317,178.1929,10727.0
2021-11-30 14:00:00,187.42,187.58,187.34,187.43,16018.0,178.1549,178.307,178.0789,178.1644,16018.0
2021-11-30 14:05:00,187.42,187.63,187.25,187.62,12310.0,178.1549,178.3545,177.9933,178.345,12310.0
2021-11-30 14:10:00,187.62,187.8,187.62,187.62,3629.0,178.345,178.5161,178.345,178.345,3629.0
2021-11-30 14:15:00,187.64,187.95,187.63,187.95,5748.0,178.364,178.6587,178.3545,178.6587,5748.0
2021-11-30 14:20:00,187.95,187.99,187.88,187.91,4432.0,178.6587,178.6967,178.5922,178.6207,4432.0
2021-11-30 14:25:00,188.06,188.29,188.05,188.08,4945.0,178.7633,178.9819,178.7538,178.7823,4945.0
2021-11-30 14:30:00,188.04,188.14,187.84,188.03,6556.0,178.7443,178.8393,178.5542,178.7348,6556.0
2021-11-30 14:35:00,188.09,188.16,187.89,188.02,5068.0,178.7918,178.8583,178.6017,178.7253,5068.0
2021-11-30 14:40:00,188.06,188.09,187.79,187.79,3476.0,178.7633,178.7918,178.5066,178.5066,3476.0
2021-11-30 14:45:00,187.82,187.93,187.57,187.57,4487.0,178.5351,178.6397,178.2975,178.2975,4487.0
2021-11-30 14:50:00,187.6,187.71,187.38,187.4,5806.0,178.326,178.4306,178.1169,178.1359,5806.0
2021-11-30 14:55:00,187.39,187.39,186.86,186.93,6347.0,178.1264,178.1264,177.6226,177.6891,6347.0
2021-11-30 15:00:00,186.87,187.09,186.87,187.04,6042.0,177.6321,177.8412,177.6321,177.7937,6042.0
2021-11-30 15:05:00,187.08,187.19,186.9,186.9,6684.0,177.8317,177.9363,177.6606,177.6606,6684.0
2021-11-30 15:10:00,186.87,186.98,186.6,186.7,7680.0,177.6321,177.7367,177.3755,177.4705,7680.0
2021-11-30 15:15:00,186.72,187.09,186.72,187.09,4099.0,177.4895,177.8412,177.4895,177.8412,4099.0
2021-11-30 15:20:00,187.07,187.43,187.06,187.16,9099.0,177.8222,178.1644,177.8127,177.9078,9099.0
2021-11-30 15:25:00,187.08,187.14,186.91,187.07,5772.0,177.8317,177.8888,177.6701,177.8222,5772.0
2021-11-30 15:30:00,187.14,187.6,187.14,187.37,7271.0,177.8888,178.326,177.8888,178.1074,7271.0
2021-11-30 15:35:00,187.34,187.4,187.13,187.27,9916.0,178.0789,178.1359,177.8793,178.0123,9916.0
2021-11-30 15:40:00,187.22,187.54,187.2,187.54,11894.0,177.9648,178.269,177.9458,178.269,11894.0
2021-11-30 15:45:00,187.51,187.71,186.7,186.7,16867.0,178.2405,178.4306,177.4705,177.4705,16867.0
2021-11-30 15:50:00,186.69,187.14,186.0,186.17,38965.0,177.461,177.8888,176.8051,176.9667,38965.0
2021-11-30 15:55:00,186.23,186.88,186.2,186.66,83559.0,177.0237,177.6416,176.9952,177.4325,83559.0
2021-12-01 09:30:00,189.17,189.99,188.77,189.24,19796.0,179.8184,180.5979,179.4382,179.8849,19796.0
2021-12-01 09:35:00,189.27,189.28,187.86,188.71,7265.0,179.9135,179.923,178.5732,179.3811,7265.0
2021-12-01 09:40:00,188.63,189.04,187.96,188.59,24124.0,179.3051,179.6948,178.6682,179.2671,24124.0
2021-12-01 09:45:00,188.4,189.29,188.39,188.75,19953.0,179.0865,179.9325,179.077,179.4192,19953.0
2021-12-01 09:50:00,188.79,189.17,188.49,188.97,8388.0,179.4572,179.8184,179.172,179.6283,8388.0
2021-12-01 09:55:00,189.09,189.81,189.09,189.45,5691.0,179.7424,180.4268,179.7424,180.0846,5691.0
2021-12-01 10:00:00,189.63,190.21,189.63,190.12,8737.0,180.2557,180.807,180.2557,180.7214,8737.0
2021-12-01 10:05:00,190.15,190.61,189.77,190.46,10067.0,180.75,181.1872,180.3887,181.0446,10067.0
2021-12-01 10:10:00,190.59,190.89,190.49,190.74,6694.0,181.1682,181.4534,181.0732,181.3108,6694.0
2021-12-01 10:15:00,190.74,191.16,190.64,191.13,7157.0,181.3108,181.71,181.2157,181.6815,7157.0
2021-12-01 10:20:00,191.06,191.16,190.71,191.16,5567.0,181.615,181.71,181.2823,181.71,5567.0
2021-12-01 10:25:00,191.21,191.34,191.01,191.1,8951.0,181.7576,181.8811,181.5674,181.653,8951.0
2021-12-01 10:30:00,190.97,191.15,190.17,190.26,12637.0,181.5294,181.7005,180.769,180.8545,12637.0
2021-12-01 10:35:00,190.49,190.66,190.35,190.35,3779.0,181.0732,181.2348,180.9401,180.9401,3779.0
2021-12-01 10:40:00,190.28,190.9,190.18,190.62,16853.0,180.8735,181.4629,180.7785,181.1967,16853.0
2021-12-01 10:45:00,190.61,190.99,190.6,190.79,6016.0,181.1872,181.5484,181.1777,181.3583,6016.0
2021-12-01 10:50:00,190.71,191.18,190.53,191.08,4488.0,181.2823,181.729,181.1112,181.634,4488.0
2021-12-01 10:55:00,191.07,191.45,191.01,191.39,6254.0,181.6245,181.9857,181.5674,181.9287,6254.0
2021-12-01 11:00:00,191.32,191.35,191.02,191.31,5880.0,181.8621,181.8906,181.577,181.8526,5880.0
2021-12-01 11:05:00,191.34,191.63,191.11,191.63,4327.0,181.8811,182.1568,181.6625,182.1568,4327.0
2021-12-01 11:10:00,191.64,192.0,191.5,191.93,4623.0,182.1663,182.5085,182.0332,182.442,4623.0
2021-12-01 11:15:00,191.98,191.98,191.75,191.94,5056.0,182.4895,182.4895,182.2709,182.4515,5056.0
2021-12-01 11:20:00,191.97,192.09,191.77,192.09,4766.0,182.48,182.5941,182.2899,182.5941,4766.0
2021-12-01 11:25:00,192.0,192.29,191.91,192.14,6753.0,182.5085,182.7842,182.423,182.6416,6753.0
2021-12-01 11:30:00,192.19,192.4,191.79,192.27,7039.0,182.6891,182.8887,182.3089,182.7652,7039.0
2021-12-01 11:35:00,192.34,192.52,192.14,192.52,3973.0,182.8317,183.0028,182.6416,183.0028,3973.0
2021-12-01 11:40:00,192.44,192.7,192.18,192.58,7031.0,182.9268,183.1739,182.6796,183.0598,7031.0
2021-12-01 11:45:00,192.5,192.61,192.26,192.42,4464.0,182.9838,183.0884,182.7557,182.9077,4464.0
2021-12-01 11:50:00,192.35,192.4,191.96,192.29,4521.0,182.8412,182.8887,182.4705,182.7842,4521.0
2021-12-01 11:55:00,192.24,192.36,191.84,192.15,4004.0,182.7366,182.8507,182.3564,182.6511,4004.0
2021-12-01 12:00:00,192.13,192.36,192.11,192.3,3453.0,182.6321,182.8507,182.6131,182.7937,3453.0
2021-12-01 12:05:00,192.23,192.61,192.2,192.61,9364.0,182.7271,183.0884,182.6986,183.0884,9364.0
2021-12-01 12:10:00,192.69,192.73,192.53,192.69,18207.0,183.1644,183.2024,183.0123,183.1644,18207.0
2021-12-01 12:15:00,192.69,193.07,192.68,192.92,5211.0,183.1644,183.5256,183.1549,183.383,5211.0
2021-12-01 12:20:00,193.0,193.17,192.87,193.09,9047.0,183.4591,183.6207,183.3355,183.5446,9047.0
2021-12-01 12:25:00,193.09,193.09,192.64,192.64,6019.0,183.5446,183.5446,183.1169,183.1169,6019.0
2021-12-01 12:30:00,192.7,192.76,192.43,192.54,8752.0,183.1739,183.2309,182.9173,183.0218,8752.0
2021-12-01 12:35:00,192.53,192.53,192.22,192.46,13236.0,183.0123,183.0123,182.7176,182.9458,13236.0
2021-12-01 12:40:00,192.48,192.57,192.03,192.03,11440.0,182.9648,183.0503,182.537,182.537,11440.0
2021-12-01 12:45:00,191.94,192.07,191.8,191.88,6486.0,182.4515,182.575,182.3184,182.3944,6486.0
2021-12-01 12:50:00,191.87,191.88,191.43,191.43,5623.0,182.3849,182.3944,181.9667,181.9667,5623.0
2021-12-01 12:55:00,191.41,191.55,190.99,190.99,7943.0,181.9477,182.0808,181.5484,181.5484,7943.0
2021-12-01 13:00:00,190.93,191.08,190.66,190.66,7723.0,181.4914,181.634,181.2348,181.2348,7723.0
2021-12-01 13:05:00,190.73,190.74,190.31,190.31,5156.0,181.3013,181.3108,180.9021,180.9021,5156.0
2021-12-01 13:10:00,190.31,190.48,189.96,190.12,12529.0,180.9021,181.0636,180.5694,180.7214,12529.0
2021-12-01 13:15:00,190.08,190.12,189.23,189.29,16759.0,180.6834,180.7214,179.8754,179.9325,16759.0
2021-12-01 13:20:00,189.38,189.82,189.3,189.45,16355.0,180.018,180.4363,179.942,180.0846,16355.0
2021-12-01 13:25:00,189.47,189.71,189.42,189.61,16451.0,180.1036,180.3317,180.056,180.2367,16451.0
2021-12-01 13:30:00,189.75,189.93,189.49,189.54,11558.0,180.3697,180.5408,180.1226,180.1701,11558.0
2021-12-01 13:35:00,189.58,189.62,189.33,189.4,27575.0,180.2081,180.2462,179.9705,180.037,27575.0
2021-12-01 13:40:00,189.51,189.75,188.94,189.03,19241.0,180.1416,180.3697,179.5998,179.6853,19241.0
2021-12-01 13:45:00,189.03,189.03,188.34,188.34,9499.0,179.6853,179.6853,179.0294,179.0294,9499.0
2021-12-01 13:50:00,188.42,188.73,188.41,188.7,27304.0,179.1055,179.4002,179.096,179.3716,27304.0
2021-12-01 13:55:00,188.74,189.1,188.6,188.93,30255.0,179.4097,179.7519,179.2766,179.5903,30255.0
2021-12-01 14:00:00,188.89,189.1,188.71,189.1,21397.0,179.5523,179.7519,179.3811,179.7519,21397.0
2021-12-01 14:05:00,189.13,189.24,188.83,188.83,8992.0,179.7804,179.8849,179.4952,179.4952,8992.0
2021-12-01 14:10:00,188.78,188.85,188.28,188.48,9774.0,179.4477,179.5142,178.9724,179.1625,9774.0
2021-12-01 14:15:00,188.66,188.84,188.26,188.29,6641.0,179.3336,179.5047,178.9534,178.9819,6641.0
2021-12-01 14:20:00,188.31,188.85,188.31,188.85,8584.0,179.0009,179.5142,179.0009,179.5142,8584.0
2021-12-01 14:25:00,188.81,189.2,188.71,189.15,8034.0,179.4762,179.8469,179.3811,179.7994,8034.0
2021-12-01 14:30:00,189.18,189.34,188.98,189.11,12252.0,179.8279,179.98,179.6378,179.7614,12252.0
2021-12-01 14:35:00,189.1,189.14,188.72,189.07,7363.0,179.7519,179.7899,179.3907,179.7234,7363.0
2021-12-01 14:40:00,189.0,189.04,188.82,188.87,3872.0,179.6568,179.6948,179.4857,179.5332,3872.0
2021-12-01 14:45:00,188.92,189.35,188.92,189.34,3251.0,179.5808,179.9895,179.5808,179.98,3251.0
2021-12-01 14:50:00,189.37,189.41,188.85,188.86,8453.0,180.0085,180.0465,179.5142,179.5237,8453.0
2021-12-01 14:55:00,188.93,189.25,188.9,189.13,5358.0,179.5903,179.8945,179.5618,179.7804,5358.0
2021-12-01 15:00:00,189.19,189.31,188.67,188.71,6860.0,179.8374,179.9515,179.3431,179.3811,6860.0
2021-12-01 15:05:00,188.66,188.92,188.47,188.47,5457.0,179.3336,179.5808,179.153,179.153,5457.0
2021-12-01 15:10:00,188.59,188.61,188.4,188.51,7052.0,179.2671,179.2861,179.0865,179.191,7052.0
2021-12-01 15:15:00,188.48,188.49,188.0,188.01,6274.0,179.1625,179.172,178.7062,178.7158,6274.0
2021-12-01 15:20:00,187.99,187.99,187.14,187.14,8786.0,178.6967,178.6967,177.8888,177.8888,8786.0
2021-12-01 15:25:00,187.05,187.19,186.78,186.86,23755.0,177.8032,177.9363,177.5466,177.6226,23755.0
2021-12-01 15:30:00,186.84,187.0,186.55,186.81,16112.0,177.6036,177.7557,177.3279,177.5751,16112.0
2021-12-01 15:35:00,186.82,187.01,186.55,186.98,13262.0,177.5846,177.7652,177.3279,177.7367,13262.0
2021-12-01 15:40:00,186.92,187.05,186.67,187.02,28316.0,177.6796,177.8032,177.442,177.7747,28316.0
2021-12-01 15:45:00,186.98,187.07,186.23,186.24,25215.0,177.7367,177.8222,177.0237,177.0333,25215.0
2021-12-01 15:50:00,186.2,186.35,185.82,185.89,35664.0,176.9952,177.1378,176.634,176.7006,35664.0
2021-12-01 15:55:00,185.82,185.82,185.22,185.42,113506.0,176.634,176.634,176.0637,176.2538,113506.0
2021-12-02 09:30:00,186.4,187.21,185.71,186.72,27773.0,177.7339,178.5063,177.076,178.0391,27773.0
2021-12-02 09:35:00,186.4,188.03,185.99,187.96,9575.0,177.7339,179.2882,177.343,179.2214,9575.0
2021-12-02 09:40:00,187.81,188.03,187.51,187.57,8236.0,179.0784,179.2882,178.7923,178.8495,8236.0
2021-12-02 09:45:00,187.92,188.56,187.54,188.18,33689.0,179.1833,179.7935,178.8209,179.4312,33689.0
2021-12-02 09:50:00,188.14,189.35,188.03,189.28,10713.0,179.393,180.5468,179.2882,180.48,10713.0
2021-12-02 09:55:00,189.29,189.35,188.4,188.55,21558.0,180.4896,180.5468,179.6409,179.784,21558.0
2021-12-02 10:00:00,188.42,188.71,187.91,188.69,17641.0,179.66,179.9365,179.1737,179.9175,17641.0
2021-12-02 10:05:00,188.57,188.97,188.25,188.25,9553.0,179.803,180.1844,179.4979,179.4979,9553.0
2021-12-02 10:10:00,188.5,188.69,187.96,188.52,27671.0,179.7363,179.9175,179.2214,179.7554,27671.0
2021-12-02 10:15:00,188.52,188.71,188.21,188.66,6046.0,179.7554,179.9365,179.4598,179.8889,6046.0
2021-12-02 10:20:00,188.64,188.92,188.4,188.59,9239.0,179.8698,180.1368,179.6409,179.8221,9239.0
2021-12-02 10:25:00,188.62,188.9,188.35,188.9,6007.0,179.8507,180.1177,179.5933,180.1177,6007.0
2021-12-02 10:30:00,189.04,189.32,188.46,188.5,37641.0,180.2512,180.5182,179.6982,179.7363,37641.0
2021-12-02 10:35:00,188.5,188.62,188.12,188.37,24453.0,179.7363,179.8507,179.374,179.6123,24453.0
2021-12-02 10:40:00,188.46,189.13,188.43,188.43,7485.0,179.6982,180.337,179.6696,179.6696,7485.0
2021-12-02 10:45:00,188.55,189.03,188.37,188.94,10362.0,179.784,180.2417,179.6123,180.1558,10362.0
2021-12-02 10:50:00,189.15,189.23,188.82,188.92,6613.0,180.3561,180.4324,180.0414,180.1368,6613.0
2021-12-02 10:55:00,189.06,189.71,188.88,189.62,10063.0,180.2703,180.89,180.0986,180.8042,10063.0
2021-12-02 11:00:00,189.75,189.94,189.51,189.69,5298.0,180.9282,181.1094,180.6993,180.871,5298.0
2021-12-02 11:05:00,189.77,190.3,189.61,190.19,12581.0,180.9473,181.4526,180.7947,181.3477,12581.0
2021-12-02 11:10:00,190.18,190.32,189.89,190.26,17318.0,181.3382,181.4717,181.0617,181.4145,17318.0
2021-12-02 11:15:00,190.28,190.5,190.0,190.0,8050.0,181.4335,181.6433,181.1666,181.1666,8050.0
2021-12-02 11:20:00,190.01,190.35,189.97,190.0,9321.0,181.1761,181.5003,181.138,181.1666,9321.0
2021-12-02 11:25:00,190.05,190.1,189.57,189.69,13536.0,181.2142,181.2619,180.7566,180.871,13536.0
2021-12-02 11:30:00,189.79,189.82,188.75,189.01,7156.0,180.9663,180.9949,179.9747,180.2226,7156.0
2021-12-02 11:35:00,189.02,189.76,189.02,189.52,3806.0,180.2321,180.9377,180.2321,180.7089,3806.0
2021-12-02 11:40:00,189.64,190.01,189.57,189.62,5519.0,180.8233,181.1761,180.7566,180.8042,5519.0
2021-12-02 11:45:00,189.67,190.01,189.48,190.0,6384.0,180.8519,181.1761,180.6707,181.1666,6384.0
2021-12-02 11:50:00,190.0,190.1,189.71,189.96,7248.0,181.1666,181.2619,180.89,181.1284,7248.0
2021-12-02 11:55:00,189.87,190.48,189.74,190.37,3943.0,181.0426,181.6242,180.9187,181.5194,3943.0
2021-12-02 12:00:00,190.38,190.66,190.28,190.64,6010.0,181.5289,181.7959,181.4335,181.7768,6010.0
2021-12-02 12:05:00,190.64,190.78,190.41,190.69,4741.0,181.7768,181.9103,181.5575,181.8245,4741.0
2021-12-02 12:10:00,190.63,191.06,190.58,190.83,23749.0,181.7673,182.1773,181.7196,181.958,23749.0
2021-12-02 12:15:00,190.96,191.02,190.8,190.9,6925.0,182.0819,182.1391,181.9294,182.0247,6925.0
2021-12-02 12:20:00,190.97,191.01,190.81,190.89,5306.0,182.0915,182.1296,181.9389,182.0152,5306.0
2021-12-02 12:25:00,190.98,190.98,190.85,190.91,4029.0,182.101,182.101,181.977,182.0343,4029.0
2021-12-02 12:30:00,190.91,191.0,190.83,190.83,5922.0,182.0343,182.1201,181.958,181.958,5922.0
2021-12-02 12:35:00,190.83,191.07,190.72,190.95,7036.0,181.958,182.1868,181.8531,182.0724,7036.0
2021-12-02 12:40:00,190.93,191.02,190.52,190.52,6337.0,182.0533,182.1391,181.6624,181.6624,6337.0
2021-12-02 12:45:00,190.56,190.85,190.47,190.85,10426.0,181.7005,181.977,181.6147,181.977,10426.0
2021-12-02 12:50:00,190.85,190.98,190.77,190.84,4963.0,181.977,182.101,181.9008,181.9675,4963.0
2021-12-02 12:55:00,190.89,191.21,190.89,191.21,6568.0,182.0152,182.3203,182.0152,182.3203,6568.0
2021-12-02 13:00:00,191.13,191.21,190.59,191.21,8882.0,182.244,182.3203,181.7291,182.3203,8882.0
2021-12-02 13:05:00,191.29,191.33,190.87,190.98,6782.0,182.3966,182.4347,181.9961,182.101,6782.0
2021-12-02 13:10:00,191.06,191.2,190.82,191.12,5957.0,182.1773,182.3108,181.9484,182.2345,5957.0
2021-12-02 13:15:00,191.13,191.22,191.04,191.05,3777.0,182.244,182.3298,182.1582,182.1677,3777.0
2021-12-02 13:20:00,191.14,191.14,190.33,190.4,5993.0,182.2536,182.2536,181.4812,181.548,5993.0
2021-12-02 13:25:00,190.38,190.6,190.35,190.35,4442.0,181.5289,181.7387,181.5003,181.5003,4442.0
2021-12-02 13:30:00,190.44,190.82,190.33,190.75,8312.0,181.5861,181.9484,181.4812,181.8817,8312.0
2021-12-02 13:35:00,190.71,190.94,190.51,190.78,10644.0,181.8436,182.0629,181.6529,181.9103,10644.0
2021-12-02 13:40:00,190.76,191.1,190.59,191.1,5475.0,181.8912,182.2154,181.7291,182.2154,5475.0
2021-12-02 13:45:00,190.95,190.98,190.62,190.7,5702.0,182.0724,182.101,181.7577,181.834,5702.0
2021-12-02 13:50:00,190.72,190.97,190.54,190.81,19405.0,181.8531,182.0915,181.6815,181.9389,19405.0
2021-12-02 13:55:00,190.8,191.2,190.79,191.11,5624.0,181.9294,182.3108,181.9198,182.225,5624.0
2021-12-02 14:00:00,191.17,191.17,190.78,190.84,17574.0,182.2822,182.2822,181.9103,181.9675,17574.0
2021-12-02 14:05:00,190.97,191.22,190.73,191.07,6300.0,182.0915,182.3298,181.8626,182.1868,6300.0
2021-12-02 14:10:00,191.08,191.1,190.88,191.03,5906.0,182.1964,182.2154,182.0056,182.1487,5906.0
2021-12-02 14:15:00,190.99,191.09,190.87,190.93,7874.0,182.1105,182.2059,181.9961,182.0533,7874.0
2021-12-02 14:20:00,191.06,191.13,190.82,191.13,8010.0,182.1773,182.244,181.9484,182.244,8010.0
2021-12-02 14:25:00,191.14,191.64,191.12,191.62,3272.0,182.2536,182.7303,182.2345,182.7112,3272.0
2021-12-02 14:30:00,191.52,191.54,191.32,191.52,13073.0,182.6159,182.635,182.4252,182.6159,13073.0
2021-12-02 14:35:00,191.53,191.74,191.42,191.74,5732.0,182.6254,182.8257,182.5205,182.8257,5732.0
2021-12-02 14:40:00,191.69,191.74,191.61,191.67,6090.0,182.778,182.8257,182.7017,182.7589,6090.0
2021-12-02 14:45:00,191.67,191.78,191.29,191.37,6088.0,182.7589,182.8638,182.3966,182.4729,6088.0
2021-12-02 14:50:00,191.41,191.54,191.18,191.38,6242.0,182.511,182.635,182.2917,182.4824,6242.0
2021-12-02 14:55:00,191.35,191.57,191.32,191.32,8483.0,182.4538,182.6636,182.4252,182.4252,8483.0
2021-12-02 15:00:00,191.3,191.49,191.26,191.31,8951.0,182.4061,182.5873,182.368,182.4157,8951.0
2021-12-02 15:05:00,191.31,191.49,191.23,191.49,10789.0,182.4157,182.5873,182.3394,182.5873,10789.0
2021-12-02 15:10:00,191.53,191.6,191.25,191.46,9583.0,182.6254,182.6922,182.3584,182.5587,9583.0
2021-12-02 15:15:00,191.52,191.59,191.08,191.19,15476.0,182.6159,182.6826,182.1964,182.3012,15476.0
2021-12-02 15:20:00,191.19,191.31,191.07,191.17,11026.0,182.3012,182.4157,182.1868,182.2822,11026.0
2021-12-02 15:25:00,191.19,191.54,191.15,191.5,8529.0,182.3012,182.635,182.2631,182.5968,8529.0
2021-12-02 15:30:00,191.51,191.72,191.45,191.49,14052.0,182.6064,182.8066,182.5491,182.5873,14052.0
2021-12-02 15:35:00,191.52,191.52,191.11,191.3,21768.0,182.6159,182.6159,182.225,182.4061,21768.0
2021-12-02 15:40:00,191.31,191.58,191.3,191.46,17056.0,182.4157,182.6731,182.4061,182.5587,17056.0
2021-12-02 15:45:00,191.47,191.57,191.09,191.3,31431.0,182.5682,182.6636,182.2059,182.4061,31431.0
2021-12-02 15:50:00,191.21,191.33,190.54,190.64,37641.0,182.3203,182.4347,181.6815,181.7768,37641.0
2021-12-02 15:55:00,190.68,190.71,190.26,190.69,75194.0,181.8149,181.8436,181.4145,181.8245,75194.0
2021-12-03 09:30:00,191.66,192.1,190.86,191.92,19508.0,182.7494,183.1689,181.9866,182.9973,19508.0
2021-12-03 09:35:00,191.92,192.22,191.21,191.98,4373.0,182.9973,183.2834,182.3203,183.0545,4373.0
2021-12-03 09:40:00,191.87,192.18,191.33,191.66,5914.0,182.9496,183.2452,182.4347,182.7494,5914.0
2021-12-03 09:45:00,191.62,191.66,190.33,190.33,6103.0,182.7112,182.7494,181.4812,181.4812,6103.0
2021-12-03 09:50:00,189.94,190.45,189.73,190.22,5348.0,181.1094,181.5956,180.9091,181.3763,5348.0
2021-12-03 09:55:00,190.22,190.77,190.22,190.44,2639.0,181.3763,181.9008,181.3763,181.5861,2639.0
2021-12-03 10:00:00,190.57,190.87,190.22,190.58,4732.0,181.7101,181.9961,181.3763,181.7196,4732.0
2021-12-03 10:05:00,190.66,191.4,190.65,190.9,9577.0,181.7959,182.5015,181.7863,182.0247,9577.0
2021-12-03 10:10:00,190.88,191.02,190.3,190.53,4582.0,182.0056,182.1391,181.4526,181.6719,4582.0
2021-12-03 10:15:00,190.59,191.13,190.4,190.93,2938.0,181.7291,182.244,181.548,182.0533,2938.0
2021-12-03 10:20:00,191.03,191.1,190.77,191.09,2133.0,182.1487,182.2154,181.9008,182.2059,2133.0
2021-12-03 10:25:00,190.96,192.01,190.96,191.95,6746.0,182.0819,183.0831,182.0819,183.0259,6746.0
2021-12-03 10:30:00,191.77,191.77,191.13,191.14,5167.0,182.8543,182.8543,182.244,182.2536,5167.0
2021-12-03 10:35:00,190.85,191.28,190.85,191.06,2831.0,181.977,182.3871,181.977,182.1773,2831.0
2021-12-03 10:40:00,191.22,191.38,191.0,191.12,7607.0,182.3298,182.4824,182.1201,182.2345,7607.0
2021-12-03 10:45:00,190.91,191.02,189.95,190.09,9627.0,182.0343,182.1391,181.1189,181.2524,9627.0
2021-12-03 10:50:00,190.06,190.2,189.57,190.07,6882.0,181.2238,181.3573,180.7566,181.2333,6882.0
2021-12-03 10:55:00,190.12,190.39,189.96,189.97,9079.0,181.281,181.5384,181.1284,181.138,9079.0
2021-12-03 11:00:00,189.98,190.17,189.93,190.17,1429.0,181.1475,181.3287,181.0998,181.3287,1429.0
2021-12-03 11:05:00,190.04,190.04,189.48,189.82,3975.0,181.2047,181.2047,180.6707,180.9949,3975.0
2021-12-03 11:10:00,189.93,190.09,189.49,190.06,2133.0,181.0998,181.2524,180.6803,181.2238,2133.0
2021-12-03 11:15:00,190.27,190.34,189.7,189.8,3671.0,181.424,181.4908,180.8805,180.9759,3671.0
2021-12-03 11:20:00,189.8,190.64,189.66,190.33,3716.0,180.9759,181.7768,180.8424,181.4812,3716.0
2021-12-03 11:25:00,190.33,191.06,190.33,191.05,6090.0,181.4812,182.1773,181.4812,182.1677,6090.0
2021-12-03 11:30:00,190.85,191.18,190.77,191.18,2462.0,181.977,182.2917,181.9008,182.2917,2462.0
2021-12-03 11:35:00,191.2,191.3,190.97,191.3,5438.0,182.3108,182.4061,182.0915,182.4061,5438.0
2021-12-03 11:40:00,191.2,191.62,190.99,191.0,7811.0,182.3108,182.7112,182.1105,182.1201,7811.0
2021-12-03 11:45:00,191.13,191.51,191.13,191.2,4688.0,182.244,182.6064,182.244,182.3108,4688.0
2021-12-03 11:50:00,191.13,191.14,190.45,190.5,34998.0,182.244,182.2536,181.5956,181.6433,34998.0
2021-12-03 11:55:00,190.23,190.24,189.79,189.94,3261.0,181.3859,181.3954,180.9663,181.1094,3261.0
2021-12-03 12:00:00,190.09,190.24,189.97,190.21,3993.0,181.2524,181.3954,181.138,181.3668,3993.0
2021-12-03 12:05:00,190.28,190.52,190.28,190.52,4757.0,181.4335,181.6624,181.4335,181.6624,4757.0
2021-12-03 12:10:00,190.52,190.55,190.46,190.54,2611.0,181.6624,181.691,181.6052,181.6815,2611.0
2021-12-03 12:15:00,190.59,191.08,190.54,191.06,12732.0,181.7291,182.1964,181.6815,182.1773,12732.0
2021-12-03 12:20:00,190.98,192.12,190.89,192.12,26893.0,182.101,183.188,182.0152,183.188,26893.0
2021-12-03 12:25:00,191.95,192.04,191.81,191.81,9259.0,183.0259,183.1117,182.8924,182.8924,9259.0
2021-12-03 12:30:00,191.79,191.79,191.22,191.65,4719.0,182.8733,182.8733,182.3298,182.7399,4719.0
2021-12-03 12:35:00,191.52,192.3,191.52,192.21,8431.0,182.6159,183.3596,182.6159,183.2738,8431.0
2021-12-03 12:40:00,192.22,192.26,191.97,192.1,9711.0,183.2834,183.3215,183.045,183.1689,9711.0
2021-12-03 12:45:00,192.06,192.16,191.85,191.94,7343.0,183.1308,183.2261,182.9306,183.0164,7343.0
2021-12-03 12:50:00,191.92,192.18,191.66,191.66,5660.0,182.9973,183.2452,182.7494,182.7494,5660.0
2021-12-03 12:55:00,191.59,191.67,191.34,191.67,5840.0,182.6826,182.7589,182.4443,182.7589,5840.0
2021-12-03 13:00:00,191.64,191.64,191.43,191.61,9150.0,182.7303,182.7303,182.5301,182.7017,9150.0
2021-12-03 13:05:00,191.58,191.81,191.57,191.81,8360.0,182.6731,182.8924,182.6636,182.8924,8360.0
2021-12-03 13:10:00,191.77,192.1,191.72,191.72,10368.0,182.8543,183.1689,182.8066,182.8066,10368.0
2021-12-03 13:15:00,191.72,192.18,191.72,192.08,8616.0,182.8066,183.2452,182.8066,183.1499,8616.0
2021-12-03 13:20:00,192.03,192.4,191.99,192.28,9371.0,183.1022,183.455,183.064,183.3406,9371.0
2021-12-03 13:25:00,192.37,192.37,191.94,191.95,7087.0,183.4264,183.4264,183.0164,183.0259,7087.0
2021-12-03 13:30:00,191.9,191.98,191.65,191.66,5157.0,182.9782,183.0545,182.7399,182.7494,5157.0
2021-12-03 13:35:00,191.71,191.76,191.37,191.37,5179.0,182.7971,182.8447,182.4729,182.4729,5179.0
2021-12-03 13:40:00,191.47,191.52,191.17,191.29,4554.0,182.5682,182.6159,182.2822,182.3966,4554.0
2021-12-03 13:45:00,191.28,191.37,190.94,191.14,9029.0,182.3871,182.4729,182.0629,182.2536,9029.0
2021-12-03 13:50:00,191.28,191.46,191.24,191.24,4321.0,182.3871,182.5587,182.3489,182.3489,4321.0
2021-12-03 13:55:00,191.2,191.28,190.98,191.02,8168.0,182.3108,182.3871,182.101,182.1391,8168.0
2021-12-03 14:00:00,190.98,191.25,190.85,191.22,7030.0,182.101,182.3584,181.977,182.3298,7030.0
2021-12-03 14:05:00,191.17,191.17,190.96,191.0,4810.0,182.2822,182.2822,182.0819,182.1201,4810.0
2021-12-03 14:10:00,191.12,191.12,190.87,191.0,6236.0,182.2345,182.2345,181.9961,182.1201,6236.0
2021-12-03 14:15:00,190.99,191.0,190.58,190.64,12536.0,182.1105,182.1201,181.7196,181.7768,12536.0
2021-12-03 14:20:00,190.62,191.28,190.51,191.25,5213.0,181.7577,182.3871,181.6529,182.3584,5213.0
2021-12-03 14:25:00,191.26,191.26,191.07,191.11,5357.0,182.368,182.368,182.1868,182.225,5357.0
2021-12-03 14:30:00,191.14,191.14,190.8,190.91,4953.0,182.2536,182.2536,181.9294,182.0343,4953.0
2021-12-03 14:35:00,190.97,191.17,190.84,190.91,11557.0,182.0915,182.2822,181.9675,182.0343,11557.0
2021-12-03 14:40:00,190.94,191.25,190.92,191.22,6112.0,182.0629,182.3584,182.0438,182.3298,6112.0
2021-12-03 14:45:00,191.3,191.47,191.15,191.15,5579.0,182.4061,182.5682,182.2631,182.2631,5579.0
2021-12-03 14:50:00,191.22,191.41,190.97,190.97,5315.0,182.3298,182.511,182.0915,182.0915,5315.0
2021-12-03 14:55:00,190.91,191.33,190.91,191.18,4362.0,182.0343,182.4347,182.0343,182.2917,4362.0
2021-12-03 15:00:00,191.22,191.37,191.01,191.34,12815.0,182.3298,182.4729,182.1296,182.4443,12815.0
2021-12-03 15:05:00,191.24,191.87,191.19,191.5,16044.0,182.3489,182.9496,182.3012,182.5968,16044.0
2021-12-03 15:10:00,191.52,191.9,191.48,191.9,13937.0,182.6159,182.9782,182.5778,182.9782,13937.0
2021-12-03 15:15:00,191.9,191.99,191.65,191.75,14072.0,182.9782,183.064,182.7399,182.8352,14072.0
2021-12-03 15:20:00,191.8,192.51,191.8,192.33,15785.0,182.8829,183.5599,182.8829,183.3882,15785.0
2021-12-03 15:25:00,192.41,192.65,192.18,192.5,12121.0,183.4645,183.6934,183.2452,183.5503,12121.0
2021-12-03 15:30:00,192.49,193.17,192.49,193.13,13290.0,183.5408,184.1892,183.5408,184.151,13290.0
2021-12-03 15:35:00,193.1,193.26,192.37,192.37,17059.0,184.1224,184.275,183.4264,183.4264,17059.0
2021-12-03 15:40:00,192.42,192.43,192.09,192.21,15756.0,183.4741,183.4836,183.1594,183.2738,15756.0
2021-12-03 15:45:00,192.21,192.21,191.84,192.05,22918.0,183.2738,183.2738,182.921,183.1213,22918.0
2021-12-03 15:50:00,192.17,192.94,192.05,192.73,34192.0,183.2357,183.9699,183.1213,183.7696,34192.0
2021-12-03 15:55:00,192.8,193.61,192.73,193.29,84567.0,183.8364,184.6087,183.7696,184.3036,84567.0
2021-12-06 09:30:00,195.0,195.3,194.37,194.52,21088.0,185.9341,186.2202,185.3334,185.4764,21088.0
2021-12-06 09:35:00,194.6,195.47,194.55,195.15,12231.0,185.5527,186.3823,185.505,186.0771,12231.0
2021-12-06 09:40:00,195.27,195.44,195.06,195.23,6800.0,186.1916,186.3536,185.9913,186.1534,6800.0
2021-12-06 09:45:00,195.1,195.33,194.78,194.78,13120.0,186.0295,186.2488,185.7243,185.7243,13120.0
2021-12-06 09:50:00,195.11,196.0,195.0,195.28,13436.0,186.039,186.8876,185.9341,186.2011,13436.0
2021-12-06 09:55:00,195.28,195.42,194.8,194.93,5281.0,186.2011,186.3346,185.7434,185.8674,5281.0
2021-12-06 10:00:00,195.09,195.09,194.06,194.97,7302.0,186.0199,186.0199,185.0378,185.9055,7302.0
2021-12-06 10:05:00,194.98,194.98,194.66,194.75,3667.0,185.915,185.915,185.6099,185.6957,3667.0
2021-12-06 10:10:00,194.67,195.37,194.67,195.24,2954.0,185.6194,186.2869,185.6194,186.1629,2954.0
2021-12-06 10:15:00,195.06,195.45,194.94,195.11,6686.0,185.9913,186.3632,185.8769,186.039,6686.0
2021-12-06 10:20:00,195.13,195.24,194.51,194.75,3353.0,186.0581,186.1629,185.4669,185.6957,3353.0
2021-12-06 10:25:00,194.5,195.02,194.5,195.02,12803.0,185.4573,185.9532,185.4573,185.9532,12803.0
2021-12-06 10:30:00,194.9,195.1,194.62,194.9,7339.0,185.8388,186.0295,185.5718,185.8388,7339.0
2021-12-06 10:35:00,194.99,195.45,194.79,195.45,5334.0,185.9246,186.3632,185.7339,186.3632,5334.0
2021-12-06 10:40:00,195.48,195.81,194.72,194.72,10243.0,186.3918,186.7064,185.6671,185.6671,10243.0
2021-12-06 10:45:00,194.92,195.25,194.88,194.94,4685.0,185.8578,186.1725,185.8197,185.8769,4685.0
2021-12-06 10:50:00,194.95,195.2,194.77,195.17,3058.0,185.8864,186.1248,185.7148,186.0962,3058.0
2021-12-06 10:55:00,195.31,195.31,194.92,195.14,2312.0,186.2297,186.2297,185.8578,186.0676,2312.0
2021-12-06 11:00:00,195.0,195.0,194.58,194.66,4114.0,185.9341,185.9341,185.5336,185.6099,4114.0
2021-12-06 11:05:00,194.57,194.72,194.4,194.5,6841.0,185.5241,185.6671,185.362,185.4573,6841.0
2021-12-06 11:10:00,194.62,194.62,194.1,194.3,10996.0,185.5718,185.5718,185.0759,185.2666,10996.0
2021-12-06 11:15:00,194.16,194.5,194.16,194.26,4790.0,185.1332,185.4573,185.1332,185.2285,4790.0
2021-12-06 11:20:00,194.15,194.43,194.09,194.14,6490.0,185.1236,185.3906,185.0664,185.1141,6490.0
2021-12-06 11:25:00,194.21,194.43,194.21,194.4,2614.0,185.1808,185.3906,185.1808,185.362,2614.0
2021-12-06 11:30:00,194.47,194.47,194.09,194.39,2823.0,185.4287,185.4287,185.0664,185.3525,2823.0
2021-12-06 11:35:00,194.28,194.53,194.28,194.53,1824.0,185.2476,185.486,185.2476,185.486,1824.0
2021-12-06 11:40:00,194.52,194.93,194.52,194.9,5314.0,185.4764,185.8674,185.4764,185.8388,5314.0
2021-12-06 11:45:00,194.81,194.91,194.35,194.41,9405.0,185.7529,185.8483,185.3143,185.3715,9405.0
2021-12-06 11:50:00,194.47,194.47,194.01,194.47,10179.0,185.4287,185.4287,184.9901,185.4287,10179.0
2021-12-06 11:55:00,194.41,194.41,194.21,194.21,1857.0,185.3715,185.3715,185.1808,185.1808,1857.0
2021-12-06 12:00:00,194.4,194.41,194.2,194.38,2306.0,185.362,185.3715,185.1713,185.3429,2306.0
2021-12-06 12:05:00,194.4,194.42,194.24,194.34,2449.0,185.362,185.3811,185.2094,185.3048,2449.0
2021-12-06 12:10:00,194.31,194.68,194.29,194.52,7576.0,185.2762,185.629,185.2571,185.4764,7576.0
2021-12-06 12:15:00,194.47,194.73,194.45,194.66,15292.0,185.4287,185.6767,185.4097,185.6099,15292.0
2021-12-06 12:20:00,194.65,194.67,194.54,194.65,14407.0,185.6004,185.6194,185.4955,185.6004,14407.0
2021-12-06 12:25:00,194.73,195.34,194.69,195.34,7316.0,185.6767,186.2583,185.6385,186.2583,7316.0
2021-12-06 12:30:00,195.4,195.58,195.39,195.47,1380.0,186.3155,186.4871,186.306,186.3823,1380.0
2021-12-06 12:35:00,195.28,195.4,195.23,195.28,3199.0,186.2011,186.3155,186.1534,186.2011,3199.0
2021-12-06 12:40:00,195.18,195.49,194.95,195.04,6061.0,186.1057,186.4013,185.8864,185.9722,6061.0
2021-12-06 12:45:00,195.04,195.23,195.04,195.09,3934.0,185.9722,186.1534,185.9722,186.0199,3934.0
2021-12-06 12:50:00,195.16,195.35,195.07,195.26,1200.0,186.0867,186.2678,186.0008,186.182,1200.0
2021-12-06 12:55:00,195.3,195.62,195.26,195.61,1640.0,186.2202,186.5253,186.182,186.5157,1640.0
2021-12-06 13:00:00,195.65,195.65,195.46,195.59,2248.0,186.5539,186.5539,186.3727,186.4967,2248.0
2021-12-06 13:05:00,195.55,195.55,195.25,195.25,2361.0,186.4585,186.4585,186.1725,186.1725,2361.0
2021-12-06 13:10:00,195.38,195.38,195.02,195.02,2002.0,186.2964,186.2964,185.9532,185.9532,2002.0
2021-12-06 13:15:00,195.03,195.15,194.97,195.05,2346.0,185.9627,186.0771,185.9055,185.9818,2346.0
2021-12-06 13:20:00,195.05,195.07,194.72,194.75,2705.0,185.9818,186.0008,185.6671,185.6957,2705.0
2021-12-06 13:25:00,194.74,195.17,194.74,195.02,3782.0,185.6862,186.0962,185.6862,185.9532,3782.0
2021-12-06 13:30:00,195.01,195.17,194.9,195.17,3531.0,185.9436,186.0962,185.8388,186.0962,3531.0
2021-12-06 13:35:00,195.16,195.31,195.09,195.14,4595.0,186.0867,186.2297,186.0199,186.0676,4595.0
2021-12-06 13:40:00,195.14,195.39,195.12,195.39,2342.0,186.0676,186.306,186.0485,186.306,2342.0
2021-12-06 13:45:00,195.27,195.81,195.16,195.7,8640.0,186.1916,186.7064,186.0867,186.6016,8640.0
2021-12-06 13:50:00,195.72,195.73,195.26,195.47,2964.0,186.6206,186.6302,186.182,186.3823,2964.0
2021-12-06 13:55:00,195.38,195.65,195.36,195.46,43684.0,186.2964,186.5539,186.2774,186.3727,43684.0
2021-12-06 14:00:00,195.45,195.57,195.12,195.12,5849.0,186.3632,186.4776,186.0485,186.0485,5849.0
2021-12-06 14:05:00,195.04,195.13,194.82,195.1,6924.0,185.9722,186.0581,185.7625,186.0295,6924.0
2021-12-06 14:10:00,195.1,195.24,195.07,195.24,11085.0,186.0295,186.1629,186.0008,186.1629,11085.0
2021-12-06 14:15:00,195.19,195.29,195.01,195.22,5466.0,186.1153,186.2106,185.9436,186.1439,5466.0
2021-12-06 14:20:00,195.13,195.16,194.96,195.02,4757.0,186.0581,186.0867,185.896,185.9532,4757.0
2021-12-06 14:25:00,195.05,195.09,194.66,194.7,6405.0,185.9818,186.0199,185.6099,185.6481,6405.0
2021-12-06 14:30:00,194.77,195.04,194.7,195.04,10226.0,185.7148,185.9722,185.6481,185.9722,10226.0
2021-12-06 14:35:00,194.98,195.08,194.75,194.75,3540.0,185.915,186.0104,185.6957,185.6957,3540.0
2021-12-06 14:40:00,194.83,194.96,194.75,194.8,3391.0,185.772,185.896,185.6957,185.7434,3391.0
2021-12-06 14:45:00,194.75,194.75,194.51,194.54,1614.0,185.6957,185.6957,185.4669,185.4955,1614.0
2021-12-06 14:50:00,194.45,194.45,194.05,194.06,5060.0,185.4097,185.4097,185.0283,185.0378,5060.0
2021-12-06 14:55:00,194.01,194.08,193.73,193.73,4876.0,184.9901,185.0569,184.7231,184.7231,4876.0
2021-12-06 15:00:00,193.83,194.01,193.69,193.69,4794.0,184.8185,184.9901,184.685,184.685,4794.0
2021-12-06 15:05:00,193.7,193.95,193.67,193.95,5067.0,184.6945,184.9329,184.6659,184.9329,5067.0
2021-12-06 15:10:00,193.99,194.08,193.93,194.01,5025.0,184.9711,185.0569,184.9139,184.9901,5025.0
2021-12-06 15:15:00,194.08,194.08,193.79,193.92,9911.0,185.0569,185.0569,184.7804,184.9043,9911.0
2021-12-06 15:20:00,193.88,193.91,193.67,193.72,24350.0,184.8662,184.8948,184.6659,184.7136,24350.0
2021-12-06 15:25:00,193.67,193.68,193.23,193.42,17597.0,184.6659,184.6755,184.2464,184.4276,17597.0
2021-12-06 15:30:00,193.42,193.83,193.37,193.83,5649.0,184.4276,184.8185,184.3799,184.8185,5649.0
2021-12-06 15:35:00,193.83,193.86,193.45,193.54,4725.0,184.8185,184.8471,184.4562,184.542,4725.0
2021-12-06 15:40:00,193.67,193.77,193.5,193.75,10756.0,184.6659,184.7613,184.5038,184.7422,10756.0
2021-12-06 15:45:00,193.77,193.79,193.23,193.33,17078.0,184.7613,184.7804,184.2464,184.3417,17078.0
2021-12-06 15:50:00,193.29,193.67,193.17,193.66,20929.0,184.3036,184.6659,184.1892,184.6564,20929.0
2021-12-06 15:55:00,193.72,193.72,193.27,193.53,50102.0,184.7136,184.7136,184.2845,184.5324,50102.0
2021-12-07 09:30:00,194.85,195.94,194.85,195.53,16880.0,185.7911,186.8304,185.7911,186.4395,16880.0
2021-12-07 09:35:00,195.75,196.52,195.74,196.17,6067.0,186.6492,187.3834,186.6397,187.0497,6067.0
2021-12-07 09:40:00,196.31,197.29,196.31,196.94,14489.0,187.1832,188.1176,187.1832,187.7839,14489.0
2021-12-07 09:45:00,196.94,198.99,196.93,198.99,33443.0,187.7839,189.7386,187.7744,189.7386,33443.0
2021-12-07 09:50:00,198.96,199.6,198.68,198.9,29284.0,189.71,190.3202,189.443,189.6528,29284.0
2021-12-07 09:55:00,198.72,199.19,198.54,198.89,7923.0,189.4812,189.9293,189.3095,189.6433,7923.0
2021-12-07 10:00:00,198.94,199.03,198.42,198.45,7371.0,189.6909,189.7767,189.1951,189.2237,7371.0
2021-12-07 10:05:00,198.43,198.84,197.95,197.95,6726.0,189.2046,189.5956,188.747,188.747,6726.0
2021-12-07 10:10:00,198.03,198.32,197.97,198.32,2933.0,188.8232,189.0998,188.766,189.0998,2933.0
2021-12-07 10:15:00,198.34,198.34,197.93,198.15,5711.0,189.1188,189.1188,188.7279,188.9377,5711.0
2021-12-07 10:20:00,198.04,198.4,197.91,198.03,6497.0,188.8328,189.176,188.7088,188.8232,6497.0
2021-12-07 10:25:00,198.0,198.2,197.86,198.2,8233.0,188.7946,188.9853,188.6611,188.9853,8233.0
2021-12-07 10:30:00,198.07,198.07,197.78,197.78,7739.0,188.8614,188.8614,188.5849,188.5849,7739.0
2021-12-07 10:35:00,197.76,198.03,197.73,197.81,7278.0,188.5658,188.8232,188.5372,188.6135,7278.0
2021-12-07 10:40:00,197.91,198.03,197.68,198.02,8779.0,188.7088,188.8232,188.4895,188.8137,8779.0
2021-12-07 10:45:00,198.01,198.23,197.92,198.23,6441.0,188.8042,189.0139,188.7183,189.0139,6441.0
2021-12-07 10:50:00,198.4,198.44,198.26,198.32,3584.0,189.176,189.2142,189.0425,189.0998,3584.0
2021-12-07 10:55:00,198.33,198.8,198.33,198.77,3148.0,189.1093,189.5574,189.1093,189.5288,3148.0
2021-12-07 11:00:00,198.75,198.79,198.54,198.54,3427.0,189.5098,189.5479,189.3095,189.3095,3427.0
2021-12-07 11:05:00,198.59,198.85,198.58,198.85,5490.0,189.3572,189.6051,189.3477,189.6051,5490.0
2021-12-07 11:10:00,199.0,199.15,198.72,198.96,6375.0,189.7481,189.8912,189.4812,189.71,6375.0
2021-12-07 11:15:00,198.86,199.12,198.84,199.03,2714.0,189.6146,189.8626,189.5956,189.7767,2714.0
2021-12-07 11:20:00,198.97,199.0,198.8,198.97,6017.0,189.7195,189.7481,189.5574,189.7195,6017.0
2021-12-07 11:25:00,198.88,199.06,198.8,199.06,7234.0,189.6337,189.8053,189.5574,189.8053,7234.0
2021-12-07 11:30:00,198.99,198.99,198.8,198.96,4923.0,189.7386,189.7386,189.5574,189.71,4923.0
2021-12-07 11:35:00,199.02,199.02,198.68,198.7,5565.0,189.7672,189.7672,189.443,189.4621,5565.0
2021-12-07 11:40:00,198.7,198.77,198.31,198.31,4348.0,189.4621,189.5288,189.0902,189.0902,4348.0
2021-12-07 11:45:00,198.1,198.3,197.93,198.24,5253.0,188.89,189.0807,188.7279,189.0235,5253.0
2021-12-07 11:50:00,198.34,198.34,198.14,198.23,5874.0,189.1188,189.1188,188.9281,189.0139,5874.0
2021-12-07 11:55:00,198.23,198.3,198.14,198.2,6378.0,189.0139,189.0807,188.9281,188.9853,6378.0
2021-12-07 12:00:00,198.2,198.36,198.14,198.3,4791.0,188.9853,189.1379,188.9281,189.0807,4791.0
2021-12-07 12:05:00,198.3,198.37,198.21,198.28,2430.0,189.0807,189.1474,188.9949,189.0616,2430.0
2021-12-07 12:10:00,198.3,198.48,198.3,198.36,3641.0,189.0807,189.2523,189.0807,189.1379,3641.0
2021-12-07 12:15:00,198.3,198.46,198.25,198.46,7644.0,189.0807,189.2332,189.033,189.2332,7644.0
2021-12-07 12:20:00,198.34,198.49,198.22,198.33,4985.0,189.1188,189.2618,189.0044,189.1093,4985.0
2021-12-07 12:25:00,198.21,198.61,198.21,198.45,7973.0,188.9949,189.3763,188.9949,189.2237,7973.0
2021-12-07 12:30:00,198.48,198.68,198.46,198.67,2009.0,189.2523,189.443,189.2332,189.4335,2009.0
2021-12-07 12:35:00,198.68,198.73,198.37,198.54,11763.0,189.443,189.4907,189.1474,189.3095,11763.0
2021-12-07 12:40:00,198.5,198.61,198.38,198.39,3558.0,189.2714,189.3763,189.157,189.1665,3558.0
2021-12-07 12:45:00,198.54,198.55,198.29,198.55,3005.0,189.3095,189.3191,189.0711,189.3191,3005.0
2021-12-07 12:50:00,198.58,198.7,198.53,198.67,5181.0,189.3477,189.4621,189.3,189.4335,5181.0
2021-12-07 12:55:00,198.65,198.71,198.65,198.65,911.0,189.4144,189.4716,189.4144,189.4144,911.0
2021-12-07 13:00:00,198.72,198.84,198.7,198.82,3594.0,189.4812,189.5956,189.4621,189.5765,3594.0
2021-12-07 13:05:00,198.82,198.89,198.68,198.69,5487.0,189.5765,189.6433,189.443,189.4525,5487.0
2021-12-07 13:10:00,198.72,198.83,198.65,198.81,2658.0,189.4812,189.586,189.4144,189.567,2658.0
2021-12-07 13:15:00,198.83,199.0,198.73,198.94,4821.0,189.586,189.7481,189.4907,189.6909,4821.0
2021-12-07 13:20:00,198.92,198.92,198.65,198.67,2083.0,189.6719,189.6719,189.4144,189.4335,2083.0
2021-12-07 13:25:00,198.68,198.82,198.63,198.81,3576.0,189.443,189.5765,189.3953,189.567,3576.0
2021-12-07 13:30:00,198.77,198.91,198.74,198.89,4862.0,189.5288,189.6623,189.5002,189.6433,4862.0
2021-12-07 13:35:00,198.92,199.0,198.84,198.93,3168.0,189.6719,189.7481,189.5956,189.6814,3168.0
2021-12-07 13:40:00,198.89,198.98,198.88,198.95,3558.0,189.6433,189.7291,189.6337,189.7005,3558.0
2021-12-07 13:45:00,198.94,198.95,198.89,198.89,844.0,189.6909,189.7005,189.6433,189.6433,844.0
2021-12-07 13:50:00,198.99,199.05,198.82,198.94,5025.0,189.7386,189.7958,189.5765,189.6909,5025.0
2021-12-07 13:55:00,198.95,198.95,198.74,198.84,3935.0,189.7005,189.7005,189.5002,189.5956,3935.0
2021-12-07 14:00:00,198.88,198.88,198.69,198.8,3845.0,189.6337,189.6337,189.4525,189.5574,3845.0
2021-12-07 14:05:00,198.74,199.0,198.74,198.96,5561.0,189.5002,189.7481,189.5002,189.71,5561.0
2021-12-07 14:10:00,199.0,199.02,198.87,198.96,3307.0,189.7481,189.7672,189.6242,189.71,3307.0
2021-12-07 14:15:00,198.95,198.95,198.79,198.88,3053.0,189.7005,189.7005,189.5479,189.6337,3053.0
2021-12-07 14:20:00,198.88,198.97,198.77,198.91,5315.0,189.6337,189.7195,189.5288,189.6623,5315.0
2021-12-07 14:25:00,198.86,198.86,198.78,198.8,10012.0,189.6146,189.6146,189.5384,189.5574,10012.0
2021-12-07 14:30:00,198.83,198.86,198.7,198.75,6958.0,189.586,189.6146,189.4621,189.5098,6958.0
2021-12-07 14:35:00,198.78,198.78,198.54,198.63,5578.0,189.5384,189.5384,189.3095,189.3953,5578.0
2021-12-07 14:40:00,198.62,198.76,198.56,198.72,4780.0,189.3858,189.5193,189.3286,189.4812,4780.0
2021-12-07 14:45:00,198.72,198.8,198.67,198.73,7631.0,189.4812,189.5574,189.4335,189.4907,7631.0
2021-12-07 14:50:00,198.72,198.91,198.67,198.88,2382.0,189.4812,189.6623,189.4335,189.6337,2382.0
2021-12-07 14:55:00,198.89,198.97,198.83,198.94,5195.0,189.6433,189.7195,189.586,189.6909,5195.0
2021-12-07 15:00:00,198.96,199.04,198.76,198.81,7246.0,189.71,189.7863,189.5193,189.567,7246.0
2021-12-07 15:05:00,198.86,198.92,198.79,198.83,4720.0,189.6146,189.6719,189.5479,189.586,4720.0
2021-12-07 15:10:00,198.83,198.94,198.74,198.89,10739.0,189.586,189.6909,189.5002,189.6433,10739.0
2021-12-07 15:15:00,198.9,198.93,198.79,198.8,6389.0,189.6528,189.6814,189.5479,189.5574,6389.0
2021-12-07 15:20:00,198.84,198.9,198.69,198.8,15616.0,189.5956,189.6528,189.4525,189.5574,15616.0
2021-12-07 15:25:00,198.8,198.92,198.68,198.77,24120.0,189.5574,189.6719,189.443,189.5288,24120.0
2021-12-07 15:30:00,198.77,198.95,198.77,198.86,11307.0,189.5288,189.7005,189.5288,189.6146,11307.0
2021-12-07 15:35:00,198.8,198.87,198.4,198.72,55323.0,189.5574,189.6242,189.176,189.4812,55323.0
2021-12-07 15:40:00,198.7,198.7,198.28,198.35,17190.0,189.4621,189.4621,189.0616,189.1284,17190.0
2021-12-07 15:45:00,198.33,198.4,198.24,198.38,31798.0,189.1093,189.176,189.0235,189.157,31798.0
2021-12-07 15:50:00,198.08,198.45,198.0,198.33,64141.0,188.8709,189.2237,188.7946,189.1093,64141.0
2021-12-07 15:55:00,198.33,198.92,198.2,198.69,84475.0,189.1093,189.6719,188.9853,189.4525,84475.0
2021-12-08 09:30:00,198.67,199.48,198.54,199.1,17367.0,189.4335,190.2058,189.3095,189.8435,17367.0
2021-12-08 09:35:00,198.71,198.74,198.31,198.74,16346.0,189.4716,189.5002,189.0902,189.5002,16346.0
2021-12-08 09:40:00,198.78,198.92,198.32,198.92,5183.0,189.5384,189.6719,189.0998,189.6719,5183.0
2021-12-08 09:45:00,198.91,199.09,198.75,199.09,2861.0,189.6623,189.834,189.5098,189.834,2861.0
2021-12-08 09:50:00,199.31,199.53,199.18,199.33,2627.0,190.0437,190.2535,189.9198,190.0628,2627.0
2021-12-08 09:55:00,199.36,199.36,198.8,198.8,3459.0,190.0914,190.0914,189.5574,189.5574,3459.0
2021-12-08 10:00:00,199.06,199.09,198.66,198.81,7850.0,189.8053,189.834,189.4239,189.567,7850.0
2021-12-08 10:05:00,198.86,199.21,198.82,199.21,15780.0,189.6146,189.9484,189.5765,189.9484,15780.0
2021-12-08 10:10:00,199.11,199.21,198.94,199.11,6708.0,189.853,189.9484,189.6909,189.853,6708.0
2021-12-08 10:15:00,199.16,199.35,199.0,199.12,4340.0,189.9007,190.0819,189.7481,189.8626,4340.0
2021-12-08 10:20:00,199.12,199.42,199.07,199.23,12272.0,189.8626,190.1486,189.8149,189.9674,12272.0
2021-12-08 10:25:00,199.22,199.26,198.45,198.46,15057.0,189.9579,189.996,189.2237,189.2332,15057.0
2021-12-08 10:30:00,198.47,199.0,198.37,198.92,8629.0,189.2428,189.7481,189.1474,189.6719,8629.0
2021-12-08 10:35:00,198.72,199.05,198.72,199.0,7748.0,189.4812,189.7958,189.4812,189.7481,7748.0
2021-12-08 10:40:00,199.01,199.2,198.96,199.2,3660.0,189.7577,189.9388,189.71,189.9388,3660.0
2021-12-08 10:45:00,199.29,199.74,199.29,199.59,5109.0,190.0247,190.4537,190.0247,190.3107,5109.0
2021-12-08 10:50:00,199.6,199.83,199.26,199.5,6500.0,190.3202,190.5395,189.996,190.2249,6500.0
2021-12-08 10:55:00,199.39,199.46,198.7,199.05,32751.0,190.12,190.1868,189.4621,189.7958,32751.0
2021-12-08 11:00:00,198.98,199.07,198.91,199.05,6365.0,189.7291,189.8149,189.6623,189.7958,6365.0
2021-12-08 11:05:00,199.11,199.49,199.11,199.48,2868.0,189.853,190.2154,189.853,190.2058,2868.0
2021-12-08 11:10:00,199.48,199.57,199.36,199.46,6125.0,190.2058,190.2916,190.0914,190.1868,6125.0
2021-12-08 11:15:00,199.45,199.45,199.17,199.39,5073.0,190.1772,190.1772,189.9102,190.12,5073.0
2021-12-08 11:20:00,199.49,199.58,199.36,199.39,2170.0,190.2154,190.3012,190.0914,190.12,2170.0
2021-12-08 11:25:00,199.37,199.84,199.35,199.75,4571.0,190.1009,190.5491,190.0819,190.4633,4571.0
2021-12-08 11:30:00,199.66,199.66,199.35,199.48,4319.0,190.3775,190.3775,190.0819,190.2058,4319.0
2021-12-08 11:35:00,199.35,199.39,199.14,199.26,3800.0,190.0819,190.12,189.8816,189.996,3800.0
2021-12-08 11:40:00,199.16,199.61,199.15,199.61,4910.0,189.9007,190.3298,189.8912,190.3298,4910.0
2021-12-08 11:45:00,199.68,199.68,199.43,199.52,2257.0,190.3965,190.3965,190.1581,190.244,2257.0
2021-12-08 11:50:00,199.68,199.75,199.43,199.43,3652.0,190.3965,190.4633,190.1581,190.1581,3652.0
2021-12-08 11:55:00,199.46,199.84,199.45,199.83,2737.0,190.1868,190.5491,190.1772,190.5395,2737.0
2021-12-08 12:00:00,199.78,199.95,199.73,199.78,2704.0,190.4919,190.654,190.4442,190.4919,2704.0
2021-12-08 12:05:00,199.73,199.79,199.64,199.78,3511.0,190.4442,190.5014,190.3584,190.4919,3511.0
2021-12-08 12:10:00,199.78,199.84,199.62,199.66,3011.0,190.4919,190.5491,190.3393,190.3775,3011.0
2021-12-08 12:15:00,199.65,199.67,199.58,199.58,3225.0,190.3679,190.387,190.3012,190.3012,3225.0
2021-12-08 12:20:00,199.64,199.72,199.46,199.63,2800.0,190.3584,190.4347,190.1868,190.3488,2800.0
2021-12-08 12:25:00,199.59,199.6,199.28,199.38,4074.0,190.3107,190.3202,190.0151,190.1105,4074.0
2021-12-08 12:30:00,199.38,199.42,199.09,199.11,4815.0,190.1105,190.1486,189.834,189.853,4815.0
2021-12-08 12:35:00,199.15,199.3,199.05,199.23,22945.0,189.8912,190.0342,189.7958,189.9674,22945.0
2021-12-08 12:40:00,199.33,199.4,199.18,199.19,2890.0,190.0628,190.1295,189.9198,189.9293,2890.0
2021-12-08 12:45:00,199.24,199.46,199.19,199.44,4308.0,189.977,190.1868,189.9293,190.1677,4308.0
2021-12-08 12:50:00,199.44,199.63,199.43,199.61,7517.0,190.1677,190.3488,190.1581,190.3298,7517.0
2021-12-08 12:55:00,199.61,199.65,199.55,199.62,2896.0,190.3298,190.3679,190.2726,190.3393,2896.0
2021-12-08 13:00:00,199.6,199.74,199.55,199.74,2973.0,190.3202,190.4537,190.2726,190.4537,2973.0
2021-12-08 13:05:00,199.75,199.86,199.7,199.71,4138.0,190.4633,190.5682,190.4156,190.4251,4138.0
2021-12-08 13:10:00,199.78,199.92,199.74,199.9,6644.0,190.4919,190.6254,190.4537,190.6063,6644.0
2021-12-08 13:15:00,199.87,200.25,199.79,199.95,80471.0,190.5777,190.94,190.5014,190.654,80471.0
2021-12-08 13:20:00,199.98,200.21,199.91,200.17,6033.0,190.6826,190.9019,190.6158,190.8637,6033.0
2021-12-08 13:25:00,200.21,200.29,200.0,200.22,6524.0,190.9019,190.9782,190.7016,190.9114,6524.0
2021-12-08 13:30:00,200.28,200.28,200.06,200.06,1493.0,190.9686,190.9686,190.7589,190.7589,1493.0
2021-12-08 13:35:00,200.06,200.24,200.04,200.22,5982.0,190.7589,190.9305,190.7398,190.9114,5982.0
2021-12-08 13:40:00,200.2,200.38,200.2,200.36,6436.0,190.8923,191.064,190.8923,191.0449,6436.0
2021-12-08 13:45:00,200.31,200.36,200.09,200.18,3108.0,190.9972,191.0449,190.7875,190.8733,3108.0
2021-12-08 13:50:00,200.14,200.31,200.14,200.31,3662.0,190.8351,190.9972,190.8351,190.9972,3662.0
2021-12-08 13:55:00,200.31,200.31,200.07,200.07,6300.0,190.9972,190.9972,190.7684,190.7684,6300.0
2021-12-08 14:00:00,200.03,200.23,200.0,200.23,6233.0,190.7303,190.921,190.7016,190.921,6233.0
2021-12-08 14:05:00,200.21,200.28,200.11,200.28,4239.0,190.9019,190.9686,190.8065,190.9686,4239.0
2021-12-08 14:10:00,200.26,200.38,200.25,200.32,5913.0,190.9496,191.064,190.94,191.0068,5913.0
2021-12-08 14:15:00,200.33,200.44,200.27,200.44,3670.0,191.0163,191.1212,190.9591,191.1212,3670.0
2021-12-08 14:20:00,200.44,200.67,200.4,200.52,5895.0,191.1212,191.3405,191.083,191.1975,5895.0
2021-12-08 14:25:00,200.56,200.69,200.52,200.62,3809.0,191.2356,191.3596,191.1975,191.2928,3809.0
2021-12-08 14:30:00,200.62,200.79,200.55,200.6,5731.0,191.2928,191.4549,191.2261,191.2737,5731.0
2021-12-08 14:35:00,200.57,200.58,200.37,200.38,2756.0,191.2451,191.2547,191.0544,191.064,2756.0
2021-12-08 14:40:00,200.35,200.4,200.3,200.32,2719.0,191.0354,191.083,190.9877,191.0068,2719.0
2021-12-08 14:45:00,200.31,200.41,200.21,200.22,5226.0,190.9972,191.0926,190.9019,190.9114,5226.0
2021-12-08 14:50:00,200.07,200.24,200.07,200.16,7192.0,190.7684,190.9305,190.7684,190.8542,7192.0
2021-12-08 14:55:00,200.14,200.55,200.12,200.55,4151.0,190.8351,191.2261,190.8161,191.2261,4151.0
2021-12-08 15:00:00,200.57,200.69,200.51,200.69,5539.0,191.2451,191.3596,191.1879,191.3596,5539.0
2021-12-08 15:05:00,200.67,200.82,200.65,200.8,4838.0,191.3405,191.4835,191.3214,191.4645,4838.0
2021-12-08 15:10:00,200.81,200.93,200.74,200.8,4642.0,191.474,191.5884,191.4072,191.4645,4642.0
2021-12-08 15:15:00,200.79,200.84,200.68,200.7,2832.0,191.4549,191.5026,191.35,191.3691,2832.0
2021-12-08 15:20:00,200.72,200.9,200.72,200.89,5013.0,191.3882,191.5598,191.3882,191.5503,5013.0
2021-12-08 15:25:00,200.88,201.27,200.87,200.98,13242.0,191.5407,191.9126,191.5312,191.6361,13242.0
2021-12-08 15:30:00,200.97,201.05,200.86,201.02,11125.0,191.6265,191.7028,191.5217,191.6742,11125.0
2021-12-08 15:35:00,200.99,201.06,200.84,200.87,6490.0,191.6456,191.7124,191.5026,191.5312,6490.0
2021-12-08 15:40:00,200.91,201.35,200.91,201.26,12212.0,191.5693,191.9889,191.5693,191.9031,12212.0
2021-12-08 15:45:00,201.23,201.46,201.16,201.16,16070.0,191.8745,192.0938,191.8077,191.8077,16070.0
2021-12-08 15:50:00,201.19,201.38,200.97,201.02,23584.0,191.8363,192.0175,191.6265,191.6742,23584.0
2021-12-08 15:55:00,201.02,201.57,200.97,201.48,133185.0,191.6742,192.1987,191.6265,192.1128,133185.0
2021-12-09 09:30:00,201.62,202.24,201.0,202.12,28554.0,192.2463,192.8375,191.6552,192.7231,28554.0
2021-12-09 09:35:00,202.04,202.62,201.64,201.8,10240.0,192.6468,193.1998,192.2654,192.418,10240.0
2021-12-09 09:40:00,201.78,202.0,201.33,201.5,13984.0,192.3989,192.6087,191.9698,192.1319,13984.0
2021-12-09 09:45:00,201.63,202.29,201.55,201.91,4813.0,192.2559,192.8852,192.1796,192.5228,4813.0
2021-12-09 09:50:00,202.0,202.2,201.68,201.9,8057.0,192.6087,192.7994,192.3035,192.5133,8057.0
2021-12-09 09:55:00,201.86,202.11,201.68,201.7,7635.0,192.4752,192.7135,192.3035,192.3226,7635.0
2021-12-09 10:00:00,201.86,202.19,201.68,201.96,24779.0,192.4752,192.7898,192.3035,192.5705,24779.0
2021-12-09 10:05:00,201.92,202.0,201.3,201.3,6420.0,192.5324,192.6087,191.9412,191.9412,6420.0
2021-12-09 10:10:00,201.21,201.28,201.07,201.23,3724.0,191.8554,191.9221,191.7219,191.8745,3724.0
2021-12-09 10:15:00,201.12,201.41,200.86,201.33,4476.0,191.7696,192.0461,191.5217,191.9698,4476.0
2021-12-09 10:20:00,201.4,201.53,201.11,201.37,2847.0,192.0366,192.1605,191.76,192.008,2847.0
2021-12-09 10:25:00,201.22,201.22,200.68,200.68,4785.0,191.8649,191.8649,191.35,191.35,4785.0
2021-12-09 10:30:00,200.49,200.74,200.16,200.74,6880.0,191.1689,191.4072,190.8542,191.4072,6880.0
2021-12-09 10:35:00,200.53,200.71,200.27,200.27,6717.0,191.207,191.3786,190.9591,190.9591,6717.0
2021-12-09 10:40:00,200.15,200.73,200.15,200.51,5822.0,190.8447,191.3977,190.8447,191.1879,5822.0
2021-12-09 10:45:00,200.53,200.76,200.51,200.55,59988.0,191.207,191.4263,191.1879,191.2261,59988.0
2021-12-09 10:50:00,200.42,200.54,200.37,200.43,6935.0,191.1021,191.2165,191.0544,191.1117,6935.0
2021-12-09 10:55:00,200.4,200.9,200.39,200.9,8035.0,191.083,191.5598,191.0735,191.5598,8035.0
2021-12-09 11:00:00,200.87,200.87,200.64,200.64,3360.0,191.5312,191.5312,191.3119,191.3119,3360.0
2021-12-09 11:05:00,200.69,201.06,200.69,201.06,8266.0,191.3596,191.7124,191.3596,191.7124,8266.0
2021-12-09 11:10:00,200.9,201.06,200.68,200.68,1569.0,191.5598,191.7124,191.35,191.35,1569.0
2021-12-09 11:15:00,200.77,200.85,200.4,200.78,3942.0,191.4358,191.5121,191.083,191.4454,3942.0
2021-12-09 11:20:00,200.66,200.91,200.49,200.86,5564.0,191.331,191.5693,191.1689,191.5217,5564.0
2021-12-09 11:25:00,200.91,200.91,200.81,200.89,1228.0,191.5693,191.5693,191.474,191.5503,1228.0
2021-12-09 11:30:00,200.92,201.11,200.87,200.96,4145.0,191.5789,191.76,191.5312,191.617,4145.0
2021-12-09 11:35:00,200.98,201.26,200.97,201.26,3475.0,191.6361,191.9031,191.6265,191.9031,3475.0
2021-12-09 11:40:00,201.3,201.36,201.25,201.36,1786.0,191.9412,191.9984,191.8935,191.9984,1786.0
2021-12-09 11:45:00,201.25,201.25,200.83,200.83,6276.0,191.8935,191.8935,191.4931,191.4931,6276.0
2021-12-09 11:50:00,200.9,200.97,200.73,200.86,2843.0,191.5598,191.6265,191.3977,191.5217,2843.0
2021-12-09 11:55:00,200.66,200.71,200.56,200.56,7016.0,191.331,191.3786,191.2356,191.2356,7016.0
2021-12-09 12:00:00,200.63,200.63,200.39,200.47,3856.0,191.3024,191.3024,191.0735,191.1498,3856.0
2021-12-09 12:05:00,200.41,200.85,200.41,200.85,2575.0,191.0926,191.5121,191.0926,191.5121,2575.0
2021-12-09 12:10:00,200.85,201.13,200.83,201.1,6655.0,191.5121,191.7791,191.4931,191.7505,6655.0
2021-12-09 12:15:00,201.09,201.09,200.83,200.92,2740.0,191.741,191.741,191.4931,191.5789,2740.0
2021-12-09 12:20:00,200.99,201.13,200.87,201.01,2809.0,191.6456,191.7791,191.5312,191.6647,2809.0
2021-12-09 12:25:00,200.99,201.09,200.91,200.92,1800.0,191.6456,191.741,191.5693,191.5789,1800.0
2021-12-09 12:30:00,200.93,201.24,200.87,201.24,3238.0,191.5884,191.884,191.5312,191.884,3238.0
2021-12-09 12:35:00,201.27,201.41,201.25,201.41,2125.0,191.9126,192.0461,191.8935,192.0461,2125.0
2021-12-09 12:40:00,201.38,201.51,201.35,201.51,2038.0,192.0175,192.1414,191.9889,192.1414,2038.0
2021-12-09 12:45:00,201.42,201.42,201.41,201.42,100.0,192.0556,192.0556,192.0461,192.0556,100.0
2021-12-09 12:50:00,201.44,201.47,201.35,201.47,1213.0,192.0747,192.1033,191.9889,192.1033,1213.0
2021-12-09 12:55:00,201.46,201.63,201.36,201.63,4391.0,192.0938,192.2559,191.9984,192.2559,4391.0
2021-12-09 13:00:00,201.56,201.59,201.35,201.57,3601.0,192.1891,192.2177,191.9889,192.1987,3601.0
2021-12-09 13:05:00,201.53,201.69,201.53,201.61,1357.0,192.1605,192.3131,192.1605,192.2368,1357.0
2021-12-09 13:10:00,201.58,201.58,201.49,201.5,478.0,192.2082,192.2082,192.1224,192.1319,478.0
2021-12-09 13:15:00,201.46,201.68,201.34,201.55,4660.0,192.0938,192.3035,191.9793,192.1796,4660.0
2021-12-09 13:20:00,201.53,201.8,201.53,201.8,2110.0,192.1605,192.418,192.1605,192.418,2110.0
2021-12-09 13:25:00,201.86,202.04,201.81,201.96,3035.0,192.4752,192.6468,192.4275,192.5705,3035.0
2021-12-09 13:30:00,201.97,202.16,201.96,202.16,2240.0,192.5801,192.7612,192.5705,192.7612,2240.0
2021-12-09 13:35:00,202.15,202.28,202.13,202.14,4833.0,192.7517,192.8756,192.7326,192.7422,4833.0
2021-12-09 13:40:00,202.07,202.15,201.96,202.09,3649.0,192.6754,192.7517,192.5705,192.6945,3649.0
2021-12-09 13:45:00,202.09,202.27,202.01,202.27,4785.0,192.6945,192.8661,192.6182,192.8661,4785.0
2021-12-09 13:50:00,202.26,202.35,202.22,202.25,1837.0,192.8566,192.9424,192.8184,192.847,1837.0
2021-12-09 13:55:00,202.3,202.36,202.15,202.2,2845.0,192.8947,192.9519,192.7517,192.7994,2845.0
2021-12-09 14:00:00,202.23,202.27,202.02,202.02,2577.0,192.828,192.8661,192.6277,192.6277,2577.0
2021-12-09 14:05:00,201.74,202.03,201.74,201.76,3709.0,192.3607,192.6373,192.3607,192.3798,3709.0
2021-12-09 14:10:00,201.81,201.91,201.73,201.87,4671.0,192.4275,192.5228,192.3512,192.4847,4671.0
2021-12-09 14:15:00,201.9,201.9,201.7,201.85,4095.0,192.5133,192.5133,192.3226,192.4656,4095.0
2021-12-09 14:20:00,201.83,201.99,201.76,201.99,3751.0,192.4466,192.5991,192.3798,192.5991,3751.0
2021-12-09 14:25:00,201.97,201.97,201.72,201.83,7666.0,192.5801,192.5801,192.3417,192.4466,7666.0
2021-12-09 14:30:00,201.87,202.01,201.8,201.88,3499.0,192.4847,192.6182,192.418,192.4942,3499.0
2021-12-09 14:35:00,201.83,201.83,201.66,201.81,2831.0,192.4466,192.4466,192.2845,192.4275,2831.0
2021-12-09 14:40:00,201.81,201.93,201.67,201.77,2946.0,192.4275,192.5419,192.294,192.3894,2946.0
2021-12-09 14:45:00,201.77,201.93,201.71,201.93,2934.0,192.3894,192.5419,192.3321,192.5419,2934.0
2021-12-09 14:50:00,201.88,202.06,201.74,202.06,4350.0,192.4942,192.6659,192.3607,192.6659,4350.0
2021-12-09 14:55:00,202.02,202.09,201.93,202.09,3106.0,192.6277,192.6945,192.5419,192.6945,3106.0
2021-12-09 15:00:00,202.04,202.28,202.01,202.16,5092.0,192.6468,192.8756,192.6182,192.7612,5092.0
2021-12-09 15:05:00,202.15,202.15,201.79,201.84,4421.0,192.7517,192.7517,192.4084,192.4561,4421.0
2021-12-09 15:10:00,201.76,201.91,201.44,201.44,5157.0,192.3798,192.5228,192.0747,192.0747,5157.0
2021-12-09 15:15:00,201.43,201.56,201.34,201.51,5196.0,192.0652,192.1891,191.9793,192.1414,5196.0
2021-12-09 15:20:00,201.46,201.63,201.43,201.44,7683.0,192.0938,192.2559,192.0652,192.0747,7683.0
2021-12-09 15:25:00,201.43,201.58,201.33,201.5,3963.0,192.0652,192.2082,191.9698,192.1319,3963.0
2021-12-09 15:30:00,201.53,201.57,201.17,201.26,11929.0,192.1605,192.1987,191.8172,191.9031,11929.0
2021-12-09 15:35:00,201.25,201.65,201.25,201.44,8876.0,191.8935,192.2749,191.8935,192.0747,8876.0
2021-12-09 15:40:00,201.43,201.74,201.28,201.62,13976.0,192.0652,192.3607,191.9221,192.2463,13976.0
2021-12-09 15:45:00,201.62,201.72,201.55,201.63,31662.0,192.2463,192.3417,192.1796,192.2559,31662.0
2021-12-09 15:50:00,201.57,201.69,201.48,201.68,39344.0,192.1987,192.3131,192.1128,192.3035,39344.0
2021-12-09 15:55:00,201.68,201.79,201.5,201.52,95180.0,192.3035,192.4084,192.1319,192.151,95180.0
2021-12-10 09:30:00,201.76,202.39,200.56,200.56,20318.0,192.3798,192.9805,191.2356,191.2356,20318.0
2021-12-10 09:35:00,200.76,201.03,200.17,200.99,6741.0,191.4263,191.6838,190.8637,191.6456,6741.0
2021-12-10 09:40:00,200.82,201.94,200.82,201.91,6984.0,191.4835,192.5515,191.4835,192.5228,6984.0
2021-12-10 09:45:00,201.98,202.0,201.38,201.81,9630.0,192.5896,192.6087,192.0175,192.4275,9630.0
2021-12-10 09:50:00,202.08,202.08,201.54,201.54,5981.0,192.6849,192.6849,192.17,192.17,5981.0
2021-12-10 09:55:00,201.51,201.97,201.26,201.77,20897.0,192.1414,192.5801,191.9031,192.3894,20897.0
2021-12-10 10:00:00,201.51,201.88,201.5,201.67,6605.0,192.1414,192.4942,192.1319,192.294,6605.0
2021-12-10 10:05:00,201.72,201.88,201.13,201.39,6992.0,192.3417,192.4942,191.7791,192.027,6992.0
2021-12-10 10:10:00,201.13,201.36,200.69,201.36,20428.0,191.7791,191.9984,191.3596,191.9984,20428.0
2021-12-10 10:15:00,201.27,201.95,201.27,201.95,2244.0,191.9126,192.561,191.9126,192.561,2244.0
2021-12-10 10:20:00,202.05,202.71,201.72,202.43,13430.0,192.6563,193.2857,192.3417,193.0187,13430.0
2021-12-10 10:25:00,202.22,202.79,202.22,202.63,11125.0,192.8184,193.3619,192.8184,193.2094,11125.0
2021-12-10 10:30:00,202.63,202.78,202.06,202.06,10489.0,193.2094,193.3524,192.6659,192.6659,10489.0
2021-12-10 10:35:00,202.09,202.31,201.74,201.88,16615.0,192.6945,192.9042,192.3607,192.4942,16615.0
2021-12-10 10:40:00,201.92,201.92,201.55,201.69,4102.0,192.5324,192.5324,192.1796,192.3131,4102.0
2021-12-10 10:45:00,201.73,202.23,201.61,202.08,5196.0,192.3512,192.828,192.2368,192.6849,5196.0
2021-12-10 10:50:00,201.83,202.22,201.82,201.86,3676.0,192.4466,192.8184,192.437,192.4752,3676.0
2021-12-10 10:55:00,201.93,201.94,201.39,201.72,4676.0,192.5419,192.5515,192.027,192.3417,4676.0
2021-12-10 11:00:00,201.9,202.21,201.52,201.86,4993.0,192.5133,192.8089,192.151,192.4752,4993.0
2021-12-10 11:05:00,201.98,202.09,201.46,201.63,4088.0,192.5896,192.6945,192.0938,192.2559,4088.0
2021-12-10 11:10:00,201.65,201.86,201.31,201.31,2350.0,192.2749,192.4752,191.9507,191.9507,2350.0
2021-12-10 11:15:00,201.33,201.58,201.24,201.53,3965.0,191.9698,192.2082,191.884,192.1605,3965.0
2021-12-10 11:20:00,201.63,201.66,201.2,201.61,5329.0,192.2559,192.2845,191.8459,192.2368,5329.0
2021-12-10 11:25:00,201.7,201.78,201.56,201.71,3235.0,192.3226,192.3989,192.1891,192.3321,3235.0
2021-12-10 11:30:00,201.91,202.01,201.65,201.77,3475.0,192.5228,192.6182,192.2749,192.3894,3475.0
2021-12-10 11:35:00,201.78,201.93,201.77,201.93,700.0,192.3989,192.5419,192.3894,192.5419,700.0
2021-12-10 11:40:00,201.97,201.99,201.78,201.88,4245.0,192.5801,192.5991,192.3989,192.4942,4245.0
2021-12-10 11:45:00,201.81,202.07,201.76,201.81,3597.0,192.4275,192.6754,192.3798,192.4275,3597.0
2021-12-10 11:50:00,201.74,201.81,201.56,201.56,3786.0,192.3607,192.4275,192.1891,192.1891,3786.0
2021-12-10 11:55:00,201.58,201.7,201.5,201.56,6239.0,192.2082,192.3226,192.1319,192.1891,6239.0
2021-12-10 12:00:00,201.46,201.54,201.22,201.54,1832.0,192.0938,192.17,191.8649,192.17,1832.0
2021-12-10 12:05:00,201.58,201.83,201.53,201.69,3947.0,192.2082,192.4466,192.1605,192.3131,3947.0
2021-12-10 12:10:00,201.71,201.85,201.55,201.55,4094.0,192.3321,192.4656,192.1796,192.1796,4094.0
2021-12-10 12:15:00,201.52,201.77,201.52,201.67,1600.0,192.151,192.3894,192.151,192.294,1600.0
2021-12-10 12:20:00,201.63,201.64,201.41,201.5,30229.0,192.2559,192.2654,192.0461,192.1319,30229.0
2021-12-10 12:25:00,201.58,201.64,201.45,201.46,2900.0,192.2082,192.2654,192.0842,192.0938,2900.0
2021-12-10 12:30:00,201.41,201.52,201.32,201.33,2828.0,192.0461,192.151,191.9603,191.9698,2828.0
2021-12-10 12:35:00,201.41,201.55,201.29,201.29,2864.0,192.0461,192.1796,191.9317,191.9317,2864.0
2021-12-10 12:40:00,201.32,201.37,201.28,201.37,2130.0,191.9603,192.008,191.9221,192.008,2130.0
2021-12-10 12:45:00,201.38,201.64,201.36,201.56,12379.0,192.0175,192.2654,191.9984,192.1891,12379.0
2021-12-10 12:50:00,201.55,201.64,201.54,201.64,1886.0,192.1796,192.2654,192.17,192.2654,1886.0
2021-12-10 12:55:00,201.6,201.81,201.6,201.78,3141.0,192.2273,192.4275,192.2273,192.3989,3141.0
2021-12-10 13:00:00,201.83,202.0,201.67,202.0,7956.0,192.4466,192.6087,192.294,192.6087,7956.0
2021-12-10 13:05:00,201.91,202.05,201.87,201.88,1666.0,192.5228,192.6563,192.4847,192.4942,1666.0
2021-12-10 13:10:00,201.86,202.07,201.69,202.02,2212.0,192.4752,192.6754,192.3131,192.6277,2212.0
2021-12-10 13:15:00,202.11,202.17,201.97,202.1,10498.0,192.7135,192.7708,192.5801,192.704,10498.0
2021-12-10 13:20:00,202.02,202.16,201.93,202.03,9129.0,192.6277,192.7612,192.5419,192.6373,9129.0
2021-12-10 13:25:00,202.08,202.28,202.05,202.25,3468.0,192.6849,192.8756,192.6563,192.847,3468.0
2021-12-10 13:30:00,202.28,202.35,202.22,202.28,2668.0,192.8756,192.9424,192.8184,192.8756,2668.0
2021-12-10 13:35:00,202.22,202.48,202.16,202.48,20056.0,192.8184,193.0663,192.7612,193.0663,20056.0
2021-12-10 13:40:00,202.48,202.59,202.36,202.36,1614.0,193.0663,193.1712,192.9519,192.9519,1614.0
2021-12-10 13:45:00,202.27,202.27,201.59,201.73,3279.0,192.8661,192.8661,192.2177,192.3512,3279.0
2021-12-10 13:50:00,201.74,201.99,201.7,201.95,4856.0,192.3607,192.5991,192.3226,192.561,4856.0
2021-12-10 13:55:00,201.9,202.0,201.8,201.83,1838.0,192.5133,192.6087,192.418,192.4466,1838.0
2021-12-10 14:00:00,201.84,201.91,201.66,201.76,5495.0,192.4561,192.5228,192.2845,192.3798,5495.0
2021-12-10 14:05:00,201.67,201.75,201.57,201.69,2615.0,192.294,192.3703,192.1987,192.3131,2615.0
2021-12-10 14:10:00,201.71,201.73,201.57,201.64,3547.0,192.3321,192.3512,192.1987,192.2654,3547.0
2021-12-10 14:15:00,201.66,201.72,201.52,201.66,2233.0,192.2845,192.3417,192.151,192.2845,2233.0
2021-12-10 14:20:00,201.61,201.67,201.51,201.67,6549.0,192.2368,192.294,192.1414,192.294,6549.0
2021-12-10 14:25:00,201.71,201.78,201.64,201.64,2708.0,192.3321,192.3989,192.2654,192.2654,2708.0
2021-12-10 14:30:00,201.67,201.97,201.65,201.97,12799.0,192.294,192.5801,192.2749,192.5801,12799.0
2021-12-10 14:35:00,201.97,201.97,201.75,201.84,2623.0,192.5801,192.5801,192.3703,192.4561,2623.0
2021-12-10 14:40:00,201.83,202.1,201.82,202.01,5262.0,192.4466,192.704,192.437,192.6182,5262.0
2021-12-10 14:45:00,201.92,202.05,201.7,201.75,6201.0,192.5324,192.6563,192.3226,192.3703,6201.0
2021-12-10 14:50:00,201.74,201.89,201.73,201.84,2900.0,192.3607,192.5038,192.3512,192.4561,2900.0
2021-12-10 14:55:00,201.85,201.96,201.3,201.3,6631.0,192.4656,192.5705,191.9412,191.9412,6631.0
2021-12-10 15:00:00,201.4,201.73,201.4,201.6,6016.0,192.0366,192.3512,192.0366,192.2273,6016.0
2021-12-10 15:05:00,201.56,201.95,201.51,201.94,5031.0,192.1891,192.561,192.1414,192.5515,5031.0
2021-12-10 15:10:00,201.95,201.95,201.67,201.76,3533.0,192.561,192.561,192.294,192.3798,3533.0
2021-12-10 15:15:00,201.66,201.92,201.61,201.87,2797.0,192.2845,192.5324,192.2368,192.4847,2797.0
2021-12-10 15:20:00,201.84,202.11,201.84,202.11,2906.0,192.4561,192.7135,192.4561,192.7135,2906.0
2021-12-10 15:25:00,201.99,202.0,201.85,201.89,3147.0,192.5991,192.6087,192.4656,192.5038,3147.0
2021-12-10 15:30:00,201.88,202.34,201.88,202.18,4521.0,192.4942,192.9329,192.4942,192.7803,4521.0
2021-12-10 15:35:00,202.17,202.24,202.03,202.06,10065.0,192.7708,192.8375,192.6373,192.6659,10065.0
2021-12-10 15:40:00,202.11,202.12,201.91,201.99,4210.0,192.7135,192.7231,192.5228,192.5991,4210.0
2021-12-10 15:45:00,201.97,202.55,201.96,202.55,13732.0,192.5801,193.1331,192.5705,193.1331,13732.0
2021-12-10 15:50:00,202.45,202.45,202.09,202.35,18470.0,193.0377,193.0377,192.6945,192.9424,18470.0
2021-12-10 15:55:00,202.35,202.78,202.29,202.67,79874.0,192.9424,193.3524,192.8852,193.2475,79874.0
2021-12-13 09:30:00,203.0,203.99,203.0,203.48,24888.0,193.5622,194.5061,193.5622,194.0199,24888.0
2021-12-13 09:35:00,203.44,203.44,202.0,202.0,3349.0,193.9817,193.9817,192.6087,192.6087,3349.0
2021-12-13 09:40:00,202.0,202.5,201.95,202.28,9357.0,192.6087,193.0854,192.561,192.8756,9357.0
2021-12-13 09:45:00,202.28,202.6,202.07,202.15,12779.0,192.8756,193.1808,192.6754,192.7517,12779.0
2021-12-13 09:50:00,201.88,202.36,201.88,202.27,5350.0,192.4942,192.9519,192.4942,192.8661,5350.0
2021-12-13 09:55:00,202.27,202.42,201.84,202.2,11976.0,192.8661,193.0091,192.4561,192.7994,11976.0
2021-12-13 10:00:00,202.45,202.62,202.12,202.51,10038.0,193.0377,193.1998,192.7231,193.095,10038.0
2021-12-13 10:05:00,202.45,202.74,202.25,202.74,8961.0,193.0377,193.3143,192.847,193.3143,8961.0
2021-12-13 10:10:00,202.59,202.99,202.49,202.85,6818.0,193.1712,193.5526,193.0759,193.4191,6818.0
2021-12-13 10:15:00,202.84,203.3,202.84,203.14,8195.0,193.4096,193.8482,193.4096,193.6957,8195.0
2021-12-13 10:20:00,203.14,203.22,202.98,203.05,4842.0,193.6957,193.7719,193.5431,193.6098,4842.0
2021-12-13 10:25:00,203.08,203.14,202.64,202.64,3300.0,193.6385,193.6957,193.2189,193.2189,3300.0
2021-12-13 10:30:00,202.58,202.68,201.67,201.96,16681.0,193.1617,193.257,192.294,192.5705,16681.0
2021-12-13 10:35:00,202.04,202.37,201.89,202.03,3286.0,192.6468,192.9615,192.5038,192.6373,3286.0
2021-12-13 10:40:00,201.95,202.12,201.61,201.66,3578.0,192.561,192.7231,192.2368,192.2845,3578.0
2021-12-13 10:45:00,201.72,202.11,201.72,201.89,23499.0,192.3417,192.7135,192.3417,192.5038,23499.0
2021-12-13 10:50:00,201.98,202.22,201.84,201.89,3251.0,192.5896,192.8184,192.4561,192.5038,3251.0
2021-12-13 10:55:00,201.84,202.21,201.84,201.96,4149.0,192.4561,192.8089,192.4561,192.5705,4149.0
2021-12-13 11:00:00,202.01,202.1,201.39,201.58,5374.0,192.6182,192.704,192.027,192.2082,5374.0
2021-12-13 11:05:00,201.64,201.77,201.57,201.57,3337.0,192.2654,192.3894,192.1987,192.1987,3337.0
2021-12-13 11:10:00,201.59,201.77,201.59,201.73,10560.0,192.2177,192.3894,192.2177,192.3512,10560.0
2021-12-13 11:15:00,201.84,202.01,201.75,201.75,4183.0,192.4561,192.6182,192.3703,192.3703,4183.0
2021-12-13 11:20:00,201.89,201.89,201.56,201.56,3537.0,192.5038,192.5038,192.1891,192.1891,3537.0
2021-12-13 11:25:00,201.62,201.74,201.45,201.59,41413.0,192.2463,192.3607,192.0842,192.2177,41413.0
2021-12-13 11:30:00,201.51,201.81,201.48,201.8,2645.0,192.1414,192.4275,192.1128,192.418,2645.0
2021-12-13 11:35:00,201.76,202.25,201.76,202.18,4222.0,192.3798,192.847,192.3798,192.7803,4222.0
2021-12-13 11:40:00,202.1,202.3,202.1,202.17,3980.0,192.704,192.8947,192.704,192.7708,3980.0
2021-12-13 11:45:00,202.32,202.79,202.26,202.75,3961.0,192.9138,193.3619,192.8566,193.3238,3961.0
2021-12-13 11:50:00,202.7,202.88,202.56,202.73,4330.0,193.2761,193.4477,193.1426,193.3047,4330.0
2021-12-13 11:55:00,202.72,202.86,202.54,202.69,7713.0,193.2952,193.4287,193.1236,193.2666,7713.0
2021-12-13 12:00:00,202.71,202.71,202.25,202.62,7203.0,193.2857,193.2857,192.847,193.1998,7203.0
2021-12-13 12:05:00,202.64,202.78,202.64,202.73,2760.0,193.2189,193.3524,193.2189,193.3047,2760.0
2021-12-13 12:10:00,202.91,203.09,202.86,203.09,5014.0,193.4764,193.648,193.4287,193.648,5014.0
2021-12-13 12:15:00,203.04,203.16,203.0,203.07,2666.0,193.6003,193.7147,193.5622,193.6289,2666.0
2021-12-13 12:20:00,203.09,203.09,202.77,202.87,4273.0,193.648,193.648,193.3429,193.4382,4273.0
2021-12-13 12:25:00,202.83,202.83,202.47,202.47,4310.0,193.4001,193.4001,193.0568,193.0568,4310.0
2021-12-13 12:30:00,202.46,202.46,202.19,202.23,4212.0,193.0473,193.0473,192.7898,192.828,4212.0
2021-12-13 12:35:00,202.34,202.61,202.29,202.57,4526.0,192.9329,193.1903,192.8852,193.1522,4526.0
2021-12-13 12:40:00,202.6,202.67,202.55,202.58,22485.0,193.1808,193.2475,193.1331,193.1617,22485.0
2021-12-13 12:45:00,202.65,202.68,202.61,202.63,2722.0,193.2284,193.257,193.1903,193.2094,2722.0
2021-12-13 12:50:00,202.64,202.64,202.42,202.42,2020.0,193.2189,193.2189,193.0091,193.0091,2020.0
2021-12-13 12:55:00,202.36,202.45,202.16,202.3,4215.0,192.9519,193.0377,192.7612,192.8947,4215.0
2021-12-13 13:00:00,202.27,202.32,202.02,202.1,4352.0,192.8661,192.9138,192.6277,192.704,4352.0
2021-12-13 13:05:00,202.11,202.39,202.09,202.36,2444.0,192.7135,192.9805,192.6945,192.9519,2444.0
2021-12-13 13:10:00,202.33,202.37,202.19,202.24,3600.0,192.9233,192.9615,192.7898,192.8375,3600.0
2021-12-13 13:15:00,202.18,202.49,202.1,202.49,3121.0,192.7803,193.0759,192.704,193.0759,3121.0
2021-12-13 13:20:00,202.47,202.56,202.35,202.37,5675.0,193.0568,193.1426,192.9424,192.9615,5675.0
2021-12-13 13:25:00,202.42,202.71,202.37,202.5,5087.0,193.0091,193.2857,192.9615,193.0854,5087.0
2021-12-13 13:30:00,202.5,202.5,202.15,202.46,4608.0,193.0854,193.0854,192.7517,193.0473,4608.0
2021-12-13 13:35:00,202.38,202.57,202.25,202.5,13273.0,192.971,193.1522,192.847,193.0854,13273.0
2021-12-13 13:40:00,202.53,202.62,202.36,202.57,14089.0,193.114,193.1998,192.9519,193.1522,14089.0
2021-12-13 13:45:00,202.49,202.53,202.35,202.52,5451.0,193.0759,193.114,192.9424,193.1045,5451.0
2021-12-13 13:50:00,202.48,202.78,202.47,202.77,4655.0,193.0663,193.3524,193.0568,193.3429,4655.0
2021-12-13 13:55:00,202.76,203.11,202.67,203.1,5244.0,193.3333,193.6671,193.2475,193.6575,5244.0
2021-12-13 14:00:00,203.03,203.07,202.52,202.52,2930.0,193.5908,193.6289,193.1045,193.1045,2930.0
2021-12-13 14:05:00,202.52,202.63,202.43,202.43,4369.0,193.1045,193.2094,193.0187,193.0187,4369.0
2021-12-13 14:10:00,202.44,202.64,202.36,202.58,8084.0,193.0282,193.2189,192.9519,193.1617,8084.0
2021-12-13 14:15:00,202.62,202.68,202.47,202.57,2739.0,193.1998,193.257,193.0568,193.1522,2739.0
2021-12-13 14:20:00,202.6,202.65,202.49,202.52,3380.0,193.1808,193.2284,193.0759,193.1045,3380.0
2021-12-13 14:25:00,202.49,202.59,202.38,202.56,5672.0,193.0759,193.1712,192.971,193.1426,5672.0
2021-12-13 14:30:00,202.61,202.67,202.49,202.5,4244.0,193.1903,193.2475,193.0759,193.0854,4244.0
2021-12-13 14:35:00,202.47,202.5,202.33,202.37,4963.0,193.0568,193.0854,192.9233,192.9615,4963.0
2021-12-13 14:40:00,202.44,202.69,202.4,202.4,10636.0,193.0282,193.2666,192.9901,192.9901,10636.0
2021-12-13 14:45:00,202.49,202.49,201.8,202.1,8734.0,193.0759,193.0759,192.418,192.704,8734.0
2021-12-13 14:50:00,202.14,202.15,201.98,201.98,4812.0,192.7422,192.7517,192.5896,192.5896,4812.0
2021-12-13 14:55:00,201.96,202.08,201.9,201.9,4501.0,192.5705,192.6849,192.5133,192.5133,4501.0
2021-12-13 15:00:00,201.94,201.95,201.71,201.85,5376.0,192.5515,192.561,192.3321,192.4656,5376.0
2021-12-13 15:05:00,201.81,201.83,201.38,201.38,4069.0,192.4275,192.4466,192.0175,192.0175,4069.0
2021-12-13 15:10:00,201.46,201.57,201.31,201.57,8235.0,192.0938,192.1987,191.9507,192.1987,8235.0
2021-12-13 15:15:00,201.55,201.65,201.44,201.5,8198.0,192.1796,192.2749,192.0747,192.1319,8198.0
2021-12-13 15:20:00,201.54,201.88,201.54,201.7,7474.0,192.17,192.4942,192.17,192.3226,7474.0
2021-12-13 15:25:00,201.8,201.86,201.56,201.72,9763.0,192.418,192.4752,192.1891,192.3417,9763.0
2021-12-13 15:30:00,201.65,201.88,201.54,201.8,12479.0,192.2749,192.4942,192.17,192.418,12479.0
2021-12-13 15:35:00,201.86,202.16,201.8,201.84,10834.0,192.4752,192.7612,192.418,192.4561,10834.0
2021-12-13 15:40:00,201.83,202.2,201.83,201.99,11226.0,192.4466,192.7994,192.4466,192.5991,11226.0
2021-12-13 15:45:00,202.03,202.43,201.98,202.17,12140.0,192.6373,193.0187,192.5896,192.7708,12140.0
2021-12-13 15:50:00,202.06,202.12,201.67,201.75,19876.0,192.6659,192.7231,192.294,192.3703,19876.0
2021-12-13 15:55:00,201.69,202.26,201.69,202.25,118431.0,192.3131,192.8566,192.3131,192.847,118431.0
2021-12-14 09:30:00,199.96,200.98,199.91,200.81,23563.0,190.6635,191.6361,190.6158,191.474,23563.0
2021-12-14 09:35:00,200.73,200.98,200.25,200.59,6330.0,191.3977,191.6361,190.94,191.2642,6330.0
2021-12-14 09:40:00,200.56,202.12,200.55,201.85,6344.0,191.2356,192.7231,191.2261,192.4656,6344.0
2021-12-14 09:45:00,201.78,202.63,201.54,201.66,28767.0,192.3989,193.2094,192.17,192.2845,28767.0
2021-12-14 09:50:00,201.83,202.1,200.92,201.47,9999.0,192.4466,192.704,191.5789,192.1033,9999.0
2021-12-14 09:55:00,201.47,201.96,201.26,201.26,15184.0,192.1033,192.5705,191.9031,191.9031,15184.0
2021-12-14 10:00:00,201.12,201.53,200.86,200.94,27610.0,191.7696,192.1605,191.5217,191.5979,27610.0
2021-12-14 10:05:00,200.95,201.3,200.73,200.93,10192.0,191.6075,191.9412,191.3977,191.5884,10192.0
2021-12-14 10:10:00,200.93,201.06,200.36,200.51,10313.0,191.5884,191.7124,191.0449,191.1879,10313.0
2021-12-14 10:15:00,200.4,200.69,200.26,200.47,6429.0,191.083,191.3596,190.9496,191.1498,6429.0
2021-12-14 10:20:00,200.36,200.73,200.27,200.59,18274.0,191.0449,191.3977,190.9591,191.2642,18274.0
2021-12-14 10:25:00,200.59,200.62,200.16,200.48,8338.0,191.2642,191.2928,190.8542,191.1593,8338.0
2021-12-14 10:30:00,200.43,200.51,200.08,200.25,7622.0,191.1117,191.1879,190.7779,190.94,7622.0
2021-12-14 10:35:00,200.21,200.4,199.92,199.92,8536.0,190.9019,191.083,190.6254,190.6254,8536.0
2021-12-14 10:40:00,199.89,200.05,199.2,199.2,3691.0,190.5968,190.7493,189.9388,189.9388,3691.0
2021-12-14 10:45:00,199.38,199.54,199.02,199.23,7280.0,190.1105,190.263,189.7672,189.9674,7280.0
2021-12-14 10:50:00,199.31,199.37,199.0,199.0,6708.0,190.0437,190.1009,189.7481,189.7481,6708.0
2021-12-14 10:55:00,198.96,199.27,198.79,199.27,12113.0,189.71,190.0056,189.5479,190.0056,12113.0
2021-12-14 11:00:00,199.16,199.23,198.81,199.13,15028.0,189.9007,189.9674,189.567,189.8721,15028.0
2021-12-14 11:05:00,199.25,199.4,198.8,198.8,14446.0,189.9865,190.1295,189.5574,189.5574,14446.0
2021-12-14 11:10:00,198.84,199.03,198.67,198.96,6435.0,189.5956,189.7767,189.4335,189.71,6435.0
2021-12-14 11:15:00,199.05,199.05,198.17,198.41,18072.0,189.7958,189.7958,188.9567,189.1856,18072.0
2021-12-14 11:20:00,198.44,198.68,198.25,198.59,14197.0,189.2142,189.443,189.033,189.3572,14197.0
2021-12-14 11:25:00,198.55,198.83,198.37,198.67,10537.0,189.3191,189.586,189.1474,189.4335,10537.0
2021-12-14 11:30:00,198.74,198.74,198.14,198.25,8704.0,189.5002,189.5002,188.9281,189.033,8704.0
2021-12-14 11:35:00,198.33,198.43,198.11,198.22,7409.0,189.1093,189.2046,188.8995,189.0044,7409.0
2021-12-14 11:40:00,198.15,198.42,198.05,198.05,9409.0,188.9377,189.1951,188.8423,188.8423,9409.0
2021-12-14 11:45:00,198.18,198.49,198.15,198.22,8630.0,188.9663,189.2618,188.9377,189.0044,8630.0
2021-12-14 11:50:00,198.3,198.62,198.14,198.14,9465.0,189.0807,189.3858,188.9281,188.9281,9465.0
2021-12-14 11:55:00,198.15,198.2,197.64,197.74,21281.0,188.9377,188.9853,188.4514,188.5467,21281.0
2021-12-14 12:00:00,197.71,197.87,197.57,197.71,13696.0,188.5181,188.6707,188.3846,188.5181,13696.0
2021-12-14 12:05:00,197.64,198.18,197.44,198.18,12113.0,188.4514,188.9663,188.2607,188.9663,12113.0
2021-12-14 12:10:00,198.22,198.41,198.18,198.24,5980.0,189.0044,189.1856,188.9663,189.0235,5980.0
2021-12-14 12:15:00,198.32,198.75,198.32,198.67,7729.0,189.0998,189.5098,189.0998,189.4335,7729.0
2021-12-14 12:20:00,198.7,198.9,198.6,198.63,6670.0,189.4621,189.6528,189.3667,189.3953,6670.0
2021-12-14 12:25:00,198.63,198.65,198.41,198.55,8896.0,189.3953,189.4144,189.1856,189.3191,8896.0
2021-12-14 12:30:00,198.55,198.65,198.41,198.49,4863.0,189.3191,189.4144,189.1856,189.2618,4863.0
2021-12-14 12:35:00,198.51,198.61,198.29,198.37,6816.0,189.2809,189.3763,189.0711,189.1474,6816.0
2021-12-14 12:40:00,198.28,198.28,198.0,198.08,5721.0,189.0616,189.0616,188.7946,188.8709,5721.0
2021-12-14 12:45:00,198.04,198.08,197.84,197.98,6553.0,188.8328,188.8709,188.6421,188.7756,6553.0
2021-12-14 12:50:00,197.98,198.09,197.87,198.06,16107.0,188.7756,188.8804,188.6707,188.8518,16107.0
2021-12-14 12:55:00,198.09,198.32,197.99,198.22,16622.0,188.8804,189.0998,188.7851,189.0044,16622.0
2021-12-14 13:00:00,198.25,198.51,198.19,198.51,7305.0,189.033,189.2809,188.9758,189.2809,7305.0
2021-12-14 13:05:00,198.43,198.71,198.34,198.59,9185.0,189.2046,189.4716,189.1188,189.3572,9185.0
2021-12-14 13:10:00,198.6,198.7,198.34,198.69,7370.0,189.3667,189.4621,189.1188,189.4525,7370.0
2021-12-14 13:15:00,198.75,198.88,198.61,198.81,7758.0,189.5098,189.6337,189.3763,189.567,7758.0
2021-12-14 13:20:00,198.89,199.0,198.71,198.75,11197.0,189.6433,189.7481,189.4716,189.5098,11197.0
2021-12-14 13:25:00,198.72,198.82,198.58,198.67,4328.0,189.4812,189.5765,189.3477,189.4335,4328.0
2021-12-14 13:30:00,198.6,198.6,198.18,198.34,10898.0,189.3667,189.3667,188.9663,189.1188,10898.0
2021-12-14 13:35:00,198.34,198.63,198.25,198.57,8083.0,189.1188,189.3953,189.033,189.3381,8083.0
2021-12-14 13:40:00,198.53,198.53,198.27,198.31,6919.0,189.3,189.3,189.0521,189.0902,6919.0
2021-12-14 13:45:00,198.39,198.46,198.29,198.35,11587.0,189.1665,189.2332,189.0711,189.1284,11587.0
2021-12-14 13:50:00,198.41,198.54,197.84,197.84,8930.0,189.1856,189.3095,188.6421,188.6421,8930.0
2021-12-14 13:55:00,197.92,198.27,197.8,197.98,12087.0,188.7183,189.0521,188.6039,188.7756,12087.0
2021-12-14 14:00:00,198.11,198.35,198.03,198.31,7076.0,188.8995,189.1284,188.8232,189.0902,7076.0
2021-12-14 14:05:00,198.29,198.56,198.26,198.55,9405.0,189.0711,189.3286,189.0425,189.3191,9405.0
2021-12-14 14:10:00,198.6,198.75,198.58,198.63,4112.0,189.3667,189.5098,189.3477,189.3953,4112.0
2021-12-14 14:15:00,198.63,198.98,198.58,198.92,7591.0,189.3953,189.7291,189.3477,189.6719,7591.0
2021-12-14 14:20:00,198.97,198.97,198.6,198.73,4614.0,189.7195,189.7195,189.3667,189.4907,4614.0
2021-12-14 14:25:00,198.64,198.76,198.55,198.69,5424.0,189.4049,189.5193,189.3191,189.4525,5424.0
2021-12-14 14:30:00,198.68,198.8,198.54,198.76,5580.0,189.443,189.5574,189.3095,189.5193,5580.0
2021-12-14 14:35:00,198.71,198.75,198.59,198.75,4805.0,189.4716,189.5098,189.3572,189.5098,4805.0
2021-12-14 14:40:00,198.78,199.1,198.78,199.09,4460.0,189.5384,189.8435,189.5384,189.834,4460.0
2021-12-14 14:45:00,199.14,199.27,199.01,199.01,6051.0,189.8816,190.0056,189.7577,189.7577,6051.0
2021-12-14 14:50:00,199.02,199.25,199.02,199.11,6175.0,189.7672,189.9865,189.7672,189.853,6175.0
2021-12-14 14:55:00,199.1,199.2,199.0,199.13,5333.0,189.8435,189.9388,189.7481,189.8721,5333.0
2021-12-14 15:00:00,199.22,199.29,199.11,199.27,5647.0,189.9579,190.0247,189.853,190.0056,5647.0
2021-12-14 15:05:00,199.31,199.67,199.27,199.66,6768.0,190.0437,190.387,190.0056,190.3775,6768.0
2021-12-14 15:10:00,199.79,199.79,199.55,199.59,4321.0,190.5014,190.5014,190.2726,190.3107,4321.0
2021-12-14 15:15:00,199.73,199.98,199.58,199.92,7942.0,190.4442,190.6826,190.3012,190.6254,7942.0
2021-12-14 15:20:00,199.92,200.03,199.8,200.0,7510.0,190.6254,190.7303,190.5109,190.7016,7510.0
2021-12-14 15:25:00,200.02,200.02,199.67,199.88,10975.0,190.7207,190.7207,190.387,190.5872,10975.0
2021-12-14 15:30:00,199.87,200.17,199.79,200.0,12993.0,190.5777,190.8637,190.5014,190.7016,12993.0
2021-12-14 15:35:00,200.04,200.16,199.86,199.92,17809.0,190.7398,190.8542,190.5682,190.6254,17809.0
2021-12-14 15:40:00,199.85,199.93,199.46,199.57,10247.0,190.5586,190.6349,190.1868,190.2916,10247.0
2021-12-14 15:45:00,199.59,199.89,199.51,199.51,18584.0,190.3107,190.5968,190.2344,190.2344,18584.0
2021-12-14 15:50:00,199.54,201.01,199.51,199.97,153296.0,190.263,191.6647,190.2344,190.673,153296.0
2021-12-14 15:55:00,199.89,200.11,199.5,199.75,108916.0,190.5968,190.8065,190.2249,190.4633,108916.0
2021-12-15 09:30:00,200.67,201.55,200.19,201.55,12956.0,191.3405,192.1796,190.8828,192.1796,12956.0
2021-12-15 09:35:00,201.5,201.75,200.62,200.62,6263.0,192.1319,192.3703,191.2928,191.2928,6263.0
2021-12-15 09:40:00,200.55,201.22,200.55,200.81,2721.0,191.2261,191.8649,191.2261,191.474,2721.0
2021-12-15 09:45:00,201.04,201.61,200.58,200.77,7262.0,191.6933,192.2368,191.2547,191.4358,7262.0
2021-12-15 09:50:00,200.8,200.85,199.82,199.84,15835.0,191.4645,191.5121,190.53,190.5491,15835.0
2021-12-15 09:55:00,200.18,200.58,199.81,200.08,8807.0,190.8733,191.2547,190.5205,190.7779,8807.0
2021-12-15 10:00:00,200.48,200.48,199.76,200.47,14880.0,191.1593,191.1593,190.4728,191.1498,14880.0
2021-12-15 10:05:00,200.47,200.77,200.31,200.74,7185.0,191.1498,191.4358,190.9972,191.4072,7185.0
2021-12-15 10:10:00,200.69,200.95,200.68,200.69,4904.0,191.3596,191.6075,191.35,191.3596,4904.0
2021-12-15 10:15:00,200.48,200.59,200.2,200.2,4200.0,191.1593,191.2642,190.8923,190.8923,4200.0
2021-12-15 10:20:00,200.15,200.22,200.07,200.08,2331.0,190.8447,190.9114,190.7684,190.7779,2331.0
2021-12-15 10:25:00,199.82,200.06,199.82,199.87,1768.0,190.53,190.7589,190.53,190.5777,1768.0
2021-12-15 10:30:00,199.93,200.31,199.93,200.31,2286.0,190.6349,190.9972,190.6349,190.9972,2286.0
2021-12-15 10:35:00,200.18,200.29,199.69,199.91,9002.0,190.8733,190.9782,190.4061,190.6158,9002.0
2021-12-15 10:40:00,199.9,200.19,199.71,200.05,6906.0,190.6063,190.8828,190.4251,190.7493,6906.0
2021-12-15 10:45:00,200.09,200.2,199.99,199.99,8297.0,190.7875,190.8923,190.6921,190.6921,8297.0
2021-12-15 10:50:00,199.89,200.07,199.62,199.8,8319.0,190.5968,190.7684,190.3393,190.5109,8319.0
2021-12-15 10:55:00,199.74,200.0,199.74,199.95,5368.0,190.4537,190.7016,190.4537,190.654,5368.0
2021-12-15 11:00:00,199.92,200.1,199.87,199.89,6799.0,190.6254,190.797,190.5777,190.5968,6799.0
2021-12-15 11:05:00,199.89,199.9,199.6,199.6,4294.0,190.5968,190.6063,190.3202,190.3202,4294.0
2021-12-15 11:10:00,199.67,199.76,199.2,199.2,3671.0,190.387,190.4728,189.9388,189.9388,3671.0
2021-12-15 11:15:00,199.11,199.15,198.94,198.94,6623.0,189.853,189.8912,189.6909,189.6909,6623.0
2021-12-15 11:20:00,198.87,199.07,198.84,198.94,6137.0,189.6242,189.8149,189.5956,189.6909,6137.0
2021-12-15 11:25:00,198.93,199.05,198.84,198.84,3359.0,189.6814,189.7958,189.5956,189.5956,3359.0
2021-12-15 11:30:00,198.91,199.06,198.82,199.02,4031.0,189.6623,189.8053,189.5765,189.7672,4031.0
2021-12-15 11:35:00,199.09,199.14,198.8,198.9,3553.0,189.834,189.8816,189.5574,189.6528,3553.0
2021-12-15 11:40:00,198.75,198.87,198.59,198.72,5603.0,189.5098,189.6242,189.3572,189.4812,5603.0
2021-12-15 11:45:00,198.71,199.0,198.7,198.94,4627.0,189.4716,189.7481,189.4621,189.6909,4627.0
2021-12-15 11:50:00,198.94,199.16,198.84,199.12,3606.0,189.6909,189.9007,189.5956,189.8626,3606.0
2021-12-15 11:55:00,199.1,199.27,199.0,199.26,2690.0,189.8435,190.0056,189.7481,189.996,2690.0
2021-12-15 12:00:00,199.26,199.3,199.02,199.02,2733.0,189.996,190.0342,189.7672,189.7672,2733.0
2021-12-15 12:05:00,199.03,199.04,198.74,199.01,2203.0,189.7767,189.7863,189.5002,189.7577,2203.0
2021-12-15 12:10:00,199.06,199.14,198.93,198.97,2671.0,189.8053,189.8816,189.6814,189.7195,2671.0
2021-12-15 12:15:00,198.76,198.76,198.65,198.68,2107.0,189.5193,189.5193,189.4144,189.443,2107.0
2021-12-15 12:20:00,198.59,198.98,198.52,198.94,2928.0,189.3572,189.7291,189.2905,189.6909,2928.0
2021-12-15 12:25:00,198.91,199.07,198.75,199.07,3908.0,189.6623,189.8149,189.5098,189.8149,3908.0
2021-12-15 12:30:00,198.99,199.23,198.99,199.23,2095.0,189.7386,189.9674,189.7386,189.9674,2095.0
2021-12-15 12:35:00,199.19,199.22,199.14,199.19,1871.0,189.9293,189.9579,189.8816,189.9293,1871.0
2021-12-15 12:40:00,199.1,199.14,198.8,198.81,1843.0,189.8435,189.8816,189.5574,189.567,1843.0
2021-12-15 12:45:00,198.74,199.16,198.73,199.14,3754.0,189.5002,189.9007,189.4907,189.8816,3754.0
2021-12-15 12:50:00,199.13,199.44,199.1,199.44,1601.0,189.8721,190.1677,189.8435,190.1677,1601.0
2021-12-15 12:55:00,199.45,199.56,199.44,199.45,3621.0,190.1772,190.2821,190.1677,190.1772,3621.0
2021-12-15 13:00:00,199.49,199.59,199.47,199.55,2041.0,190.2154,190.3107,190.1963,190.2726,2041.0
2021-12-15 13:05:00,199.49,199.66,199.47,199.66,2476.0,190.2154,190.3775,190.1963,190.3775,2476.0
2021-12-15 13:10:00,199.62,199.72,199.51,199.71,3445.0,190.3393,190.4347,190.2344,190.4251,3445.0
2021-12-15 13:15:00,199.55,199.79,199.55,199.63,2957.0,190.2726,190.5014,190.2726,190.3488,2957.0
2021-12-15 13:20:00,199.58,199.6,199.54,199.55,1346.0,190.3012,190.3202,190.263,190.2726,1346.0
2021-12-15 13:25:00,199.53,199.77,199.46,199.69,11608.0,190.2535,190.4823,190.1868,190.4061,11608.0
2021-12-15 13:30:00,199.61,199.87,199.61,199.74,2466.0,190.3298,190.5777,190.3298,190.4537,2466.0
2021-12-15 13:35:00,199.62,199.76,199.62,199.64,2676.0,190.3393,190.4728,190.3393,190.3584,2676.0
2021-12-15 13:40:00,199.58,199.8,199.51,199.8,5025.0,190.3012,190.5109,190.2344,190.5109,5025.0
2021-12-15 13:45:00,199.81,199.83,199.63,199.7,2405.0,190.5205,190.5395,190.3488,190.4156,2405.0
2021-12-15 13:50:00,199.73,199.74,199.4,199.54,2249.0,190.4442,190.4537,190.1295,190.263,2249.0
2021-12-15 13:55:00,199.49,199.88,199.4,199.88,3719.0,190.2154,190.5872,190.1295,190.5872,3719.0
2021-12-15 14:00:00,199.81,199.98,199.09,199.98,4192.0,190.5205,190.6826,189.834,190.6826,4192.0
2021-12-15 14:05:00,200.04,200.66,200.04,200.66,6314.0,190.7398,191.331,190.7398,191.331,6314.0
2021-12-15 14:10:00,200.58,201.14,200.41,201.14,9185.0,191.2547,191.7886,191.0926,191.7886,9185.0
2021-12-15 14:15:00,201.03,201.15,200.9,200.9,9255.0,191.6838,191.7982,191.5598,191.5598,9255.0
2021-12-15 14:20:00,200.84,200.84,199.96,200.19,10476.0,191.5026,191.5026,190.6635,190.8828,10476.0
2021-12-15 14:25:00,200.16,200.16,199.64,200.0,4776.0,190.8542,190.8542,190.3584,190.7016,4776.0
2021-12-15 14:30:00,199.95,200.24,199.83,200.03,9385.0,190.654,190.9305,190.5395,190.7303,9385.0
2021-12-15 14:35:00,200.15,200.63,200.03,200.45,8592.0,190.8447,191.3024,190.7303,191.1307,8592.0
2021-12-15 14:40:00,200.57,200.67,200.2,200.22,10531.0,191.2451,191.3405,190.8923,190.9114,10531.0
2021-12-15 14:45:00,200.25,200.39,200.08,200.15,7279.0,190.94,191.0735,190.7779,190.8447,7279.0
2021-12-15 14:50:00,200.04,200.31,199.85,199.94,6984.0,190.7398,190.9972,190.5586,190.6444,6984.0
2021-12-15 14:55:00,200.02,200.25,199.64,199.89,5174.0,190.7207,190.94,190.3584,190.5968,5174.0
2021-12-15 15:00:00,199.99,200.3,199.99,200.17,4820.0,190.6921,190.9877,190.6921,190.8637,4820.0
2021-12-15 15:05:00,200.09,200.6,200.01,200.46,8933.0,190.7875,191.2737,190.7112,191.1403,8933.0
2021-12-15 15:10:00,200.5,200.61,200.39,200.57,15036.0,191.1784,191.2833,191.0735,191.2451,15036.0
2021-12-15 15:15:00,200.56,200.97,200.56,200.96,12951.0,191.2356,191.6265,191.2356,191.617,12951.0
2021-12-15 15:20:00,200.94,201.14,200.8,201.05,26551.0,191.5979,191.7886,191.4645,191.7028,26551.0
2021-12-15 15:25:00,201.05,201.69,200.84,201.61,26694.0,191.7028,192.3131,191.5026,192.2368,26694.0
2021-12-15 15:30:00,201.67,201.74,201.14,201.16,8896.0,192.294,192.3607,191.7886,191.8077,8896.0
2021-12-15 15:35:00,201.21,201.48,201.21,201.38,9200.0,191.8554,192.1128,191.8554,192.0175,9200.0
2021-12-15 15:40:00,201.45,201.56,200.94,200.94,11178.0,192.0842,192.1891,191.5979,191.5979,11178.0
2021-12-15 15:45:00,200.99,201.21,200.48,200.48,15374.0,191.6456,191.8554,191.1593,191.1593,15374.0
2021-12-15 15:50:00,200.45,201.51,200.45,201.47,34029.0,191.1307,192.1414,191.1307,192.1033,34029.0
2021-12-15 15:55:00,201.39,201.82,201.24,201.78,100527.0,192.027,192.437,191.884,192.3989,100527.0
2021-12-16 09:30:00,203.5,204.23,202.73,203.22,23402.0,194.0389,194.735,193.3047,193.7719,23402.0
2021-12-16 09:35:00,203.23,203.73,203.15,203.56,5890.0,193.7815,194.2582,193.7052,194.0961,5890.0
2021-12-16 09:40:00,203.72,203.89,203.02,203.53,7979.0,194.2487,194.4108,193.5812,194.0675,7979.0
2021-12-16 09:45:00,203.33,203.83,203.33,203.71,4908.0,193.8768,194.3536,193.8768,194.2392,4908.0
2021-12-16 09:50:00,203.62,204.2,203.6,204.05,4819.0,194.1533,194.7064,194.1343,194.5634,4819.0
2021-12-16 09:55:00,204.08,204.08,203.59,203.66,12390.0,194.592,194.592,194.1247,194.1915,12390.0
2021-12-16 10:00:00,203.74,203.89,203.25,203.32,7181.0,194.2678,194.4108,193.8005,193.8673,7181.0
2021-12-16 10:05:00,203.28,203.42,202.93,203.08,3331.0,193.8292,193.9626,193.4954,193.6385,3331.0
2021-12-16 10:10:00,203.07,203.46,203.06,203.15,7508.0,193.6289,194.0008,193.6194,193.7052,7508.0
2021-12-16 10:15:00,203.28,203.65,203.28,203.48,5391.0,193.8292,194.1819,193.8292,194.0199,5391.0
2021-12-16 10:20:00,203.47,203.58,203.11,203.11,6832.0,194.0103,194.1152,193.6671,193.6671,6832.0
2021-12-16 10:25:00,203.31,203.69,203.25,203.57,4652.0,193.8578,194.2201,193.8005,194.1057,4652.0
2021-12-16 10:30:00,203.64,204.02,203.57,204.02,4779.0,194.1724,194.5347,194.1057,194.5347,4779.0
2021-12-16 10:35:00,203.91,203.94,203.37,203.62,4251.0,194.4299,194.4585,193.915,194.1533,4251.0
2021-12-16 10:40:00,203.71,203.85,203.45,203.65,2041.0,194.2392,194.3727,193.9912,194.1819,2041.0
2021-12-16 10:45:00,203.47,203.67,203.37,203.6,2904.0,194.0103,194.201,193.915,194.1343,2904.0
2021-12-16 10:50:00,203.63,203.69,203.43,203.6,2496.0,194.1629,194.2201,193.9722,194.1343,2496.0
2021-12-16 10:55:00,203.61,203.61,203.28,203.45,5454.0,194.1438,194.1438,193.8292,193.9912,5454.0
2021-12-16 11:00:00,203.58,203.67,203.12,203.23,3049.0,194.1152,194.201,193.6766,193.7815,3049.0
2021-12-16 11:05:00,203.24,203.48,202.98,203.4,5137.0,193.791,194.0199,193.5431,193.9436,5137.0
2021-12-16 11:10:00,203.4,203.47,203.26,203.36,2625.0,193.9436,194.0103,193.8101,193.9054,2625.0
2021-12-16 11:15:00,203.31,203.64,203.31,203.49,3812.0,193.8578,194.1724,193.8578,194.0294,3812.0
2021-12-16 11:20:00,203.45,203.66,203.44,203.62,1400.0,193.9912,194.1915,193.9817,194.1533,1400.0
2021-12-16 11:25:00,203.7,203.7,203.42,203.52,1993.0,194.2296,194.2296,193.9626,194.058,1993.0
2021-12-16 11:30:00,203.65,203.65,203.23,203.37,2712.0,194.1819,194.1819,193.7815,193.915,2712.0
2021-12-16 11:35:00,203.25,203.25,202.97,202.97,2456.0,193.8005,193.8005,193.5336,193.5336,2456.0
2021-12-16 11:40:00,203.02,203.39,203.02,203.28,3458.0,193.5812,193.934,193.5812,193.8292,3458.0
2021-12-16 11:45:00,203.28,203.28,202.86,202.86,4389.0,193.8292,193.8292,193.4287,193.4287,4389.0
2021-12-16 11:50:00,202.85,202.91,202.74,202.75,5952.0,193.4191,193.4764,193.3143,193.3238,5952.0
2021-12-16 11:55:00,202.82,203.04,202.48,202.53,3412.0,193.3905,193.6003,193.0663,193.114,3412.0
2021-12-16 12:00:00,202.5,202.63,202.16,202.17,6008.0,193.0854,193.2094,192.7612,192.7708,6008.0
2021-12-16 12:05:00,202.15,202.48,202.15,202.48,2737.0,192.7517,193.0663,192.7517,193.0663,2737.0
2021-12-16 12:10:00,202.45,202.55,202.4,202.53,3620.0,193.0377,193.1331,192.9901,193.114,3620.0
2021-12-16 12:15:00,202.39,202.39,202.13,202.22,3661.0,192.9805,192.9805,192.7326,192.8184,3661.0
2021-12-16 12:20:00,202.28,202.51,202.27,202.5,6055.0,192.8756,193.095,192.8661,193.0854,6055.0
2021-12-16 12:25:00,202.58,202.58,202.21,202.22,3643.0,193.1617,193.1617,192.8089,192.8184,3643.0
2021-12-16 12:30:00,202.3,202.35,202.19,202.22,2651.0,192.8947,192.9424,192.7898,192.8184,2651.0
2021-12-16 12:35:00,202.19,202.3,202.14,202.18,6027.0,192.7898,192.8947,192.7422,192.7803,6027.0
2021-12-16 12:40:00,202.16,202.52,202.15,202.31,5152.0,192.7612,193.1045,192.7517,192.9042,5152.0
2021-12-16 12:45:00,202.41,202.44,202.19,202.2,2831.0,192.9996,193.0282,192.7898,192.7994,2831.0
2021-12-16 12:50:00,202.23,202.25,202.07,202.11,3039.0,192.828,192.847,192.6754,192.7135,3039.0
2021-12-16 12:55:00,202.04,202.15,201.82,201.95,1585.0,192.6468,192.7517,192.437,192.561,1585.0
2021-12-16 13:00:00,201.96,202.21,201.9,202.11,6982.0,192.5705,192.8089,192.5133,192.7135,6982.0
2021-12-16 13:05:00,202.06,202.25,201.94,202.23,4270.0,192.6659,192.847,192.5515,192.828,4270.0
2021-12-16 13:10:00,202.2,202.7,202.19,202.67,3248.0,192.7994,193.2761,192.7898,193.2475,3248.0
2021-12-16 13:15:00,202.58,202.71,202.58,202.7,3370.0,193.1617,193.2857,193.1617,193.2761,3370.0
2021-12-16 13:20:00,202.74,202.81,202.63,202.71,6060.0,193.3143,193.381,193.2094,193.2857,6060.0
2021-12-16 13:25:00,202.7,202.92,202.63,202.63,4153.0,193.2761,193.4859,193.2094,193.2094,4153.0
2021-12-16 13:30:00,202.58,202.64,202.38,202.38,2906.0,193.1617,193.2189,192.971,192.971,2906.0
2021-12-16 13:35:00,202.38,202.4,202.26,202.33,5060.0,192.971,192.9901,192.8566,192.9233,5060.0
2021-12-16 13:40:00,202.38,202.45,202.3,202.43,9297.0,192.971,193.0377,192.8947,193.0187,9297.0
2021-12-16 13:45:00,202.45,202.61,202.25,202.61,5707.0,193.0377,193.1903,192.847,193.1903,5707.0
2021-12-16 13:50:00,202.63,202.63,202.51,202.51,1400.0,193.2094,193.2094,193.095,193.095,1400.0
2021-12-16 13:55:00,202.52,202.52,202.4,202.4,3786.0,193.1045,193.1045,192.9901,192.9901,3786.0
2021-12-16 14:00:00,202.47,202.67,202.38,202.67,4369.0,193.0568,193.2475,192.971,193.2475,4369.0
2021-12-16 14:05:00,202.71,202.71,202.4,202.47,7142.0,193.2857,193.2857,192.9901,193.0568,7142.0
2021-12-16 14:10:00,202.38,202.45,202.23,202.24,3807.0,192.971,193.0377,192.828,192.8375,3807.0
2021-12-16 14:15:00,202.31,202.56,202.2,202.56,6204.0,192.9042,193.1426,192.7994,193.1426,6204.0
2021-12-16 14:20:00,202.6,202.6,202.32,202.32,3840.0,193.1808,193.1808,192.9138,192.9138,3840.0
2021-12-16 14:25:00,202.22,202.23,201.92,201.92,11370.0,192.8184,192.828,192.5324,192.5324,11370.0
2021-12-16 14:30:00,201.9,201.9,201.72,201.85,4001.0,192.5133,192.5133,192.3417,192.4656,4001.0
2021-12-16 14:35:00,201.79,201.93,201.65,201.89,10094.0,192.4084,192.5419,192.2749,192.5038,10094.0
2021-12-16 14:40:00,201.9,202.05,201.62,201.7,3432.0,192.5133,192.6563,192.2463,192.3226,3432.0
2021-12-16 14:45:00,201.65,201.65,201.05,201.06,2013.0,192.2749,192.2749,191.7028,191.7124,2013.0
2021-12-16 14:50:00,201.08,201.13,200.86,200.89,6105.0,191.7314,191.7791,191.5217,191.5503,6105.0
2021-12-16 14:55:00,200.81,201.29,200.71,201.21,8912.0,191.474,191.9317,191.3786,191.8554,8912.0
2021-12-16 15:00:00,201.12,201.23,201.03,201.23,4211.0,191.7696,191.8745,191.6838,191.8745,4211.0
2021-12-16 15:05:00,201.22,201.41,201.11,201.11,4452.0,191.8649,192.0461,191.76,191.76,4452.0
2021-12-16 15:10:00,200.98,201.2,200.94,201.06,5609.0,191.6361,191.8459,191.5979,191.7124,5609.0
2021-12-16 15:15:00,201.01,201.53,201.0,201.53,7684.0,191.6647,192.1605,191.6552,192.1605,7684.0
2021-12-16 15:20:00,201.47,201.87,201.47,201.77,4061.0,192.1033,192.4847,192.1033,192.3894,4061.0
2021-12-16 15:25:00,201.79,202.3,201.71,202.25,7624.0,192.4084,192.8947,192.3321,192.847,7624.0
2021-12-16 15:30:00,202.29,202.47,202.12,202.47,7026.0,192.8852,193.0568,192.7231,193.0568,7026.0
2021-12-16 15:35:00,202.42,202.81,202.32,202.81,6068.0,193.0091,193.381,192.9138,193.381,6068.0
2021-12-16 15:40:00,202.83,203.23,202.72,202.84,10400.0,193.4001,193.7815,193.2952,193.4096,10400.0
2021-12-16 15:45:00,202.85,202.85,202.31,202.31,14626.0,193.4191,193.4191,192.9042,192.9042,14626.0
2021-12-16 15:50:00,202.38,203.04,202.24,202.6,32338.0,192.971,193.6003,192.8375,193.1808,32338.0
2021-12-16 15:55:00,202.55,202.64,202.11,202.12,70220.0,193.1331,193.2189,192.7135,192.7231,70220.0
2021-12-17 09:30:00,201.59,201.65,200.62,201.35,168561.0,192.2177,192.2749,191.2928,191.9889,168561.0
2021-12-17 09:35:00,201.15,201.42,200.43,200.58,6704.0,191.7982,192.0556,191.1117,191.2547,6704.0
2021-12-17 09:40:00,200.4,200.53,200.18,200.36,3004.0,191.083,191.207,190.8733,191.0449,3004.0
2021-12-17 09:45:00,200.32,200.55,199.85,200.44,6257.0,191.0068,191.2261,190.5586,191.1212,6257.0
2021-12-17 09:50:00,200.99,201.15,200.49,200.49,14889.0,191.6456,191.7982,191.1689,191.1689,14889.0
2021-12-17 09:55:00,200.59,200.59,200.32,200.5,1000.0,191.2642,191.2642,191.0068,191.1784,1000.0
2021-12-17 10:00:00,200.21,200.35,199.62,199.79,4394.0,190.9019,191.0354,190.3393,190.5014,4394.0
2021-12-17 10:05:00,199.79,199.79,199.23,199.45,3129.0,190.5014,190.5014,189.9674,190.1772,3129.0
2021-12-17 10:10:00,199.44,199.97,199.37,199.57,5071.0,190.1677,190.673,190.1009,190.2916,5071.0
2021-12-17 10:15:00,199.41,199.41,198.92,199.08,2837.0,190.1391,190.1391,189.6719,189.8244,2837.0
2021-12-17 10:20:00,198.83,199.09,198.74,198.9,2892.0,189.586,189.834,189.5002,189.6528,2892.0
2021-12-17 10:25:00,199.06,199.17,198.78,198.93,4972.0,189.8053,189.9102,189.5384,189.6814,4972.0
2021-12-17 10:30:00,198.98,199.54,198.87,199.53,1752.0,189.7291,190.263,189.6242,190.2535,1752.0
2021-12-17 10:35:00,199.53,199.88,199.4,199.5,5755.0,190.2535,190.5872,190.1295,190.2249,5755.0
2021-12-17 10:40:00,199.65,199.86,199.48,199.51,7379.0,190.3679,190.5682,190.2058,190.2344,7379.0
2021-12-17 10:45:00,199.51,199.97,199.5,199.84,7637.0,190.2344,190.673,190.2249,190.5491,7637.0
2021-12-17 10:50:00,199.92,199.98,199.65,199.98,3918.0,190.6254,190.6826,190.3679,190.6826,3918.0
2021-12-17 10:55:00,200.48,200.48,200.01,200.29,7956.0,191.1593,191.1593,190.7112,190.9782,7956.0
2021-12-17 11:00:00,200.4,200.41,199.98,200.02,7822.0,191.083,191.0926,190.6826,190.7207,7822.0
2021-12-17 11:05:00,200.08,200.37,199.84,200.36,3185.0,190.7779,191.0544,190.5491,191.0449,3185.0
2021-12-17 11:10:00,200.4,201.0,200.37,201.0,1234.0,191.083,191.6552,191.0544,191.6552,1234.0
2021-12-17 11:15:00,201.0,201.0,200.55,200.77,6192.0,191.6552,191.6552,191.2261,191.4358,6192.0
2021-12-17 11:20:00,200.63,200.66,200.52,200.52,3449.0,191.3024,191.331,191.1975,191.1975,3449.0
2021-12-17 11:25:00,200.49,200.61,200.38,200.61,2521.0,191.1689,191.2833,191.064,191.2833,2521.0
2021-12-17 11:30:00,200.47,200.63,199.8,199.8,4192.0,191.1498,191.3024,190.5109,190.5109,4192.0
2021-12-17 11:35:00,199.84,199.84,199.08,199.2,3196.0,190.5491,190.5491,189.8244,189.9388,3196.0
2021-12-17 11:40:00,199.1,199.1,198.49,198.61,3584.0,189.8435,189.8435,189.2618,189.3763,3584.0
2021-12-17 11:45:00,198.61,198.64,198.03,198.03,3075.0,189.3763,189.4049,188.8232,188.8232,3075.0
2021-12-17 11:50:00,198.14,198.23,197.69,197.88,3225.0,188.9281,189.0139,188.499,188.6802,3225.0
2021-12-17 11:55:00,197.79,198.09,197.61,198.09,4622.0,188.5944,188.8804,188.4228,188.8804,4622.0
2021-12-17 12:00:00,197.94,198.01,197.61,197.75,2813.0,188.7374,188.8042,188.4228,188.5563,2813.0
2021-12-17 12:05:00,197.88,198.11,197.31,197.65,6577.0,188.6802,188.8995,188.1367,188.4609,6577.0
2021-12-17 12:10:00,197.78,198.17,197.78,198.17,1600.0,188.5849,188.9567,188.5849,188.9567,1600.0
2021-12-17 12:15:00,198.09,198.48,197.91,198.18,4400.0,188.8804,189.2523,188.7088,188.9663,4400.0
2021-12-17 12:20:00,198.26,198.43,198.26,198.3,736.0,189.0425,189.2046,189.0425,189.0807,736.0
2021-12-17 12:25:00,198.31,198.57,198.26,198.57,3123.0,189.0902,189.3381,189.0425,189.3381,3123.0
2021-12-17 12:30:00,198.66,199.04,198.49,198.97,5232.0,189.4239,189.7863,189.2618,189.7195,5232.0
2021-12-17 12:35:00,199.02,199.15,198.85,198.88,4489.0,189.7672,189.8912,189.6051,189.6337,4489.0
2021-12-17 12:40:00,198.82,198.86,198.5,198.59,6141.0,189.5765,189.6146,189.2714,189.3572,6141.0
2021-12-17 12:45:00,198.52,198.62,198.43,198.52,8732.0,189.2905,189.3858,189.2046,189.2905,8732.0
2021-12-17 12:50:00,198.55,198.64,198.05,198.05,9485.0,189.3191,189.4049,188.8423,188.8423,9485.0
2021-12-17 12:55:00,198.13,198.33,198.07,198.07,2750.0,188.9186,189.1093,188.8614,188.8614,2750.0
2021-12-17 13:00:00,198.03,198.23,197.92,198.12,8017.0,188.8232,189.0139,188.7183,188.909,8017.0
2021-12-17 13:05:00,198.04,198.04,197.64,197.75,6168.0,188.8328,188.8328,188.4514,188.5563,6168.0
2021-12-17 13:10:00,197.8,197.84,197.42,197.42,6149.0,188.6039,188.6421,188.2416,188.2416,6149.0
2021-12-17 13:15:00,197.48,197.97,197.47,197.96,5519.0,188.2988,188.766,188.2893,188.7565,5519.0
2021-12-17 13:20:00,198.04,198.14,197.91,198.02,3411.0,188.8328,188.9281,188.7088,188.8137,3411.0
2021-12-17 13:25:00,198.0,198.39,198.0,198.39,4951.0,188.7946,189.1665,188.7946,189.1665,4951.0
2021-12-17 13:30:00,198.28,198.36,198.12,198.32,5069.0,189.0616,189.1379,188.909,189.0998,5069.0
2021-12-17 13:35:00,198.41,198.51,198.18,198.18,6989.0,189.1856,189.2809,188.9663,188.9663,6989.0
2021-12-17 13:40:00,198.24,198.31,198.08,198.31,4256.0,189.0235,189.0902,188.8709,189.0902,4256.0
2021-12-17 13:45:00,198.31,198.51,198.26,198.51,6968.0,189.0902,189.2809,189.0425,189.2809,6968.0
2021-12-17 13:50:00,198.46,198.46,198.27,198.33,8484.0,189.2332,189.2332,189.0521,189.1093,8484.0
2021-12-17 13:55:00,198.33,198.41,198.11,198.28,7031.0,189.1093,189.1856,188.8995,189.0616,7031.0
2021-12-17 14:00:00,198.27,198.42,197.69,197.77,9778.0,189.0521,189.1951,188.499,188.5753,9778.0
2021-12-17 14:05:00,197.85,198.06,197.75,198.02,4293.0,188.6516,188.8518,188.5563,188.8137,4293.0
2021-12-17 14:10:00,198.02,198.32,197.95,197.95,6696.0,188.8137,189.0998,188.747,188.747,6696.0
2021-12-17 14:15:00,197.95,198.04,197.81,197.85,7475.0,188.747,188.8328,188.6135,188.6516,7475.0
2021-12-17 14:20:00,197.84,197.87,197.53,197.53,9176.0,188.6421,188.6707,188.3465,188.3465,9176.0
2021-12-17 14:25:00,197.38,197.57,197.11,197.15,10450.0,188.2035,188.3846,187.946,187.9841,10450.0
2021-12-17 14:30:00,197.15,197.25,196.96,197.03,7377.0,187.9841,188.0795,187.803,187.8697,7377.0
2021-12-17 14:35:00,197.0,197.13,196.75,197.0,14947.0,187.8411,187.9651,187.6027,187.8411,14947.0
2021-12-17 14:40:00,196.97,197.15,196.83,197.08,9996.0,187.8125,187.9841,187.679,187.9174,9996.0
2021-12-17 14:45:00,197.16,197.4,197.12,197.35,6981.0,187.9937,188.2225,187.9555,188.1748,6981.0
2021-12-17 14:50:00,197.37,197.42,196.96,196.97,9618.0,188.1939,188.2416,187.803,187.8125,9618.0
2021-12-17 14:55:00,196.93,197.02,196.8,196.9,8238.0,187.7744,187.8602,187.6504,187.7458,8238.0
2021-12-17 15:00:00,196.97,197.25,196.81,196.84,13397.0,187.8125,188.0795,187.66,187.6886,13397.0
2021-12-17 15:05:00,196.84,197.04,196.78,196.92,11457.0,187.6886,187.8793,187.6313,187.7648,11457.0
2021-12-17 15:10:00,196.94,196.99,196.63,196.74,9645.0,187.7839,187.8316,187.4883,187.5932,9645.0
2021-12-17 15:15:00,196.77,196.84,196.48,196.7,11299.0,187.6218,187.6886,187.3453,187.5551,11299.0
2021-12-17 15:20:00,196.69,196.87,196.52,196.66,17246.0,187.5455,187.7172,187.3834,187.5169,17246.0
2021-12-17 15:25:00,196.66,196.66,196.09,196.24,16776.0,187.5169,187.5169,186.9734,187.1165,16776.0
2021-12-17 15:30:00,196.28,196.39,195.73,196.03,18977.0,187.1546,187.2595,186.6302,186.9162,18977.0
2021-12-17 15:35:00,196.03,196.04,195.36,195.74,27680.0,186.9162,186.9258,186.2774,186.6397,27680.0
2021-12-17 15:40:00,195.8,195.8,195.32,195.33,30529.0,186.6969,186.6969,186.2392,186.2488,30529.0
2021-12-17 15:45:00,195.37,195.37,194.74,194.83,32361.0,186.2869,186.2869,185.6862,185.772,32361.0
2021-12-17 15:50:00,194.62,194.83,193.68,193.81,67587.0,185.5718,185.772,184.6755,184.7994,67587.0
2021-12-17 15:55:00,193.83,194.48,193.59,194.31,167981.0,184.8185,185.4383,184.5897,185.2762,167981.0
2021-12-20 09:30:00,192.72,194.3,191.52,193.38,18103.0,183.7601,185.2666,182.6159,184.3894,18103.0
2021-12-20 09:35:00,193.17,193.2,192.38,192.5,16200.0,184.1892,184.2178,183.4359,183.5503,16200.0
2021-12-20 09:40:00,192.58,192.65,191.97,192.47,7983.0,183.6266,183.6934,183.045,183.5217,7983.0
2021-12-20 09:45:00,192.29,192.94,191.86,192.13,7561.0,183.3501,183.9699,182.9401,183.1975,7561.0
2021-12-20 09:50:00,191.95,192.07,191.0,191.11,8096.0,183.0259,183.1403,182.1201,182.225,8096.0
2021-12-20 09:55:00,191.25,192.11,191.2,191.33,3965.0,182.3584,183.1785,182.3108,182.4347,3965.0
2021-12-20 10:00:00,191.48,191.78,190.89,191.23,8428.0,182.5778,182.8638,182.0152,182.3394,8428.0
2021-12-20 10:05:00,191.36,191.51,190.45,190.67,6143.0,182.4633,182.6064,181.5956,181.8054,6143.0
2021-12-20 10:10:00,190.51,190.52,190.11,190.21,4258.0,181.6529,181.6624,181.2714,181.3668,4258.0
2021-12-20 10:15:00,190.0,190.62,189.79,190.4,5345.0,181.1666,181.7577,180.9663,181.548,5345.0
2021-12-20 10:20:00,190.34,190.34,189.68,189.78,4020.0,181.4908,181.4908,180.8614,180.9568,4020.0
2021-12-20 10:25:00,189.69,190.06,189.36,189.55,5234.0,180.871,181.2238,180.5563,180.7375,5234.0
2021-12-20 10:30:00,189.46,190.04,189.37,190.04,3638.0,180.6517,181.2047,180.5659,181.2047,3638.0
2021-12-20 10:35:00,189.99,190.16,189.83,189.98,10049.0,181.157,181.3191,181.0045,181.1475,10049.0
2021-12-20 10:40:00,189.86,190.04,189.61,189.84,5462.0,181.0331,181.2047,180.7947,181.014,5462.0
2021-12-20 10:45:00,189.97,189.97,189.54,189.56,6157.0,181.138,181.138,180.7279,180.747,6157.0
2021-12-20 10:50:00,189.7,189.75,189.44,189.55,3410.0,180.8805,180.9282,180.6326,180.7375,3410.0
2021-12-20 10:55:00,189.75,189.96,189.38,189.56,4640.0,180.9282,181.1284,180.5754,180.747,4640.0
2021-12-20 11:00:00,189.5,189.5,189.18,189.46,5430.0,180.6898,180.6898,180.3847,180.6517,5430.0
2021-12-20 11:05:00,189.39,189.66,189.12,189.66,8643.0,180.5849,180.8424,180.3275,180.8424,8643.0
2021-12-20 11:10:00,189.57,189.71,189.57,189.67,3539.0,180.7566,180.89,180.7566,180.8519,3539.0
2021-12-20 11:15:00,189.67,190.02,189.57,190.02,3350.0,180.8519,181.1856,180.7566,181.1856,3350.0
2021-12-20 11:20:00,190.13,190.53,190.1,190.48,5484.0,181.2905,181.6719,181.2619,181.6242,5484.0
2021-12-20 11:25:00,190.41,190.41,189.98,190.01,4098.0,181.5575,181.5575,181.1475,181.1761,4098.0
2021-12-20 11:30:00,190.09,190.2,189.77,189.77,3522.0,181.2524,181.3573,180.9473,180.9473,3522.0
2021-12-20 11:35:00,189.77,190.04,189.63,189.96,3462.0,180.9473,181.2047,180.8138,181.1284,3462.0
2021-12-20 11:40:00,189.96,190.12,189.75,190.12,2009.0,181.1284,181.281,180.9282,181.281,2009.0
2021-12-20 11:45:00,190.06,190.12,189.93,190.09,3919.0,181.2238,181.281,181.0998,181.2524,3919.0
2021-12-20 11:50:00,190.32,190.47,190.23,190.47,7199.0,181.4717,181.6147,181.3859,181.6147,7199.0
2021-12-20 11:55:00,190.6,191.12,190.48,191.12,2043.0,181.7387,182.2345,181.6242,182.2345,2043.0
2021-12-20 12:00:00,190.91,191.15,190.83,191.15,3405.0,182.0343,182.2631,181.958,182.2631,3405.0
2021-12-20 12:05:00,191.1,191.26,191.01,191.26,4315.0,182.2154,182.368,182.1296,182.368,4315.0
2021-12-20 12:10:00,191.33,191.46,191.14,191.17,3412.0,182.4347,182.5587,182.2536,182.2822,3412.0
2021-12-20 12:15:00,191.18,191.32,191.12,191.19,3416.0,182.2917,182.4252,182.2345,182.3012,3416.0
2021-12-20 12:20:00,191.11,191.66,191.11,191.58,9967.0,182.225,182.7494,182.225,182.6731,9967.0
2021-12-20 12:25:00,191.52,191.58,191.28,191.28,7642.0,182.6159,182.6731,182.3871,182.3871,7642.0
2021-12-20 12:30:00,191.28,191.28,190.72,190.81,3197.0,182.3871,182.3871,181.8531,181.9389,3197.0
2021-12-20 12:35:00,190.96,191.03,190.88,190.92,2004.0,182.0819,182.1487,182.0056,182.0438,2004.0
2021-12-20 12:40:00,191.0,191.15,191.0,191.0,3261.0,182.1201,182.2631,182.1201,182.1201,3261.0
2021-12-20 12:45:00,190.94,191.06,190.87,191.06,4109.0,182.0629,182.1773,181.9961,182.1773,4109.0
2021-12-20 12:50:00,191.07,191.27,191.07,191.19,2459.0,182.1868,182.3775,182.1868,182.3012,2459.0
2021-12-20 12:55:00,191.09,191.12,190.74,190.74,3198.0,182.2059,182.2345,181.8722,181.8722,3198.0
2021-12-20 13:00:00,190.7,190.78,190.53,190.53,4825.0,181.834,181.9103,181.6719,181.6719,4825.0
2021-12-20 13:05:00,190.51,190.76,190.43,190.71,3465.0,181.6529,181.8912,181.5766,181.8436,3465.0
2021-12-20 13:10:00,190.78,191.09,190.78,191.09,1261.0,181.9103,182.2059,181.9103,182.2059,1261.0
2021-12-20 13:15:00,191.17,191.2,190.89,190.97,2720.0,182.2822,182.3108,182.0152,182.0915,2720.0
2021-12-20 13:20:00,190.89,191.15,190.84,190.99,4541.0,182.0152,182.2631,181.9675,182.1105,4541.0
2021-12-20 13:25:00,190.99,191.13,190.95,191.08,3211.0,182.1105,182.244,182.0724,182.1964,3211.0
2021-12-20 13:30:00,190.99,191.09,190.88,190.88,3783.0,182.1105,182.2059,182.0056,182.0056,3783.0
2021-12-20 13:35:00,190.88,191.24,190.79,191.24,3387.0,182.0056,182.3489,181.9198,182.3489,3387.0
2021-12-20 13:40:00,191.31,191.61,191.31,191.53,7619.0,182.4157,182.7017,182.4157,182.6254,7619.0
2021-12-20 13:45:00,191.53,191.71,191.5,191.54,5634.0,182.6254,182.7971,182.5968,182.635,5634.0
2021-12-20 13:50:00,191.61,191.64,191.38,191.64,4397.0,182.7017,182.7303,182.4824,182.7303,4397.0
2021-12-20 13:55:00,191.95,191.95,191.59,191.72,6289.0,183.0259,183.0259,182.6826,182.8066,6289.0
2021-12-20 14:00:00,191.64,191.89,191.58,191.83,2697.0,182.7303,182.9687,182.6731,182.9115,2697.0
2021-12-20 14:05:00,191.71,191.77,191.61,191.75,4833.0,182.7971,182.8543,182.7017,182.8352,4833.0
2021-12-20 14:10:00,191.68,191.7,191.42,191.47,4821.0,182.7685,182.7875,182.5205,182.5682,4821.0
2021-12-20 14:15:00,191.52,191.57,191.34,191.45,3074.0,182.6159,182.6636,182.4443,182.5491,3074.0
2021-12-20 14:20:00,191.5,191.61,191.39,191.44,4695.0,182.5968,182.7017,182.4919,182.5396,4695.0
2021-12-20 14:25:00,191.41,191.45,190.99,191.07,6560.0,182.511,182.5491,182.1105,182.1868,6560.0
2021-12-20 14:30:00,191.09,191.1,190.85,190.92,3822.0,182.2059,182.2154,181.977,182.0438,3822.0
2021-12-20 14:35:00,190.88,190.99,190.76,190.82,2668.0,182.0056,182.1105,181.8912,181.9484,2668.0
2021-12-20 14:40:00,190.97,191.02,190.88,191.01,1843.0,182.0915,182.1391,182.0056,182.1296,1843.0
2021-12-20 14:45:00,190.92,190.97,190.83,190.97,3208.0,182.0438,182.0915,181.958,182.0915,3208.0
2021-12-20 14:50:00,190.98,191.28,190.98,191.28,5918.0,182.101,182.3871,182.101,182.3871,5918.0
2021-12-20 14:55:00,191.43,191.52,191.0,191.0,5978.0,182.5301,182.6159,182.1201,182.1201,5978.0
2021-12-20 15:00:00,191.08,191.61,191.08,191.55,2843.0,182.1964,182.7017,182.1964,182.6445,2843.0
2021-12-20 15:05:00,191.54,191.72,191.51,191.53,10547.0,182.635,182.8066,182.6064,182.6254,10547.0
2021-12-20 15:10:00,191.65,191.76,191.45,191.47,4355.0,182.7399,182.8447,182.5491,182.5682,4355.0
2021-12-20 15:15:00,191.32,191.59,191.32,191.48,7347.0,182.4252,182.6826,182.4252,182.5778,7347.0
2021-12-20 15:20:00,191.5,191.68,191.32,191.33,7219.0,182.5968,182.7685,182.4252,182.4347,7219.0
2021-12-20 15:25:00,191.33,191.81,191.27,191.66,8902.0,182.4347,182.8924,182.3775,182.7494,8902.0
2021-12-20 15:30:00,191.47,191.47,191.23,191.27,6444.0,182.5682,182.5682,182.3394,182.3775,6444.0
2021-12-20 15:35:00,191.23,191.54,191.21,191.46,5044.0,182.3394,182.635,182.3203,182.5587,5044.0
2021-12-20 15:40:00,191.51,191.64,191.29,191.52,11497.0,182.6064,182.7303,182.3966,182.6159,11497.0
2021-12-20 15:45:00,191.42,191.7,191.39,191.63,12974.0,182.5205,182.7875,182.4919,182.7208,12974.0
2021-12-20 15:50:00,191.79,192.08,191.63,191.85,17484.0,182.8733,183.1499,182.7208,182.9306,17484.0
2021-12-20 15:55:00,191.9,192.07,191.71,191.87,77414.0,182.9782,183.1403,182.7971,182.9496,77414.0
2021-12-21 09:30:00,193.68,194.12,193.17,194.04,13471.0,184.6755,185.095,184.1892,185.0187,13471.0
2021-12-21 09:35:00,193.9,194.04,193.65,193.82,3574.0,184.8852,185.0187,184.6469,184.809,3574.0
2021-12-21 09:40:00,193.73,193.78,192.97,193.0,3781.0,184.7231,184.7708,183.9985,184.0271,3781.0
2021-12-21 09:45:00,193.28,193.7,192.81,192.81,6323.0,184.2941,184.6945,183.8459,183.8459,6323.0
2021-12-21 09:50:00,192.61,192.84,192.42,192.48,3040.0,183.6552,183.8745,183.4741,183.5313,3040.0
2021-12-21 09:55:00,192.37,192.93,192.37,192.92,2780.0,183.4264,183.9603,183.4264,183.9508,2780.0
2021-12-21 10:00:00,192.91,192.96,192.44,192.55,4080.0,183.9413,183.9889,183.4931,183.598,4080.0
2021-12-21 10:05:00,192.35,192.48,192.03,192.47,4087.0,183.4073,183.5313,183.1022,183.5217,4087.0
2021-12-21 10:10:00,192.67,192.84,192.51,192.84,4164.0,183.7124,183.8745,183.5599,183.8745,4164.0
2021-12-21 10:15:00,192.95,193.68,192.84,193.56,3944.0,183.9794,184.6755,183.8745,184.5611,3944.0
2021-12-21 10:20:00,193.59,194.15,193.58,193.86,8371.0,184.5897,185.1236,184.5801,184.8471,8371.0
2021-12-21 10:25:00,193.89,193.9,193.13,193.4,5211.0,184.8757,184.8852,184.151,184.4085,5211.0
2021-12-21 10:30:00,193.24,193.38,193.11,193.12,2305.0,184.2559,184.3894,184.132,184.1415,2305.0
2021-12-21 10:35:00,193.19,193.47,193.05,193.09,1775.0,184.2083,184.4752,184.0748,184.1129,1775.0
2021-12-21 10:40:00,193.33,193.38,193.17,193.38,1210.0,184.3417,184.3894,184.1892,184.3894,1210.0
2021-12-21 10:45:00,193.34,193.38,193.04,193.04,2367.0,184.3513,184.3894,184.0652,184.0652,2367.0
2021-12-21 10:50:00,193.05,193.19,192.97,192.99,1548.0,184.0748,184.2083,183.9985,184.0176,1548.0
2021-12-21 10:55:00,193.04,193.31,193.01,193.08,4041.0,184.0652,184.3227,184.0366,184.1034,4041.0
2021-12-21 11:00:00,193.12,193.27,193.06,193.06,2679.0,184.1415,184.2845,184.0843,184.0843,2679.0
2021-12-21 11:05:00,193.09,193.16,192.88,193.02,3368.0,184.1129,184.1796,183.9127,184.0462,3368.0
2021-12-21 11:10:00,193.05,193.36,192.94,193.36,3150.0,184.0748,184.3704,183.9699,184.3704,3150.0
2021-12-21 11:15:00,193.22,193.33,193.11,193.24,3768.0,184.2369,184.3417,184.132,184.2559,3768.0
2021-12-21 11:20:00,193.25,193.37,193.23,193.37,3334.0,184.2655,184.3799,184.2464,184.3799,3334.0
2021-12-21 11:25:00,193.2,193.28,193.12,193.19,1970.0,184.2178,184.2941,184.1415,184.2083,1970.0
2021-12-21 11:30:00,193.36,193.49,193.36,193.39,1723.0,184.3704,184.4943,184.3704,184.399,1723.0
2021-12-21 11:35:00,193.55,193.97,193.55,193.84,2797.0,184.5515,184.952,184.5515,184.828,2797.0
2021-12-21 11:40:00,193.87,194.53,193.87,194.44,4333.0,184.8566,185.486,184.8566,185.4001,4333.0
2021-12-21 11:45:00,194.52,194.53,194.12,194.26,2969.0,185.4764,185.486,185.095,185.2285,2969.0
2021-12-21 11:50:00,194.25,194.44,194.24,194.25,2240.0,185.219,185.4001,185.2094,185.219,2240.0
2021-12-21 11:55:00,194.22,194.38,194.13,194.16,3300.0,185.1904,185.3429,185.1046,185.1332,3300.0
2021-12-21 12:00:00,194.29,194.36,194.12,194.12,2908.0,185.2571,185.3239,185.095,185.095,2908.0
2021-12-21 12:05:00,194.18,194.47,194.17,194.46,1402.0,185.1522,185.4287,185.1427,185.4192,1402.0
2021-12-21 12:10:00,194.51,194.68,194.39,194.68,1130.0,185.4669,185.629,185.3525,185.629,1130.0
2021-12-21 12:15:00,194.69,194.8,194.62,194.72,5150.0,185.6385,185.7434,185.5718,185.6671,5150.0
2021-12-21 12:20:00,194.79,194.8,194.64,194.7,1240.0,185.7339,185.7434,185.5908,185.6481,1240.0
2021-12-21 12:25:00,194.65,194.72,194.29,194.34,4783.0,185.6004,185.6671,185.2571,185.3048,4783.0
2021-12-21 12:30:00,194.37,194.48,194.27,194.46,2367.0,185.3334,185.4383,185.238,185.4192,2367.0
2021-12-21 12:35:00,194.49,194.57,194.38,194.5,1832.0,185.4478,185.5241,185.3429,185.4573,1832.0
2021-12-21 12:40:00,194.57,194.71,194.46,194.46,1722.0,185.5241,185.6576,185.4192,185.4192,1722.0
2021-12-21 12:45:00,194.45,194.82,194.45,194.78,1320.0,185.4097,185.7625,185.4097,185.7243,1320.0
2021-12-21 12:50:00,194.79,195.0,194.78,194.86,6904.0,185.7339,185.9341,185.7243,185.8006,6904.0
2021-12-21 12:55:00,194.96,194.96,194.86,194.87,2718.0,185.896,185.896,185.8006,185.8101,2718.0
2021-12-21 13:00:00,194.84,194.86,194.56,194.56,1711.0,185.7815,185.8006,185.5146,185.5146,1711.0
2021-12-21 13:05:00,194.59,194.75,194.54,194.67,1861.0,185.5432,185.6957,185.4955,185.6194,1861.0
2021-12-21 13:10:00,194.76,194.79,194.62,194.71,2464.0,185.7053,185.7339,185.5718,185.6576,2464.0
2021-12-21 13:15:00,194.69,194.73,194.64,194.64,700.0,185.6385,185.6767,185.5908,185.5908,700.0
2021-12-21 13:20:00,194.67,194.78,194.6,194.71,3635.0,185.6194,185.7243,185.5527,185.6576,3635.0
2021-12-21 13:25:00,194.71,194.76,194.63,194.63,1150.0,185.6576,185.7053,185.5813,185.5813,1150.0
2021-12-21 13:30:00,194.72,194.84,194.72,194.78,1546.0,185.6671,185.7815,185.6671,185.7243,1546.0
2021-12-21 13:35:00,194.94,195.21,194.93,195.21,2752.0,185.8769,186.1343,185.8674,186.1343,2752.0
2021-12-21 13:40:00,195.25,195.34,195.12,195.13,2777.0,186.1725,186.2583,186.0485,186.0581,2777.0
2021-12-21 13:45:00,195.34,195.38,195.21,195.22,1090.0,186.2583,186.2964,186.1343,186.1439,1090.0
2021-12-21 13:50:00,195.31,195.31,195.21,195.26,1689.0,186.2297,186.2297,186.1343,186.182,1689.0
2021-12-21 13:55:00,195.24,195.34,195.13,195.13,2530.0,186.1629,186.2583,186.0581,186.0581,2530.0
2021-12-21 14:00:00,195.04,195.39,195.0,195.28,7817.0,185.9722,186.306,185.9341,186.2011,7817.0
2021-12-21 14:05:00,195.3,195.3,195.16,195.16,600.0,186.2202,186.2202,186.0867,186.0867,600.0
2021-12-21 14:10:00,195.25,195.26,195.02,195.07,3812.0,186.1725,186.182,185.9532,186.0008,3812.0
2021-12-21 14:15:00,195.03,195.03,194.77,194.88,1528.0,185.9627,185.9627,185.7148,185.8197,1528.0
2021-12-21 14:20:00,194.88,194.94,194.62,194.62,6411.0,185.8197,185.8769,185.5718,185.5718,6411.0
2021-12-21 14:25:00,194.72,194.78,194.66,194.67,4249.0,185.6671,185.7243,185.6099,185.6194,4249.0
2021-12-21 14:30:00,194.74,194.74,194.58,194.59,4791.0,185.6862,185.6862,185.5336,185.5432,4791.0
2021-12-21 14:35:00,194.55,194.58,194.28,194.28,5305.0,185.505,185.5336,185.2476,185.2476,5305.0
2021-12-21 14:40:00,194.27,194.48,194.27,194.39,6083.0,185.238,185.4383,185.238,185.3525,6083.0
2021-12-21 14:45:00,194.39,194.43,194.29,194.31,8617.0,185.3525,185.3906,185.2571,185.2762,8617.0
2021-12-21 14:50:00,194.36,194.37,194.23,194.3,6136.0,185.3239,185.3334,185.1999,185.2666,6136.0
2021-12-21 14:55:00,194.3,194.57,194.3,194.56,4366.0,185.2666,185.5241,185.2666,185.5146,4366.0
2021-12-21 15:00:00,194.51,194.56,194.44,194.51,9723.0,185.4669,185.5146,185.4001,185.4669,9723.0
2021-12-21 15:05:00,194.47,194.5,194.31,194.39,8554.0,185.4287,185.4573,185.2762,185.3525,8554.0
2021-12-21 15:10:00,194.34,194.53,194.3,194.5,9144.0,185.3048,185.486,185.2666,185.4573,9144.0
2021-12-21 15:15:00,194.54,194.55,194.38,194.53,10516.0,185.4955,185.505,185.3429,185.486,10516.0
2021-12-21 15:20:00,194.55,194.74,194.53,194.56,14263.0,185.505,185.6862,185.486,185.5146,14263.0
2021-12-21 15:25:00,194.59,194.66,194.41,194.44,13596.0,185.5432,185.6099,185.3715,185.4001,13596.0
2021-12-21 15:30:00,194.41,194.43,194.3,194.31,14330.0,185.3715,185.3906,185.2666,185.2762,14330.0
2021-12-21 15:35:00,194.37,194.4,194.08,194.16,8990.0,185.3334,185.362,185.0569,185.1332,8990.0
2021-12-21 15:40:00,194.16,194.19,193.99,194.0,12834.0,185.1332,185.1618,184.9711,184.9806,12834.0
2021-12-21 15:45:00,193.98,193.98,193.8,193.88,15583.0,184.9615,184.9615,184.7899,184.8662,15583.0
2021-12-21 15:50:00,193.87,194.25,193.83,194.25,26744.0,184.8566,185.219,184.8185,185.219,26744.0
2021-12-21 15:55:00,194.24,194.52,194.19,194.46,51520.0,185.2094,185.4764,185.1618,185.4192,51520.0
2021-12-22 09:30:00,194.89,196.22,194.59,194.86,12927.0,185.8292,187.0974,185.5432,185.8006,12927.0
2021-12-22 09:35:00,195.63,195.63,194.7,194.79,6254.0,186.5348,186.5348,185.6481,185.7339,6254.0
2021-12-22 09:40:00,195.17,195.17,194.62,194.92,3936.0,186.0962,186.0962,185.5718,185.8578,3936.0
2021-12-22 09:45:00,194.82,195.11,194.79,194.79,3209.0,185.7625,186.039,185.7339,185.7339,3209.0
2021-12-22 09:50:00,194.75,194.87,194.67,194.87,511.0,185.6957,185.8101,185.6194,185.8101,511.0
2021-12-22 09:55:00,194.87,194.87,194.55,194.57,1541.0,185.8101,185.8101,185.505,185.5241,1541.0
2021-12-22 10:00:00,194.68,195.11,194.68,195.06,6522.0,185.629,186.039,185.629,185.9913,6522.0
2021-12-22 10:05:00,195.03,195.04,194.88,195.02,12500.0,185.9627,185.9722,185.8197,185.9532,12500.0
2021-12-22 10:10:00,195.15,195.38,195.05,195.38,900.0,186.0771,186.2964,185.9818,186.2964,900.0
2021-12-22 10:15:00,195.54,195.54,195.53,195.53,419.0,186.449,186.449,186.4395,186.4395,419.0
2021-12-22 10:20:00,195.59,195.73,195.46,195.73,1978.0,186.4967,186.6302,186.3727,186.6302,1978.0
2021-12-22 10:25:00,195.71,195.93,195.63,195.76,4368.0,186.6111,186.8209,186.5348,186.6588,4368.0
2021-12-22 10:30:00,195.78,196.0,195.68,195.81,7827.0,186.6778,186.8876,186.5825,186.7064,7827.0
2021-12-22 10:35:00,195.96,196.08,195.76,195.96,2892.0,186.8495,186.9639,186.6588,186.8495,2892.0
2021-12-22 10:40:00,196.25,196.39,196.19,196.39,1373.0,187.126,187.2595,187.0688,187.2595,1373.0
2021-12-22 10:45:00,196.38,196.38,196.07,196.08,17738.0,187.2499,187.2499,186.9544,186.9639,17738.0
2021-12-22 10:50:00,196.13,196.32,196.01,196.14,5189.0,187.0116,187.1927,186.8971,187.0211,5189.0
2021-12-22 10:55:00,196.14,196.2,195.85,195.85,4011.0,187.0211,187.0783,186.7446,186.7446,4011.0
2021-12-22 11:00:00,195.94,196.03,195.91,195.91,1092.0,186.8304,186.9162,186.8018,186.8018,1092.0
2021-12-22 11:05:00,195.86,195.97,195.77,195.78,1536.0,186.7541,186.859,186.6683,186.6778,1536.0
2021-12-22 11:10:00,195.8,195.87,195.8,195.85,1440.0,186.6969,186.7637,186.6969,186.7446,1440.0
2021-12-22 11:15:00,195.73,195.95,195.72,195.95,1695.0,186.6302,186.8399,186.6206,186.8399,1695.0
2021-12-22 11:20:00,196.02,196.06,195.69,195.69,5050.0,186.9067,186.9448,186.592,186.592,5050.0
2021-12-22 11:25:00,195.77,195.78,195.65,195.77,909.0,186.6683,186.6778,186.5539,186.6683,909.0
2021-12-22 11:30:00,195.85,196.02,195.85,196.0,1350.0,186.7446,186.9067,186.7446,186.8876,1350.0
2021-12-22 11:35:00,195.99,196.04,195.88,196.04,1334.0,186.8781,186.9258,186.7732,186.9258,1334.0
2021-12-22 11:40:00,196.06,196.06,195.97,195.97,717.0,186.9448,186.9448,186.859,186.859,717.0
2021-12-22 11:45:00,195.92,196.0,195.77,195.77,1693.0,186.8113,186.8876,186.6683,186.6683,1693.0
2021-12-22 11:50:00,195.85,195.94,195.85,195.94,600.0,186.7446,186.8304,186.7446,186.8304,600.0
2021-12-22 11:55:00,195.89,195.94,195.66,195.78,5673.0,186.7827,186.8304,186.5634,186.6778,5673.0
2021-12-22 12:00:00,195.75,195.92,195.71,195.83,2591.0,186.6492,186.8113,186.6111,186.7255,2591.0
2021-12-22 12:05:00,195.83,196.04,195.8,195.96,2281.0,186.7255,186.9258,186.6969,186.8495,2281.0
2021-12-22 12:10:00,196.0,196.0,195.58,195.59,1859.0,186.8876,186.8876,186.4871,186.4967,1859.0
2021-12-22 12:15:00,195.61,195.61,195.42,195.54,3300.0,186.5157,186.5157,186.3346,186.449,3300.0
2021-12-22 12:20:00,195.55,195.55,195.15,195.15,1648.0,186.4585,186.4585,186.0771,186.0771,1648.0
2021-12-22 12:25:00,195.26,195.46,195.25,195.35,3243.0,186.182,186.3727,186.1725,186.2678,3243.0
2021-12-22 12:30:00,195.52,195.6,195.52,195.53,501.0,186.4299,186.5062,186.4299,186.4395,501.0
2021-12-22 12:35:00,195.55,195.55,195.47,195.49,1872.0,186.4585,186.4585,186.3823,186.4013,1872.0
2021-12-22 12:40:00,195.52,195.7,195.47,195.66,1354.0,186.4299,186.6016,186.3823,186.5634,1354.0
2021-12-22 12:45:00,195.67,195.72,195.65,195.68,700.0,186.573,186.6206,186.5539,186.5825,700.0
2021-12-22 12:50:00,195.71,195.86,195.71,195.79,2571.0,186.6111,186.7541,186.6111,186.6874,2571.0
2021-12-22 12:55:00,195.91,195.95,195.91,195.95,200.0,186.8018,186.8399,186.8018,186.8399,200.0
2021-12-22 13:00:00,195.94,195.98,195.85,195.86,1824.0,186.8304,186.8685,186.7446,186.7541,1824.0
2021-12-22 13:05:00,195.9,196.11,195.87,196.11,1854.0,186.7923,186.9925,186.7637,186.9925,1854.0
2021-12-22 13:10:00,196.08,196.36,196.06,196.36,2250.0,186.9639,187.2309,186.9448,187.2309,2250.0
2021-12-22 13:15:00,196.31,196.39,196.31,196.34,2020.0,187.1832,187.2595,187.1832,187.2118,2020.0
2021-12-22 13:20:00,196.37,196.59,196.37,196.5,4890.0,187.2404,187.4502,187.2404,187.3644,4890.0
2021-12-22 13:25:00,196.51,196.69,196.51,196.6,2476.0,187.3739,187.5455,187.3739,187.4597,2476.0
2021-12-22 13:30:00,196.68,196.72,196.62,196.68,934.0,187.536,187.5741,187.4788,187.536,934.0
2021-12-22 13:35:00,196.64,196.84,196.54,196.56,3960.0,187.4979,187.6886,187.4025,187.4216,3960.0
2021-12-22 13:40:00,196.56,196.66,196.5,196.66,1627.0,187.4216,187.5169,187.3644,187.5169,1627.0
2021-12-22 13:45:00,196.55,196.66,196.55,196.66,1670.0,187.412,187.5169,187.412,187.5169,1670.0
2021-12-22 13:50:00,196.68,196.75,196.56,196.75,2482.0,187.536,187.6027,187.4216,187.6027,2482.0
2021-12-22 13:55:00,196.65,196.67,196.39,196.39,5868.0,187.5074,187.5265,187.2595,187.2595,5868.0
2021-12-22 14:00:00,196.31,196.43,196.31,196.4,11623.0,187.1832,187.2976,187.1832,187.269,11623.0
2021-12-22 14:05:00,196.4,196.41,196.25,196.29,2100.0,187.269,187.2786,187.126,187.1641,2100.0
2021-12-22 14:10:00,196.37,196.43,196.37,196.43,1219.0,187.2404,187.2976,187.2404,187.2976,1219.0
2021-12-22 14:15:00,196.38,196.41,196.18,196.18,3394.0,187.2499,187.2786,187.0592,187.0592,3394.0
2021-12-22 14:20:00,196.13,196.29,196.13,196.2,899.0,187.0116,187.1641,187.0116,187.0783,899.0
2021-12-22 14:25:00,196.11,196.11,195.78,195.83,1780.0,186.9925,186.9925,186.6778,186.7255,1780.0
2021-12-22 14:30:00,195.86,195.96,195.75,195.78,4684.0,186.7541,186.8495,186.6492,186.6778,4684.0
2021-12-22 14:35:00,195.78,195.82,195.77,195.82,1170.0,186.6778,186.716,186.6683,186.716,1170.0
2021-12-22 14:40:00,195.78,195.78,195.71,195.73,1283.0,186.6778,186.6778,186.6111,186.6302,1283.0
2021-12-22 14:45:00,195.68,195.73,195.53,195.67,1994.0,186.5825,186.6302,186.4395,186.573,1994.0
2021-12-22 14:50:00,195.62,195.76,195.57,195.75,3991.0,186.5253,186.6588,186.4776,186.6492,3991.0
2021-12-22 14:55:00,195.77,195.85,195.68,195.73,7632.0,186.6683,186.7446,186.5825,186.6302,7632.0
2021-12-22 15:00:00,195.75,196.0,195.75,196.0,4878.0,186.6492,186.8876,186.6492,186.8876,4878.0
2021-12-22 15:05:00,196.0,196.06,195.92,196.03,10631.0,186.8876,186.9448,186.8113,186.9162,10631.0
2021-12-22 15:10:00,196.03,196.27,196.0,196.2,2777.0,186.9162,187.1451,186.8876,187.0783,2777.0
2021-12-22 15:15:00,196.2,196.24,196.07,196.1,4070.0,187.0783,187.1165,186.9544,186.983,4070.0
2021-12-22 15:20:00,196.08,196.13,195.99,196.03,10397.0,186.9639,187.0116,186.8781,186.9162,10397.0
2021-12-22 15:25:00,196.01,196.33,196.0,196.2,5780.0,186.8971,187.2023,186.8876,187.0783,5780.0
2021-12-22 15:30:00,196.12,196.38,196.12,196.3,4016.0,187.002,187.2499,187.002,187.1737,4016.0
2021-12-22 15:35:00,196.36,196.44,196.03,196.19,7462.0,187.2309,187.3072,186.9162,187.0688,7462.0
2021-12-22 15:40:00,196.12,196.27,196.11,196.24,2261.0,187.002,187.1451,186.9925,187.1165,2261.0
2021-12-22 15:45:00,196.25,196.33,196.17,196.23,4067.0,187.126,187.2023,187.0497,187.1069,4067.0
2021-12-22 15:50:00,196.32,196.49,196.25,196.49,6414.0,187.1927,187.3548,187.126,187.3548,6414.0
2021-12-22 15:55:00,196.47,196.47,196.13,196.25,25346.0,187.3358,187.3358,187.0116,187.126,25346.0
2021-12-23 09:30:00,196.84,197.25,196.79,197.12,7948.0,187.6886,188.0795,187.6409,187.9555,7948.0
2021-12-23 09:35:00,197.58,197.88,197.43,197.88,3119.0,188.3942,188.6802,188.2511,188.6802,3119.0
2021-12-23 09:40:00,198.0,198.29,197.7,197.73,4269.0,188.7946,189.0711,188.5086,188.5372,4269.0
2021-12-23 09:45:00,197.73,198.19,197.54,198.19,6058.0,188.5372,188.9758,188.356,188.9758,6058.0
2021-12-23 09:50:00,198.19,198.4,198.16,198.39,4132.0,188.9758,189.176,188.9472,189.1665,4132.0
2021-12-23 09:55:00,198.35,198.67,198.24,198.55,3752.0,189.1284,189.4335,189.0235,189.3191,3752.0
2021-12-23 10:00:00,198.66,198.66,198.4,198.49,5979.0,189.4239,189.4239,189.176,189.2618,5979.0
2021-12-23 10:05:00,198.58,198.62,198.48,198.48,3261.0,189.3477,189.3858,189.2523,189.2523,3261.0
2021-12-23 10:10:00,198.48,198.64,198.4,198.64,1300.0,189.2523,189.4049,189.176,189.4049,1300.0
2021-12-23 10:15:00,198.74,198.74,198.54,198.55,2652.0,189.5002,189.5002,189.3095,189.3191,2652.0
2021-12-23 10:20:00,198.55,198.64,198.5,198.56,2079.0,189.3191,189.4049,189.2714,189.3286,2079.0
2021-12-23 10:25:00,198.55,198.56,198.3,198.3,1593.0,189.3191,189.3286,189.0807,189.0807,1593.0
2021-12-23 10:30:00,198.3,198.38,197.62,197.63,3300.0,189.0807,189.157,188.4323,188.4418,3300.0
2021-12-23 10:35:00,197.63,197.86,197.62,197.86,3682.0,188.4418,188.6611,188.4323,188.6611,3682.0
2021-12-23 10:40:00,197.79,197.79,197.43,197.43,4777.0,188.5944,188.5944,188.2511,188.2511,4777.0
2021-12-23 10:45:00,197.43,197.58,197.15,197.5,6694.0,188.2511,188.3942,187.9841,188.3179,6694.0
2021-12-23 10:50:00,197.53,197.7,197.53,197.62,1030.0,188.3465,188.5086,188.3465,188.4323,1030.0
2021-12-23 10:55:00,197.58,197.66,197.55,197.66,2701.0,188.3942,188.4704,188.3655,188.4704,2701.0
2021-12-23 11:00:00,197.61,197.61,197.39,197.43,6582.0,188.4228,188.4228,188.213,188.2511,6582.0
2021-12-23 11:05:00,197.38,197.6,197.38,197.6,2051.0,188.2035,188.4132,188.2035,188.4132,2051.0
2021-12-23 11:10:00,197.7,197.82,197.68,197.75,3568.0,188.5086,188.623,188.4895,188.5563,3568.0
2021-12-23 11:15:00,197.69,197.76,197.56,197.56,1740.0,188.499,188.5658,188.3751,188.3751,1740.0
2021-12-23 11:20:00,197.48,197.48,197.33,197.37,920.0,188.2988,188.2988,188.1558,188.1939,920.0
2021-12-23 11:25:00,197.44,197.57,197.32,197.44,7027.0,188.2607,188.3846,188.1462,188.2607,7027.0
2021-12-23 11:30:00,197.44,197.74,197.43,197.72,3844.0,188.2607,188.5467,188.2511,188.5276,3844.0
2021-12-23 11:35:00,197.7,197.8,197.55,197.55,7052.0,188.5086,188.6039,188.3655,188.3655,7052.0
2021-12-23 11:40:00,197.51,197.51,197.3,197.32,4545.0,188.3274,188.3274,188.1272,188.1462,4545.0
2021-12-23 11:45:00,197.34,197.45,197.26,197.4,5420.0,188.1653,188.2702,188.089,188.2225,5420.0
2021-12-23 11:50:00,197.33,197.39,197.07,197.08,8577.0,188.1558,188.213,187.9079,187.9174,8577.0
2021-12-23 11:55:00,197.22,197.26,197.13,197.21,3026.0,188.0509,188.089,187.9651,188.0414,3026.0
2021-12-23 12:00:00,197.28,197.33,197.27,197.3,1000.0,188.1081,188.1558,188.0986,188.1272,1000.0
2021-12-23 12:05:00,197.31,197.32,197.17,197.17,1669.0,188.1367,188.1462,188.0032,188.0032,1669.0
2021-12-23 12:10:00,197.19,197.33,197.15,197.33,5967.0,188.0223,188.1558,187.9841,188.1558,5967.0
2021-12-23 12:15:00,197.3,197.36,197.15,197.36,2130.0,188.1272,188.1844,187.9841,188.1844,2130.0
2021-12-23 12:20:00,197.36,197.47,197.32,197.47,887.0,188.1844,188.2893,188.1462,188.2893,887.0
2021-12-23 12:25:00,197.4,197.47,197.4,197.47,1241.0,188.2225,188.2893,188.2225,188.2893,1241.0
2021-12-23 12:30:00,197.54,197.58,197.4,197.45,1801.0,188.356,188.3942,188.2225,188.2702,1801.0
2021-12-23 12:35:00,197.49,197.58,197.48,197.58,6205.0,188.3083,188.3942,188.2988,188.3942,6205.0
2021-12-23 12:40:00,197.58,197.78,197.58,197.74,10802.0,188.3942,188.5849,188.3942,188.5467,10802.0
2021-12-23 12:45:00,197.73,197.73,197.49,197.66,25866.0,188.5372,188.5372,188.3083,188.4704,25866.0
2021-12-23 12:50:00,197.73,197.74,197.73,197.73,400.0,188.5372,188.5467,188.5372,188.5372,400.0
2021-12-23 12:55:00,197.72,197.75,197.55,197.55,1858.0,188.5276,188.5563,188.3655,188.3655,1858.0
2021-12-23 13:00:00,197.63,197.63,197.56,197.56,1018.0,188.4418,188.4418,188.3751,188.3751,1018.0
2021-12-23 13:05:00,197.56,197.56,197.46,197.46,1068.0,188.3751,188.3751,188.2797,188.2797,1068.0
2021-12-23 13:10:00,197.44,197.44,197.33,197.35,1410.0,188.2607,188.2607,188.1558,188.1748,1410.0
2021-12-23 13:15:00,197.32,197.32,197.31,197.31,691.0,188.1462,188.1462,188.1367,188.1367,691.0
2021-12-23 13:20:00,197.3,197.33,197.28,197.33,985.0,188.1272,188.1558,188.1081,188.1558,985.0
2021-12-23 13:25:00,197.36,197.69,197.36,197.58,3480.0,188.1844,188.499,188.1844,188.3942,3480.0
2021-12-23 13:30:00,197.58,197.58,197.52,197.58,640.0,188.3942,188.3942,188.3369,188.3942,640.0
2021-12-23 13:35:00,197.61,197.64,197.61,197.64,500.0,188.4228,188.4514,188.4228,188.4514,500.0
2021-12-23 13:40:00,197.58,197.59,197.52,197.53,1777.0,188.3942,188.4037,188.3369,188.3465,1777.0
2021-12-23 13:45:00,197.62,197.74,197.59,197.67,6228.0,188.4323,188.5467,188.4037,188.48,6228.0
2021-12-23 13:50:00,197.59,197.7,197.59,197.7,1162.0,188.4037,188.5086,188.4037,188.5086,1162.0
2021-12-23 13:55:00,197.7,197.84,197.7,197.8,3038.0,188.5086,188.6421,188.5086,188.6039,3038.0
2021-12-23 14:00:00,197.85,198.08,197.82,198.07,1675.0,188.6516,188.8709,188.623,188.8614,1675.0
2021-12-23 14:05:00,198.0,198.05,197.77,197.77,4543.0,188.7946,188.8423,188.5753,188.5753,4543.0
2021-12-23 14:10:00,197.76,197.8,197.66,197.67,1400.0,188.5658,188.6039,188.4704,188.48,1400.0
2021-12-23 14:15:00,197.62,197.65,197.52,197.65,1994.0,188.4323,188.4609,188.3369,188.4609,1994.0
2021-12-23 14:20:00,197.61,197.77,197.61,197.71,7924.0,188.4228,188.5753,188.4228,188.5181,7924.0
2021-12-23 14:25:00,197.73,197.73,197.61,197.68,3990.0,188.5372,188.5372,188.4228,188.4895,3990.0
2021-12-23 14:30:00,197.61,197.71,197.53,197.71,19926.0,188.4228,188.5181,188.3465,188.5181,19926.0
2021-12-23 14:35:00,197.68,197.9,197.68,197.85,2634.0,188.4895,188.6993,188.4895,188.6516,2634.0
2021-12-23 14:40:00,197.83,197.83,197.69,197.69,7628.0,188.6325,188.6325,188.499,188.499,7628.0
2021-12-23 14:45:00,197.69,197.82,197.68,197.8,2142.0,188.499,188.623,188.4895,188.6039,2142.0
2021-12-23 14:50:00,198.0,198.01,197.95,197.98,1429.0,188.7946,188.8042,188.747,188.7756,1429.0
2021-12-23 14:55:00,198.02,198.11,198.0,198.08,1936.0,188.8137,188.8995,188.7946,188.8709,1936.0
2021-12-23 15:00:00,198.03,198.07,197.94,198.01,4064.0,188.8232,188.8614,188.7374,188.8042,4064.0
2021-12-23 15:05:00,198.0,198.15,197.98,198.04,2563.0,188.7946,188.9377,188.7756,188.8328,2563.0
2021-12-23 15:10:00,198.08,198.13,198.05,198.12,2300.0,188.8709,188.9186,188.8423,188.909,2300.0
2021-12-23 15:15:00,198.08,198.13,198.02,198.13,1637.0,188.8709,188.9186,188.8137,188.9186,1637.0
2021-12-23 15:20:00,198.16,198.21,198.14,198.14,2200.0,188.9472,188.9949,188.9281,188.9281,2200.0
2021-12-23 15:25:00,198.14,198.14,197.89,198.02,8522.0,188.9281,188.9281,188.6897,188.8137,8522.0
2021-12-23 15:30:00,197.97,197.97,197.43,197.44,4100.0,188.766,188.766,188.2511,188.2607,4100.0
2021-12-23 15:35:00,197.39,197.7,197.29,197.67,13169.0,188.213,188.5086,188.1176,188.48,13169.0
2021-12-23 15:40:00,197.59,197.72,197.56,197.72,2961.0,188.4037,188.5276,188.3751,188.5276,2961.0
2021-12-23 15:45:00,197.8,197.91,197.79,197.86,5195.0,188.6039,188.7088,188.5944,188.6611,5195.0
2021-12-23 15:50:00,197.87,198.11,197.86,198.02,7665.0,188.6707,188.8995,188.6611,188.8137,7665.0
2021-12-23 15:55:00,198.06,198.06,197.16,197.3,100237.0,188.8518,188.8518,187.9937,188.1272,100237.0
2021-12-27 09:30:00,198.54,198.56,197.91,198.56,7744.0,189.3095,189.3286,188.7088,189.3286,7744.0
2021-12-27 09:35:00,197.93,198.73,197.92,198.73,900.0,188.7279,189.4907,188.7183,189.4907,900.0
2021-12-27 09:40:00,198.42,198.62,198.15,198.22,2525.0,189.1951,189.3858,188.9377,189.0044,2525.0
2021-12-27 09:45:00,198.25,198.34,198.01,198.01,3035.0,189.033,189.1188,188.8042,188.8042,3035.0
2021-12-27 09:50:00,198.24,198.44,198.02,198.02,2800.0,189.0235,189.2142,188.8137,188.8137,2800.0
2021-12-27 09:55:00,198.05,198.05,197.7,197.7,791.0,188.8423,188.8423,188.5086,188.5086,791.0
2021-12-27 10:00:00,197.76,198.2,197.76,198.2,1867.0,188.5658,188.9853,188.5658,188.9853,1867.0
2021-12-27 10:05:00,198.24,198.47,198.11,198.14,7072.0,189.0235,189.2428,188.8995,188.9281,7072.0
2021-12-27 10:10:00,198.15,198.38,198.11,198.11,2311.0,188.9377,189.157,188.8995,188.8995,2311.0
2021-12-27 10:15:00,198.09,198.09,197.85,197.98,1369.0,188.8804,188.8804,188.6516,188.7756,1369.0
2021-12-27 10:20:00,197.98,198.16,197.94,198.06,1476.0,188.7756,188.9472,188.7374,188.8518,1476.0
2021-12-27 10:25:00,198.17,198.25,198.07,198.17,1947.0,188.9567,189.033,188.8614,188.9567,1947.0
2021-12-27 10:30:00,198.29,198.44,198.16,198.19,3540.0,189.0711,189.2142,188.9472,188.9758,3540.0
2021-12-27 10:35:00,198.25,198.25,197.99,197.99,1549.0,189.033,189.033,188.7851,188.7851,1549.0
2021-12-27 10:40:00,198.12,198.31,198.05,198.21,2268.0,188.909,189.0902,188.8423,188.9949,2268.0
2021-12-27 10:45:00,198.23,198.37,198.09,198.33,2595.0,189.0139,189.1474,188.8804,189.1093,2595.0
2021-12-27 10:50:00,198.34,198.47,198.16,198.16,7747.0,189.1188,189.2428,188.9472,188.9472,7747.0
2021-12-27 10:55:00,198.05,198.41,198.05,198.32,3669.0,188.8423,189.1856,188.8423,189.0998,3669.0
2021-12-27 11:00:00,198.41,198.8,198.41,198.69,1528.0,189.1856,189.5574,189.1856,189.4525,1528.0
2021-12-27 11:05:00,198.77,198.96,198.77,198.93,1570.0,189.5288,189.71,189.5288,189.6814,1570.0
2021-12-27 11:10:00,198.96,198.96,198.72,198.73,1460.0,189.71,189.71,189.4812,189.4907,1460.0
2021-12-27 11:15:00,198.62,198.76,198.61,198.69,1450.0,189.3858,189.5193,189.3763,189.4525,1450.0
2021-12-27 11:20:00,198.59,198.89,198.58,198.72,1962.0,189.3572,189.6433,189.3477,189.4812,1962.0
2021-12-27 11:25:00,198.74,198.74,198.58,198.73,2102.0,189.5002,189.5002,189.3477,189.4907,2102.0
2021-12-27 11:30:00,198.7,198.76,198.58,198.58,1207.0,189.4621,189.5193,189.3477,189.3477,1207.0
2021-12-27 11:35:00,198.72,198.93,198.72,198.81,950.0,189.4812,189.6814,189.4812,189.567,950.0
2021-12-27 11:40:00,198.82,198.88,198.78,198.88,500.0,189.5765,189.6337,189.5384,189.6337,500.0
2021-12-27 11:45:00,198.84,199.02,198.84,199.02,400.0,189.5956,189.7672,189.5956,189.7672,400.0
2021-12-27 11:50:00,199.11,199.11,198.97,199.06,800.0,189.853,189.853,189.7195,189.8053,800.0
2021-12-27 11:55:00,199.08,199.08,198.92,198.93,6044.0,189.8244,189.8244,189.6719,189.6814,6044.0
2021-12-27 12:00:00,198.92,199.17,198.86,199.17,10589.0,189.6719,189.9102,189.6146,189.9102,10589.0
2021-12-27 12:05:00,199.16,199.32,199.15,199.28,862.0,189.9007,190.0533,189.8912,190.0151,862.0
2021-12-27 12:10:00,199.33,199.33,199.18,199.22,1105.0,190.0628,190.0628,189.9198,189.9579,1105.0
2021-12-27 12:15:00,199.34,199.45,199.3,199.45,1308.0,190.0723,190.1772,190.0342,190.1772,1308.0
2021-12-27 12:20:00,199.53,199.58,199.32,199.32,1719.0,190.2535,190.3012,190.0533,190.0533,1719.0
2021-12-27 12:25:00,199.32,199.33,199.32,199.33,200.0,190.0533,190.0628,190.0533,190.0628,200.0
2021-12-27 12:30:00,199.34,199.34,199.08,199.2,3046.0,190.0723,190.0723,189.8244,189.9388,3046.0
2021-12-27 12:35:00,199.24,199.24,199.23,199.23,454.0,189.977,189.977,189.9674,189.9674,454.0
2021-12-27 12:40:00,199.3,199.4,199.24,199.3,1671.0,190.0342,190.1295,189.977,190.0342,1671.0
2021-12-27 12:45:00,199.25,199.33,199.25,199.25,800.0,189.9865,190.0628,189.9865,189.9865,800.0
2021-12-27 12:50:00,199.2,199.35,199.15,199.15,3479.0,189.9388,190.0819,189.8912,189.8912,3479.0
2021-12-27 12:55:00,199.09,199.15,199.06,199.1,882.0,189.834,189.8912,189.8053,189.8435,882.0
2021-12-27 13:00:00,199.18,199.25,199.16,199.25,800.0,189.9198,189.9865,189.9007,189.9865,800.0
2021-12-27 13:05:00,199.3,199.39,199.29,199.32,930.0,190.0342,190.12,190.0247,190.0533,930.0
2021-12-27 13:10:00,199.37,199.37,199.3,199.35,900.0,190.1009,190.1009,190.0342,190.0819,900.0
2021-12-27 13:15:00,199.31,199.4,199.22,199.4,2950.0,190.0437,190.1295,189.9579,190.1295,2950.0
2021-12-27 13:20:00,199.4,199.44,199.37,199.44,1101.0,190.1295,190.1677,190.1009,190.1677,1101.0
2021-12-27 13:25:00,199.49,199.53,199.38,199.38,600.0,190.2154,190.2535,190.1105,190.1105,600.0
2021-12-27 13:30:00,199.46,199.46,199.46,199.46,400.0,190.1868,190.1868,190.1868,190.1868,400.0
2021-12-27 13:35:00,199.51,199.57,199.51,199.56,400.0,190.2344,190.2916,190.2344,190.2821,400.0
2021-12-27 13:40:00,199.51,199.51,199.41,199.47,904.0,190.2344,190.2344,190.1391,190.1963,904.0
2021-12-27 13:45:00,199.48,199.51,199.39,199.51,1163.0,190.2058,190.2344,190.12,190.2344,1163.0
2021-12-27 13:50:00,199.48,199.53,199.48,199.53,826.0,190.2058,190.2535,190.2058,190.2535,826.0
2021-12-27 13:55:00,199.54,199.54,199.41,199.53,2370.0,190.263,190.263,190.1391,190.2535,2370.0
2021-12-27 14:00:00,199.53,199.53,199.47,199.49,1250.0,190.2535,190.2535,190.1963,190.2154,1250.0
2021-12-27 14:05:00,199.57,199.74,199.57,199.59,2257.0,190.2916,190.4537,190.2916,190.3107,2257.0
2021-12-27 14:10:00,199.6,199.64,199.52,199.52,3105.0,190.3202,190.3584,190.244,190.244,3105.0
2021-12-27 14:15:00,199.54,199.56,199.35,199.35,4539.0,190.263,190.2821,190.0819,190.0819,4539.0
2021-12-27 14:20:00,199.35,199.53,199.35,199.5,1050.0,190.0819,190.2535,190.0819,190.2249,1050.0
2021-12-27 14:25:00,199.59,199.72,199.59,199.7,3148.0,190.3107,190.4347,190.3107,190.4156,3148.0
2021-12-27 14:30:00,199.7,199.7,199.65,199.65,722.0,190.4156,190.4156,190.3679,190.3679,722.0
2021-12-27 14:35:00,199.62,199.72,199.56,199.56,1740.0,190.3393,190.4347,190.2821,190.2821,1740.0
2021-12-27 14:40:00,199.53,199.6,199.44,199.44,2802.0,190.2535,190.3202,190.1677,190.1677,2802.0
2021-12-27 14:45:00,199.45,199.45,199.24,199.25,1900.0,190.1772,190.1772,189.977,189.9865,1900.0
2021-12-27 14:50:00,199.3,199.3,199.16,199.17,541.0,190.0342,190.0342,189.9007,189.9102,541.0
2021-12-27 14:55:00,199.26,199.46,199.17,199.45,1392.0,189.996,190.1868,189.9102,190.1772,1392.0
2021-12-27 15:00:00,199.24,199.24,199.2,199.24,781.0,189.977,189.977,189.9388,189.977,781.0
2021-12-27 15:05:00,199.25,199.26,199.16,199.25,1917.0,189.9865,189.996,189.9007,189.9865,1917.0
2021-12-27 15:10:00,199.21,199.28,199.06,199.28,2609.0,189.9484,190.0151,189.8053,190.0151,2609.0
2021-12-27 15:15:00,199.23,199.25,199.07,199.22,2043.0,189.9674,189.9865,189.8149,189.9579,2043.0
2021-12-27 15:20:00,199.22,199.34,199.19,199.25,8082.0,189.9579,190.0723,189.9293,189.9865,8082.0
2021-12-27 15:25:00,199.19,199.47,199.19,199.47,6457.0,189.9293,190.1963,189.9293,190.1963,6457.0
2021-12-27 15:30:00,199.46,199.72,199.39,199.68,4177.0,190.1868,190.4347,190.12,190.3965,4177.0
2021-12-27 15:35:00,199.64,199.64,199.54,199.62,2019.0,190.3584,190.3584,190.263,190.3393,2019.0
2021-12-27 15:40:00,199.62,199.87,199.59,199.77,4200.0,190.3393,190.5777,190.3107,190.4823,4200.0
2021-12-27 15:45:00,199.86,200.05,199.83,200.05,7435.0,190.5682,190.7493,190.5395,190.7493,7435.0
2021-12-27 15:50:00,200.16,200.26,199.81,200.19,28335.0,190.8542,190.9496,190.5205,190.8828,28335.0
2021-12-27 15:55:00,200.22,200.26,199.98,200.13,62938.0,190.9114,190.9496,190.6826,190.8256,62938.0
2021-12-28 09:30:00,200.84,201.02,200.2,200.47,7799.0,191.5026,191.6742,190.8923,191.1498,7799.0
2021-12-28 09:35:00,200.44,200.75,200.43,200.75,14700.0,191.1212,191.4168,191.1117,191.4168,14700.0
2021-12-28 09:40:00,200.93,200.99,200.84,200.99,2301.0,191.5884,191.6456,191.5026,191.6456,2301.0
2021-12-28 09:45:00,201.03,201.4,201.0,201.01,1271.0,191.6838,192.0366,191.6552,191.6647,1271.0
2021-12-28 09:50:00,201.25,201.47,201.25,201.38,813.0,191.8935,192.1033,191.8935,192.0175,813.0
2021-12-28 09:55:00,201.62,201.62,201.25,201.6,1747.0,192.2463,192.2463,191.8935,192.2273,1747.0
2021-12-28 10:00:00,201.51,201.81,201.47,201.69,7530.0,192.1414,192.4275,192.1033,192.3131,7530.0
2021-12-28 10:05:00,201.57,201.63,201.3,201.38,1285.0,192.1987,192.2559,191.9412,192.0175,1285.0
2021-12-28 10:10:00,201.66,202.02,201.66,201.74,1543.0,192.2845,192.6277,192.2845,192.3607,1543.0
2021-12-28 10:15:00,201.74,201.95,201.67,201.68,7800.0,192.3607,192.561,192.294,192.3035,7800.0
2021-12-28 10:20:00,201.52,201.74,201.51,201.52,1200.0,192.151,192.3607,192.1414,192.151,1200.0
2021-12-28 10:25:00,201.67,201.67,201.53,201.53,500.0,192.294,192.294,192.1605,192.1605,500.0
2021-12-28 10:30:00,201.34,201.53,201.33,201.53,400.0,191.9793,192.1605,191.9698,192.1605,400.0
2021-12-28 10:35:00,201.7,201.72,201.48,201.48,713.0,192.3226,192.3417,192.1128,192.1128,713.0
2021-12-28 10:40:00,201.39,201.54,201.29,201.42,2190.0,192.027,192.17,191.9317,192.0556,2190.0
2021-12-28 10:45:00,201.22,201.45,201.21,201.31,2488.0,191.8649,192.0842,191.8554,191.9507,2488.0
2021-12-28 10:50:00,201.43,201.48,201.28,201.28,947.0,192.0652,192.1128,191.9221,191.9221,947.0
2021-12-28 10:55:00,201.34,201.52,201.34,201.48,800.0,191.9793,192.151,191.9793,192.1128,800.0
2021-12-28 11:00:00,201.52,201.77,201.51,201.75,1302.0,192.151,192.3894,192.1414,192.3703,1302.0
2021-12-28 11:05:00,201.7,201.7,201.57,201.65,1259.0,192.3226,192.3226,192.1987,192.2749,1259.0
2021-12-28 11:10:00,201.55,201.58,201.49,201.5,900.0,192.1796,192.2082,192.1224,192.1319,900.0
2021-12-28 11:15:00,201.58,201.58,201.36,201.41,1300.0,192.2082,192.2082,191.9984,192.0461,1300.0
2021-12-28 11:20:00,201.46,201.51,201.17,201.22,1736.0,192.0938,192.1414,191.8172,191.8649,1736.0
2021-12-28 11:25:00,201.21,201.21,201.04,201.12,1947.0,191.8554,191.8554,191.6933,191.7696,1947.0
2021-12-28 11:30:00,201.04,201.27,200.99,201.27,3266.0,191.6933,191.9126,191.6456,191.9126,3266.0
2021-12-28 11:35:00,201.32,201.4,201.32,201.37,500.0,191.9603,192.0366,191.9603,192.008,500.0
2021-12-28 11:40:00,201.41,201.46,201.31,201.46,1006.0,192.0461,192.0938,191.9507,192.0938,1006.0
2021-12-28 11:45:00,201.41,201.5,201.39,201.43,1649.0,192.0461,192.1319,192.027,192.0652,1649.0
2021-12-28 11:50:00,201.5,201.63,201.44,201.59,1208.0,192.1319,192.2559,192.0747,192.2177,1208.0
2021-12-28 11:55:00,201.62,201.66,201.56,201.64,700.0,192.2463,192.2845,192.1891,192.2654,700.0
2021-12-28 12:00:00,201.61,201.64,201.43,201.55,3266.0,192.2368,192.2654,192.0652,192.1796,3266.0
2021-12-28 12:05:00,201.62,201.67,201.5,201.67,1004.0,192.2463,192.294,192.1319,192.294,1004.0
2021-12-28 12:10:00,201.75,201.81,201.66,201.66,1068.0,192.3703,192.4275,192.2845,192.2845,1068.0
2021-12-28 12:15:00,201.66,201.66,201.66,201.66,0.0,192.2845,192.2845,192.2845,192.2845,0.0
2021-12-28 12:20:00,201.65,201.72,201.64,201.67,750.0,192.2749,192.3417,192.2654,192.294,750.0
2021-12-28 12:25:00,201.71,201.71,201.36,201.45,2101.0,192.3321,192.3321,191.9984,192.0842,2101.0
2021-12-28 12:30:00,201.41,201.41,201.05,201.05,1160.0,192.0461,192.0461,191.7028,191.7028,1160.0
2021-12-28 12:35:00,201.01,201.06,200.97,201.06,605.0,191.6647,191.7124,191.6265,191.7124,605.0
2021-12-28 12:40:00,201.09,201.17,201.08,201.13,600.0,191.741,191.8172,191.7314,191.7791,600.0
2021-12-28 12:45:00,201.2,201.28,201.13,201.14,1137.0,191.8459,191.9221,191.7791,191.7886,1137.0
2021-12-28 12:50:00,201.09,201.47,201.09,201.47,1092.0,191.741,192.1033,191.741,192.1033,1092.0
2021-12-28 12:55:00,201.55,201.58,201.48,201.5,2382.0,192.1796,192.2082,192.1128,192.1319,2382.0
2021-12-28 13:00:00,201.5,201.7,201.5,201.7,910.0,192.1319,192.3226,192.1319,192.3226,910.0
2021-12-28 13:05:00,201.79,201.81,201.74,201.75,3600.0,192.4084,192.4275,192.3607,192.3703,3600.0
2021-12-28 13:10:00,201.73,201.73,201.53,201.72,1659.0,192.3512,192.3512,192.1605,192.3417,1659.0
2021-12-28 13:15:00,201.68,201.72,201.67,201.68,20324.0,192.3035,192.3417,192.294,192.3035,20324.0
2021-12-28 13:20:00,201.73,201.73,201.47,201.47,811.0,192.3512,192.3512,192.1033,192.1033,811.0
2021-12-28 13:25:00,201.6,201.6,201.5,201.51,300.0,192.2273,192.2273,192.1319,192.1414,300.0
2021-12-28 13:30:00,201.52,201.64,201.46,201.57,1426.0,192.151,192.2654,192.0938,192.1987,1426.0
2021-12-28 13:35:00,201.59,201.65,201.55,201.55,1530.0,192.2177,192.2749,192.1796,192.1796,1530.0
2021-12-28 13:40:00,201.54,201.7,201.54,201.61,2599.0,192.17,192.3226,192.17,192.2368,2599.0
2021-12-28 13:45:00,201.55,201.76,201.55,201.7,500.0,192.1796,192.3798,192.1796,192.3226,500.0
2021-12-28 13:50:00,201.77,201.85,201.73,201.78,1225.0,192.3894,192.4656,192.3512,192.3989,1225.0
2021-12-28 13:55:00,201.79,201.86,201.79,201.79,2203.0,192.4084,192.4752,192.4084,192.4084,2203.0
2021-12-28 14:00:00,201.76,201.78,201.61,201.61,1343.0,192.3798,192.3989,192.2368,192.2368,1343.0
2021-12-28 14:05:00,201.61,201.7,201.54,201.56,1309.0,192.2368,192.3226,192.17,192.1891,1309.0
2021-12-28 14:10:00,201.51,201.51,201.39,201.42,531.0,192.1414,192.1414,192.027,192.0556,531.0
2021-12-28 14:15:00,201.48,201.58,201.39,201.52,1906.0,192.1128,192.2082,192.027,192.151,1906.0
2021-12-28 14:20:00,201.5,201.5,201.26,201.27,8667.0,192.1319,192.1319,191.9031,191.9126,8667.0
2021-12-28 14:25:00,201.17,201.17,201.01,201.01,400.0,191.8172,191.8172,191.6647,191.6647,400.0
2021-12-28 14:30:00,201.09,201.15,201.02,201.11,814.0,191.741,191.7982,191.6742,191.76,814.0
2021-12-28 14:35:00,201.07,201.16,201.03,201.03,1036.0,191.7219,191.8077,191.6838,191.6838,1036.0
2021-12-28 14:40:00,201.01,201.32,201.01,201.31,1488.0,191.6647,191.9603,191.6647,191.9507,1488.0
2021-12-28 14:45:00,201.25,201.31,201.13,201.3,1000.0,191.8935,191.9507,191.7791,191.9412,1000.0
2021-12-28 14:50:00,201.23,201.34,201.19,201.25,1066.0,191.8745,191.9793,191.8363,191.8935,1066.0
2021-12-28 14:55:00,201.28,201.37,201.25,201.25,1410.0,191.9221,192.008,191.8935,191.8935,1410.0
2021-12-28 15:00:00,201.28,201.29,201.24,201.27,1316.0,191.9221,191.9317,191.884,191.9126,1316.0
2021-12-28 15:05:00,201.27,201.61,201.27,201.61,1228.0,191.9126,192.2368,191.9126,192.2368,1228.0
2021-12-28 15:10:00,201.55,201.58,201.47,201.58,1806.0,192.1796,192.2082,192.1033,192.2082,1806.0
2021-12-28 15:15:00,201.55,201.69,201.5,201.69,1040.0,192.1796,192.3131,192.1319,192.3131,1040.0
2021-12-28 15:20:00,201.67,201.81,201.55,201.62,2906.0,192.294,192.4275,192.1796,192.2463,2906.0
2021-12-28 15:25:00,201.57,201.59,201.47,201.58,2566.0,192.1987,192.2177,192.1033,192.2082,2566.0
2021-12-28 15:30:00,201.48,201.5,201.18,201.18,2283.0,192.1128,192.1319,191.8268,191.8268,2283.0
2021-12-28 15:35:00,201.18,201.38,201.17,201.35,2185.0,191.8268,192.0175,191.8172,191.9889,2185.0
2021-12-28 15:40:00,201.31,201.51,201.29,201.42,4326.0,191.9507,192.1414,191.9317,192.0556,4326.0
2021-12-28 15:45:00,201.46,201.71,201.42,201.68,6255.0,192.0938,192.3321,192.0556,192.3035,6255.0
2021-12-28 15:50:00,201.64,201.65,201.3,201.54,23752.0,192.2654,192.2749,191.9412,192.17,23752.0
2021-12-28 15:55:00,201.53,201.65,201.43,201.58,51990.0,192.1605,192.2749,192.0652,192.2082,51990.0
2021-12-29 09:30:00,201.13,201.37,201.13,201.37,7083.0,191.7791,192.008,191.7791,192.008,7083.0
2021-12-29 09:35:00,201.76,202.4,201.76,202.4,1184.0,192.3798,192.9901,192.3798,192.9901,1184.0
2021-12-29 09:40:00,202.56,202.83,202.54,202.73,2404.0,193.1426,193.4001,193.1236,193.3047,2404.0
2021-12-29 09:45:00,202.77,203.03,202.76,202.91,1049.0,193.3429,193.5908,193.3333,193.4764,1049.0
2021-12-29 09:50:00,202.83,203.13,202.83,202.88,1098.0,193.4001,193.6861,193.4001,193.4477,1098.0
2021-12-29 09:55:00,202.88,202.95,202.73,202.82,2053.0,193.4477,193.5145,193.3047,193.3905,2053.0
2021-12-29 10:00:00,202.83,203.07,202.78,202.91,2306.0,193.4001,193.6289,193.3524,193.4764,2306.0
2021-12-29 10:05:00,203.18,203.27,203.08,203.27,1400.0,193.7338,193.8196,193.6385,193.8196,1400.0
2021-12-29 10:10:00,203.13,203.23,202.42,202.42,2676.0,193.6861,193.7815,193.0091,193.0091,2676.0
2021-12-29 10:15:00,202.31,202.81,202.26,202.68,3770.0,192.9042,193.381,192.8566,193.257,3770.0
2021-12-29 10:20:00,202.68,202.87,202.47,202.8,1083.0,193.257,193.4382,193.0568,193.3715,1083.0
2021-12-29 10:25:00,202.71,202.8,202.4,202.4,1306.0,193.2857,193.3715,192.9901,192.9901,1306.0
2021-12-29 10:30:00,202.52,202.81,202.4,202.81,1376.0,193.1045,193.381,192.9901,193.381,1376.0
2021-12-29 10:35:00,202.83,202.93,202.73,202.77,2286.0,193.4001,193.4954,193.3047,193.3429,2286.0
2021-12-29 10:40:00,202.76,202.82,202.49,202.49,1900.0,193.3333,193.3905,193.0759,193.0759,1900.0
2021-12-29 10:45:00,202.62,202.72,202.53,202.7,1304.0,193.1998,193.2952,193.114,193.2761,1304.0
2021-12-29 10:50:00,202.72,202.72,202.51,202.51,1350.0,193.2952,193.2952,193.095,193.095,1350.0
2021-12-29 10:55:00,202.65,202.65,202.38,202.43,4222.0,193.2284,193.2284,192.971,193.0187,4222.0
2021-12-29 11:00:00,202.52,202.58,202.42,202.44,1221.0,193.1045,193.1617,193.0091,193.0282,1221.0
2021-12-29 11:05:00,202.43,202.43,202.16,202.25,1033.0,193.0187,193.0187,192.7612,192.847,1033.0
2021-12-29 11:10:00,202.31,202.32,202.06,202.18,700.0,192.9042,192.9138,192.6659,192.7803,700.0
2021-12-29 11:15:00,202.34,202.42,202.29,202.34,426.0,192.9329,193.0091,192.8852,192.9329,426.0
2021-12-29 11:20:00,202.24,202.41,202.24,202.32,2579.0,192.8375,192.9996,192.8375,192.9138,2579.0
2021-12-29 11:25:00,202.45,202.64,202.45,202.61,2881.0,193.0377,193.2189,193.0377,193.1903,2881.0
2021-12-29 11:30:00,202.52,202.65,202.42,202.63,1400.0,193.1045,193.2284,193.0091,193.2094,1400.0
2021-12-29 11:35:00,202.64,202.65,202.53,202.55,800.0,193.2189,193.2284,193.114,193.1331,800.0
2021-12-29 11:40:00,202.56,202.83,202.56,202.83,538.0,193.1426,193.4001,193.1426,193.4001,538.0
2021-12-29 11:45:00,202.84,202.84,202.84,202.84,361.0,193.4096,193.4096,193.4096,193.4096,361.0
2021-12-29 11:50:00,202.88,202.99,202.84,202.97,500.0,193.4477,193.5526,193.4096,193.5336,500.0
2021-12-29 11:55:00,202.97,203.0,202.85,203.0,1198.0,193.5336,193.5622,193.4191,193.5622,1198.0
2021-12-29 12:00:00,203.0,203.0,202.87,202.94,923.0,193.5622,193.5622,193.4382,193.505,923.0
2021-12-29 12:05:00,202.93,202.93,202.85,202.85,1200.0,193.4954,193.4954,193.4191,193.4191,1200.0
2021-12-29 12:10:00,202.83,202.83,202.67,202.71,1500.0,193.4001,193.4001,193.2475,193.2857,1500.0
2021-12-29 12:15:00,202.7,202.8,202.69,202.78,500.0,193.2761,193.3715,193.2666,193.3524,500.0
2021-12-29 12:20:00,202.82,202.82,202.6,202.66,600.0,193.3905,193.3905,193.1808,193.238,600.0
2021-12-29 12:25:00,202.66,202.66,202.37,202.38,1795.0,193.238,193.238,192.9615,192.971,1795.0
2021-12-29 12:30:00,202.38,202.4,202.17,202.23,6790.0,192.971,192.9901,192.7708,192.828,6790.0
2021-12-29 12:35:00,202.23,202.5,202.23,202.34,11065.0,192.828,193.0854,192.828,192.9329,11065.0
2021-12-29 12:40:00,202.42,202.43,202.3,202.43,1114.0,193.0091,193.0187,192.8947,193.0187,1114.0
2021-12-29 12:45:00,202.5,202.69,202.5,202.67,825.0,193.0854,193.2666,193.0854,193.2475,825.0
2021-12-29 12:50:00,202.8,202.83,202.71,202.81,900.0,193.3715,193.4001,193.2857,193.381,900.0
2021-12-29 12:55:00,202.86,202.92,202.81,202.82,800.0,193.4287,193.4859,193.381,193.3905,800.0
2021-12-29 13:00:00,202.85,202.99,202.85,202.92,1127.0,193.4191,193.5526,193.4191,193.4859,1127.0
2021-12-29 13:05:00,202.93,202.99,202.92,202.93,400.0,193.4954,193.5526,193.4859,193.4954,400.0
2021-12-29 13:10:00,202.97,203.13,202.97,203.04,1020.0,193.5336,193.6861,193.5336,193.6003,1020.0
2021-12-29 13:15:00,203.09,203.12,203.04,203.06,3101.0,193.648,193.6766,193.6003,193.6194,3101.0
2021-12-29 13:20:00,203.0,203.26,202.98,203.26,1897.0,193.5622,193.8101,193.5431,193.8101,1897.0
2021-12-29 13:25:00,203.29,203.29,203.28,203.29,104.0,193.8387,193.8387,193.8292,193.8387,104.0
2021-12-29 13:30:00,203.29,203.34,203.16,203.21,3957.0,193.8387,193.8864,193.7147,193.7624,3957.0
2021-12-29 13:35:00,203.15,203.15,202.97,203.01,2577.0,193.7052,193.7052,193.5336,193.5717,2577.0
2021-12-29 13:40:00,202.96,202.97,202.8,202.83,3141.0,193.524,193.5336,193.3715,193.4001,3141.0
2021-12-29 13:45:00,202.83,202.94,202.8,202.8,919.0,193.4001,193.505,193.3715,193.3715,919.0
2021-12-29 13:50:00,202.8,202.82,202.65,202.78,2983.0,193.3715,193.3905,193.2284,193.3524,2983.0
2021-12-29 13:55:00,202.68,202.75,202.55,202.55,1808.0,193.257,193.3238,193.1331,193.1331,1808.0
2021-12-29 14:00:00,202.56,202.56,202.36,202.5,2093.0,193.1426,193.1426,192.9519,193.0854,2093.0
2021-12-29 14:05:00,202.51,202.51,202.28,202.41,1395.0,193.095,193.095,192.8756,192.9996,1395.0
2021-12-29 14:10:00,202.44,202.44,202.23,202.31,1616.0,193.0282,193.0282,192.828,192.9042,1616.0
2021-12-29 14:15:00,202.35,202.42,202.35,202.36,1200.0,192.9424,193.0091,192.9424,192.9519,1200.0
2021-12-29 14:20:00,202.34,202.46,202.28,202.28,2676.0,192.9329,193.0473,192.8756,192.8756,2676.0
2021-12-29 14:25:00,202.25,202.35,202.12,202.2,3296.0,192.847,192.9424,192.7231,192.7994,3296.0
2021-12-29 14:30:00,202.2,202.32,202.19,202.22,1000.0,192.7994,192.9138,192.7898,192.8184,1000.0
2021-12-29 14:35:00,202.21,202.37,202.17,202.3,2375.0,192.8089,192.9615,192.7708,192.8947,2375.0
2021-12-29 14:40:00,202.3,202.39,202.25,202.39,1943.0,192.8947,192.9805,192.847,192.9805,1943.0
2021-12-29 14:45:00,202.34,202.37,202.29,202.37,800.0,192.9329,192.9615,192.8852,192.9615,800.0
2021-12-29 14:50:00,202.36,202.37,202.28,202.36,1891.0,192.9519,192.9615,192.8756,192.9519,1891.0
2021-12-29 14:55:00,202.32,202.35,202.27,202.27,1496.0,192.9138,192.9424,192.8661,192.8661,1496.0
2021-12-29 15:00:00,202.27,202.48,202.27,202.48,2449.0,192.8661,193.0663,192.8661,193.0663,2449.0
2021-12-29 15:05:00,202.48,202.62,202.48,202.62,2421.0,193.0663,193.1998,193.0663,193.1998,2421.0
2021-12-29 15:10:00,202.62,202.73,202.54,202.72,2430.0,193.1998,193.3047,193.1236,193.2952,2430.0
2021-12-29 15:15:00,202.71,202.97,202.68,202.97,2418.0,193.2857,193.5336,193.257,193.5336,2418.0
2021-12-29 15:20:00,202.93,203.01,202.86,202.94,3072.0,193.4954,193.5717,193.4287,193.505,3072.0
2021-12-29 15:25:00,202.94,202.95,202.83,202.87,4220.0,193.505,193.5145,193.4001,193.4382,4220.0
2021-12-29 15:30:00,202.86,202.96,202.74,202.9,5405.0,193.4287,193.524,193.3143,193.4668,5405.0
2021-12-29 15:35:00,202.94,203.11,202.78,202.78,6220.0,193.505,193.6671,193.3524,193.3524,6220.0
2021-12-29 15:40:00,202.8,202.85,202.64,202.76,5465.0,193.3715,193.4191,193.2189,193.3333,5465.0
2021-12-29 15:45:00,202.78,203.24,202.76,203.04,8730.0,193.3524,193.791,193.3333,193.6003,8730.0
2021-12-29 15:50:00,203.06,203.14,202.82,202.85,12047.0,193.6194,193.6957,193.3905,193.4191,12047.0
2021-12-29 15:55:00,202.82,202.85,202.44,202.46,39662.0,193.3905,193.4191,193.0282,193.0473,39662.0
2021-12-30 09:30:00,203.03,203.2,202.74,203.2,3875.0,193.5908,193.7529,193.3143,193.7529,3875.0
2021-12-30 09:35:00,203.17,203.27,203.04,203.04,507.0,193.7243,193.8196,193.6003,193.6003,507.0
2021-12-30 09:40:00,202.55,202.56,202.55,202.55,125.0,193.1331,193.1426,193.1331,193.1331,125.0
2021-12-30 09:45:00,202.6,202.94,202.29,202.94,1406.0,193.1808,193.505,192.8852,193.505,1406.0
2021-12-30 09:50:00,202.72,202.72,202.08,202.09,3500.0,193.2952,193.2952,192.6849,192.6945,3500.0
2021-12-30 09:55:00,202.11,202.46,202.09,202.26,2661.0,192.7135,193.0473,192.6945,192.8566,2661.0
2021-12-30 10:00:00,202.21,202.21,201.2,201.37,11754.0,192.8089,192.8089,191.8459,192.008,11754.0
2021-12-30 10:05:00,201.37,202.22,201.37,201.89,7629.0,192.008,192.8184,192.008,192.5038,7629.0
2021-12-30 10:10:00,201.87,202.2,201.87,202.18,2591.0,192.4847,192.7994,192.4847,192.7803,2591.0
2021-12-30 10:15:00,202.23,202.33,202.1,202.1,2518.0,192.828,192.9233,192.704,192.704,2518.0
2021-12-30 10:20:00,202.16,202.16,202.07,202.09,661.0,192.7612,192.7612,192.6754,192.6945,661.0
2021-12-30 10:25:00,201.99,201.99,201.88,201.88,756.0,192.5991,192.5991,192.4942,192.4942,756.0
2021-12-30 10:30:00,201.87,201.87,201.59,201.59,1000.0,192.4847,192.4847,192.2177,192.2177,1000.0
2021-12-30 10:35:00,201.64,201.64,201.45,201.55,3213.0,192.2654,192.2654,192.0842,192.1796,3213.0
2021-12-30 10:40:00,201.61,201.75,201.54,201.63,1546.0,192.2368,192.3703,192.17,192.2559,1546.0
2021-12-30 10:45:00,201.54,201.58,201.54,201.58,220.0,192.17,192.2082,192.17,192.2082,220.0
2021-12-30 10:50:00,201.54,201.54,201.36,201.39,3139.0,192.17,192.17,191.9984,192.027,3139.0
2021-12-30 10:55:00,201.31,201.36,201.28,201.3,1790.0,191.9507,191.9984,191.9221,191.9412,1790.0
2021-12-30 11:00:00,201.39,201.52,201.24,201.52,3101.0,192.027,192.151,191.884,192.151,3101.0
2021-12-30 11:05:00,201.52,201.52,201.19,201.24,2844.0,192.151,192.151,191.8363,191.884,2844.0
2021-12-30 11:10:00,201.19,201.45,201.14,201.43,1640.0,191.8363,192.0842,191.7886,192.0652,1640.0
2021-12-30 11:15:00,201.36,201.67,201.36,201.6,2596.0,191.9984,192.294,191.9984,192.2273,2596.0
2021-12-30 11:20:00,201.55,201.64,201.55,201.64,425.0,192.1796,192.2654,192.1796,192.2654,425.0
2021-12-30 11:25:00,201.57,201.67,201.39,201.39,2802.0,192.1987,192.294,192.027,192.027,2802.0
2021-12-30 11:30:00,201.56,201.56,201.48,201.48,200.0,192.1891,192.1891,192.1128,192.1128,200.0
2021-12-30 11:35:00,201.49,201.7,201.49,201.65,1871.0,192.1224,192.3226,192.1224,192.2749,1871.0
2021-12-30 11:40:00,201.75,201.78,201.58,201.71,1412.0,192.3703,192.3989,192.2082,192.3321,1412.0
2021-12-30 11:45:00,201.56,201.72,201.5,201.6,1212.0,192.1891,192.3417,192.1319,192.2273,1212.0
2021-12-30 11:50:00,201.53,201.53,201.38,201.41,1519.0,192.1605,192.1605,192.0175,192.0461,1519.0
2021-12-30 11:55:00,201.39,201.54,201.39,201.41,2794.0,192.027,192.17,192.027,192.0461,2794.0
2021-12-30 12:00:00,201.52,201.58,201.38,201.38,5104.0,192.151,192.2082,192.0175,192.0175,5104.0
2021-12-30 12:05:00,201.35,201.46,201.29,201.45,2901.0,191.9889,192.0938,191.9317,192.0842,2901.0
2021-12-30 12:10:00,201.45,201.45,201.33,201.33,3644.0,192.0842,192.0842,191.9698,191.9698,3644.0
2021-12-30 12:15:00,201.3,201.3,200.93,200.97,10378.0,191.9412,191.9412,191.5884,191.6265,10378.0
2021-12-30 12:20:00,200.91,200.94,200.63,200.76,12772.0,191.5693,191.5979,191.3024,191.4263,12772.0
2021-12-30 12:25:00,200.84,201.15,200.8,201.05,4977.0,191.5026,191.7982,191.4645,191.7028,4977.0
2021-12-30 12:30:00,201.08,201.35,201.05,201.35,2707.0,191.7314,191.9889,191.7028,191.9889,2707.0
2021-12-30 12:35:00,201.39,201.39,201.27,201.38,1825.0,192.027,192.027,191.9126,192.0175,1825.0
2021-12-30 12:40:00,201.39,201.53,201.38,201.4,1628.0,192.027,192.1605,192.0175,192.0366,1628.0
2021-12-30 12:45:00,201.35,201.53,201.35,201.44,2016.0,191.9889,192.1605,191.9889,192.0747,2016.0
2021-12-30 12:50:00,201.4,201.42,201.35,201.36,1232.0,192.0366,192.0556,191.9889,191.9984,1232.0
2021-12-30 12:55:00,201.47,201.61,201.44,201.61,771.0,192.1033,192.2368,192.0747,192.2368,771.0
2021-12-30 13:00:00,201.61,201.61,201.49,201.51,2049.0,192.2368,192.2368,192.1224,192.1414,2049.0
2021-12-30 13:05:00,201.5,201.58,201.49,201.58,2590.0,192.1319,192.2082,192.1224,192.2082,2590.0
2021-12-30 13:10:00,201.5,201.52,201.5,201.52,592.0,192.1319,192.151,192.1319,192.151,592.0
2021-12-30 13:15:00,201.43,201.43,201.37,201.37,526.0,192.0652,192.0652,192.008,192.008,526.0
2021-12-30 13:20:00,201.38,201.42,201.26,201.26,1994.0,192.0175,192.0556,191.9031,191.9031,1994.0
2021-12-30 13:25:00,201.19,201.19,200.77,200.83,6983.0,191.8363,191.8363,191.4358,191.4931,6983.0
2021-12-30 13:30:00,200.75,200.89,200.5,200.84,14565.0,191.4168,191.5503,191.1784,191.5026,14565.0
2021-12-30 13:35:00,200.81,200.89,200.69,200.84,2828.0,191.474,191.5503,191.3596,191.5026,2828.0
2021-12-30 13:40:00,200.84,201.07,200.83,201.06,1699.0,191.5026,191.7219,191.4931,191.7124,1699.0
2021-12-30 13:45:00,201.14,201.39,201.13,201.33,2454.0,191.7886,192.027,191.7791,191.9698,2454.0
2021-12-30 13:50:00,201.33,201.61,201.33,201.49,4674.0,191.9698,192.2368,191.9698,192.1224,4674.0
2021-12-30 13:55:00,201.44,201.44,201.33,201.34,3037.0,192.0747,192.0747,191.9698,191.9793,3037.0
2021-12-30 14:00:00,201.35,201.35,201.14,201.25,3277.0,191.9889,191.9889,191.7886,191.8935,3277.0
2021-12-30 14:05:00,201.24,201.3,201.12,201.23,2208.0,191.884,191.9412,191.7696,191.8745,2208.0
2021-12-30 14:10:00,201.14,201.21,201.04,201.06,5953.0,191.7886,191.8554,191.6933,191.7124,5953.0
2021-12-30 14:15:00,201.13,201.33,201.1,201.23,4793.0,191.7791,191.9698,191.7505,191.8745,4793.0
2021-12-30 14:20:00,201.26,201.35,201.24,201.26,1888.0,191.9031,191.9889,191.884,191.9031,1888.0
2021-12-30 14:25:00,201.31,201.63,201.31,201.6,5204.0,191.9507,192.2559,191.9507,192.2273,5204.0
2021-12-30 14:30:00,201.67,201.69,201.59,201.59,728.0,192.294,192.3131,192.2177,192.2177,728.0
2021-12-30 14:35:00,201.65,201.67,201.56,201.63,2321.0,192.2749,192.294,192.1891,192.2559,2321.0
2021-12-30 14:40:00,201.67,201.83,201.67,201.79,2269.0,192.294,192.4466,192.294,192.4084,2269.0
2021-12-30 14:45:00,201.76,201.76,201.63,201.63,2032.0,192.3798,192.3798,192.2559,192.2559,2032.0
2021-12-30 14:50:00,201.61,201.69,201.57,201.64,2743.0,192.2368,192.3131,192.1987,192.2654,2743.0
2021-12-30 14:55:00,201.64,201.77,201.64,201.65,1257.0,192.2654,192.3894,192.2654,192.2749,1257.0
2021-12-30 15:00:00,201.63,201.7,201.53,201.7,1541.0,192.2559,192.3226,192.1605,192.3226,1541.0
2021-12-30 15:05:00,201.68,201.71,201.61,201.61,1785.0,192.3035,192.3321,192.2368,192.2368,1785.0
2021-12-30 15:10:00,201.55,201.58,201.39,201.39,7218.0,192.1796,192.2082,192.027,192.027,7218.0
2021-12-30 15:15:00,201.39,201.5,201.28,201.5,3369.0,192.027,192.1319,191.9221,192.1319,3369.0
2021-12-30 15:20:00,201.49,201.49,201.33,201.38,3622.0,192.1224,192.1224,191.9698,192.0175,3622.0
2021-12-30 15:25:00,201.34,201.47,201.31,201.47,3059.0,191.9793,192.1033,191.9507,192.1033,3059.0
2021-12-30 15:30:00,201.38,201.38,201.05,201.11,4950.0,192.0175,192.0175,191.7028,191.76,4950.0
2021-12-30 15:35:00,201.06,201.11,200.94,201.07,8003.0,191.7124,191.76,191.5979,191.7219,8003.0
2021-12-30 15:40:00,201.12,201.17,200.98,201.04,5678.0,191.7696,191.8172,191.6361,191.6933,5678.0
2021-12-30 15:45:00,201.01,201.2,200.83,200.96,6587.0,191.6647,191.8459,191.4931,191.617,6587.0
2021-12-30 15:50:00,200.9,200.91,200.58,200.71,30602.0,191.5598,191.5693,191.2547,191.3786,30602.0
2021-12-30 15:55:00,200.79,200.92,200.54,200.87,50259.0,191.4549,191.5789,191.2165,191.5312,50259.0
2021-12-31 09:30:00,200.44,201.0,200.26,200.89,5428.0,191.1212,191.6552,190.9496,191.5503,5428.0
2021-12-31 09:35:00,200.87,201.03,200.43,200.73,1954.0,191.5312,191.6838,191.1117,191.3977,1954.0
2021-12-31 09:40:00,200.43,200.83,200.43,200.51,632.0,191.1117,191.4931,191.1117,191.1879,632.0
2021-12-31 09:45:00,200.38,200.71,200.37,200.66,966.0,191.064,191.3786,191.0544,191.331,966.0
2021-12-31 09:50:00,200.66,201.09,200.66,200.7,3090.0,191.331,191.741,191.331,191.3691,3090.0
2021-12-31 09:55:00,200.79,200.87,200.54,200.64,1423.0,191.4549,191.5312,191.2165,191.3119,1423.0
2021-12-31 10:00:00,200.79,200.85,200.4,200.8,4955.0,191.4549,191.5121,191.083,191.4645,4955.0
2021-12-31 10:05:00,200.77,201.01,200.49,201.0,2734.0,191.4358,191.6647,191.1689,191.6552,2734.0
2021-12-31 10:10:00,200.98,201.0,200.7,200.7,1310.0,191.6361,191.6552,191.3691,191.3691,1310.0
2021-12-31 10:15:00,200.61,201.22,200.61,201.1,1822.0,191.2833,191.8649,191.2833,191.7505,1822.0
2021-12-31 10:20:00,201.09,201.12,201.03,201.04,718.0,191.741,191.7696,191.6838,191.6933,718.0
2021-12-31 10:25:00,201.27,201.4,201.21,201.4,1660.0,191.9126,192.0366,191.8554,192.0366,1660.0
2021-12-31 10:30:00,201.28,201.3,200.88,200.9,1003.0,191.9221,191.9412,191.5407,191.5598,1003.0
2021-12-31 10:35:00,200.87,200.97,200.7,200.71,1109.0,191.5312,191.6265,191.3691,191.3786,1109.0
2021-12-31 10:40:00,200.75,200.87,200.75,200.79,700.0,191.4168,191.5312,191.4168,191.4549,700.0
2021-12-31 10:45:00,200.9,200.97,200.8,200.97,1060.0,191.5598,191.6265,191.4645,191.6265,1060.0
2021-12-31 10:50:00,200.98,201.06,200.78,201.06,1500.0,191.6361,191.7124,191.4454,191.7124,1500.0
2021-12-31 10:55:00,201.16,201.26,200.94,201.25,1253.0,191.8077,191.9031,191.5979,191.8935,1253.0
2021-12-31 11:00:00,201.4,201.46,201.16,201.16,700.0,192.0366,192.0938,191.8077,191.8077,700.0
2021-12-31 11:05:00,201.18,201.48,201.18,201.46,1030.0,191.8268,192.1128,191.8268,192.0938,1030.0
2021-12-31 11:10:00,201.62,201.71,201.58,201.59,1058.0,192.2463,192.3321,192.2082,192.2177,1058.0
2021-12-31 11:15:00,201.5,201.5,201.46,201.47,636.0,192.1319,192.1319,192.0938,192.1033,636.0
2021-12-31 11:20:00,201.44,201.48,201.39,201.39,663.0,192.0747,192.1128,192.027,192.027,663.0
2021-12-31 11:25:00,201.34,201.34,201.2,201.21,866.0,191.9793,191.9793,191.8459,191.8554,866.0
2021-12-31 11:30:00,201.15,201.27,201.09,201.27,1122.0,191.7982,191.9126,191.741,191.9126,1122.0
2021-12-31 11:35:00,201.28,201.32,201.14,201.14,2034.0,191.9221,191.9603,191.7886,191.7886,2034.0
2021-12-31 11:40:00,201.18,201.18,201.0,201.0,977.0,191.8268,191.8268,191.6552,191.6552,977.0
2021-12-31 11:45:00,201.07,201.09,200.64,200.64,3084.0,191.7219,191.741,191.3119,191.3119,3084.0
2021-12-31 11:50:00,200.79,200.79,200.72,200.72,616.0,191.4549,191.4549,191.3882,191.3882,616.0
2021-12-31 11:55:00,200.62,200.74,200.54,200.57,2601.0,191.2928,191.4072,191.2165,191.2451,2601.0
2021-12-31 12:00:00,200.59,200.69,200.56,200.69,2907.0,191.2642,191.3596,191.2356,191.3596,2907.0
2021-12-31 12:05:00,200.7,200.83,200.68,200.68,1596.0,191.3691,191.4931,191.35,191.35,1596.0
2021-12-31 12:10:00,200.77,200.92,200.77,200.91,1108.0,191.4358,191.5789,191.4358,191.5693,1108.0
2021-12-31 12:15:00,200.83,200.98,200.78,200.78,1675.0,191.4931,191.6361,191.4454,191.4454,1675.0
2021-12-31 12:20:00,200.88,200.93,200.81,200.93,2694.0,191.5407,191.5884,191.474,191.5884,2694.0
2021-12-31 12:25:00,201.08,201.13,200.91,200.91,736.0,191.7314,191.7791,191.5693,191.5693,736.0
2021-12-31 12:30:00,200.98,201.02,200.93,200.98,951.0,191.6361,191.6742,191.5884,191.6361,951.0
2021-12-31 12:35:00,200.93,201.13,200.93,201.13,1640.0,191.5884,191.7791,191.5884,191.7791,1640.0
2021-12-31 12:40:00,201.08,201.21,201.07,201.18,900.0,191.7314,191.8554,191.7219,191.8268,900.0
2021-12-31 12:45:00,201.16,201.21,201.1,201.14,1002.0,191.8077,191.8554,191.7505,191.7886,1002.0
2021-12-31 12:50:00,201.21,201.45,201.21,201.34,2470.0,191.8554,192.0842,191.8554,191.9793,2470.0
2021-12-31 12:55:00,201.36,201.59,201.36,201.59,500.0,191.9984,192.2177,191.9984,192.2177,500.0
2021-12-31 13:00:00,201.54,201.66,201.5,201.66,1160.0,192.17,192.2845,192.1319,192.2845,1160.0
2021-12-31 13:05:00,201.77,201.81,201.71,201.81,1035.0,192.3894,192.4275,192.3321,192.4275,1035.0
2021-12-31 13:10:00,201.71,201.88,201.71,201.88,308.0,192.3321,192.4942,192.3321,192.4942,308.0
2021-12-31 13:15:00,201.84,201.84,201.7,201.75,675.0,192.4561,192.4561,192.3226,192.3703,675.0
2021-12-31 13:20:00,201.84,202.35,201.79,201.84,15600.0,192.4561,192.9424,192.4084,192.4561,15600.0
2021-12-31 13:25:00,201.75,201.92,201.75,201.84,2060.0,192.3703,192.5324,192.3703,192.4561,2060.0
2021-12-31 13:30:00,201.78,201.99,201.58,201.8,3617.0,192.3989,192.5991,192.2082,192.418,3617.0
2021-12-31 13:35:00,201.75,201.79,201.66,201.73,500.0,192.3703,192.4084,192.2845,192.3512,500.0
2021-12-31 13:40:00,201.73,201.86,201.71,201.84,2500.0,192.3512,192.4752,192.3321,192.4561,2500.0
2021-12-31 13:45:00,201.78,201.91,201.76,201.84,1237.0,192.3989,192.5228,192.3798,192.4561,1237.0
2021-12-31 13:50:00,201.94,202.02,201.88,201.94,900.0,192.5515,192.6277,192.4942,192.5515,900.0
2021-12-31 13:55:00,202.24,202.25,202.14,202.14,705.0,192.8375,192.847,192.7422,192.7422,705.0
2021-12-31 14:00:00,202.22,202.39,202.22,202.39,1137.0,192.8184,192.9805,192.8184,192.9805,1137.0
2021-12-31 14:05:00,202.45,202.5,202.41,202.41,885.0,193.0377,193.0854,192.9996,192.9996,885.0
2021-12-31 14:10:00,202.31,202.31,202.18,202.25,2498.0,192.9042,192.9042,192.7803,192.847,2498.0
2021-12-31 14:15:00,202.08,202.28,202.08,202.13,2136.0,192.6849,192.8756,192.6849,192.7326,2136.0
2021-12-31 14:20:00,202.03,202.18,202.02,202.02,1914.0,192.6373,192.7803,192.6277,192.6277,1914.0
2021-12-31 14:25:00,201.99,202.16,201.94,202.02,1702.0,192.5991,192.7612,192.5515,192.6277,1702.0
2021-12-31 14:30:00,201.99,202.23,201.99,202.13,1299.0,192.5991,192.828,192.5991,192.7326,1299.0
2021-12-31 14:35:00,202.18,202.29,202.1,202.28,1000.0,192.7803,192.8852,192.704,192.8756,1000.0
2021-12-31 14:40:00,202.34,202.39,202.25,202.25,1520.0,192.9329,192.9805,192.847,192.847,1520.0
2021-12-31 14:45:00,202.22,202.3,202.22,202.22,1692.0,192.8184,192.8947,192.8184,192.8184,1692.0
2021-12-31 14:50:00,202.04,202.18,202.04,202.1,1624.0,192.6468,192.7803,192.6468,192.704,1624.0
2021-12-31 14:55:00,202.22,202.24,201.9,202.13,3215.0,192.8184,192.8375,192.5133,192.7326,3215.0
2021-12-31 15:00:00,202.06,202.36,202.05,202.27,2046.0,192.6659,192.9519,192.6563,192.8661,2046.0
2021-12-31 15:05:00,202.26,202.26,202.16,202.2,2448.0,192.8566,192.8566,192.7612,192.7994,2448.0
2021-12-31 15:10:00,202.2,202.3,202.2,202.3,1116.0,192.7994,192.8947,192.7994,192.8947,1116.0
2021-12-31 15:15:00,202.15,202.38,202.15,202.38,1407.0,192.7517,192.971,192.7517,192.971,1407.0
2021-12-31 15:20:00,202.32,202.58,202.29,202.58,2824.0,192.9138,193.1617,192.8852,193.1617,2824.0
2021-12-31 15:25:00,202.56,202.66,202.56,202.63,900.0,193.1426,193.238,193.1426,193.2094,900.0
2021-12-31 15:30:00,202.64,202.64,202.38,202.43,1500.0,193.2189,193.2189,192.971,193.0187,1500.0
2021-12-31 15:35:00,202.47,202.55,202.37,202.42,2111.0,193.0568,193.1331,192.9615,193.0091,2111.0
2021-12-31 15:40:00,202.41,202.69,202.41,202.67,6132.0,192.9996,193.2666,192.9996,193.2475,6132.0
2021-12-31 15:45:00,202.79,202.85,202.59,202.66,6695.0,193.3619,193.4191,193.1712,193.238,6695.0
2021-12-31 15:50:00,202.57,202.63,201.84,201.84,15640.0,193.1522,193.2094,192.4561,192.4561,15640.0
2021-12-31 15:55:00,201.9,202.17,201.75,202.08,45055.0,192.5133,192.7708,192.3703,192.6849,45055.0
2022-01-03 09:30:00,200.38,201.65,200.07,200.2,42214.0,191.064,192.2749,190.7684,190.8923,42214.0
2022-01-03 09:35:00,200.2,200.45,198.04,198.1,18002.0,190.8923,191.1307,188.8328,188.89,18002.0
2022-01-03 09:40:00,197.86,198.06,196.71,197.03,19266.0,188.6611,188.8518,187.5646,187.8697,19266.0
2022-01-03 09:45:00,197.0,197.05,195.6,195.64,9004.0,187.8411,187.8888,186.5062,186.5443,9004.0
2022-01-03 09:50:00,195.61,196.5,195.04,195.53,15367.0,186.5157,187.3644,185.9722,186.4395,15367.0
2022-01-03 09:55:00,195.5,195.5,194.73,194.78,38993.0,186.4109,186.4109,185.6767,185.7243,38993.0
2022-01-03 10:00:00,195.0,195.2,194.23,194.89,12020.0,185.9341,186.1248,185.1999,185.8292,12020.0
2022-01-03 10:05:00,194.73,195.07,194.38,194.43,11933.0,185.6767,186.0008,185.3429,185.3906,11933.0
2022-01-03 10:10:00,194.53,195.39,194.53,195.32,7508.0,185.486,186.306,185.486,186.2392,7508.0
2022-01-03 10:15:00,195.5,195.9,195.02,195.74,6740.0,186.4109,186.7923,185.9532,186.6397,6740.0
2022-01-03 10:20:00,195.91,195.91,195.26,195.5,5093.0,186.8018,186.8018,186.182,186.4109,5093.0
2022-01-03 10:25:00,195.49,195.51,195.02,195.29,6921.0,186.4013,186.4204,185.9532,186.2106,6921.0
2022-01-03 10:30:00,195.3,195.31,194.25,194.93,18174.0,186.2202,186.2297,185.219,185.8674,18174.0
2022-01-03 10:35:00,194.91,195.08,194.67,194.99,16507.0,185.8483,186.0104,185.6194,185.9246,16507.0
2022-01-03 10:40:00,195.14,195.17,194.45,194.58,8790.0,186.0676,186.0962,185.4097,185.5336,8790.0
2022-01-03 10:45:00,194.75,195.66,194.47,195.42,4639.0,185.6957,186.5634,185.4287,186.3346,4639.0
2022-01-03 10:50:00,195.31,195.43,194.84,194.84,5985.0,186.2297,186.3441,185.7815,185.7815,5985.0
2022-01-03 10:55:00,194.83,195.24,194.76,195.11,11028.0,185.772,186.1629,185.7053,186.039,11028.0
2022-01-03 11:00:00,195.13,195.21,194.94,195.12,4479.0,186.0581,186.1343,185.8769,186.0485,4479.0
2022-01-03 11:05:00,195.0,195.29,194.85,194.89,4887.0,185.9341,186.2106,185.7911,185.8292,4887.0
2022-01-03 11:10:00,194.9,195.06,194.83,194.9,8300.0,185.8388,185.9913,185.772,185.8388,8300.0
2022-01-03 11:15:00,195.0,195.2,194.89,195.03,5976.0,185.9341,186.1248,185.8292,185.9627,5976.0
2022-01-03 11:20:00,194.98,195.75,194.98,195.65,5407.0,185.915,186.6492,185.915,186.5539,5407.0
2022-01-03 11:25:00,195.68,195.79,195.33,195.63,14612.0,186.5825,186.6874,186.2488,186.5348,14612.0
2022-01-03 11:30:00,195.57,195.58,194.94,194.99,12727.0,186.4776,186.4871,185.8769,185.9246,12727.0
2022-01-03 11:35:00,194.93,194.93,194.22,194.57,4948.0,185.8674,185.8674,185.1904,185.5241,4948.0
2022-01-03 11:40:00,194.57,194.84,194.54,194.71,6767.0,185.5241,185.7815,185.4955,185.6576,6767.0
2022-01-03 11:45:00,194.75,195.12,194.68,194.82,6313.0,185.6957,186.0485,185.629,185.7625,6313.0
2022-01-03 11:50:00,194.81,195.02,194.51,195.02,9112.0,185.7529,185.9532,185.4669,185.9532,9112.0
2022-01-03 11:55:00,194.91,195.26,194.91,195.21,5345.0,185.8483,186.182,185.8483,186.1343,5345.0
2022-01-03 12:00:00,195.13,195.15,194.81,194.98,8046.0,186.0581,186.0771,185.7529,185.915,8046.0
2022-01-03 12:05:00,194.78,195.42,194.72,195.42,3405.0,185.7243,186.3346,185.6671,186.3346,3405.0
2022-01-03 12:10:00,195.31,195.48,195.12,195.48,6753.0,186.2297,186.3918,186.0485,186.3918,6753.0
2022-01-03 12:15:00,195.43,195.68,195.3,195.49,4478.0,186.3441,186.5825,186.2202,186.4013,4478.0
2022-01-03 12:20:00,195.58,195.78,195.52,195.73,3663.0,186.4871,186.6778,186.4299,186.6302,3663.0
2022-01-03 12:25:00,195.72,196.03,195.7,195.95,3287.0,186.6206,186.9162,186.6016,186.8399,3287.0
2022-01-03 12:30:00,195.9,195.96,195.72,195.72,1919.0,186.7923,186.8495,186.6206,186.6206,1919.0
2022-01-03 12:35:00,195.71,195.84,195.3,195.3,6889.0,186.6111,186.7351,186.2202,186.2202,6889.0
2022-01-03 12:40:00,195.28,195.51,195.2,195.51,5950.0,186.2011,186.4204,186.1248,186.4204,5950.0
2022-01-03 12:45:00,195.44,195.51,195.24,195.5,8558.0,186.3536,186.4204,186.1629,186.4109,8558.0
2022-01-03 12:50:00,195.42,195.42,195.08,195.1,4395.0,186.3346,186.3346,186.0104,186.0295,4395.0
2022-01-03 12:55:00,195.13,195.34,195.08,195.09,4645.0,186.0581,186.2583,186.0104,186.0199,4645.0
2022-01-03 13:00:00,195.13,195.31,195.13,195.25,4276.0,186.0581,186.2297,186.0581,186.1725,4276.0
2022-01-03 13:05:00,195.38,195.38,194.86,194.88,16226.0,186.2964,186.2964,185.8006,185.8197,16226.0
2022-01-03 13:10:00,194.82,195.31,194.75,195.3,3394.0,185.7625,186.2297,185.6957,186.2202,3394.0
2022-01-03 13:15:00,195.24,195.4,195.09,195.39,4031.0,186.1629,186.3155,186.0199,186.306,4031.0
2022-01-03 13:20:00,195.38,195.38,194.93,195.03,2514.0,186.2964,186.2964,185.8674,185.9627,2514.0
2022-01-03 13:25:00,194.99,195.16,194.99,195.05,3536.0,185.9246,186.0867,185.9246,185.9818,3536.0
2022-01-03 13:30:00,195.07,195.11,194.7,194.72,5162.0,186.0008,186.039,185.6481,185.6671,5162.0
2022-01-03 13:35:00,194.82,194.89,194.7,194.78,2771.0,185.7625,185.8292,185.6481,185.7243,2771.0
2022-01-03 13:40:00,194.78,194.85,194.74,194.81,3690.0,185.7243,185.7911,185.6862,185.7529,3690.0
2022-01-03 13:45:00,194.85,194.92,194.82,194.9,2782.0,185.7911,185.8578,185.7625,185.8388,2782.0
2022-01-03 13:50:00,195.0,195.2,194.91,195.2,5223.0,185.9341,186.1248,185.8483,186.1248,5223.0
2022-01-03 13:55:00,195.32,195.65,195.28,195.65,2579.0,186.2392,186.5539,186.2011,186.5539,2579.0
2022-01-03 14:00:00,195.64,195.7,195.6,195.67,1751.0,186.5443,186.6016,186.5062,186.573,1751.0
2022-01-03 14:05:00,195.67,195.87,195.57,195.85,5213.0,186.573,186.7637,186.4776,186.7446,5213.0
2022-01-03 14:10:00,195.82,195.93,195.76,195.81,1960.0,186.716,186.8209,186.6588,186.7064,1960.0
2022-01-03 14:15:00,195.79,195.95,195.72,195.95,2034.0,186.6874,186.8399,186.6206,186.8399,2034.0
2022-01-03 14:20:00,195.91,195.91,195.74,195.76,2500.0,186.8018,186.8018,186.6397,186.6588,2500.0
2022-01-03 14:25:00,195.76,195.76,195.48,195.49,5383.0,186.6588,186.6588,186.3918,186.4013,5383.0
2022-01-03 14:30:00,195.47,195.66,195.47,195.52,2719.0,186.3823,186.5634,186.3823,186.4299,2719.0
2022-01-03 14:35:00,195.51,195.51,195.25,195.4,8007.0,186.4204,186.4204,186.1725,186.3155,8007.0
2022-01-03 14:40:00,195.44,195.57,195.36,195.4,7421.0,186.3536,186.4776,186.2774,186.3155,7421.0
2022-01-03 14:45:00,195.36,195.38,195.03,195.22,5341.0,186.2774,186.2964,185.9627,186.1439,5341.0
2022-01-03 14:50:00,195.19,195.33,194.91,195.07,4237.0,186.1153,186.2488,185.8483,186.0008,4237.0
2022-01-03 14:55:00,195.07,195.07,194.91,194.92,4150.0,186.0008,186.0008,185.8483,185.8578,4150.0
2022-01-03 15:00:00,194.91,194.93,194.59,194.6,2350.0,185.8483,185.8674,185.5432,185.5527,2350.0
2022-01-03 15:05:00,194.71,194.96,194.7,194.9,2747.0,185.6576,185.896,185.6481,185.8388,2747.0
2022-01-03 15:10:00,194.91,194.97,194.81,194.84,3568.0,185.8483,185.9055,185.7529,185.7815,3568.0
2022-01-03 15:15:00,194.89,195.09,194.89,195.09,3739.0,185.8292,186.0199,185.8292,186.0199,3739.0
2022-01-03 15:20:00,195.15,195.23,195.04,195.23,3643.0,186.0771,186.1534,185.9722,186.1534,3643.0
2022-01-03 15:25:00,195.23,195.25,195.04,195.14,5868.0,186.1534,186.1725,185.9722,186.0676,5868.0
2022-01-03 15:30:00,195.13,195.15,194.97,195.0,7354.0,186.0581,186.0771,185.9055,185.9341,7354.0
2022-01-03 15:35:00,194.96,195.12,194.64,194.64,20608.0,185.896,186.0485,185.5908,185.5908,20608.0
2022-01-03 15:40:00,194.66,194.95,194.24,194.35,13681.0,185.6099,185.8864,185.2094,185.3143,13681.0
2022-01-03 15:45:00,194.47,195.0,194.38,194.97,17997.0,185.4287,185.9341,185.3429,185.9055,17997.0
2022-01-03 15:50:00,195.0,195.26,194.76,194.89,34843.0,185.9341,186.182,185.7053,185.8292,34843.0
2022-01-03 15:55:00,194.87,194.93,194.62,194.86,48259.0,185.8101,185.8674,185.5718,185.8006,48259.0
2022-01-04 09:30:00,195.04,195.85,194.63,194.63,35540.0,185.9722,186.7446,185.5813,185.5813,35540.0
2022-01-04 09:35:00,194.66,195.53,194.66,194.84,11967.0,185.6099,186.4395,185.6099,185.7815,11967.0
2022-01-04 09:40:00,194.98,195.29,194.32,195.29,15467.0,185.915,186.2106,185.2857,186.2106,15467.0
2022-01-04 09:45:00,195.37,195.38,194.71,194.8,11359.0,186.2869,186.2964,185.6576,185.7434,11359.0
2022-01-04 09:50:00,194.69,194.84,194.11,194.36,23560.0,185.6385,185.7815,185.0855,185.3239,23560.0
2022-01-04 09:55:00,194.47,194.54,194.01,194.36,11790.0,185.4287,185.4955,184.9901,185.3239,11790.0
2022-01-04 10:00:00,194.35,194.58,194.04,194.11,17631.0,185.3143,185.5336,185.0187,185.0855,17631.0
2022-01-04 10:05:00,194.2,194.55,194.1,194.36,17093.0,185.1713,185.505,185.0759,185.3239,17093.0
2022-01-04 10:10:00,194.34,194.46,193.87,193.94,30126.0,185.3048,185.4192,184.8566,184.9234,30126.0
2022-01-04 10:15:00,193.95,194.37,193.8,194.18,21197.0,184.9329,185.3334,184.7899,185.1522,21197.0
2022-01-04 10:20:00,194.12,194.36,193.9,194.28,8945.0,185.095,185.3239,184.8852,185.2476,8945.0
2022-01-04 10:25:00,194.28,194.57,194.06,194.57,15379.0,185.2476,185.5241,185.0378,185.5241,15379.0
2022-01-04 10:30:00,194.61,194.86,194.41,194.86,14233.0,185.5622,185.8006,185.3715,185.8006,14233.0
2022-01-04 10:35:00,194.9,195.17,194.89,195.05,6197.0,185.8388,186.0962,185.8292,185.9818,6197.0
2022-01-04 10:40:00,195.05,195.15,194.48,194.63,19397.0,185.9818,186.0771,185.4383,185.5813,19397.0
2022-01-04 10:45:00,194.71,194.71,194.33,194.37,9327.0,185.6576,185.6576,185.2953,185.3334,9327.0
2022-01-04 10:50:00,194.53,194.57,194.18,194.29,7939.0,185.486,185.5241,185.1522,185.2571,7939.0
2022-01-04 10:55:00,194.27,194.48,194.11,194.34,7526.0,185.238,185.4383,185.0855,185.3048,7526.0
2022-01-04 11:00:00,194.39,194.65,194.19,194.19,28672.0,185.3525,185.6004,185.1618,185.1618,28672.0
2022-01-04 11:05:00,194.56,194.8,194.52,194.74,5139.0,185.5146,185.7434,185.4764,185.6862,5139.0
2022-01-04 11:10:00,194.78,195.09,194.68,194.97,10484.0,185.7243,186.0199,185.629,185.9055,10484.0
2022-01-04 11:15:00,194.97,195.09,194.82,194.93,7546.0,185.9055,186.0199,185.7625,185.8674,7546.0
2022-01-04 11:20:00,195.02,195.11,194.78,195.05,6488.0,185.9532,186.039,185.7243,185.9818,6488.0
2022-01-04 11:25:00,195.11,195.16,194.9,195.12,15590.0,186.039,186.0867,185.8388,186.0485,15590.0
2022-01-04 11:30:00,195.08,195.23,194.92,195.13,17407.0,186.0104,186.1534,185.8578,186.0581,17407.0
2022-01-04 11:35:00,195.12,195.25,195.04,195.14,9770.0,186.0485,186.1725,185.9722,186.0676,9770.0
2022-01-04 11:40:00,195.23,195.34,195.05,195.13,3925.0,186.1534,186.2583,185.9818,186.0581,3925.0
2022-01-04 11:45:00,195.13,195.65,195.03,195.4,8054.0,186.0581,186.5539,185.9627,186.3155,8054.0
2022-01-04 11:50:00,195.53,195.69,195.42,195.63,6088.0,186.4395,186.592,186.3346,186.5348,6088.0
2022-01-04 11:55:00,195.57,195.67,195.44,195.66,9236.0,186.4776,186.573,186.3536,186.5634,9236.0
2022-01-04 12:00:00,195.66,195.96,195.6,195.96,8608.0,186.5634,186.8495,186.5062,186.8495,8608.0
2022-01-04 12:05:00,196.0,196.31,195.85,196.13,6992.0,186.8876,187.1832,186.7446,187.0116,6992.0
2022-01-04 12:10:00,196.18,196.24,196.02,196.14,4676.0,187.0592,187.1165,186.9067,187.0211,4676.0
2022-01-04 12:15:00,196.13,196.23,195.97,196.18,4449.0,187.0116,187.1069,186.859,187.0592,4449.0
2022-01-04 12:20:00,196.26,196.36,196.17,196.32,2864.0,187.1355,187.2309,187.0497,187.1927,2864.0
2022-01-04 12:25:00,196.26,196.26,195.69,195.73,12263.0,187.1355,187.1355,186.592,186.6302,12263.0
2022-01-04 12:30:00,195.73,195.73,195.23,195.3,16965.0,186.6302,186.6302,186.1534,186.2202,16965.0
2022-01-04 12:35:00,195.32,195.45,195.15,195.28,21365.0,186.2392,186.3632,186.0771,186.2011,21365.0
2022-01-04 12:40:00,195.28,195.32,194.97,195.02,20489.0,186.2011,186.2392,185.9055,185.9532,20489.0
2022-01-04 12:45:00,195.06,195.24,194.98,195.14,10063.0,185.9913,186.1629,185.915,186.0676,10063.0
2022-01-04 12:50:00,195.17,195.62,195.14,195.51,7588.0,186.0962,186.5253,186.0676,186.4204,7588.0
2022-01-04 12:55:00,195.46,195.5,195.26,195.38,5465.0,186.3727,186.4109,186.182,186.2964,5465.0
2022-01-04 13:00:00,195.41,195.53,195.35,195.48,7111.0,186.325,186.4395,186.2678,186.3918,7111.0
2022-01-04 13:05:00,195.49,195.49,195.26,195.37,10830.0,186.4013,186.4013,186.182,186.2869,10830.0
2022-01-04 13:10:00,195.35,195.47,195.35,195.39,2993.0,186.2678,186.3823,186.2678,186.306,2993.0
2022-01-04 13:15:00,195.42,195.42,195.11,195.25,10993.0,186.3346,186.3346,186.039,186.1725,10993.0
2022-01-04 13:20:00,195.39,195.51,195.26,195.35,7745.0,186.306,186.4204,186.182,186.2678,7745.0
2022-01-04 13:25:00,195.41,195.43,195.2,195.21,8918.0,186.325,186.3441,186.1248,186.1343,8918.0
2022-01-04 13:30:00,195.18,195.22,194.83,194.83,5963.0,186.1057,186.1439,185.772,185.772,5963.0
2022-01-04 13:35:00,194.82,195.03,194.71,195.0,7710.0,185.7625,185.9627,185.6576,185.9341,7710.0
2022-01-04 13:40:00,194.96,195.05,194.87,194.98,6462.0,185.896,185.9818,185.8101,185.915,6462.0
2022-01-04 13:45:00,195.0,195.06,194.97,194.98,3505.0,185.9341,185.9913,185.9055,185.915,3505.0
2022-01-04 13:50:00,194.94,195.25,194.92,194.97,21023.0,185.8769,186.1725,185.8578,185.9055,21023.0
2022-01-04 13:55:00,194.95,194.97,194.77,194.78,3180.0,185.8864,185.9055,185.7148,185.7243,3180.0
2022-01-04 14:00:00,194.78,195.5,194.78,195.4,4306.0,185.7243,186.4109,185.7243,186.3155,4306.0
2022-01-04 14:05:00,195.39,195.39,195.0,195.02,8512.0,186.306,186.306,185.9341,185.9532,8512.0
2022-01-04 14:10:00,195.08,195.2,194.95,195.06,10686.0,186.0104,186.1248,185.8864,185.9913,10686.0
2022-01-04 14:15:00,195.06,195.14,194.93,194.99,7337.0,185.9913,186.0676,185.8674,185.9246,7337.0
2022-01-04 14:20:00,195.01,195.06,194.96,195.01,3070.0,185.9436,185.9913,185.896,185.9436,3070.0
2022-01-04 14:25:00,195.01,195.06,194.89,194.97,7726.0,185.9436,185.9913,185.8292,185.9055,7726.0
2022-01-04 14:30:00,194.97,195.26,194.97,195.03,8915.0,185.9055,186.182,185.9055,185.9627,8915.0
2022-01-04 14:35:00,195.01,195.18,194.81,194.94,13180.0,185.9436,186.1057,185.7529,185.8769,13180.0
2022-01-04 14:40:00,194.95,195.24,194.91,195.18,11344.0,185.8864,186.1629,185.8483,186.1057,11344.0
2022-01-04 14:45:00,195.21,195.31,195.09,195.21,11412.0,186.1343,186.2297,186.0199,186.1343,11412.0
2022-01-04 14:50:00,195.24,195.29,195.07,195.14,11923.0,186.1629,186.2106,186.0008,186.0676,11923.0
2022-01-04 14:55:00,195.14,195.25,195.1,195.2,11035.0,186.0676,186.1725,186.0295,186.1248,11035.0
2022-01-04 15:00:00,195.17,195.23,195.01,195.02,9879.0,186.0962,186.1534,185.9436,185.9532,9879.0
2022-01-04 15:05:00,195.02,195.05,194.81,194.81,8700.0,185.9532,185.9818,185.7529,185.7529,8700.0
2022-01-04 15:10:00,194.86,195.03,194.82,194.86,6418.0,185.8006,185.9627,185.7625,185.8006,6418.0
2022-01-04 15:15:00,194.9,194.97,194.58,194.62,7904.0,185.8388,185.9055,185.5336,185.5718,7904.0
2022-01-04 15:20:00,194.68,195.0,194.68,194.96,9303.0,185.629,185.9341,185.629,185.896,9303.0
2022-01-04 15:25:00,194.96,194.99,194.8,194.89,10383.0,185.896,185.9246,185.7434,185.8292,10383.0
2022-01-04 15:30:00,194.88,194.96,194.74,194.87,10240.0,185.8197,185.896,185.6862,185.8101,10240.0
2022-01-04 15:35:00,194.95,195.06,194.81,194.94,19813.0,185.8864,185.9913,185.7529,185.8769,19813.0
2022-01-04 15:40:00,194.98,195.05,194.93,194.95,14286.0,185.915,185.9818,185.8674,185.8864,14286.0
2022-01-04 15:45:00,194.98,195.03,194.88,194.96,17056.0,185.915,185.9627,185.8197,185.896,17056.0
2022-01-04 15:50:00,194.98,195.12,194.91,194.95,79475.0,185.915,186.0485,185.8483,185.8864,79475.0
2022-01-04 15:55:00,194.97,195.06,194.75,194.99,114002.0,185.9055,185.9913,185.6957,185.9246,114002.0
2022-01-05 09:30:00,195.43,195.83,195.02,195.04,19166.0,186.3441,186.7255,185.9532,185.9722,19166.0
2022-01-05 09:35:00,194.87,195.23,194.86,195.0,7864.0,185.8101,186.1534,185.8006,185.9341,7864.0
2022-01-05 09:40:00,194.99,195.29,194.56,194.78,6842.0,185.9246,186.2106,185.5146,185.7243,6842.0
2022-01-05 09:45:00,195.0,195.09,194.63,195.0,13287.0,185.9341,186.0199,185.5813,185.9341,13287.0
2022-01-05 09:50:00,194.96,195.08,194.58,194.81,4570.0,185.896,186.0104,185.5336,185.7529,4570.0
2022-01-05 09:55:00,194.88,195.16,194.56,194.7,12663.0,185.8197,186.0867,185.5146,185.6481,12663.0
2022-01-05 10:00:00,194.61,194.82,194.31,194.52,10583.0,185.5622,185.7625,185.2762,185.4764,10583.0
2022-01-05 10:05:00,194.6,195.01,194.6,194.87,11243.0,185.5527,185.9436,185.5527,185.8101,11243.0
2022-01-05 10:10:00,194.9,195.0,194.65,194.84,4825.0,185.8388,185.9341,185.6004,185.7815,4825.0
2022-01-05 10:15:00,194.95,195.08,194.83,194.89,9400.0,185.8864,186.0104,185.772,185.8292,9400.0
2022-01-05 10:20:00,194.97,195.17,194.96,195.08,13672.0,185.9055,186.0962,185.896,186.0104,13672.0
2022-01-05 10:25:00,195.14,195.31,195.01,195.3,15816.0,186.0676,186.2297,185.9436,186.2202,15816.0
2022-01-05 10:30:00,195.26,195.52,195.11,195.52,9617.0,186.182,186.4299,186.039,186.4299,9617.0
2022-01-05 10:35:00,195.82,195.94,195.67,195.68,6462.0,186.716,186.8304,186.573,186.5825,6462.0
2022-01-05 10:40:00,195.76,195.8,195.44,195.57,11543.0,186.6588,186.6969,186.3536,186.4776,11543.0
2022-01-05 10:45:00,195.49,195.54,195.29,195.41,9918.0,186.4013,186.449,186.2106,186.325,9918.0
2022-01-05 10:50:00,195.4,195.64,195.2,195.2,12115.0,186.3155,186.5443,186.1248,186.1248,12115.0
2022-01-05 10:55:00,195.45,195.45,195.14,195.35,13634.0,186.3632,186.3632,186.0676,186.2678,13634.0
2022-01-05 11:00:00,195.37,195.37,195.06,195.19,7409.0,186.2869,186.2869,185.9913,186.1153,7409.0
2022-01-05 11:05:00,195.19,195.22,194.93,195.0,3523.0,186.1153,186.1439,185.8674,185.9341,3523.0
2022-01-05 11:10:00,195.0,195.36,195.0,195.28,2999.0,185.9341,186.2774,185.9341,186.2011,2999.0
2022-01-05 11:15:00,195.34,195.46,195.26,195.43,8284.0,186.2583,186.3727,186.182,186.3441,8284.0
2022-01-05 11:20:00,195.53,195.53,195.16,195.27,12532.0,186.4395,186.4395,186.0867,186.1916,12532.0
2022-01-05 11:25:00,195.34,195.48,195.17,195.17,3045.0,186.2583,186.3918,186.0962,186.0962,3045.0
2022-01-05 11:30:00,195.27,195.29,194.92,194.92,5683.0,186.1916,186.2106,185.8578,185.8578,5683.0
2022-01-05 11:35:00,194.98,195.1,194.84,195.1,1920.0,185.915,186.0295,185.7815,186.0295,1920.0
2022-01-05 11:40:00,195.06,195.07,194.67,194.89,5327.0,185.9913,186.0008,185.6194,185.8292,5327.0
2022-01-05 11:45:00,194.89,194.93,194.64,194.65,4134.0,185.8292,185.8674,185.5908,185.6004,4134.0
2022-01-05 11:50:00,194.59,194.9,194.58,194.78,2116.0,185.5432,185.8388,185.5336,185.7243,2116.0
2022-01-05 11:55:00,194.77,194.95,194.77,194.94,3080.0,185.7148,185.8864,185.7148,185.8769,3080.0
2022-01-05 12:00:00,194.9,195.03,194.87,194.93,3663.0,185.8388,185.9627,185.8101,185.8674,3663.0
2022-01-05 12:05:00,194.95,195.11,194.94,194.99,3452.0,185.8864,186.039,185.8769,185.9246,3452.0
2022-01-05 12:10:00,195.04,195.25,195.04,195.21,3709.0,185.9722,186.1725,185.9722,186.1343,3709.0
2022-01-05 12:15:00,195.2,195.27,194.96,195.02,7003.0,186.1248,186.1916,185.896,185.9532,7003.0
2022-01-05 12:20:00,195.05,195.18,195.02,195.06,3891.0,185.9818,186.1057,185.9532,185.9913,3891.0
2022-01-05 12:25:00,195.09,195.18,195.04,195.06,6738.0,186.0199,186.1057,185.9722,185.9913,6738.0
2022-01-05 12:30:00,195.13,195.2,195.07,195.09,4773.0,186.0581,186.1248,186.0008,186.0199,4773.0
2022-01-05 12:35:00,195.04,195.26,194.81,195.14,8941.0,185.9722,186.182,185.7529,186.0676,8941.0
2022-01-05 12:40:00,195.17,195.32,195.15,195.25,6251.0,186.0962,186.2392,186.0771,186.1725,6251.0
2022-01-05 12:45:00,195.21,195.24,195.0,195.03,9662.0,186.1343,186.1629,185.9341,185.9627,9662.0
2022-01-05 12:50:00,195.09,195.14,194.96,195.11,5913.0,186.0199,186.0676,185.896,186.039,5913.0
2022-01-05 12:55:00,195.15,195.5,195.12,195.49,4369.0,186.0771,186.4109,186.0485,186.4013,4369.0
2022-01-05 13:00:00,195.49,195.67,195.46,195.67,4184.0,186.4013,186.573,186.3727,186.573,4184.0
2022-01-05 13:05:00,195.78,195.78,195.6,195.65,3918.0,186.6778,186.6778,186.5062,186.5539,3918.0
2022-01-05 13:10:00,195.68,195.7,195.47,195.49,1971.0,186.5825,186.6016,186.3823,186.4013,1971.0
2022-01-05 13:15:00,195.59,195.69,195.54,195.63,3408.0,186.4967,186.592,186.449,186.5348,3408.0
2022-01-05 13:20:00,195.77,196.06,195.77,195.9,3963.0,186.6683,186.9448,186.6683,186.7923,3963.0
2022-01-05 13:25:00,195.95,195.96,195.84,195.9,3002.0,186.8399,186.8495,186.7351,186.7923,3002.0
2022-01-05 13:30:00,195.97,196.3,195.97,196.17,5611.0,186.859,187.1737,186.859,187.0497,5611.0
2022-01-05 13:35:00,196.22,196.37,196.22,196.3,3718.0,187.0974,187.2404,187.0974,187.1737,3718.0
2022-01-05 13:40:00,196.45,196.49,196.1,196.24,10839.0,187.3167,187.3548,186.983,187.1165,10839.0
2022-01-05 13:45:00,196.3,196.3,196.01,196.16,4618.0,187.1737,187.1737,186.8971,187.0402,4618.0
2022-01-05 13:50:00,196.25,196.4,196.24,196.4,2950.0,187.126,187.269,187.1165,187.269,2950.0
2022-01-05 13:55:00,196.4,196.45,196.3,196.36,10538.0,187.269,187.3167,187.1737,187.2309,10538.0
2022-01-05 14:00:00,196.44,196.65,196.06,196.11,13665.0,187.3072,187.5074,186.9448,186.9925,13665.0
2022-01-05 14:05:00,196.11,196.21,195.04,195.04,11370.0,186.9925,187.0878,185.9722,185.9722,11370.0
2022-01-05 14:10:00,195.05,195.21,194.76,194.81,5666.0,185.9818,186.1343,185.7053,185.7529,5666.0
2022-01-05 14:15:00,194.81,195.03,194.58,194.59,7955.0,185.7529,185.9627,185.5336,185.5432,7955.0
2022-01-05 14:20:00,194.7,195.0,194.63,194.92,7780.0,185.6481,185.9341,185.5813,185.8578,7780.0
2022-01-05 14:25:00,194.93,195.13,194.44,194.64,12159.0,185.8674,186.0581,185.4001,185.5908,12159.0
2022-01-05 14:30:00,194.58,194.94,194.52,194.53,5518.0,185.5336,185.8769,185.4764,185.486,5518.0
2022-01-05 14:35:00,194.57,194.78,194.24,194.39,7951.0,185.5241,185.7243,185.2094,185.3525,7951.0
2022-01-05 14:40:00,194.39,194.46,194.03,194.03,14727.0,185.3525,185.4192,185.0092,185.0092,14727.0
2022-01-05 14:45:00,194.0,194.24,194.0,194.09,5835.0,184.9806,185.2094,184.9806,185.0664,5835.0
2022-01-05 14:50:00,194.27,194.29,193.71,193.92,7795.0,185.238,185.2571,184.7041,184.9043,7795.0
2022-01-05 14:55:00,193.86,194.03,193.68,193.98,8605.0,184.8471,185.0092,184.6755,184.9615,8605.0
2022-01-05 15:00:00,194.04,194.1,193.64,193.65,15489.0,185.0187,185.0759,184.6373,184.6469,15489.0
2022-01-05 15:05:00,193.65,193.68,193.12,193.27,7314.0,184.6469,184.6755,184.1415,184.2845,7314.0
2022-01-05 15:10:00,193.27,193.44,193.11,193.19,9197.0,184.2845,184.4466,184.132,184.2083,9197.0
2022-01-05 15:15:00,193.21,193.32,192.85,193.32,8615.0,184.2273,184.3322,183.8841,184.3322,8615.0
2022-01-05 15:20:00,193.37,193.5,193.15,193.44,7650.0,184.3799,184.5038,184.1701,184.4466,7650.0
2022-01-05 15:25:00,193.45,193.54,193.19,193.33,14992.0,184.4562,184.542,184.2083,184.3417,14992.0
2022-01-05 15:30:00,193.29,193.41,193.03,193.13,8755.0,184.3036,184.418,184.0557,184.151,8755.0
2022-01-05 15:35:00,193.14,193.55,193.01,193.39,15590.0,184.1606,184.5515,184.0366,184.399,15590.0
2022-01-05 15:40:00,193.39,193.61,193.13,193.17,16636.0,184.399,184.6087,184.151,184.1892,16636.0
2022-01-05 15:45:00,193.17,193.2,192.76,192.76,21900.0,184.1892,184.2178,183.7982,183.7982,21900.0
2022-01-05 15:50:00,192.66,192.83,192.56,192.64,22909.0,183.7029,183.865,183.6075,183.6838,22909.0
2022-01-05 15:55:00,192.69,192.81,192.35,192.63,99421.0,183.7315,183.8459,183.4073,183.6743,99421.0
2022-01-06 09:30:00,193.0,193.21,192.71,193.09,24101.0,184.0271,184.2273,183.7506,184.1129,24101.0
2022-01-06 09:35:00,193.13,194.56,193.12,194.3,4732.0,184.151,185.5146,184.1415,185.2666,4732.0
2022-01-06 09:40:00,194.34,194.51,193.85,194.19,18952.0,185.3048,185.4669,184.8376,185.1618,18952.0
2022-01-06 09:45:00,194.08,194.24,193.6,193.66,5651.0,185.0569,185.2094,184.5992,184.6564,5651.0
2022-01-06 09:50:00,193.66,194.59,193.66,194.28,7953.0,184.6564,185.5432,184.6564,185.2476,7953.0
2022-01-06 09:55:00,194.18,194.5,194.05,194.05,5042.0,185.1522,185.4573,185.0283,185.0283,5042.0
2022-01-06 10:00:00,194.43,195.14,194.3,195.09,22645.0,185.3906,186.0676,185.2666,186.0199,22645.0
2022-01-06 10:05:00,195.01,195.12,194.55,194.55,9543.0,185.9436,186.0485,185.505,185.505,9543.0
2022-01-06 10:10:00,194.75,195.06,194.15,194.76,31613.0,185.6957,185.9913,185.1236,185.7053,31613.0
2022-01-06 10:15:00,194.93,195.45,194.87,195.21,12073.0,185.8674,186.3632,185.8101,186.1343,12073.0
2022-01-06 10:20:00,195.25,195.64,195.25,195.63,13047.0,186.1725,186.5443,186.1725,186.5348,13047.0
2022-01-06 10:25:00,195.61,195.82,195.14,195.48,8921.0,186.5157,186.716,186.0676,186.3918,8921.0
2022-01-06 10:30:00,195.4,195.72,195.3,195.55,9489.0,186.3155,186.6206,186.2202,186.4585,9489.0
2022-01-06 10:35:00,195.47,195.68,195.29,195.68,5704.0,186.3823,186.5825,186.2106,186.5825,5704.0
2022-01-06 10:40:00,195.74,195.75,195.46,195.46,9986.0,186.6397,186.6492,186.3727,186.3727,9986.0
2022-01-06 10:45:00,195.58,195.79,195.49,195.63,13072.0,186.4871,186.6874,186.4013,186.5348,13072.0
2022-01-06 10:50:00,195.7,195.74,195.41,195.52,5240.0,186.6016,186.6397,186.325,186.4299,5240.0
2022-01-06 10:55:00,195.51,195.58,194.93,195.03,26100.0,186.4204,186.4871,185.8674,185.9627,26100.0
2022-01-06 11:00:00,195.04,195.12,194.84,194.93,19565.0,185.9722,186.0485,185.7815,185.8674,19565.0
2022-01-06 11:05:00,194.86,195.0,194.71,195.0,16042.0,185.8006,185.9341,185.6576,185.9341,16042.0
2022-01-06 11:10:00,195.09,195.45,195.09,195.45,3952.0,186.0199,186.3632,186.0199,186.3632,3952.0
2022-01-06 11:15:00,195.57,195.57,195.24,195.32,2401.0,186.4776,186.4776,186.1629,186.2392,2401.0
2022-01-06 11:20:00,195.34,195.52,195.09,195.23,6555.0,186.2583,186.4299,186.0199,186.1534,6555.0
2022-01-06 11:25:00,195.19,195.27,195.0,195.1,3100.0,186.1153,186.1916,185.9341,186.0295,3100.0
2022-01-06 11:30:00,195.17,195.56,195.17,195.56,4743.0,186.0962,186.4681,186.0962,186.4681,4743.0
2022-01-06 11:35:00,195.75,195.85,195.65,195.7,3462.0,186.6492,186.7446,186.5539,186.6016,3462.0
2022-01-06 11:40:00,195.68,196.11,195.62,196.09,3624.0,186.5825,186.9925,186.5253,186.9734,3624.0
2022-01-06 11:45:00,196.06,196.24,195.98,196.05,5566.0,186.9448,187.1165,186.8685,186.9353,5566.0
2022-01-06 11:50:00,196.17,196.22,195.97,196.2,2940.0,187.0497,187.0974,186.859,187.0783,2940.0
2022-01-06 11:55:00,196.2,196.54,196.08,196.34,3999.0,187.0783,187.4025,186.9639,187.2118,3999.0
2022-01-06 12:00:00,196.3,196.4,196.18,196.4,1600.0,187.1737,187.269,187.0592,187.269,1600.0
2022-01-06 12:05:00,196.35,196.44,196.23,196.42,5654.0,187.2213,187.3072,187.1069,187.2881,5654.0
2022-01-06 12:10:00,196.44,196.44,196.22,196.26,8050.0,187.3072,187.3072,187.0974,187.1355,8050.0
2022-01-06 12:15:00,196.25,196.41,196.15,196.15,2273.0,187.126,187.2786,187.0306,187.0306,2273.0
2022-01-06 12:20:00,196.22,196.36,196.1,196.1,3992.0,187.0974,187.2309,186.983,186.983,3992.0
2022-01-06 12:25:00,196.21,196.56,196.21,196.56,2767.0,187.0878,187.4216,187.0878,187.4216,2767.0
2022-01-06 12:30:00,196.61,196.82,196.5,196.73,2240.0,187.4693,187.6695,187.3644,187.5837,2240.0
2022-01-06 12:35:00,196.67,196.82,196.45,196.45,6086.0,187.5265,187.6695,187.3167,187.3167,6086.0
2022-01-06 12:40:00,196.46,196.68,196.45,196.64,4786.0,187.3262,187.536,187.3167,187.4979,4786.0
2022-01-06 12:45:00,196.64,196.64,196.46,196.56,3181.0,187.4979,187.4979,187.3262,187.4216,3181.0
2022-01-06 12:50:00,196.56,196.57,196.37,196.42,4536.0,187.4216,187.4311,187.2404,187.2881,4536.0
2022-01-06 12:55:00,196.41,196.42,195.89,195.89,6283.0,187.2786,187.2881,186.7827,186.7827,6283.0
2022-01-06 13:00:00,195.93,195.98,195.7,195.72,12802.0,186.8209,186.8685,186.6016,186.6206,12802.0
2022-01-06 13:05:00,195.67,195.81,195.56,195.81,3517.0,186.573,186.7064,186.4681,186.7064,3517.0
2022-01-06 13:10:00,195.79,195.81,195.67,195.75,1900.0,186.6874,186.7064,186.573,186.6492,1900.0
2022-01-06 13:15:00,195.82,195.86,195.61,195.83,4591.0,186.716,186.7541,186.5157,186.7255,4591.0
2022-01-06 13:20:00,195.84,195.85,195.47,195.48,6891.0,186.7351,186.7446,186.3823,186.3918,6891.0
2022-01-06 13:25:00,195.47,195.47,195.3,195.3,3895.0,186.3823,186.3823,186.2202,186.2202,3895.0
2022-01-06 13:30:00,195.37,195.37,195.2,195.32,8793.0,186.2869,186.2869,186.1248,186.2392,8793.0
2022-01-06 13:35:00,195.31,195.42,195.21,195.27,10933.0,186.2297,186.3346,186.1343,186.1916,10933.0
2022-01-06 13:40:00,195.3,195.52,195.3,195.44,3398.0,186.2202,186.4299,186.2202,186.3536,3398.0
2022-01-06 13:45:00,195.44,195.7,195.41,195.42,4138.0,186.3536,186.6016,186.325,186.3346,4138.0
2022-01-06 13:50:00,195.39,195.57,195.29,195.49,3886.0,186.306,186.4776,186.2106,186.4013,3886.0
2022-01-06 13:55:00,195.45,195.57,195.33,195.5,6548.0,186.3632,186.4776,186.2488,186.4109,6548.0
2022-01-06 14:00:00,195.53,195.6,195.3,195.38,9345.0,186.4395,186.5062,186.2202,186.2964,9345.0
2022-01-06 14:05:00,195.47,195.49,195.14,195.21,14872.0,186.3823,186.4013,186.0676,186.1343,14872.0
2022-01-06 14:10:00,195.29,195.55,194.88,194.89,9820.0,186.2106,186.4585,185.8197,185.8292,9820.0
2022-01-06 14:15:00,194.95,195.01,194.86,194.89,7364.0,185.8864,185.9436,185.8006,185.8292,7364.0
2022-01-06 14:20:00,194.86,195.08,194.78,195.08,12565.0,185.8006,186.0104,185.7243,186.0104,12565.0
2022-01-06 14:25:00,195.1,195.1,194.92,195.0,3961.0,186.0295,186.0295,185.8578,185.9341,3961.0
2022-01-06 14:30:00,195.0,195.11,194.84,195.04,11394.0,185.9341,186.039,185.7815,185.9722,11394.0
2022-01-06 14:35:00,195.19,195.2,195.02,195.09,6386.0,186.1153,186.1248,185.9532,186.0199,6386.0
2022-01-06 14:40:00,195.09,195.15,194.98,195.02,7648.0,186.0199,186.0771,185.915,185.9532,7648.0
2022-01-06 14:45:00,195.11,195.27,194.99,195.11,7972.0,186.039,186.1916,185.9246,186.039,7972.0
2022-01-06 14:50:00,195.12,195.12,194.97,195.09,5066.0,186.0485,186.0485,185.9055,186.0199,5066.0
2022-01-06 14:55:00,195.06,195.24,194.99,195.0,12125.0,185.9913,186.1629,185.9246,185.9341,12125.0
2022-01-06 15:00:00,195.03,195.42,195.02,195.4,3000.0,185.9627,186.3346,185.9532,186.3155,3000.0
2022-01-06 15:05:00,195.41,195.66,195.4,195.52,5653.0,186.325,186.5634,186.3155,186.4299,5653.0
2022-01-06 15:10:00,195.47,195.69,195.44,195.48,4819.0,186.3823,186.592,186.3536,186.3918,4819.0
2022-01-06 15:15:00,195.46,195.49,195.24,195.42,7225.0,186.3727,186.4013,186.1629,186.3346,7225.0
2022-01-06 15:20:00,195.43,195.51,195.26,195.41,6557.0,186.3441,186.4204,186.182,186.325,6557.0
2022-01-06 15:25:00,195.59,195.74,195.54,195.63,4847.0,186.4967,186.6397,186.449,186.5348,4847.0
2022-01-06 15:30:00,195.69,195.69,195.36,195.55,11249.0,186.592,186.592,186.2774,186.4585,11249.0
2022-01-06 15:35:00,195.52,195.65,195.37,195.45,17447.0,186.4299,186.5539,186.2869,186.3632,17447.0
2022-01-06 15:40:00,195.48,195.68,195.44,195.63,15614.0,186.3918,186.5825,186.3536,186.5348,15614.0
2022-01-06 15:45:00,195.6,195.66,195.24,195.24,23131.0,186.5062,186.5634,186.1629,186.1629,23131.0
2022-01-06 15:50:00,195.31,195.48,195.16,195.3,22240.0,186.2297,186.3918,186.0867,186.2202,22240.0
2022-01-06 15:55:00,195.26,195.27,194.77,195.07,98785.0,186.182,186.1916,185.7148,186.0008,98785.0
2022-01-07 09:30:00,194.76,195.0,194.52,194.92,16834.0,185.7053,185.9341,185.4764,185.8578,16834.0
2022-01-07 09:35:00,194.84,195.06,194.51,194.79,6230.0,185.7815,185.9913,185.4669,185.7339,6230.0
2022-01-07 09:40:00,194.78,195.0,194.17,195.0,3030.0,185.7243,185.9341,185.1427,185.9341,3030.0
2022-01-07 09:45:00,195.11,195.33,195.03,195.12,3725.0,186.039,186.2488,185.9627,186.0485,3725.0
2022-01-07 09:50:00,194.9,195.22,194.85,195.17,6543.0,185.8388,186.1439,185.7911,186.0962,6543.0
2022-01-07 09:55:00,195.06,195.06,194.63,194.66,2393.0,185.9913,185.9913,185.5813,185.6099,2393.0
2022-01-07 10:00:00,194.68,194.83,194.45,194.55,5725.0,185.629,185.772,185.4097,185.505,5725.0
2022-01-07 10:05:00,194.37,194.37,194.05,194.07,10087.0,185.3334,185.3334,185.0283,185.0473,10087.0
2022-01-07 10:10:00,193.98,193.98,193.45,193.52,11439.0,184.9615,184.9615,184.4562,184.5229,11439.0
2022-01-07 10:15:00,193.45,193.47,192.86,192.97,10764.0,184.4562,184.4752,183.8936,183.9985,10764.0
2022-01-07 10:20:00,193.09,193.31,192.83,192.83,14443.0,184.1129,184.3227,183.865,183.865,14443.0
2022-01-07 10:25:00,192.84,193.02,192.69,192.98,7990.0,183.8745,184.0462,183.7315,184.008,7990.0
2022-01-07 10:30:00,192.93,193.2,192.81,193.13,7266.0,183.9603,184.2178,183.8459,184.151,7266.0
2022-01-07 10:35:00,193.03,193.03,192.56,192.6,7866.0,184.0557,184.0557,183.6075,183.6457,7866.0
2022-01-07 10:40:00,192.62,192.81,192.24,192.38,10450.0,183.6648,183.8459,183.3024,183.4359,10450.0
2022-01-07 10:45:00,192.41,192.79,192.12,192.12,17751.0,183.4645,183.8269,183.188,183.188,17751.0
2022-01-07 10:50:00,192.11,192.15,191.7,191.84,9087.0,183.1785,183.2166,182.7875,182.921,9087.0
2022-01-07 10:55:00,191.84,191.95,191.44,191.44,10465.0,182.921,183.0259,182.5396,182.5396,10465.0
2022-01-07 11:00:00,191.52,192.19,191.52,192.03,5131.0,182.6159,183.2547,182.6159,183.1022,5131.0
2022-01-07 11:05:00,192.08,192.25,191.68,191.86,8461.0,183.1499,183.312,182.7685,182.9401,8461.0
2022-01-07 11:10:00,191.83,191.83,191.35,191.42,4345.0,182.9115,182.9115,182.4538,182.5205,4345.0
2022-01-07 11:15:00,191.3,191.36,190.93,191.24,8144.0,182.4061,182.4633,182.0533,182.3489,8144.0
2022-01-07 11:20:00,191.21,191.77,191.21,191.69,5807.0,182.3203,182.8543,182.3203,182.778,5807.0
2022-01-07 11:25:00,191.63,191.8,191.48,191.8,4465.0,182.7208,182.8829,182.5778,182.8829,4465.0
2022-01-07 11:30:00,191.75,191.77,191.53,191.53,3465.0,182.8352,182.8543,182.6254,182.6254,3465.0
2022-01-07 11:35:00,191.64,191.65,191.2,191.2,5790.0,182.7303,182.7399,182.3108,182.3108,5790.0
2022-01-07 11:40:00,191.26,191.36,191.19,191.33,2566.0,182.368,182.4633,182.3012,182.4347,2566.0
2022-01-07 11:45:00,191.25,191.48,191.2,191.48,3772.0,182.3584,182.5778,182.3108,182.5778,3772.0
2022-01-07 11:50:00,191.74,191.95,191.74,191.88,4559.0,182.8257,183.0259,182.8257,182.9592,4559.0
2022-01-07 11:55:00,191.95,192.01,191.7,191.72,3865.0,183.0259,183.0831,182.7875,182.8066,3865.0
2022-01-07 12:00:00,191.76,191.9,191.63,191.64,2098.0,182.8447,182.9782,182.7208,182.7303,2098.0
2022-01-07 12:05:00,191.62,191.72,191.52,191.56,3421.0,182.7112,182.8066,182.6159,182.654,3421.0
2022-01-07 12:10:00,191.57,191.6,191.33,191.45,2860.0,182.6636,182.6922,182.4347,182.5491,2860.0
2022-01-07 12:15:00,191.45,191.53,191.29,191.29,2952.0,182.5491,182.6254,182.3966,182.3966,2952.0
2022-01-07 12:20:00,191.29,191.38,191.2,191.3,9403.0,182.3966,182.4824,182.3108,182.4061,9403.0
2022-01-07 12:25:00,191.34,191.46,191.31,191.46,2805.0,182.4443,182.5587,182.4157,182.5587,2805.0
2022-01-07 12:30:00,191.56,191.73,191.44,191.73,5344.0,182.654,182.8161,182.5396,182.8161,5344.0
2022-01-07 12:35:00,191.73,191.73,191.4,191.48,3382.0,182.8161,182.8161,182.5015,182.5778,3382.0
2022-01-07 12:40:00,191.55,191.55,191.07,191.11,3791.0,182.6445,182.6445,182.1868,182.225,3791.0
2022-01-07 12:45:00,191.08,191.1,190.7,190.84,4594.0,182.1964,182.2154,181.834,181.9675,4594.0
2022-01-07 12:50:00,190.9,190.96,190.67,190.67,3599.0,182.0247,182.0819,181.8054,181.8054,3599.0
2022-01-07 12:55:00,190.8,190.87,190.66,190.77,5583.0,181.9294,181.9961,181.7959,181.9008,5583.0
2022-01-07 13:00:00,190.74,190.77,190.57,190.62,5273.0,181.8722,181.9008,181.7101,181.7577,5273.0
2022-01-07 13:05:00,190.66,190.67,190.61,190.65,2313.0,181.7959,181.8054,181.7482,181.7863,2313.0
2022-01-07 13:10:00,190.62,190.72,190.49,190.57,4165.0,181.7577,181.8531,181.6338,181.7101,4165.0
2022-01-07 13:15:00,190.59,190.73,190.5,190.5,6021.0,181.7291,181.8626,181.6433,181.6433,6021.0
2022-01-07 13:20:00,190.53,190.89,190.51,190.78,4064.0,181.6719,182.0152,181.6529,181.9103,4064.0
2022-01-07 13:25:00,190.89,191.03,190.76,190.76,3818.0,182.0152,182.1487,181.8912,181.8912,3818.0
2022-01-07 13:30:00,190.73,190.86,190.63,190.81,3429.0,181.8626,181.9866,181.7673,181.9389,3429.0
2022-01-07 13:35:00,190.86,190.9,190.64,190.64,3052.0,181.9866,182.0247,181.7768,181.7768,3052.0
2022-01-07 13:40:00,190.56,190.67,190.53,190.59,3397.0,181.7005,181.8054,181.6719,181.7291,3397.0
2022-01-07 13:45:00,190.59,190.67,190.51,190.52,3229.0,181.7291,181.8054,181.6529,181.6624,3229.0
2022-01-07 13:50:00,190.38,190.59,190.3,190.5,5119.0,181.5289,181.7291,181.4526,181.6433,5119.0
2022-01-07 13:55:00,190.52,190.73,190.52,190.55,5375.0,181.6624,181.8626,181.6624,181.691,5375.0
2022-01-07 14:00:00,190.6,190.8,190.6,190.74,3751.0,181.7387,181.9294,181.7387,181.8722,3751.0
2022-01-07 14:05:00,190.76,190.91,190.62,190.82,8596.0,181.8912,182.0343,181.7577,181.9484,8596.0
2022-01-07 14:10:00,190.91,191.14,190.91,191.07,3069.0,182.0343,182.2536,182.0343,182.1868,3069.0
2022-01-07 14:15:00,191.02,191.19,191.0,191.17,4557.0,182.1391,182.3012,182.1201,182.2822,4557.0
2022-01-07 14:20:00,191.08,191.08,190.64,190.64,8772.0,182.1964,182.1964,181.7768,181.7768,8772.0
2022-01-07 14:25:00,190.45,190.68,190.44,190.58,3741.0,181.5956,181.8149,181.5861,181.7196,3741.0
2022-01-07 14:30:00,190.58,190.62,190.25,190.25,5423.0,181.7196,181.7577,181.4049,181.4049,5423.0
2022-01-07 14:35:00,190.2,190.44,189.97,190.44,16451.0,181.3573,181.5861,181.138,181.5861,16451.0
2022-01-07 14:40:00,190.45,190.65,190.33,190.55,4985.0,181.5956,181.7863,181.4812,181.691,4985.0
2022-01-07 14:45:00,190.56,190.73,190.46,190.68,3324.0,181.7005,181.8626,181.6052,181.8149,3324.0
2022-01-07 14:50:00,190.69,190.82,190.51,190.75,7531.0,181.8245,181.9484,181.6529,181.8817,7531.0
2022-01-07 14:55:00,190.74,190.82,190.48,190.49,7364.0,181.8722,181.9484,181.6242,181.6338,7364.0
2022-01-07 15:00:00,190.49,190.74,190.49,190.66,6065.0,181.6338,181.8722,181.6338,181.7959,6065.0
2022-01-07 15:05:00,190.71,190.85,190.67,190.75,7014.0,181.8436,181.977,181.8054,181.8817,7014.0
2022-01-07 15:10:00,190.7,190.78,190.55,190.56,6223.0,181.834,181.9103,181.691,181.7005,6223.0
2022-01-07 15:15:00,190.58,190.64,190.46,190.57,6784.0,181.7196,181.7768,181.6052,181.7101,6784.0
2022-01-07 15:20:00,190.53,190.53,190.36,190.42,8359.0,181.6719,181.6719,181.5098,181.567,8359.0
2022-01-07 15:25:00,190.42,190.44,190.11,190.22,6741.0,181.567,181.5861,181.2714,181.3763,6741.0
2022-01-07 15:30:00,190.21,190.25,189.82,190.05,10844.0,181.3668,181.4049,180.9949,181.2142,10844.0
2022-01-07 15:35:00,190.02,190.42,189.97,190.42,12008.0,181.1856,181.567,181.138,181.567,12008.0
2022-01-07 15:40:00,190.41,190.46,189.87,189.89,14789.0,181.5575,181.6052,181.0426,181.0617,14789.0
2022-01-07 15:45:00,189.89,190.08,189.76,189.78,17677.0,181.0617,181.2428,180.9377,180.9568,17677.0
2022-01-07 15:50:00,189.73,189.8,189.49,189.49,26758.0,180.9091,180.9759,180.6803,180.6803,26758.0
2022-01-07 15:55:00,189.55,189.63,189.16,189.34,109076.0,180.7375,180.8138,180.3656,180.5372,109076.0
2022-01-10 09:30:00,186.92,187.75,186.25,186.28,23150.0,178.2298,179.0212,177.5909,177.6195,23150.0
2022-01-10 09:35:00,186.37,186.58,185.84,186.16,89643.0,177.7053,177.9056,177.2,177.5051,89643.0
2022-01-10 09:40:00,186.17,186.36,185.59,185.72,16679.0,177.5146,177.6958,176.9616,177.0855,16679.0
2022-01-10 09:45:00,185.5,185.5,184.32,184.35,10501.0,176.8758,176.8758,175.7506,175.7792,10501.0
2022-01-10 09:50:00,184.3,185.48,184.22,185.38,14913.0,175.7316,176.8567,175.6553,176.7614,14913.0
2022-01-10 09:55:00,185.38,185.38,184.95,184.95,63447.0,176.7614,176.7614,176.3513,176.3513,63447.0
2022-01-10 10:00:00,184.99,185.99,184.8,185.71,17496.0,176.3895,177.343,176.2083,177.076,17496.0
2022-01-10 10:05:00,185.67,186.54,185.57,186.42,19156.0,177.0379,177.8674,176.9425,177.753,19156.0
2022-01-10 10:10:00,186.41,186.58,185.37,185.56,22370.0,177.7435,177.9056,176.7518,176.933,22370.0
2022-01-10 10:15:00,185.55,185.88,185.46,185.62,10125.0,176.9235,177.2381,176.8376,176.9902,10125.0
2022-01-10 10:20:00,185.67,186.55,185.67,186.44,15849.0,177.0379,177.877,177.0379,177.7721,15849.0
2022-01-10 10:25:00,186.39,186.58,186.33,186.48,13406.0,177.7244,177.9056,177.6672,177.8102,13406.0
2022-01-10 10:30:00,186.44,187.22,186.41,186.99,19680.0,177.7721,178.5158,177.7435,178.2965,19680.0
2022-01-10 10:35:00,187.05,187.44,187.04,187.08,24791.0,178.3537,178.7256,178.3442,178.3823,24791.0
2022-01-10 10:40:00,187.07,187.07,186.38,186.38,8123.0,178.3728,178.3728,177.7149,177.7149,8123.0
2022-01-10 10:45:00,186.38,186.38,185.69,186.0,21682.0,177.7149,177.7149,177.0569,177.3525,21682.0
2022-01-10 10:50:00,186.01,187.09,185.96,186.92,12674.0,177.3621,178.3919,177.3144,178.2298,12674.0
2022-01-10 10:55:00,186.91,187.14,186.68,186.98,8026.0,178.2202,178.4395,178.0009,178.287,8026.0
2022-01-10 11:00:00,186.86,187.06,186.75,187.03,8153.0,178.1725,178.3632,178.0677,178.3346,8153.0
2022-01-10 11:05:00,187.1,187.46,187.1,187.41,7669.0,178.4014,178.7447,178.4014,178.697,7669.0
2022-01-10 11:10:00,187.36,187.36,187.2,187.26,9132.0,178.6493,178.6493,178.4967,178.554,9132.0
2022-01-10 11:15:00,187.32,187.71,187.23,187.66,11359.0,178.6112,178.983,178.5253,178.9354,11359.0
2022-01-10 11:20:00,187.66,187.94,187.61,187.78,9680.0,178.9354,179.2023,178.8877,179.0498,9680.0
2022-01-10 11:25:00,187.79,188.09,187.79,187.91,7040.0,179.0593,179.3454,179.0593,179.1737,7040.0
2022-01-10 11:30:00,187.9,187.9,187.29,187.38,7048.0,179.1642,179.1642,178.5826,178.6684,7048.0
2022-01-10 11:35:00,187.3,187.38,186.99,187.08,4905.0,178.5921,178.6684,178.2965,178.3823,4905.0
2022-01-10 11:40:00,187.03,187.09,186.91,187.02,6954.0,178.3346,178.3919,178.2202,178.3251,6954.0
2022-01-10 11:45:00,187.06,187.32,186.94,187.28,9091.0,178.3632,178.6112,178.2488,178.573,9091.0
2022-01-10 11:50:00,187.23,187.25,186.63,186.64,7229.0,178.5253,178.5444,177.9532,177.9628,7229.0
2022-01-10 11:55:00,186.55,186.84,186.36,186.78,7388.0,177.877,178.1535,177.6958,178.0963,7388.0
2022-01-10 12:00:00,186.71,186.75,186.29,186.39,9343.0,178.0295,178.0677,177.629,177.7244,9343.0
2022-01-10 12:05:00,186.4,186.51,186.35,186.4,20255.0,177.7339,177.8388,177.6863,177.7339,20255.0
2022-01-10 12:10:00,186.4,186.81,186.4,186.81,4756.0,177.7339,178.1249,177.7339,178.1249,4756.0
2022-01-10 12:15:00,186.75,186.92,186.75,186.82,5012.0,178.0677,178.2298,178.0677,178.1344,5012.0
2022-01-10 12:20:00,186.79,186.95,186.67,186.72,4283.0,178.1058,178.2584,177.9914,178.0391,4283.0
2022-01-10 12:25:00,186.79,186.82,186.7,186.77,3825.0,178.1058,178.1344,178.02,178.0867,3825.0
2022-01-10 12:30:00,186.77,186.77,186.44,186.45,5753.0,178.0867,178.0867,177.7721,177.7816,5753.0
2022-01-10 12:35:00,186.43,186.53,186.29,186.3,6551.0,177.7625,177.8579,177.629,177.6386,6551.0
2022-01-10 12:40:00,186.29,186.72,186.15,186.62,7019.0,177.629,178.0391,177.4956,177.9437,7019.0
2022-01-10 12:45:00,186.66,186.92,186.58,186.58,4516.0,177.9818,178.2298,177.9056,177.9056,4516.0
2022-01-10 12:50:00,186.62,187.48,186.58,187.26,8817.0,177.9437,178.7637,177.9056,178.554,8817.0
2022-01-10 12:55:00,187.31,187.38,187.0,187.02,5038.0,178.6016,178.6684,178.306,178.3251,5038.0
2022-01-10 13:00:00,187.03,187.11,186.69,186.93,8576.0,178.3346,178.4109,178.0105,178.2393,8576.0
2022-01-10 13:05:00,186.98,187.22,186.98,187.14,4075.0,178.287,178.5158,178.287,178.4395,4075.0
2022-01-10 13:10:00,187.14,187.31,187.13,187.22,5325.0,178.4395,178.6016,178.43,178.5158,5325.0
2022-01-10 13:15:00,187.26,187.45,187.17,187.45,5842.0,178.554,178.7351,178.4681,178.7351,5842.0
2022-01-10 13:20:00,187.45,187.97,187.41,187.84,10948.0,178.7351,179.2309,178.697,179.107,10948.0
2022-01-10 13:25:00,187.88,187.88,187.59,187.76,10311.0,179.1451,179.1451,178.8686,179.0307,10311.0
2022-01-10 13:30:00,187.76,187.82,187.5,187.57,5419.0,179.0307,179.0879,178.7828,178.8495,5419.0
2022-01-10 13:35:00,187.58,187.58,187.47,187.48,3034.0,178.8591,178.8591,178.7542,178.7637,3034.0
2022-01-10 13:40:00,187.54,188.02,187.54,187.93,6022.0,178.8209,179.2786,178.8209,179.1928,6022.0
2022-01-10 13:45:00,188.02,188.17,187.85,188.14,4955.0,179.2786,179.4216,179.1165,179.393,4955.0
2022-01-10 13:50:00,188.22,188.7,188.22,188.69,7639.0,179.4693,179.927,179.4693,179.9175,7639.0
2022-01-10 13:55:00,188.7,188.87,188.26,188.39,13750.0,179.927,180.0891,179.5075,179.6314,13750.0
2022-01-10 14:00:00,188.41,188.9,188.4,188.87,4025.0,179.6505,180.1177,179.6409,180.0891,4025.0
2022-01-10 14:05:00,188.79,189.13,188.77,189.13,5594.0,180.0128,180.337,179.9937,180.337,5594.0
2022-01-10 14:10:00,189.16,189.18,188.67,189.14,13885.0,180.3656,180.3847,179.8984,180.3465,13885.0
2022-01-10 14:15:00,189.16,189.32,189.05,189.15,5607.0,180.3656,180.5182,180.2607,180.3561,5607.0
2022-01-10 14:20:00,189.15,189.17,189.01,189.03,3240.0,180.3561,180.3752,180.2226,180.2417,3240.0
2022-01-10 14:25:00,189.0,189.26,188.95,189.05,8417.0,180.2131,180.461,180.1654,180.2607,8417.0
2022-01-10 14:30:00,189.08,189.22,188.77,189.0,14987.0,180.2893,180.4228,179.9937,180.2131,14987.0
2022-01-10 14:35:00,189.06,189.14,188.92,188.95,8714.0,180.2703,180.3465,180.1368,180.1654,8714.0
2022-01-10 14:40:00,189.04,189.14,188.88,189.0,14047.0,180.2512,180.3465,180.0986,180.2131,14047.0
2022-01-10 14:45:00,188.98,189.13,188.9,189.02,6863.0,180.194,180.337,180.1177,180.2321,6863.0
2022-01-10 14:50:00,189.02,189.06,188.82,188.95,21351.0,180.2321,180.2703,180.0414,180.1654,21351.0
2022-01-10 14:55:00,188.97,189.43,188.96,189.28,8586.0,180.1844,180.6231,180.1749,180.48,8586.0
2022-01-10 15:00:00,189.33,189.38,188.86,189.15,11946.0,180.5277,180.5754,180.0796,180.3561,11946.0
2022-01-10 15:05:00,189.06,189.2,188.89,189.06,8226.0,180.2703,180.4038,180.1082,180.2703,8226.0
2022-01-10 15:10:00,189.14,189.32,188.89,188.97,7645.0,180.3465,180.5182,180.1082,180.1844,7645.0
2022-01-10 15:15:00,189.01,189.17,188.83,188.97,13006.0,180.2226,180.3752,180.051,180.1844,13006.0
2022-01-10 15:20:00,188.91,189.08,188.71,188.82,12633.0,180.1272,180.2893,179.9365,180.0414,12633.0
2022-01-10 15:25:00,188.8,189.09,188.79,188.95,9117.0,180.0224,180.2989,180.0128,180.1654,9117.0
2022-01-10 15:30:00,188.93,189.54,188.84,189.54,13241.0,180.1463,180.7279,180.0605,180.7279,13241.0
2022-01-10 15:35:00,189.63,189.77,189.43,189.77,21881.0,180.8138,180.9473,180.6231,180.9473,21881.0
2022-01-10 15:40:00,189.82,190.11,189.49,189.76,25869.0,180.9949,181.2714,180.6803,180.9377,25869.0
2022-01-10 15:45:00,189.77,190.09,189.62,189.87,19486.0,180.9473,181.2524,180.8042,181.0426,19486.0
2022-01-10 15:50:00,189.91,190.15,189.91,189.96,32214.0,181.0807,181.3096,181.0807,181.1284,32214.0
2022-01-10 15:55:00,189.98,190.32,189.88,190.14,102019.0,181.1475,181.4717,181.0521,181.3001,102019.0
2022-01-11 09:30:00,191.01,192.0,191.01,191.95,24164.0,182.1296,183.0736,182.1296,183.0259,24164.0
2022-01-11 09:35:00,191.84,192.41,191.55,191.95,14211.0,182.921,183.4645,182.6445,183.0259,14211.0
2022-01-11 09:40:00,191.9,191.91,190.95,191.18,19617.0,182.9782,182.9878,182.0724,182.2917,19617.0
2022-01-11 09:45:00,191.18,191.32,190.37,190.41,13657.0,182.2917,182.4252,181.5194,181.5575,13657.0
2022-01-11 09:50:00,190.48,191.01,190.46,190.61,8429.0,181.6242,182.1296,181.6052,181.7482,8429.0
2022-01-11 09:55:00,190.44,191.26,190.19,190.84,10229.0,181.5861,182.368,181.3477,181.9675,10229.0
2022-01-11 10:00:00,190.84,191.35,190.77,191.22,5051.0,181.9675,182.4538,181.9008,182.3298,5051.0
2022-01-11 10:05:00,191.26,191.63,191.12,191.26,8566.0,182.368,182.7208,182.2345,182.368,8566.0
2022-01-11 10:10:00,191.27,191.44,191.07,191.12,8548.0,182.3775,182.5396,182.1868,182.2345,8548.0
2022-01-11 10:15:00,191.1,191.35,190.89,191.17,5737.0,182.2154,182.4538,182.0152,182.2822,5737.0
2022-01-11 10:20:00,191.19,191.19,190.86,191.03,10752.0,182.3012,182.3012,181.9866,182.1487,10752.0
2022-01-11 10:25:00,191.03,191.12,190.74,190.97,8190.0,182.1487,182.2345,181.8722,182.0915,8190.0
2022-01-11 10:30:00,191.06,191.23,190.83,190.89,8346.0,182.1773,182.3394,181.958,182.0152,8346.0
2022-01-11 10:35:00,190.92,190.92,190.7,190.86,4170.0,182.0438,182.0438,181.834,181.9866,4170.0
2022-01-11 10:40:00,190.93,191.13,190.57,190.62,20099.0,182.0533,182.244,181.7101,181.7577,20099.0
2022-01-11 10:45:00,190.7,191.17,190.69,190.95,4451.0,181.834,182.2822,181.8245,182.0724,4451.0
2022-01-11 10:50:00,190.94,191.17,190.83,191.17,4093.0,182.0629,182.2822,181.958,182.2822,4093.0
2022-01-11 10:55:00,191.36,191.65,191.09,191.53,6807.0,182.4633,182.7399,182.2059,182.6254,6807.0
2022-01-11 11:00:00,191.54,191.88,191.49,191.59,6243.0,182.635,182.9592,182.5873,182.6826,6243.0
2022-01-11 11:05:00,191.67,192.1,191.67,191.95,5469.0,182.7589,183.1689,182.7589,183.0259,5469.0
2022-01-11 11:10:00,192.05,192.57,192.05,192.47,5916.0,183.1213,183.6171,183.1213,183.5217,5916.0
2022-01-11 11:15:00,192.55,192.77,192.4,192.67,9987.0,183.598,183.8078,183.455,183.7124,9987.0
2022-01-11 11:20:00,192.67,192.91,192.5,192.78,7402.0,183.7124,183.9413,183.5503,183.8173,7402.0
2022-01-11 11:25:00,192.84,192.96,192.73,192.77,5273.0,183.8745,183.9889,183.7696,183.8078,5273.0
2022-01-11 11:30:00,192.73,193.2,192.68,193.18,8808.0,183.7696,184.2178,183.722,184.1987,8808.0
2022-01-11 11:35:00,193.14,193.28,193.05,193.09,5850.0,184.1606,184.2941,184.0748,184.1129,5850.0
2022-01-11 11:40:00,193.13,193.45,193.11,193.2,98420.0,184.151,184.4562,184.132,184.2178,98420.0
2022-01-11 11:45:00,193.06,193.2,192.34,192.38,42387.0,184.0843,184.2178,183.3978,183.4359,42387.0
2022-01-11 11:50:00,192.43,192.61,192.34,192.47,17658.0,183.4836,183.6552,183.3978,183.5217,17658.0
2022-01-11 11:55:00,192.46,192.5,192.1,192.2,5229.0,183.5122,183.5503,183.1689,183.2643,5229.0
2022-01-11 12:00:00,192.22,192.35,192.12,192.3,6353.0,183.2834,183.4073,183.188,183.3596,6353.0
2022-01-11 12:05:00,192.36,192.41,192.11,192.11,3509.0,183.4168,183.4645,183.1785,183.1785,3509.0
2022-01-11 12:10:00,192.12,192.17,191.92,192.14,5107.0,183.188,183.2357,182.9973,183.2071,5107.0
2022-01-11 12:15:00,192.12,192.23,192.07,192.08,6679.0,183.188,183.2929,183.1403,183.1499,6679.0
2022-01-11 12:20:00,192.01,192.01,191.67,191.67,5075.0,183.0831,183.0831,182.7589,182.7589,5075.0
2022-01-11 12:25:00,191.65,191.65,191.23,191.25,3810.0,182.7399,182.7399,182.3394,182.3584,3810.0
2022-01-11 12:30:00,191.2,191.32,191.19,191.22,22053.0,182.3108,182.4252,182.3012,182.3298,22053.0
2022-01-11 12:35:00,191.19,191.26,190.97,191.0,25800.0,182.3012,182.368,182.0915,182.1201,25800.0
2022-01-11 12:40:00,190.99,191.25,190.92,191.07,25091.0,182.1105,182.3584,182.0438,182.1868,25091.0
2022-01-11 12:45:00,191.07,191.07,190.78,190.78,5569.0,182.1868,182.1868,181.9103,181.9103,5569.0
2022-01-11 12:50:00,190.78,190.8,190.56,190.64,21549.0,181.9103,181.9294,181.7005,181.7768,21549.0
2022-01-11 12:55:00,190.63,191.31,190.63,191.26,15755.0,181.7673,182.4157,181.7673,182.368,15755.0
2022-01-11 13:00:00,191.16,191.34,191.02,191.3,6699.0,182.2726,182.4443,182.1391,182.4061,6699.0
2022-01-11 13:05:00,191.34,191.58,191.32,191.37,7114.0,182.4443,182.6731,182.4252,182.4729,7114.0
2022-01-11 13:10:00,191.43,191.78,191.43,191.77,4424.0,182.5301,182.8638,182.5301,182.8543,4424.0
2022-01-11 13:15:00,191.77,191.92,191.76,191.92,9274.0,182.8543,182.9973,182.8447,182.9973,9274.0
2022-01-11 13:20:00,191.84,192.16,191.84,192.03,2389.0,182.921,183.2261,182.921,183.1022,2389.0
2022-01-11 13:25:00,192.2,192.42,192.19,192.32,7972.0,183.2643,183.4741,183.2547,183.3787,7972.0
2022-01-11 13:30:00,192.27,192.28,192.13,192.19,2088.0,183.331,183.3406,183.1975,183.2547,2088.0
2022-01-11 13:35:00,192.37,192.37,192.08,192.15,39259.0,183.4264,183.4264,183.1499,183.2166,39259.0
2022-01-11 13:40:00,192.13,192.45,192.02,192.34,14065.0,183.1975,183.5027,183.0926,183.3978,14065.0
2022-01-11 13:45:00,192.39,192.58,192.31,192.5,4418.0,183.4454,183.6266,183.3692,183.5503,4418.0
2022-01-11 13:50:00,192.5,192.86,192.49,192.86,2093.0,183.5503,183.8936,183.5408,183.8936,2093.0
2022-01-11 13:55:00,192.98,193.18,192.85,192.85,6150.0,184.008,184.1987,183.8841,183.8841,6150.0
2022-01-11 14:00:00,192.9,193.05,192.85,192.93,4119.0,183.9317,184.0748,183.8841,183.9603,4119.0
2022-01-11 14:05:00,192.93,193.04,192.82,192.85,4956.0,183.9603,184.0652,183.8555,183.8841,4956.0
2022-01-11 14:10:00,192.8,192.9,192.78,192.81,6553.0,183.8364,183.9317,183.8173,183.8459,6553.0
2022-01-11 14:15:00,192.84,192.99,192.78,192.96,3102.0,183.8745,184.0176,183.8173,183.9889,3102.0
2022-01-11 14:20:00,192.99,192.99,192.92,192.92,2460.0,184.0176,184.0176,183.9508,183.9508,2460.0
2022-01-11 14:25:00,193.02,193.49,192.97,193.44,7417.0,184.0462,184.4943,183.9985,184.4466,7417.0
2022-01-11 14:30:00,193.44,193.48,193.3,193.36,4278.0,184.4466,184.4848,184.3131,184.3704,4278.0
2022-01-11 14:35:00,193.35,193.7,193.32,193.63,5783.0,184.3608,184.6945,184.3322,184.6278,5783.0
2022-01-11 14:40:00,193.63,193.67,193.52,193.65,3441.0,184.6278,184.6659,184.5229,184.6469,3441.0
2022-01-11 14:45:00,193.66,193.66,193.55,193.56,5408.0,184.6564,184.6564,184.5515,184.5611,5408.0
2022-01-11 14:50:00,193.57,193.59,193.44,193.44,5669.0,184.5706,184.5897,184.4466,184.4466,5669.0
2022-01-11 14:55:00,193.56,193.76,193.54,193.55,4724.0,184.5611,184.7518,184.542,184.5515,4724.0
2022-01-11 15:00:00,193.56,193.93,193.56,193.88,5102.0,184.5611,184.9139,184.5611,184.8662,5102.0
2022-01-11 15:05:00,193.85,194.11,193.8,194.11,8656.0,184.8376,185.0855,184.7899,185.0855,8656.0
2022-01-11 15:10:00,194.13,194.3,194.06,194.3,10804.0,185.1046,185.2666,185.0378,185.2666,10804.0
2022-01-11 15:15:00,194.31,194.54,194.3,194.51,11125.0,185.2762,185.4955,185.2666,185.4669,11125.0
2022-01-11 15:20:00,194.51,194.55,194.33,194.46,13382.0,185.4669,185.505,185.2953,185.4192,13382.0
2022-01-11 15:25:00,194.46,194.64,194.02,194.02,32299.0,185.4192,185.5908,184.9997,184.9997,32299.0
2022-01-11 15:30:00,194.09,194.1,193.44,193.52,15433.0,185.0664,185.0759,184.4466,184.5229,15433.0
2022-01-11 15:35:00,193.49,194.03,193.48,193.62,26009.0,184.4943,185.0092,184.4848,184.6183,26009.0
2022-01-11 15:40:00,193.65,193.74,193.57,193.6,14445.0,184.6469,184.7327,184.5706,184.5992,14445.0
2022-01-11 15:45:00,193.61,193.67,193.29,193.42,18322.0,184.6087,184.6659,184.3036,184.4276,18322.0
2022-01-11 15:50:00,193.42,193.42,193.02,193.32,19638.0,184.4276,184.4276,184.0462,184.3322,19638.0
2022-01-11 15:55:00,193.34,193.57,193.31,193.46,70675.0,184.3513,184.5706,184.3227,184.4657,70675.0
2022-01-12 09:30:00,195.0,195.58,193.9,195.45,33759.0,185.9341,186.4871,184.8852,186.3632,33759.0
2022-01-12 09:35:00,195.28,195.29,194.25,194.76,9274.0,186.2011,186.2106,185.219,185.7053,9274.0
2022-01-12 09:40:00,194.87,194.87,193.69,193.87,14708.0,185.8101,185.8101,184.685,184.8566,14708.0
2022-01-12 09:45:00,193.87,194.23,193.83,194.06,15933.0,184.8566,185.1999,184.8185,185.0378,15933.0
2022-01-12 09:50:00,194.06,194.21,193.9,193.93,10000.0,185.0378,185.1808,184.8852,184.9139,10000.0
2022-01-12 09:55:00,193.9,193.97,193.66,193.95,12770.0,184.8852,184.952,184.6564,184.9329,12770.0
2022-01-12 10:00:00,193.95,194.09,193.4,193.51,8294.0,184.9329,185.0664,184.4085,184.5134,8294.0
2022-01-12 10:05:00,193.51,193.76,193.44,193.72,5662.0,184.5134,184.7518,184.4466,184.7136,5662.0
2022-01-12 10:10:00,193.72,193.72,193.41,193.47,20532.0,184.7136,184.7136,184.418,184.4752,20532.0
2022-01-12 10:15:00,193.46,193.64,193.24,193.57,12100.0,184.4657,184.6373,184.2559,184.5706,12100.0
2022-01-12 10:20:00,193.49,193.67,193.16,193.17,2300.0,184.4943,184.6659,184.1796,184.1892,2300.0
2022-01-12 10:25:00,193.19,193.19,192.68,192.83,5647.0,184.2083,184.2083,183.722,183.865,5647.0
2022-01-12 10:30:00,192.89,192.89,192.28,192.56,5019.0,183.9222,183.9222,183.3406,183.6075,5019.0
2022-01-12 10:35:00,192.62,192.62,192.03,192.2,12045.0,183.6648,183.6648,183.1022,183.2643,12045.0
2022-01-12 10:40:00,192.1,192.48,192.1,192.32,15467.0,183.1689,183.5313,183.1689,183.3787,15467.0
2022-01-12 10:45:00,192.38,192.83,192.37,192.52,48508.0,183.4359,183.865,183.4264,183.5694,48508.0
2022-01-12 10:50:00,192.46,192.48,192.19,192.41,5873.0,183.5122,183.5313,183.2547,183.4645,5873.0
2022-01-12 10:55:00,192.47,192.87,192.4,192.72,8422.0,183.5217,183.9031,183.455,183.7601,8422.0
2022-01-12 11:00:00,192.81,193.22,192.81,192.92,3068.0,183.8459,184.2369,183.8459,183.9508,3068.0
2022-01-12 11:05:00,192.94,192.94,192.48,192.8,1842.0,183.9699,183.9699,183.5313,183.8364,1842.0
2022-01-12 11:10:00,192.8,192.8,192.67,192.73,3561.0,183.8364,183.8364,183.7124,183.7696,3561.0
2022-01-12 11:15:00,192.61,192.65,192.3,192.57,6249.0,183.6552,183.6934,183.3596,183.6171,6249.0
2022-01-12 11:20:00,192.57,193.06,192.53,193.06,16393.0,183.6171,184.0843,183.5789,184.0843,16393.0
2022-01-12 11:25:00,193.06,193.21,193.0,193.14,8170.0,184.0843,184.2273,184.0271,184.1606,8170.0
2022-01-12 11:30:00,193.32,193.71,193.32,193.65,37196.0,184.3322,184.7041,184.3322,184.6469,37196.0
2022-01-12 11:35:00,193.65,193.94,193.5,193.55,12349.0,184.6469,184.9234,184.5038,184.5515,12349.0
2022-01-12 11:40:00,193.59,193.77,193.59,193.67,1836.0,184.5897,184.7613,184.5897,184.6659,1836.0
2022-01-12 11:45:00,193.71,193.94,193.7,193.72,2178.0,184.7041,184.9234,184.6945,184.7136,2178.0
2022-01-12 11:50:00,193.75,193.75,193.49,193.57,7204.0,184.7422,184.7422,184.4943,184.5706,7204.0
2022-01-12 11:55:00,193.57,193.57,193.35,193.44,9157.0,184.5706,184.5706,184.3608,184.4466,9157.0
2022-01-12 12:00:00,193.51,193.51,193.04,193.04,17228.0,184.5134,184.5134,184.0652,184.0652,17228.0
2022-01-12 12:05:00,193.02,193.35,192.97,193.3,8755.0,184.0462,184.3608,183.9985,184.3131,8755.0
2022-01-12 12:10:00,193.36,193.6,193.11,193.47,25514.0,184.3704,184.5992,184.132,184.4752,25514.0
2022-01-12 12:15:00,193.6,193.76,193.51,193.69,1977.0,184.5992,184.7518,184.5134,184.685,1977.0
2022-01-12 12:20:00,193.69,193.96,193.69,193.96,1875.0,184.685,184.9425,184.685,184.9425,1875.0
2022-01-12 12:25:00,194.07,194.2,193.67,193.67,38674.0,185.0473,185.1713,184.6659,184.6659,38674.0
2022-01-12 12:30:00,193.67,193.68,193.58,193.67,1400.0,184.6659,184.6755,184.5801,184.6659,1400.0
2022-01-12 12:35:00,193.75,193.92,193.6,193.61,2521.0,184.7422,184.9043,184.5992,184.6087,2521.0
2022-01-12 12:40:00,193.6,193.8,193.57,193.8,4291.0,184.5992,184.7899,184.5706,184.7899,4291.0
2022-01-12 12:45:00,193.8,194.02,193.77,193.91,27986.0,184.7899,184.9997,184.7613,184.8948,27986.0
2022-01-12 12:50:00,193.85,193.97,193.85,193.97,16886.0,184.8376,184.952,184.8376,184.952,16886.0
2022-01-12 12:55:00,193.97,193.97,193.82,193.82,2555.0,184.952,184.952,184.809,184.809,2555.0
2022-01-12 13:00:00,193.78,194.41,193.74,194.41,12959.0,184.7708,185.3715,184.7327,185.3715,12959.0
2022-01-12 13:05:00,194.36,194.69,194.25,194.46,15686.0,185.3239,185.6385,185.219,185.4192,15686.0
2022-01-12 13:10:00,194.42,194.68,194.25,194.25,10249.0,185.3811,185.629,185.219,185.219,10249.0
2022-01-12 13:15:00,194.18,194.18,194.0,194.0,1203.0,185.1522,185.1522,184.9806,184.9806,1203.0
2022-01-12 13:20:00,194.01,194.02,193.98,193.99,1813.0,184.9901,184.9997,184.9615,184.9711,1813.0
2022-01-12 13:25:00,193.99,194.05,193.76,193.76,3776.0,184.9711,185.0283,184.7518,184.7518,3776.0
2022-01-12 13:30:00,193.88,194.45,193.83,194.28,12060.0,184.8662,185.4097,184.8185,185.2476,12060.0
2022-01-12 13:35:00,194.35,194.35,193.79,193.79,4535.0,185.3143,185.3143,184.7804,184.7804,4535.0
2022-01-12 13:40:00,193.79,194.23,193.74,194.23,9309.0,184.7804,185.1999,184.7327,185.1999,9309.0
2022-01-12 13:45:00,194.23,194.66,194.21,194.5,12807.0,185.1999,185.6099,185.1808,185.4573,12807.0
2022-01-12 13:50:00,194.49,194.81,194.34,194.74,8948.0,185.4478,185.7529,185.3048,185.6862,8948.0
2022-01-12 13:55:00,194.81,194.88,194.04,194.05,35210.0,185.7529,185.8197,185.0187,185.0283,35210.0
2022-01-12 14:00:00,194.02,194.02,193.68,193.69,5324.0,184.9997,184.9997,184.6755,184.685,5324.0
2022-01-12 14:05:00,193.78,194.08,193.69,194.08,10691.0,184.7708,185.0569,184.685,185.0569,10691.0
2022-01-12 14:10:00,193.96,194.23,193.96,194.23,4771.0,184.9425,185.1999,184.9425,185.1999,4771.0
2022-01-12 14:15:00,194.16,194.56,194.15,194.44,8330.0,185.1332,185.5146,185.1236,185.4001,8330.0
2022-01-12 14:20:00,194.54,194.83,194.54,194.79,4671.0,185.4955,185.772,185.4955,185.7339,4671.0
2022-01-12 14:25:00,194.83,194.94,194.74,194.74,5367.0,185.772,185.8769,185.6862,185.6862,5367.0
2022-01-12 14:30:00,194.83,194.95,194.74,194.88,4075.0,185.772,185.8864,185.6862,185.8197,4075.0
2022-01-12 14:35:00,194.92,194.94,194.84,194.88,7181.0,185.8578,185.8769,185.7815,185.8197,7181.0
2022-01-12 14:40:00,194.88,195.11,194.82,195.0,30749.0,185.8197,186.039,185.7625,185.9341,30749.0
2022-01-12 14:45:00,194.98,195.01,194.93,195.01,5478.0,185.915,185.9436,185.8674,185.9436,5478.0
2022-01-12 14:50:00,195.0,195.02,194.91,194.91,3755.0,185.9341,185.9532,185.8483,185.8483,3755.0
2022-01-12 14:55:00,195.03,195.23,195.03,195.19,8337.0,185.9627,186.1534,185.9627,186.1153,8337.0
2022-01-12 15:00:00,195.28,195.34,194.78,194.81,6258.0,186.2011,186.2583,185.7243,185.7529,6258.0
2022-01-12 15:05:00,194.82,194.94,194.78,194.89,5758.0,185.7625,185.8769,185.7243,185.8292,5758.0
2022-01-12 15:10:00,194.93,195.16,194.86,194.97,7636.0,185.8674,186.0867,185.8006,185.9055,7636.0
2022-01-12 15:15:00,195.02,195.3,195.02,195.25,3326.0,185.9532,186.2202,185.9532,186.1725,3326.0
2022-01-12 15:20:00,195.32,195.32,195.1,195.25,13471.0,186.2392,186.2392,186.0295,186.1725,13471.0
2022-01-12 15:25:00,195.19,195.36,195.18,195.22,6745.0,186.1153,186.2774,186.1057,186.1439,6745.0
2022-01-12 15:30:00,195.22,195.22,194.88,195.0,8640.0,186.1439,186.1439,185.8197,185.9341,8640.0
2022-01-12 15:35:00,195.0,195.15,194.96,195.08,13096.0,185.9341,186.0771,185.896,186.0104,13096.0
2022-01-12 15:40:00,195.11,195.74,195.05,195.74,14026.0,186.039,186.6397,185.9818,186.6397,14026.0
2022-01-12 15:45:00,195.69,195.89,195.52,195.66,8877.0,186.592,186.7827,186.4299,186.5634,8877.0
2022-01-12 15:50:00,195.68,195.95,195.34,195.41,16951.0,186.5825,186.8399,186.2583,186.325,16951.0
2022-01-12 15:55:00,195.42,195.48,195.06,195.22,58305.0,186.3346,186.3918,185.9913,186.1439,58305.0
2022-01-13 09:30:00,194.94,196.27,194.94,196.09,44251.0,185.8769,187.1451,185.8769,186.9734,44251.0
2022-01-13 09:35:00,196.09,197.09,195.91,196.78,19342.0,186.9734,187.9269,186.8018,187.6313,19342.0
2022-01-13 09:40:00,196.89,196.9,196.0,196.1,11868.0,187.7362,187.7458,186.8876,186.983,11868.0
2022-01-13 09:45:00,195.97,196.59,195.91,196.5,8592.0,186.859,187.4502,186.8018,187.3644,8592.0
2022-01-13 09:50:00,196.62,196.62,195.79,195.9,7249.0,187.4788,187.4788,186.6874,186.7923,7249.0
2022-01-13 09:55:00,195.89,195.99,195.24,195.59,5403.0,186.7827,186.8781,186.1629,186.4967,5403.0
2022-01-13 10:00:00,195.4,195.44,194.95,195.06,2060.0,186.3155,186.3536,185.8864,185.9913,2060.0
2022-01-13 10:05:00,195.02,195.02,194.56,194.8,4999.0,185.9532,185.9532,185.5146,185.7434,4999.0
2022-01-13 10:10:00,194.8,194.8,193.94,194.05,10034.0,185.7434,185.7434,184.9234,185.0283,10034.0
2022-01-13 10:15:00,194.05,194.25,193.67,193.67,6770.0,185.0283,185.219,184.6659,184.6659,6770.0
2022-01-13 10:20:00,193.9,194.21,193.78,193.82,5531.0,184.8852,185.1808,184.7708,184.809,5531.0
2022-01-13 10:25:00,193.8,193.8,193.38,193.59,4505.0,184.7899,184.7899,184.3894,184.5897,4505.0
2022-01-13 10:30:00,193.71,193.79,193.32,193.56,5796.0,184.7041,184.7804,184.3322,184.5611,5796.0
2022-01-13 10:35:00,193.55,193.55,193.11,193.23,5466.0,184.5515,184.5515,184.132,184.2464,5466.0
2022-01-13 10:40:00,193.24,193.38,192.94,193.13,10068.0,184.2559,184.3894,183.9699,184.151,10068.0
2022-01-13 10:45:00,193.1,193.47,193.1,193.24,4771.0,184.1224,184.4752,184.1224,184.2559,4771.0
2022-01-13 10:50:00,193.15,193.18,192.66,192.89,7191.0,184.1701,184.1987,183.7029,183.9222,7191.0
2022-01-13 10:55:00,192.99,193.43,192.87,193.28,5856.0,184.0176,184.4371,183.9031,184.2941,5856.0
2022-01-13 11:00:00,193.36,193.51,192.96,193.12,7356.0,184.3704,184.5134,183.9889,184.1415,7356.0
2022-01-13 11:05:00,193.11,193.27,193.08,193.14,5355.0,184.132,184.2845,184.1034,184.1606,5355.0
2022-01-13 11:10:00,193.09,193.1,192.84,192.96,4950.0,184.1129,184.1224,183.8745,183.9889,4950.0
2022-01-13 11:15:00,192.9,193.05,192.6,192.62,3018.0,183.9317,184.0748,183.6457,183.6648,3018.0
2022-01-13 11:20:00,192.61,192.81,192.6,192.73,3114.0,183.6552,183.8459,183.6457,183.7696,3114.0
2022-01-13 11:25:00,192.92,193.3,192.83,193.3,5300.0,183.9508,184.3131,183.865,184.3131,5300.0
2022-01-13 11:30:00,193.3,193.3,193.08,193.21,3809.0,184.3131,184.3131,184.1034,184.2273,3809.0
2022-01-13 11:35:00,193.24,193.56,193.23,193.56,3410.0,184.2559,184.5611,184.2464,184.5611,3410.0
2022-01-13 11:40:00,193.56,193.68,193.45,193.48,2709.0,184.5611,184.6755,184.4562,184.4848,2709.0
2022-01-13 11:45:00,193.57,193.62,193.43,193.53,6555.0,184.5706,184.6183,184.4371,184.5324,6555.0
2022-01-13 11:50:00,193.43,193.43,193.05,193.08,7985.0,184.4371,184.4371,184.0748,184.1034,7985.0
2022-01-13 11:55:00,193.16,193.18,193.0,193.1,2000.0,184.1796,184.1987,184.0271,184.1224,2000.0
2022-01-13 12:00:00,193.01,193.1,192.74,192.75,4250.0,184.0366,184.1224,183.7792,183.7887,4250.0
2022-01-13 12:05:00,192.78,192.89,192.69,192.86,4054.0,183.8173,183.9222,183.7315,183.8936,4054.0
2022-01-13 12:10:00,192.87,192.87,192.66,192.66,2184.0,183.9031,183.9031,183.7029,183.7029,2184.0
2022-01-13 12:15:00,192.63,192.63,192.17,192.25,6415.0,183.6743,183.6743,183.2357,183.312,6415.0
2022-01-13 12:20:00,192.14,192.25,191.18,191.45,13748.0,183.2071,183.312,182.2917,182.5491,13748.0
2022-01-13 12:25:00,191.43,191.73,191.3,191.65,3977.0,182.5301,182.8161,182.4061,182.7399,3977.0
2022-01-13 12:30:00,191.59,191.74,191.38,191.46,10928.0,182.6826,182.8257,182.4824,182.5587,10928.0
2022-01-13 12:35:00,191.51,191.76,191.31,191.43,8327.0,182.6064,182.8447,182.4157,182.5301,8327.0
2022-01-13 12:40:00,191.43,191.43,190.96,190.97,10268.0,182.5301,182.5301,182.0819,182.0915,10268.0
2022-01-13 12:45:00,190.99,191.13,190.61,190.67,11764.0,182.1105,182.244,181.7482,181.8054,11764.0
2022-01-13 12:50:00,190.57,190.57,189.76,189.84,9188.0,181.7101,181.7101,180.9377,181.014,9188.0
2022-01-13 12:55:00,189.89,189.96,189.75,189.82,12495.0,181.0617,181.1284,180.9282,180.9949,12495.0
2022-01-13 13:00:00,189.82,190.62,189.33,190.6,16191.0,180.9949,181.7577,180.5277,181.7387,16191.0
2022-01-13 13:05:00,190.72,191.01,190.72,190.86,6215.0,181.8531,182.1296,181.8531,181.9866,6215.0
2022-01-13 13:10:00,190.89,191.06,190.81,190.89,4321.0,182.0152,182.1773,181.9389,182.0152,4321.0
2022-01-13 13:15:00,190.89,190.97,190.74,190.87,6995.0,182.0152,182.0915,181.8722,181.9961,6995.0
2022-01-13 13:20:00,190.94,191.19,190.87,190.94,6380.0,182.0629,182.3012,181.9961,182.0629,6380.0
2022-01-13 13:25:00,191.0,191.0,190.69,190.69,4218.0,182.1201,182.1201,181.8245,181.8245,4218.0
2022-01-13 13:30:00,190.78,190.78,190.61,190.63,3000.0,181.9103,181.9103,181.7482,181.7673,3000.0
2022-01-13 13:35:00,190.68,190.94,190.6,190.94,3499.0,181.8149,182.0629,181.7387,182.0629,3499.0
2022-01-13 13:40:00,190.81,190.84,190.58,190.65,5892.0,181.9389,181.9675,181.7196,181.7863,5892.0
2022-01-13 13:45:00,190.65,190.9,190.61,190.9,12362.0,181.7863,182.0247,181.7482,182.0247,12362.0
2022-01-13 13:50:00,190.8,190.98,190.62,190.71,13632.0,181.9294,182.101,181.7577,181.8436,13632.0
2022-01-13 13:55:00,190.77,190.9,190.63,190.81,4893.0,181.9008,182.0247,181.7673,181.9389,4893.0
2022-01-13 14:00:00,190.81,191.13,190.6,190.68,11901.0,181.9389,182.244,181.7387,181.8149,11901.0
2022-01-13 14:05:00,190.61,190.66,190.16,190.4,17571.0,181.7482,181.7959,181.3191,181.548,17571.0
2022-01-13 14:10:00,190.39,190.47,190.08,190.39,20601.0,181.5384,181.6147,181.2428,181.5384,20601.0
2022-01-13 14:15:00,190.39,190.43,190.16,190.16,11239.0,181.5384,181.5766,181.3191,181.3191,11239.0
2022-01-13 14:20:00,190.16,190.26,190.06,190.07,9273.0,181.3191,181.4145,181.2238,181.2333,9273.0
2022-01-13 14:25:00,190.06,190.14,189.94,189.95,24027.0,181.2238,181.3001,181.1094,181.1189,24027.0
2022-01-13 14:30:00,189.98,190.13,189.83,190.05,5143.0,181.1475,181.2905,181.0045,181.2142,5143.0
2022-01-13 14:35:00,190.03,190.03,189.74,189.78,2954.0,181.1952,181.1952,180.9187,180.9568,2954.0
2022-01-13 14:40:00,189.88,190.1,189.85,190.03,9757.0,181.0521,181.2619,181.0235,181.1952,9757.0
2022-01-13 14:45:00,190.03,190.11,189.87,189.92,6330.0,181.1952,181.2714,181.0426,181.0903,6330.0
2022-01-13 14:50:00,189.89,190.16,189.85,190.03,6753.0,181.0617,181.3191,181.0235,181.1952,6753.0
2022-01-13 14:55:00,190.03,190.15,189.88,189.92,11771.0,181.1952,181.3096,181.0521,181.0903,11771.0
2022-01-13 15:00:00,189.92,189.92,189.39,189.42,8291.0,181.0903,181.0903,180.5849,180.6135,8291.0
2022-01-13 15:05:00,189.5,189.53,188.95,189.03,11862.0,180.6898,180.7184,180.1654,180.2417,11862.0
2022-01-13 15:10:00,188.98,189.12,188.72,188.95,40129.0,180.194,180.3275,179.9461,180.1654,40129.0
2022-01-13 15:15:00,188.95,189.27,188.84,188.86,25890.0,180.1654,180.4705,180.0605,180.0796,25890.0
2022-01-13 15:20:00,188.88,189.08,188.57,188.57,27979.0,180.0986,180.2893,179.803,179.803,27979.0
2022-01-13 15:25:00,188.54,188.92,188.54,188.87,29704.0,179.7744,180.1368,179.7744,180.0891,29704.0
2022-01-13 15:30:00,188.94,188.99,188.41,188.81,40064.0,180.1558,180.2035,179.6505,180.0319,40064.0
2022-01-13 15:35:00,188.76,188.81,188.15,188.15,27913.0,179.9842,180.0319,179.4026,179.4026,27913.0
2022-01-13 15:40:00,188.18,188.45,188.13,188.13,24560.0,179.4312,179.6886,179.3835,179.3835,24560.0
2022-01-13 15:45:00,188.17,188.18,187.76,187.95,21769.0,179.4216,179.4312,179.0307,179.2119,21769.0
2022-01-13 15:50:00,187.9,188.2,187.79,187.96,47287.0,179.1642,179.4502,179.0593,179.2214,47287.0
2022-01-13 15:55:00,187.96,188.27,187.59,188.06,88304.0,179.2214,179.517,178.8686,179.3168,88304.0
2022-01-14 09:30:00,185.33,186.06,183.25,183.97,54100.0,176.7137,177.4097,174.7304,175.4169,54100.0
2022-01-14 09:35:00,183.45,184.76,183.36,184.36,14192.0,174.9211,176.1702,174.8353,175.7888,14192.0
2022-01-14 09:40:00,184.5,184.52,183.24,183.24,16531.0,175.9223,175.9413,174.7208,174.7208,16531.0
2022-01-14 09:45:00,183.39,183.55,182.83,183.28,17591.0,174.8639,175.0164,174.3299,174.759,17591.0
2022-01-14 09:50:00,182.98,184.11,182.74,183.84,13327.0,174.4729,175.5504,174.2441,175.293,13327.0
2022-01-14 09:55:00,183.84,184.47,183.84,184.25,8611.0,175.293,175.8937,175.293,175.6839,8611.0
2022-01-14 10:00:00,184.4,184.59,183.78,184.24,11145.0,175.8269,176.0081,175.2357,175.6744,11145.0
2022-01-14 10:05:00,184.13,184.52,184.12,184.51,5710.0,175.5695,175.9413,175.5599,175.9318,5710.0
2022-01-14 10:10:00,184.38,184.38,183.52,183.58,9672.0,175.8078,175.8078,174.9878,175.045,9672.0
2022-01-14 10:15:00,183.61,183.82,183.58,183.81,8440.0,175.0736,175.2739,175.045,175.2643,8440.0
2022-01-14 10:20:00,183.69,183.81,183.37,183.37,10370.0,175.1499,175.2643,174.8448,174.8448,10370.0
2022-01-14 10:25:00,183.37,183.39,183.11,183.26,3390.0,174.8448,174.8639,174.5969,174.7399,3390.0
2022-01-14 10:30:00,183.26,183.7,183.1,183.69,10825.0,174.7399,175.1595,174.5874,175.1499,10825.0
2022-01-14 10:35:00,183.64,183.65,182.95,183.04,7080.0,175.1023,175.1118,174.4443,174.5301,7080.0
2022-01-14 10:40:00,183.04,183.04,182.35,182.56,19084.0,174.5301,174.5301,173.8722,174.0725,19084.0
2022-01-14 10:45:00,182.58,182.62,182.06,182.09,27716.0,174.0915,174.1297,173.5957,173.6243,27716.0
2022-01-14 10:50:00,182.01,182.1,181.64,181.65,18487.0,173.548,173.6338,173.1952,173.2048,18487.0
2022-01-14 10:55:00,181.66,181.8,181.32,181.58,23150.0,173.2143,173.3478,172.8901,173.138,23150.0
2022-01-14 11:00:00,181.5,182.08,181.5,181.56,12673.0,173.0617,173.6148,173.0617,173.119,12673.0
2022-01-14 11:05:00,181.49,181.49,180.95,181.06,9583.0,173.0522,173.0522,172.5373,172.6422,9583.0
2022-01-14 11:10:00,181.05,181.1,180.72,180.9,14973.0,172.6327,172.6803,172.318,172.4896,14973.0
2022-01-14 11:15:00,180.89,181.18,180.68,180.68,14678.0,172.4801,172.7566,172.2799,172.2799,14678.0
2022-01-14 11:20:00,180.83,181.19,180.76,180.99,9462.0,172.4229,172.7662,172.3561,172.5755,9462.0
2022-01-14 11:25:00,180.98,181.16,180.76,180.91,15435.0,172.5659,172.7376,172.3561,172.4992,15435.0
2022-01-14 11:30:00,180.91,181.34,180.85,181.34,6868.0,172.4992,172.9092,172.442,172.9092,6868.0
2022-01-14 11:35:00,181.33,181.83,181.24,181.55,13480.0,172.8996,173.3764,172.8138,173.1094,13480.0
2022-01-14 11:40:00,181.6,182.04,181.43,181.93,8742.0,173.1571,173.5766,172.995,173.4718,8742.0
2022-01-14 11:45:00,181.97,182.19,181.97,182.12,11772.0,173.5099,173.7197,173.5099,173.6529,11772.0
2022-01-14 11:50:00,182.06,182.14,181.62,181.73,9340.0,173.5957,173.672,173.1762,173.281,9340.0
2022-01-14 11:55:00,181.7,182.05,181.53,182.04,18618.0,173.2524,173.5862,173.0903,173.5766,18618.0
2022-01-14 12:00:00,181.96,182.07,181.61,181.61,10766.0,173.5004,173.6052,173.1666,173.1666,10766.0
2022-01-14 12:05:00,181.61,181.65,181.43,181.57,3702.0,173.1666,173.2048,172.995,173.1285,3702.0
2022-01-14 12:10:00,181.56,181.74,181.13,181.13,10737.0,173.119,173.2906,172.7089,172.7089,10737.0
2022-01-14 12:15:00,181.2,181.42,181.19,181.42,7199.0,172.7757,172.9855,172.7662,172.9855,7199.0
2022-01-14 12:20:00,181.37,181.4,181.22,181.28,6647.0,172.9378,172.9664,172.7948,172.852,6647.0
2022-01-14 12:25:00,181.27,181.5,181.17,181.5,4157.0,172.8424,173.0617,172.7471,173.0617,4157.0
2022-01-14 12:30:00,181.45,181.49,181.38,181.48,6354.0,173.0141,173.0522,172.9473,173.0427,6354.0
2022-01-14 12:35:00,181.49,181.86,181.49,181.66,9966.0,173.0522,173.405,173.0522,173.2143,9966.0
2022-01-14 12:40:00,181.66,181.66,181.43,181.43,6676.0,173.2143,173.2143,172.995,172.995,6676.0
2022-01-14 12:45:00,181.44,181.57,181.16,181.16,4886.0,173.0045,173.1285,172.7376,172.7376,4886.0
2022-01-14 12:50:00,181.22,181.25,180.74,180.74,6459.0,172.7948,172.8234,172.3371,172.3371,6459.0
2022-01-14 12:55:00,180.69,180.69,180.27,180.27,7786.0,172.2894,172.2894,171.8889,171.8889,7786.0
2022-01-14 13:00:00,180.25,180.42,180.16,180.34,7425.0,171.8699,172.032,171.784,171.9557,7425.0
2022-01-14 13:05:00,180.43,180.54,180.38,180.46,11586.0,172.0415,172.1464,171.9938,172.0701,11586.0
2022-01-14 13:10:00,180.4,180.69,180.26,180.63,6538.0,172.0129,172.2894,171.8794,172.2322,6538.0
2022-01-14 13:15:00,180.63,180.63,180.32,180.37,9486.0,172.2322,172.2322,171.9366,171.9843,9486.0
2022-01-14 13:20:00,180.32,180.32,179.7,179.74,8823.0,171.9366,171.9366,171.3454,171.3836,8823.0
2022-01-14 13:25:00,179.79,179.87,179.69,179.86,18823.0,171.4312,171.5075,171.3359,171.498,18823.0
2022-01-14 13:30:00,179.83,180.05,179.54,179.55,9648.0,171.4694,171.6792,171.1929,171.2024,9648.0
2022-01-14 13:35:00,179.58,179.81,179.5,179.81,5211.0,171.231,171.4503,171.1547,171.4503,5211.0
2022-01-14 13:40:00,179.81,180.06,179.67,180.03,10421.0,171.4503,171.6887,171.3168,171.6601,10421.0
2022-01-14 13:45:00,180.02,180.09,179.87,179.94,9345.0,171.6506,171.7173,171.5075,171.5743,9345.0
2022-01-14 13:50:00,179.94,180.16,179.91,180.03,11073.0,171.5743,171.784,171.5457,171.6601,11073.0
2022-01-14 13:55:00,179.99,180.23,179.96,180.1,10398.0,171.6219,171.8508,171.5933,171.7268,10398.0
2022-01-14 14:00:00,180.08,180.36,180.06,180.27,9502.0,171.7078,171.9747,171.6887,171.8889,9502.0
2022-01-14 14:05:00,180.24,180.25,179.88,180.05,17366.0,171.8603,171.8699,171.5171,171.6792,17366.0
2022-01-14 14:10:00,180.05,180.25,179.88,180.25,6193.0,171.6792,171.8699,171.5171,171.8699,6193.0
2022-01-14 14:15:00,180.26,180.4,180.16,180.35,7104.0,171.8794,172.0129,171.784,171.9652,7104.0
2022-01-14 14:20:00,180.35,180.73,180.35,180.63,4839.0,171.9652,172.3275,171.9652,172.2322,4839.0
2022-01-14 14:25:00,180.72,180.74,180.42,180.47,9682.0,172.318,172.3371,172.032,172.0796,9682.0
2022-01-14 14:30:00,180.42,181.01,180.38,181.01,7714.0,172.032,172.5945,171.9938,172.5945,7714.0
2022-01-14 14:35:00,181.1,181.53,181.1,181.53,4795.0,172.6803,173.0903,172.6803,173.0903,4795.0
2022-01-14 14:40:00,181.45,181.61,181.23,181.23,7597.0,173.0141,173.1666,172.8043,172.8043,7597.0
2022-01-14 14:45:00,181.27,181.5,181.27,181.49,4935.0,172.8424,173.0617,172.8424,173.0522,4935.0
2022-01-14 14:50:00,181.48,181.67,181.46,181.53,8021.0,173.0427,173.2238,173.0236,173.0903,8021.0
2022-01-14 14:55:00,181.58,181.67,181.42,181.45,9449.0,173.138,173.2238,172.9855,173.0141,9449.0
2022-01-14 15:00:00,181.49,181.53,181.27,181.45,8414.0,173.0522,173.0903,172.8424,173.0141,8414.0
2022-01-14 15:05:00,181.4,181.45,181.04,181.29,11864.0,172.9664,173.0141,172.6231,172.8615,11864.0
2022-01-14 15:10:00,181.31,181.55,181.25,181.5,8558.0,172.8806,173.1094,172.8234,173.0617,8558.0
2022-01-14 15:15:00,181.47,181.62,181.31,181.56,14775.0,173.0331,173.1762,172.8806,173.119,14775.0
2022-01-14 15:20:00,181.58,181.68,181.4,181.62,18029.0,173.138,173.2334,172.9664,173.1762,18029.0
2022-01-14 15:25:00,181.56,181.59,180.94,181.13,26373.0,173.119,173.1476,172.5278,172.7089,26373.0
2022-01-14 15:30:00,181.09,181.14,180.59,180.76,36498.0,172.6708,172.7185,172.1941,172.3561,36498.0
2022-01-14 15:35:00,180.78,180.93,180.52,180.69,81258.0,172.3752,172.5182,172.1273,172.2894,81258.0
2022-01-14 15:40:00,180.67,180.87,180.44,180.46,61927.0,172.2703,172.461,172.051,172.0701,61927.0
2022-01-14 15:45:00,180.49,180.68,180.08,180.19,86310.0,172.0987,172.2799,171.7078,171.8126,86310.0
2022-01-14 15:50:00,180.23,180.76,180.1,180.38,115308.0,171.8508,172.3561,171.7268,171.9938,115308.0
2022-01-14 15:55:00,180.42,180.49,179.97,180.0,248112.0,172.032,172.0987,171.6029,171.6315,248112.0
2022-01-18 09:30:00,177.67,178.23,177.09,177.43,38850.0,169.4098,169.9438,168.8568,169.181,38850.0
2022-01-18 09:35:00,177.43,177.45,176.01,176.11,42128.0,169.181,169.2,167.827,167.9223,42128.0
2022-01-18 09:40:00,176.03,177.61,175.98,177.36,17216.0,167.8461,169.3526,167.7984,169.1142,17216.0
2022-01-18 09:45:00,177.5,177.57,176.22,177.13,12724.0,169.2477,169.3145,168.0272,168.8949,12724.0
2022-01-18 09:50:00,177.13,177.15,176.51,176.91,9545.0,168.8949,168.914,168.3037,168.6851,9545.0
2022-01-18 09:55:00,176.9,176.98,176.47,176.57,13190.0,168.6756,168.7519,168.2656,168.3609,13190.0
2022-01-18 10:00:00,176.47,177.08,176.46,176.85,12826.0,168.2656,168.8472,168.2561,168.6279,12826.0
2022-01-18 10:05:00,176.98,177.55,176.87,177.52,10063.0,168.7519,169.2954,168.647,169.2668,10063.0
2022-01-18 10:10:00,177.43,177.79,177.28,177.56,18509.0,169.181,169.5242,169.0379,169.3049,18509.0
2022-01-18 10:15:00,177.66,178.47,177.43,178.34,14331.0,169.4003,170.1726,169.181,170.0487,14331.0
2022-01-18 10:20:00,178.33,178.79,178.08,178.79,16439.0,170.0391,170.4777,169.8007,170.4777,16439.0
2022-01-18 10:25:00,178.78,179.38,178.74,179.18,22721.0,170.4682,171.0403,170.4301,170.8496,22721.0
2022-01-18 10:30:00,179.31,179.4,178.93,179.2,9164.0,170.9736,171.0594,170.6112,170.8687,9164.0
2022-01-18 10:35:00,179.2,179.7,179.02,179.4,17504.0,170.8687,171.3454,170.697,171.0594,17504.0
2022-01-18 10:40:00,179.3,180.02,179.15,179.85,16841.0,170.964,171.6506,170.821,171.4885,16841.0
2022-01-18 10:45:00,179.92,179.97,179.31,179.37,7304.0,171.5552,171.6029,170.9736,171.0308,7304.0
2022-01-18 10:50:00,179.35,179.69,179.23,179.23,11720.0,171.0117,171.3359,170.8973,170.8973,11720.0
2022-01-18 10:55:00,179.17,179.43,178.93,178.97,7382.0,170.8401,171.088,170.6112,170.6494,7382.0
2022-01-18 11:00:00,178.98,179.22,178.9,179.0,10827.0,170.6589,170.8877,170.5826,170.678,10827.0
2022-01-18 11:05:00,179.06,179.2,178.49,178.73,7203.0,170.7352,170.8687,170.1917,170.4205,7203.0
2022-01-18 11:10:00,178.74,179.0,178.45,178.84,19296.0,170.4301,170.678,170.1535,170.5254,19296.0
2022-01-18 11:15:00,178.79,179.44,178.79,179.38,21747.0,170.4777,171.0975,170.4777,171.0403,21747.0
2022-01-18 11:20:00,179.43,179.96,179.28,179.67,7892.0,171.088,171.5933,170.945,171.3168,7892.0
2022-01-18 11:25:00,179.61,179.67,179.4,179.59,8820.0,171.2596,171.3168,171.0594,171.2405,8820.0
2022-01-18 11:30:00,179.53,179.58,178.52,178.53,14848.0,171.1833,171.231,170.2203,170.2298,14848.0
2022-01-18 11:35:00,178.53,179.08,178.32,178.96,7676.0,170.2298,170.7543,170.0296,170.6398,7676.0
2022-01-18 11:40:00,178.96,179.46,178.85,179.34,3939.0,170.6398,171.1166,170.5349,171.0022,3939.0
2022-01-18 11:45:00,179.34,179.67,179.32,179.67,3470.0,171.0022,171.3168,170.9831,171.3168,3470.0
2022-01-18 11:50:00,179.7,179.87,179.47,179.8,6004.0,171.3454,171.5075,171.1261,171.4408,6004.0
2022-01-18 11:55:00,179.8,180.06,179.78,180.06,4080.0,171.4408,171.6887,171.4217,171.6887,4080.0
2022-01-18 12:00:00,180.06,180.24,179.59,179.66,12037.0,171.6887,171.8603,171.2405,171.3073,12037.0
2022-01-18 12:05:00,179.64,179.64,179.19,179.57,18536.0,171.2882,171.2882,170.8591,171.2215,18536.0
2022-01-18 12:10:00,179.56,179.62,179.25,179.29,6453.0,171.2119,171.2691,170.9163,170.9545,6453.0
2022-01-18 12:15:00,179.38,179.69,179.29,179.67,6255.0,171.0403,171.3359,170.9545,171.3168,6255.0
2022-01-18 12:20:00,179.61,179.66,179.35,179.44,4852.0,171.2596,171.3073,171.0117,171.0975,4852.0
2022-01-18 12:25:00,179.44,179.49,179.22,179.31,4233.0,171.0975,171.1452,170.8877,170.9736,4233.0
2022-01-18 12:30:00,179.27,179.54,179.12,179.53,9441.0,170.9354,171.1929,170.7924,171.1833,9441.0
2022-01-18 12:35:00,179.53,179.57,179.2,179.33,6668.0,171.1833,171.2215,170.8687,170.9926,6668.0
2022-01-18 12:40:00,179.33,179.5,179.29,179.33,3494.0,170.9926,171.1547,170.9545,170.9926,3494.0
2022-01-18 12:45:00,179.33,179.48,179.11,179.11,5588.0,170.9926,171.1357,170.7829,170.7829,5588.0
2022-01-18 12:50:00,179.15,179.15,179.02,179.06,1997.0,170.821,170.821,170.697,170.7352,1997.0
2022-01-18 12:55:00,179.06,179.15,178.71,178.71,5513.0,170.7352,170.821,170.4015,170.4015,5513.0
2022-01-18 13:00:00,178.75,178.95,178.72,178.83,5009.0,170.4396,170.6303,170.411,170.5159,5009.0
2022-01-18 13:05:00,178.83,178.96,178.74,178.96,3539.0,170.5159,170.6398,170.4301,170.6398,3539.0
2022-01-18 13:10:00,178.98,179.4,178.95,179.36,3731.0,170.6589,171.0594,170.6303,171.0212,3731.0
2022-01-18 13:15:00,179.36,179.49,179.28,179.33,5405.0,171.0212,171.1452,170.945,170.9926,5405.0
2022-01-18 13:20:00,179.33,179.34,179.11,179.12,5383.0,170.9926,171.0022,170.7829,170.7924,5383.0
2022-01-18 13:25:00,179.17,179.25,178.92,179.25,6045.0,170.8401,170.9163,170.6017,170.9163,6045.0
2022-01-18 13:30:00,179.31,179.36,179.13,179.33,5037.0,170.9736,171.0212,170.8019,170.9926,5037.0
2022-01-18 13:35:00,179.3,179.44,179.24,179.37,18723.0,170.964,171.0975,170.9068,171.0308,18723.0
2022-01-18 13:40:00,179.37,179.49,179.21,179.41,10875.0,171.0308,171.1452,170.8782,171.0689,10875.0
2022-01-18 13:45:00,179.38,179.66,179.33,179.53,12426.0,171.0403,171.3073,170.9926,171.1833,12426.0
2022-01-18 13:50:00,179.65,179.85,179.63,179.65,4974.0,171.2978,171.4885,171.2787,171.2978,4974.0
2022-01-18 13:55:00,179.61,179.93,179.58,179.92,6277.0,171.2596,171.5647,171.231,171.5552,6277.0
2022-01-18 14:00:00,179.86,180.16,179.86,179.88,5035.0,171.498,171.784,171.498,171.5171,5035.0
2022-01-18 14:05:00,179.93,180.11,179.89,179.95,4756.0,171.5647,171.7364,171.5266,171.5838,4756.0
2022-01-18 14:10:00,179.95,180.22,179.94,179.94,5476.0,171.5838,171.8413,171.5743,171.5743,5476.0
2022-01-18 14:15:00,180.03,180.32,179.98,180.3,4092.0,171.6601,171.9366,171.6124,171.9175,4092.0
2022-01-18 14:20:00,180.29,180.29,179.86,179.87,6470.0,171.908,171.908,171.498,171.5075,6470.0
2022-01-18 14:25:00,179.87,180.01,179.8,180.0,4187.0,171.5075,171.641,171.4408,171.6315,4187.0
2022-01-18 14:30:00,180.0,180.35,179.94,180.25,24865.0,171.6315,171.9652,171.5743,171.8699,24865.0
2022-01-18 14:35:00,180.24,180.53,180.24,180.25,17103.0,171.8603,172.1368,171.8603,171.8699,17103.0
2022-01-18 14:40:00,180.25,180.34,179.96,180.03,13325.0,171.8699,171.9557,171.5933,171.6601,13325.0
2022-01-18 14:45:00,179.98,180.27,179.98,180.13,15145.0,171.6124,171.8889,171.6124,171.7554,15145.0
2022-01-18 14:50:00,180.13,180.71,180.12,180.69,14421.0,171.7554,172.3085,171.7459,172.2894,14421.0
2022-01-18 14:55:00,180.66,180.98,180.6,180.78,22482.0,172.2608,172.5659,172.2036,172.3752,22482.0
2022-01-18 15:00:00,180.79,181.03,180.68,180.83,18088.0,172.3848,172.6136,172.2799,172.4229,18088.0
2022-01-18 15:05:00,180.88,181.08,180.84,180.98,5617.0,172.4706,172.6613,172.4324,172.5659,5617.0
2022-01-18 15:10:00,180.98,180.99,180.77,180.81,8405.0,172.5659,172.5755,172.3657,172.4038,8405.0
2022-01-18 15:15:00,180.78,180.79,180.22,180.24,14797.0,172.3752,172.3848,171.8413,171.8603,14797.0
2022-01-18 15:20:00,180.3,180.42,180.18,180.31,8187.0,171.9175,172.032,171.8031,171.9271,8187.0
2022-01-18 15:25:00,180.37,180.38,180.05,180.11,18204.0,171.9843,171.9938,171.6792,171.7364,18204.0
2022-01-18 15:30:00,180.11,180.24,179.67,179.67,23592.0,171.7364,171.8603,171.3168,171.3168,23592.0
2022-01-18 15:35:00,179.71,179.96,179.56,179.86,25250.0,171.355,171.5933,171.2119,171.498,25250.0
2022-01-18 15:40:00,179.86,179.89,179.08,179.15,30474.0,171.498,171.5266,170.7543,170.821,30474.0
2022-01-18 15:45:00,179.15,179.15,178.78,179.05,63320.0,170.821,170.821,170.4682,170.7256,63320.0
2022-01-18 15:50:00,179.06,179.38,178.32,178.38,75476.0,170.7352,171.0403,170.0296,170.0868,75476.0
2022-01-18 15:55:00,178.41,178.58,178.24,178.44,195619.0,170.1154,170.2775,169.9533,170.144,195619.0
2022-01-19 09:30:00,179.21,179.27,178.22,178.87,41479.0,170.8782,170.9354,169.9342,170.554,41479.0
2022-01-19 09:35:00,178.97,180.26,178.96,179.93,47980.0,170.6494,171.8794,170.6398,171.5647,47980.0
2022-01-19 09:40:00,180.4,180.87,179.88,180.03,18424.0,172.0129,172.461,171.5171,171.6601,18424.0
2022-01-19 09:45:00,180.12,180.12,178.45,178.45,11245.0,171.7459,171.7459,170.1535,170.1535,11245.0
2022-01-19 09:50:00,178.23,178.94,178.22,178.81,8195.0,169.9438,170.6208,169.9342,170.4968,8195.0
2022-01-19 09:55:00,178.82,179.16,178.76,178.89,7814.0,170.5063,170.8305,170.4491,170.5731,7814.0
2022-01-19 10:00:00,178.99,179.09,178.67,178.72,13513.0,170.6684,170.7638,170.3633,170.411,13513.0
2022-01-19 10:05:00,178.62,178.62,177.63,177.66,10451.0,170.3156,170.3156,169.3717,169.4003,10451.0
2022-01-19 10:10:00,177.56,177.95,177.48,177.9,11873.0,169.3049,169.6768,169.2286,169.6291,11873.0
2022-01-19 10:15:00,177.82,178.24,177.67,177.67,11469.0,169.5528,169.9533,169.4098,169.4098,11469.0
2022-01-19 10:20:00,177.64,177.64,176.69,176.69,6790.0,169.3812,169.3812,168.4754,168.4754,6790.0
2022-01-19 10:25:00,176.74,176.97,176.44,176.79,9243.0,168.523,168.7424,168.237,168.5707,9243.0
2022-01-19 10:30:00,176.85,176.85,176.57,176.73,9620.0,168.6279,168.6279,168.3609,168.5135,9620.0
2022-01-19 10:35:00,176.73,177.07,176.47,176.54,10152.0,168.5135,168.8377,168.2656,168.3323,10152.0
2022-01-19 10:40:00,176.66,176.95,176.46,176.95,14648.0,168.4468,168.7233,168.2561,168.7233,14648.0
2022-01-19 10:45:00,176.91,177.77,176.86,177.77,6701.0,168.6851,169.5052,168.6375,169.5052,6701.0
2022-01-19 10:50:00,177.71,177.92,177.56,177.64,27837.0,169.4479,169.6482,169.3049,169.3812,27837.0
2022-01-19 10:55:00,177.56,177.81,177.28,177.58,6824.0,169.3049,169.5433,169.0379,169.324,6824.0
2022-01-19 11:00:00,177.72,177.86,177.55,177.75,6324.0,169.4575,169.591,169.2954,169.4861,6324.0
2022-01-19 11:05:00,177.75,178.04,177.66,178.04,5575.0,169.4861,169.7626,169.4003,169.7626,5575.0
2022-01-19 11:10:00,177.95,177.95,177.11,177.12,7841.0,169.6768,169.6768,168.8758,168.8854,7841.0
2022-01-19 11:15:00,177.17,177.33,176.9,177.02,7438.0,168.9331,169.0856,168.6756,168.79,7438.0
2022-01-19 11:20:00,177.21,177.42,177.12,177.18,10203.0,168.9712,169.1714,168.8854,168.9426,10203.0
2022-01-19 11:25:00,177.21,177.85,177.0,177.68,5319.0,168.9712,169.5814,168.771,169.4193,5319.0
2022-01-19 11:30:00,177.68,178.13,177.41,177.58,8095.0,169.4193,169.8484,169.1619,169.324,8095.0
2022-01-19 11:35:00,177.72,178.22,177.7,178.19,4736.0,169.4575,169.9342,169.4384,169.9056,4736.0
2022-01-19 11:40:00,178.12,178.46,177.83,178.36,5321.0,169.8389,170.1631,169.5624,170.0677,5321.0
2022-01-19 11:45:00,178.36,178.85,178.33,178.83,9165.0,170.0677,170.5349,170.0391,170.5159,9165.0
2022-01-19 11:50:00,178.88,179.57,178.85,179.51,12925.0,170.5636,171.2215,170.5349,171.1643,12925.0
2022-01-19 11:55:00,179.36,179.83,179.31,179.69,7775.0,171.0212,171.4694,170.9736,171.3359,7775.0
2022-01-19 12:00:00,179.69,179.78,178.86,179.3,24122.0,171.3359,171.4217,170.5445,170.964,24122.0
2022-01-19 12:05:00,179.29,179.58,179.29,179.41,5095.0,170.9545,171.231,170.9545,171.0689,5095.0
2022-01-19 12:10:00,179.34,179.77,179.3,179.58,7165.0,171.0022,171.4122,170.964,171.231,7165.0
2022-01-19 12:15:00,179.5,179.5,179.21,179.34,7244.0,171.1547,171.1547,170.8782,171.0022,7244.0
2022-01-19 12:20:00,179.43,179.55,179.32,179.52,3844.0,171.088,171.2024,170.9831,171.1738,3844.0
2022-01-19 12:25:00,179.47,179.68,179.39,179.66,4244.0,171.1261,171.3264,171.0498,171.3073,4244.0
2022-01-19 12:30:00,179.66,179.71,179.34,179.42,9455.0,171.3073,171.355,171.0022,171.0784,9455.0
2022-01-19 12:35:00,179.43,179.45,179.32,179.33,5619.0,171.088,171.1071,170.9831,170.9926,5619.0
2022-01-19 12:40:00,179.24,179.24,178.93,179.14,7231.0,170.9068,170.9068,170.6112,170.8115,7231.0
2022-01-19 12:45:00,179.17,179.6,179.13,179.46,5174.0,170.8401,171.2501,170.8019,171.1166,5174.0
2022-01-19 12:50:00,179.46,179.46,179.11,179.11,7845.0,171.1166,171.1166,170.7829,170.7829,7845.0
2022-01-19 12:55:00,179.1,179.33,179.1,179.33,4486.0,170.7733,170.9926,170.7733,170.9926,4486.0
2022-01-19 13:00:00,179.32,179.61,179.19,179.6,8238.0,170.9831,171.2596,170.8591,171.2501,8238.0
2022-01-19 13:05:00,179.6,179.73,179.58,179.64,6066.0,171.2501,171.374,171.231,171.2882,6066.0
2022-01-19 13:10:00,179.61,179.89,179.51,179.89,5413.0,171.2596,171.5266,171.1643,171.5266,5413.0
2022-01-19 13:15:00,179.81,179.88,179.43,179.66,6495.0,171.4503,171.5171,171.088,171.3073,6495.0
2022-01-19 13:20:00,179.66,179.69,179.4,179.67,3551.0,171.3073,171.3359,171.0594,171.3168,3551.0
2022-01-19 13:25:00,179.62,179.83,179.44,179.45,10907.0,171.2691,171.4694,171.0975,171.1071,10907.0
2022-01-19 13:30:00,179.44,179.44,179.14,179.33,4953.0,171.0975,171.0975,170.8115,170.9926,4953.0
2022-01-19 13:35:00,179.21,179.26,179.02,179.09,10505.0,170.8782,170.9259,170.697,170.7638,10505.0
2022-01-19 13:40:00,179.0,179.15,179.0,179.14,4332.0,170.678,170.821,170.678,170.8115,4332.0
2022-01-19 13:45:00,179.14,179.14,178.81,178.84,10434.0,170.8115,170.8115,170.4968,170.5254,10434.0
2022-01-19 13:50:00,178.81,178.82,178.63,178.74,6651.0,170.4968,170.5063,170.3252,170.4301,6651.0
2022-01-19 13:55:00,178.74,178.93,178.6,178.65,10262.0,170.4301,170.6112,170.2966,170.3442,10262.0
2022-01-19 14:00:00,178.59,178.66,178.21,178.22,4657.0,170.287,170.3538,169.9247,169.9342,4657.0
2022-01-19 14:05:00,178.19,178.19,177.86,178.05,9215.0,169.9056,169.9056,169.591,169.7721,9215.0
2022-01-19 14:10:00,178.02,178.17,177.98,177.98,4960.0,169.7435,169.8866,169.7054,169.7054,4960.0
2022-01-19 14:15:00,177.98,178.05,177.75,177.83,6665.0,169.7054,169.7721,169.4861,169.5624,6665.0
2022-01-19 14:20:00,177.83,177.83,177.65,177.66,6350.0,169.5624,169.5624,169.3907,169.4003,6350.0
2022-01-19 14:25:00,177.71,177.78,177.17,177.2,18363.0,169.4479,169.5147,168.9331,168.9617,18363.0
2022-01-19 14:30:00,177.26,177.46,177.11,177.19,15717.0,169.0189,169.2096,168.8758,168.9521,15717.0
2022-01-19 14:35:00,177.21,177.39,177.05,177.16,11776.0,168.9712,169.1428,168.8186,168.9235,11776.0
2022-01-19 14:40:00,177.16,177.38,176.99,177.37,14143.0,168.9235,169.1333,168.7614,169.1238,14143.0
2022-01-19 14:45:00,177.38,177.38,176.95,177.16,10330.0,169.1333,169.1333,168.7233,168.9235,10330.0
2022-01-19 14:50:00,177.12,177.21,176.98,177.16,9675.0,168.8854,168.9712,168.7519,168.9235,9675.0
2022-01-19 14:55:00,177.17,177.5,177.15,177.36,23702.0,168.9331,169.2477,168.914,169.1142,23702.0
2022-01-19 15:00:00,177.38,177.49,177.28,177.47,10928.0,169.1333,169.2382,169.0379,169.2191,10928.0
2022-01-19 15:05:00,177.5,177.71,177.46,177.71,10476.0,169.2477,169.4479,169.2096,169.4479,10476.0
2022-01-19 15:10:00,177.69,178.42,177.68,178.29,9457.0,169.4289,170.1249,169.4193,170.001,9457.0
2022-01-19 15:15:00,178.28,178.4,178.0,178.16,15056.0,169.9914,170.1059,169.7245,169.877,15056.0
2022-01-19 15:20:00,178.11,178.14,177.93,177.96,12675.0,169.8293,169.858,169.6577,169.6863,12675.0
2022-01-19 15:25:00,177.92,178.03,177.3,177.3,14941.0,169.6482,169.7531,169.057,169.057,14941.0
2022-01-19 15:30:00,177.27,177.29,176.61,176.62,28944.0,169.0284,169.0475,168.3991,168.4086,28944.0
2022-01-19 15:35:00,176.71,177.07,176.65,176.94,22885.0,168.4944,168.8377,168.4372,168.7137,22885.0
2022-01-19 15:40:00,176.88,177.13,176.76,176.77,36625.0,168.6565,168.8949,168.5421,168.5516,36625.0
2022-01-19 15:45:00,176.74,177.1,176.59,176.97,42312.0,168.523,168.8663,168.38,168.7424,42312.0
2022-01-19 15:50:00,176.93,176.93,176.22,176.32,47459.0,168.7042,168.7042,168.0272,168.1226,47459.0
2022-01-19 15:55:00,176.31,176.32,175.65,175.71,148141.0,168.113,168.1226,167.4837,167.5409,148141.0
2022-01-20 09:30:00,177.26,178.6,177.14,178.03,26195.0,169.0189,170.2966,168.9044,169.7531,26195.0
2022-01-20 09:35:00,178.05,178.69,178.04,178.53,16591.0,169.7721,170.3824,169.7626,170.2298,16591.0
2022-01-20 09:40:00,178.57,179.25,178.35,179.25,11074.0,170.268,170.9163,170.0582,170.9163,11074.0
2022-01-20 09:45:00,179.54,179.99,179.5,179.59,13855.0,171.1929,171.6219,171.1547,171.2405,13855.0
2022-01-20 09:50:00,179.46,179.78,179.16,179.66,13451.0,171.1166,171.4217,170.8305,171.3073,13451.0
2022-01-20 09:55:00,179.74,180.24,179.61,180.17,17673.0,171.3836,171.8603,171.2596,171.7936,17673.0
2022-01-20 10:00:00,180.21,180.5,179.85,180.38,10755.0,171.8317,172.1082,171.4885,171.9938,10755.0
2022-01-20 10:05:00,180.29,180.36,179.74,180.25,17264.0,171.908,171.9747,171.3836,171.8699,17264.0
2022-01-20 10:10:00,180.25,180.6,179.97,180.19,10428.0,171.8699,172.2036,171.6029,171.8126,10428.0
2022-01-20 10:15:00,180.44,180.64,179.38,179.45,9740.0,172.051,172.2417,171.0403,171.1071,9740.0
2022-01-20 10:20:00,179.36,180.03,179.32,179.61,8516.0,171.0212,171.6601,170.9831,171.2596,8516.0
2022-01-20 10:25:00,179.61,179.61,179.18,179.31,5768.0,171.2596,171.2596,170.8496,170.9736,5768.0
2022-01-20 10:30:00,179.31,179.83,179.29,179.32,7213.0,170.9736,171.4694,170.9545,170.9831,7213.0
2022-01-20 10:35:00,179.38,179.63,179.23,179.47,6308.0,171.0403,171.2787,170.8973,171.1261,6308.0
2022-01-20 10:40:00,179.43,179.48,179.01,179.08,6234.0,171.088,171.1357,170.6875,170.7543,6234.0
2022-01-20 10:45:00,179.07,179.48,179.06,179.48,5645.0,170.7447,171.1357,170.7352,171.1357,5645.0
2022-01-20 10:50:00,179.48,179.66,179.2,179.66,4959.0,171.1357,171.3073,170.8687,171.3073,4959.0
2022-01-20 10:55:00,179.65,179.7,179.35,179.53,3697.0,171.2978,171.3454,171.0117,171.1833,3697.0
2022-01-20 11:00:00,179.53,179.99,179.53,179.97,8145.0,171.1833,171.6219,171.1833,171.6029,8145.0
2022-01-20 11:05:00,179.97,179.99,179.59,179.67,17119.0,171.6029,171.6219,171.2405,171.3168,17119.0
2022-01-20 11:10:00,179.63,179.63,179.25,179.31,7367.0,171.2787,171.2787,170.9163,170.9736,7367.0
2022-01-20 11:15:00,179.38,179.59,179.3,179.5,3501.0,171.0403,171.2405,170.964,171.1547,3501.0
2022-01-20 11:20:00,179.44,179.62,179.35,179.5,26325.0,171.0975,171.2691,171.0117,171.1547,26325.0
2022-01-20 11:25:00,179.48,179.79,179.47,179.69,34462.0,171.1357,171.4312,171.1261,171.3359,34462.0
2022-01-20 11:30:00,179.78,179.78,179.41,179.61,10145.0,171.4217,171.4217,171.0689,171.2596,10145.0
2022-01-20 11:35:00,179.63,179.8,179.37,179.46,5457.0,171.2787,171.4408,171.0308,171.1166,5457.0
2022-01-20 11:40:00,179.56,179.56,178.9,179.03,5980.0,171.2119,171.2119,170.5826,170.7066,5980.0
2022-01-20 11:45:00,179.02,179.37,178.99,179.06,3117.0,170.697,171.0308,170.6684,170.7352,3117.0
2022-01-20 11:50:00,179.22,179.55,179.18,179.36,3707.0,170.8877,171.2024,170.8496,171.0212,3707.0
2022-01-20 11:55:00,179.31,179.41,179.25,179.36,4278.0,170.9736,171.0689,170.9163,171.0212,4278.0
2022-01-20 12:00:00,179.35,179.53,179.35,179.47,4356.0,171.0117,171.1833,171.0117,171.1261,4356.0
2022-01-20 12:05:00,179.44,179.44,179.14,179.28,3383.0,171.0975,171.0975,170.8115,170.945,3383.0
2022-01-20 12:10:00,179.28,179.45,179.22,179.37,4465.0,170.945,171.1071,170.8877,171.0308,4465.0
2022-01-20 12:15:00,179.38,179.43,179.18,179.18,7610.0,171.0403,171.088,170.8496,170.8496,7610.0
2022-01-20 12:20:00,179.16,179.33,179.16,179.25,3843.0,170.8305,170.9926,170.8305,170.9163,3843.0
2022-01-20 12:25:00,179.32,179.53,179.24,179.53,6320.0,170.9831,171.1833,170.9068,171.1833,6320.0
2022-01-20 12:30:00,179.61,179.65,179.22,179.25,13088.0,171.2596,171.2978,170.8877,170.9163,13088.0
2022-01-20 12:35:00,179.21,179.21,178.87,179.18,26833.0,170.8782,170.8782,170.554,170.8496,26833.0
2022-01-20 12:40:00,179.17,179.17,178.94,178.94,5316.0,170.8401,170.8401,170.6208,170.6208,5316.0
2022-01-20 12:45:00,178.93,178.99,178.84,178.94,5222.0,170.6112,170.6684,170.5254,170.6208,5222.0
2022-01-20 12:50:00,178.97,179.2,178.82,179.1,9962.0,170.6494,170.8687,170.5063,170.7733,9962.0
2022-01-20 12:55:00,179.04,179.18,178.94,179.18,2194.0,170.7161,170.8496,170.6208,170.8496,2194.0
2022-01-20 13:00:00,179.12,179.18,178.81,178.88,8272.0,170.7924,170.8496,170.4968,170.5636,8272.0
2022-01-20 13:05:00,178.77,178.93,178.71,178.93,5787.0,170.4587,170.6112,170.4015,170.6112,5787.0
2022-01-20 13:10:00,178.84,179.12,178.81,179.06,6859.0,170.5254,170.7924,170.4968,170.7352,6859.0
2022-01-20 13:15:00,179.12,179.12,178.84,179.06,8028.0,170.7924,170.7924,170.5254,170.7352,8028.0
2022-01-20 13:20:00,179.06,179.12,178.96,179.0,4416.0,170.7352,170.7924,170.6398,170.678,4416.0
2022-01-20 13:25:00,179.16,179.24,178.86,178.94,10205.0,170.8305,170.9068,170.5445,170.6208,10205.0
2022-01-20 13:30:00,178.9,178.99,178.72,178.85,5170.0,170.5826,170.6684,170.411,170.5349,5170.0
2022-01-20 13:35:00,178.76,178.78,178.58,178.6,5038.0,170.4491,170.4682,170.2775,170.2966,5038.0
2022-01-20 13:40:00,178.66,178.77,178.59,178.69,3194.0,170.3538,170.4587,170.287,170.3824,3194.0
2022-01-20 13:45:00,178.69,178.78,178.52,178.57,6722.0,170.3824,170.4682,170.2203,170.268,6722.0
2022-01-20 13:50:00,178.57,178.71,178.52,178.63,2373.0,170.268,170.4015,170.2203,170.3252,2373.0
2022-01-20 13:55:00,178.69,178.74,178.46,178.48,5253.0,170.3824,170.4301,170.1631,170.1821,5253.0
2022-01-20 14:00:00,178.44,178.65,178.22,178.52,31071.0,170.144,170.3442,169.9342,170.2203,31071.0
2022-01-20 14:05:00,178.52,178.57,178.37,178.38,7728.0,170.2203,170.268,170.0773,170.0868,7728.0
2022-01-20 14:10:00,178.44,178.44,177.66,177.68,5888.0,170.144,170.144,169.4003,169.4193,5888.0
2022-01-20 14:15:00,177.67,177.95,177.54,177.74,7476.0,169.4098,169.6768,169.2859,169.4766,7476.0
2022-01-20 14:20:00,177.83,177.86,177.54,177.58,6288.0,169.5624,169.591,169.2859,169.324,6288.0
2022-01-20 14:25:00,177.56,177.57,177.01,177.5,497963.0,169.3049,169.3145,168.7805,169.2477,497963.0
2022-01-20 14:30:00,177.4,177.45,177.12,177.25,7815.0,169.1524,169.2,168.8854,169.0093,7815.0
2022-01-20 14:35:00,177.29,177.45,177.11,177.13,7687.0,169.0475,169.2,168.8758,168.8949,7687.0
2022-01-20 14:40:00,177.13,177.38,177.02,177.35,5052.0,168.8949,169.1333,168.79,169.1047,5052.0
2022-01-20 14:45:00,177.35,177.38,177.04,177.29,12276.0,169.1047,169.1333,168.8091,169.0475,12276.0
2022-01-20 14:50:00,177.38,177.38,177.1,177.22,14131.0,169.1333,169.1333,168.8663,168.9807,14131.0
2022-01-20 14:55:00,177.25,177.28,177.08,177.19,11240.0,169.0093,169.0379,168.8472,168.9521,11240.0
2022-01-20 15:00:00,177.17,177.37,176.84,176.88,19204.0,168.9331,169.1238,168.6184,168.6565,19204.0
2022-01-20 15:05:00,176.93,176.93,176.54,176.54,12922.0,168.7042,168.7042,168.3323,168.3323,12922.0
2022-01-20 15:10:00,176.61,176.7,176.37,176.45,15023.0,168.3991,168.4849,168.1702,168.2465,15023.0
2022-01-20 15:15:00,176.46,176.64,176.4,176.48,18487.0,168.2561,168.4277,168.1989,168.2751,18487.0
2022-01-20 15:20:00,176.44,176.54,175.88,175.96,16163.0,168.237,168.3323,167.703,167.7793,16163.0
2022-01-20 15:25:00,176.09,176.17,175.83,175.89,16746.0,167.9033,167.9795,167.6554,167.7126,16746.0
2022-01-20 15:30:00,175.83,176.11,175.75,175.87,14343.0,167.6554,167.9223,167.5791,167.6935,14343.0
2022-01-20 15:35:00,175.83,175.85,175.18,175.55,19369.0,167.6554,167.6744,167.0356,167.3884,19369.0
2022-01-20 15:40:00,175.55,175.62,175.31,175.33,21776.0,167.3884,167.4551,167.1595,167.1786,21776.0
2022-01-20 15:45:00,175.32,175.39,174.91,174.93,23301.0,167.1691,167.2358,166.7781,166.7972,23301.0
2022-01-20 15:50:00,174.85,175.15,174.34,174.47,36914.0,166.7209,167.007,166.2346,166.3586,36914.0
2022-01-20 15:55:00,174.46,174.5,173.69,173.79,220795.0,166.349,166.3872,165.6148,165.7102,220795.0
2022-01-21 09:30:00,174.86,175.1,172.99,174.58,76256.0,166.7304,166.9593,164.9474,166.4635,76256.0
2022-01-21 09:35:00,174.37,174.82,173.8,174.63,21325.0,166.2632,166.6923,165.7197,166.5111,21325.0
2022-01-21 09:40:00,174.7,175.09,174.38,174.38,18812.0,166.5779,166.9498,166.2728,166.2728,18812.0
2022-01-21 09:45:00,174.5,175.56,174.05,174.22,35988.0,166.3872,167.3979,165.9581,166.1202,35988.0
2022-01-21 09:50:00,174.43,174.62,173.36,173.78,10293.0,166.3204,166.5016,165.3002,165.7007,10293.0
2022-01-21 09:55:00,173.88,174.06,173.76,174.06,14004.0,165.796,165.9676,165.6816,165.9676,14004.0
2022-01-21 10:00:00,174.16,174.59,173.88,174.41,23503.0,166.063,166.473,165.796,166.3014,23503.0
2022-01-21 10:05:00,174.44,175.13,174.2,174.48,34201.0,166.33,166.9879,166.1011,166.3681,34201.0
2022-01-21 10:10:00,174.45,174.45,173.5,173.62,12863.0,166.3395,166.3395,165.4337,165.5481,12863.0
2022-01-21 10:15:00,173.67,174.18,173.61,174.06,21336.0,165.5958,166.0821,165.5386,165.9676,21336.0
2022-01-21 10:20:00,174.06,174.12,173.39,174.03,12302.0,165.9676,166.0249,165.3288,165.939,12302.0
2022-01-21 10:25:00,174.06,175.36,173.95,175.09,60650.0,165.9676,167.2072,165.8628,166.9498,60650.0
2022-01-21 10:30:00,175.09,176.38,174.96,176.3,25343.0,166.9498,168.1798,166.8258,168.1035,25343.0
2022-01-21 10:35:00,176.13,176.77,176.1,176.45,31152.0,167.9414,168.5516,167.9128,168.2465,31152.0
2022-01-21 10:40:00,176.49,176.61,175.8,176.19,19121.0,168.2847,168.3991,167.6267,167.9986,19121.0
2022-01-21 10:45:00,176.36,176.76,176.09,176.76,13967.0,168.1607,168.5421,167.9033,168.5421,13967.0
2022-01-21 10:50:00,176.71,177.53,176.7,177.15,16361.0,168.4944,169.2763,168.4849,168.914,16361.0
2022-01-21 10:55:00,177.14,177.48,176.58,177.32,29000.0,168.9044,169.2286,168.3705,169.0761,29000.0
2022-01-21 11:00:00,177.44,177.44,176.26,176.46,19169.0,169.1905,169.1905,168.0654,168.2561,19169.0
2022-01-21 11:05:00,176.47,177.28,176.41,177.11,13573.0,168.2656,169.0379,168.2084,168.8758,13573.0
2022-01-21 11:10:00,177.46,177.46,176.76,176.99,18239.0,169.2096,169.2096,168.5421,168.7614,18239.0
2022-01-21 11:15:00,176.94,177.18,176.8,177.13,9551.0,168.7137,168.9426,168.5803,168.8949,9551.0
2022-01-21 11:20:00,177.13,177.48,176.82,177.19,13957.0,168.8949,169.2286,168.5993,168.9521,13957.0
2022-01-21 11:25:00,177.19,177.2,176.86,177.0,13770.0,168.9521,168.9617,168.6375,168.771,13770.0
2022-01-21 11:30:00,177.0,177.01,176.42,176.58,9488.0,168.771,168.7805,168.2179,168.3705,9488.0
2022-01-21 11:35:00,176.66,176.7,175.97,176.04,7654.0,168.4468,168.4849,167.7888,167.8556,7654.0
2022-01-21 11:40:00,176.22,176.34,175.92,176.19,7182.0,168.0272,168.1416,167.7412,167.9986,7182.0
2022-01-21 11:45:00,176.19,176.38,175.68,176.11,8680.0,167.9986,168.1798,167.5123,167.9223,8680.0
2022-01-21 11:50:00,176.16,176.2,175.74,175.75,29026.0,167.97,168.0081,167.5695,167.5791,29026.0
2022-01-21 11:55:00,175.75,176.49,175.67,176.34,33423.0,167.5791,168.2847,167.5028,168.1416,33423.0
2022-01-21 12:00:00,176.24,176.6,176.0,176.37,9520.0,168.0463,168.3896,167.8174,168.1702,9520.0
2022-01-21 12:05:00,176.43,176.53,176.18,176.47,6193.0,168.2275,168.3228,167.9891,168.2656,6193.0
2022-01-21 12:10:00,176.46,176.59,175.92,175.96,9969.0,168.2561,168.38,167.7412,167.7793,9969.0
2022-01-21 12:15:00,175.95,176.15,175.75,175.75,5896.0,167.7698,167.9605,167.5791,167.5791,5896.0
2022-01-21 12:20:00,175.75,176.2,175.66,176.2,7510.0,167.5791,168.0081,167.4933,168.0081,7510.0
2022-01-21 12:25:00,176.22,176.33,175.74,175.85,12463.0,168.0272,168.1321,167.5695,167.6744,12463.0
2022-01-21 12:30:00,175.84,176.1,175.47,176.1,17405.0,167.6649,167.9128,167.3121,167.9128,17405.0
2022-01-21 12:35:00,176.06,176.19,175.68,175.96,6625.0,167.8747,167.9986,167.5123,167.7793,6625.0
2022-01-21 12:40:00,175.99,176.2,175.71,175.72,8770.0,167.8079,168.0081,167.5409,167.5505,8770.0
2022-01-21 12:45:00,175.72,175.88,175.04,175.05,33934.0,167.5505,167.703,166.9021,166.9116,33934.0
2022-01-21 12:50:00,175.13,175.48,175.12,175.43,7863.0,166.9879,167.3216,166.9784,167.2739,7863.0
2022-01-21 12:55:00,175.37,175.83,175.26,175.78,9750.0,167.2167,167.6554,167.1119,167.6077,9750.0
2022-01-21 13:00:00,175.78,175.99,175.35,175.47,8477.0,167.6077,167.8079,167.1977,167.3121,8477.0
2022-01-21 13:05:00,175.56,175.67,175.29,175.55,4991.0,167.3979,167.5028,167.1405,167.3884,4991.0
2022-01-21 13:10:00,175.56,175.99,175.55,175.96,6649.0,167.3979,167.8079,167.3884,167.7793,6649.0
2022-01-21 13:15:00,175.96,175.96,175.39,175.47,9595.0,167.7793,167.7793,167.2358,167.3121,9595.0
2022-01-21 13:20:00,175.47,175.47,174.84,174.89,7772.0,167.3121,167.3121,166.7114,166.7591,7772.0
2022-01-21 13:25:00,174.83,174.97,174.59,174.89,13800.0,166.7018,166.8353,166.473,166.7591,13800.0
2022-01-21 13:30:00,174.83,175.59,174.83,175.46,9330.0,166.7018,167.4265,166.7018,167.3026,9330.0
2022-01-21 13:35:00,175.34,175.71,175.12,175.56,9525.0,167.1881,167.5409,166.9784,167.3979,9525.0
2022-01-21 13:40:00,175.55,175.89,175.47,175.83,5548.0,167.3884,167.7126,167.3121,167.6554,5548.0
2022-01-21 13:45:00,175.83,175.94,175.54,175.77,11974.0,167.6554,167.7602,167.3788,167.5981,11974.0
2022-01-21 13:50:00,175.85,176.0,175.5,175.63,9852.0,167.6744,167.8174,167.3407,167.4646,9852.0
2022-01-21 13:55:00,175.62,175.7,175.2,175.34,9060.0,167.4551,167.5314,167.0546,167.1881,9060.0
2022-01-21 14:00:00,175.43,175.72,175.37,175.72,5410.0,167.2739,167.5505,167.2167,167.5505,5410.0
2022-01-21 14:05:00,175.67,175.99,175.58,175.73,7507.0,167.5028,167.8079,167.417,167.56,7507.0
2022-01-21 14:10:00,175.65,176.0,175.64,175.8,6464.0,167.4837,167.8174,167.4742,167.6267,6464.0
2022-01-21 14:15:00,175.91,176.11,175.57,175.62,9454.0,167.7316,167.9223,167.4074,167.4551,9454.0
2022-01-21 14:20:00,175.53,176.0,175.44,176.0,5489.0,167.3693,167.8174,167.2835,167.8174,5489.0
2022-01-21 14:25:00,175.99,175.99,175.14,175.15,12997.0,167.8079,167.8079,166.9974,167.007,12997.0
2022-01-21 14:30:00,175.13,175.32,175.02,175.24,7667.0,166.9879,167.1691,166.883,167.0928,7667.0
2022-01-21 14:35:00,175.19,175.57,175.07,175.52,12439.0,167.0451,167.4074,166.9307,167.3598,12439.0
2022-01-21 14:40:00,175.64,175.74,175.49,175.64,7786.0,167.4742,167.5695,167.3312,167.4742,7786.0
2022-01-21 14:45:00,175.64,175.77,175.55,175.74,7673.0,167.4742,167.5981,167.3884,167.5695,7673.0
2022-01-21 14:50:00,175.71,175.71,175.23,175.5,9741.0,167.5409,167.5409,167.0832,167.3407,9741.0
2022-01-21 14:55:00,175.46,175.59,174.83,174.9,41565.0,167.3026,167.4265,166.7018,166.7686,41565.0
2022-01-21 15:00:00,174.9,175.2,174.85,174.88,14154.0,166.7686,167.0546,166.7209,166.7495,14154.0
2022-01-21 15:05:00,174.82,174.9,174.65,174.82,41324.0,166.6923,166.7686,166.5302,166.6923,41324.0
2022-01-21 15:10:00,174.81,174.97,174.56,174.87,17546.0,166.6828,166.8353,166.4444,166.74,17546.0
2022-01-21 15:15:00,174.81,175.37,174.66,175.12,21446.0,166.6828,167.2167,166.5397,166.9784,21446.0
2022-01-21 15:20:00,175.12,175.16,174.76,175.0,19520.0,166.9784,167.0165,166.6351,166.8639,19520.0
2022-01-21 15:25:00,175.0,175.05,174.56,174.78,23513.0,166.8639,166.9116,166.4444,166.6542,23513.0
2022-01-21 15:30:00,174.75,175.24,174.75,175.07,19659.0,166.6256,167.0928,166.6256,166.9307,19659.0
2022-01-21 15:35:00,175.03,175.53,175.01,175.53,18696.0,166.8925,167.3693,166.8735,167.3693,18696.0
2022-01-21 15:40:00,175.53,176.0,175.52,175.57,30816.0,167.3693,167.8174,167.3598,167.4074,30816.0
2022-01-21 15:45:00,175.51,175.66,175.26,175.66,24430.0,167.3502,167.4933,167.1119,167.4933,24430.0
2022-01-21 15:50:00,175.59,175.63,174.85,174.88,52724.0,167.4265,167.4646,166.7209,166.7495,52724.0
2022-01-21 15:55:00,174.85,175.37,174.73,174.87,133329.0,166.7209,167.2167,166.6065,166.74,133329.0
2022-01-24 09:30:00,170.97,172.5,170.97,172.03,29745.0,163.0213,164.4802,163.0213,164.032,29745.0
2022-01-24 09:35:00,172.03,172.45,171.36,172.45,8658.0,164.032,164.4325,163.3932,164.4325,8658.0
2022-01-24 09:40:00,172.64,173.04,172.28,172.41,13070.0,164.6137,164.9951,164.2704,164.3944,13070.0
2022-01-24 09:45:00,171.29,172.11,171.29,171.72,14715.0,163.3264,164.1083,163.3264,163.7364,14715.0
2022-01-24 09:50:00,171.53,172.48,171.42,172.03,9645.0,163.5553,164.4611,163.4504,164.032,9645.0
2022-01-24 09:55:00,171.85,172.38,171.22,171.22,12283.0,163.8604,164.3657,163.2597,163.2597,12283.0
2022-01-24 10:00:00,171.06,171.31,170.25,170.25,13787.0,163.1071,163.3455,162.3348,162.3348,13787.0
2022-01-24 10:05:00,170.28,171.02,170.0,170.04,13273.0,162.3634,163.069,162.0964,162.1345,13273.0
2022-01-24 10:10:00,170.03,171.28,169.77,171.28,12370.0,162.125,163.3169,161.8771,163.3169,12370.0
2022-01-24 10:15:00,171.36,171.5,170.34,170.54,10121.0,163.3932,163.5267,162.4206,162.6113,10121.0
2022-01-24 10:20:00,170.67,171.33,169.91,171.22,8738.0,162.7352,163.3646,162.0106,163.2597,8738.0
2022-01-24 10:25:00,171.31,172.18,171.31,171.82,10217.0,163.3455,164.175,163.3455,163.8318,10217.0
2022-01-24 10:30:00,172.05,172.24,171.65,171.87,8855.0,164.0511,164.2323,163.6697,163.8795,8855.0
2022-01-24 10:35:00,171.86,172.22,171.65,171.98,10094.0,163.8699,164.2132,163.6697,163.9843,10094.0
2022-01-24 10:40:00,171.91,172.63,171.71,172.6,10703.0,163.9176,164.6041,163.7269,164.5755,10703.0
2022-01-24 10:45:00,172.58,172.59,170.88,171.26,10553.0,164.5564,164.566,162.9355,163.2978,10553.0
2022-01-24 10:50:00,171.38,172.74,171.23,172.72,11418.0,163.4122,164.709,163.2692,164.6899,11418.0
2022-01-24 10:55:00,172.62,172.81,171.4,171.6,16633.0,164.5946,164.7758,163.4313,163.622,16633.0
2022-01-24 11:00:00,171.52,171.53,170.82,171.1,11742.0,163.5457,163.5553,162.8783,163.1453,11742.0
2022-01-24 11:05:00,171.1,171.14,170.62,170.7,13535.0,163.1453,163.1834,162.6876,162.7639,13535.0
2022-01-24 11:10:00,170.81,170.93,170.55,170.72,9564.0,162.8687,162.9832,162.6208,162.7829,9564.0
2022-01-24 11:15:00,170.69,171.21,170.68,171.17,14111.0,162.7543,163.2501,162.7448,163.212,14111.0
2022-01-24 11:20:00,171.16,172.25,171.16,171.67,13952.0,163.2025,164.2418,163.2025,163.6888,13952.0
2022-01-24 11:25:00,171.53,171.77,171.34,171.54,8622.0,163.5553,163.7841,163.3741,163.5648,8622.0
2022-01-24 11:30:00,171.54,171.69,171.1,171.14,9679.0,163.5648,163.7078,163.1453,163.1834,9679.0
2022-01-24 11:35:00,171.38,171.59,170.53,170.74,8658.0,163.4122,163.6125,162.6018,162.802,8658.0
2022-01-24 11:40:00,170.62,170.72,170.0,170.18,11376.0,162.6876,162.7829,162.0964,162.268,11376.0
2022-01-24 11:45:00,170.34,170.43,169.14,169.17,9538.0,162.4206,162.5064,161.2764,161.305,9538.0
2022-01-24 11:50:00,169.17,170.15,169.17,170.09,11066.0,161.305,162.2394,161.305,162.1822,11066.0
2022-01-24 11:55:00,170.16,170.45,170.03,170.4,13273.0,162.249,162.5255,162.125,162.4778,13273.0
2022-01-24 12:00:00,170.37,170.43,170.08,170.13,7415.0,162.4492,162.5064,162.1727,162.2204,7415.0
2022-01-24 12:05:00,170.13,170.18,169.62,169.62,8276.0,162.2204,162.268,161.7341,161.7341,8276.0
2022-01-24 12:10:00,169.64,169.96,169.16,169.42,20595.0,161.7531,162.0583,161.2955,161.5434,20595.0
2022-01-24 12:15:00,169.42,169.5,168.86,169.38,13682.0,161.5434,161.6196,161.0094,161.5052,13682.0
2022-01-24 12:20:00,169.24,170.09,169.19,169.62,12516.0,161.3717,162.1822,161.3241,161.7341,12516.0
2022-01-24 12:25:00,169.58,169.87,169.32,169.82,19797.0,161.6959,161.9724,161.448,161.9248,19797.0
2022-01-24 12:30:00,169.75,170.06,169.58,169.95,10803.0,161.858,162.1536,161.6959,162.0487,10803.0
2022-01-24 12:35:00,170.03,170.03,169.26,169.54,8361.0,162.125,162.125,161.3908,161.6578,8361.0
2022-01-24 12:40:00,169.59,170.25,169.16,170.03,8849.0,161.7055,162.3348,161.2955,162.125,8849.0
2022-01-24 12:45:00,170.2,170.23,169.79,170.17,8920.0,162.2871,162.3157,161.8962,162.2585,8920.0
2022-01-24 12:50:00,170.17,171.0,169.92,171.0,14227.0,162.2585,163.0499,162.0201,163.0499,14227.0
2022-01-24 12:55:00,170.87,171.08,170.56,170.62,6928.0,162.926,163.1262,162.6304,162.6876,6928.0
2022-01-24 13:00:00,170.73,170.94,170.45,170.84,17123.0,162.7925,162.9927,162.5255,162.8973,17123.0
2022-01-24 13:05:00,170.84,171.41,170.57,171.16,13729.0,162.8973,163.4408,162.6399,163.2025,13729.0
2022-01-24 13:10:00,171.22,171.74,171.11,171.74,7407.0,163.2597,163.7555,163.1548,163.7555,7407.0
2022-01-24 13:15:00,171.78,172.16,171.58,172.06,9682.0,163.7936,164.156,163.6029,164.0606,9682.0
2022-01-24 13:20:00,172.03,172.06,171.57,171.57,10253.0,164.032,164.0606,163.5934,163.5934,10253.0
2022-01-24 13:25:00,171.68,171.8,171.29,171.45,5625.0,163.6983,163.8127,163.3264,163.479,5625.0
2022-01-24 13:30:00,171.27,172.22,171.25,172.19,8014.0,163.3074,164.2132,163.2883,164.1846,8014.0
2022-01-24 13:35:00,172.12,172.13,171.52,172.12,6819.0,164.1178,164.1274,163.5457,164.1178,6819.0
2022-01-24 13:40:00,171.95,171.95,171.25,171.36,5646.0,163.9557,163.9557,163.2883,163.3932,5646.0
2022-01-24 13:45:00,171.45,172.55,171.45,172.49,10319.0,163.479,164.5278,163.479,164.4706,10319.0
2022-01-24 13:50:00,172.53,172.75,172.44,172.75,9953.0,164.5088,164.7185,164.423,164.7185,9953.0
2022-01-24 13:55:00,172.75,173.12,172.6,173.11,10304.0,164.7185,165.0713,164.5755,165.0618,10304.0
2022-01-24 14:00:00,173.02,173.67,172.98,173.12,12541.0,164.976,165.5958,164.9379,165.0713,12541.0
2022-01-24 14:05:00,173.2,173.49,173.15,173.32,10095.0,165.1476,165.4241,165.0999,165.262,10095.0
2022-01-24 14:10:00,173.44,173.61,171.97,171.97,18545.0,165.3765,165.5386,163.9748,163.9748,18545.0
2022-01-24 14:15:00,172.23,172.26,171.73,171.88,19866.0,164.2227,164.2513,163.746,163.889,19866.0
2022-01-24 14:20:00,172.01,172.19,171.47,171.47,12988.0,164.0129,164.1846,163.4981,163.4981,12988.0
2022-01-24 14:25:00,171.44,171.98,171.43,171.72,21384.0,163.4695,163.9843,163.4599,163.7364,21384.0
2022-01-24 14:30:00,171.7,172.1,171.43,171.43,36048.0,163.7174,164.0988,163.4599,163.4599,36048.0
2022-01-24 14:35:00,171.42,171.49,170.97,171.34,9615.0,163.4504,163.5171,163.0213,163.3741,9615.0
2022-01-24 14:40:00,171.27,171.63,171.2,171.23,22918.0,163.3074,163.6506,163.2406,163.2692,22918.0
2022-01-24 14:45:00,171.2,171.84,170.82,171.68,12774.0,163.2406,163.8509,162.8783,163.6983,12774.0
2022-01-24 14:50:00,171.67,172.27,171.56,172.12,14035.0,163.6888,164.2609,163.5839,164.1178,14035.0
2022-01-24 14:55:00,171.99,172.66,171.74,172.6,14250.0,163.9939,164.6327,163.7555,164.5755,14250.0
2022-01-24 15:00:00,172.59,173.22,172.49,173.05,16569.0,164.566,165.1667,164.4706,165.0046,16569.0
2022-01-24 15:05:00,173.03,173.18,172.72,173.0,12050.0,164.9855,165.1286,164.6899,164.9569,12050.0
2022-01-24 15:10:00,173.0,173.85,173.0,173.7,62465.0,164.9569,165.7674,164.9569,165.6244,62465.0
2022-01-24 15:15:00,173.8,174.31,173.52,173.69,17882.0,165.7197,166.206,165.4527,165.6148,17882.0
2022-01-24 15:20:00,173.69,174.34,173.69,174.11,13069.0,165.6148,166.2346,165.6148,166.0153,13069.0
2022-01-24 15:25:00,174.2,174.63,173.85,174.28,17715.0,166.1011,166.5111,165.7674,166.1774,17715.0
2022-01-24 15:30:00,174.28,175.42,174.05,175.33,17106.0,166.1774,167.2644,165.9581,167.1786,17106.0
2022-01-24 15:35:00,175.42,175.8,175.26,175.59,19882.0,167.2644,167.6267,167.1119,167.4265,19882.0
2022-01-24 15:40:00,175.56,175.69,174.71,174.78,23695.0,167.3979,167.5219,166.5874,166.6542,23695.0
2022-01-24 15:45:00,174.84,176.11,174.84,176.06,17880.0,166.7114,167.9223,166.7114,167.8747,17880.0
2022-01-24 15:50:00,176.51,176.64,175.98,176.05,76639.0,168.3037,168.4277,167.7984,167.8651,76639.0
2022-01-24 15:55:00,176.13,176.56,175.63,176.25,70557.0,167.9414,168.3514,167.4646,168.0558,70557.0
2022-01-25 09:30:00,173.46,174.11,172.65,173.28,19309.0,165.3955,166.0153,164.6232,165.2239,19309.0
2022-01-25 09:35:00,173.01,173.84,172.32,172.34,15787.0,164.9665,165.7579,164.3085,164.3276,15787.0
2022-01-25 09:40:00,172.56,172.99,171.44,171.82,11318.0,164.5374,164.9474,163.4695,163.8318,11318.0
2022-01-25 09:45:00,172.14,172.14,170.62,170.73,23801.0,164.1369,164.1369,162.6876,162.7925,23801.0
2022-01-25 09:50:00,170.88,170.88,169.3,169.4,13605.0,162.9355,162.9355,161.4289,161.5243,13605.0
2022-01-25 09:55:00,169.53,169.79,169.38,169.62,11797.0,161.6482,161.8962,161.5052,161.7341,11797.0
2022-01-25 10:00:00,169.59,170.11,169.25,169.44,9722.0,161.7055,162.2013,161.3813,161.5624,9722.0
2022-01-25 10:05:00,169.62,169.82,169.04,169.48,6828.0,161.7341,161.9248,161.181,161.6006,6828.0
2022-01-25 10:10:00,169.37,170.17,169.22,170.17,10199.0,161.4957,162.2585,161.3527,162.2585,10199.0
2022-01-25 10:15:00,170.38,171.01,170.26,170.65,14145.0,162.4587,163.0594,162.3443,162.7162,14145.0
2022-01-25 10:20:00,170.6,170.61,170.15,170.3,13136.0,162.6685,162.678,162.2394,162.3825,13136.0
2022-01-25 10:25:00,170.18,171.75,170.18,171.75,5794.0,162.268,163.765,162.268,163.765,5794.0
2022-01-25 10:30:00,171.74,171.95,171.34,171.34,7313.0,163.7555,163.9557,163.3741,163.3741,7313.0
2022-01-25 10:35:00,171.26,171.35,170.19,170.55,4845.0,163.2978,163.3836,162.2776,162.6208,4845.0
2022-01-25 10:40:00,170.56,171.69,170.55,171.69,8513.0,162.6304,163.7078,162.6208,163.7078,8513.0
2022-01-25 10:45:00,171.8,172.02,171.5,171.92,5716.0,163.8127,164.0225,163.5267,163.9271,5716.0
2022-01-25 10:50:00,171.81,171.81,170.74,170.74,4777.0,163.8222,163.8222,162.802,162.802,4777.0
2022-01-25 10:55:00,170.63,171.04,170.27,170.27,5774.0,162.6971,163.088,162.3538,162.3538,5774.0
2022-01-25 11:00:00,170.27,170.32,169.98,170.21,6747.0,162.3538,162.4015,162.0773,162.2966,6747.0
2022-01-25 11:05:00,170.32,170.32,169.54,169.7,8130.0,162.4015,162.4015,161.6578,161.8103,8130.0
2022-01-25 11:10:00,169.8,169.88,169.44,169.52,6873.0,161.9057,161.982,161.5624,161.6387,6873.0
2022-01-25 11:15:00,169.63,170.49,169.5,170.47,10885.0,161.7436,162.5636,161.6196,162.5445,10885.0
2022-01-25 11:20:00,170.49,170.92,170.42,170.72,15199.0,162.5636,162.9736,162.4969,162.7829,15199.0
2022-01-25 11:25:00,170.68,170.84,170.34,170.76,20533.0,162.7448,162.8973,162.4206,162.8211,20533.0
2022-01-25 11:30:00,170.8,170.83,170.33,170.41,5853.0,162.8592,162.8878,162.4111,162.4873,5853.0
2022-01-25 11:35:00,170.3,170.32,169.51,169.6,7899.0,162.3825,162.4015,161.6292,161.715,7899.0
2022-01-25 11:40:00,169.51,169.93,169.43,169.81,12244.0,161.6292,162.0297,161.5529,161.9152,12244.0
2022-01-25 11:45:00,170.0,170.32,169.86,170.2,6231.0,162.0964,162.4015,161.9629,162.2871,6231.0
2022-01-25 11:50:00,170.26,170.49,170.2,170.49,4161.0,162.3443,162.5636,162.2871,162.5636,4161.0
2022-01-25 11:55:00,170.44,170.5,169.63,169.81,5871.0,162.5159,162.5732,161.7436,161.9152,5871.0
2022-01-25 12:00:00,169.71,169.81,169.33,169.81,4330.0,161.8199,161.9152,161.4575,161.9152,4330.0
2022-01-25 12:05:00,170.11,170.75,170.09,170.49,17567.0,162.2013,162.8115,162.1822,162.5636,17567.0
2022-01-25 12:10:00,170.46,170.88,170.3,170.88,3908.0,162.535,162.9355,162.3825,162.9355,3908.0
2022-01-25 12:15:00,170.97,171.18,170.44,170.6,4083.0,163.0213,163.2215,162.5159,162.6685,4083.0
2022-01-25 12:20:00,170.98,171.59,170.98,171.51,3404.0,163.0308,163.6125,163.0308,163.5362,3404.0
2022-01-25 12:25:00,171.68,171.86,171.27,171.47,8797.0,163.6983,163.8699,163.3074,163.4981,8797.0
2022-01-25 12:30:00,171.45,171.45,171.02,171.23,2486.0,163.479,163.479,163.069,163.2692,2486.0
2022-01-25 12:35:00,171.23,171.37,171.07,171.17,3416.0,163.2692,163.4027,163.1167,163.212,3416.0
2022-01-25 12:40:00,171.17,171.19,170.82,171.19,5186.0,163.212,163.2311,162.8783,163.2311,5186.0
2022-01-25 12:45:00,171.28,171.33,170.8,170.84,12920.0,163.3169,163.3646,162.8592,162.8973,12920.0
2022-01-25 12:50:00,170.93,171.06,170.72,170.73,10930.0,162.9832,163.1071,162.7829,162.7925,10930.0
2022-01-25 12:55:00,170.76,170.85,170.42,170.69,6522.0,162.8211,162.9069,162.4969,162.7543,6522.0
2022-01-25 13:00:00,170.69,170.78,170.52,170.78,4458.0,162.7543,162.8401,162.5922,162.8401,4458.0
2022-01-25 13:05:00,170.7,170.79,170.37,170.79,3896.0,162.7639,162.8497,162.4492,162.8497,3896.0
2022-01-25 13:10:00,170.89,170.98,170.79,170.96,4133.0,162.945,163.0308,162.8497,163.0118,4133.0
2022-01-25 13:15:00,170.86,170.96,170.67,170.91,5857.0,162.9164,163.0118,162.7352,162.9641,5857.0
2022-01-25 13:20:00,170.88,170.88,170.74,170.74,1000.0,162.9355,162.9355,162.802,162.802,1000.0
2022-01-25 13:25:00,170.83,171.71,170.73,171.51,8979.0,162.8878,163.7269,162.7925,163.5362,8979.0
2022-01-25 13:30:00,171.5,171.61,171.25,171.35,5025.0,163.5267,163.6315,163.2883,163.3836,5025.0
2022-01-25 13:35:00,171.41,171.74,171.34,171.68,9937.0,163.4408,163.7555,163.3741,163.6983,9937.0
2022-01-25 13:40:00,171.74,171.86,171.54,171.75,3393.0,163.7555,163.8699,163.5648,163.765,3393.0
2022-01-25 13:45:00,172.06,172.41,171.77,172.31,7344.0,164.0606,164.3944,163.7841,164.299,7344.0
2022-01-25 13:50:00,172.41,172.62,172.19,172.61,3072.0,164.3944,164.5946,164.1846,164.5851,3072.0
2022-01-25 13:55:00,172.65,172.76,172.53,172.69,3330.0,164.6232,164.7281,164.5088,164.6613,3330.0
2022-01-25 14:00:00,172.77,172.85,172.52,172.62,5658.0,164.7376,164.8139,164.4992,164.5946,5658.0
2022-01-25 14:05:00,172.62,172.62,172.24,172.37,5301.0,164.5946,164.5946,164.2323,164.3562,5301.0
2022-01-25 14:10:00,172.44,173.2,172.43,172.98,3119.0,164.423,165.1476,164.4134,164.9379,3119.0
2022-01-25 14:15:00,172.99,173.5,172.97,173.49,4943.0,164.9474,165.4337,164.9283,165.4241,4943.0
2022-01-25 14:20:00,173.41,173.82,173.41,173.59,7348.0,165.3479,165.7388,165.3479,165.5195,7348.0
2022-01-25 14:25:00,173.51,173.53,173.25,173.34,5597.0,165.4432,165.4623,165.1953,165.2811,5597.0
2022-01-25 14:30:00,173.35,173.58,173.11,173.11,5727.0,165.2907,165.51,165.0618,165.0618,5727.0
2022-01-25 14:35:00,173.14,173.43,173.08,173.43,2100.0,165.0904,165.3669,165.0332,165.3669,2100.0
2022-01-25 14:40:00,173.64,174.08,173.54,174.08,4477.0,165.5672,165.9867,165.4718,165.9867,4477.0
2022-01-25 14:45:00,174.08,174.34,174.08,174.29,3689.0,165.9867,166.2346,165.9867,166.1869,3689.0
2022-01-25 14:50:00,174.39,174.59,174.2,174.58,6135.0,166.2823,166.473,166.1011,166.4635,6135.0
2022-01-25 14:55:00,174.61,174.84,174.46,174.75,8119.0,166.4921,166.7114,166.349,166.6256,8119.0
2022-01-25 15:00:00,174.67,174.7,174.09,174.16,11095.0,166.5493,166.5779,165.9962,166.063,11095.0
2022-01-25 15:05:00,174.13,174.14,173.52,173.64,6972.0,166.0344,166.0439,165.4527,165.5672,6972.0
2022-01-25 15:10:00,173.62,173.79,173.39,173.77,6290.0,165.5481,165.7102,165.3288,165.6911,6290.0
2022-01-25 15:15:00,173.76,174.08,173.64,174.02,7559.0,165.6816,165.9867,165.5672,165.9295,7559.0
2022-01-25 15:20:00,173.96,173.98,173.3,173.3,13382.0,165.8723,165.8914,165.243,165.243,13382.0
2022-01-25 15:25:00,173.02,173.04,172.61,172.62,7023.0,164.976,164.9951,164.5851,164.5946,7023.0
2022-01-25 15:30:00,172.73,172.76,172.15,172.38,6505.0,164.6995,164.7281,164.1464,164.3657,6505.0
2022-01-25 15:35:00,172.32,173.14,172.32,173.08,8700.0,164.3085,165.0904,164.3085,165.0332,8700.0
2022-01-25 15:40:00,173.17,173.47,173.02,173.11,14912.0,165.119,165.4051,164.976,165.0618,14912.0
2022-01-25 15:45:00,173.19,173.37,172.75,172.9,15455.0,165.1381,165.3097,164.7185,164.8616,15455.0
2022-01-25 15:50:00,172.85,172.85,172.37,172.66,22532.0,164.8139,164.8139,164.3562,164.6327,22532.0
2022-01-25 15:55:00,172.57,173.26,172.57,172.75,81079.0,164.5469,165.2048,164.5469,164.7185,81079.0
2022-01-26 09:30:00,173.78,174.06,173.77,174.06,482.0,165.7007,165.9676,165.6911,165.9676,482.0
2022-01-26 09:35:00,173.97,174.94,173.49,173.65,61623.0,165.8818,166.8067,165.4241,165.5767,61623.0
2022-01-26 09:40:00,173.65,174.2,173.57,173.79,9303.0,165.5767,166.1011,165.5004,165.7102,9303.0
2022-01-26 09:45:00,174.04,175.7,174.0,175.7,3863.0,165.9486,167.5314,165.9104,167.5314,3863.0
2022-01-26 09:50:00,175.49,176.2,175.49,176.19,8577.0,167.3312,168.0081,167.3312,167.9986,8577.0
2022-01-26 09:55:00,176.03,176.54,175.88,176.53,9944.0,167.8461,168.3323,167.703,168.3228,9944.0
2022-01-26 10:00:00,176.6,177.04,176.6,176.84,10806.0,168.3896,168.8091,168.3896,168.6184,10806.0
2022-01-26 10:05:00,176.79,176.83,176.29,176.77,8891.0,168.5707,168.6089,168.094,168.5516,8891.0
2022-01-26 10:10:00,176.51,176.7,176.12,176.26,16472.0,168.3037,168.4849,167.9319,168.0654,16472.0
2022-01-26 10:15:00,176.2,176.45,175.75,176.38,12661.0,168.0081,168.2465,167.5791,168.1798,12661.0
2022-01-26 10:20:00,176.38,176.6,175.81,175.81,13556.0,168.1798,168.3896,167.6363,167.6363,13556.0
2022-01-26 10:25:00,175.81,176.02,175.37,175.46,22279.0,167.6363,167.8365,167.2167,167.3026,22279.0
2022-01-26 10:30:00,175.46,175.52,174.77,175.34,16638.0,167.3026,167.3598,166.6446,167.1881,16638.0
2022-01-26 10:35:00,175.31,175.53,175.08,175.28,14866.0,167.1595,167.3693,166.9402,167.1309,14866.0
2022-01-26 10:40:00,175.32,175.75,175.06,175.13,4227.0,167.1691,167.5791,166.9211,166.9879,4227.0
2022-01-26 10:45:00,175.11,175.28,174.97,174.97,4441.0,166.9688,167.1309,166.8353,166.8353,4441.0
2022-01-26 10:50:00,175.16,175.26,174.83,174.83,7097.0,167.0165,167.1119,166.7018,166.7018,7097.0
2022-01-26 10:55:00,174.83,175.33,174.57,175.24,6243.0,166.7018,167.1786,166.4539,167.0928,6243.0
2022-01-26 11:00:00,175.21,175.39,175.09,175.29,5932.0,167.0642,167.2358,166.9498,167.1405,5932.0
2022-01-26 11:05:00,175.38,175.55,175.21,175.55,4630.0,167.2263,167.3884,167.0642,167.3884,4630.0
2022-01-26 11:10:00,175.67,176.09,175.67,175.85,5859.0,167.5028,167.9033,167.5028,167.6744,5859.0
2022-01-26 11:15:00,175.83,176.23,175.59,175.62,10244.0,167.6554,168.0368,167.4265,167.4551,10244.0
2022-01-26 11:20:00,175.59,176.06,175.58,175.82,11283.0,167.4265,167.8747,167.417,167.6458,11283.0
2022-01-26 11:25:00,175.87,176.22,175.87,175.9,7791.0,167.6935,168.0272,167.6935,167.7221,7791.0
2022-01-26 11:30:00,175.9,176.42,175.89,176.31,7796.0,167.7221,168.2179,167.7126,168.113,7796.0
2022-01-26 11:35:00,176.25,176.25,175.6,175.97,9096.0,168.0558,168.0558,167.436,167.7888,9096.0
2022-01-26 11:40:00,175.97,176.59,175.97,176.58,7850.0,167.7888,168.38,167.7888,168.3705,7850.0
2022-01-26 11:45:00,176.58,176.63,175.92,175.92,6619.0,168.3705,168.4182,167.7412,167.7412,6619.0
2022-01-26 11:50:00,175.93,176.08,175.43,176.06,6195.0,167.7507,167.8937,167.2739,167.8747,6195.0
2022-01-26 11:55:00,176.16,176.43,175.85,176.34,11029.0,167.97,168.2275,167.6744,168.1416,11029.0
2022-01-26 12:00:00,176.37,176.37,175.92,175.92,5332.0,168.1702,168.1702,167.7412,167.7412,5332.0
2022-01-26 12:05:00,176.01,176.12,175.38,175.49,5658.0,167.827,167.9319,167.2263,167.3312,5658.0
2022-01-26 12:10:00,175.45,175.95,175.42,175.92,30923.0,167.293,167.7698,167.2644,167.7412,30923.0
2022-01-26 12:15:00,175.85,175.88,175.59,175.63,7822.0,167.6744,167.703,167.4265,167.4646,7822.0
2022-01-26 12:20:00,175.59,175.89,175.59,175.76,6326.0,167.4265,167.7126,167.4265,167.5886,6326.0
2022-01-26 12:25:00,175.77,175.81,175.54,175.69,5308.0,167.5981,167.6363,167.3788,167.5219,5308.0
2022-01-26 12:30:00,175.64,175.86,175.64,175.8,6289.0,167.4742,167.684,167.4742,167.6267,6289.0
2022-01-26 12:35:00,175.81,175.87,175.66,175.74,2964.0,167.6363,167.6935,167.4933,167.5695,2964.0
2022-01-26 12:40:00,175.82,176.08,175.73,176.08,5962.0,167.6458,167.8937,167.56,167.8937,5962.0
2022-01-26 12:45:00,176.08,176.29,175.91,176.29,5351.0,167.8937,168.094,167.7316,168.094,5351.0
2022-01-26 12:50:00,176.29,176.32,176.0,176.32,7266.0,168.094,168.1226,167.8174,168.1226,7266.0
2022-01-26 12:55:00,176.28,176.34,175.9,175.96,7159.0,168.0844,168.1416,167.7221,167.7793,7159.0
2022-01-26 13:00:00,175.93,175.93,175.39,175.55,9222.0,167.7507,167.7507,167.2358,167.3884,9222.0
2022-01-26 13:05:00,175.46,175.7,175.44,175.7,7875.0,167.3026,167.5314,167.2835,167.5314,7875.0
2022-01-26 13:10:00,175.78,176.02,175.76,175.97,3446.0,167.6077,167.8365,167.5886,167.7888,3446.0
2022-01-26 13:15:00,176.0,176.09,175.62,175.77,9856.0,167.8174,167.9033,167.4551,167.5981,9856.0
2022-01-26 13:20:00,175.77,175.79,175.48,175.56,9913.0,167.5981,167.6172,167.3216,167.3979,9913.0
2022-01-26 13:25:00,175.59,175.74,175.55,175.57,5042.0,167.4265,167.5695,167.3884,167.4074,5042.0
2022-01-26 13:30:00,175.51,175.66,175.4,175.54,5824.0,167.3502,167.4933,167.2453,167.3788,5824.0
2022-01-26 13:35:00,175.54,175.66,175.45,175.5,3342.0,167.3788,167.4933,167.293,167.3407,3342.0
2022-01-26 13:40:00,175.56,175.64,175.43,175.53,9437.0,167.3979,167.4742,167.2739,167.3693,9437.0
2022-01-26 13:45:00,175.48,175.51,175.37,175.48,3245.0,167.3216,167.3502,167.2167,167.3216,3245.0
2022-01-26 13:50:00,175.47,175.55,175.32,175.55,4183.0,167.3121,167.3884,167.1691,167.3884,4183.0
2022-01-26 13:55:00,175.57,175.72,175.46,175.59,4192.0,167.4074,167.5505,167.3026,167.4265,4192.0
2022-01-26 14:00:00,175.58,176.61,175.46,176.17,8178.0,167.417,168.3991,167.3026,167.9795,8178.0
2022-01-26 14:05:00,176.16,176.48,175.99,175.99,6885.0,167.97,168.2751,167.8079,167.8079,6885.0
2022-01-26 14:10:00,176.1,176.14,175.05,175.05,8834.0,167.9128,167.9509,166.9116,166.9116,8834.0
2022-01-26 14:15:00,175.15,175.31,174.89,175.15,4934.0,167.007,167.1595,166.7591,167.007,4934.0
2022-01-26 14:20:00,175.13,175.37,174.71,175.37,7538.0,166.9879,167.2167,166.5874,167.2167,7538.0
2022-01-26 14:25:00,175.35,175.76,175.35,175.51,7233.0,167.1977,167.5886,167.1977,167.3502,7233.0
2022-01-26 14:30:00,175.47,175.69,174.37,174.54,19616.0,167.3121,167.5219,166.2632,166.4253,19616.0
2022-01-26 14:35:00,174.69,175.42,174.25,175.39,11085.0,166.5684,167.2644,166.1488,167.2358,11085.0
2022-01-26 14:40:00,175.27,175.46,174.22,174.32,5439.0,167.1214,167.3026,166.1202,166.2156,5439.0
2022-01-26 14:45:00,174.18,174.18,172.69,172.69,11339.0,166.0821,166.0821,164.6613,164.6613,11339.0
2022-01-26 14:50:00,172.75,173.99,172.71,173.59,9468.0,164.7185,165.9009,164.6804,165.5195,9468.0
2022-01-26 14:55:00,173.54,173.85,173.28,173.54,23596.0,165.4718,165.7674,165.2239,165.4718,23596.0
2022-01-26 15:00:00,173.45,173.48,171.81,172.0,11928.0,165.386,165.4146,163.8222,164.0034,11928.0
2022-01-26 15:05:00,172.05,172.19,171.26,171.26,11661.0,164.0511,164.1846,163.2978,163.2978,11661.0
2022-01-26 15:10:00,171.34,172.02,171.27,171.54,13699.0,163.3741,164.0225,163.3074,163.5648,13699.0
2022-01-26 15:15:00,171.47,171.74,170.99,171.18,30663.0,163.4981,163.7555,163.0404,163.2215,30663.0
2022-01-26 15:20:00,171.28,171.39,170.79,171.02,12179.0,163.3169,163.4218,162.8497,163.069,12179.0
2022-01-26 15:25:00,171.19,172.3,171.04,172.3,10818.0,163.2311,164.2895,163.088,164.2895,10818.0
2022-01-26 15:30:00,172.29,172.62,171.8,171.81,8244.0,164.2799,164.5946,163.8127,163.8222,8244.0
2022-01-26 15:35:00,171.75,172.43,171.27,172.26,15588.0,163.765,164.4134,163.3074,164.2513,15588.0
2022-01-26 15:40:00,172.23,172.88,172.06,172.37,15265.0,164.2227,164.8425,164.0606,164.3562,15265.0
2022-01-26 15:45:00,172.48,173.05,171.76,172.21,21888.0,164.4611,165.0046,163.7746,164.2037,21888.0
2022-01-26 15:50:00,172.03,172.79,171.52,172.79,25304.0,164.032,164.7567,163.5457,164.7567,25304.0
2022-01-26 15:55:00,172.68,172.9,171.85,172.53,55915.0,164.6518,164.8616,163.8604,164.5088,55915.0
2022-01-27 09:30:00,173.92,174.3,173.48,174.0,21725.0,165.8342,166.1965,165.4146,165.9104,21725.0
2022-01-27 09:35:00,173.6,174.54,173.56,173.98,10845.0,165.529,166.4253,165.4909,165.8914,10845.0
2022-01-27 09:40:00,174.11,175.0,174.11,174.8,4018.0,166.0153,166.8639,166.0153,166.6732,4018.0
2022-01-27 09:45:00,174.94,174.94,174.32,174.93,4551.0,166.8067,166.8067,166.2156,166.7972,4551.0
2022-01-27 09:50:00,174.81,175.76,174.81,175.44,7063.0,166.6828,167.5886,166.6828,167.2835,7063.0
2022-01-27 09:55:00,175.43,175.59,175.01,175.3,7434.0,167.2739,167.4265,166.8735,167.15,7434.0
2022-01-27 10:00:00,175.47,175.49,174.4,175.28,6248.0,167.3121,167.3312,166.2918,167.1309,6248.0
2022-01-27 10:05:00,175.36,175.73,175.35,175.65,4722.0,167.2072,167.56,167.1977,167.4837,4722.0
2022-01-27 10:10:00,175.44,175.82,175.13,175.13,6721.0,167.2835,167.6458,166.9879,166.9879,6721.0
2022-01-27 10:15:00,175.28,175.42,174.96,175.23,5004.0,167.1309,167.2644,166.8258,167.0832,5004.0
2022-01-27 10:20:00,175.23,175.61,175.03,175.03,7688.0,167.0832,167.4456,166.8925,166.8925,7688.0
2022-01-27 10:25:00,174.95,175.04,173.75,173.75,7613.0,166.8163,166.9021,165.6721,165.6721,7613.0
2022-01-27 10:30:00,173.9,173.91,173.23,173.24,5244.0,165.8151,165.8246,165.1762,165.1858,5244.0
2022-01-27 10:35:00,173.39,173.67,173.05,173.1,5616.0,165.3288,165.5958,165.0046,165.0523,5616.0
2022-01-27 10:40:00,173.15,173.83,173.06,173.83,6558.0,165.0999,165.7483,165.0141,165.7483,6558.0
2022-01-27 10:45:00,174.01,174.19,173.57,173.84,6056.0,165.92,166.0916,165.5004,165.7579,6056.0
2022-01-27 10:50:00,173.94,174.04,173.68,173.76,3041.0,165.8532,165.9486,165.6053,165.6816,3041.0
2022-01-27 10:55:00,173.75,174.92,173.72,174.87,14858.0,165.6721,166.7877,165.6434,166.74,14858.0
2022-01-27 11:00:00,174.71,175.44,174.5,174.5,13118.0,166.5874,167.2835,166.3872,166.3872,13118.0
2022-01-27 11:05:00,174.49,174.66,173.94,174.12,3640.0,166.3777,166.5397,165.8532,166.0249,3640.0
2022-01-27 11:10:00,174.14,174.36,173.98,174.17,6081.0,166.0439,166.2537,165.8914,166.0725,6081.0
2022-01-27 11:15:00,174.22,174.22,173.44,173.47,5153.0,166.1202,166.1202,165.3765,165.4051,5153.0
2022-01-27 11:20:00,173.41,173.63,173.2,173.46,4559.0,165.3479,165.5576,165.1476,165.3955,4559.0
2022-01-27 11:25:00,173.28,173.29,172.81,172.94,3539.0,165.2239,165.2334,164.7758,164.8997,3539.0
2022-01-27 11:30:00,173.29,173.74,173.29,173.74,7780.0,165.2334,165.6625,165.2334,165.6625,7780.0
2022-01-27 11:35:00,173.86,174.02,173.54,173.58,5433.0,165.7769,165.9295,165.4718,165.51,5433.0
2022-01-27 11:40:00,173.59,173.92,173.34,173.46,5715.0,165.5195,165.8342,165.2811,165.3955,5715.0
2022-01-27 11:45:00,173.5,173.85,173.49,173.65,9416.0,165.4337,165.7674,165.4241,165.5767,9416.0
2022-01-27 11:50:00,173.63,173.67,173.19,173.58,6333.0,165.5576,165.5958,165.1381,165.51,6333.0
2022-01-27 11:55:00,173.58,173.74,173.47,173.61,4530.0,165.51,165.6625,165.4051,165.5386,4530.0
2022-01-27 12:00:00,173.55,173.81,173.26,173.6,7964.0,165.4814,165.7293,165.2048,165.529,7964.0
2022-01-27 12:05:00,173.48,173.49,172.7,172.77,4550.0,165.4146,165.4241,164.6709,164.7376,4550.0
2022-01-27 12:10:00,172.7,172.86,172.24,172.29,39674.0,164.6709,164.8234,164.2323,164.2799,39674.0
2022-01-27 12:15:00,172.33,172.33,171.92,171.92,3100.0,164.3181,164.3181,163.9271,163.9271,3100.0
2022-01-27 12:20:00,171.79,171.93,171.59,171.67,3927.0,163.8032,163.9367,163.6125,163.6888,3927.0
2022-01-27 12:25:00,171.75,171.98,171.68,171.84,6287.0,163.765,163.9843,163.6983,163.8509,6287.0
2022-01-27 12:30:00,171.88,171.88,171.38,171.43,3187.0,163.889,163.889,163.4122,163.4599,3187.0
2022-01-27 12:35:00,171.18,171.19,170.88,171.03,6152.0,163.2215,163.2311,162.9355,163.0785,6152.0
2022-01-27 12:40:00,171.02,171.02,170.8,170.89,3505.0,163.069,163.069,162.8592,162.945,3505.0
2022-01-27 12:45:00,170.84,170.84,170.31,170.31,7832.0,162.8973,162.8973,162.392,162.392,7832.0
2022-01-27 12:50:00,170.37,170.83,170.37,170.49,21112.0,162.4492,162.8878,162.4492,162.5636,21112.0
2022-01-27 12:55:00,170.6,171.2,170.56,170.85,35514.0,162.6685,163.2406,162.6304,162.9069,35514.0
2022-01-27 13:00:00,170.77,171.01,170.13,170.16,21973.0,162.8306,163.0594,162.2204,162.249,21973.0
2022-01-27 13:05:00,170.1,170.26,169.7,170.03,8299.0,162.1917,162.3443,161.8103,162.125,8299.0
2022-01-27 13:10:00,170.03,170.18,169.78,169.83,10795.0,162.125,162.268,161.8866,161.9343,10795.0
2022-01-27 13:15:00,169.96,170.25,169.35,169.45,10268.0,162.0583,162.3348,161.4766,161.572,10268.0
2022-01-27 13:20:00,169.36,169.41,168.97,169.05,7471.0,161.4862,161.5338,161.1143,161.1906,7471.0
2022-01-27 13:25:00,169.17,169.24,168.84,169.04,12629.0,161.305,161.3717,160.9903,161.181,12629.0
2022-01-27 13:30:00,168.98,169.37,168.82,169.37,19724.0,161.1238,161.4957,160.9713,161.4957,19724.0
2022-01-27 13:35:00,169.38,169.67,168.97,168.98,16079.0,161.5052,161.7817,161.1143,161.1238,16079.0
2022-01-27 13:40:00,168.93,169.27,168.73,168.91,9189.0,161.0761,161.4003,160.8854,161.0571,9189.0
2022-01-27 13:45:00,168.87,169.13,168.8,169.03,7069.0,161.0189,161.2668,160.9522,161.1715,7069.0
2022-01-27 13:50:00,169.03,169.03,168.6,168.73,9546.0,161.1715,161.1715,160.7615,160.8854,9546.0
2022-01-27 13:55:00,168.81,169.49,168.66,169.2,12724.0,160.9617,161.6101,160.8187,161.3336,12724.0
2022-01-27 14:00:00,169.31,169.87,169.3,169.81,19390.0,161.4385,161.9724,161.4289,161.9152,19390.0
2022-01-27 14:05:00,169.82,169.98,169.42,169.7,8140.0,161.9248,162.0773,161.5434,161.8103,8140.0
2022-01-27 14:10:00,169.67,169.82,169.33,169.33,5731.0,161.7817,161.9248,161.4575,161.4575,5731.0
2022-01-27 14:15:00,169.42,169.42,168.71,168.8,11617.0,161.5434,161.5434,160.8664,160.9522,11617.0
2022-01-27 14:20:00,168.71,168.78,168.43,168.44,4648.0,160.8664,160.9331,160.5994,160.6089,4648.0
2022-01-27 14:25:00,168.54,168.59,168.33,168.53,3729.0,160.7043,160.752,160.504,160.6947,3729.0
2022-01-27 14:30:00,168.41,168.76,168.27,168.36,6831.0,160.5803,160.914,160.4468,160.5326,6831.0
2022-01-27 14:35:00,168.44,168.95,168.43,168.95,5501.0,160.6089,161.0952,160.5994,161.0952,5501.0
2022-01-27 14:40:00,168.95,169.67,168.95,169.59,7532.0,161.0952,161.7817,161.0952,161.7055,7532.0
2022-01-27 14:45:00,169.58,169.88,169.57,169.79,5530.0,161.6959,161.982,161.6864,161.8962,5530.0
2022-01-27 14:50:00,169.79,169.82,169.01,169.01,6243.0,161.8962,161.9248,161.1524,161.1524,6243.0
2022-01-27 14:55:00,169.09,169.34,168.79,169.33,10459.0,161.2287,161.4671,160.9427,161.4575,10459.0
2022-01-27 15:00:00,169.35,169.85,169.35,169.53,7248.0,161.4766,161.9534,161.4766,161.6482,7248.0
2022-01-27 15:05:00,169.54,169.97,169.46,169.58,8624.0,161.6578,162.0678,161.5815,161.6959,8624.0
2022-01-27 15:10:00,169.45,169.45,168.76,168.86,3515.0,161.572,161.572,160.914,161.0094,3515.0
2022-01-27 15:15:00,168.86,169.23,168.52,169.23,9589.0,161.0094,161.3622,160.6852,161.3622,9589.0
2022-01-27 15:20:00,169.16,169.27,168.69,169.15,10112.0,161.2955,161.4003,160.8473,161.2859,10112.0
2022-01-27 15:25:00,169.08,169.56,169.03,169.4,9685.0,161.2192,161.6769,161.1715,161.5243,9685.0
2022-01-27 15:30:00,169.47,169.78,169.33,169.5,19382.0,161.591,161.8866,161.4575,161.6196,19382.0
2022-01-27 15:35:00,169.58,169.66,169.17,169.25,19166.0,161.6959,161.7722,161.305,161.3813,19166.0
2022-01-27 15:40:00,169.24,169.99,169.22,169.75,33473.0,161.3717,162.0869,161.3527,161.858,33473.0
2022-01-27 15:45:00,169.8,170.28,169.19,169.41,21219.0,161.9057,162.3634,161.3241,161.5338,21219.0
2022-01-27 15:50:00,169.51,169.54,169.09,169.16,55060.0,161.6292,161.6578,161.2287,161.2955,55060.0
2022-01-27 15:55:00,169.16,169.36,169.03,169.19,100182.0,161.2955,161.4862,161.1715,161.3241,100182.0
2022-01-28 09:30:00,169.13,169.13,167.68,167.76,17644.0,161.2668,161.2668,159.8843,159.9605,17644.0
2022-01-28 09:35:00,167.73,167.94,167.11,167.65,30859.0,159.9319,160.1322,159.3408,159.8557,30859.0
2022-01-28 09:40:00,167.62,167.62,166.77,167.05,30988.0,159.827,159.827,159.0166,159.2835,30988.0
2022-01-28 09:45:00,166.62,167.22,166.51,166.81,19493.0,158.8735,159.4456,158.7687,159.0547,19493.0
2022-01-28 09:50:00,166.83,167.44,166.65,166.81,30827.0,159.0738,159.6554,158.9021,159.0547,30827.0
2022-01-28 09:55:00,166.78,167.25,166.35,167.24,13842.0,159.0261,159.4743,158.6161,159.4647,13842.0
2022-01-28 10:00:00,167.27,167.39,166.59,166.8,15568.0,159.4933,159.6077,158.8449,159.0452,15568.0
2022-01-28 10:05:00,166.8,167.37,166.52,167.27,14190.0,159.0452,159.5887,158.7782,159.4933,14190.0
2022-01-28 10:10:00,167.38,168.23,167.26,167.33,16559.0,159.5982,160.4087,159.4838,159.5505,16559.0
2022-01-28 10:15:00,167.43,168.1,167.43,168.08,12925.0,159.6459,160.2847,159.6459,160.2657,12925.0
2022-01-28 10:20:00,168.08,168.34,167.72,167.79,47373.0,160.2657,160.5136,159.9224,159.9891,47373.0
2022-01-28 10:25:00,167.7,167.7,167.33,167.62,6117.0,159.9033,159.9033,159.5505,159.827,6117.0
2022-01-28 10:30:00,167.65,168.01,167.32,167.35,13026.0,159.8557,160.1989,159.541,159.5696,13026.0
2022-01-28 10:35:00,167.56,168.28,167.53,167.88,10216.0,159.7698,160.4564,159.7412,160.075,10216.0
2022-01-28 10:40:00,167.88,167.88,167.14,167.49,12009.0,160.075,160.075,159.3694,159.7031,12009.0
2022-01-28 10:45:00,167.36,167.74,166.69,167.74,10473.0,159.5791,159.9415,158.9403,159.9415,10473.0
2022-01-28 10:50:00,167.92,168.24,167.72,168.21,6984.0,160.1131,160.4182,159.9224,160.3896,6984.0
2022-01-28 10:55:00,168.12,168.45,167.9,168.45,4746.0,160.3038,160.6185,160.094,160.6185,4746.0
2022-01-28 11:00:00,168.56,168.57,167.99,168.09,5594.0,160.7233,160.7329,160.1798,160.2752,5594.0
2022-01-28 11:05:00,168.05,168.19,167.97,168.1,4491.0,160.2371,160.3705,160.1608,160.2847,4491.0
2022-01-28 11:10:00,168.01,168.59,168.01,168.55,7767.0,160.1989,160.752,160.1989,160.7138,7767.0
2022-01-28 11:15:00,168.5,169.05,168.48,168.94,4649.0,160.6661,161.1906,160.6471,161.0857,4649.0
2022-01-28 11:20:00,169.03,169.03,168.65,168.82,6977.0,161.1715,161.1715,160.8092,160.9713,6977.0
2022-01-28 11:25:00,168.77,169.04,168.51,168.51,11309.0,160.9236,161.181,160.6757,160.6757,11309.0
2022-01-28 11:30:00,168.45,168.88,168.3,168.56,14863.0,160.6185,161.0285,160.4754,160.7233,14863.0
2022-01-28 11:35:00,168.56,169.23,168.56,169.09,4388.0,160.7233,161.3622,160.7233,161.2287,4388.0
2022-01-28 11:40:00,169.12,169.2,168.92,169.14,7511.0,161.2573,161.3336,161.0666,161.2764,7511.0
2022-01-28 11:45:00,169.19,169.69,169.13,169.53,19498.0,161.3241,161.8008,161.2668,161.6482,19498.0
2022-01-28 11:50:00,169.5,169.75,169.48,169.73,15000.0,161.6196,161.858,161.6006,161.839,15000.0
2022-01-28 11:55:00,169.75,170.54,169.69,170.45,11072.0,161.858,162.6113,161.8008,162.5255,11072.0
2022-01-28 12:00:00,170.53,170.54,170.14,170.22,4964.0,162.6018,162.6113,162.2299,162.3062,4964.0
2022-01-28 12:05:00,170.21,170.21,169.76,169.94,6814.0,162.2966,162.2966,161.8676,162.0392,6814.0
2022-01-28 12:10:00,169.88,170.18,169.3,169.38,7365.0,161.982,162.268,161.4289,161.5052,7365.0
2022-01-28 12:15:00,169.47,170.08,169.45,170.02,8287.0,161.591,162.1727,161.572,162.1155,8287.0
2022-01-28 12:20:00,169.95,170.02,169.3,169.41,6355.0,162.0487,162.1155,161.4289,161.5338,6355.0
2022-01-28 12:25:00,169.37,169.37,168.92,169.36,6648.0,161.4957,161.4957,161.0666,161.4862,6648.0
2022-01-28 12:30:00,169.36,169.58,169.31,169.58,5299.0,161.4862,161.6959,161.4385,161.6959,5299.0
2022-01-28 12:35:00,169.61,169.68,169.46,169.51,4855.0,161.7245,161.7913,161.5815,161.6292,4855.0
2022-01-28 12:40:00,169.69,169.77,169.52,169.64,6232.0,161.8008,161.8771,161.6387,161.7531,6232.0
2022-01-28 12:45:00,169.63,169.63,169.23,169.41,4228.0,161.7436,161.7436,161.3622,161.5338,4228.0
2022-01-28 12:50:00,169.39,169.39,169.04,169.05,3577.0,161.5148,161.5148,161.181,161.1906,3577.0
2022-01-28 12:55:00,169.2,169.2,168.82,168.98,9495.0,161.3336,161.3336,160.9713,161.1238,9495.0
2022-01-28 13:00:00,169.05,169.27,168.94,169.16,11858.0,161.1906,161.4003,161.0857,161.2955,11858.0
2022-01-28 13:05:00,169.16,169.29,168.98,169.25,29568.0,161.2955,161.4194,161.1238,161.3813,29568.0
2022-01-28 13:10:00,169.25,169.35,169.02,169.3,12733.0,161.3813,161.4766,161.162,161.4289,12733.0
2022-01-28 13:15:00,169.3,169.38,169.1,169.11,6537.0,161.4289,161.5052,161.2382,161.2478,6537.0
2022-01-28 13:20:00,169.07,169.07,168.59,168.59,5843.0,161.2096,161.2096,160.752,160.752,5843.0
2022-01-28 13:25:00,168.73,169.04,168.55,168.99,7567.0,160.8854,161.181,160.7138,161.1334,7567.0
2022-01-28 13:30:00,169.0,169.44,169.0,169.4,6194.0,161.1429,161.5624,161.1429,161.5243,6194.0
2022-01-28 13:35:00,169.45,169.62,169.32,169.5,3900.0,161.572,161.7341,161.448,161.6196,3900.0
2022-01-28 13:40:00,169.4,169.46,169.23,169.42,8172.0,161.5243,161.5815,161.3622,161.5434,8172.0
2022-01-28 13:45:00,169.37,169.62,169.24,169.42,7825.0,161.4957,161.7341,161.3717,161.5434,7825.0
2022-01-28 13:50:00,169.43,169.85,169.33,169.81,5412.0,161.5529,161.9534,161.4575,161.9152,5412.0
2022-01-28 13:55:00,169.77,169.91,169.64,169.64,6070.0,161.8771,162.0106,161.7531,161.7531,6070.0
2022-01-28 14:00:00,169.59,169.78,169.11,169.18,7402.0,161.7055,161.8866,161.2478,161.3145,7402.0
2022-01-28 14:05:00,169.09,169.29,168.99,169.2,7280.0,161.2287,161.4194,161.1334,161.3336,7280.0
2022-01-28 14:10:00,169.13,169.16,168.74,168.74,7018.0,161.2668,161.2955,160.895,160.895,7018.0
2022-01-28 14:15:00,168.74,168.8,168.56,168.62,5255.0,160.895,160.9522,160.7233,160.7806,5255.0
2022-01-28 14:20:00,168.55,168.6,167.97,167.97,5595.0,160.7138,160.7615,160.1608,160.1608,5595.0
2022-01-28 14:25:00,168.05,168.08,167.79,167.79,4712.0,160.2371,160.2657,159.9891,159.9891,4712.0
2022-01-28 14:30:00,167.79,167.92,167.55,167.61,7403.0,159.9891,160.1131,159.7603,159.8175,7403.0
2022-01-28 14:35:00,167.75,168.01,167.74,167.83,18228.0,159.951,160.1989,159.9415,160.0273,18228.0
2022-01-28 14:40:00,167.92,168.9,167.92,168.9,12382.0,160.1131,161.0475,160.1131,161.0475,12382.0
2022-01-28 14:45:00,168.9,169.01,168.42,168.88,19518.0,161.0475,161.1524,160.5899,161.0285,19518.0
2022-01-28 14:50:00,168.99,169.22,168.79,168.81,12939.0,161.1334,161.3527,160.9427,160.9617,12939.0
2022-01-28 14:55:00,168.81,169.39,168.78,169.22,19750.0,160.9617,161.5148,160.9331,161.3527,19750.0
2022-01-28 15:00:00,169.25,169.4,168.91,169.39,39761.0,161.3813,161.5243,161.0571,161.5148,39761.0
2022-01-28 15:05:00,169.4,169.45,169.12,169.4,5722.0,161.5243,161.572,161.2573,161.5243,5722.0
2022-01-28 15:10:00,169.32,169.48,169.21,169.39,12323.0,161.448,161.6006,161.3431,161.5148,12323.0
2022-01-28 15:15:00,169.45,169.7,169.29,169.42,10436.0,161.572,161.8103,161.4194,161.5434,10436.0
2022-01-28 15:20:00,169.32,169.94,169.31,169.71,11027.0,161.448,162.0392,161.4385,161.8199,11027.0
2022-01-28 15:25:00,169.8,170.05,169.64,169.99,12049.0,161.9057,162.1441,161.7531,162.0869,12049.0
2022-01-28 15:30:00,169.97,170.44,169.39,170.21,22393.0,162.0678,162.5159,161.5148,162.2966,22393.0
2022-01-28 15:35:00,170.08,170.24,169.93,170.17,19472.0,162.1727,162.3252,162.0297,162.2585,19472.0
2022-01-28 15:40:00,170.19,170.68,170.18,170.33,22889.0,162.2776,162.7448,162.268,162.4111,22889.0
2022-01-28 15:45:00,170.25,171.1,170.16,171.05,28181.0,162.3348,163.1453,162.249,163.0976,28181.0
2022-01-28 15:50:00,171.08,171.58,170.94,171.37,41569.0,163.1262,163.6029,162.9927,163.4027,41569.0
2022-01-28 15:55:00,171.36,172.21,171.22,171.96,112332.0,163.3932,164.2037,163.2597,163.9653,112332.0
2022-01-31 09:30:00,171.34,174.09,169.97,172.59,47807.0,163.3741,165.9962,162.0678,164.566,47807.0
2022-01-31 09:35:00,172.83,172.91,171.01,171.01,11144.0,164.7948,164.8711,163.0594,163.0594,11144.0
2022-01-31 09:40:00,170.97,171.0,168.75,169.0,24550.0,163.0213,163.0499,160.9045,161.1429,24550.0
2022-01-31 09:45:00,169.15,170.12,168.5,169.06,15511.0,161.2859,162.2108,160.6661,161.2001,15511.0
2022-01-31 09:50:00,168.95,169.52,168.71,169.42,10121.0,161.0952,161.6387,160.8664,161.5434,10121.0
2022-01-31 09:55:00,169.41,169.67,168.37,169.5,12016.0,161.5338,161.7817,160.5422,161.6196,12016.0
2022-01-31 10:00:00,169.3,170.17,169.22,169.59,10642.0,161.4289,162.2585,161.3527,161.7055,10642.0
2022-01-31 10:05:00,169.58,169.58,168.52,169.5,13418.0,161.6959,161.6959,160.6852,161.6196,13418.0
2022-01-31 10:10:00,169.37,170.68,169.27,170.24,15674.0,161.4957,162.7448,161.4003,162.3252,15674.0
2022-01-31 10:15:00,170.08,170.91,169.92,170.61,9448.0,162.1727,162.9641,162.0201,162.678,9448.0
2022-01-31 10:20:00,170.47,171.96,170.43,171.96,19378.0,162.5445,163.9653,162.5064,163.9653,19378.0
2022-01-31 10:25:00,171.96,172.18,170.69,170.8,11381.0,163.9653,164.175,162.7543,162.8592,11381.0
2022-01-31 10:30:00,170.77,171.27,169.7,169.8,25866.0,162.8306,163.3074,161.8103,161.9057,25866.0
2022-01-31 10:35:00,169.75,170.0,168.52,168.92,12790.0,161.858,162.0964,160.6852,161.0666,12790.0
2022-01-31 10:40:00,168.77,169.14,168.29,168.72,20931.0,160.9236,161.2764,160.4659,160.8759,20931.0
2022-01-31 10:45:00,168.61,168.76,168.39,168.4,11460.0,160.771,160.914,160.5612,160.5708,11460.0
2022-01-31 10:50:00,168.4,168.93,168.37,168.93,12974.0,160.5708,161.0761,160.5422,161.0761,12974.0
2022-01-31 10:55:00,168.73,168.79,168.01,168.36,5721.0,160.8854,160.9427,160.1989,160.5326,5721.0
2022-01-31 11:00:00,168.17,168.82,168.16,168.22,14727.0,160.3515,160.9713,160.3419,160.3992,14727.0
2022-01-31 11:05:00,168.4,168.44,167.31,167.44,12754.0,160.5708,160.6089,159.5315,159.6554,12754.0
2022-01-31 11:10:00,167.44,167.92,166.76,167.92,11910.0,159.6554,160.1131,159.007,160.1131,11910.0
2022-01-31 11:15:00,167.78,168.12,167.68,167.94,5874.0,159.9796,160.3038,159.8843,160.1322,5874.0
2022-01-31 11:20:00,168.08,168.54,167.67,167.77,14616.0,160.2657,160.7043,159.8747,159.9701,14616.0
2022-01-31 11:25:00,167.77,168.68,167.77,168.44,13370.0,159.9701,160.8378,159.9701,160.6089,13370.0
2022-01-31 11:30:00,168.47,168.69,168.18,168.55,8138.0,160.6375,160.8473,160.361,160.7138,8138.0
2022-01-31 11:35:00,168.55,168.72,168.13,168.32,6910.0,160.7138,160.8759,160.3133,160.4945,6910.0
2022-01-31 11:40:00,168.44,168.99,168.37,168.97,7827.0,160.6089,161.1334,160.5422,161.1143,7827.0
2022-01-31 11:45:00,169.0,169.47,168.91,169.2,7820.0,161.1429,161.591,161.0571,161.3336,7820.0
2022-01-31 11:50:00,169.33,170.07,169.32,169.98,15502.0,161.4575,162.1631,161.448,162.0773,15502.0
2022-01-31 11:55:00,170.06,171.23,170.05,171.15,21604.0,162.1536,163.2692,162.1441,163.1929,21604.0
2022-01-31 12:00:00,171.1,171.22,170.23,170.46,8842.0,163.1453,163.2597,162.3157,162.535,8842.0
2022-01-31 12:05:00,170.42,170.61,169.97,169.97,6529.0,162.4969,162.678,162.0678,162.0678,6529.0
2022-01-31 12:10:00,169.95,169.97,169.55,169.55,8481.0,162.0487,162.0678,161.6673,161.6673,8481.0
2022-01-31 12:15:00,169.62,170.19,169.61,170.01,6172.0,161.7341,162.2776,161.7245,162.1059,6172.0
2022-01-31 12:20:00,170.1,170.25,169.76,169.84,7622.0,162.1917,162.3348,161.8676,161.9438,7622.0
2022-01-31 12:25:00,169.76,170.48,169.76,170.34,5879.0,161.8676,162.5541,161.8676,162.4206,5879.0
2022-01-31 12:30:00,170.38,170.4,169.85,169.94,4394.0,162.4587,162.4778,161.9534,162.0392,4394.0
2022-01-31 12:35:00,169.93,170.08,169.82,170.08,9981.0,162.0297,162.1727,161.9248,162.1727,9981.0
2022-01-31 12:40:00,170.02,170.36,170.02,170.29,7452.0,162.1155,162.4397,162.1155,162.3729,7452.0
2022-01-31 12:45:00,170.37,170.93,170.28,170.91,4721.0,162.4492,162.9832,162.3634,162.9641,4721.0
2022-01-31 12:50:00,170.85,171.12,170.64,170.71,13031.0,162.9069,163.1643,162.7066,162.7734,13031.0
2022-01-31 12:55:00,170.71,170.81,170.4,170.45,9315.0,162.7734,162.8687,162.4778,162.5255,9315.0
2022-01-31 13:00:00,170.39,170.46,170.01,170.28,35779.0,162.4683,162.535,162.1059,162.3634,35779.0
2022-01-31 13:05:00,170.36,170.65,170.36,170.58,7502.0,162.4397,162.7162,162.4397,162.6494,7502.0
2022-01-31 13:10:00,170.51,170.51,170.02,170.22,8140.0,162.5827,162.5827,162.1155,162.3062,8140.0
2022-01-31 13:15:00,170.2,170.48,169.91,170.46,8209.0,162.2871,162.5541,162.0106,162.535,8209.0
2022-01-31 13:20:00,170.37,170.97,170.37,170.94,6645.0,162.4492,163.0213,162.4492,162.9927,6645.0
2022-01-31 13:25:00,170.86,170.91,170.65,170.77,6612.0,162.9164,162.9641,162.7162,162.8306,6612.0
2022-01-31 13:30:00,170.91,170.91,170.65,170.82,7805.0,162.9641,162.9641,162.7162,162.8783,7805.0
2022-01-31 13:35:00,170.89,171.22,170.78,170.94,4967.0,162.945,163.2597,162.8401,162.9927,4967.0
2022-01-31 13:40:00,170.93,171.39,170.93,171.16,6310.0,162.9832,163.4218,162.9832,163.2025,6310.0
2022-01-31 13:45:00,171.09,171.17,170.87,170.87,3450.0,163.1357,163.212,162.926,162.926,3450.0
2022-01-31 13:50:00,170.96,170.98,170.53,170.65,4734.0,163.0118,163.0308,162.6018,162.7162,4734.0
2022-01-31 13:55:00,170.61,170.77,170.45,170.72,5031.0,162.678,162.8306,162.5255,162.7829,5031.0
2022-01-31 14:00:00,170.69,170.91,170.61,170.61,3567.0,162.7543,162.9641,162.678,162.678,3567.0
2022-01-31 14:05:00,170.68,171.14,170.68,171.11,5071.0,162.7448,163.1834,162.7448,163.1548,5071.0
2022-01-31 14:10:00,171.1,171.16,170.89,170.96,3958.0,163.1453,163.2025,162.945,163.0118,3958.0
2022-01-31 14:15:00,170.96,171.2,170.95,171.15,4072.0,163.0118,163.2406,163.0022,163.1929,4072.0
2022-01-31 14:20:00,171.07,171.41,171.02,171.4,4890.0,163.1167,163.4408,163.069,163.4313,4890.0
2022-01-31 14:25:00,171.4,171.54,171.34,171.44,9332.0,163.4313,163.5648,163.3741,163.4695,9332.0
2022-01-31 14:30:00,171.51,171.66,171.31,171.34,14114.0,163.5362,163.6792,163.3455,163.3741,14114.0
2022-01-31 14:35:00,171.35,171.63,171.32,171.43,8307.0,163.3836,163.6506,163.355,163.4599,8307.0
2022-01-31 14:40:00,171.5,171.74,171.27,171.74,6343.0,163.5267,163.7555,163.3074,163.7555,6343.0
2022-01-31 14:45:00,171.7,171.81,171.51,171.68,14786.0,163.7174,163.8222,163.5362,163.6983,14786.0
2022-01-31 14:50:00,171.68,171.99,171.64,171.97,16285.0,163.6983,163.9939,163.6602,163.9748,16285.0
2022-01-31 14:55:00,171.96,171.96,171.58,171.84,6252.0,163.9653,163.9653,163.6029,163.8509,6252.0
2022-01-31 15:00:00,171.84,171.89,171.59,171.75,7420.0,163.8509,163.8985,163.6125,163.765,7420.0
2022-01-31 15:05:00,171.75,171.75,171.18,171.18,8468.0,163.765,163.765,163.2215,163.2215,8468.0
2022-01-31 15:10:00,171.08,171.24,170.85,170.98,9056.0,163.1262,163.2787,162.9069,163.0308,9056.0
2022-01-31 15:15:00,171.02,171.15,170.78,170.86,11015.0,163.069,163.1929,162.8401,162.9164,11015.0
2022-01-31 15:20:00,170.9,171.62,170.83,171.59,10563.0,162.9546,163.6411,162.8878,163.6125,10563.0
2022-01-31 15:25:00,171.65,171.77,171.45,171.59,14798.0,163.6697,163.7841,163.479,163.6125,14798.0
2022-01-31 15:30:00,171.55,172.24,171.46,172.13,16020.0,163.5743,164.2323,163.4885,164.1274,16020.0
2022-01-31 15:35:00,172.13,172.45,172.0,172.12,27519.0,164.1274,164.4325,164.0034,164.1178,27519.0
2022-01-31 15:40:00,172.12,172.21,171.79,171.89,20903.0,164.1178,164.2037,163.8032,163.8985,20903.0
2022-01-31 15:45:00,171.84,172.46,171.74,172.46,17438.0,163.8509,164.442,163.7555,164.442,17438.0
2022-01-31 15:50:00,172.47,173.06,172.47,172.96,47381.0,164.4516,165.0141,164.4516,164.9188,47381.0
2022-01-31 15:55:00,172.96,173.15,172.77,173.14,122343.0,164.9188,165.0999,164.7376,165.0904,122343.0
2022-02-01 09:30:00,173.89,173.89,172.74,173.28,34589.0,165.8055,165.8055,164.709,165.2239,34589.0
2022-02-01 09:35:00,173.5,173.78,172.6,173.11,11038.0,165.4337,165.7007,164.5755,165.0618,11038.0
2022-02-01 09:40:00,172.77,172.77,171.21,171.55,12160.0,164.7376,164.7376,163.2501,163.5743,12160.0
2022-02-01 09:45:00,171.33,171.78,171.18,171.47,11796.0,163.3646,163.7936,163.2215,163.4981,11796.0
2022-02-01 09:50:00,171.71,171.95,171.11,171.11,13229.0,163.7269,163.9557,163.1548,163.1548,13229.0
2022-02-01 09:55:00,171.1,171.19,170.79,170.95,7586.0,163.1453,163.2311,162.8497,163.0022,7586.0
2022-02-01 10:00:00,170.87,170.95,168.72,168.72,23967.0,162.926,163.0022,160.8759,160.8759,23967.0
2022-02-01 10:05:00,168.52,169.26,168.51,168.95,14702.0,160.6852,161.3908,160.6757,161.0952,14702.0
2022-02-01 10:10:00,169.07,169.43,168.03,168.49,53678.0,161.2096,161.5529,160.218,160.6566,53678.0
2022-02-01 10:15:00,168.27,168.55,167.4,167.47,33763.0,160.4468,160.7138,159.6173,159.684,33763.0
2022-02-01 10:20:00,167.46,168.29,167.1,167.95,54085.0,159.6745,160.4659,159.3312,160.1417,54085.0
2022-02-01 10:25:00,168.04,168.04,166.53,166.53,27817.0,160.2275,160.2275,158.7877,158.7877,27817.0
2022-02-01 10:30:00,166.57,167.67,166.0,166.81,44131.0,158.8259,159.8747,158.2824,159.0547,44131.0
2022-02-01 10:35:00,166.87,166.88,166.05,166.07,20119.0,159.1119,159.1215,158.33,158.3491,20119.0
2022-02-01 10:40:00,166.27,166.65,165.71,165.92,13882.0,158.5398,158.9021,158.0058,158.2061,13882.0
2022-02-01 10:45:00,165.92,165.96,165.27,165.89,20614.0,158.2061,158.2442,157.5863,158.1775,20614.0
2022-02-01 10:50:00,165.77,166.5,165.76,166.39,12418.0,158.0631,158.7591,158.0535,158.6542,12418.0
2022-02-01 10:55:00,166.49,166.83,166.26,166.83,28964.0,158.7496,159.0738,158.5303,159.0738,28964.0
2022-02-01 11:00:00,166.75,167.78,166.74,167.5,23120.0,158.9975,159.9796,158.988,159.7126,23120.0
2022-02-01 11:05:00,167.63,168.75,167.57,168.21,21435.0,159.8366,160.9045,159.7794,160.3896,21435.0
2022-02-01 11:10:00,168.2,168.27,167.9,168.13,23234.0,160.3801,160.4468,160.094,160.3133,23234.0
2022-02-01 11:15:00,168.13,168.71,168.06,168.57,19201.0,160.3133,160.8664,160.2466,160.7329,19201.0
2022-02-01 11:20:00,168.55,168.82,167.74,167.74,12274.0,160.7138,160.9713,159.9415,159.9415,12274.0
2022-02-01 11:25:00,167.8,167.8,167.12,167.2,10477.0,159.9987,159.9987,159.3503,159.4266,10477.0
2022-02-01 11:30:00,167.2,167.2,166.42,167.09,5768.0,159.4266,159.4266,158.6828,159.3217,5768.0
2022-02-01 11:35:00,167.38,167.38,167.04,167.19,12755.0,159.5982,159.5982,159.274,159.417,12755.0
2022-02-01 11:40:00,167.33,167.71,167.22,167.26,10762.0,159.5505,159.9129,159.4456,159.4838,10762.0
2022-02-01 11:45:00,167.27,167.36,166.6,166.68,11373.0,159.4933,159.5791,158.8545,158.9308,11373.0
2022-02-01 11:50:00,166.75,167.52,166.68,167.52,59075.0,158.9975,159.7317,158.9308,159.7317,59075.0
2022-02-01 11:55:00,167.63,168.12,167.47,168.09,8013.0,159.8366,160.3038,159.684,160.2752,8013.0
2022-02-01 12:00:00,168.0,168.42,168.0,168.15,10510.0,160.1894,160.5899,160.1894,160.3324,10510.0
2022-02-01 12:05:00,168.15,168.32,167.95,167.95,7342.0,160.3324,160.4945,160.1417,160.1417,7342.0
2022-02-01 12:10:00,168.0,168.01,167.6,167.74,6742.0,160.1894,160.1989,159.808,159.9415,6742.0
2022-02-01 12:15:00,167.69,167.98,167.69,167.69,8684.0,159.8938,160.1703,159.8938,159.8938,8684.0
2022-02-01 12:20:00,167.66,167.73,167.31,167.49,9069.0,159.8652,159.9319,159.5315,159.7031,9069.0
2022-02-01 12:25:00,167.5,167.51,166.94,167.37,34180.0,159.7126,159.7222,159.1787,159.5887,34180.0
2022-02-01 12:30:00,167.4,167.97,167.26,167.65,13461.0,159.6173,160.1608,159.4838,159.8557,13461.0
2022-02-01 12:35:00,167.68,168.49,167.64,168.31,10988.0,159.8843,160.6566,159.8461,160.485,10988.0
2022-02-01 12:40:00,168.35,168.47,167.97,168.09,7982.0,160.5231,160.6375,160.1608,160.2752,7982.0
2022-02-01 12:45:00,168.1,168.1,167.76,167.92,8231.0,160.2847,160.2847,159.9605,160.1131,8231.0
2022-02-01 12:50:00,168.0,168.37,167.86,168.33,11393.0,160.1894,160.5422,160.0559,160.504,11393.0
2022-02-01 12:55:00,168.3,168.69,168.3,168.59,15832.0,160.4754,160.8473,160.4754,160.752,15832.0
2022-02-01 13:00:00,168.61,168.72,168.16,168.16,8451.0,160.771,160.8759,160.3419,160.3419,8451.0
2022-02-01 13:05:00,168.2,168.43,168.12,168.22,5841.0,160.3801,160.5994,160.3038,160.3992,5841.0
2022-02-01 13:10:00,168.31,168.31,167.79,167.79,9107.0,160.485,160.485,159.9891,159.9891,9107.0
2022-02-01 13:15:00,167.84,168.02,167.65,167.73,9723.0,160.0368,160.2085,159.8557,159.9319,9723.0
2022-02-01 13:20:00,167.67,167.76,167.36,167.6,12029.0,159.8747,159.9605,159.5791,159.808,12029.0
2022-02-01 13:25:00,167.57,167.92,167.52,167.79,7368.0,159.7794,160.1131,159.7317,159.9891,7368.0
2022-02-01 13:30:00,167.72,167.72,167.2,167.33,16535.0,159.9224,159.9224,159.4266,159.5505,16535.0
2022-02-01 13:35:00,167.25,167.43,166.92,167.43,6525.0,159.4743,159.6459,159.1596,159.6459,6525.0
2022-02-01 13:40:00,167.48,167.7,167.32,167.66,31032.0,159.6936,159.9033,159.541,159.8652,31032.0
2022-02-01 13:45:00,167.74,167.98,167.71,167.87,14723.0,159.9415,160.1703,159.9129,160.0654,14723.0
2022-02-01 13:50:00,167.86,168.21,167.85,168.02,9838.0,160.0559,160.3896,160.0464,160.2085,9838.0
2022-02-01 13:55:00,167.98,167.98,167.63,167.92,5819.0,160.1703,160.1703,159.8366,160.1131,5819.0
2022-02-01 14:00:00,167.92,168.03,167.42,167.42,9814.0,160.1131,160.218,159.6363,159.6363,9814.0
2022-02-01 14:05:00,167.38,167.59,167.28,167.41,11258.0,159.5982,159.7984,159.5029,159.6268,11258.0
2022-02-01 14:10:00,167.35,167.69,167.14,167.33,23039.0,159.5696,159.8938,159.3694,159.5505,23039.0
2022-02-01 14:15:00,167.33,167.49,167.22,167.34,7091.0,159.5505,159.7031,159.4456,159.5601,7091.0
2022-02-01 14:20:00,167.24,167.32,167.11,167.32,9800.0,159.4647,159.541,159.3408,159.541,9800.0
2022-02-01 14:25:00,167.32,167.36,167.16,167.32,14218.0,159.541,159.5791,159.3884,159.541,14218.0
2022-02-01 14:30:00,167.36,167.69,167.31,167.65,15782.0,159.5791,159.8938,159.5315,159.8557,15782.0
2022-02-01 14:35:00,167.65,167.67,167.21,167.27,11243.0,159.8557,159.8747,159.4361,159.4933,11243.0
2022-02-01 14:40:00,167.23,167.23,166.92,167.09,7504.0,159.4552,159.4552,159.1596,159.3217,7504.0
2022-02-01 14:45:00,167.1,167.15,166.95,166.97,10924.0,159.3312,159.3789,159.1882,159.2073,10924.0
2022-02-01 14:50:00,166.9,166.91,166.69,166.78,11649.0,159.1405,159.1501,158.9403,159.0261,11649.0
2022-02-01 14:55:00,166.8,167.17,166.8,167.17,9760.0,159.0452,159.398,159.0452,159.398,9760.0
2022-02-01 15:00:00,167.14,167.53,167.1,167.49,17601.0,159.3694,159.7412,159.3312,159.7031,17601.0
2022-02-01 15:05:00,167.45,167.45,167.11,167.41,15416.0,159.665,159.665,159.3408,159.6268,15416.0
2022-02-01 15:10:00,167.41,167.72,167.3,167.49,23295.0,159.6268,159.9224,159.5219,159.7031,23295.0
2022-02-01 15:15:00,167.48,167.5,167.11,167.23,11555.0,159.6936,159.7126,159.3408,159.4552,11555.0
2022-02-01 15:20:00,167.23,167.35,166.93,167.06,24903.0,159.4552,159.5696,159.1691,159.2931,24903.0
2022-02-01 15:25:00,167.06,167.21,166.99,167.17,34393.0,159.2931,159.4361,159.2263,159.398,34393.0
2022-02-01 15:30:00,167.18,167.6,167.1,167.11,40211.0,159.4075,159.808,159.3312,159.3408,40211.0
2022-02-01 15:35:00,167.13,167.51,166.98,167.03,31560.0,159.3598,159.7222,159.2168,159.2645,31560.0
2022-02-01 15:40:00,167.05,167.24,166.98,167.15,51993.0,159.2835,159.4647,159.2168,159.3789,51993.0
2022-02-01 15:45:00,167.15,167.4,167.0,167.37,68644.0,159.3789,159.6173,159.2359,159.5887,68644.0
2022-02-01 15:50:00,167.37,167.47,167.09,167.25,123335.0,159.5887,159.684,159.3217,159.4743,123335.0
2022-02-01 15:55:00,167.24,167.43,167.07,167.14,219385.0,159.4647,159.6459,159.3026,159.3694,219385.0
2022-02-02 09:30:00,168.11,170.0,167.68,169.03,32118.0,160.2943,162.0964,159.8843,161.1715,32118.0
2022-02-02 09:35:00,168.89,168.94,167.62,168.16,29858.0,161.038,161.0857,159.827,160.3419,29858.0
2022-02-02 09:40:00,168.15,168.79,167.59,168.4,21932.0,160.3324,160.9427,159.7984,160.5708,21932.0
2022-02-02 09:45:00,168.55,168.78,168.1,168.5,20474.0,160.7138,160.9331,160.2847,160.6661,20474.0
2022-02-02 09:50:00,168.42,168.42,167.59,168.04,6813.0,160.5899,160.5899,159.7984,160.2275,6813.0
2022-02-02 09:55:00,167.9,167.91,167.42,167.63,8160.0,160.094,160.1036,159.6363,159.8366,8160.0
2022-02-02 10:00:00,167.7,168.51,167.7,167.81,13186.0,159.9033,160.6757,159.9033,160.0082,13186.0
2022-02-02 10:05:00,167.6,167.91,166.87,167.39,36470.0,159.808,160.1036,159.1119,159.6077,36470.0
2022-02-02 10:10:00,167.2,167.29,165.85,165.85,12136.0,159.4266,159.5124,158.1393,158.1393,12136.0
2022-02-02 10:15:00,166.06,166.47,165.82,166.36,17798.0,158.3396,158.7305,158.1107,158.6256,17798.0
2022-02-02 10:20:00,166.39,166.68,166.14,166.45,13761.0,158.6542,158.9308,158.4159,158.7114,13761.0
2022-02-02 10:25:00,166.39,166.76,166.21,166.49,10018.0,158.6542,159.007,158.4826,158.7496,10018.0
2022-02-02 10:30:00,166.41,166.52,166.12,166.13,12562.0,158.6733,158.7782,158.3968,158.4063,12562.0
2022-02-02 10:35:00,166.24,166.85,165.9,166.76,21885.0,158.5112,159.0928,158.187,159.007,21885.0
2022-02-02 10:40:00,166.7,166.93,166.23,166.93,5661.0,158.9498,159.1691,158.5017,159.1691,5661.0
2022-02-02 10:45:00,166.94,167.17,166.25,166.25,8402.0,159.1787,159.398,158.5207,158.5207,8402.0
2022-02-02 10:50:00,166.26,166.26,165.57,165.57,20702.0,158.5303,158.5303,157.8724,157.8724,20702.0
2022-02-02 10:55:00,165.57,166.19,165.51,166.01,50973.0,157.8724,158.4635,157.8151,158.2919,50973.0
2022-02-02 11:00:00,166.02,166.35,165.8,165.8,6777.0,158.3014,158.6161,158.0917,158.0917,6777.0
2022-02-02 11:05:00,165.76,166.1,165.76,166.03,10627.0,158.0535,158.3777,158.0535,158.311,10627.0
2022-02-02 11:10:00,165.93,166.28,165.92,166.28,9058.0,158.2156,158.5493,158.2061,158.5493,9058.0
2022-02-02 11:15:00,166.18,167.08,166.18,166.93,10588.0,158.454,159.3122,158.454,159.1691,10588.0
2022-02-02 11:20:00,166.98,167.27,166.83,167.13,11000.0,159.2168,159.4933,159.0738,159.3598,11000.0
2022-02-02 11:25:00,167.13,167.53,167.12,167.31,11968.0,159.3598,159.7412,159.3503,159.5315,11968.0
2022-02-02 11:30:00,167.24,167.25,166.68,166.75,12922.0,159.4647,159.4743,158.9308,158.9975,12922.0
2022-02-02 11:35:00,166.68,167.04,166.68,166.95,3567.0,158.9308,159.274,158.9308,159.1882,3567.0
2022-02-02 11:40:00,166.88,167.01,166.77,166.79,9333.0,159.1215,159.2454,159.0166,159.0356,9333.0
2022-02-02 11:45:00,166.77,166.77,166.27,166.3,22839.0,159.0166,159.0166,158.5398,158.5684,22839.0
2022-02-02 11:50:00,166.32,166.75,166.2,166.65,24069.0,158.5875,158.9975,158.4731,158.9021,24069.0
2022-02-02 11:55:00,166.68,166.71,166.15,166.24,20495.0,158.9308,158.9594,158.4254,158.5112,20495.0
2022-02-02 12:00:00,166.3,166.68,166.24,166.58,9931.0,158.5684,158.9308,158.5112,158.8354,9931.0
2022-02-02 12:05:00,166.59,166.87,166.51,166.77,15662.0,158.8449,159.1119,158.7687,159.0166,15662.0
2022-02-02 12:10:00,166.77,166.86,166.45,166.66,21466.0,159.0166,159.1024,158.7114,158.9117,21466.0
2022-02-02 12:15:00,166.68,166.77,166.13,166.17,16234.0,158.9308,159.0166,158.4063,158.4445,16234.0
2022-02-02 12:20:00,166.21,166.25,165.97,166.06,16996.0,158.4826,158.5207,158.2538,158.3396,16996.0
2022-02-02 12:25:00,166.01,166.28,165.89,165.89,21109.0,158.2919,158.5493,158.1775,158.1775,21109.0
2022-02-02 12:30:00,165.88,166.28,165.75,166.17,16328.0,158.1679,158.5493,158.044,158.4445,16328.0
2022-02-02 12:35:00,166.12,166.29,166.06,166.18,6647.0,158.3968,158.5589,158.3396,158.454,6647.0
2022-02-02 12:40:00,166.18,166.18,165.81,165.92,13877.0,158.454,158.454,158.1012,158.2061,13877.0
2022-02-02 12:45:00,165.97,166.34,165.9,165.9,12561.0,158.2538,158.6066,158.187,158.187,12561.0
2022-02-02 12:50:00,165.97,166.06,165.65,165.79,14238.0,158.2538,158.3396,157.9486,158.0821,14238.0
2022-02-02 12:55:00,165.85,166.41,165.84,166.34,6701.0,158.1393,158.6733,158.1298,158.6066,6701.0
2022-02-02 13:00:00,166.32,166.65,166.32,166.48,10477.0,158.5875,158.9021,158.5875,158.74,10477.0
2022-02-02 13:05:00,166.49,166.61,166.06,166.09,7713.0,158.7496,158.864,158.3396,158.3682,7713.0
2022-02-02 13:10:00,165.99,166.16,165.89,166.16,16291.0,158.2728,158.4349,158.1775,158.4349,16291.0
2022-02-02 13:15:00,166.12,166.25,166.0,166.09,9194.0,158.3968,158.5207,158.2824,158.3682,9194.0
2022-02-02 13:20:00,166.04,166.34,166.04,166.27,7039.0,158.3205,158.6066,158.3205,158.5398,7039.0
2022-02-02 13:25:00,166.3,166.37,165.65,165.7,8479.0,158.5684,158.6352,157.9486,157.9963,8479.0
2022-02-02 13:30:00,165.76,165.82,165.18,165.37,26817.0,158.0535,158.1107,157.5005,157.6817,26817.0
2022-02-02 13:35:00,165.47,165.78,165.47,165.62,12336.0,157.777,158.0726,157.777,157.92,12336.0
2022-02-02 13:40:00,165.63,165.8,165.45,165.52,12443.0,157.9296,158.0917,157.7579,157.8247,12443.0
2022-02-02 13:45:00,165.51,165.52,164.89,165.01,15788.0,157.8151,157.8247,157.224,157.3384,15788.0
2022-02-02 13:50:00,165.0,165.56,165.0,165.5,33439.0,157.3289,157.8628,157.3289,157.8056,33439.0
2022-02-02 13:55:00,165.52,165.6,165.4,165.42,11949.0,157.8247,157.901,157.7103,157.7293,11949.0
2022-02-02 14:00:00,165.42,165.48,165.28,165.44,15512.0,157.7293,157.7865,157.5958,157.7484,15512.0
2022-02-02 14:05:00,165.46,165.55,165.31,165.44,11914.0,157.7675,157.8533,157.6244,157.7484,11914.0
2022-02-02 14:10:00,165.47,165.55,165.18,165.21,14608.0,157.777,157.8533,157.5005,157.5291,14608.0
2022-02-02 14:15:00,165.21,165.22,165.04,165.13,16303.0,157.5291,157.5386,157.367,157.4528,16303.0
2022-02-02 14:20:00,165.08,165.13,164.9,164.91,11435.0,157.4051,157.4528,157.2335,157.243,11435.0
2022-02-02 14:25:00,164.86,165.03,164.8,165.02,17985.0,157.1954,157.3575,157.1382,157.3479,17985.0
2022-02-02 14:30:00,165.08,165.85,165.07,165.74,8283.0,157.4051,158.1393,157.3956,158.0345,8283.0
2022-02-02 14:35:00,165.78,165.78,165.25,165.49,7512.0,158.0726,158.0726,157.5672,157.7961,7512.0
2022-02-02 14:40:00,165.58,165.73,165.36,165.47,8427.0,157.8819,158.0249,157.6721,157.777,8427.0
2022-02-02 14:45:00,165.47,165.54,165.3,165.5,15897.0,157.777,157.8438,157.6149,157.8056,15897.0
2022-02-02 14:50:00,165.47,165.83,165.46,165.72,8806.0,157.777,158.1203,157.7675,158.0154,8806.0
2022-02-02 14:55:00,165.7,165.82,165.31,165.41,6933.0,157.9963,158.1107,157.6244,157.7198,6933.0
2022-02-02 15:00:00,165.35,165.56,165.24,165.47,10278.0,157.6626,157.8628,157.5577,157.777,10278.0
2022-02-02 15:05:00,165.4,165.52,165.15,165.22,9398.0,157.7103,157.8247,157.4719,157.5386,9398.0
2022-02-02 15:10:00,165.21,165.32,165.0,165.04,8007.0,157.5291,157.634,157.3289,157.367,8007.0
2022-02-02 15:15:00,165.05,165.23,164.88,165.17,31061.0,157.3765,157.5482,157.2144,157.491,31061.0
2022-02-02 15:20:00,165.1,165.1,164.71,164.78,17078.0,157.4242,157.4242,157.0523,157.1191,17078.0
2022-02-02 15:25:00,164.82,165.03,164.42,164.44,27227.0,157.1572,157.3575,156.7758,156.7949,27227.0
2022-02-02 15:30:00,164.45,164.51,164.19,164.49,40605.0,156.8044,156.8616,156.5565,156.8426,40605.0
2022-02-02 15:35:00,164.49,164.63,164.25,164.4,39196.0,156.8426,156.9761,156.6137,156.7568,39196.0
2022-02-02 15:40:00,164.37,164.82,164.33,164.77,53087.0,156.7281,157.1572,156.69,157.1096,53087.0
2022-02-02 15:45:00,164.82,164.88,164.45,164.68,73792.0,157.1572,157.2144,156.8044,157.0237,73792.0
2022-02-02 15:50:00,164.63,164.76,164.16,164.5,95960.0,156.9761,157.1,156.5279,156.8521,95960.0
2022-02-02 15:55:00,164.52,165.07,164.52,164.91,240233.0,156.8712,157.3956,156.8712,157.243,240233.0
2022-02-03 09:30:00,165.49,165.49,163.25,165.01,49417.0,157.7961,157.7961,155.6602,157.3384,49417.0
2022-02-03 09:35:00,165.26,166.43,165.22,166.43,6933.0,157.5768,158.6924,157.5386,158.6924,6933.0
2022-02-03 09:40:00,166.53,166.67,165.16,165.16,6022.0,158.7877,158.9212,157.4814,157.4814,6022.0
2022-02-03 09:45:00,165.46,165.7,163.93,164.02,12542.0,157.7675,157.9963,156.3086,156.3944,12542.0
2022-02-03 09:50:00,164.0,164.26,163.08,163.24,27552.0,156.3753,156.6233,155.4981,155.6507,27552.0
2022-02-03 09:55:00,163.36,163.55,162.81,163.55,11595.0,155.7651,155.9463,155.2407,155.9463,11595.0
2022-02-03 10:00:00,163.56,164.38,163.45,164.18,26445.0,155.9558,156.7377,155.8509,156.547,26445.0
2022-02-03 10:05:00,164.25,164.52,163.66,164.3,20604.0,156.6137,156.8712,156.0512,156.6614,20604.0
2022-02-03 10:10:00,164.31,165.24,164.25,165.01,11362.0,156.6709,157.5577,156.6137,157.3384,11362.0
2022-02-03 10:15:00,165.12,165.3,164.44,164.69,22379.0,157.4433,157.6149,156.7949,157.0333,22379.0
2022-02-03 10:20:00,164.57,165.02,164.39,164.55,13131.0,156.9188,157.3479,156.7472,156.8998,13131.0
2022-02-03 10:25:00,164.49,164.88,164.13,164.33,21730.0,156.8426,157.2144,156.4993,156.69,21730.0
2022-02-03 10:30:00,164.39,164.57,163.98,164.39,10613.0,156.7472,156.9188,156.3563,156.7472,10613.0
2022-02-03 10:35:00,164.41,164.71,164.25,164.71,11596.0,156.7663,157.0523,156.6137,157.0523,11596.0
2022-02-03 10:40:00,164.63,164.66,164.36,164.36,6740.0,156.9761,157.0047,156.7186,156.7186,6740.0
2022-02-03 10:45:00,164.46,164.62,163.51,163.53,9533.0,156.814,156.9665,155.9081,155.9272,9533.0
2022-02-03 10:50:00,163.75,163.88,163.42,163.77,12453.0,156.137,156.2609,155.8223,156.156,12453.0
2022-02-03 10:55:00,163.89,164.54,163.89,164.18,4879.0,156.2705,156.8902,156.2705,156.547,4879.0
2022-02-03 11:00:00,164.21,164.23,163.7,163.81,8539.0,156.5756,156.5947,156.0893,156.1942,8539.0
2022-02-03 11:05:00,163.86,164.09,163.68,164.09,17661.0,156.2419,156.4612,156.0702,156.4612,17661.0
2022-02-03 11:10:00,164.17,164.35,163.95,164.35,9151.0,156.5374,156.7091,156.3277,156.7091,9151.0
2022-02-03 11:15:00,164.32,164.32,164.05,164.22,23844.0,156.6805,156.6805,156.423,156.5851,23844.0
2022-02-03 11:20:00,164.18,164.23,163.74,164.21,6093.0,156.547,156.5947,156.1274,156.5756,6093.0
2022-02-03 11:25:00,164.12,164.52,164.12,164.14,4464.0,156.4898,156.8712,156.4898,156.5088,4464.0
2022-02-03 11:30:00,164.22,164.35,163.95,164.08,4610.0,156.5851,156.7091,156.3277,156.4516,4610.0
2022-02-03 11:35:00,163.95,164.16,163.88,163.93,6989.0,156.3277,156.5279,156.2609,156.3086,6989.0
2022-02-03 11:40:00,163.88,163.89,163.5,163.51,6054.0,156.2609,156.2705,155.8986,155.9081,6054.0
2022-02-03 11:45:00,163.47,163.53,163.0,163.22,37621.0,155.87,155.9272,155.4218,155.6316,37621.0
2022-02-03 11:50:00,163.25,163.59,163.23,163.23,5384.0,155.6602,155.9844,155.6411,155.6411,5384.0
2022-02-03 11:55:00,163.3,163.41,163.25,163.28,4411.0,155.7079,155.8128,155.6602,155.6888,4411.0
2022-02-03 12:00:00,163.37,163.64,163.09,163.11,10005.0,155.7746,156.0321,155.5077,155.5267,10005.0
2022-02-03 12:05:00,163.08,163.43,163.07,163.37,7231.0,155.4981,155.8318,155.4886,155.7746,7231.0
2022-02-03 12:10:00,163.25,163.3,163.03,163.3,11603.0,155.6602,155.7079,155.4504,155.7079,11603.0
2022-02-03 12:15:00,163.24,163.33,162.86,162.86,8603.0,155.6507,155.7365,155.2883,155.2883,8603.0
2022-02-03 12:20:00,162.9,163.19,162.83,163.19,5694.0,155.3265,155.603,155.2597,155.603,5694.0
2022-02-03 12:25:00,163.15,163.53,163.15,163.36,9032.0,155.5649,155.9272,155.5649,155.7651,9032.0
2022-02-03 12:30:00,163.36,163.36,162.9,163.14,15652.0,155.7651,155.7651,155.3265,155.5553,15652.0
2022-02-03 12:35:00,163.2,163.77,163.2,163.62,25484.0,155.6125,156.156,155.6125,156.013,25484.0
2022-02-03 12:40:00,163.65,163.99,163.58,163.94,10574.0,156.0416,156.3658,155.9749,156.3181,10574.0
2022-02-03 12:45:00,163.84,163.9,163.62,163.77,6202.0,156.2228,156.28,156.013,156.156,6202.0
2022-02-03 12:50:00,163.88,164.06,163.83,163.88,4303.0,156.2609,156.4326,156.2133,156.2609,4303.0
2022-02-03 12:55:00,163.86,164.05,163.66,163.99,6882.0,156.2419,156.423,156.0512,156.3658,6882.0
2022-02-03 13:00:00,163.92,163.92,163.16,163.16,11736.0,156.2991,156.2991,155.5744,155.5744,11736.0
2022-02-03 13:05:00,163.14,163.42,162.9,162.95,9166.0,155.5553,155.8223,155.3265,155.3742,9166.0
2022-02-03 13:10:00,162.85,162.98,162.73,162.97,7317.0,155.2788,155.4028,155.1644,155.3932,7317.0
2022-02-03 13:15:00,163.03,163.32,163.03,163.12,4477.0,155.4504,155.727,155.4504,155.5363,4477.0
2022-02-03 13:20:00,163.08,163.22,163.02,163.03,8103.0,155.4981,155.6316,155.4409,155.4504,8103.0
2022-02-03 13:25:00,163.05,163.05,162.63,162.67,4123.0,155.4695,155.4695,155.069,155.1072,4123.0
2022-02-03 13:30:00,162.73,162.91,162.72,162.88,5172.0,155.1644,155.336,155.1549,155.3074,5172.0
2022-02-03 13:35:00,162.77,162.91,162.61,162.86,33750.0,155.2025,155.336,155.05,155.2883,33750.0
2022-02-03 13:40:00,162.92,163.04,162.81,163.03,10997.0,155.3456,155.46,155.2407,155.4504,10997.0
2022-02-03 13:45:00,163.02,163.02,162.67,162.74,9698.0,155.4409,155.4409,155.1072,155.1739,9698.0
2022-02-03 13:50:00,162.68,162.68,162.12,162.13,11290.0,155.1167,155.1167,154.5828,154.5923,11290.0
2022-02-03 13:55:00,162.13,162.18,161.91,162.1,7368.0,154.5923,154.64,154.3825,154.5637,7368.0
2022-02-03 14:00:00,162.15,162.32,162.01,162.18,10181.0,154.6114,154.7735,154.4779,154.64,10181.0
2022-02-03 14:05:00,162.23,162.51,162.08,162.47,6448.0,154.6876,154.9546,154.5446,154.9165,6448.0
2022-02-03 14:10:00,162.53,162.62,162.4,162.45,6862.0,154.9737,155.0595,154.8497,154.8974,6862.0
2022-02-03 14:15:00,162.35,162.47,162.22,162.37,11205.0,154.8021,154.9165,154.6781,154.8211,11205.0
2022-02-03 14:20:00,162.31,162.55,162.31,162.5,18356.0,154.7639,154.9928,154.7639,154.9451,18356.0
2022-02-03 14:25:00,162.52,162.52,162.08,162.28,11929.0,154.9642,154.9642,154.5446,154.7353,11929.0
2022-02-03 14:30:00,162.25,162.44,162.11,162.35,7654.0,154.7067,154.8879,154.5732,154.8021,7654.0
2022-02-03 14:35:00,162.29,162.46,161.83,161.95,22452.0,154.7448,154.9069,154.3062,154.4207,22452.0
2022-02-03 14:40:00,161.88,161.95,161.61,161.69,11998.0,154.3539,154.4207,154.0965,154.1727,11998.0
2022-02-03 14:45:00,161.75,161.85,161.42,161.72,13756.0,154.23,154.3253,153.9153,154.2014,13756.0
2022-02-03 14:50:00,161.72,161.82,161.67,161.71,7001.0,154.2014,154.2967,154.1537,154.1918,7001.0
2022-02-03 14:55:00,161.8,162.26,161.79,162.13,10820.0,154.2776,154.7162,154.2681,154.5923,10820.0
2022-02-03 15:00:00,162.19,162.3,161.83,161.85,12182.0,154.6495,154.7544,154.3062,154.3253,12182.0
2022-02-03 15:05:00,162.02,162.1,161.89,161.95,5935.0,154.4874,154.5637,154.3634,154.4207,5935.0
2022-02-03 15:10:00,161.95,162.33,161.94,162.33,12034.0,154.4207,154.783,154.4111,154.783,12034.0
2022-02-03 15:15:00,162.35,162.68,162.32,162.68,11224.0,154.8021,155.1167,154.7735,155.1167,11224.0
2022-02-03 15:20:00,162.64,162.68,162.41,162.58,25562.0,155.0786,155.1167,154.8593,155.0214,25562.0
2022-02-03 15:25:00,162.56,162.56,162.12,162.14,14082.0,155.0023,155.0023,154.5828,154.6018,14082.0
2022-02-03 15:30:00,162.12,162.12,161.53,161.53,29098.0,154.5828,154.5828,154.0202,154.0202,29098.0
2022-02-03 15:35:00,161.5,161.73,161.46,161.61,16556.0,153.9916,154.2109,153.9534,154.0965,16556.0
2022-02-03 15:40:00,161.59,161.82,161.53,161.66,17887.0,154.0774,154.2967,154.0202,154.1441,17887.0
2022-02-03 15:45:00,161.67,161.67,161.36,161.55,29567.0,154.1537,154.1537,153.8581,154.0393,29567.0
2022-02-03 15:50:00,161.57,161.63,161.32,161.41,43497.0,154.0583,154.1155,153.8199,153.9058,43497.0
2022-02-03 15:55:00,161.43,162.01,161.38,161.58,97775.0,153.9248,154.4779,153.8772,154.0679,97775.0
2022-02-04 09:30:00,160.78,161.24,160.03,161.24,27574.0,153.3051,153.7437,152.5899,153.7437,27574.0
2022-02-04 09:35:00,161.0,161.67,160.15,160.15,4328.0,153.5148,154.1537,152.7043,152.7043,4328.0
2022-02-04 09:40:00,160.34,160.78,160.31,160.64,8899.0,152.8855,153.3051,152.8569,153.1716,8899.0
2022-02-04 09:45:00,160.41,160.47,159.12,159.38,16274.0,152.9523,153.0095,151.7222,151.9701,16274.0
2022-02-04 09:50:00,159.43,159.98,159.03,159.76,7284.0,152.0178,152.5422,151.6364,152.3325,7284.0
2022-02-04 09:55:00,159.73,159.73,158.89,159.3,8761.0,152.3039,152.3039,151.5029,151.8939,8761.0
2022-02-04 10:00:00,159.3,159.77,159.04,159.16,12090.0,151.8939,152.342,151.6459,151.7604,12090.0
2022-02-04 10:05:00,159.0,159.1,158.14,158.25,8314.0,151.6078,151.7032,150.7878,150.8927,8314.0
2022-02-04 10:10:00,158.18,158.91,158.18,158.9,12536.0,150.8259,151.522,150.8259,151.5125,12536.0
2022-02-04 10:15:00,159.09,159.23,158.72,159.13,10051.0,151.6936,151.8271,151.3408,151.7318,10051.0
2022-02-04 10:20:00,159.13,159.13,158.37,158.61,11574.0,151.7318,151.7318,151.0071,151.2359,11574.0
2022-02-04 10:25:00,158.69,158.69,157.74,157.74,12865.0,151.3122,151.3122,150.4064,150.4064,12865.0
2022-02-04 10:30:00,157.89,158.41,157.55,157.56,9485.0,150.5494,151.0452,150.2252,150.2348,9485.0
2022-02-04 10:35:00,157.49,157.53,156.93,157.47,13173.0,150.168,150.2062,149.634,150.1489,13173.0
2022-02-04 10:40:00,157.45,157.48,157.07,157.25,7756.0,150.1299,150.1585,149.7675,149.9392,7756.0
2022-02-04 10:45:00,157.21,157.41,156.96,157.41,15045.0,149.901,150.0917,149.6627,150.0917,15045.0
2022-02-04 10:50:00,157.3,157.75,156.66,157.75,48633.0,149.9868,150.4159,149.3766,150.4159,48633.0
2022-02-04 10:55:00,157.67,158.32,157.61,157.83,26942.0,150.3396,150.9594,150.2824,150.4922,26942.0
2022-02-04 11:00:00,157.78,158.43,157.57,158.22,10696.0,150.4445,151.0643,150.2443,150.8641,10696.0
2022-02-04 11:05:00,158.31,158.6,158.01,158.15,13298.0,150.9499,151.2264,150.6638,150.7973,13298.0
2022-02-04 11:10:00,158.14,158.15,157.64,157.64,17917.0,150.7878,150.7973,150.311,150.311,17917.0
2022-02-04 11:15:00,157.66,158.27,157.65,158.13,7941.0,150.3301,150.9117,150.3206,150.7783,7941.0
2022-02-04 11:20:00,158.18,158.23,157.44,157.59,13149.0,150.8259,150.8736,150.1203,150.2634,13149.0
2022-02-04 11:25:00,157.69,158.25,157.69,157.84,10761.0,150.3587,150.8927,150.3587,150.5017,10761.0
2022-02-04 11:30:00,157.84,158.34,157.78,158.34,14096.0,150.5017,150.9785,150.4445,150.9785,14096.0
2022-02-04 11:35:00,158.37,158.65,158.06,158.12,3122.0,151.0071,151.2741,150.7115,150.7687,3122.0
2022-02-04 11:40:00,158.12,158.33,158.03,158.24,10487.0,150.7687,150.969,150.6829,150.8831,10487.0
2022-02-04 11:45:00,158.23,158.44,158.0,158.15,7430.0,150.8736,151.0738,150.6543,150.7973,7430.0
2022-02-04 11:50:00,158.07,158.13,157.85,158.01,9434.0,150.721,150.7783,150.5113,150.6638,9434.0
2022-02-04 11:55:00,158.1,158.45,158.1,158.13,16033.0,150.7497,151.0834,150.7497,150.7783,16033.0
2022-02-04 12:00:00,158.14,158.14,157.65,157.74,5306.0,150.7878,150.7878,150.3206,150.4064,5306.0
2022-02-04 12:05:00,157.69,157.8,157.4,157.8,8728.0,150.3587,150.4636,150.0822,150.4636,8728.0
2022-02-04 12:10:00,157.7,157.99,157.55,157.79,19306.0,150.3682,150.6448,150.2252,150.4541,19306.0
2022-02-04 12:15:00,157.88,157.96,157.83,157.95,4991.0,150.5399,150.6162,150.4922,150.6066,4991.0
2022-02-04 12:20:00,157.9,157.92,157.72,157.81,10657.0,150.5589,150.578,150.3873,150.4731,10657.0
2022-02-04 12:25:00,157.87,157.92,157.78,157.83,12846.0,150.5303,150.578,150.4445,150.4922,12846.0
2022-02-04 12:30:00,157.88,158.19,157.72,157.92,12578.0,150.5399,150.8355,150.3873,150.578,12578.0
2022-02-04 12:35:00,157.87,158.34,157.77,158.34,16874.0,150.5303,150.9785,150.435,150.9785,16874.0
2022-02-04 12:40:00,158.44,158.49,158.11,158.49,11403.0,151.0738,151.1215,150.7592,151.1215,11403.0
2022-02-04 12:45:00,158.5,158.58,158.34,158.52,4461.0,151.1311,151.2073,150.9785,151.1501,4461.0
2022-02-04 12:50:00,158.45,158.48,158.3,158.42,5332.0,151.0834,151.112,150.9404,151.0548,5332.0
2022-02-04 12:55:00,158.43,158.79,158.4,158.53,8937.0,151.0643,151.4076,151.0357,151.1597,8937.0
2022-02-04 13:00:00,158.56,158.99,158.55,158.92,13795.0,151.1883,151.5983,151.1787,151.5315,13795.0
2022-02-04 13:05:00,158.91,159.09,158.82,158.97,15887.0,151.522,151.6936,151.4362,151.5792,15887.0
2022-02-04 13:10:00,158.98,159.16,158.88,158.96,15719.0,151.5887,151.7604,151.4934,151.5697,15719.0
2022-02-04 13:15:00,158.95,159.0,158.77,158.82,9096.0,151.5601,151.6078,151.3885,151.4362,9096.0
2022-02-04 13:20:00,158.86,159.32,158.85,159.32,15052.0,151.4743,151.9129,151.4648,151.9129,15052.0
2022-02-04 13:25:00,159.26,159.27,158.91,159.06,14293.0,151.8557,151.8653,151.522,151.665,14293.0
2022-02-04 13:30:00,159.08,159.14,158.98,159.03,16811.0,151.6841,151.7413,151.5887,151.6364,16811.0
2022-02-04 13:35:00,159.07,159.12,158.59,158.72,27174.0,151.6746,151.7222,151.2169,151.3408,27174.0
2022-02-04 13:40:00,158.82,159.11,158.82,159.03,14133.0,151.4362,151.7127,151.4362,151.6364,14133.0
2022-02-04 13:45:00,158.97,158.97,158.76,158.84,5563.0,151.5792,151.5792,151.379,151.4552,5563.0
2022-02-04 13:50:00,158.87,158.88,158.67,158.71,9468.0,151.4839,151.4934,151.2932,151.3313,9468.0
2022-02-04 13:55:00,158.71,158.71,158.47,158.47,18423.0,151.3313,151.3313,151.1024,151.1024,18423.0
2022-02-04 14:00:00,158.5,158.52,158.26,158.3,16776.0,151.1311,151.1501,150.9022,150.9404,16776.0
2022-02-04 14:05:00,158.31,158.7,158.31,158.63,10143.0,150.9499,151.3218,150.9499,151.255,10143.0
2022-02-04 14:10:00,158.55,158.55,158.23,158.46,12234.0,151.1787,151.1787,150.8736,151.0929,12234.0
2022-02-04 14:15:00,158.5,158.51,158.17,158.17,11125.0,151.1311,151.1406,150.8164,150.8164,11125.0
2022-02-04 14:20:00,158.19,158.44,158.19,158.26,5910.0,150.8355,151.0738,150.8355,150.9022,5910.0
2022-02-04 14:25:00,158.34,158.47,158.15,158.2,7520.0,150.9785,151.1024,150.7973,150.845,7520.0
2022-02-04 14:30:00,158.26,158.46,158.2,158.38,33072.0,150.9022,151.0929,150.845,151.0166,33072.0
2022-02-04 14:35:00,158.38,158.54,158.33,158.5,13541.0,151.0166,151.1692,150.969,151.1311,13541.0
2022-02-04 14:40:00,158.54,158.65,158.5,158.59,18142.0,151.1692,151.2741,151.1311,151.2169,18142.0
2022-02-04 14:45:00,158.6,158.64,158.48,158.52,10130.0,151.2264,151.2645,151.112,151.1501,10130.0
2022-02-04 14:50:00,158.52,158.98,158.52,158.94,26688.0,151.1501,151.5887,151.1501,151.5506,26688.0
2022-02-04 14:55:00,158.85,159.03,158.85,158.99,15978.0,151.4648,151.6364,151.4648,151.5983,15978.0
2022-02-04 15:00:00,159.0,159.57,159.0,159.45,41417.0,151.6078,152.1513,151.6078,152.0369,41417.0
2022-02-04 15:05:00,159.51,160.13,159.51,160.13,32586.0,152.0941,152.6853,152.0941,152.6853,32586.0
2022-02-04 15:10:00,160.1,160.79,159.98,160.55,55916.0,152.6567,153.3146,152.5422,153.0857,55916.0
2022-02-04 15:15:00,160.57,160.61,160.34,160.43,18699.0,153.1048,153.143,152.8855,152.9713,18699.0
2022-02-04 15:20:00,160.52,160.73,160.05,160.23,17692.0,153.0571,153.2574,152.609,152.7806,17692.0
2022-02-04 15:25:00,160.24,160.36,160.09,160.27,10924.0,152.7902,152.9046,152.6471,152.8188,10924.0
2022-02-04 15:30:00,160.28,160.48,160.09,160.27,23303.0,152.8283,153.019,152.6471,152.8188,23303.0
2022-02-04 15:35:00,160.18,160.24,159.68,159.81,22212.0,152.7329,152.7902,152.2562,152.3801,22212.0
2022-02-04 15:40:00,159.81,159.81,159.34,159.47,20581.0,152.3801,152.3801,151.932,152.056,20581.0
2022-02-04 15:45:00,159.49,159.65,159.12,159.26,30275.0,152.075,152.2276,151.7222,151.8557,30275.0
2022-02-04 15:50:00,159.3,159.56,159.15,159.28,37325.0,151.8939,152.1418,151.7508,151.8748,37325.0
2022-02-04 15:55:00,159.3,159.3,158.68,158.74,75272.0,151.8939,151.8939,151.3027,151.3599,75272.0
2022-02-07 09:30:00,158.56,159.61,157.44,157.44,17958.0,151.1883,152.1894,150.1203,150.1203,17958.0
2022-02-07 09:35:00,157.77,158.09,157.5,157.65,7632.0,150.435,150.7401,150.1775,150.3206,7632.0
2022-02-07 09:40:00,157.5,157.83,157.25,157.28,4560.0,150.1775,150.4922,149.9392,149.9678,4560.0
2022-02-07 09:45:00,157.46,157.54,156.31,156.31,16127.0,150.1394,150.2157,149.0429,149.0429,16127.0
2022-02-07 09:50:00,156.31,157.22,156.2,156.94,14578.0,149.0429,149.9106,148.938,149.6436,14578.0
2022-02-07 09:55:00,157.02,157.23,156.65,156.93,13354.0,149.7199,149.9201,149.3671,149.634,13354.0
2022-02-07 10:00:00,156.93,157.48,156.84,157.36,18749.0,149.634,150.1585,149.5482,150.0441,18749.0
2022-02-07 10:05:00,157.26,157.97,157.26,157.83,21223.0,149.9487,150.6257,149.9487,150.4922,21223.0
2022-02-07 10:10:00,157.91,158.05,156.97,157.11,15617.0,150.5685,150.702,149.6722,149.8057,15617.0
2022-02-07 10:15:00,157.11,157.43,157.11,157.17,17395.0,149.8057,150.1108,149.8057,149.8629,17395.0
2022-02-07 10:20:00,157.2,157.59,157.1,157.43,12386.0,149.8915,150.2634,149.7961,150.1108,12386.0
2022-02-07 10:25:00,157.43,157.75,157.34,157.58,11504.0,150.1108,150.4159,150.025,150.2538,11504.0
2022-02-07 10:30:00,157.65,157.99,157.56,157.98,10938.0,150.3206,150.6448,150.2348,150.6352,10938.0
2022-02-07 10:35:00,157.92,158.11,157.72,157.83,21872.0,150.578,150.7592,150.3873,150.4922,21872.0
2022-02-07 10:40:00,157.89,157.89,157.39,157.68,16565.0,150.5494,150.5494,150.0727,150.3492,16565.0
2022-02-07 10:45:00,157.7,157.77,157.51,157.51,8362.0,150.3682,150.435,150.1871,150.1871,8362.0
2022-02-07 10:50:00,157.58,157.81,157.35,157.77,13126.0,150.2538,150.4731,150.0345,150.435,13126.0
2022-02-07 10:55:00,157.78,157.96,157.72,157.96,16894.0,150.4445,150.6162,150.3873,150.6162,16894.0
2022-02-07 11:00:00,157.96,157.96,157.51,157.51,14989.0,150.6162,150.6162,150.1871,150.1871,14989.0
2022-02-07 11:05:00,157.51,157.51,157.12,157.12,12047.0,150.1871,150.1871,149.8152,149.8152,12047.0
2022-02-07 11:10:00,157.16,157.29,157.02,157.21,13637.0,149.8534,149.9773,149.7199,149.901,13637.0
2022-02-07 11:15:00,157.22,157.47,157.17,157.37,11152.0,149.9106,150.1489,149.8629,150.0536,11152.0
2022-02-07 11:20:00,157.3,157.43,157.27,157.29,16227.0,149.9868,150.1108,149.9582,149.9773,16227.0
2022-02-07 11:25:00,157.32,157.62,157.27,157.49,20502.0,150.0059,150.292,149.9582,150.168,20502.0
2022-02-07 11:30:00,157.49,157.91,157.43,157.63,30287.0,150.168,150.5685,150.1108,150.3015,30287.0
2022-02-07 11:35:00,157.63,157.74,157.07,157.08,7345.0,150.3015,150.4064,149.7675,149.7771,7345.0
2022-02-07 11:40:00,157.2,157.24,157.05,157.15,13189.0,149.8915,149.9296,149.7485,149.8438,13189.0
2022-02-07 11:45:00,157.14,157.21,157.02,157.09,11478.0,149.8343,149.901,149.7199,149.7866,11478.0
2022-02-07 11:50:00,157.08,157.18,157.02,157.17,8105.0,149.7771,149.8724,149.7199,149.8629,8105.0
2022-02-07 11:55:00,157.14,157.71,157.13,157.71,11199.0,149.8343,150.3778,149.8247,150.3778,11199.0
2022-02-07 12:00:00,157.71,157.71,157.36,157.64,12892.0,150.3778,150.3778,150.0441,150.311,12892.0
2022-02-07 12:05:00,157.64,157.64,157.42,157.48,6101.0,150.311,150.311,150.1013,150.1585,6101.0
2022-02-07 12:10:00,157.47,157.53,157.33,157.33,5696.0,150.1489,150.2062,150.0154,150.0154,5696.0
2022-02-07 12:15:00,157.31,157.47,157.29,157.37,7882.0,149.9964,150.1489,149.9773,150.0536,7882.0
2022-02-07 12:20:00,157.4,157.52,157.39,157.39,4730.0,150.0822,150.1966,150.0727,150.0727,4730.0
2022-02-07 12:25:00,157.44,157.44,157.13,157.18,8142.0,150.1203,150.1203,149.8247,149.8724,8142.0
2022-02-07 12:30:00,157.12,157.22,157.01,157.08,10051.0,149.8152,149.9106,149.7103,149.7771,10051.0
2022-02-07 12:35:00,157.07,157.23,156.9,156.93,9294.0,149.7675,149.9201,149.6054,149.634,9294.0
2022-02-07 12:40:00,157.01,157.19,157.01,157.16,7474.0,149.7103,149.882,149.7103,149.8534,7474.0
2022-02-07 12:45:00,157.16,157.98,157.15,157.88,61750.0,149.8534,150.6352,149.8438,150.5399,61750.0
2022-02-07 12:50:00,157.88,158.11,157.74,157.81,14225.0,150.5399,150.7592,150.4064,150.4731,14225.0
2022-02-07 12:55:00,157.82,157.82,157.62,157.64,5266.0,150.4827,150.4827,150.292,150.311,5266.0
2022-02-07 13:00:00,157.66,157.74,157.56,157.63,12743.0,150.3301,150.4064,150.2348,150.3015,12743.0
2022-02-07 13:05:00,157.61,158.02,157.6,157.97,10245.0,150.2824,150.6734,150.2729,150.6257,10245.0
2022-02-07 13:10:00,157.97,158.13,157.88,158.13,8354.0,150.6257,150.7783,150.5399,150.7783,8354.0
2022-02-07 13:15:00,158.14,158.19,157.94,158.11,19444.0,150.7878,150.8355,150.5971,150.7592,19444.0
2022-02-07 13:20:00,158.21,158.22,158.01,158.06,6355.0,150.8545,150.8641,150.6638,150.7115,6355.0
2022-02-07 13:25:00,158.12,158.22,158.01,158.14,7470.0,150.7687,150.8641,150.6638,150.7878,7470.0
2022-02-07 13:30:00,158.22,158.32,158.04,158.04,6512.0,150.8641,150.9594,150.6924,150.6924,6512.0
2022-02-07 13:35:00,158.05,158.1,157.97,158.08,6967.0,150.702,150.7497,150.6257,150.7306,6967.0
2022-02-07 13:40:00,158.08,158.14,157.65,157.76,41090.0,150.7306,150.7878,150.3206,150.4255,41090.0
2022-02-07 13:45:00,157.82,158.06,157.82,157.84,5226.0,150.4827,150.7115,150.4827,150.5017,5226.0
2022-02-07 13:50:00,157.94,158.2,157.9,158.03,20372.0,150.5971,150.845,150.5589,150.6829,20372.0
2022-02-07 13:55:00,158.06,158.14,157.83,157.83,6570.0,150.7115,150.7878,150.4922,150.4922,6570.0
2022-02-07 14:00:00,157.9,158.24,157.82,158.24,8018.0,150.5589,150.8831,150.4827,150.8831,8018.0
2022-02-07 14:05:00,158.18,158.31,157.99,158.04,7751.0,150.8259,150.9499,150.6448,150.6924,7751.0
2022-02-07 14:10:00,158.09,158.14,157.89,158.03,12034.0,150.7401,150.7878,150.5494,150.6829,12034.0
2022-02-07 14:15:00,157.99,158.24,157.95,158.17,6188.0,150.6448,150.8831,150.6066,150.8164,6188.0
2022-02-07 14:20:00,158.07,158.22,158.06,158.15,6040.0,150.721,150.8641,150.7115,150.7973,6040.0
2022-02-07 14:25:00,158.1,158.22,157.94,158.09,9014.0,150.7497,150.8641,150.5971,150.7401,9014.0
2022-02-07 14:30:00,158.12,158.14,157.91,158.07,7575.0,150.7687,150.7878,150.5685,150.721,7575.0
2022-02-07 14:35:00,158.14,158.19,158.05,158.05,6812.0,150.7878,150.8355,150.702,150.702,6812.0
2022-02-07 14:40:00,158.15,158.39,158.15,158.34,7196.0,150.7973,151.0262,150.7973,150.9785,7196.0
2022-02-07 14:45:00,158.34,158.34,158.05,158.17,8239.0,150.9785,150.9785,150.702,150.8164,8239.0
2022-02-07 14:50:00,158.16,158.21,157.89,158.0,14694.0,150.8069,150.8545,150.5494,150.6543,14694.0
2022-02-07 14:55:00,157.95,158.0,157.79,157.83,9725.0,150.6066,150.6543,150.4541,150.4922,9725.0
2022-02-07 15:00:00,157.87,157.98,157.86,157.9,5864.0,150.5303,150.6352,150.5208,150.5589,5864.0
2022-02-07 15:05:00,157.97,157.99,157.74,157.86,11525.0,150.6257,150.6448,150.4064,150.5208,11525.0
2022-02-07 15:10:00,157.82,158.07,157.81,158.0,7532.0,150.4827,150.721,150.4731,150.6543,7532.0
2022-02-07 15:15:00,157.95,157.99,157.54,157.54,9354.0,150.6066,150.6448,150.2157,150.2157,9354.0
2022-02-07 15:20:00,157.52,157.55,157.3,157.35,13428.0,150.1966,150.2252,149.9868,150.0345,13428.0
2022-02-07 15:25:00,157.35,157.36,157.01,157.25,27306.0,150.0345,150.0441,149.7103,149.9392,27306.0
2022-02-07 15:30:00,157.24,157.35,157.14,157.25,14708.0,149.9296,150.0345,149.8343,149.9392,14708.0
2022-02-07 15:35:00,157.22,157.32,156.68,156.79,18829.0,149.9106,150.0059,149.3957,149.5006,18829.0
2022-02-07 15:40:00,156.73,156.8,156.44,156.44,35771.0,149.4433,149.5101,149.1668,149.1668,35771.0
2022-02-07 15:45:00,156.4,156.62,156.31,156.44,32669.0,149.1287,149.3385,149.0429,149.1668,32669.0
2022-02-07 15:50:00,156.49,156.92,156.2,156.33,44637.0,149.2145,149.6245,148.938,149.0619,44637.0
2022-02-07 15:55:00,156.33,157.07,156.24,157.04,142896.0,149.0619,149.7675,148.9761,149.7389,142896.0
2022-02-08 09:30:00,158.65,158.94,157.31,157.52,43077.0,151.2741,151.5506,149.9964,150.1966,43077.0
2022-02-08 09:35:00,157.36,157.92,157.18,157.31,18373.0,150.0441,150.578,149.8724,149.9964,18373.0
2022-02-08 09:40:00,157.31,157.75,157.14,157.67,9591.0,149.9964,150.4159,149.8343,150.3396,9591.0
2022-02-08 09:45:00,157.67,158.63,157.56,157.81,20045.0,150.3396,151.255,150.2348,150.4731,20045.0
2022-02-08 09:50:00,157.51,158.05,157.5,157.93,14083.0,150.1871,150.702,150.1775,150.5876,14083.0
2022-02-08 09:55:00,157.76,158.93,157.75,158.75,21789.0,150.4255,151.5411,150.4159,151.3694,21789.0
2022-02-08 10:00:00,158.7,159.05,158.36,158.36,18887.0,151.3218,151.6555,150.9976,150.9976,18887.0
2022-02-08 10:05:00,158.36,159.47,158.35,159.35,19292.0,150.9976,152.056,150.988,151.9415,19292.0
2022-02-08 10:10:00,159.35,159.64,159.34,159.53,17102.0,151.9415,152.2181,151.932,152.1132,17102.0
2022-02-08 10:15:00,159.5,159.7,159.19,159.38,17348.0,152.0846,152.2753,151.789,151.9701,17348.0
2022-02-08 10:20:00,159.33,159.73,159.32,159.56,23014.0,151.9225,152.3039,151.9129,152.1418,23014.0
2022-02-08 10:25:00,159.5,159.53,158.84,158.99,24655.0,152.0846,152.1132,151.4552,151.5983,24655.0
2022-02-08 10:30:00,159.03,159.47,159.03,159.19,22011.0,151.6364,152.056,151.6364,151.789,22011.0
2022-02-08 10:35:00,159.11,159.21,158.77,158.94,9768.0,151.7127,151.808,151.3885,151.5506,9768.0
2022-02-08 10:40:00,158.92,158.93,158.37,158.54,7773.0,151.5315,151.5411,151.0071,151.1692,7773.0
2022-02-08 10:45:00,158.66,159.09,158.56,158.89,10540.0,151.2836,151.6936,151.1883,151.5029,10540.0
2022-02-08 10:50:00,158.8,158.83,158.48,158.52,6453.0,151.4171,151.4457,151.112,151.1501,6453.0
2022-02-08 10:55:00,158.49,159.03,158.49,159.02,11690.0,151.1215,151.6364,151.1215,151.6269,11690.0
2022-02-08 11:00:00,159.09,159.38,159.03,159.33,12865.0,151.6936,151.9701,151.6364,151.9225,12865.0
2022-02-08 11:05:00,159.39,159.75,159.38,159.66,18286.0,151.9797,152.3229,151.9701,152.2371,18286.0
2022-02-08 11:10:00,159.65,159.8,159.52,159.62,63784.0,152.2276,152.3706,152.1036,152.199,63784.0
2022-02-08 11:15:00,159.66,159.75,159.14,159.48,7537.0,152.2371,152.3229,151.7413,152.0655,7537.0
2022-02-08 11:20:00,159.48,159.6,159.38,159.44,9751.0,152.0655,152.1799,151.9701,152.0274,9751.0
2022-02-08 11:25:00,159.4,159.66,159.4,159.58,18404.0,151.9892,152.2371,151.9892,152.1608,18404.0
2022-02-08 11:30:00,159.67,160.15,159.65,159.99,19801.0,152.2467,152.7043,152.2276,152.5518,19801.0
2022-02-08 11:35:00,160.0,160.49,159.92,160.45,16265.0,152.5613,153.0285,152.485,152.9904,16265.0
2022-02-08 11:40:00,160.43,160.56,160.3,160.56,9707.0,152.9713,153.0953,152.8474,153.0953,9707.0
2022-02-08 11:45:00,160.63,160.63,160.16,160.16,14243.0,153.162,153.162,152.7139,152.7139,14243.0
2022-02-08 11:50:00,160.03,160.28,159.96,160.18,8542.0,152.5899,152.8283,152.5232,152.7329,8542.0
2022-02-08 11:55:00,160.23,160.45,160.15,160.16,63542.0,152.7806,152.9904,152.7043,152.7139,63542.0
2022-02-08 12:00:00,160.17,160.58,160.16,160.36,7281.0,152.7234,153.1144,152.7139,152.9046,7281.0
2022-02-08 12:05:00,160.36,160.5,160.1,160.15,9440.0,152.9046,153.0381,152.6567,152.7043,9440.0
2022-02-08 12:10:00,160.09,160.21,159.84,159.84,9068.0,152.6471,152.7616,152.4088,152.4088,9068.0
2022-02-08 12:15:00,159.79,159.87,159.57,159.8,13023.0,152.3611,152.4374,152.1513,152.3706,13023.0
2022-02-08 12:20:00,159.82,159.96,159.53,159.63,7667.0,152.3897,152.5232,152.1132,152.2085,7667.0
2022-02-08 12:25:00,159.66,159.71,159.47,159.59,16113.0,152.2371,152.2848,152.056,152.1704,16113.0
2022-02-08 12:30:00,159.68,159.91,159.67,159.87,4996.0,152.2562,152.4755,152.2467,152.4374,4996.0
2022-02-08 12:35:00,159.91,160.2,159.77,160.2,9101.0,152.4755,152.752,152.342,152.752,9101.0
2022-02-08 12:40:00,160.19,160.42,160.15,160.32,9595.0,152.7425,152.9618,152.7043,152.8664,9595.0
2022-02-08 12:45:00,160.27,160.27,159.79,159.79,5425.0,152.8188,152.8188,152.3611,152.3611,5425.0
2022-02-08 12:50:00,159.88,159.92,159.77,159.78,3868.0,152.4469,152.485,152.342,152.3515,3868.0
2022-02-08 12:55:00,159.75,159.75,159.54,159.62,5869.0,152.3229,152.3229,152.1227,152.199,5869.0
2022-02-08 13:00:00,159.67,159.89,159.6,159.6,6791.0,152.2467,152.4564,152.1799,152.1799,6791.0
2022-02-08 13:05:00,159.68,159.68,159.44,159.47,5745.0,152.2562,152.2562,152.0274,152.056,5745.0
2022-02-08 13:10:00,159.39,159.49,159.39,159.48,3491.0,151.9797,152.075,151.9797,152.0655,3491.0
2022-02-08 13:15:00,159.47,159.62,159.4,159.52,6340.0,152.056,152.199,151.9892,152.1036,6340.0
2022-02-08 13:20:00,159.43,159.55,159.32,159.36,9227.0,152.0178,152.1322,151.9129,151.9511,9227.0
2022-02-08 13:25:00,159.26,159.35,159.07,159.34,6062.0,151.8557,151.9415,151.6746,151.932,6062.0
2022-02-08 13:30:00,159.3,159.54,159.28,159.41,3818.0,151.8939,152.1227,151.8748,151.9987,3818.0
2022-02-08 13:35:00,159.4,159.79,159.38,159.61,13766.0,151.9892,152.3611,151.9701,152.1894,13766.0
2022-02-08 13:40:00,159.58,159.63,159.21,159.22,5351.0,152.1608,152.2085,151.808,151.8176,5351.0
2022-02-08 13:45:00,159.13,159.33,159.13,159.21,5511.0,151.7318,151.9225,151.7318,151.808,5511.0
2022-02-08 13:50:00,159.14,159.14,158.97,158.97,7969.0,151.7413,151.7413,151.5792,151.5792,7969.0
2022-02-08 13:55:00,159.02,159.21,159.01,159.2,5003.0,151.6269,151.808,151.6173,151.7985,5003.0
2022-02-08 14:00:00,159.19,159.28,159.08,159.2,6125.0,151.789,151.8748,151.6841,151.7985,6125.0
2022-02-08 14:05:00,159.24,159.28,159.11,159.17,5640.0,151.8366,151.8748,151.7127,151.7699,5640.0
2022-02-08 14:10:00,159.14,159.19,159.02,159.04,2827.0,151.7413,151.789,151.6269,151.6459,2827.0
2022-02-08 14:15:00,159.03,159.1,158.88,158.99,7317.0,151.6364,151.7032,151.4934,151.5983,7317.0
2022-02-08 14:20:00,158.92,158.92,158.59,158.66,9874.0,151.5315,151.5315,151.2169,151.2836,9874.0
2022-02-08 14:25:00,158.58,158.6,158.38,158.5,8572.0,151.2073,151.2264,151.0166,151.1311,8572.0
2022-02-08 14:30:00,158.42,158.6,158.41,158.58,9313.0,151.0548,151.2264,151.0452,151.2073,9313.0
2022-02-08 14:35:00,158.58,158.7,158.15,158.16,12816.0,151.2073,151.3218,150.7973,150.8069,12816.0
2022-02-08 14:40:00,158.21,158.47,158.2,158.4,8252.0,150.8545,151.1024,150.845,151.0357,8252.0
2022-02-08 14:45:00,158.34,158.49,158.12,158.29,6159.0,150.9785,151.1215,150.7687,150.9308,6159.0
2022-02-08 14:50:00,158.29,158.59,158.29,158.59,5562.0,150.9308,151.2169,150.9308,151.2169,5562.0
2022-02-08 14:55:00,158.56,158.61,158.36,158.45,12410.0,151.1883,151.2359,150.9976,151.0834,12410.0
2022-02-08 15:00:00,158.45,158.79,158.37,158.67,12268.0,151.0834,151.4076,151.0071,151.2932,12268.0
2022-02-08 15:05:00,158.71,158.82,158.61,158.66,7489.0,151.3313,151.4362,151.2359,151.2836,7489.0
2022-02-08 15:10:00,158.66,159.21,158.66,159.2,5287.0,151.2836,151.808,151.2836,151.7985,5287.0
2022-02-08 15:15:00,159.17,159.3,159.03,159.21,7890.0,151.7699,151.8939,151.6364,151.808,7890.0
2022-02-08 15:20:00,159.17,159.21,159.06,159.11,7180.0,151.7699,151.808,151.665,151.7127,7180.0
2022-02-08 15:25:00,159.11,159.11,158.84,159.01,11561.0,151.7127,151.7127,151.4552,151.6173,11561.0
2022-02-08 15:30:00,159.11,159.37,158.98,159.26,12080.0,151.7127,151.9606,151.5887,151.8557,12080.0
2022-02-08 15:35:00,159.26,159.27,158.82,158.97,13010.0,151.8557,151.8653,151.4362,151.5792,13010.0
2022-02-08 15:40:00,158.94,159.18,158.84,158.84,15085.0,151.5506,151.7794,151.4552,151.4552,15085.0
2022-02-08 15:45:00,158.88,159.05,158.69,158.9,19000.0,151.4934,151.6555,151.3122,151.5125,19000.0
2022-02-08 15:50:00,158.95,159.02,158.61,159.02,40955.0,151.5601,151.6269,151.2359,151.6269,40955.0
2022-02-08 15:55:00,159.0,159.25,158.82,159.05,108145.0,151.6078,151.8462,151.4362,151.6555,108145.0
2022-02-09 09:30:00,161.53,162.78,161.53,162.13,27880.0,154.0202,155.2121,154.0202,154.5923,27880.0
2022-02-09 09:35:00,162.19,162.78,161.91,162.18,14609.0,154.6495,155.2121,154.3825,154.64,14609.0
2022-02-09 09:40:00,162.16,162.49,161.63,162.39,16036.0,154.6209,154.9356,154.1155,154.8402,16036.0
2022-02-09 09:45:00,162.46,163.27,162.36,163.06,25140.0,154.9069,155.6793,154.8116,155.4791,25140.0
2022-02-09 09:50:00,163.08,163.29,162.83,162.93,18010.0,155.4981,155.6984,155.2597,155.3551,18010.0
2022-02-09 09:55:00,162.9,163.05,162.18,162.38,23766.0,155.3265,155.4695,154.64,154.8307,23766.0
2022-02-09 10:00:00,162.24,162.94,162.24,162.8,13251.0,154.6972,155.3646,154.6972,155.2311,13251.0
2022-02-09 10:05:00,162.84,163.1,162.75,162.95,12376.0,155.2693,155.5172,155.1835,155.3742,12376.0
2022-02-09 10:10:00,163.03,163.15,162.85,162.99,17302.0,155.4504,155.5649,155.2788,155.4123,17302.0
2022-02-09 10:15:00,163.04,163.55,163.04,163.1,24525.0,155.46,155.9463,155.46,155.5172,24525.0
2022-02-09 10:20:00,163.04,163.45,162.99,163.35,95702.0,155.46,155.8509,155.4123,155.7556,95702.0
2022-02-09 10:25:00,163.4,164.36,163.4,164.13,28726.0,155.8032,156.7186,155.8032,156.4993,28726.0
2022-02-09 10:30:00,164.13,164.58,164.12,164.54,24796.0,156.4993,156.9284,156.4898,156.8902,24796.0
2022-02-09 10:35:00,164.48,164.5,164.21,164.26,23604.0,156.833,156.8521,156.5756,156.6233,23604.0
2022-02-09 10:40:00,164.25,164.26,163.55,163.55,19300.0,156.6137,156.6233,155.9463,155.9463,19300.0
2022-02-09 10:45:00,163.51,163.76,163.29,163.63,7853.0,155.9081,156.1465,155.6984,156.0226,7853.0
2022-02-09 10:50:00,163.63,163.75,163.51,163.66,6293.0,156.0226,156.137,155.9081,156.0512,6293.0
2022-02-09 10:55:00,163.67,163.68,163.05,163.15,11870.0,156.0607,156.0702,155.4695,155.5649,11870.0
2022-02-09 11:00:00,163.16,163.84,163.09,163.8,13879.0,155.5744,156.2228,155.5077,156.1846,13879.0
2022-02-09 11:05:00,163.84,164.21,163.84,163.88,12048.0,156.2228,156.5756,156.2228,156.2609,12048.0
2022-02-09 11:10:00,163.84,163.99,163.41,163.56,9723.0,156.2228,156.3658,155.8128,155.9558,9723.0
2022-02-09 11:15:00,163.55,163.68,162.89,162.89,6751.0,155.9463,156.0702,155.317,155.317,6751.0
2022-02-09 11:20:00,163.12,163.16,162.88,162.99,10573.0,155.5363,155.5744,155.3074,155.4123,10573.0
2022-02-09 11:25:00,162.99,163.26,162.99,163.08,12131.0,155.4123,155.6698,155.4123,155.4981,12131.0
2022-02-09 11:30:00,163.15,163.37,163.0,163.21,7472.0,155.5649,155.7746,155.4218,155.6221,7472.0
2022-02-09 11:35:00,163.17,163.24,163.09,163.18,2999.0,155.5839,155.6507,155.5077,155.5935,2999.0
2022-02-09 11:40:00,163.09,163.27,163.01,163.12,20569.0,155.5077,155.6793,155.4314,155.5363,20569.0
2022-02-09 11:45:00,163.16,163.18,162.94,163.13,13575.0,155.5744,155.5935,155.3646,155.5458,13575.0
2022-02-09 11:50:00,163.05,163.09,162.69,162.69,6365.0,155.4695,155.5077,155.1263,155.1263,6365.0
2022-02-09 11:55:00,162.69,163.08,162.68,162.94,5239.0,155.1263,155.4981,155.1167,155.3646,5239.0
2022-02-09 12:00:00,162.9,163.26,162.79,163.13,7858.0,155.3265,155.6698,155.2216,155.5458,7858.0
2022-02-09 12:05:00,163.09,163.19,162.92,163.19,3941.0,155.5077,155.603,155.3456,155.603,3941.0
2022-02-09 12:10:00,163.27,163.36,163.13,163.32,11248.0,155.6793,155.7651,155.5458,155.727,11248.0
2022-02-09 12:15:00,163.28,163.29,163.05,163.16,8788.0,155.6888,155.6984,155.4695,155.5744,8788.0
2022-02-09 12:20:00,163.16,163.29,162.92,162.92,18647.0,155.5744,155.6984,155.3456,155.3456,18647.0
2022-02-09 12:25:00,163.03,163.03,162.57,162.67,11102.0,155.4504,155.4504,155.0118,155.1072,11102.0
2022-02-09 12:30:00,162.7,162.86,162.64,162.64,2426.0,155.1358,155.2883,155.0786,155.0786,2426.0
2022-02-09 12:35:00,162.72,163.05,162.69,162.95,4740.0,155.1549,155.4695,155.1263,155.3742,4740.0
2022-02-09 12:40:00,163.0,163.04,162.86,162.86,6453.0,155.4218,155.46,155.2883,155.2883,6453.0
2022-02-09 12:45:00,162.85,162.96,162.62,162.84,9613.0,155.2788,155.3837,155.0595,155.2693,9613.0
2022-02-09 12:50:00,162.78,162.78,162.57,162.65,4323.0,155.2121,155.2121,155.0118,155.0881,4323.0
2022-02-09 12:55:00,162.71,162.75,162.63,162.69,4533.0,155.1453,155.1835,155.069,155.1263,4533.0
2022-02-09 13:00:00,162.68,162.78,162.43,162.43,6780.0,155.1167,155.2121,154.8783,154.8783,6780.0
2022-02-09 13:05:00,162.38,162.68,162.15,162.68,26193.0,154.8307,155.1167,154.6114,155.1167,26193.0
2022-02-09 13:10:00,162.67,162.86,162.24,162.24,28460.0,155.1072,155.2883,154.6972,154.6972,28460.0
2022-02-09 13:15:00,162.2,162.2,161.95,161.99,7546.0,154.659,154.659,154.4207,154.4588,7546.0
2022-02-09 13:20:00,162.08,162.44,162.08,162.21,8027.0,154.5446,154.8879,154.5446,154.6686,8027.0
2022-02-09 13:25:00,162.23,162.52,162.15,162.47,17199.0,154.6876,154.9642,154.6114,154.9165,17199.0
2022-02-09 13:30:00,162.46,162.51,162.29,162.51,31716.0,154.9069,154.9546,154.7448,154.9546,31716.0
2022-02-09 13:35:00,162.51,162.55,162.25,162.28,63957.0,154.9546,154.9928,154.7067,154.7353,63957.0
2022-02-09 13:40:00,162.33,162.55,162.27,162.52,8213.0,154.783,154.9928,154.7258,154.9642,8213.0
2022-02-09 13:45:00,162.48,162.51,162.22,162.22,10025.0,154.926,154.9546,154.6781,154.6781,10025.0
2022-02-09 13:50:00,162.22,162.28,161.94,162.09,38685.0,154.6781,154.7353,154.4111,154.5541,38685.0
2022-02-09 13:55:00,162.06,162.13,161.94,161.96,6930.0,154.5255,154.5923,154.4111,154.4302,6930.0
2022-02-09 14:00:00,162.0,162.05,161.85,161.95,26837.0,154.4683,154.516,154.3253,154.4207,26837.0
2022-02-09 14:05:00,161.95,162.01,161.92,161.93,8503.0,154.4207,154.4779,154.3921,154.4016,8503.0
2022-02-09 14:10:00,161.92,161.99,161.86,161.99,14485.0,154.3921,154.4588,154.3348,154.4588,14485.0
2022-02-09 14:15:00,161.97,162.0,161.84,161.84,19719.0,154.4397,154.4683,154.3158,154.3158,19719.0
2022-02-09 14:20:00,161.84,161.84,161.63,161.77,8854.0,154.3158,154.3158,154.1155,154.249,8854.0
2022-02-09 14:25:00,161.8,161.82,161.3,161.4,18392.0,154.2776,154.2967,153.8009,153.8962,18392.0
2022-02-09 14:30:00,161.41,161.83,161.33,161.72,14662.0,153.9058,154.3062,153.8295,154.2014,14662.0
2022-02-09 14:35:00,161.74,161.83,161.6,161.63,13355.0,154.2204,154.3062,154.0869,154.1155,13355.0
2022-02-09 14:40:00,161.61,161.7,161.28,161.39,9058.0,154.0965,154.1823,153.7818,153.8867,9058.0
2022-02-09 14:45:00,161.38,161.48,161.22,161.26,7774.0,153.8772,153.9725,153.7246,153.7627,7774.0
2022-02-09 14:50:00,161.26,161.29,161.08,161.18,17060.0,153.7627,153.7913,153.5911,153.6865,17060.0
2022-02-09 14:55:00,161.18,161.45,161.18,161.34,18047.0,153.6865,153.9439,153.6865,153.839,18047.0
2022-02-09 15:00:00,161.37,161.73,161.36,161.56,15360.0,153.8676,154.2109,153.8581,154.0488,15360.0
2022-02-09 15:05:00,161.53,161.78,161.39,161.67,17312.0,154.0202,154.2586,153.8867,154.1537,17312.0
2022-02-09 15:10:00,161.72,161.88,161.63,161.74,14889.0,154.2014,154.3539,154.1155,154.2204,14889.0
2022-02-09 15:15:00,161.77,161.96,161.64,161.78,15390.0,154.249,154.4302,154.1251,154.2586,15390.0
2022-02-09 15:20:00,161.78,161.85,161.45,161.56,25049.0,154.2586,154.3253,153.9439,154.0488,25049.0
2022-02-09 15:25:00,161.56,161.72,161.31,161.72,27034.0,154.0488,154.2014,153.8104,154.2014,27034.0
2022-02-09 15:30:00,161.68,162.02,161.64,161.94,36855.0,154.1632,154.4874,154.1251,154.4111,36855.0
2022-02-09 15:35:00,161.94,162.0,161.84,161.84,25635.0,154.4111,154.4683,154.3158,154.3158,25635.0
2022-02-09 15:40:00,161.86,161.87,161.52,161.76,37906.0,154.3348,154.3444,154.0106,154.2395,37906.0
2022-02-09 15:45:00,161.76,161.95,161.67,161.95,36662.0,154.2395,154.4207,154.1537,154.4207,36662.0
2022-02-09 15:50:00,161.95,162.26,161.94,162.17,49167.0,154.4207,154.7162,154.4111,154.6304,49167.0
2022-02-09 15:55:00,162.14,162.38,161.95,162.21,149914.0,154.6018,154.8307,154.4207,154.6686,149914.0
2022-02-10 09:30:00,158.5,159.89,158.46,159.25,34933.0,151.1311,152.4564,151.0929,151.8462,34933.0
2022-02-10 09:35:00,159.07,160.27,158.92,160.27,17126.0,151.6746,152.8188,151.5315,152.8188,17126.0
2022-02-10 09:40:00,160.07,160.74,160.05,160.39,13223.0,152.6281,153.2669,152.609,152.9332,13223.0
2022-02-10 09:45:00,160.54,160.54,159.67,159.97,7442.0,153.0762,153.0762,152.2467,152.5327,7442.0
2022-02-10 09:50:00,160.13,160.53,159.79,159.81,68755.0,152.6853,153.0667,152.3611,152.3801,68755.0
2022-02-10 09:55:00,159.8,159.85,159.22,159.67,11291.0,152.3706,152.4183,151.8176,152.2467,11291.0
2022-02-10 10:00:00,159.67,160.21,159.67,159.98,4887.0,152.2467,152.7616,152.2467,152.5422,4887.0
2022-02-10 10:05:00,159.98,160.43,159.89,160.43,20581.0,152.5422,152.9713,152.4564,152.9713,20581.0
2022-02-10 10:10:00,160.43,160.47,159.92,160.0,10867.0,152.9713,153.0095,152.485,152.5613,10867.0
2022-02-10 10:15:00,160.0,160.68,160.0,160.56,9240.0,152.5613,153.2097,152.5613,153.0953,9240.0
2022-02-10 10:20:00,160.68,160.81,160.36,160.54,13652.0,153.2097,153.3337,152.9046,153.0762,13652.0
2022-02-10 10:25:00,160.59,161.03,160.55,160.61,22285.0,153.1239,153.5434,153.0857,153.143,22285.0
2022-02-10 10:30:00,160.54,160.78,160.39,160.68,9653.0,153.0762,153.3051,152.9332,153.2097,9653.0
2022-02-10 10:35:00,160.68,161.33,160.59,161.33,9006.0,153.2097,153.8295,153.1239,153.8295,9006.0
2022-02-10 10:40:00,161.47,161.66,161.23,161.48,9748.0,153.963,154.1441,153.7341,153.9725,9748.0
2022-02-10 10:45:00,161.48,161.57,161.22,161.5,5352.0,153.9725,154.0583,153.7246,153.9916,5352.0
2022-02-10 10:50:00,161.52,161.52,160.84,160.87,7869.0,154.0106,154.0106,153.3623,153.3909,7869.0
2022-02-10 10:55:00,160.92,161.31,160.72,161.27,23080.0,153.4385,153.8104,153.2478,153.7723,23080.0
2022-02-10 11:00:00,161.2,161.68,161.15,161.68,9197.0,153.7055,154.1632,153.6579,154.1632,9197.0
2022-02-10 11:05:00,161.63,162.03,161.63,161.85,25285.0,154.1155,154.4969,154.1155,154.3253,25285.0
2022-02-10 11:10:00,161.86,161.86,161.45,161.58,10743.0,154.3348,154.3348,153.9439,154.0679,10743.0
2022-02-10 11:15:00,161.52,161.7,161.33,161.34,4149.0,154.0106,154.1823,153.8295,153.839,4149.0
2022-02-10 11:20:00,161.33,161.56,161.27,161.56,6768.0,153.8295,154.0488,153.7723,154.0488,6768.0
2022-02-10 11:25:00,161.64,162.02,161.53,161.56,10637.0,154.1251,154.4874,154.0202,154.0488,10637.0
2022-02-10 11:30:00,161.52,161.58,161.26,161.33,10212.0,154.0106,154.0679,153.7627,153.8295,10212.0
2022-02-10 11:35:00,161.32,161.35,160.79,160.79,2636.0,153.8199,153.8486,153.3146,153.3146,2636.0
2022-02-10 11:40:00,160.98,161.15,160.78,161.11,10530.0,153.4958,153.6579,153.3051,153.6197,10530.0
2022-02-10 11:45:00,161.09,161.38,161.06,161.3,8464.0,153.6006,153.8772,153.572,153.8009,8464.0
2022-02-10 11:50:00,161.36,161.46,161.14,161.14,5745.0,153.8581,153.9534,153.6483,153.6483,5745.0
2022-02-10 11:55:00,161.14,161.14,160.64,160.8,6205.0,153.6483,153.6483,153.1716,153.3241,6205.0
2022-02-10 12:00:00,160.74,160.75,160.31,160.37,7541.0,153.2669,153.2764,152.8569,152.9141,7541.0
2022-02-10 12:05:00,160.5,160.51,160.11,160.22,8332.0,153.0381,153.0476,152.6662,152.7711,8332.0
2022-02-10 12:10:00,160.18,160.38,159.98,159.99,7197.0,152.7329,152.9236,152.5422,152.5518,7197.0
2022-02-10 12:15:00,159.99,160.15,159.8,159.99,5310.0,152.5518,152.7043,152.3706,152.5518,5310.0
2022-02-10 12:20:00,160.17,160.28,160.17,160.24,6921.0,152.7234,152.8283,152.7234,152.7902,6921.0
2022-02-10 12:25:00,160.25,160.68,160.24,160.67,23788.0,152.7997,153.2097,152.7902,153.2002,23788.0
2022-02-10 12:30:00,160.76,160.97,160.41,160.53,18721.0,153.286,153.4862,152.9523,153.0667,18721.0
2022-02-10 12:35:00,160.68,160.95,160.68,160.93,13816.0,153.2097,153.4671,153.2097,153.4481,13816.0
2022-02-10 12:40:00,160.87,160.87,160.66,160.78,15076.0,153.3909,153.3909,153.1906,153.3051,15076.0
2022-02-10 12:45:00,160.71,160.72,159.96,160.28,27598.0,153.2383,153.2478,152.5232,152.8283,27598.0
2022-02-10 12:50:00,160.16,160.59,159.92,160.47,21890.0,152.7139,153.1239,152.485,153.0095,21890.0
2022-02-10 12:55:00,160.52,160.77,160.3,160.43,26186.0,153.0571,153.2955,152.8474,152.9713,26186.0
2022-02-10 13:00:00,160.32,160.53,160.19,160.39,3917.0,152.8664,153.0667,152.7425,152.9332,3917.0
2022-02-10 13:05:00,160.18,160.49,160.18,160.44,3937.0,152.7329,153.0285,152.7329,152.9809,3937.0
2022-02-10 13:10:00,160.4,160.64,160.21,160.21,3953.0,152.9427,153.1716,152.7616,152.7616,3953.0
2022-02-10 13:15:00,160.14,160.17,159.67,159.87,8654.0,152.6948,152.7234,152.2467,152.4374,8654.0
2022-02-10 13:20:00,159.87,160.15,159.81,160.15,23354.0,152.4374,152.7043,152.3801,152.7043,23354.0
2022-02-10 13:25:00,160.16,160.22,159.59,159.59,18207.0,152.7139,152.7711,152.1704,152.1704,18207.0
2022-02-10 13:30:00,159.63,159.76,159.19,159.27,4765.0,152.2085,152.3325,151.789,151.8653,4765.0
2022-02-10 13:35:00,159.08,159.15,158.5,158.95,16963.0,151.6841,151.7508,151.1311,151.5601,16963.0
2022-02-10 13:40:00,158.93,159.09,158.88,158.94,5050.0,151.5411,151.6936,151.4934,151.5506,5050.0
2022-02-10 13:45:00,158.83,158.91,158.25,158.25,6784.0,151.4457,151.522,150.8927,150.8927,6784.0
2022-02-10 13:50:00,158.39,158.63,158.37,158.61,6640.0,151.0262,151.255,151.0071,151.2359,6640.0
2022-02-10 13:55:00,158.61,158.79,158.43,158.7,2860.0,151.2359,151.4076,151.0643,151.3218,2860.0
2022-02-10 14:00:00,158.86,158.86,158.26,158.26,4500.0,151.4743,151.4743,150.9022,150.9022,4500.0
2022-02-10 14:05:00,158.12,158.21,157.88,157.98,4692.0,150.7687,150.8545,150.5399,150.6352,4692.0
2022-02-10 14:10:00,157.96,158.01,157.6,157.69,9547.0,150.6162,150.6638,150.2729,150.3587,9547.0
2022-02-10 14:15:00,157.56,157.56,157.35,157.45,8347.0,150.2348,150.2348,150.0345,150.1299,8347.0
2022-02-10 14:20:00,157.52,157.65,157.41,157.65,7103.0,150.1966,150.3206,150.0917,150.3206,7103.0
2022-02-10 14:25:00,157.65,157.92,157.61,157.81,7374.0,150.3206,150.578,150.2824,150.4731,7374.0
2022-02-10 14:30:00,157.85,157.9,157.43,157.59,6225.0,150.5113,150.5589,150.1108,150.2634,6225.0
2022-02-10 14:35:00,157.63,157.84,157.45,157.51,9080.0,150.3015,150.5017,150.1299,150.1871,9080.0
2022-02-10 14:40:00,157.48,157.75,157.26,157.27,15308.0,150.1585,150.4159,149.9487,149.9582,15308.0
2022-02-10 14:45:00,157.25,157.58,156.99,157.0,8304.0,149.9392,150.2538,149.6913,149.7008,8304.0
2022-02-10 14:50:00,157.03,157.14,156.54,156.62,11817.0,149.7294,149.8343,149.2622,149.3385,11817.0
2022-02-10 14:55:00,156.68,156.91,156.66,156.84,19801.0,149.3957,149.615,149.3766,149.5482,19801.0
2022-02-10 15:00:00,156.9,156.99,156.63,156.89,8294.0,149.6054,149.6913,149.348,149.5959,8294.0
2022-02-10 15:05:00,156.91,157.02,156.63,156.77,15334.0,149.615,149.7199,149.348,149.4815,15334.0
2022-02-10 15:10:00,156.82,157.13,156.74,156.95,11230.0,149.5292,149.8247,149.4529,149.6531,11230.0
2022-02-10 15:15:00,156.93,157.03,156.52,156.52,7639.0,149.634,149.7294,149.2431,149.2431,7639.0
2022-02-10 15:20:00,156.57,156.67,156.33,156.53,20124.0,149.2908,149.3861,149.0619,149.2526,20124.0
2022-02-10 15:25:00,156.58,157.03,156.57,156.84,50622.0,149.3003,149.7294,149.2908,149.5482,50622.0
2022-02-10 15:30:00,156.77,156.78,156.1,156.1,26215.0,149.4815,149.491,148.8426,148.8426,26215.0
2022-02-10 15:35:00,156.17,156.59,156.09,156.38,24583.0,148.9094,149.3099,148.8331,149.1096,24583.0
2022-02-10 15:40:00,156.38,156.47,155.91,156.03,15350.0,149.1096,149.1954,148.6615,148.7759,15350.0
2022-02-10 15:45:00,156.0,156.0,155.44,155.62,34933.0,148.7473,148.7473,148.2133,148.3849,34933.0
2022-02-10 15:50:00,155.63,155.92,155.42,155.78,53328.0,148.3945,148.671,148.1942,148.5375,53328.0
2022-02-10 15:55:00,155.78,156.34,155.78,156.16,111139.0,148.5375,149.0715,148.5375,148.8998,111139.0
2022-02-11 09:30:00,157.03,157.82,156.22,157.12,38433.0,149.7294,150.4827,148.9571,149.8152,38433.0
2022-02-11 09:35:00,156.87,157.34,156.3,156.3,6520.0,149.5768,150.025,149.0333,149.0333,6520.0
2022-02-11 09:40:00,156.22,156.43,156.0,156.25,3949.0,148.9571,149.1573,148.7473,148.9857,3949.0
2022-02-11 09:45:00,156.66,157.63,156.64,157.0,3465.0,149.3766,150.3015,149.3575,149.7008,3465.0
2022-02-11 09:50:00,156.97,157.08,156.2,156.52,10713.0,149.6722,149.7771,148.938,149.2431,10713.0
2022-02-11 09:55:00,156.4,156.48,155.27,155.47,27324.0,149.1287,149.205,148.0512,148.2419,27324.0
2022-02-11 10:00:00,155.24,155.76,155.24,155.57,23408.0,148.0226,148.5184,148.0226,148.3373,23408.0
2022-02-11 10:05:00,155.5,156.35,155.48,156.09,20627.0,148.2705,149.081,148.2515,148.8331,20627.0
2022-02-11 10:10:00,156.11,156.11,155.08,155.19,11001.0,148.8522,148.8522,147.8701,147.9749,11001.0
2022-02-11 10:15:00,155.26,155.57,154.83,155.07,15303.0,148.0417,148.3373,147.6317,147.8605,15303.0
2022-02-11 10:20:00,155.1,155.49,155.0,155.27,11738.0,147.8891,148.261,147.7938,148.0512,11738.0
2022-02-11 10:25:00,155.41,155.61,155.26,155.5,12760.0,148.1847,148.3754,148.0417,148.2705,12760.0
2022-02-11 10:30:00,155.38,155.98,155.38,155.43,5665.0,148.1561,148.7282,148.1561,148.2038,5665.0
2022-02-11 10:35:00,155.37,156.03,155.35,155.5,4517.0,148.1466,148.7759,148.1275,148.2705,4517.0
2022-02-11 10:40:00,155.46,155.55,155.08,155.19,5648.0,148.2324,148.3182,147.8701,147.9749,5648.0
2022-02-11 10:45:00,155.19,155.46,155.02,155.07,10513.0,147.9749,148.2324,147.8128,147.8605,10513.0
2022-02-11 10:50:00,155.03,155.1,154.6,154.96,14209.0,147.8224,147.8891,147.4124,147.7556,14209.0
2022-02-11 10:55:00,154.83,154.99,154.58,154.77,9022.0,147.6317,147.7842,147.3933,147.5745,9022.0
2022-02-11 11:00:00,155.01,155.27,154.86,155.15,6401.0,147.8033,148.0512,147.6603,147.9368,6401.0
2022-02-11 11:05:00,155.01,155.06,154.56,154.63,6959.0,147.8033,147.851,147.3742,147.441,6959.0
2022-02-11 11:10:00,154.63,154.73,154.39,154.56,12546.0,147.441,147.5363,147.2121,147.3742,12546.0
2022-02-11 11:15:00,154.49,154.57,154.05,154.09,6175.0,147.3075,147.3838,146.8879,146.9261,6175.0
2022-02-11 11:20:00,154.15,154.54,154.15,154.53,9537.0,146.9833,147.3552,146.9833,147.3456,9537.0
2022-02-11 11:25:00,154.43,154.72,154.31,154.38,15650.0,147.2503,147.5268,147.1359,147.2026,15650.0
2022-02-11 11:30:00,154.47,155.01,154.42,154.61,7744.0,147.2884,147.8033,147.2407,147.4219,7744.0
2022-02-11 11:35:00,154.59,154.82,154.29,154.42,7541.0,147.4028,147.6221,147.1168,147.2407,7541.0
2022-02-11 11:40:00,154.32,154.53,154.15,154.26,5663.0,147.1454,147.3456,146.9833,147.0882,5663.0
2022-02-11 11:45:00,154.32,154.53,154.2,154.53,5496.0,147.1454,147.3456,147.031,147.3456,5496.0
2022-02-11 11:50:00,154.45,154.69,154.2,154.63,10472.0,147.2693,147.4982,147.031,147.441,10472.0
2022-02-11 11:55:00,154.64,154.93,154.59,154.89,3979.0,147.4505,147.727,147.4028,147.6889,3979.0
2022-02-11 12:00:00,154.93,155.12,154.74,154.98,13568.0,147.727,147.9082,147.5459,147.7747,13568.0
2022-02-11 12:05:00,155.11,155.27,155.02,155.17,8417.0,147.8987,148.0512,147.8128,147.9559,8417.0
2022-02-11 12:10:00,155.1,155.43,155.0,155.19,9401.0,147.8891,148.2038,147.7938,147.9749,9401.0
2022-02-11 12:15:00,155.21,155.24,154.81,154.87,6171.0,147.994,148.0226,147.6126,147.6698,6171.0
2022-02-11 12:20:00,154.91,154.91,154.5,154.82,7415.0,147.708,147.708,147.317,147.6221,7415.0
2022-02-11 12:25:00,154.79,155.18,154.72,155.14,8781.0,147.5935,147.9654,147.5268,147.9273,8781.0
2022-02-11 12:30:00,155.11,155.35,155.07,155.35,5787.0,147.8987,148.1275,147.8605,148.1275,5787.0
2022-02-11 12:35:00,155.36,155.36,155.05,155.11,10013.0,148.137,148.137,147.8415,147.8987,10013.0
2022-02-11 12:40:00,155.11,155.24,155.03,155.1,5442.0,147.8987,148.0226,147.8224,147.8891,5442.0
2022-02-11 12:45:00,155.1,155.1,154.78,154.99,6452.0,147.8891,147.8891,147.584,147.7842,6452.0
2022-02-11 12:50:00,154.88,154.91,154.61,154.61,5538.0,147.6794,147.708,147.4219,147.4219,5538.0
2022-02-11 12:55:00,154.65,154.7,154.47,154.59,8750.0,147.46,147.5077,147.2884,147.4028,8750.0
2022-02-11 13:00:00,154.59,154.65,154.47,154.59,15339.0,147.4028,147.46,147.2884,147.4028,15339.0
2022-02-11 13:05:00,154.51,155.16,154.5,155.01,4805.0,147.3266,147.9463,147.317,147.8033,4805.0
2022-02-11 13:10:00,154.96,154.96,154.66,154.69,7433.0,147.7556,147.7556,147.4696,147.4982,7433.0
2022-02-11 13:15:00,154.71,154.71,154.31,154.57,7229.0,147.5173,147.5173,147.1359,147.3838,7229.0
2022-02-11 13:20:00,154.56,154.57,154.36,154.37,3238.0,147.3742,147.3838,147.1835,147.1931,3238.0
2022-02-11 13:25:00,154.36,154.36,153.65,153.78,7332.0,147.1835,147.1835,146.5065,146.6305,7332.0
2022-02-11 13:30:00,153.72,153.73,153.31,153.4,6794.0,146.5733,146.5828,146.1823,146.2682,6794.0
2022-02-11 13:35:00,153.33,153.33,152.5,152.51,8906.0,146.2014,146.2014,145.41,145.4195,8906.0
2022-02-11 13:40:00,152.44,152.89,152.37,152.53,8039.0,145.3528,145.7819,145.286,145.4386,8039.0
2022-02-11 13:45:00,152.44,152.49,151.96,152.2,19337.0,145.3528,145.4005,144.8951,145.124,19337.0
2022-02-11 13:50:00,152.31,152.51,151.9,152.51,7732.0,145.2288,145.4195,144.8379,145.4195,7732.0
2022-02-11 13:55:00,152.38,152.38,151.73,151.92,11592.0,145.2956,145.2956,144.6758,144.857,11592.0
2022-02-11 14:00:00,151.72,152.1,151.55,151.82,7277.0,144.6663,145.0286,144.5042,144.7616,7277.0
2022-02-11 14:05:00,151.94,152.39,151.5,152.09,6335.0,144.876,145.3051,144.4565,145.0191,6335.0
2022-02-11 14:10:00,152.16,152.4,151.94,152.39,9417.0,145.0858,145.3147,144.876,145.3051,9417.0
2022-02-11 14:15:00,152.41,153.11,152.4,152.83,11309.0,145.3242,145.9916,145.3147,145.7247,11309.0
2022-02-11 14:20:00,152.76,153.04,152.43,152.43,10084.0,145.6579,145.9249,145.3433,145.3433,10084.0
2022-02-11 14:25:00,152.43,152.46,151.86,151.86,9316.0,145.3433,145.3719,144.7998,144.7998,9316.0
2022-02-11 14:30:00,151.93,152.47,151.8,152.37,12916.0,144.8665,145.3814,144.7425,145.286,12916.0
2022-02-11 14:35:00,152.31,152.31,151.96,151.97,10321.0,145.2288,145.2288,144.8951,144.9046,10321.0
2022-02-11 14:40:00,152.04,152.09,151.73,151.73,6831.0,144.9714,145.0191,144.6758,144.6758,6831.0
2022-02-11 14:45:00,151.74,151.76,151.39,151.56,4578.0,144.6853,144.7044,144.3516,144.5137,4578.0
2022-02-11 14:50:00,151.52,151.52,151.1,151.44,5210.0,144.4756,144.4756,144.0751,144.3993,5210.0
2022-02-11 14:55:00,151.43,151.78,151.37,151.68,7987.0,144.3898,144.7235,144.3325,144.6281,7987.0
2022-02-11 15:00:00,151.79,152.25,151.71,152.13,20866.0,144.733,145.1716,144.6567,145.0572,20866.0
2022-02-11 15:05:00,152.05,152.2,151.72,151.75,13553.0,144.9809,145.124,144.6663,144.6949,13553.0
2022-02-11 15:10:00,151.76,151.88,151.6,151.6,6839.0,144.7044,144.8188,144.5518,144.5518,6839.0
2022-02-11 15:15:00,151.75,152.14,151.37,151.55,14512.0,144.6949,145.0667,144.3325,144.5042,14512.0
2022-02-11 15:20:00,151.48,151.74,151.33,151.45,6328.0,144.4374,144.6853,144.2944,144.4088,6328.0
2022-02-11 15:25:00,151.53,151.95,151.5,151.93,9303.0,144.4851,144.8856,144.4565,144.8665,9303.0
2022-02-11 15:30:00,151.86,151.91,151.36,151.74,10617.0,144.7998,144.8474,144.323,144.6853,10617.0
2022-02-11 15:35:00,151.68,151.94,151.51,151.56,14778.0,144.6281,144.876,144.466,144.5137,14778.0
2022-02-11 15:40:00,151.64,151.68,151.19,151.51,16320.0,144.59,144.6281,144.1609,144.466,16320.0
2022-02-11 15:45:00,151.56,152.11,151.5,152.02,32231.0,144.5137,145.0381,144.4565,144.9523,32231.0
2022-02-11 15:50:00,152.22,152.28,151.92,152.04,27045.0,145.143,145.2002,144.857,144.9714,27045.0
2022-02-11 15:55:00,152.05,152.57,151.97,152.15,111078.0,144.9809,145.4767,144.9046,145.0763,111078.0
2022-02-14 09:30:00,151.7,153.01,151.43,152.68,18419.0,144.6472,145.8963,144.3898,145.5816,18419.0
2022-02-14 09:35:00,152.49,152.58,152.16,152.58,5201.0,145.4005,145.4863,145.0858,145.4863,5201.0
2022-02-14 09:40:00,152.62,153.08,152.45,152.59,4774.0,145.5244,145.963,145.3623,145.4958,4774.0
2022-02-14 09:45:00,152.43,152.48,151.76,152.07,29296.0,145.3433,145.3909,144.7044,145.0,29296.0
2022-02-14 09:50:00,152.4,152.87,152.34,152.57,2795.0,145.3147,145.7628,145.2574,145.4767,2795.0
2022-02-14 09:55:00,152.69,152.7,152.11,152.14,7803.0,145.5912,145.6007,145.0381,145.0667,7803.0
2022-02-14 10:00:00,152.15,152.33,151.48,151.84,20999.0,145.0763,145.2479,144.4374,144.7807,20999.0
2022-02-14 10:05:00,151.85,152.18,151.75,152.0,5465.0,144.7902,145.1049,144.6949,144.9333,5465.0
2022-02-14 10:10:00,151.85,152.64,151.77,151.85,12783.0,144.7902,145.5435,144.7139,144.7902,12783.0
2022-02-14 10:15:00,151.88,152.0,151.12,151.31,12307.0,144.8188,144.9333,144.0942,144.2753,12307.0
2022-02-14 10:20:00,151.43,151.84,151.38,151.57,5731.0,144.3898,144.7807,144.3421,144.5232,5731.0
2022-02-14 10:25:00,151.68,151.68,151.02,151.24,4202.0,144.6281,144.6281,143.9988,144.2086,4202.0
2022-02-14 10:30:00,151.35,151.51,150.77,151.21,32414.0,144.3135,144.466,143.7604,144.18,32414.0
2022-02-14 10:35:00,151.27,151.28,150.72,151.09,4715.0,144.2372,144.2467,143.7128,144.0656,4715.0
2022-02-14 10:40:00,151.18,151.27,150.88,151.18,53667.0,144.1514,144.2372,143.8653,144.1514,53667.0
2022-02-14 10:45:00,151.14,151.6,151.03,151.49,18321.0,144.1132,144.5518,144.0083,144.447,18321.0
2022-02-14 10:50:00,151.55,151.68,151.28,151.54,5600.0,144.5042,144.6281,144.2467,144.4946,5600.0
2022-02-14 10:55:00,151.47,151.58,151.2,151.2,5163.0,144.4279,144.5328,144.1704,144.1704,5163.0
2022-02-14 11:00:00,151.01,151.19,150.83,151.03,3186.0,143.9893,144.1609,143.8176,144.0083,3186.0
2022-02-14 11:05:00,151.03,151.19,150.85,151.18,2470.0,144.0083,144.1609,143.8367,144.1514,2470.0
2022-02-14 11:10:00,151.01,151.01,150.82,150.93,6191.0,143.9893,143.9893,143.8081,143.913,6191.0
2022-02-14 11:15:00,150.92,151.2,150.83,151.11,5778.0,143.9035,144.1704,143.8176,144.0846,5778.0
2022-02-14 11:20:00,151.11,151.17,150.92,151.09,5059.0,144.0846,144.1418,143.9035,144.0656,5059.0
2022-02-14 11:25:00,151.17,151.21,151.07,151.1,9937.0,144.1418,144.18,144.0465,144.0751,9937.0
2022-02-14 11:30:00,151.1,151.2,150.95,151.11,5813.0,144.0751,144.1704,143.9321,144.0846,5813.0
2022-02-14 11:35:00,151.22,151.22,150.61,150.74,4841.0,144.1895,144.1895,143.6079,143.7318,4841.0
2022-02-14 11:40:00,150.7,150.85,150.69,150.79,4612.0,143.6937,143.8367,143.6842,143.7795,4612.0
2022-02-14 11:45:00,150.83,151.04,150.82,150.98,5160.0,143.8176,144.0179,143.8081,143.9607,5160.0
2022-02-14 11:50:00,151.04,151.06,150.5,150.55,5268.0,144.0179,144.037,143.503,143.5507,5268.0
2022-02-14 11:55:00,150.54,150.62,150.45,150.62,7721.0,143.5411,143.6174,143.4553,143.6174,7721.0
2022-02-14 12:00:00,150.63,150.85,150.58,150.61,7646.0,143.6269,143.8367,143.5793,143.6079,7646.0
2022-02-14 12:05:00,150.57,150.65,150.3,150.46,3914.0,143.5697,143.646,143.3123,143.4648,3914.0
2022-02-14 12:10:00,150.48,150.65,150.42,150.57,3055.0,143.4839,143.646,143.4267,143.5697,3055.0
2022-02-14 12:15:00,150.67,150.94,150.67,150.89,3652.0,143.6651,143.9225,143.6651,143.8749,3652.0
2022-02-14 12:20:00,150.94,151.19,150.91,151.19,8400.0,143.9225,144.1609,143.8939,144.1609,8400.0
2022-02-14 12:25:00,151.19,151.41,151.12,151.28,11596.0,144.1609,144.3707,144.0942,144.2467,11596.0
2022-02-14 12:30:00,151.27,151.3,150.99,151.0,3923.0,144.2372,144.2658,143.9702,143.9797,3923.0
2022-02-14 12:35:00,151.06,151.06,150.91,150.94,4197.0,144.037,144.037,143.8939,143.9225,4197.0
2022-02-14 12:40:00,150.94,151.45,150.94,151.45,3981.0,143.9225,144.4088,143.9225,144.4088,3981.0
2022-02-14 12:45:00,151.37,151.48,151.16,151.48,7285.0,144.3325,144.4374,144.1323,144.4374,7285.0
2022-02-14 12:50:00,151.49,151.57,151.27,151.47,2870.0,144.447,144.5232,144.2372,144.4279,2870.0
2022-02-14 12:55:00,151.49,151.49,151.19,151.4,4051.0,144.447,144.447,144.1609,144.3611,4051.0
2022-02-14 13:00:00,151.45,151.46,151.35,151.4,3120.0,144.4088,144.4184,144.3135,144.3611,3120.0
2022-02-14 13:05:00,151.44,151.66,151.41,151.6,1854.0,144.3993,144.6091,144.3707,144.5518,1854.0
2022-02-14 13:10:00,151.67,151.68,151.47,151.47,2432.0,144.6186,144.6281,144.4279,144.4279,2432.0
2022-02-14 13:15:00,151.49,151.53,151.38,151.46,3354.0,144.447,144.4851,144.3421,144.4184,3354.0
2022-02-14 13:20:00,151.45,151.45,150.91,150.95,7962.0,144.4088,144.4088,143.8939,143.9321,7962.0
2022-02-14 13:25:00,150.89,151.13,150.87,150.87,12192.0,143.8749,144.1037,143.8558,143.8558,12192.0
2022-02-14 13:30:00,150.84,150.87,150.51,150.64,13438.0,143.8272,143.8558,143.5125,143.6365,13438.0
2022-02-14 13:35:00,150.75,150.75,150.58,150.62,4147.0,143.7414,143.7414,143.5793,143.6174,4147.0
2022-02-14 13:40:00,150.61,150.81,150.55,150.66,5123.0,143.6079,143.7986,143.5507,143.6555,5123.0
2022-02-14 13:45:00,150.64,150.75,150.51,150.56,12981.0,143.6365,143.7414,143.5125,143.5602,12981.0
2022-02-14 13:50:00,150.52,150.56,150.0,150.01,11295.0,143.5221,143.5602,143.0262,143.0358,11295.0
2022-02-14 13:55:00,149.96,150.25,149.83,149.88,4957.0,142.9881,143.2646,142.8641,142.9118,4957.0
2022-02-14 14:00:00,149.86,150.02,149.66,149.71,3238.0,142.8927,143.0453,142.702,142.7497,3238.0
2022-02-14 14:05:00,149.67,150.03,149.61,149.86,18395.0,142.7116,143.0548,142.6544,142.8927,18395.0
2022-02-14 14:10:00,149.84,149.95,149.66,149.9,6512.0,142.8737,142.9786,142.702,142.9309,6512.0
2022-02-14 14:15:00,149.92,149.95,149.73,149.91,6913.0,142.95,142.9786,142.7688,142.9404,6913.0
2022-02-14 14:20:00,149.99,150.3,149.99,150.01,21673.0,143.0167,143.3123,143.0167,143.0358,21673.0
2022-02-14 14:25:00,150.08,150.92,149.86,150.53,9453.0,143.1025,143.9035,142.8927,143.5316,9453.0
2022-02-14 14:30:00,150.43,150.68,150.16,150.68,13677.0,143.4362,143.6746,143.1788,143.6746,13677.0
2022-02-14 14:35:00,150.64,150.77,150.4,150.46,74029.0,143.6365,143.7604,143.4076,143.4648,74029.0
2022-02-14 14:40:00,150.61,150.76,150.37,150.68,13790.0,143.6079,143.7509,143.379,143.6746,13790.0
2022-02-14 14:45:00,150.64,150.97,150.58,150.82,13315.0,143.6365,143.9511,143.5793,143.8081,13315.0
2022-02-14 14:50:00,150.86,151.26,150.76,150.99,8763.0,143.8463,144.2277,143.7509,143.9702,8763.0
2022-02-14 14:55:00,150.96,151.21,150.7,151.15,20087.0,143.9416,144.18,143.6937,144.1228,20087.0
2022-02-14 15:00:00,151.2,151.26,150.94,151.22,10258.0,144.1704,144.2277,143.9225,144.1895,10258.0
2022-02-14 15:05:00,151.12,151.21,150.71,151.18,6581.0,144.0942,144.18,143.7032,144.1514,6581.0
2022-02-14 15:10:00,151.0,151.36,150.85,151.31,8383.0,143.9797,144.323,143.8367,144.2753,8383.0
2022-02-14 15:15:00,151.24,151.33,150.96,151.16,10386.0,144.2086,144.2944,143.9416,144.1323,10386.0
2022-02-14 15:20:00,151.13,151.82,150.98,151.62,8459.0,144.1037,144.7616,143.9607,144.5709,8459.0
2022-02-14 15:25:00,151.66,151.83,151.55,151.61,21757.0,144.6091,144.7712,144.5042,144.5614,21757.0
2022-02-14 15:30:00,151.54,152.09,151.52,152.08,13398.0,144.4946,145.0191,144.4756,145.0095,13398.0
2022-02-14 15:35:00,152.03,152.11,151.74,151.76,14306.0,144.9619,145.0381,144.6853,144.7044,14306.0
2022-02-14 15:40:00,151.87,151.95,151.7,151.94,12282.0,144.8093,144.8856,144.6472,144.876,12282.0
2022-02-14 15:45:00,151.97,152.19,151.55,152.09,22728.0,144.9046,145.1144,144.5042,145.0191,22728.0
2022-02-14 15:50:00,152.05,152.07,151.43,151.67,40461.0,144.9809,145.0,144.3898,144.6186,40461.0
2022-02-14 15:55:00,151.62,151.89,151.33,151.36,92593.0,144.5709,144.8284,144.2944,144.323,92593.0
2022-02-15 09:30:00,154.02,154.69,153.28,154.69,19805.0,146.8593,147.4982,146.1537,147.4982,19805.0
2022-02-15 09:35:00,154.76,155.13,154.6,154.89,5294.0,147.5649,147.9177,147.4124,147.6889,5294.0
2022-02-15 09:40:00,154.91,154.95,154.08,154.22,6488.0,147.708,147.7461,146.9165,147.05,6488.0
2022-02-15 09:45:00,154.22,154.4,153.49,153.51,8106.0,147.05,147.2217,146.354,146.373,8106.0
2022-02-15 09:50:00,153.44,154.07,153.26,154.07,3120.0,146.3063,146.907,146.1347,146.907,3120.0
2022-02-15 09:55:00,154.14,154.14,152.86,152.89,12159.0,146.9738,146.9738,145.7533,145.7819,12159.0
2022-02-15 10:00:00,153.17,153.53,153.1,153.41,5603.0,146.0489,146.3921,145.9821,146.2777,5603.0
2022-02-15 10:05:00,153.25,153.32,152.83,152.91,8702.0,146.1251,146.1919,145.7247,145.8009,8702.0
2022-02-15 10:10:00,152.84,153.23,152.65,153.03,9676.0,145.7342,146.1061,145.553,145.9154,9676.0
2022-02-15 10:15:00,153.25,153.29,153.01,153.09,8401.0,146.1251,146.1633,145.8963,145.9726,8401.0
2022-02-15 10:20:00,153.12,153.56,153.05,153.56,7852.0,146.0012,146.4207,145.9344,146.4207,7852.0
2022-02-15 10:25:00,153.55,153.8,153.26,153.65,12941.0,146.4112,146.6496,146.1347,146.5065,12941.0
2022-02-15 10:30:00,153.62,154.07,153.6,154.07,9994.0,146.4779,146.907,146.4589,146.907,9994.0
2022-02-15 10:35:00,154.05,154.21,153.98,154.21,12233.0,146.8879,147.0405,146.8212,147.0405,12233.0
2022-02-15 10:40:00,154.2,154.28,154.13,154.27,8848.0,147.031,147.1072,146.9642,147.0977,8848.0
2022-02-15 10:45:00,154.35,154.75,154.35,154.74,10343.0,147.174,147.5554,147.174,147.5459,10343.0
2022-02-15 10:50:00,154.7,154.98,154.69,154.78,20128.0,147.5077,147.7747,147.4982,147.584,20128.0
2022-02-15 10:55:00,154.79,154.99,154.68,154.79,13175.0,147.5935,147.7842,147.4887,147.5935,13175.0
2022-02-15 11:00:00,154.77,154.97,154.75,154.9,10021.0,147.5745,147.7652,147.5554,147.6984,10021.0
2022-02-15 11:05:00,154.95,154.95,154.78,154.9,12696.0,147.7461,147.7461,147.584,147.6984,12696.0
2022-02-15 11:10:00,154.9,155.02,154.79,155.0,6156.0,147.6984,147.8128,147.5935,147.7938,6156.0
2022-02-15 11:15:00,154.99,155.0,154.76,154.97,7504.0,147.7842,147.7938,147.5649,147.7652,7504.0
2022-02-15 11:20:00,154.94,155.06,154.8,154.92,14202.0,147.7366,147.851,147.6031,147.7175,14202.0
2022-02-15 11:25:00,154.89,155.01,154.67,154.67,7324.0,147.6889,147.8033,147.4791,147.4791,7324.0
2022-02-15 11:30:00,154.7,155.02,154.7,155.02,5410.0,147.5077,147.8128,147.5077,147.8128,5410.0
2022-02-15 11:35:00,154.99,155.03,154.79,154.79,5099.0,147.7842,147.8224,147.5935,147.5935,5099.0
2022-02-15 11:40:00,154.75,154.93,154.75,154.87,6847.0,147.5554,147.727,147.5554,147.6698,6847.0
2022-02-15 11:45:00,154.9,154.93,154.78,154.84,5309.0,147.6984,147.727,147.584,147.6412,5309.0
2022-02-15 11:50:00,154.86,154.86,154.52,154.82,6568.0,147.6603,147.6603,147.3361,147.6221,6568.0
2022-02-15 11:55:00,154.81,155.05,154.8,154.86,7145.0,147.6126,147.8415,147.6031,147.6603,7145.0
2022-02-15 12:00:00,154.91,154.96,154.76,154.77,4074.0,147.708,147.7556,147.5649,147.5745,4074.0
2022-02-15 12:05:00,154.79,154.88,154.52,154.54,4239.0,147.5935,147.6794,147.3361,147.3552,4239.0
2022-02-15 12:10:00,154.65,154.73,154.39,154.39,3674.0,147.46,147.5363,147.2121,147.2121,3674.0
2022-02-15 12:15:00,154.36,154.38,154.21,154.29,5016.0,147.1835,147.2026,147.0405,147.1168,5016.0
2022-02-15 12:20:00,154.26,154.36,154.21,154.33,5531.0,147.0882,147.1835,147.0405,147.1549,5531.0
2022-02-15 12:25:00,154.37,154.42,154.32,154.36,5100.0,147.1931,147.2407,147.1454,147.1835,5100.0
2022-02-15 12:30:00,154.33,154.42,154.1,154.15,4075.0,147.1549,147.2407,146.9356,146.9833,4075.0
2022-02-15 12:35:00,154.17,154.36,154.17,154.32,3360.0,147.0024,147.1835,147.0024,147.1454,3360.0
2022-02-15 12:40:00,154.26,154.28,154.18,154.22,3927.0,147.0882,147.1072,147.0119,147.05,3927.0
2022-02-15 12:45:00,154.23,154.25,153.78,153.78,2312.0,147.0596,147.0786,146.6305,146.6305,2312.0
2022-02-15 12:50:00,153.82,154.04,153.78,153.93,6080.0,146.6686,146.8784,146.6305,146.7735,6080.0
2022-02-15 12:55:00,153.87,154.05,153.86,153.9,4211.0,146.7163,146.8879,146.7068,146.7449,4211.0
2022-02-15 13:00:00,154.02,154.12,154.0,154.11,1624.0,146.8593,146.9547,146.8403,146.9452,1624.0
2022-02-15 13:05:00,154.05,154.23,154.04,154.19,6781.0,146.8879,147.0596,146.8784,147.0214,6781.0
2022-02-15 13:10:00,154.18,154.31,154.06,154.14,3784.0,147.0119,147.1359,146.8975,146.9738,3784.0
2022-02-15 13:15:00,154.17,154.18,154.04,154.05,2146.0,147.0024,147.0119,146.8784,146.8879,2146.0
2022-02-15 13:20:00,154.11,154.4,154.09,154.4,5873.0,146.9452,147.2217,146.9261,147.2217,5873.0
2022-02-15 13:25:00,154.38,154.5,154.3,154.5,3161.0,147.2026,147.317,147.1263,147.317,3161.0
2022-02-15 13:30:00,154.51,154.64,154.45,154.49,2765.0,147.3266,147.4505,147.2693,147.3075,2765.0
2022-02-15 13:35:00,154.56,154.93,154.55,154.93,6273.0,147.3742,147.727,147.3647,147.727,6273.0
2022-02-15 13:40:00,154.94,154.98,154.86,154.86,8564.0,147.7366,147.7747,147.6603,147.6603,8564.0
2022-02-15 13:45:00,154.87,154.87,154.57,154.65,4244.0,147.6698,147.6698,147.3838,147.46,4244.0
2022-02-15 13:50:00,154.65,154.65,154.4,154.46,7510.0,147.46,147.46,147.2217,147.2789,7510.0
2022-02-15 13:55:00,154.56,154.63,154.52,154.56,5256.0,147.3742,147.441,147.3361,147.3742,5256.0
2022-02-15 14:00:00,154.6,154.7,154.4,154.57,14670.0,147.4124,147.5077,147.2217,147.3838,14670.0
2022-02-15 14:05:00,154.52,154.57,154.33,154.53,10897.0,147.3361,147.3838,147.1549,147.3456,10897.0
2022-02-15 14:10:00,154.57,154.59,154.39,154.51,7081.0,147.3838,147.4028,147.2121,147.3266,7081.0
2022-02-15 14:15:00,154.5,154.72,154.42,154.68,6908.0,147.317,147.5268,147.2407,147.4887,6908.0
2022-02-15 14:20:00,154.65,154.72,154.57,154.65,5005.0,147.46,147.5268,147.3838,147.46,5005.0
2022-02-15 14:25:00,154.68,154.82,154.57,154.82,6229.0,147.4887,147.6221,147.3838,147.6221,6229.0
2022-02-15 14:30:00,154.79,154.79,154.5,154.63,9129.0,147.5935,147.5935,147.317,147.441,9129.0
2022-02-15 14:35:00,154.65,154.81,154.63,154.8,5146.0,147.46,147.6126,147.441,147.6031,5146.0
2022-02-15 14:40:00,154.77,155.05,154.58,154.97,7174.0,147.5745,147.8415,147.3933,147.7652,7174.0
2022-02-15 14:45:00,154.99,155.02,154.67,154.72,65707.0,147.7842,147.8128,147.4791,147.5268,65707.0
2022-02-15 14:50:00,154.72,154.88,154.71,154.88,9347.0,147.5268,147.6794,147.5173,147.6794,9347.0
2022-02-15 14:55:00,154.88,154.9,154.48,154.5,15856.0,147.6794,147.6984,147.298,147.317,15856.0
2022-02-15 15:00:00,154.48,154.58,154.37,154.42,10129.0,147.298,147.3933,147.1931,147.2407,10129.0
2022-02-15 15:05:00,154.43,154.56,154.37,154.52,13718.0,147.2503,147.3742,147.1931,147.3361,13718.0
2022-02-15 15:10:00,154.52,154.68,154.31,154.42,58736.0,147.3361,147.4887,147.1359,147.2407,58736.0
2022-02-15 15:15:00,154.4,154.48,154.3,154.46,9668.0,147.2217,147.298,147.1263,147.2789,9668.0
2022-02-15 15:20:00,154.46,154.46,154.23,154.33,10467.0,147.2789,147.2789,147.0596,147.1549,10467.0
2022-02-15 15:25:00,154.29,154.36,154.22,154.36,7033.0,147.1168,147.1835,147.05,147.1835,7033.0
2022-02-15 15:30:00,154.36,154.36,153.93,154.06,25910.0,147.1835,147.1835,146.7735,146.8975,25910.0
2022-02-15 15:35:00,154.05,154.22,153.58,153.58,19859.0,146.8879,147.05,146.4398,146.4398,19859.0
2022-02-15 15:40:00,153.55,153.56,153.29,153.49,23729.0,146.4112,146.4207,146.1633,146.354,23729.0
2022-02-15 15:45:00,153.44,153.68,153.24,153.64,20497.0,146.3063,146.5351,146.1156,146.497,20497.0
2022-02-15 15:50:00,153.68,154.11,153.62,153.72,35923.0,146.5351,146.9452,146.4779,146.5733,35923.0
2022-02-15 15:55:00,153.65,154.05,153.62,153.96,81380.0,146.5065,146.8879,146.4779,146.8021,81380.0
2022-02-16 09:30:00,153.1,153.61,153.1,153.61,8987.0,145.9821,146.4684,145.9821,146.4684,8987.0
2022-02-16 09:35:00,153.41,153.46,153.39,153.4,400.0,146.2777,146.3254,146.2586,146.2682,400.0
2022-02-16 09:40:00,153.35,153.35,153.1,153.14,1200.0,146.2205,146.2205,145.9821,146.0202,1200.0
2022-02-16 09:45:00,153.31,153.53,152.47,152.72,4101.0,146.1823,146.3921,145.3814,145.6198,4101.0
2022-02-16 09:50:00,152.67,152.67,152.37,152.64,6064.0,145.5721,145.5721,145.286,145.5435,6064.0
2022-02-16 09:55:00,152.54,152.8,152.19,152.54,5070.0,145.4481,145.6961,145.1144,145.4481,5070.0
2022-02-16 10:00:00,152.42,153.12,152.42,153.11,2615.0,145.3337,146.0012,145.3337,145.9916,2615.0
2022-02-16 10:05:00,153.0,153.12,152.72,153.01,3884.0,145.8868,146.0012,145.6198,145.8963,3884.0
2022-02-16 10:10:00,153.1,153.1,152.58,152.69,7720.0,145.9821,145.9821,145.4863,145.5912,7720.0
2022-02-16 10:15:00,152.75,152.84,152.47,152.61,9032.0,145.6484,145.7342,145.3814,145.5149,9032.0
2022-02-16 10:20:00,152.66,153.31,152.39,153.2,26549.0,145.5626,146.1823,145.3051,146.0775,26549.0
2022-02-16 10:25:00,153.25,153.3,153.02,153.15,5334.0,146.1251,146.1728,145.9058,146.0298,5334.0
2022-02-16 10:30:00,153.27,153.55,153.08,153.55,2562.0,146.1442,146.4112,145.963,146.4112,2562.0
2022-02-16 10:35:00,153.5,153.54,153.19,153.37,4961.0,146.3635,146.4017,146.0679,146.2396,4961.0
2022-02-16 10:40:00,153.26,153.26,152.95,153.15,3155.0,146.1347,146.1347,145.8391,146.0298,3155.0
2022-02-16 10:45:00,153.14,153.25,152.99,153.0,6253.0,146.0202,146.1251,145.8772,145.8868,6253.0
2022-02-16 10:50:00,152.99,153.29,152.72,153.28,4766.0,145.8772,146.1633,145.6198,146.1537,4766.0
2022-02-16 10:55:00,153.28,153.29,152.77,152.77,4209.0,146.1537,146.1633,145.6675,145.6675,4209.0
2022-02-16 11:00:00,152.77,152.85,152.59,152.59,3621.0,145.6675,145.7437,145.4958,145.4958,3621.0
2022-02-16 11:05:00,152.6,152.91,152.3,152.87,5652.0,145.5054,145.8009,145.2193,145.7628,5652.0
2022-02-16 11:10:00,152.68,152.77,152.57,152.74,3988.0,145.5816,145.6675,145.4767,145.6388,3988.0
2022-02-16 11:15:00,152.75,153.03,152.68,152.8,1784.0,145.6484,145.9154,145.5816,145.6961,1784.0
2022-02-16 11:20:00,152.81,152.96,152.81,152.96,3250.0,145.7056,145.8486,145.7056,145.8486,3250.0
2022-02-16 11:25:00,152.96,153.33,152.96,153.19,2678.0,145.8486,146.2014,145.8486,146.0679,2678.0
2022-02-16 11:30:00,153.14,153.15,153.08,153.08,2445.0,146.0202,146.0298,145.963,145.963,2445.0
2022-02-16 11:35:00,153.16,153.36,152.95,152.96,57804.0,146.0393,146.23,145.8391,145.8486,57804.0
2022-02-16 11:40:00,152.91,153.0,152.64,152.72,2466.0,145.8009,145.8868,145.5435,145.6198,2466.0
2022-02-16 11:45:00,152.79,152.92,152.71,152.92,927.0,145.6865,145.8105,145.6102,145.8105,927.0
2022-02-16 11:50:00,152.93,152.97,152.8,152.8,2262.0,145.82,145.8582,145.6961,145.6961,2262.0
2022-02-16 11:55:00,152.77,152.89,152.74,152.83,1877.0,145.6675,145.7819,145.6388,145.7247,1877.0
2022-02-16 12:00:00,152.75,152.93,152.75,152.93,2000.0,145.6484,145.82,145.6484,145.82,2000.0
2022-02-16 12:05:00,152.94,153.08,152.93,152.93,3229.0,145.8295,145.963,145.82,145.82,3229.0
2022-02-16 12:10:00,152.94,152.97,152.85,152.85,2450.0,145.8295,145.8582,145.7437,145.7437,2450.0
2022-02-16 12:15:00,152.89,152.94,152.82,152.85,8022.0,145.7819,145.8295,145.7151,145.7437,8022.0
2022-02-16 12:20:00,152.74,152.97,152.74,152.96,921.0,145.6388,145.8582,145.6388,145.8486,921.0
2022-02-16 12:25:00,152.96,152.96,152.91,152.95,1492.0,145.8486,145.8486,145.8009,145.8391,1492.0
2022-02-16 12:30:00,152.88,152.92,152.23,152.23,1388.0,145.7723,145.8105,145.1526,145.1526,1388.0
2022-02-16 12:35:00,152.24,152.54,152.24,152.54,1318.0,145.1621,145.4481,145.1621,145.4481,1318.0
2022-02-16 12:40:00,152.56,152.72,152.55,152.56,2559.0,145.4672,145.6198,145.4577,145.4672,2559.0
2022-02-16 12:45:00,152.54,152.8,152.54,152.73,2296.0,145.4481,145.6961,145.4481,145.6293,2296.0
2022-02-16 12:50:00,152.71,152.81,152.62,152.8,1779.0,145.6102,145.7056,145.5244,145.6961,1779.0
2022-02-16 12:55:00,152.7,152.82,152.67,152.67,1661.0,145.6007,145.7151,145.5721,145.5721,1661.0
2022-02-16 13:00:00,152.67,152.71,152.51,152.67,1651.0,145.5721,145.6102,145.4195,145.5721,1651.0
2022-02-16 13:05:00,152.65,152.76,152.64,152.7,2478.0,145.553,145.6579,145.5435,145.6007,2478.0
2022-02-16 13:10:00,152.81,152.86,152.71,152.86,1609.0,145.7056,145.7533,145.6102,145.7533,1609.0
2022-02-16 13:15:00,152.88,152.9,152.77,152.8,1134.0,145.7723,145.7914,145.6675,145.6961,1134.0
2022-02-16 13:20:00,152.87,153.03,152.86,152.9,2452.0,145.7628,145.9154,145.7533,145.7914,2452.0
2022-02-16 13:25:00,152.9,152.91,152.65,152.68,4954.0,145.7914,145.8009,145.553,145.5816,4954.0
2022-02-16 13:30:00,152.73,152.79,152.71,152.71,1056.0,145.6293,145.6865,145.6102,145.6102,1056.0
2022-02-16 13:35:00,152.77,152.9,152.76,152.88,1642.0,145.6675,145.7914,145.6579,145.7723,1642.0
2022-02-16 13:40:00,152.77,152.77,152.66,152.68,2069.0,145.6675,145.6675,145.5626,145.5816,2069.0
2022-02-16 13:45:00,152.72,152.83,152.64,152.65,3647.0,145.6198,145.7247,145.5435,145.553,3647.0
2022-02-16 13:50:00,152.69,152.77,152.67,152.72,2081.0,145.5912,145.6675,145.5721,145.6198,2081.0
2022-02-16 13:55:00,152.7,152.87,152.6,152.87,2499.0,145.6007,145.7628,145.5054,145.7628,2499.0
2022-02-16 14:00:00,152.92,153.54,152.53,153.03,10135.0,145.8105,146.4017,145.4386,145.9154,10135.0
2022-02-16 14:05:00,153.16,153.91,153.11,153.66,13435.0,146.0393,146.7545,145.9916,146.5161,13435.0
2022-02-16 14:10:00,153.74,153.78,153.44,153.62,10963.0,146.5924,146.6305,146.3063,146.4779,10963.0
2022-02-16 14:15:00,153.68,153.92,153.65,153.68,3401.0,146.5351,146.764,146.5065,146.5351,3401.0
2022-02-16 14:20:00,153.63,154.36,153.63,154.35,16190.0,146.4875,147.1835,146.4875,147.174,16190.0
2022-02-16 14:25:00,154.24,154.39,153.97,153.97,8009.0,147.0691,147.2121,146.8117,146.8117,8009.0
2022-02-16 14:30:00,154.08,154.3,153.87,153.9,26068.0,146.9165,147.1263,146.7163,146.7449,26068.0
2022-02-16 14:35:00,153.85,154.0,153.66,154.0,2880.0,146.6972,146.8403,146.5161,146.8403,2880.0
2022-02-16 14:40:00,153.85,153.85,153.58,153.68,10302.0,146.6972,146.6972,146.4398,146.5351,10302.0
2022-02-16 14:45:00,153.75,153.75,153.34,153.43,7067.0,146.6019,146.6019,146.211,146.2968,7067.0
2022-02-16 14:50:00,153.45,153.63,153.4,153.5,2430.0,146.3158,146.4875,146.2682,146.3635,2430.0
2022-02-16 14:55:00,153.58,153.79,153.5,153.67,6067.0,146.4398,146.64,146.3635,146.5256,6067.0
2022-02-16 15:00:00,153.79,154.1,153.63,153.98,12040.0,146.64,146.9356,146.4875,146.8212,12040.0
2022-02-16 15:05:00,153.95,153.95,153.69,153.7,5594.0,146.7926,146.7926,146.5447,146.5542,5594.0
2022-02-16 15:10:00,153.64,153.77,153.46,153.66,5408.0,146.497,146.621,146.3254,146.5161,5408.0
2022-02-16 15:15:00,153.61,153.72,153.54,153.7,8208.0,146.4684,146.5733,146.4017,146.5542,8208.0
2022-02-16 15:20:00,153.79,153.84,153.52,153.74,14876.0,146.64,146.6877,146.3826,146.5924,14876.0
2022-02-16 15:25:00,153.82,153.9,153.65,153.81,4409.0,146.6686,146.7449,146.5065,146.6591,4409.0
2022-02-16 15:30:00,153.76,153.78,153.46,153.57,10853.0,146.6114,146.6305,146.3254,146.4303,10853.0
2022-02-16 15:35:00,153.59,153.62,153.33,153.41,13139.0,146.4493,146.4779,146.2014,146.2777,13139.0
2022-02-16 15:40:00,153.41,153.46,153.3,153.38,9105.0,146.2777,146.3254,146.1728,146.2491,9105.0
2022-02-16 15:45:00,153.38,153.5,153.18,153.43,16889.0,146.2491,146.3635,146.0584,146.2968,16889.0
2022-02-16 15:50:00,153.49,153.62,153.08,153.08,36214.0,146.354,146.4779,145.963,145.963,36214.0
2022-02-16 15:55:00,153.09,153.17,152.58,152.65,130607.0,145.9726,146.0489,145.4863,145.553,130607.0
2022-02-17 09:30:00,152.22,152.75,151.93,152.46,41718.0,145.143,145.6484,144.8665,145.3719,41718.0
2022-02-17 09:35:00,152.66,152.89,152.52,152.74,10621.0,145.5626,145.7819,145.4291,145.6388,10621.0
2022-02-17 09:40:00,152.68,152.8,152.26,152.39,47490.0,145.5816,145.6961,145.1812,145.3051,47490.0
2022-02-17 09:45:00,152.33,152.49,151.69,151.75,6016.0,145.2479,145.4005,144.6377,144.6949,6016.0
2022-02-17 09:50:00,151.59,151.74,151.0,151.03,1703.0,144.5423,144.6853,143.9797,144.0083,1703.0
2022-02-17 09:55:00,150.82,151.18,150.75,151.1,9698.0,143.8081,144.1514,143.7414,144.0751,9698.0
2022-02-17 10:00:00,150.97,151.83,150.94,151.52,19479.0,143.9511,144.7712,143.9225,144.4756,19479.0
2022-02-17 10:05:00,151.37,151.59,151.27,151.56,3700.0,144.3325,144.5423,144.2372,144.5137,3700.0
2022-02-17 10:10:00,151.19,151.64,151.18,151.57,3728.0,144.1609,144.59,144.1514,144.5232,3728.0
2022-02-17 10:15:00,151.48,151.52,151.32,151.45,3708.0,144.4374,144.4756,144.2849,144.4088,3708.0
2022-02-17 10:20:00,151.37,151.48,151.28,151.44,12566.0,144.3325,144.4374,144.2467,144.3993,12566.0
2022-02-17 10:25:00,151.36,151.49,151.25,151.44,12067.0,144.323,144.447,144.2181,144.3993,12067.0
2022-02-17 10:30:00,151.37,151.81,151.27,151.81,4465.0,144.3325,144.7521,144.2372,144.7521,4465.0
2022-02-17 10:35:00,151.72,151.74,151.56,151.63,4411.0,144.6663,144.6853,144.5137,144.5805,4411.0
2022-02-17 10:40:00,151.6,151.9,151.59,151.87,2473.0,144.5518,144.8379,144.5423,144.8093,2473.0
2022-02-17 10:45:00,151.9,152.15,151.78,151.95,13370.0,144.8379,145.0763,144.7235,144.8856,13370.0
2022-02-17 10:50:00,151.95,151.95,151.66,151.71,2783.0,144.8856,144.8856,144.6091,144.6567,2783.0
2022-02-17 10:55:00,151.74,151.95,151.74,151.91,3465.0,144.6853,144.8856,144.6853,144.8474,3465.0
2022-02-17 11:00:00,151.93,152.12,151.88,152.05,3573.0,144.8665,145.0477,144.8188,144.9809,3573.0
2022-02-17 11:05:00,152.06,152.39,152.06,152.19,5861.0,144.9905,145.3051,144.9905,145.1144,5861.0
2022-02-17 11:10:00,152.19,152.57,152.19,152.51,4473.0,145.1144,145.4767,145.1144,145.4195,4473.0
2022-02-17 11:15:00,152.44,152.65,152.36,152.42,5325.0,145.3528,145.553,145.2765,145.3337,5325.0
2022-02-17 11:20:00,152.37,152.48,152.18,152.18,2553.0,145.286,145.3909,145.1049,145.1049,2553.0
2022-02-17 11:25:00,152.3,152.35,152.14,152.14,1939.0,145.2193,145.267,145.0667,145.0667,1939.0
2022-02-17 11:30:00,152.22,152.26,152.08,152.26,2008.0,145.143,145.1812,145.0095,145.1812,2008.0
2022-02-17 11:35:00,152.13,152.41,152.13,152.41,3019.0,145.0572,145.3242,145.0572,145.3242,3019.0
2022-02-17 11:40:00,152.41,152.77,152.37,152.64,4757.0,145.3242,145.6675,145.286,145.5435,4757.0
2022-02-17 11:45:00,152.58,153.15,152.57,153.12,10366.0,145.4863,146.0298,145.4767,146.0012,10366.0
2022-02-17 11:50:00,153.01,153.29,152.99,152.99,7982.0,145.8963,146.1633,145.8772,145.8772,7982.0
2022-02-17 11:55:00,153.04,153.11,152.64,152.69,5650.0,145.9249,145.9916,145.5435,145.5912,5650.0
2022-02-17 12:00:00,152.7,152.94,152.55,152.93,1400.0,145.6007,145.8295,145.4577,145.82,1400.0
2022-02-17 12:05:00,153.0,153.13,152.93,153.0,4740.0,145.8868,146.0107,145.82,145.8868,4740.0
2022-02-17 12:10:00,153.02,153.07,152.81,153.07,4948.0,145.9058,145.9535,145.7056,145.9535,4948.0
2022-02-17 12:15:00,153.09,153.16,152.87,153.0,18673.0,145.9726,146.0393,145.7628,145.8868,18673.0
2022-02-17 12:20:00,152.93,153.09,152.93,153.09,2849.0,145.82,145.9726,145.82,145.9726,2849.0
2022-02-17 12:25:00,153.13,153.27,153.11,153.2,4025.0,146.0107,146.1442,145.9916,146.0775,4025.0
2022-02-17 12:30:00,153.21,153.55,153.21,153.37,4868.0,146.087,146.4112,146.087,146.2396,4868.0
2022-02-17 12:35:00,153.38,153.45,153.35,153.4,3971.0,146.2491,146.3158,146.2205,146.2682,3971.0
2022-02-17 12:40:00,153.38,153.45,153.31,153.44,5832.0,146.2491,146.3158,146.1823,146.3063,5832.0
2022-02-17 12:45:00,153.4,153.53,153.32,153.4,20795.0,146.2682,146.3921,146.1919,146.2682,20795.0
2022-02-17 12:50:00,153.38,153.43,153.27,153.43,5939.0,146.2491,146.2968,146.1442,146.2968,5939.0
2022-02-17 12:55:00,153.43,153.84,153.35,153.48,17948.0,146.2968,146.6877,146.2205,146.3444,17948.0
2022-02-17 13:00:00,153.49,153.56,153.4,153.46,5189.0,146.354,146.4207,146.2682,146.3254,5189.0
2022-02-17 13:05:00,153.4,153.71,153.4,153.71,10204.0,146.2682,146.5637,146.2682,146.5637,10204.0
2022-02-17 13:10:00,153.76,153.79,153.38,153.75,9528.0,146.6114,146.64,146.2491,146.6019,9528.0
2022-02-17 13:15:00,153.87,153.93,153.51,153.53,6660.0,146.7163,146.7735,146.373,146.3921,6660.0
2022-02-17 13:20:00,153.57,153.57,153.45,153.51,1878.0,146.4303,146.4303,146.3158,146.373,1878.0
2022-02-17 13:25:00,153.5,153.54,153.46,153.5,3418.0,146.3635,146.4017,146.3254,146.3635,3418.0
2022-02-17 13:30:00,153.47,153.64,153.46,153.47,4796.0,146.3349,146.497,146.3254,146.3349,4796.0
2022-02-17 13:35:00,153.42,153.55,153.36,153.55,5456.0,146.2872,146.4112,146.23,146.4112,5456.0
2022-02-17 13:40:00,153.5,153.5,153.18,153.23,7079.0,146.3635,146.3635,146.0584,146.1061,7079.0
2022-02-17 13:45:00,153.22,153.22,153.05,153.19,5976.0,146.0965,146.0965,145.9344,146.0679,5976.0
2022-02-17 13:50:00,153.17,153.32,153.14,153.24,7543.0,146.0489,146.1919,146.0202,146.1156,7543.0
2022-02-17 13:55:00,153.29,153.31,153.12,153.14,5525.0,146.1633,146.1823,146.0012,146.0202,5525.0
2022-02-17 14:00:00,153.11,153.14,152.93,152.94,7561.0,145.9916,146.0202,145.82,145.8295,7561.0
2022-02-17 14:05:00,152.91,152.91,152.53,152.53,3357.0,145.8009,145.8009,145.4386,145.4386,3357.0
2022-02-17 14:10:00,152.52,152.56,152.41,152.53,3781.0,145.4291,145.4672,145.3242,145.4386,3781.0
2022-02-17 14:15:00,152.5,152.56,152.39,152.4,2767.0,145.41,145.4672,145.3051,145.3147,2767.0
2022-02-17 14:20:00,152.37,152.4,152.06,152.06,4906.0,145.286,145.3147,144.9905,144.9905,4906.0
2022-02-17 14:25:00,152.06,152.13,151.88,151.92,13270.0,144.9905,145.0572,144.8188,144.857,13270.0
2022-02-17 14:30:00,151.91,151.97,151.53,151.64,25048.0,144.8474,144.9046,144.4851,144.59,25048.0
2022-02-17 14:35:00,151.71,151.72,151.36,151.37,19337.0,144.6567,144.6663,144.323,144.3325,19337.0
2022-02-17 14:40:00,151.37,151.61,151.33,151.5,10574.0,144.3325,144.5614,144.2944,144.4565,10574.0
2022-02-17 14:45:00,151.53,151.59,151.45,151.56,6192.0,144.4851,144.5423,144.4088,144.5137,6192.0
2022-02-17 14:50:00,151.6,151.63,151.33,151.36,16401.0,144.5518,144.5805,144.2944,144.323,16401.0
2022-02-17 14:55:00,151.41,151.49,151.21,151.3,11248.0,144.3707,144.447,144.18,144.2658,11248.0
2022-02-17 15:00:00,151.31,151.51,151.26,151.28,18201.0,144.2753,144.466,144.2277,144.2467,18201.0
2022-02-17 15:05:00,151.29,151.37,151.17,151.28,19572.0,144.2563,144.3325,144.1418,144.2467,19572.0
2022-02-17 15:10:00,151.28,151.43,151.21,151.28,22670.0,144.2467,144.3898,144.18,144.2467,22670.0
2022-02-17 15:15:00,151.29,151.52,151.09,151.52,23438.0,144.2563,144.4756,144.0656,144.4756,23438.0
2022-02-17 15:20:00,151.58,151.69,151.47,151.53,6390.0,144.5328,144.6377,144.4279,144.4851,6390.0
2022-02-17 15:25:00,151.56,151.8,151.55,151.77,20531.0,144.5137,144.7425,144.5042,144.7139,20531.0
2022-02-17 15:30:00,151.82,151.95,151.58,151.68,23026.0,144.7616,144.8856,144.5328,144.6281,23026.0
2022-02-17 15:35:00,151.71,152.01,151.71,151.97,22882.0,144.6567,144.9428,144.6567,144.9046,22882.0
2022-02-17 15:40:00,151.96,151.96,151.77,151.8,28481.0,144.8951,144.8951,144.7139,144.7425,28481.0
2022-02-17 15:45:00,151.8,151.95,151.56,151.62,69070.0,144.7425,144.8856,144.5137,144.5709,69070.0
2022-02-17 15:50:00,151.63,151.79,151.14,151.43,111945.0,144.5805,144.733,144.1132,144.3898,111945.0
2022-02-17 15:55:00,151.38,151.66,151.22,151.43,111869.0,144.3421,144.6091,144.1895,144.3898,111869.0
2022-02-18 09:30:00,150.61,152.51,150.61,151.4,51176.0,143.6079,145.4195,143.6079,144.3611,51176.0
2022-02-18 09:35:00,151.33,152.06,151.19,151.47,4485.0,144.2944,144.9905,144.1609,144.4279,4485.0
2022-02-18 09:40:00,151.22,151.6,150.65,151.44,22559.0,144.1895,144.5518,143.646,144.3993,22559.0
2022-02-18 09:45:00,151.46,151.64,151.22,151.61,24572.0,144.4184,144.59,144.1895,144.5614,24572.0
2022-02-18 09:50:00,151.72,152.11,151.62,151.98,4556.0,144.6663,145.0381,144.5709,144.9142,4556.0
2022-02-18 09:55:00,152.2,152.38,151.96,152.38,8403.0,145.124,145.2956,144.8951,145.2956,8403.0
2022-02-18 10:00:00,152.35,152.37,151.76,151.99,11032.0,145.267,145.286,144.7044,144.9237,11032.0
2022-02-18 10:05:00,151.99,152.27,151.99,152.27,8838.0,144.9237,145.1907,144.9237,145.1907,8838.0
2022-02-18 10:10:00,152.25,152.35,151.89,152.25,10362.0,145.1716,145.267,144.8284,145.1716,10362.0
2022-02-18 10:15:00,152.28,152.61,151.89,152.06,10792.0,145.2002,145.5149,144.8284,144.9905,10792.0
2022-02-18 10:20:00,152.0,152.26,151.94,152.16,23038.0,144.9333,145.1812,144.876,145.0858,23038.0
2022-02-18 10:25:00,152.13,152.35,152.0,152.09,10408.0,145.0572,145.267,144.9333,145.0191,10408.0
2022-02-18 10:30:00,152.14,152.21,151.94,152.07,9077.0,145.0667,145.1335,144.876,145.0,9077.0
2022-02-18 10:35:00,152.11,152.34,152.08,152.17,8339.0,145.0381,145.2574,145.0095,145.0953,8339.0
2022-02-18 10:40:00,152.25,152.52,152.14,152.45,9043.0,145.1716,145.4291,145.0667,145.3623,9043.0
2022-02-18 10:45:00,152.47,152.47,152.11,152.11,5965.0,145.3814,145.3814,145.0381,145.0381,5965.0
2022-02-18 10:50:00,152.17,152.49,152.13,152.29,12545.0,145.0953,145.4005,145.0572,145.2098,12545.0
2022-02-18 10:55:00,152.2,152.22,152.01,152.11,8163.0,145.124,145.143,144.9428,145.0381,8163.0
2022-02-18 11:00:00,152.04,152.09,151.54,151.61,51710.0,144.9714,145.0191,144.4946,144.5614,51710.0
2022-02-18 11:05:00,151.59,151.64,151.21,151.22,13631.0,144.5423,144.59,144.18,144.1895,13631.0
2022-02-18 11:10:00,151.31,152.13,151.02,152.03,49494.0,144.2753,145.0572,143.9988,144.9619,49494.0
2022-02-18 11:15:00,151.92,152.11,151.7,152.02,4779.0,144.857,145.0381,144.6472,144.9523,4779.0
2022-02-18 11:20:00,152.1,152.51,152.09,152.32,10264.0,145.0286,145.4195,145.0191,145.2384,10264.0
2022-02-18 11:25:00,152.35,152.45,151.86,151.93,9711.0,145.267,145.3623,144.7998,144.8665,9711.0
2022-02-18 11:30:00,152.0,152.34,151.96,152.05,9037.0,144.9333,145.2574,144.8951,144.9809,9037.0
2022-02-18 11:35:00,152.02,152.2,151.93,151.93,6773.0,144.9523,145.124,144.8665,144.8665,6773.0
2022-02-18 11:40:00,151.9,151.93,151.61,151.69,5503.0,144.8379,144.8665,144.5614,144.6377,5503.0
2022-02-18 11:45:00,151.69,151.97,151.62,151.84,4594.0,144.6377,144.9046,144.5709,144.7807,4594.0
2022-02-18 11:50:00,151.84,151.84,151.58,151.7,5739.0,144.7807,144.7807,144.5328,144.6472,5739.0
2022-02-18 11:55:00,151.68,151.73,151.5,151.68,33851.0,144.6281,144.6758,144.4565,144.6281,33851.0
2022-02-18 12:00:00,151.7,151.74,151.54,151.64,24772.0,144.6472,144.6853,144.4946,144.59,24772.0
2022-02-18 12:05:00,151.67,152.07,151.62,152.07,4272.0,144.6186,145.0,144.5709,145.0,4272.0
2022-02-18 12:10:00,152.14,152.23,151.97,151.97,4266.0,145.0667,145.1526,144.9046,144.9046,4266.0
2022-02-18 12:15:00,151.88,152.5,151.88,152.14,7206.0,144.8188,145.41,144.8188,145.0667,7206.0
2022-02-18 12:20:00,152.19,152.19,151.74,151.84,4588.0,145.1144,145.1144,144.6853,144.7807,4588.0
2022-02-18 12:25:00,151.89,152.07,151.86,152.02,18075.0,144.8284,145.0,144.7998,144.9523,18075.0
2022-02-18 12:30:00,151.9,152.22,151.77,151.9,31021.0,144.8379,145.143,144.7139,144.8379,31021.0
2022-02-18 12:35:00,151.98,152.06,151.64,151.83,37304.0,144.9142,144.9905,144.59,144.7712,37304.0
2022-02-18 12:40:00,151.82,152.07,151.74,151.88,4897.0,144.7616,145.0,144.6853,144.8188,4897.0
2022-02-18 12:45:00,151.8,152.04,151.8,151.98,9319.0,144.7425,144.9714,144.7425,144.9142,9319.0
2022-02-18 12:50:00,151.91,152.05,151.74,151.86,16730.0,144.8474,144.9809,144.6853,144.7998,16730.0
2022-02-18 12:55:00,151.86,151.91,151.61,151.62,8173.0,144.7998,144.8474,144.5614,144.5709,8173.0
2022-02-18 13:00:00,151.66,151.92,151.66,151.83,37901.0,144.6091,144.857,144.6091,144.7712,37901.0
2022-02-18 13:05:00,151.86,152.09,151.8,152.06,13093.0,144.7998,145.0191,144.7425,144.9905,13093.0
2022-02-18 13:10:00,152.02,152.12,151.97,152.02,8021.0,144.9523,145.0477,144.9046,144.9523,8021.0
2022-02-18 13:15:00,152.02,152.03,151.81,151.88,8634.0,144.9523,144.9619,144.7521,144.8188,8634.0
2022-02-18 13:20:00,151.84,152.48,151.78,152.44,15110.0,144.7807,145.3909,144.7235,145.3528,15110.0
2022-02-18 13:25:00,152.44,152.49,152.06,152.11,9538.0,145.3528,145.4005,144.9905,145.0381,9538.0
2022-02-18 13:30:00,152.02,152.21,151.99,152.1,5947.0,144.9523,145.1335,144.9237,145.0286,5947.0
2022-02-18 13:35:00,152.03,152.37,151.97,152.3,5305.0,144.9619,145.286,144.9046,145.2193,5305.0
2022-02-18 13:40:00,152.27,152.28,152.09,152.16,4547.0,145.1907,145.2002,145.0191,145.0858,4547.0
2022-02-18 13:45:00,152.16,152.47,152.15,152.38,6425.0,145.0858,145.3814,145.0763,145.2956,6425.0
2022-02-18 13:50:00,152.33,152.46,152.31,152.34,6142.0,145.2479,145.3719,145.2288,145.2574,6142.0
2022-02-18 13:55:00,152.32,152.32,151.91,151.99,16882.0,145.2384,145.2384,144.8474,144.9237,16882.0
2022-02-18 14:00:00,151.9,152.11,151.85,152.06,3588.0,144.8379,145.0381,144.7902,144.9905,3588.0
2022-02-18 14:05:00,152.06,152.07,151.85,151.87,6334.0,144.9905,145.0,144.7902,144.8093,6334.0
2022-02-18 14:10:00,151.82,151.97,151.82,151.88,3365.0,144.7616,144.9046,144.7616,144.8188,3365.0
2022-02-18 14:15:00,151.89,152.16,151.86,152.11,4407.0,144.8284,145.0858,144.7998,145.0381,4407.0
2022-02-18 14:20:00,152.12,152.59,152.12,152.59,9581.0,145.0477,145.4958,145.0477,145.4958,9581.0
2022-02-18 14:25:00,152.55,152.69,152.39,152.69,7280.0,145.4577,145.5912,145.3051,145.5912,7280.0
2022-02-18 14:30:00,152.74,153.03,152.7,152.82,8852.0,145.6388,145.9154,145.6007,145.7151,8852.0
2022-02-18 14:35:00,152.77,152.77,152.57,152.68,11959.0,145.6675,145.6675,145.4767,145.5816,11959.0
2022-02-18 14:40:00,152.65,152.79,152.55,152.61,20300.0,145.553,145.6865,145.4577,145.5149,20300.0
2022-02-18 14:45:00,152.61,152.67,152.43,152.44,9722.0,145.5149,145.5721,145.3433,145.3528,9722.0
2022-02-18 14:50:00,152.39,153.11,152.39,153.06,13754.0,145.3051,145.9916,145.3051,145.944,13754.0
2022-02-18 14:55:00,153.09,153.4,152.94,153.33,12705.0,145.9726,146.2682,145.8295,146.2014,12705.0
2022-02-18 15:00:00,153.38,153.8,153.32,153.53,37742.0,146.2491,146.6496,146.1919,146.3921,37742.0
2022-02-18 15:05:00,153.54,153.62,153.32,153.6,32484.0,146.4017,146.4779,146.1919,146.4589,32484.0
2022-02-18 15:10:00,153.59,153.89,153.34,153.39,21904.0,146.4493,146.7354,146.211,146.2586,21904.0
2022-02-18 15:15:00,153.45,153.65,153.08,153.19,40092.0,146.3158,146.5065,145.963,146.0679,40092.0
2022-02-18 15:20:00,153.12,153.54,153.03,153.18,34088.0,146.0012,146.4017,145.9154,146.0584,34088.0
2022-02-18 15:25:00,153.11,153.27,153.0,153.09,15178.0,145.9916,146.1442,145.8868,145.9726,15178.0
2022-02-18 15:30:00,153.04,153.09,152.67,152.75,39330.0,145.9249,145.9726,145.5721,145.6484,39330.0
2022-02-18 15:35:00,152.78,152.86,152.32,152.4,16132.0,145.677,145.7533,145.2384,145.3147,16132.0
2022-02-18 15:40:00,152.43,153.2,152.43,153.09,35474.0,145.3433,146.0775,145.3433,145.9726,35474.0
2022-02-18 15:45:00,153.12,153.26,152.7,153.02,30959.0,146.0012,146.1347,145.6007,145.9058,30959.0
2022-02-18 15:50:00,153.0,153.0,152.19,152.28,36117.0,145.8868,145.8868,145.1144,145.2002,36117.0
2022-02-18 15:55:00,152.31,152.5,152.2,152.28,126462.0,145.2288,145.41,145.124,145.2002,126462.0
2022-02-22 09:30:00,151.59,152.25,150.01,150.5,37660.0,144.5423,145.1716,143.0358,143.503,37660.0
2022-02-22 09:35:00,150.74,151.52,150.3,151.25,4306.0,143.7318,144.4756,143.3123,144.2181,4306.0
2022-02-22 09:40:00,151.01,151.76,150.83,151.33,10576.0,143.9893,144.7044,143.8176,144.2944,10576.0
2022-02-22 09:45:00,151.42,152.26,151.42,152.26,4165.0,144.3802,145.1812,144.3802,145.1812,4165.0
2022-02-22 09:50:00,152.39,152.83,152.23,152.82,10919.0,145.3051,145.7247,145.1526,145.7151,10919.0
2022-02-22 09:55:00,152.87,152.87,152.36,152.73,7550.0,145.7628,145.7628,145.2765,145.6293,7550.0
2022-02-22 10:00:00,152.73,152.96,152.66,152.96,10670.0,145.6293,145.8486,145.5626,145.8486,10670.0
2022-02-22 10:05:00,152.93,153.18,152.63,153.14,17798.0,145.82,146.0584,145.534,146.0202,17798.0
2022-02-22 10:10:00,153.1,153.64,152.87,153.52,15609.0,145.9821,146.497,145.7628,146.3826,15609.0
2022-02-22 10:15:00,153.52,153.56,153.35,153.35,14253.0,146.3826,146.4207,146.2205,146.2205,14253.0
2022-02-22 10:20:00,153.35,153.56,153.1,153.1,2854.0,146.2205,146.4207,145.9821,145.9821,2854.0
2022-02-22 10:25:00,153.02,153.61,152.95,153.5,11435.0,145.9058,146.4684,145.8391,146.3635,11435.0
2022-02-22 10:30:00,153.43,153.43,153.0,153.06,6849.0,146.2968,146.2968,145.8868,145.944,6849.0
2022-02-22 10:35:00,153.05,153.27,152.82,153.15,2527.0,145.9344,146.1442,145.7151,146.0298,2527.0
2022-02-22 10:40:00,152.91,152.95,152.63,152.83,4270.0,145.8009,145.8391,145.534,145.7247,4270.0
2022-02-22 10:45:00,152.73,152.82,152.25,152.36,10409.0,145.6293,145.7151,145.1716,145.2765,10409.0
2022-02-22 10:50:00,152.34,152.34,151.87,151.99,6325.0,145.2574,145.2574,144.8093,144.9237,6325.0
2022-02-22 10:55:00,151.74,151.75,151.18,151.27,6519.0,144.6853,144.6949,144.1514,144.2372,6519.0
2022-02-22 11:00:00,151.38,151.81,151.37,151.51,7831.0,144.3421,144.7521,144.3325,144.466,7831.0
2022-02-22 11:05:00,151.52,151.8,151.51,151.71,12992.0,144.4756,144.7425,144.466,144.6567,12992.0
2022-02-22 11:10:00,151.69,151.9,151.57,151.84,9707.0,144.6377,144.8379,144.5232,144.7807,9707.0
2022-02-22 11:15:00,151.88,151.94,151.56,151.94,11846.0,144.8188,144.876,144.5137,144.876,11846.0
2022-02-22 11:20:00,151.87,152.2,151.84,152.13,4373.0,144.8093,145.124,144.7807,145.0572,4373.0
2022-02-22 11:25:00,152.08,152.42,151.99,152.25,10146.0,145.0095,145.3337,144.9237,145.1716,10146.0
2022-02-22 11:30:00,152.3,152.53,152.25,152.35,12890.0,145.2193,145.4386,145.1716,145.267,12890.0
2022-02-22 11:35:00,152.26,152.31,152.05,152.25,9473.0,145.1812,145.2288,144.9809,145.1716,9473.0
2022-02-22 11:40:00,152.35,152.65,152.35,152.48,2941.0,145.267,145.553,145.267,145.3909,2941.0
2022-02-22 11:45:00,152.46,152.56,152.37,152.56,2685.0,145.3719,145.4672,145.286,145.4672,2685.0
2022-02-22 11:50:00,152.59,152.75,152.13,152.19,7274.0,145.4958,145.6484,145.0572,145.1144,7274.0
2022-02-22 11:55:00,152.1,152.44,152.09,152.41,5368.0,145.0286,145.3528,145.0191,145.3242,5368.0
2022-02-22 12:00:00,152.43,152.59,152.38,152.47,3436.0,145.3433,145.4958,145.2956,145.3814,3436.0
2022-02-22 12:05:00,152.47,152.69,152.46,152.52,17243.0,145.3814,145.5912,145.3719,145.4291,17243.0
2022-02-22 12:10:00,152.56,152.57,152.25,152.25,21511.0,145.4672,145.4767,145.1716,145.1716,21511.0
2022-02-22 12:15:00,152.21,152.34,152.15,152.22,5822.0,145.1335,145.2574,145.0763,145.143,5822.0
2022-02-22 12:20:00,152.29,152.44,152.13,152.14,7295.0,145.2098,145.3528,145.0572,145.0667,7295.0
2022-02-22 12:25:00,152.06,152.36,151.82,151.82,19312.0,144.9905,145.2765,144.7616,144.7616,19312.0
2022-02-22 12:30:00,151.81,151.81,151.56,151.76,8981.0,144.7521,144.7521,144.5137,144.7044,8981.0
2022-02-22 12:35:00,151.75,152.07,151.72,152.0,16325.0,144.6949,145.0,144.6663,144.9333,16325.0
2022-02-22 12:40:00,151.98,152.04,151.53,151.73,14144.0,144.9142,144.9714,144.4851,144.6758,14144.0
2022-02-22 12:45:00,151.77,151.77,151.42,151.47,6958.0,144.7139,144.7139,144.3802,144.4279,6958.0
2022-02-22 12:50:00,151.5,151.76,151.5,151.64,9789.0,144.4565,144.7044,144.4565,144.59,9789.0
2022-02-22 12:55:00,151.62,151.76,151.51,151.6,16838.0,144.5709,144.7044,144.466,144.5518,16838.0
2022-02-22 13:00:00,151.64,151.7,151.53,151.69,4914.0,144.59,144.6472,144.4851,144.6377,4914.0
2022-02-22 13:05:00,151.76,151.83,151.52,151.65,4351.0,144.7044,144.7712,144.4756,144.5995,4351.0
2022-02-22 13:10:00,151.7,151.81,151.52,151.55,6314.0,144.6472,144.7521,144.4756,144.5042,6314.0
2022-02-22 13:15:00,151.51,151.54,151.16,151.23,20260.0,144.466,144.4946,144.1323,144.199,20260.0
2022-02-22 13:20:00,151.14,151.21,150.95,151.21,10323.0,144.1132,144.18,143.9321,144.18,10323.0
2022-02-22 13:25:00,151.17,151.26,150.86,151.01,8962.0,144.1418,144.2277,143.8463,143.9893,8962.0
2022-02-22 13:30:00,150.99,151.52,150.91,151.44,7267.0,143.9702,144.4756,143.8939,144.3993,7267.0
2022-02-22 13:35:00,151.41,151.65,151.27,151.27,16497.0,144.3707,144.5995,144.2372,144.2372,16497.0
2022-02-22 13:40:00,151.3,151.4,150.95,151.0,2985.0,144.2658,144.3611,143.9321,143.9797,2985.0
2022-02-22 13:45:00,151.0,151.02,150.86,150.95,11631.0,143.9797,143.9988,143.8463,143.9321,11631.0
2022-02-22 13:50:00,150.88,150.92,150.45,150.45,14378.0,143.8653,143.9035,143.4553,143.4553,14378.0
2022-02-22 13:55:00,150.59,150.64,150.36,150.64,4515.0,143.5888,143.6365,143.3695,143.6365,4515.0
2022-02-22 14:00:00,150.52,150.56,150.32,150.36,3120.0,143.5221,143.5602,143.3314,143.3695,3120.0
2022-02-22 14:05:00,150.39,150.45,150.01,150.01,3862.0,143.3981,143.4553,143.0358,143.0358,3862.0
2022-02-22 14:10:00,150.07,150.26,149.85,150.26,11799.0,143.093,143.2741,142.8832,143.2741,11799.0
2022-02-22 14:15:00,150.17,150.45,150.17,150.28,8124.0,143.1883,143.4553,143.1883,143.2932,8124.0
2022-02-22 14:20:00,150.38,150.58,149.74,149.9,10620.0,143.3886,143.5793,142.7783,142.9309,10620.0
2022-02-22 14:25:00,149.96,150.49,149.89,150.23,6678.0,142.9881,143.4935,142.9213,143.2455,6678.0
2022-02-22 14:30:00,150.24,150.52,150.07,150.29,8155.0,143.2551,143.5221,143.093,143.3028,8155.0
2022-02-22 14:35:00,150.33,150.63,150.24,150.41,18639.0,143.3409,143.6269,143.2551,143.4172,18639.0
2022-02-22 14:40:00,150.48,150.64,150.2,150.32,6753.0,143.4839,143.6365,143.2169,143.3314,6753.0
2022-02-22 14:45:00,150.32,150.85,150.09,150.8,7751.0,143.3314,143.8367,143.112,143.789,7751.0
2022-02-22 14:50:00,150.89,151.6,150.69,151.59,23490.0,143.8749,144.5518,143.6842,144.5423,23490.0
2022-02-22 14:55:00,151.48,151.84,151.32,151.32,16994.0,144.4374,144.7807,144.2849,144.2849,16994.0
2022-02-22 15:00:00,151.45,152.01,151.31,151.97,9641.0,144.4088,144.9428,144.2753,144.9046,9641.0
2022-02-22 15:05:00,151.92,152.1,151.38,151.46,12209.0,144.857,145.0286,144.3421,144.4184,12209.0
2022-02-22 15:10:00,151.51,151.94,151.51,151.58,7617.0,144.466,144.876,144.466,144.5328,7617.0
2022-02-22 15:15:00,151.66,151.84,151.36,151.44,7457.0,144.6091,144.7807,144.323,144.3993,7457.0
2022-02-22 15:20:00,151.34,151.62,151.07,151.25,8956.0,144.3039,144.5709,144.0465,144.2181,8956.0
2022-02-22 15:25:00,151.31,151.6,151.22,151.43,9003.0,144.2753,144.5518,144.1895,144.3898,9003.0
2022-02-22 15:30:00,151.36,151.36,151.07,151.11,13006.0,144.323,144.323,144.0465,144.0846,13006.0
2022-02-22 15:35:00,151.22,151.49,151.06,151.49,11104.0,144.1895,144.447,144.037,144.447,11104.0
2022-02-22 15:40:00,151.41,151.49,150.79,150.86,13774.0,144.3707,144.447,143.7795,143.8463,13774.0
2022-02-22 15:45:00,150.82,150.87,150.52,150.55,32805.0,143.8081,143.8558,143.5221,143.5507,32805.0
2022-02-22 15:50:00,150.43,150.54,150.06,150.24,39727.0,143.4362,143.5411,143.0834,143.2551,39727.0
2022-02-22 15:55:00,150.26,150.8,150.26,150.74,117434.0,143.2741,143.789,143.2741,143.7318,117434.0
2022-02-23 09:30:00,151.8,151.8,150.98,151.47,10771.0,144.7425,144.7425,143.9607,144.4279,10771.0
2022-02-23 09:35:00,151.3,151.45,150.93,151.08,6182.0,144.2658,144.4088,143.913,144.056,6182.0
2022-02-23 09:40:00,151.22,151.3,150.83,151.15,5252.0,144.1895,144.2658,143.8176,144.1228,5252.0
2022-02-23 09:45:00,151.39,151.4,150.82,151.03,3210.0,144.3516,144.3611,143.8081,144.0083,3210.0
2022-02-23 09:50:00,151.14,151.38,150.81,151.13,5451.0,144.1132,144.3421,143.7986,144.1037,5451.0
2022-02-23 09:55:00,151.12,151.71,151.08,151.45,7284.0,144.0942,144.6567,144.056,144.4088,7284.0
2022-02-23 10:00:00,151.46,151.46,150.68,151.17,26669.0,144.4184,144.4184,143.6746,144.1418,26669.0
2022-02-23 10:05:00,151.14,151.3,150.77,150.79,7952.0,144.1132,144.2658,143.7604,143.7795,7952.0
2022-02-23 10:10:00,150.72,151.01,150.58,150.84,7239.0,143.7128,143.9893,143.5793,143.8272,7239.0
2022-02-23 10:15:00,150.78,150.92,150.45,150.46,30226.0,143.77,143.9035,143.4553,143.4648,30226.0
2022-02-23 10:20:00,150.5,150.94,150.37,150.37,3677.0,143.503,143.9225,143.379,143.379,3677.0
2022-02-23 10:25:00,150.43,150.46,150.23,150.35,2300.0,143.4362,143.4648,143.2455,143.36,2300.0
2022-02-23 10:30:00,150.37,150.51,150.23,150.4,6840.0,143.379,143.5125,143.2455,143.4076,6840.0
2022-02-23 10:35:00,150.41,150.89,150.4,150.62,4123.0,143.4172,143.8749,143.4076,143.6174,4123.0
2022-02-23 10:40:00,150.6,150.63,150.28,150.56,6533.0,143.5983,143.6269,143.2932,143.5602,6533.0
2022-02-23 10:45:00,150.54,150.76,150.52,150.71,2943.0,143.5411,143.7509,143.5221,143.7032,2943.0
2022-02-23 10:50:00,150.62,150.84,150.55,150.59,4952.0,143.6174,143.8272,143.5507,143.5888,4952.0
2022-02-23 10:55:00,150.6,150.65,150.13,150.14,6308.0,143.5983,143.646,143.1502,143.1597,6308.0
2022-02-23 11:00:00,150.06,150.14,149.46,149.46,6674.0,143.0834,143.1597,142.5113,142.5113,6674.0
2022-02-23 11:05:00,149.59,149.61,149.43,149.49,4206.0,142.6353,142.6544,142.4827,142.5399,4206.0
2022-02-23 11:10:00,149.41,149.55,149.27,149.46,4608.0,142.4637,142.5972,142.3302,142.5113,4608.0
2022-02-23 11:15:00,149.38,149.44,149.15,149.38,5675.0,142.4351,142.4923,142.2158,142.4351,5675.0
2022-02-23 11:20:00,149.39,149.7,149.34,149.65,8900.0,142.4446,142.7402,142.3969,142.6925,8900.0
2022-02-23 11:25:00,149.66,149.79,149.54,149.58,3229.0,142.702,142.826,142.5876,142.6258,3229.0
2022-02-23 11:30:00,149.65,150.0,149.51,149.89,6311.0,142.6925,143.0262,142.559,142.9213,6311.0
2022-02-23 11:35:00,149.83,150.35,149.78,150.14,5392.0,142.8641,143.36,142.8165,143.1597,5392.0
2022-02-23 11:40:00,150.11,150.16,149.73,149.79,4688.0,143.1311,143.1788,142.7688,142.826,4688.0
2022-02-23 11:45:00,149.77,150.17,149.7,150.17,6940.0,142.8069,143.1883,142.7402,143.1883,6940.0
2022-02-23 11:50:00,150.19,150.45,150.02,150.45,11108.0,143.2074,143.4553,143.0453,143.4553,11108.0
2022-02-23 11:55:00,150.41,150.63,150.1,150.4,21182.0,143.4172,143.6269,143.1216,143.4076,21182.0
2022-02-23 12:00:00,150.38,150.75,150.21,150.75,12936.0,143.3886,143.7414,143.2265,143.7414,12936.0
2022-02-23 12:05:00,150.68,150.77,150.46,150.55,5434.0,143.6746,143.7604,143.4648,143.5507,5434.0
2022-02-23 12:10:00,150.6,150.72,150.41,150.41,5177.0,143.5983,143.7128,143.4172,143.4172,5177.0
2022-02-23 12:15:00,150.46,150.81,150.46,150.81,6439.0,143.4648,143.7986,143.4648,143.7986,6439.0
2022-02-23 12:20:00,150.78,151.01,150.69,151.0,21533.0,143.77,143.9893,143.6842,143.9797,21533.0
2022-02-23 12:25:00,150.91,151.22,150.86,151.16,39116.0,143.8939,144.1895,143.8463,144.1323,39116.0
2022-02-23 12:30:00,151.17,151.32,150.86,150.86,8185.0,144.1418,144.2849,143.8463,143.8463,8185.0
2022-02-23 12:35:00,150.77,151.19,150.74,151.19,15673.0,143.7604,144.1609,143.7318,144.1609,15673.0
2022-02-23 12:40:00,151.2,151.54,151.03,151.46,8784.0,144.1704,144.4946,144.0083,144.4184,8784.0
2022-02-23 12:45:00,151.52,151.52,151.24,151.26,6718.0,144.4756,144.4756,144.2086,144.2277,6718.0
2022-02-23 12:50:00,151.29,151.31,150.82,150.82,3361.0,144.2563,144.2753,143.8081,143.8081,3361.0
2022-02-23 12:55:00,150.74,151.01,150.74,150.96,5593.0,143.7318,143.9893,143.7318,143.9416,5593.0
2022-02-23 13:00:00,150.91,150.91,150.49,150.49,3157.0,143.8939,143.8939,143.4935,143.4935,3157.0
2022-02-23 13:05:00,150.56,150.6,150.4,150.55,4706.0,143.5602,143.5983,143.4076,143.5507,4706.0
2022-02-23 13:10:00,150.6,150.76,150.05,150.1,7910.0,143.5983,143.7509,143.0739,143.1216,7910.0
2022-02-23 13:15:00,150.03,150.53,150.03,150.45,12496.0,143.0548,143.5316,143.0548,143.4553,12496.0
2022-02-23 13:20:00,150.39,150.5,150.15,150.21,5766.0,143.3981,143.503,143.1693,143.2265,5766.0
2022-02-23 13:25:00,150.26,150.38,149.97,150.05,4626.0,143.2741,143.3886,142.9976,143.0739,4626.0
2022-02-23 13:30:00,150.06,150.07,149.75,149.75,4065.0,143.0834,143.093,142.7879,142.7879,4065.0
2022-02-23 13:35:00,149.72,150.11,149.72,150.07,10532.0,142.7593,143.1311,142.7593,143.093,10532.0
2022-02-23 13:40:00,150.0,150.11,149.89,150.02,6062.0,143.0262,143.1311,142.9213,143.0453,6062.0
2022-02-23 13:45:00,150.03,150.4,149.98,150.4,4102.0,143.0548,143.4076,143.0072,143.4076,4102.0
2022-02-23 13:50:00,150.31,150.35,149.87,149.89,6870.0,143.3218,143.36,142.9023,142.9213,6870.0
2022-02-23 13:55:00,149.91,150.05,149.86,149.97,4714.0,142.9404,143.0739,142.8927,142.9976,4714.0
2022-02-23 14:00:00,149.92,150.16,149.45,149.59,10113.0,142.95,143.1788,142.5018,142.6353,10113.0
2022-02-23 14:05:00,149.59,149.82,149.42,149.55,8549.0,142.6353,142.8546,142.4732,142.5972,8549.0
2022-02-23 14:10:00,149.6,149.77,149.4,149.55,10129.0,142.6448,142.8069,142.4541,142.5972,10129.0
2022-02-23 14:15:00,149.53,149.74,149.18,149.74,8499.0,142.5781,142.7783,142.2444,142.7783,8499.0
2022-02-23 14:20:00,149.57,149.58,148.86,148.94,6910.0,142.6162,142.6258,141.9392,142.0155,6910.0
2022-02-23 14:25:00,149.0,149.0,148.76,148.88,7216.0,142.0727,142.0727,141.8439,141.9583,7216.0
2022-02-23 14:30:00,148.94,149.08,148.8,148.92,14161.0,142.0155,142.149,141.882,141.9964,14161.0
2022-02-23 14:35:00,148.99,149.39,148.99,149.38,11983.0,142.0632,142.4446,142.0632,142.4351,11983.0
2022-02-23 14:40:00,149.26,149.38,149.03,149.19,18228.0,142.3206,142.4351,142.1013,142.2539,18228.0
2022-02-23 14:45:00,149.19,149.64,149.17,149.42,18599.0,142.2539,142.683,142.2348,142.4732,18599.0
2022-02-23 14:50:00,149.44,149.53,149.28,149.4,13656.0,142.4923,142.5781,142.3397,142.4541,13656.0
2022-02-23 14:55:00,149.43,149.6,149.33,149.59,23070.0,142.4827,142.6448,142.3874,142.6353,23070.0
2022-02-23 15:00:00,149.53,149.56,149.07,149.12,15954.0,142.5781,142.6067,142.1395,142.1871,15954.0
2022-02-23 15:05:00,149.15,149.25,148.89,149.02,6239.0,142.2158,142.3111,141.9678,142.0918,6239.0
2022-02-23 15:10:00,148.99,149.13,148.75,149.13,10441.0,142.0632,142.1967,141.8343,142.1967,10441.0
2022-02-23 15:15:00,149.08,149.3,148.98,149.14,9883.0,142.149,142.3588,142.0537,142.2062,9883.0
2022-02-23 15:20:00,149.18,149.23,148.98,149.19,8777.0,142.2444,142.292,142.0537,142.2539,8777.0
2022-02-23 15:25:00,149.19,149.48,149.11,149.42,14220.0,142.2539,142.5304,142.1776,142.4732,14220.0
2022-02-23 15:30:00,149.43,149.45,149.01,149.35,17211.0,142.4827,142.5018,142.0823,142.4065,17211.0
2022-02-23 15:35:00,149.36,149.55,149.16,149.16,16442.0,142.416,142.5972,142.2253,142.2253,16442.0
2022-02-23 15:40:00,149.16,149.31,149.04,149.08,15855.0,142.2253,142.3683,142.1109,142.149,15855.0
2022-02-23 15:45:00,149.05,149.17,148.68,148.69,33264.0,142.1204,142.2348,141.7676,141.7771,33264.0
2022-02-23 15:50:00,148.65,149.09,148.5,148.86,45523.0,141.739,142.1585,141.596,141.9392,45523.0
2022-02-23 15:55:00,148.87,149.05,148.75,148.87,91601.0,141.9488,142.1204,141.8343,141.9488,91601.0
2022-02-24 09:30:00,146.0,147.43,145.61,145.85,42514.0,139.2122,140.5757,138.8403,139.0692,42514.0
2022-02-24 09:35:00,145.87,145.96,145.28,145.96,15206.0,139.0882,139.1741,138.5257,139.1741,15206.0
2022-02-24 09:40:00,146.17,146.35,145.24,145.63,31939.0,139.3743,139.5459,138.4875,138.8594,31939.0
2022-02-24 09:45:00,145.65,146.98,145.46,146.98,20665.0,138.8785,140.1466,138.6973,140.1466,20665.0
2022-02-24 09:50:00,146.86,147.04,146.37,146.55,19575.0,140.0322,140.2038,139.565,139.7366,19575.0
2022-02-24 09:55:00,146.56,146.98,146.18,146.96,14885.0,139.7462,140.1466,139.3838,140.1276,14885.0
2022-02-24 10:00:00,147.0,147.16,146.25,146.25,18331.0,140.1657,140.3183,139.4506,139.4506,18331.0
2022-02-24 10:05:00,146.38,147.11,146.21,147.07,15641.0,139.5745,140.2706,139.4124,140.2325,15641.0
2022-02-24 10:10:00,147.2,148.49,146.98,148.49,21433.0,140.3564,141.5864,140.1466,141.5864,21433.0
2022-02-24 10:15:00,148.4,148.69,148.05,148.47,12935.0,141.5006,141.7771,141.1669,141.5674,12935.0
2022-02-24 10:20:00,148.35,148.93,147.95,148.3,18390.0,141.4529,142.006,141.0715,141.4053,18390.0
2022-02-24 10:25:00,148.4,148.78,148.07,148.78,20274.0,141.5006,141.863,141.186,141.863,20274.0
2022-02-24 10:30:00,148.78,148.89,148.08,148.8,17942.0,141.863,141.9678,141.1955,141.882,17942.0
2022-02-24 10:35:00,148.86,148.97,148.11,148.69,16902.0,141.9392,142.0441,141.2241,141.7771,16902.0
2022-02-24 10:40:00,148.59,149.03,148.44,148.96,12051.0,141.6818,142.1013,141.5388,142.0346,12051.0
2022-02-24 10:45:00,148.97,149.13,148.72,149.11,11915.0,142.0441,142.1967,141.8057,142.1776,11915.0
2022-02-24 10:50:00,149.23,149.67,148.74,149.67,24786.0,142.292,142.7116,141.8248,142.7116,24786.0
2022-02-24 10:55:00,149.67,149.82,148.96,149.07,15000.0,142.7116,142.8546,142.0346,142.1395,15000.0
2022-02-24 11:00:00,149.14,149.14,148.39,148.45,13861.0,142.2062,142.2062,141.4911,141.5483,13861.0
2022-02-24 11:05:00,148.37,149.28,148.37,149.18,8740.0,141.472,142.3397,141.472,142.2444,8740.0
2022-02-24 11:10:00,149.09,149.69,148.87,149.47,16995.0,142.1585,142.7306,141.9488,142.5209,16995.0
2022-02-24 11:15:00,149.47,149.64,149.23,149.55,12330.0,142.5209,142.683,142.292,142.5972,12330.0
2022-02-24 11:20:00,149.62,149.65,149.15,149.26,12584.0,142.6639,142.6925,142.2158,142.3206,12584.0
2022-02-24 11:25:00,149.27,149.47,148.53,148.53,8749.0,142.3302,142.5209,141.6246,141.6246,8749.0
2022-02-24 11:30:00,148.65,149.17,148.65,149.08,13851.0,141.739,142.2348,141.739,142.149,13851.0
2022-02-24 11:35:00,148.95,149.06,148.71,148.93,10077.0,142.0251,142.1299,141.7962,142.006,10077.0
2022-02-24 11:40:00,148.83,149.1,148.75,148.94,17512.0,141.9106,142.1681,141.8343,142.0155,17512.0
2022-02-24 11:45:00,149.01,149.12,148.77,149.04,9364.0,142.0823,142.1871,141.8534,142.1109,9364.0
2022-02-24 11:50:00,149.25,149.35,149.15,149.3,5343.0,142.3111,142.4065,142.2158,142.3588,5343.0
2022-02-24 11:55:00,149.25,149.43,149.18,149.24,5153.0,142.3111,142.4827,142.2444,142.3016,5153.0
2022-02-24 12:00:00,149.27,149.41,148.97,148.97,11660.0,142.3302,142.4637,142.0441,142.0441,11660.0
2022-02-24 12:05:00,148.94,148.94,148.44,148.61,8994.0,142.0155,142.0155,141.5388,141.7009,8994.0
2022-02-24 12:10:00,148.68,148.83,148.5,148.73,11851.0,141.7676,141.9106,141.596,141.8153,11851.0
2022-02-24 12:15:00,148.74,148.96,148.41,148.93,18173.0,141.8248,142.0346,141.5102,142.006,18173.0
2022-02-24 12:20:00,148.96,149.11,148.61,148.85,15372.0,142.0346,142.1776,141.7009,141.9297,15372.0
2022-02-24 12:25:00,148.92,149.08,148.7,149.08,10774.0,141.9964,142.149,141.7867,142.149,10774.0
2022-02-24 12:30:00,149.1,149.24,148.8,148.86,14421.0,142.1681,142.3016,141.882,141.9392,14421.0
2022-02-24 12:35:00,148.86,149.53,148.85,149.3,4950.0,141.9392,142.5781,141.9297,142.3588,4950.0
2022-02-24 12:40:00,149.37,149.51,149.14,149.19,5013.0,142.4255,142.559,142.2062,142.2539,5013.0
2022-02-24 12:45:00,149.19,149.2,148.86,148.94,6756.0,142.2539,142.2634,141.9392,142.0155,6756.0
2022-02-24 12:50:00,148.9,149.17,148.82,149.06,7014.0,141.9774,142.2348,141.9011,142.1299,7014.0
2022-02-24 12:55:00,148.98,149.11,148.81,148.91,6743.0,142.0537,142.1776,141.8916,141.9869,6743.0
2022-02-24 13:00:00,148.88,148.99,148.77,148.93,15709.0,141.9583,142.0632,141.8534,142.006,15709.0
2022-02-24 13:05:00,148.96,149.31,148.88,149.27,4629.0,142.0346,142.3683,141.9583,142.3302,4629.0
2022-02-24 13:10:00,149.23,149.34,148.96,149.2,6684.0,142.292,142.3969,142.0346,142.2634,6684.0
2022-02-24 13:15:00,149.14,149.14,148.91,149.02,9397.0,142.2062,142.2062,141.9869,142.0918,9397.0
2022-02-24 13:20:00,149.02,149.13,148.85,148.93,17936.0,142.0918,142.1967,141.9297,142.006,17936.0
2022-02-24 13:25:00,148.95,149.02,148.76,148.93,17937.0,142.0251,142.0918,141.8439,142.006,17937.0
2022-02-24 13:30:00,148.89,149.17,148.87,149.09,11850.0,141.9678,142.2348,141.9488,142.1585,11850.0
2022-02-24 13:35:00,149.04,149.36,149.04,149.27,3747.0,142.1109,142.416,142.1109,142.3302,3747.0
2022-02-24 13:40:00,149.31,149.44,148.94,148.94,8300.0,142.3683,142.4923,142.0155,142.0155,8300.0
2022-02-24 13:45:00,148.9,149.51,148.81,149.5,7053.0,141.9774,142.559,141.8916,142.5495,7053.0
2022-02-24 13:50:00,149.67,149.84,149.28,149.28,4768.0,142.7116,142.8737,142.3397,142.3397,4768.0
2022-02-24 13:55:00,149.22,149.39,148.84,148.98,9373.0,142.2825,142.4446,141.9202,142.0537,9373.0
2022-02-24 14:00:00,148.97,149.25,148.89,149.18,8818.0,142.0441,142.3111,141.9678,142.2444,8818.0
2022-02-24 14:05:00,149.28,149.43,148.84,148.91,7964.0,142.3397,142.4827,141.9202,141.9869,7964.0
2022-02-24 14:10:00,149.0,149.56,148.97,149.53,5990.0,142.0727,142.6067,142.0441,142.5781,5990.0
2022-02-24 14:15:00,149.57,149.79,149.19,149.68,8057.0,142.6162,142.826,142.2539,142.7211,8057.0
2022-02-24 14:20:00,149.67,149.73,149.5,149.55,5426.0,142.7116,142.7688,142.5495,142.5972,5426.0
2022-02-24 14:25:00,149.57,149.71,149.43,149.62,6283.0,142.6162,142.7497,142.4827,142.6639,6283.0
2022-02-24 14:30:00,149.66,150.56,149.65,150.56,16070.0,142.702,143.5602,142.6925,143.5602,16070.0
2022-02-24 14:35:00,150.49,150.52,150.29,150.33,7882.0,143.4935,143.5221,143.3028,143.3409,7882.0
2022-02-24 14:40:00,150.31,150.4,149.93,150.09,10935.0,143.3218,143.4076,142.9595,143.112,10935.0
2022-02-24 14:45:00,149.94,150.24,149.89,150.15,7001.0,142.969,143.2551,142.9213,143.1693,7001.0
2022-02-24 14:50:00,150.03,150.31,149.85,150.31,10172.0,143.0548,143.3218,142.8832,143.3218,10172.0
2022-02-24 14:55:00,150.22,150.29,149.97,150.28,14193.0,143.236,143.3028,142.9976,143.2932,14193.0
2022-02-24 15:00:00,150.36,150.65,150.21,150.64,8540.0,143.3695,143.646,143.2265,143.6365,8540.0
2022-02-24 15:05:00,150.59,150.73,150.45,150.45,6623.0,143.5888,143.7223,143.4553,143.4553,6623.0
2022-02-24 15:10:00,150.47,150.58,150.39,150.58,10372.0,143.4744,143.5793,143.3981,143.5793,10372.0
2022-02-24 15:15:00,150.62,150.68,150.39,150.46,9292.0,143.6174,143.6746,143.3981,143.4648,9292.0
2022-02-24 15:20:00,150.4,150.5,150.22,150.39,14351.0,143.4076,143.503,143.236,143.3981,14351.0
2022-02-24 15:25:00,150.33,150.39,149.83,150.02,14543.0,143.3409,143.3981,142.8641,143.0453,14543.0
2022-02-24 15:30:00,150.06,150.91,149.99,150.91,16586.0,143.0834,143.8939,143.0167,143.8939,16586.0
2022-02-24 15:35:00,150.97,151.31,150.92,151.31,18776.0,143.9511,144.2753,143.9035,144.2753,18776.0
2022-02-24 15:40:00,151.29,151.36,150.83,150.84,18303.0,144.2563,144.323,143.8176,143.8272,18303.0
2022-02-24 15:45:00,150.78,151.13,150.57,150.7,27490.0,143.77,144.1037,143.5697,143.6937,27490.0
2022-02-24 15:50:00,150.7,151.55,150.62,151.41,37737.0,143.6937,144.5042,143.6174,144.3707,37737.0
2022-02-24 15:55:00,151.38,151.39,150.9,151.24,115189.0,144.3421,144.3516,143.8844,144.2086,115189.0
2022-02-25 09:30:00,151.49,152.19,150.48,152.19,23462.0,144.447,145.1144,143.4839,145.1144,23462.0
2022-02-25 09:35:00,152.24,152.59,152.08,152.59,8351.0,145.1621,145.4958,145.0095,145.4958,8351.0
2022-02-25 09:40:00,152.71,152.71,151.65,151.95,8304.0,145.6102,145.6102,144.5995,144.8856,8304.0
2022-02-25 09:45:00,151.96,152.41,151.79,151.94,6689.0,144.8951,145.3242,144.733,144.876,6689.0
2022-02-25 09:50:00,152.02,152.02,151.14,151.34,9440.0,144.9523,144.9523,144.1132,144.3039,9440.0
2022-02-25 09:55:00,151.44,151.6,151.09,151.35,14276.0,144.3993,144.5518,144.0656,144.3135,14276.0
2022-02-25 10:00:00,151.39,151.42,151.04,151.22,14562.0,144.3516,144.3802,144.0179,144.1895,14562.0
2022-02-25 10:05:00,151.21,151.55,151.02,151.39,12120.0,144.18,144.5042,143.9988,144.3516,12120.0
2022-02-25 10:10:00,151.41,151.5,150.73,150.86,13468.0,144.3707,144.4565,143.7223,143.8463,13468.0
2022-02-25 10:15:00,150.97,151.09,150.45,151.07,13806.0,143.9511,144.0656,143.4553,144.0465,13806.0
2022-02-25 10:20:00,151.11,151.36,150.88,151.35,5640.0,144.0846,144.323,143.8653,144.3135,5640.0
2022-02-25 10:25:00,151.28,151.75,151.27,151.75,4211.0,144.2467,144.6949,144.2372,144.6949,4211.0
2022-02-25 10:30:00,151.78,152.05,151.77,152.04,8788.0,144.7235,144.9809,144.7139,144.9714,8788.0
2022-02-25 10:35:00,151.98,152.07,151.56,152.06,15886.0,144.9142,145.0,144.5137,144.9905,15886.0
2022-02-25 10:40:00,152.12,152.73,152.12,152.73,15005.0,145.0477,145.6293,145.0477,145.6293,15005.0
2022-02-25 10:45:00,152.72,152.92,152.64,152.92,9931.0,145.6198,145.8105,145.5435,145.8105,9931.0
2022-02-25 10:50:00,152.88,152.91,152.69,152.77,7259.0,145.7723,145.8009,145.5912,145.6675,7259.0
2022-02-25 10:55:00,152.77,152.93,152.56,152.56,8895.0,145.6675,145.82,145.4672,145.4672,8895.0
2022-02-25 11:00:00,152.69,153.0,152.48,152.98,7014.0,145.5912,145.8868,145.3909,145.8677,7014.0
2022-02-25 11:05:00,153.02,153.2,152.8,152.92,5032.0,145.9058,146.0775,145.6961,145.8105,5032.0
2022-02-25 11:10:00,152.94,153.22,152.89,153.16,5939.0,145.8295,146.0965,145.7819,146.0393,5939.0
2022-02-25 11:15:00,153.11,153.26,152.95,153.26,5342.0,145.9916,146.1347,145.8391,146.1347,5342.0
2022-02-25 11:20:00,153.24,153.71,153.24,153.71,9350.0,146.1156,146.5637,146.1156,146.5637,9350.0
2022-02-25 11:25:00,153.75,154.04,153.69,154.01,16265.0,146.6019,146.8784,146.5447,146.8498,16265.0
2022-02-25 11:30:00,154.0,154.05,153.82,153.9,22206.0,146.8403,146.8879,146.6686,146.7449,22206.0
2022-02-25 11:35:00,153.88,153.92,153.52,153.78,7718.0,146.7258,146.764,146.3826,146.6305,7718.0
2022-02-25 11:40:00,153.78,153.93,153.61,153.69,12513.0,146.6305,146.7735,146.4684,146.5447,12513.0
2022-02-25 11:45:00,153.73,153.79,153.53,153.61,10691.0,146.5828,146.64,146.3921,146.4684,10691.0
2022-02-25 11:50:00,153.61,153.83,153.61,153.83,6451.0,146.4684,146.6782,146.4684,146.6782,6451.0
2022-02-25 11:55:00,153.86,154.16,153.86,153.97,8485.0,146.7068,146.9928,146.7068,146.8117,8485.0
2022-02-25 12:00:00,153.92,154.25,153.92,154.04,5837.0,146.764,147.0786,146.764,146.8784,5837.0
2022-02-25 12:05:00,154.06,154.09,153.7,153.7,7001.0,146.8975,146.9261,146.5542,146.5542,7001.0
2022-02-25 12:10:00,153.69,154.06,153.69,153.71,7437.0,146.5447,146.8975,146.5447,146.5637,7437.0
2022-02-25 12:15:00,153.7,153.97,153.7,153.92,4476.0,146.5542,146.8117,146.5542,146.764,4476.0
2022-02-25 12:20:00,153.9,153.93,153.66,153.81,6301.0,146.7449,146.7735,146.5161,146.6591,6301.0
2022-02-25 12:25:00,153.77,154.11,153.74,154.11,7112.0,146.621,146.9452,146.5924,146.9452,7112.0
2022-02-25 12:30:00,154.15,154.27,154.05,154.14,6308.0,146.9833,147.0977,146.8879,146.9738,6308.0
2022-02-25 12:35:00,154.18,154.21,153.94,154.04,5667.0,147.0119,147.0405,146.7831,146.8784,5667.0
2022-02-25 12:40:00,154.08,154.21,153.93,154.1,8689.0,146.9165,147.0405,146.7735,146.9356,8689.0
2022-02-25 12:45:00,154.1,154.39,154.07,154.31,14747.0,146.9356,147.2121,146.907,147.1359,14747.0
2022-02-25 12:50:00,154.3,154.33,154.1,154.1,11399.0,147.1263,147.1549,146.9356,146.9356,11399.0
2022-02-25 12:55:00,154.08,154.33,154.0,154.26,8183.0,146.9165,147.1549,146.8403,147.0882,8183.0
2022-02-25 13:00:00,154.32,154.57,154.06,154.3,8275.0,147.1454,147.3838,146.8975,147.1263,8275.0
2022-02-25 13:05:00,154.27,154.27,153.91,154.0,5349.0,147.0977,147.0977,146.7545,146.8403,5349.0
2022-02-25 13:10:00,154.03,154.15,153.85,154.12,10753.0,146.8689,146.9833,146.6972,146.9547,10753.0
2022-02-25 13:15:00,154.08,154.34,153.89,154.23,10755.0,146.9165,147.1645,146.7354,147.0596,10755.0
2022-02-25 13:20:00,154.31,154.37,154.04,154.18,8036.0,147.1359,147.1931,146.8784,147.0119,8036.0
2022-02-25 13:25:00,154.2,154.48,154.16,154.43,5107.0,147.031,147.298,146.9928,147.2503,5107.0
2022-02-25 13:30:00,154.42,154.58,154.39,154.5,7900.0,147.2407,147.3933,147.2121,147.317,7900.0
2022-02-25 13:35:00,154.43,154.48,154.22,154.43,7460.0,147.2503,147.298,147.05,147.2503,7460.0
2022-02-25 13:40:00,154.47,154.71,154.43,154.59,9364.0,147.2884,147.5173,147.2503,147.4028,9364.0
2022-02-25 13:45:00,154.59,154.64,154.36,154.46,5795.0,147.4028,147.4505,147.1835,147.2789,5795.0
2022-02-25 13:50:00,154.53,154.84,154.53,154.78,12760.0,147.3456,147.6412,147.3456,147.584,12760.0
2022-02-25 13:55:00,154.74,154.74,154.36,154.5,13325.0,147.5459,147.5459,147.1835,147.317,13325.0
2022-02-25 14:00:00,154.44,154.64,154.0,154.55,7276.0,147.2598,147.4505,146.8403,147.3647,7276.0
2022-02-25 14:05:00,154.51,154.51,154.27,154.3,7985.0,147.3266,147.3266,147.0977,147.1263,7985.0
2022-02-25 14:10:00,154.27,154.27,154.05,154.08,6683.0,147.0977,147.0977,146.8879,146.9165,6683.0
2022-02-25 14:15:00,154.13,154.24,153.95,154.01,5363.0,146.9642,147.0691,146.7926,146.8498,5363.0
2022-02-25 14:20:00,154.0,154.23,153.98,154.23,7285.0,146.8403,147.0596,146.8212,147.0596,7285.0
2022-02-25 14:25:00,154.21,154.36,154.16,154.25,4967.0,147.0405,147.1835,146.9928,147.0786,4967.0
2022-02-25 14:30:00,154.31,154.46,153.8,153.87,7192.0,147.1359,147.2789,146.6496,146.7163,7192.0
2022-02-25 14:35:00,153.97,154.12,153.75,153.81,5795.0,146.8117,146.9547,146.6019,146.6591,5795.0
2022-02-25 14:40:00,153.83,154.03,153.79,154.02,10575.0,146.6782,146.8689,146.64,146.8593,10575.0
2022-02-25 14:45:00,154.03,154.09,153.88,153.89,9012.0,146.8689,146.9261,146.7258,146.7354,9012.0
2022-02-25 14:50:00,153.86,153.86,153.59,153.82,9489.0,146.7068,146.7068,146.4493,146.6686,9489.0
2022-02-25 14:55:00,153.83,154.28,153.74,153.89,8825.0,146.6782,147.1072,146.5924,146.7354,8825.0
2022-02-25 15:00:00,153.89,153.93,153.69,153.87,13066.0,146.7354,146.7735,146.5447,146.7163,13066.0
2022-02-25 15:05:00,153.86,154.06,153.8,154.03,11353.0,146.7068,146.8975,146.6496,146.8689,11353.0
2022-02-25 15:10:00,154.03,154.08,153.81,153.97,9914.0,146.8689,146.9165,146.6591,146.8117,9914.0
2022-02-25 15:15:00,153.99,154.48,153.93,154.31,17943.0,146.8307,147.298,146.7735,147.1359,17943.0
2022-02-25 15:20:00,154.32,154.61,154.24,154.53,13452.0,147.1454,147.4219,147.0691,147.3456,13452.0
2022-02-25 15:25:00,154.5,154.53,154.24,154.28,11488.0,147.317,147.3456,147.0691,147.1072,11488.0
2022-02-25 15:30:00,154.32,154.51,154.04,154.04,16572.0,147.1454,147.3266,146.8784,146.8784,16572.0
2022-02-25 15:35:00,153.98,154.14,153.91,154.14,14067.0,146.8212,146.9738,146.7545,146.9738,14067.0
2022-02-25 15:40:00,154.08,154.52,154.08,154.3,21577.0,146.9165,147.3361,146.9165,147.1263,21577.0
2022-02-25 15:45:00,154.25,154.49,154.13,154.2,27642.0,147.0786,147.3075,146.9642,147.031,27642.0
2022-02-25 15:50:00,154.29,154.62,154.11,154.42,46503.0,147.1168,147.4314,146.9452,147.2407,46503.0
2022-02-25 15:55:00,154.36,154.81,154.21,154.71,136650.0,147.1835,147.6126,147.0405,147.5173,136650.0
2022-02-28 09:30:00,152.67,154.24,152.67,154.24,33807.0,145.5721,147.0691,145.5721,147.0691,33807.0
2022-02-28 09:35:00,153.94,154.55,153.85,154.43,11882.0,146.7831,147.3647,146.6972,147.2503,11882.0
2022-02-28 09:40:00,154.13,154.14,153.43,153.79,7749.0,146.9642,146.9738,146.2968,146.64,7749.0
2022-02-28 09:45:00,153.82,154.53,153.68,154.53,8822.0,146.6686,147.3456,146.5351,147.3456,8822.0
2022-02-28 09:50:00,154.42,154.98,154.37,154.48,10467.0,147.2407,147.7747,147.1931,147.298,10467.0
2022-02-28 09:55:00,154.66,154.72,154.25,154.7,11201.0,147.4696,147.5268,147.0786,147.5077,11201.0
2022-02-28 10:00:00,154.8,154.87,154.4,154.49,10569.0,147.6031,147.6698,147.2217,147.3075,10569.0
2022-02-28 10:05:00,154.47,154.56,153.87,154.0,6911.0,147.2884,147.3742,146.7163,146.8403,6911.0
2022-02-28 10:10:00,154.08,154.28,153.55,153.7,4595.0,146.9165,147.1072,146.4112,146.5542,4595.0
2022-02-28 10:15:00,153.7,153.98,153.42,153.55,20054.0,146.5542,146.8212,146.2872,146.4112,20054.0
2022-02-28 10:20:00,153.52,154.01,153.48,154.01,10547.0,146.3826,146.8498,146.3444,146.8498,10547.0
2022-02-28 10:25:00,153.86,154.02,153.65,153.81,7274.0,146.7068,146.8593,146.5065,146.6591,7274.0
2022-02-28 10:30:00,153.81,154.06,153.72,153.73,5067.0,146.6591,146.8975,146.5733,146.5828,5067.0
2022-02-28 10:35:00,153.67,154.35,153.59,154.12,6291.0,146.5256,147.174,146.4493,146.9547,6291.0
2022-02-28 10:40:00,154.2,154.22,153.75,154.06,7088.0,147.031,147.05,146.6019,146.8975,7088.0
2022-02-28 10:45:00,153.98,154.12,153.77,153.85,5547.0,146.8212,146.9547,146.621,146.6972,5547.0
2022-02-28 10:50:00,153.84,153.84,153.51,153.62,4351.0,146.6877,146.6877,146.373,146.4779,4351.0
2022-02-28 10:55:00,153.67,154.03,153.67,153.93,6145.0,146.5256,146.8689,146.5256,146.7735,6145.0
2022-02-28 11:00:00,153.93,154.09,153.74,153.95,4890.0,146.7735,146.9261,146.5924,146.7926,4890.0
2022-02-28 11:05:00,154.05,154.06,153.73,154.02,4855.0,146.8879,146.8975,146.5828,146.8593,4855.0
2022-02-28 11:10:00,153.95,154.4,153.88,154.24,4148.0,146.7926,147.2217,146.7258,147.0691,4148.0
2022-02-28 11:15:00,154.28,154.6,154.27,154.49,5358.0,147.1072,147.4124,147.0977,147.3075,5358.0
2022-02-28 11:20:00,154.57,154.85,154.51,154.85,3881.0,147.3838,147.6507,147.3266,147.6507,3881.0
2022-02-28 11:25:00,154.81,154.88,154.58,154.74,3504.0,147.6126,147.6794,147.3933,147.5459,3504.0
2022-02-28 11:30:00,154.62,154.76,154.55,154.55,3608.0,147.4314,147.5649,147.3647,147.3647,3608.0
2022-02-28 11:35:00,154.51,154.63,154.27,154.34,5823.0,147.3266,147.441,147.0977,147.1645,5823.0
2022-02-28 11:40:00,154.31,154.31,154.11,154.11,1390.0,147.1359,147.1359,146.9452,146.9452,1390.0
2022-02-28 11:45:00,154.13,154.13,153.78,153.86,5142.0,146.9642,146.9642,146.6305,146.7068,5142.0
2022-02-28 11:50:00,153.9,153.98,153.73,153.93,4519.0,146.7449,146.8212,146.5828,146.7735,4519.0
2022-02-28 11:55:00,154.0,154.34,154.0,154.28,6088.0,146.8403,147.1645,146.8403,147.1072,6088.0
2022-02-28 12:00:00,154.32,154.35,153.98,154.05,4068.0,147.1454,147.174,146.8212,146.8879,4068.0
2022-02-28 12:05:00,154.0,154.0,153.36,153.36,1640.0,146.8403,146.8403,146.23,146.23,1640.0
2022-02-28 12:10:00,153.33,153.38,153.15,153.16,2632.0,146.2014,146.2491,146.0298,146.0393,2632.0
2022-02-28 12:15:00,153.22,153.27,152.97,153.07,8252.0,146.0965,146.1442,145.8582,145.9535,8252.0
2022-02-28 12:20:00,153.13,153.13,152.81,152.87,4625.0,146.0107,146.0107,145.7056,145.7628,4625.0
2022-02-28 12:25:00,152.97,153.32,152.97,153.3,5207.0,145.8582,146.1919,145.8582,146.1728,5207.0
2022-02-28 12:30:00,153.32,153.39,153.19,153.24,3697.0,146.1919,146.2586,146.0679,146.1156,3697.0
2022-02-28 12:35:00,153.27,153.44,153.2,153.33,3571.0,146.1442,146.3063,146.0775,146.2014,3571.0
2022-02-28 12:40:00,153.39,153.44,153.1,153.22,6302.0,146.2586,146.3063,145.9821,146.0965,6302.0
2022-02-28 12:45:00,153.15,153.21,152.98,153.1,4793.0,146.0298,146.087,145.8677,145.9821,4793.0
2022-02-28 12:50:00,153.12,153.15,152.71,152.81,3940.0,146.0012,146.0298,145.6102,145.7056,3940.0
2022-02-28 12:55:00,152.88,153.22,152.85,153.21,6974.0,145.7723,146.0965,145.7437,146.087,6974.0
2022-02-28 13:00:00,153.23,153.49,153.17,153.37,8736.0,146.1061,146.354,146.0489,146.2396,8736.0
2022-02-28 13:05:00,153.3,153.52,153.16,153.47,5404.0,146.1728,146.3826,146.0393,146.3349,5404.0
2022-02-28 13:10:00,153.46,153.62,153.36,153.52,7518.0,146.3254,146.4779,146.23,146.3826,7518.0
2022-02-28 13:15:00,153.5,153.52,153.01,153.15,10110.0,146.3635,146.3826,145.8963,146.0298,10110.0
2022-02-28 13:20:00,153.11,153.11,152.85,153.0,5526.0,145.9916,145.9916,145.7437,145.8868,5526.0
2022-02-28 13:25:00,152.93,153.46,152.93,153.2,14217.0,145.82,146.3254,145.82,146.0775,14217.0
2022-02-28 13:30:00,153.13,153.45,153.0,153.06,5994.0,146.0107,146.3158,145.8868,145.944,5994.0
2022-02-28 13:35:00,153.22,153.49,153.16,153.42,3289.0,146.0965,146.354,146.0393,146.2872,3289.0
2022-02-28 13:40:00,153.43,153.61,153.3,153.3,6060.0,146.2968,146.4684,146.1728,146.1728,6060.0
2022-02-28 13:45:00,153.37,153.56,153.11,153.55,5251.0,146.2396,146.4207,145.9916,146.4112,5251.0
2022-02-28 13:50:00,153.57,153.93,153.56,153.73,5015.0,146.4303,146.7735,146.4207,146.5828,5015.0
2022-02-28 13:55:00,153.55,153.74,153.46,153.59,4818.0,146.4112,146.5924,146.3254,146.4493,4818.0
2022-02-28 14:00:00,153.56,153.57,152.86,152.86,5791.0,146.4207,146.4303,145.7533,145.7533,5791.0
2022-02-28 14:05:00,152.93,152.93,152.28,152.29,4583.0,145.82,145.82,145.2002,145.2098,4583.0
2022-02-28 14:10:00,152.29,152.37,152.1,152.36,4693.0,145.2098,145.286,145.0286,145.2765,4693.0
2022-02-28 14:15:00,152.37,152.59,152.21,152.55,6051.0,145.286,145.4958,145.1335,145.4577,6051.0
2022-02-28 14:20:00,152.59,152.59,152.13,152.13,3839.0,145.4958,145.4958,145.0572,145.0572,3839.0
2022-02-28 14:25:00,152.24,152.42,152.19,152.27,3932.0,145.1621,145.3337,145.1144,145.1907,3932.0
2022-02-28 14:30:00,152.37,152.4,152.06,152.22,3522.0,145.286,145.3147,144.9905,145.143,3522.0
2022-02-28 14:35:00,152.2,152.47,152.2,152.25,3635.0,145.124,145.3814,145.124,145.1716,3635.0
2022-02-28 14:40:00,152.25,152.86,152.17,152.84,11512.0,145.1716,145.7533,145.0953,145.7342,11512.0
2022-02-28 14:45:00,152.74,152.82,152.5,152.54,4877.0,145.6388,145.7151,145.41,145.4481,4877.0
2022-02-28 14:50:00,152.6,152.65,152.45,152.63,3787.0,145.5054,145.553,145.3623,145.534,3787.0
2022-02-28 14:55:00,152.58,152.85,152.52,152.76,7003.0,145.4863,145.7437,145.4291,145.6579,7003.0
2022-02-28 15:00:00,152.8,152.82,152.59,152.59,4983.0,145.6961,145.7151,145.4958,145.4958,4983.0
2022-02-28 15:05:00,152.57,152.57,152.13,152.46,7981.0,145.4767,145.4767,145.0572,145.3719,7981.0
2022-02-28 15:10:00,152.42,152.44,152.12,152.28,5890.0,145.3337,145.3528,145.0477,145.2002,5890.0
2022-02-28 15:15:00,152.34,152.52,152.22,152.47,18241.0,145.2574,145.4291,145.143,145.3814,18241.0
2022-02-28 15:20:00,152.48,152.89,152.48,152.83,10228.0,145.3909,145.7819,145.3909,145.7247,10228.0
2022-02-28 15:25:00,152.9,153.01,152.74,152.74,10426.0,145.7914,145.8963,145.6388,145.6388,10426.0
2022-02-28 15:30:00,152.73,152.73,152.45,152.51,17025.0,145.6293,145.6293,145.3623,145.4195,17025.0
2022-02-28 15:35:00,152.53,152.65,152.33,152.56,38071.0,145.4386,145.553,145.2479,145.4672,38071.0
2022-02-28 15:40:00,152.62,153.09,152.62,153.04,15199.0,145.5244,145.9726,145.5244,145.9249,15199.0
2022-02-28 15:45:00,153.09,153.38,153.05,153.27,22273.0,145.9726,146.2491,145.9344,146.1442,22273.0
2022-02-28 15:50:00,153.4,153.8,153.26,153.73,51698.0,146.2682,146.6496,146.1347,146.5828,51698.0
2022-02-28 15:55:00,153.8,154.15,153.76,153.93,91335.0,146.6496,146.9833,146.6114,146.7735,91335.0
2022-03-01 09:30:00,154.39,154.5,153.91,154.12,26974.0,147.2121,147.317,146.7545,146.9547,26974.0
2022-03-01 09:35:00,154.21,154.56,154.06,154.13,16032.0,147.0405,147.3742,146.8975,146.9642,16032.0
2022-03-01 09:40:00,154.18,154.25,153.39,153.39,6301.0,147.0119,147.0786,146.2586,146.2586,6301.0
2022-03-01 09:45:00,153.56,153.75,153.09,153.75,6878.0,146.4207,146.6019,145.9726,146.6019,6878.0
2022-03-01 09:50:00,153.68,153.75,152.5,152.64,12682.0,146.5351,146.6019,145.41,145.5435,12682.0
2022-03-01 09:55:00,152.66,152.66,151.71,151.71,4243.0,145.5626,145.5626,144.6567,144.6567,4243.0
2022-03-01 10:00:00,151.77,152.16,151.29,151.39,5918.0,144.7139,145.0858,144.2563,144.3516,5918.0
2022-03-01 10:05:00,151.36,151.77,151.21,151.42,4438.0,144.323,144.7139,144.18,144.3802,4438.0
2022-03-01 10:10:00,151.22,151.22,150.91,150.96,2809.0,144.1895,144.1895,143.8939,143.9416,2809.0
2022-03-01 10:15:00,150.96,151.27,150.91,151.06,3450.0,143.9416,144.2372,143.8939,144.037,3450.0
2022-03-01 10:20:00,151.03,151.23,150.51,150.64,6364.0,144.0083,144.199,143.5125,143.6365,6364.0
2022-03-01 10:25:00,150.71,151.02,150.53,151.02,13859.0,143.7032,143.9988,143.5316,143.9988,13859.0
2022-03-01 10:30:00,150.98,151.04,150.37,150.47,15712.0,143.9607,144.0179,143.379,143.4744,15712.0
2022-03-01 10:35:00,150.55,150.77,150.26,150.26,2921.0,143.5507,143.7604,143.2741,143.2741,2921.0
2022-03-01 10:40:00,150.25,150.33,150.12,150.14,8146.0,143.2646,143.3409,143.1407,143.1597,8146.0
2022-03-01 10:45:00,150.15,150.16,149.87,150.05,9098.0,143.1693,143.1788,142.9023,143.0739,9098.0
2022-03-01 10:50:00,150.05,150.15,149.96,150.14,7224.0,143.0739,143.1693,142.9881,143.1597,7224.0
2022-03-01 10:55:00,150.09,150.53,149.9,150.52,5656.0,143.112,143.5316,142.9309,143.5221,5656.0
2022-03-01 11:00:00,150.44,151.23,150.41,151.23,4000.0,143.4458,144.199,143.4172,144.199,4000.0
2022-03-01 11:05:00,151.2,151.39,150.99,151.06,7670.0,144.1704,144.3516,143.9702,144.037,7670.0
2022-03-01 11:10:00,151.21,151.47,151.12,151.47,2233.0,144.18,144.4279,144.0942,144.4279,2233.0
2022-03-01 11:15:00,151.55,151.64,151.14,151.15,3082.0,144.5042,144.59,144.1132,144.1228,3082.0
2022-03-01 11:20:00,151.16,151.73,151.16,151.58,3592.0,144.1323,144.6758,144.1323,144.5328,3592.0
2022-03-01 11:25:00,151.65,151.65,151.32,151.44,5421.0,144.5995,144.5995,144.2849,144.3993,5421.0
2022-03-01 11:30:00,151.43,151.48,150.77,150.88,3753.0,144.3898,144.4374,143.7604,143.8653,3753.0
2022-03-01 11:35:00,150.97,150.99,150.71,150.92,3221.0,143.9511,143.9702,143.7032,143.9035,3221.0
2022-03-01 11:40:00,151.17,151.17,150.89,150.92,2846.0,144.1418,144.1418,143.8749,143.9035,2846.0
2022-03-01 11:45:00,150.91,150.91,150.22,150.54,3781.0,143.8939,143.8939,143.236,143.5411,3781.0
2022-03-01 11:50:00,150.55,150.74,150.41,150.65,4561.0,143.5507,143.7318,143.4172,143.646,4561.0
2022-03-01 11:55:00,150.57,150.61,150.37,150.44,2330.0,143.5697,143.6079,143.379,143.4458,2330.0
2022-03-01 12:00:00,150.39,150.48,150.06,150.1,3165.0,143.3981,143.4839,143.0834,143.1216,3165.0
2022-03-01 12:05:00,150.11,150.32,150.11,150.18,3858.0,143.1311,143.3314,143.1311,143.1979,3858.0
2022-03-01 12:10:00,150.23,150.58,150.06,150.58,3578.0,143.2455,143.5793,143.0834,143.5793,3578.0
2022-03-01 12:15:00,150.64,151.01,150.53,150.78,3548.0,143.6365,143.9893,143.5316,143.77,3548.0
2022-03-01 12:20:00,150.88,150.88,150.63,150.78,5301.0,143.8653,143.8653,143.6269,143.77,5301.0
2022-03-01 12:25:00,150.77,150.9,150.62,150.77,4003.0,143.7604,143.8844,143.6174,143.7604,4003.0
2022-03-01 12:30:00,150.82,151.21,150.75,151.01,4198.0,143.8081,144.18,143.7414,143.9893,4198.0
2022-03-01 12:35:00,150.96,151.11,150.8,150.96,3159.0,143.9416,144.0846,143.789,143.9416,3159.0
2022-03-01 12:40:00,151.12,151.31,151.09,151.31,5105.0,144.0942,144.2753,144.0656,144.2753,5105.0
2022-03-01 12:45:00,151.37,151.56,151.19,151.49,5082.0,144.3325,144.5137,144.1609,144.447,5082.0
2022-03-01 12:50:00,151.53,151.73,151.46,151.61,7870.0,144.4851,144.6758,144.4184,144.5614,7870.0
2022-03-01 12:55:00,151.55,151.9,151.46,151.8,5495.0,144.5042,144.8379,144.4184,144.7425,5495.0
2022-03-01 13:00:00,151.68,151.89,151.55,151.83,7636.0,144.6281,144.8284,144.5042,144.7712,7636.0
2022-03-01 13:05:00,151.72,151.75,151.54,151.7,3626.0,144.6663,144.6949,144.4946,144.6472,3626.0
2022-03-01 13:10:00,151.65,151.65,151.07,151.16,4748.0,144.5995,144.5995,144.0465,144.1323,4748.0
2022-03-01 13:15:00,151.2,151.22,150.93,150.93,2842.0,144.1704,144.1895,143.913,143.913,2842.0
2022-03-01 13:20:00,151.02,151.08,150.9,150.93,3579.0,143.9988,144.056,143.8844,143.913,3579.0
2022-03-01 13:25:00,150.8,151.05,150.78,150.97,3026.0,143.789,144.0274,143.77,143.9511,3026.0
2022-03-01 13:30:00,150.97,151.12,150.81,150.99,3707.0,143.9511,144.0942,143.7986,143.9702,3707.0
2022-03-01 13:35:00,151.07,151.32,151.07,151.28,2285.0,144.0465,144.2849,144.0465,144.2467,2285.0
2022-03-01 13:40:00,151.2,151.3,151.01,151.01,4973.0,144.1704,144.2658,143.9893,143.9893,4973.0
2022-03-01 13:45:00,151.09,151.31,150.75,151.03,5250.0,144.0656,144.2753,143.7414,144.0083,5250.0
2022-03-01 13:50:00,151.02,151.33,150.97,151.33,2220.0,143.9988,144.2944,143.9511,144.2944,2220.0
2022-03-01 13:55:00,151.28,151.41,151.13,151.14,3778.0,144.2467,144.3707,144.1037,144.1132,3778.0
2022-03-01 14:00:00,151.25,151.37,151.04,151.32,3429.0,144.2181,144.3325,144.0179,144.2849,3429.0
2022-03-01 14:05:00,151.33,151.5,151.15,151.15,3212.0,144.2944,144.4565,144.1228,144.1228,3212.0
2022-03-01 14:10:00,151.19,151.46,150.92,151.23,7964.0,144.1609,144.4184,143.9035,144.199,7964.0
2022-03-01 14:15:00,151.25,151.68,151.21,151.68,3376.0,144.2181,144.6281,144.18,144.6281,3376.0
2022-03-01 14:20:00,151.72,152.15,151.67,152.04,2880.0,144.6663,145.0763,144.6186,144.9714,2880.0
2022-03-01 14:25:00,152.03,152.26,151.99,152.21,3404.0,144.9619,145.1812,144.9237,145.1335,3404.0
2022-03-01 14:30:00,152.07,152.17,152.0,152.09,2789.0,145.0,145.0953,144.9333,145.0191,2789.0
2022-03-01 14:35:00,152.21,152.48,152.02,152.48,2711.0,145.1335,145.3909,144.9523,145.3909,2711.0
2022-03-01 14:40:00,152.48,152.49,151.91,152.22,9736.0,145.3909,145.4005,144.8474,145.143,9736.0
2022-03-01 14:45:00,152.14,152.31,151.88,151.94,6101.0,145.0667,145.2288,144.8188,144.876,6101.0
2022-03-01 14:50:00,151.93,151.93,151.65,151.74,10958.0,144.8665,144.8665,144.5995,144.6853,10958.0
2022-03-01 14:55:00,151.61,151.73,151.48,151.68,3073.0,144.5614,144.6758,144.4374,144.6281,3073.0
2022-03-01 15:00:00,151.59,152.28,151.59,152.28,3885.0,144.5423,145.2002,144.5423,145.2002,3885.0
2022-03-01 15:05:00,152.35,152.57,152.16,152.26,6852.0,145.267,145.4767,145.0858,145.1812,6852.0
2022-03-01 15:10:00,152.25,152.25,151.93,152.11,3038.0,145.1716,145.1716,144.8665,145.0381,3038.0
2022-03-01 15:15:00,152.16,152.2,151.72,151.81,5283.0,145.0858,145.124,144.6663,144.7521,5283.0
2022-03-01 15:20:00,151.8,151.88,151.65,151.77,3302.0,144.7425,144.8188,144.5995,144.7139,3302.0
2022-03-01 15:25:00,151.79,151.89,151.66,151.67,6263.0,144.733,144.8284,144.6091,144.6186,6263.0
2022-03-01 15:30:00,151.56,151.78,151.3,151.76,11417.0,144.5137,144.7235,144.2658,144.7044,11417.0
2022-03-01 15:35:00,151.78,151.87,151.63,151.78,9572.0,144.7235,144.8093,144.5805,144.7235,9572.0
2022-03-01 15:40:00,151.72,152.13,151.7,151.74,20155.0,144.6663,145.0572,144.6472,144.6853,20155.0
2022-03-01 15:45:00,151.79,151.79,151.16,151.19,28624.0,144.733,144.733,144.1323,144.1609,28624.0
2022-03-01 15:50:00,151.17,151.67,151.05,151.59,35802.0,144.1418,144.6186,144.0274,144.5423,35802.0
2022-03-01 15:55:00,151.57,152.24,151.5,151.97,105042.0,144.5232,145.1621,144.4565,144.9046,105042.0
2022-03-02 09:30:00,153.32,153.98,153.07,153.08,52945.0,146.1919,146.8212,145.9535,145.963,52945.0
2022-03-02 09:35:00,153.72,154.01,153.32,153.86,9795.0,146.5733,146.8498,146.1919,146.7068,9795.0
2022-03-02 09:40:00,154.01,154.7,153.84,154.61,11192.0,146.8498,147.5077,146.6877,147.4219,11192.0
2022-03-02 09:45:00,154.43,155.06,154.43,154.89,5455.0,147.2503,147.851,147.2503,147.6889,5455.0
2022-03-02 09:50:00,154.8,155.07,154.61,154.71,17511.0,147.6031,147.8605,147.4219,147.5173,17511.0
2022-03-02 09:55:00,154.78,155.05,154.55,154.98,9657.0,147.584,147.8415,147.3647,147.7747,9657.0
2022-03-02 10:00:00,155.05,155.05,154.61,154.8,12744.0,147.8415,147.8415,147.4219,147.6031,12744.0
2022-03-02 10:05:00,154.89,154.96,154.04,154.3,22067.0,147.6889,147.7556,146.8784,147.1263,22067.0
2022-03-02 10:10:00,154.23,154.72,154.05,154.5,26643.0,147.0596,147.5268,146.8879,147.317,26643.0
2022-03-02 10:15:00,154.44,154.87,154.42,154.58,40387.0,147.2598,147.6698,147.2407,147.3933,40387.0
2022-03-02 10:20:00,154.59,155.14,154.58,154.9,13068.0,147.4028,147.9273,147.3933,147.6984,13068.0
2022-03-02 10:25:00,154.91,155.71,154.72,155.4,12459.0,147.708,148.4708,147.5268,148.1752,12459.0
2022-03-02 10:30:00,155.44,155.47,154.62,154.93,12224.0,148.2133,148.2419,147.4314,147.727,12224.0
2022-03-02 10:35:00,154.87,155.47,154.85,155.25,14221.0,147.6698,148.2419,147.6507,148.0322,14221.0
2022-03-02 10:40:00,155.35,155.35,154.94,155.12,7304.0,148.1275,148.1275,147.7366,147.9082,7304.0
2022-03-02 10:45:00,155.16,155.25,154.78,155.22,9929.0,147.9463,148.0322,147.584,148.0035,9929.0
2022-03-02 10:50:00,155.12,155.18,154.37,154.37,7997.0,147.9082,147.9654,147.1931,147.1931,7997.0
2022-03-02 10:55:00,154.21,154.96,154.21,154.96,11804.0,147.0405,147.7556,147.0405,147.7556,11804.0
2022-03-02 11:00:00,154.96,155.58,154.77,155.43,12214.0,147.7556,148.3468,147.5745,148.2038,12214.0
2022-03-02 11:05:00,155.45,155.52,155.09,155.09,14279.0,148.2229,148.2896,147.8796,147.8796,14279.0
2022-03-02 11:10:00,155.13,155.23,154.91,155.18,14341.0,147.9177,148.0131,147.708,147.9654,14341.0
2022-03-02 11:15:00,155.18,155.23,154.77,154.92,8905.0,147.9654,148.0131,147.5745,147.7175,8905.0
2022-03-02 11:20:00,154.98,155.09,154.86,155.03,6692.0,147.7747,147.8796,147.6603,147.8224,6692.0
2022-03-02 11:25:00,155.07,155.32,154.98,155.02,6950.0,147.8605,148.0989,147.7747,147.8128,6950.0
2022-03-02 11:30:00,155.03,155.53,155.0,155.32,5771.0,147.8224,148.2991,147.7938,148.0989,5771.0
2022-03-02 11:35:00,155.09,155.09,154.68,155.0,4786.0,147.8796,147.8796,147.4887,147.7938,4786.0
2022-03-02 11:40:00,155.03,155.15,154.81,154.81,7744.0,147.8224,147.9368,147.6126,147.6126,7744.0
2022-03-02 11:45:00,154.81,155.36,154.81,154.93,6034.0,147.6126,148.137,147.6126,147.727,6034.0
2022-03-02 11:50:00,154.93,155.1,154.89,154.9,5591.0,147.727,147.8891,147.6889,147.6984,5591.0
2022-03-02 11:55:00,154.81,154.94,154.68,154.83,4495.0,147.6126,147.7366,147.4887,147.6317,4495.0
2022-03-02 12:00:00,154.81,155.1,154.79,155.05,3811.0,147.6126,147.8891,147.5935,147.8415,3811.0
2022-03-02 12:05:00,155.0,155.28,154.86,155.25,4397.0,147.7938,148.0608,147.6603,148.0322,4397.0
2022-03-02 12:10:00,155.27,155.48,154.79,155.0,5826.0,148.0512,148.2515,147.5935,147.7938,5826.0
2022-03-02 12:15:00,155.04,155.23,154.9,155.23,4198.0,147.8319,148.0131,147.6984,148.0131,4198.0
2022-03-02 12:20:00,155.16,155.2,155.06,155.08,4695.0,147.9463,147.9845,147.851,147.8701,4695.0
2022-03-02 12:25:00,155.08,155.38,154.94,155.38,3442.0,147.8701,148.1561,147.7366,148.1561,3442.0
2022-03-02 12:30:00,155.36,155.47,155.31,155.42,3892.0,148.137,148.2419,148.0894,148.1942,3892.0
2022-03-02 12:35:00,155.4,155.4,155.2,155.32,5966.0,148.1752,148.1752,147.9845,148.0989,5966.0
2022-03-02 12:40:00,155.27,155.29,154.98,155.16,3583.0,148.0512,148.0703,147.7747,147.9463,3583.0
2022-03-02 12:45:00,155.17,155.31,155.0,155.31,7302.0,147.9559,148.0894,147.7938,148.0894,7302.0
2022-03-02 12:50:00,155.33,155.33,155.03,155.15,11435.0,148.1084,148.1084,147.8224,147.9368,11435.0
2022-03-02 12:55:00,155.19,155.19,155.04,155.14,7431.0,147.9749,147.9749,147.8319,147.9273,7431.0
2022-03-02 13:00:00,155.16,155.56,155.15,155.52,8732.0,147.9463,148.3277,147.9368,148.2896,8732.0
2022-03-02 13:05:00,155.56,155.64,155.28,155.4,11944.0,148.3277,148.404,148.0608,148.1752,11944.0
2022-03-02 13:10:00,155.36,155.43,155.02,155.09,10138.0,148.137,148.2038,147.8128,147.8796,10138.0
2022-03-02 13:15:00,155.16,155.18,155.01,155.01,3549.0,147.9463,147.9654,147.8033,147.8033,3549.0
2022-03-02 13:20:00,155.08,155.29,155.06,155.11,4891.0,147.8701,148.0703,147.851,147.8987,4891.0
2022-03-02 13:25:00,155.1,155.26,155.1,155.22,2689.0,147.8891,148.0417,147.8891,148.0035,2689.0
2022-03-02 13:30:00,155.22,155.5,155.21,155.43,2843.0,148.0035,148.2705,147.994,148.2038,2843.0
2022-03-02 13:35:00,155.47,155.61,155.43,155.57,4398.0,148.2419,148.3754,148.2038,148.3373,4398.0
2022-03-02 13:40:00,155.65,155.67,155.37,155.39,6010.0,148.4136,148.4326,148.1466,148.1656,6010.0
2022-03-02 13:45:00,155.39,155.45,155.27,155.31,2797.0,148.1656,148.2229,148.0512,148.0894,2797.0
2022-03-02 13:50:00,155.35,155.69,155.35,155.61,2539.0,148.1275,148.4517,148.1275,148.3754,2539.0
2022-03-02 13:55:00,155.62,155.74,155.47,155.53,4240.0,148.3849,148.4994,148.2419,148.2991,4240.0
2022-03-02 14:00:00,155.52,155.75,155.41,155.74,3169.0,148.2896,148.5089,148.1847,148.4994,3169.0
2022-03-02 14:05:00,155.71,155.85,155.67,155.71,4705.0,148.4708,148.6043,148.4326,148.4708,4705.0
2022-03-02 14:10:00,155.68,155.76,155.61,155.65,3005.0,148.4422,148.5184,148.3754,148.4136,3005.0
2022-03-02 14:15:00,155.66,155.67,155.51,155.55,4717.0,148.4231,148.4326,148.2801,148.3182,4717.0
2022-03-02 14:20:00,155.61,155.63,155.26,155.34,3351.0,148.3754,148.3945,148.0417,148.118,3351.0
2022-03-02 14:25:00,155.29,155.29,155.05,155.28,5768.0,148.0703,148.0703,147.8415,148.0608,5768.0
2022-03-02 14:30:00,155.26,155.41,155.21,155.41,5438.0,148.0417,148.1847,147.994,148.1847,5438.0
2022-03-02 14:35:00,155.48,155.58,155.34,155.42,5028.0,148.2515,148.3468,148.118,148.1942,5028.0
2022-03-02 14:40:00,155.46,155.53,155.42,155.52,5532.0,148.2324,148.2991,148.1942,148.2896,5532.0
2022-03-02 14:45:00,155.49,155.49,155.11,155.31,5599.0,148.261,148.261,147.8987,148.0894,5599.0
2022-03-02 14:50:00,155.34,155.4,155.09,155.1,6644.0,148.118,148.1752,147.8796,147.8891,6644.0
2022-03-02 14:55:00,155.23,155.24,155.07,155.19,8066.0,148.0131,148.0226,147.8605,147.9749,8066.0
2022-03-02 15:00:00,155.17,155.42,155.09,155.4,4479.0,147.9559,148.1942,147.8796,148.1752,4479.0
2022-03-02 15:05:00,155.36,155.38,155.15,155.22,5237.0,148.137,148.1561,147.9368,148.0035,5237.0
2022-03-02 15:10:00,155.19,155.35,155.15,155.17,6916.0,147.9749,148.1275,147.9368,147.9559,6916.0
2022-03-02 15:15:00,155.21,155.33,155.05,155.31,3995.0,147.994,148.1084,147.8415,148.0894,3995.0
2022-03-02 15:20:00,155.27,155.27,155.1,155.11,5235.0,148.0512,148.0512,147.8891,147.8987,5235.0
2022-03-02 15:25:00,155.13,155.23,154.98,155.2,6413.0,147.9177,148.0131,147.7747,147.9845,6413.0
2022-03-02 15:30:00,155.2,155.34,155.03,155.23,11036.0,147.9845,148.118,147.8224,148.0131,11036.0
2022-03-02 15:35:00,155.26,155.27,154.97,154.97,20068.0,148.0417,148.0512,147.7652,147.7652,20068.0
2022-03-02 15:40:00,154.98,155.16,154.78,154.78,14764.0,147.7747,147.9463,147.584,147.584,14764.0
2022-03-02 15:45:00,154.82,155.21,154.81,155.15,29317.0,147.6221,147.994,147.6126,147.9368,29317.0
2022-03-02 15:50:00,155.2,155.35,154.96,155.08,33901.0,147.9845,148.1275,147.7556,147.8701,33901.0
2022-03-02 15:55:00,155.06,155.26,154.95,155.22,185926.0,147.851,148.0417,147.7461,148.0035,185926.0
2022-03-03 09:30:00,156.21,156.68,155.83,156.35,13265.0,149.5909,150.041,149.227,149.725,13265.0
2022-03-03 09:35:00,155.58,155.73,155.52,155.73,3410.0,148.9876,149.1312,148.9301,149.1312,3410.0
2022-03-03 09:40:00,155.78,155.87,154.85,155.35,11873.0,149.1791,149.2653,148.2885,148.7673,11873.0
2022-03-03 09:45:00,155.27,155.58,154.71,154.74,6026.0,148.6907,148.9876,148.1545,148.1832,6026.0
2022-03-03 09:50:00,154.94,155.18,154.61,155.17,14387.0,148.3747,148.6045,148.0587,148.595,14387.0
2022-03-03 09:55:00,155.13,155.57,155.13,155.33,5618.0,148.5567,148.978,148.5567,148.7482,5618.0
2022-03-03 10:00:00,155.22,155.3,155.02,155.25,12838.0,148.6429,148.7195,148.4513,148.6716,12838.0
2022-03-03 10:05:00,155.26,155.34,155.01,155.28,14297.0,148.6812,148.7578,148.4417,148.7003,14297.0
2022-03-03 10:10:00,155.28,155.33,154.94,155.27,10450.0,148.7003,148.7482,148.3747,148.6907,10450.0
2022-03-03 10:15:00,155.19,155.34,154.98,155.33,10771.0,148.6141,148.7578,148.413,148.7482,10771.0
2022-03-03 10:20:00,155.22,155.24,155.03,155.24,5921.0,148.6429,148.662,148.4609,148.662,5921.0
2022-03-03 10:25:00,155.25,155.37,154.93,155.07,12193.0,148.6716,148.7865,148.3651,148.4992,12193.0
2022-03-03 10:30:00,155.05,155.15,154.89,154.96,10348.0,148.4801,148.5758,148.3268,148.3939,10348.0
2022-03-03 10:35:00,154.96,155.07,154.66,154.91,14380.0,148.3939,148.4992,148.1066,148.346,14380.0
2022-03-03 10:40:00,154.96,155.32,154.73,155.05,14427.0,148.3939,148.7386,148.1736,148.4801,14427.0
2022-03-03 10:45:00,155.16,155.16,154.77,154.97,10877.0,148.5854,148.5854,148.2119,148.4034,10877.0
2022-03-03 10:50:00,154.94,155.13,154.09,154.32,101878.0,148.3747,148.5567,147.5607,147.781,101878.0
2022-03-03 10:55:00,154.35,154.56,153.95,154.1,20253.0,147.8097,148.0108,147.4267,147.5703,20253.0
2022-03-03 11:00:00,154.12,154.26,154.01,154.26,11494.0,147.5895,147.7235,147.4841,147.7235,11494.0
2022-03-03 11:05:00,154.2,154.4,154.05,154.33,11685.0,147.6661,147.8576,147.5224,147.7906,11685.0
2022-03-03 11:10:00,154.22,154.22,153.92,154.05,9252.0,147.6852,147.6852,147.3979,147.5224,9252.0
2022-03-03 11:15:00,153.97,154.03,153.75,154.02,9039.0,147.4458,147.5033,147.2351,147.4937,9039.0
2022-03-03 11:20:00,154.03,154.32,153.94,154.32,12052.0,147.5033,147.781,147.4171,147.781,12052.0
2022-03-03 11:25:00,154.21,154.37,154.16,154.3,4102.0,147.6756,147.8289,147.6278,147.7618,4102.0
2022-03-03 11:30:00,154.37,154.53,154.27,154.34,22238.0,147.8289,147.9821,147.7331,147.8001,22238.0
2022-03-03 11:35:00,154.33,154.48,154.12,154.31,9223.0,147.7906,147.9342,147.5895,147.7714,9223.0
2022-03-03 11:40:00,154.31,154.9,154.31,154.8,17808.0,147.7714,148.3364,147.7714,148.2406,17808.0
2022-03-03 11:45:00,154.79,154.86,154.72,154.75,14505.0,148.2311,148.2981,148.164,148.1928,14505.0
2022-03-03 11:50:00,154.81,154.86,154.65,154.84,9698.0,148.2502,148.2981,148.097,148.279,9698.0
2022-03-03 11:55:00,154.78,154.86,154.46,154.72,6979.0,148.2215,148.2981,147.9151,148.164,6979.0
2022-03-03 12:00:00,154.62,154.82,154.57,154.73,6020.0,148.0683,148.2598,148.0204,148.1736,6020.0
2022-03-03 12:05:00,154.7,155.0,154.66,155.0,11440.0,148.1449,148.4322,148.1066,148.4322,11440.0
2022-03-03 12:10:00,154.96,155.06,154.73,154.89,48484.0,148.3939,148.4896,148.1736,148.3268,48484.0
2022-03-03 12:15:00,154.87,155.14,154.67,155.07,26480.0,148.3077,148.5662,148.1162,148.4992,26480.0
2022-03-03 12:20:00,155.04,155.12,154.97,154.97,29190.0,148.4705,148.5471,148.4034,148.4034,29190.0
2022-03-03 12:25:00,155.05,155.05,154.69,154.69,27922.0,148.4801,148.4801,148.1353,148.1353,27922.0
2022-03-03 12:30:00,154.74,155.65,154.74,155.21,17433.0,148.1832,149.0546,148.1832,148.6333,17433.0
2022-03-03 12:35:00,155.11,155.45,155.06,155.22,9597.0,148.5375,148.8631,148.4896,148.6429,9597.0
2022-03-03 12:40:00,155.27,155.3,154.97,155.09,4065.0,148.6907,148.7195,148.4034,148.5184,4065.0
2022-03-03 12:45:00,155.19,155.19,154.81,155.1,4028.0,148.6141,148.6141,148.2502,148.5279,4028.0
2022-03-03 12:50:00,155.13,155.14,154.98,155.08,3815.0,148.5567,148.5662,148.413,148.5088,3815.0
2022-03-03 12:55:00,155.08,155.22,154.96,155.1,4102.0,148.5088,148.6429,148.3939,148.5279,4102.0
2022-03-03 13:00:00,155.04,155.19,155.03,155.08,5492.0,148.4705,148.6141,148.4609,148.5088,5492.0
2022-03-03 13:05:00,155.1,155.26,154.94,155.05,5224.0,148.5279,148.6812,148.3747,148.4801,5224.0
2022-03-03 13:10:00,155.07,155.2,155.04,155.12,2229.0,148.4992,148.6237,148.4705,148.5471,2229.0
2022-03-03 13:15:00,155.23,155.38,155.09,155.38,4245.0,148.6524,148.7961,148.5184,148.7961,4245.0
2022-03-03 13:20:00,155.25,155.27,155.14,155.17,1856.0,148.6716,148.6907,148.5662,148.595,1856.0
2022-03-03 13:25:00,155.24,155.28,155.12,155.2,3789.0,148.662,148.7003,148.5471,148.6237,3789.0
2022-03-03 13:30:00,155.16,155.16,154.84,154.94,6446.0,148.5854,148.5854,148.279,148.3747,6446.0
2022-03-03 13:35:00,154.98,155.28,154.98,155.07,1643.0,148.413,148.7003,148.413,148.4992,1643.0
2022-03-03 13:40:00,155.12,155.13,154.87,155.09,4747.0,148.5471,148.5567,148.3077,148.5184,4747.0
2022-03-03 13:45:00,155.01,155.16,154.9,155.08,26254.0,148.4417,148.5854,148.3364,148.5088,26254.0
2022-03-03 13:50:00,155.11,155.27,155.1,155.17,2412.0,148.5375,148.6907,148.5279,148.595,2412.0
2022-03-03 13:55:00,155.25,155.38,155.14,155.14,25556.0,148.6716,148.7961,148.5662,148.5662,25556.0
2022-03-03 14:00:00,155.17,155.33,155.08,155.08,3101.0,148.595,148.7482,148.5088,148.5088,3101.0
2022-03-03 14:05:00,155.04,155.21,155.0,155.0,3452.0,148.4705,148.6333,148.4322,148.4322,3452.0
2022-03-03 14:10:00,155.01,155.41,154.89,155.37,8415.0,148.4417,148.8248,148.3268,148.7865,8415.0
2022-03-03 14:15:00,155.3,155.38,155.24,155.25,1500.0,148.7195,148.7961,148.662,148.6716,1500.0
2022-03-03 14:20:00,155.15,155.15,154.99,155.12,2236.0,148.5758,148.5758,148.4226,148.5471,2236.0
2022-03-03 14:25:00,155.11,155.27,155.04,155.04,1807.0,148.5375,148.6907,148.4705,148.4705,1807.0
2022-03-03 14:30:00,155.06,155.08,154.97,155.08,5644.0,148.4896,148.5088,148.4034,148.5088,5644.0
2022-03-03 14:35:00,155.09,155.15,155.04,155.04,8001.0,148.5184,148.5758,148.4705,148.4705,8001.0
2022-03-03 14:40:00,155.11,155.32,155.07,155.08,1852.0,148.5375,148.7386,148.4992,148.5088,1852.0
2022-03-03 14:45:00,155.07,155.14,154.97,154.97,4955.0,148.4992,148.5662,148.4034,148.4034,4955.0
2022-03-03 14:50:00,155.01,155.01,154.6,154.75,7502.0,148.4417,148.4417,148.0491,148.1928,7502.0
2022-03-03 14:55:00,154.79,154.9,154.66,154.87,11794.0,148.2311,148.3364,148.1066,148.3077,11794.0
2022-03-03 15:00:00,154.76,154.79,154.33,154.33,44235.0,148.2023,148.2311,147.7906,147.7906,44235.0
2022-03-03 15:05:00,154.35,154.65,154.35,154.6,8703.0,147.8097,148.097,147.8097,148.0491,8703.0
2022-03-03 15:10:00,154.62,154.74,154.53,154.72,7938.0,148.0683,148.1832,147.9821,148.164,7938.0
2022-03-03 15:15:00,154.73,155.1,154.67,155.07,11434.0,148.1736,148.5279,148.1162,148.4992,11434.0
2022-03-03 15:20:00,155.04,155.17,154.92,155.07,7126.0,148.4705,148.595,148.3556,148.4992,7126.0
2022-03-03 15:25:00,155.09,155.34,155.07,155.34,4900.0,148.5184,148.7578,148.4992,148.7578,4900.0
2022-03-03 15:30:00,155.31,155.31,154.88,155.04,9772.0,148.729,148.729,148.3173,148.4705,9772.0
2022-03-03 15:35:00,155.01,155.19,154.83,155.06,16492.0,148.4417,148.6141,148.2694,148.4896,16492.0
2022-03-03 15:40:00,155.09,155.14,154.9,154.91,45520.0,148.5184,148.5662,148.3364,148.346,45520.0
2022-03-03 15:45:00,154.89,155.12,154.8,155.09,70687.0,148.3268,148.5471,148.2406,148.5184,70687.0
2022-03-03 15:50:00,155.06,155.31,154.81,155.06,22016.0,148.4896,148.729,148.2502,148.4896,22016.0
2022-03-03 15:55:00,155.05,155.16,154.84,155.11,89894.0,148.4801,148.5854,148.279,148.5375,89894.0
2022-03-04 09:30:00,153.21,153.94,153.21,153.89,15760.0,146.718,147.4171,146.718,147.3692,15760.0
2022-03-04 09:35:00,153.92,154.56,153.92,154.11,28712.0,147.3979,148.0108,147.3979,147.5799,28712.0
2022-03-04 09:40:00,154.11,154.42,153.94,154.11,40716.0,147.5799,147.8767,147.4171,147.5799,40716.0
2022-03-04 09:45:00,154.09,154.13,153.14,153.16,7960.0,147.5607,147.599,146.651,146.6701,7960.0
2022-03-04 09:50:00,153.17,153.66,153.13,153.48,5104.0,146.6797,147.149,146.6414,146.9766,5104.0
2022-03-04 09:55:00,153.43,153.6,153.12,153.56,10320.0,146.9287,147.0915,146.6318,147.0532,10320.0
2022-03-04 10:00:00,153.49,153.6,153.24,153.36,5421.0,146.9862,147.0915,146.7467,146.8617,5421.0
2022-03-04 10:05:00,153.23,153.28,152.58,152.59,2374.0,146.7372,146.7851,146.1147,146.1243,2374.0
2022-03-04 10:10:00,152.64,152.72,152.15,152.32,11534.0,146.1722,146.2488,145.7029,145.8657,11534.0
2022-03-04 10:15:00,152.32,152.52,151.91,152.12,10569.0,145.8657,146.0573,145.4731,145.6742,10569.0
2022-03-04 10:20:00,152.08,152.39,152.05,152.1,5076.0,145.6359,145.9328,145.6072,145.6551,5076.0
2022-03-04 10:25:00,152.02,152.3,152.01,152.24,6688.0,145.5784,145.8466,145.5689,145.7891,6688.0
2022-03-04 10:30:00,152.24,152.26,152.06,152.26,1989.0,145.7891,145.8083,145.6167,145.8083,1989.0
2022-03-04 10:35:00,152.32,152.81,152.32,152.68,7812.0,145.8657,146.335,145.8657,146.2105,7812.0
2022-03-04 10:40:00,152.63,152.63,151.8,151.8,3429.0,146.1626,146.1626,145.3678,145.3678,3429.0
2022-03-04 10:45:00,151.74,151.85,151.59,151.78,4261.0,145.3103,145.4156,145.1667,145.3486,4261.0
2022-03-04 10:50:00,151.69,151.86,151.67,151.73,21669.0,145.2624,145.4252,145.2433,145.3007,21669.0
2022-03-04 10:55:00,151.63,151.66,151.06,151.32,4572.0,145.205,145.2337,144.6591,144.9081,4572.0
2022-03-04 11:00:00,151.34,151.5,151.11,151.11,5945.0,144.9273,145.0805,144.707,144.707,5945.0
2022-03-04 11:05:00,151.12,151.23,151.04,151.18,8405.0,144.7166,144.8219,144.64,144.774,8405.0
2022-03-04 11:10:00,151.22,151.27,150.93,151.03,11557.0,144.8123,144.8602,144.5346,144.6304,11557.0
2022-03-04 11:15:00,150.99,151.1,150.79,150.97,16668.0,144.5921,144.6974,144.4006,144.5729,16668.0
2022-03-04 11:20:00,150.97,150.97,150.71,150.82,15825.0,144.5729,144.5729,144.324,144.4293,15825.0
2022-03-04 11:25:00,150.78,150.86,150.7,150.76,15865.0,144.391,144.4676,144.3144,144.3718,15865.0
2022-03-04 11:30:00,150.78,150.84,150.6,150.83,7493.0,144.391,144.4484,144.2186,144.4389,7493.0
2022-03-04 11:35:00,150.81,150.81,150.32,150.72,14261.0,144.4197,144.4197,143.9505,144.3335,14261.0
2022-03-04 11:40:00,150.74,151.16,150.7,151.16,3953.0,144.3527,144.7549,144.3144,144.7549,3953.0
2022-03-04 11:45:00,151.14,151.33,151.12,151.19,3571.0,144.7357,144.9177,144.7166,144.7836,3571.0
2022-03-04 11:50:00,151.25,151.25,150.87,150.93,4407.0,144.8411,144.8411,144.4772,144.5346,4407.0
2022-03-04 11:55:00,150.95,150.97,150.6,150.74,2450.0,144.5538,144.5729,144.2186,144.3527,2450.0
2022-03-04 12:00:00,150.74,150.74,150.51,150.54,3926.0,144.3527,144.3527,144.1324,144.1612,3926.0
2022-03-04 12:05:00,150.59,151.03,150.56,150.98,3591.0,144.209,144.6304,144.1803,144.5825,3591.0
2022-03-04 12:10:00,151.28,151.62,151.22,151.62,6963.0,144.8698,145.1954,144.8123,145.1954,6963.0
2022-03-04 12:15:00,151.53,152.0,151.51,151.73,5265.0,145.1092,145.5593,145.0901,145.3007,5265.0
2022-03-04 12:20:00,151.77,151.8,151.22,151.22,4443.0,145.339,145.3678,144.8123,144.8123,4443.0
2022-03-04 12:25:00,151.29,151.52,151.24,151.52,4074.0,144.8794,145.0996,144.8315,145.0996,4074.0
2022-03-04 12:30:00,151.55,151.64,151.47,151.47,1454.0,145.1284,145.2145,145.0517,145.0517,1454.0
2022-03-04 12:35:00,151.54,151.55,151.35,151.44,4970.0,145.1188,145.1284,144.9368,145.023,4970.0
2022-03-04 12:40:00,151.45,151.45,151.22,151.3,3781.0,145.0326,145.0326,144.8123,144.889,3781.0
2022-03-04 12:45:00,151.25,151.29,151.17,151.26,2768.0,144.8411,144.8794,144.7645,144.8506,2768.0
2022-03-04 12:50:00,151.4,151.4,151.14,151.23,4518.0,144.9847,144.9847,144.7357,144.8219,4518.0
2022-03-04 12:55:00,151.27,151.59,151.27,151.52,4219.0,144.8602,145.1667,144.8602,145.0996,4219.0
2022-03-04 13:00:00,151.64,151.92,151.64,151.92,3393.0,145.2145,145.4827,145.2145,145.4827,3393.0
2022-03-04 13:05:00,151.96,152.14,151.92,152.12,3516.0,145.521,145.6934,145.4827,145.6742,3516.0
2022-03-04 13:10:00,152.07,152.08,151.68,151.68,4199.0,145.6263,145.6359,145.2529,145.2529,4199.0
2022-03-04 13:15:00,151.67,151.76,151.25,151.38,3203.0,145.2433,145.3295,144.8411,144.9656,3203.0
2022-03-04 13:20:00,151.43,151.64,151.24,151.32,3261.0,145.0134,145.2145,144.8315,144.9081,3261.0
2022-03-04 13:25:00,151.41,151.63,151.4,151.43,3332.0,144.9943,145.205,144.9847,145.0134,3332.0
2022-03-04 13:30:00,151.41,151.65,151.36,151.52,4309.0,144.9943,145.2241,144.9464,145.0996,4309.0
2022-03-04 13:35:00,151.54,151.75,151.54,151.75,4615.0,145.1188,145.3199,145.1188,145.3199,4615.0
2022-03-04 13:40:00,151.75,151.75,151.33,151.44,7367.0,145.3199,145.3199,144.9177,145.023,7367.0
2022-03-04 13:45:00,151.41,151.41,151.23,151.31,5055.0,144.9943,144.9943,144.8219,144.8985,5055.0
2022-03-04 13:50:00,151.34,151.51,151.34,151.43,2928.0,144.9273,145.0901,144.9273,145.0134,2928.0
2022-03-04 13:55:00,151.43,151.54,151.27,151.3,7229.0,145.0134,145.1188,144.8602,144.889,7229.0
2022-03-04 14:00:00,151.35,151.47,151.1,151.29,5282.0,144.9368,145.0517,144.6974,144.8794,5282.0
2022-03-04 14:05:00,151.29,151.41,151.19,151.28,7048.0,144.8794,144.9943,144.7836,144.8698,7048.0
2022-03-04 14:10:00,151.26,151.26,151.05,151.13,2224.0,144.8506,144.8506,144.6495,144.7262,2224.0
2022-03-04 14:15:00,151.18,151.25,151.02,151.24,5573.0,144.774,144.8411,144.6208,144.8315,5573.0
2022-03-04 14:20:00,151.21,151.81,151.21,151.74,3014.0,144.8028,145.3773,144.8028,145.3103,3014.0
2022-03-04 14:25:00,151.76,151.98,151.52,151.73,5189.0,145.3295,145.5401,145.0996,145.3007,5189.0
2022-03-04 14:30:00,151.63,151.91,151.63,151.78,5707.0,145.205,145.4731,145.205,145.3486,5707.0
2022-03-04 14:35:00,151.72,151.75,151.57,151.63,6957.0,145.2912,145.3199,145.1475,145.205,6957.0
2022-03-04 14:40:00,151.61,151.61,151.17,151.17,5094.0,145.1858,145.1858,144.7645,144.7645,5094.0
2022-03-04 14:45:00,151.06,151.23,150.88,150.89,2749.0,144.6591,144.8219,144.4867,144.4963,2749.0
2022-03-04 14:50:00,150.82,151.05,150.74,150.8,6233.0,144.4293,144.6495,144.3527,144.4101,6233.0
2022-03-04 14:55:00,150.79,150.81,150.42,150.42,3426.0,144.4006,144.4197,144.0462,144.0462,3426.0
2022-03-04 15:00:00,150.5,151.12,150.5,151.06,12173.0,144.1229,144.7166,144.1229,144.6591,12173.0
2022-03-04 15:05:00,151.05,151.26,150.94,151.01,12090.0,144.6495,144.8506,144.5442,144.6112,12090.0
2022-03-04 15:10:00,151.03,151.12,150.75,150.75,6240.0,144.6304,144.7166,144.3623,144.3623,6240.0
2022-03-04 15:15:00,150.76,151.13,150.76,150.85,7049.0,144.3718,144.7262,144.3718,144.458,7049.0
2022-03-04 15:20:00,150.89,150.92,150.73,150.85,10298.0,144.4963,144.5251,144.3431,144.458,10298.0
2022-03-04 15:25:00,150.81,151.22,150.79,150.87,12298.0,144.4197,144.8123,144.4006,144.4772,12298.0
2022-03-04 15:30:00,150.81,150.98,150.69,150.83,15550.0,144.4197,144.5825,144.3048,144.4389,15550.0
2022-03-04 15:35:00,150.8,150.88,150.46,150.57,10508.0,144.4101,144.4867,144.0845,144.1899,10508.0
2022-03-04 15:40:00,150.59,150.85,150.45,150.62,19829.0,144.209,144.458,144.075,144.2378,19829.0
2022-03-04 15:45:00,150.61,150.93,150.41,150.42,26293.0,144.2282,144.5346,144.0367,144.0462,26293.0
2022-03-04 15:50:00,150.44,151.09,150.38,151.07,37731.0,144.0654,144.6879,144.0079,144.6687,37731.0
2022-03-04 15:55:00,151.04,151.46,151.02,151.26,77584.0,144.64,145.0422,144.6208,144.8506,77584.0
2022-03-07 09:30:00,151.28,151.28,150.45,150.66,17138.0,144.8698,144.8698,144.075,144.2761,17138.0
2022-03-07 09:35:00,150.72,150.72,150.24,150.55,7033.0,144.3335,144.3335,143.8739,144.1707,7033.0
2022-03-07 09:40:00,150.56,151.21,150.56,150.87,10198.0,144.1803,144.8028,144.1803,144.4772,10198.0
2022-03-07 09:45:00,150.79,151.02,150.52,150.79,12621.0,144.4006,144.6208,144.142,144.4006,12621.0
2022-03-07 09:50:00,150.79,151.34,150.55,151.28,9982.0,144.4006,144.9273,144.1707,144.8698,9982.0
2022-03-07 09:55:00,151.22,151.8,150.78,150.83,8268.0,144.8123,145.3678,144.391,144.4389,8268.0
2022-03-07 10:00:00,150.81,150.99,150.62,150.63,15085.0,144.4197,144.5921,144.2378,144.2473,15085.0
2022-03-07 10:05:00,150.62,151.27,150.61,151.13,9556.0,144.2378,144.8602,144.2282,144.7262,9556.0
2022-03-07 10:10:00,151.04,151.18,150.26,150.35,4785.0,144.64,144.774,143.893,143.9792,4785.0
2022-03-07 10:15:00,150.4,150.55,150.27,150.31,6971.0,144.0271,144.1707,143.9026,143.9409,6971.0
2022-03-07 10:20:00,150.36,150.44,149.86,149.97,4406.0,143.9888,144.0654,143.51,143.6153,4406.0
2022-03-07 10:25:00,149.93,150.02,149.73,149.91,6204.0,143.577,143.6632,143.3855,143.5579,6204.0
2022-03-07 10:30:00,149.9,150.0,149.5,149.83,6842.0,143.5483,143.644,143.1652,143.4812,6842.0
2022-03-07 10:35:00,149.79,149.79,148.76,148.79,12111.0,143.4429,143.4429,142.4566,142.4853,12111.0
2022-03-07 10:40:00,148.76,149.03,148.75,148.93,7829.0,142.4566,142.7151,142.447,142.6194,7829.0
2022-03-07 10:45:00,148.93,149.47,148.86,149.43,7322.0,142.6194,143.1365,142.5523,143.0982,7322.0
2022-03-07 10:50:00,149.33,149.78,149.04,149.09,5132.0,143.0024,143.4334,142.7247,142.7726,5132.0
2022-03-07 10:55:00,149.12,149.13,148.76,149.04,6752.0,142.8013,142.8109,142.4566,142.7247,6752.0
2022-03-07 11:00:00,149.02,149.02,148.47,148.47,6804.0,142.7056,142.7056,142.1789,142.1789,6804.0
2022-03-07 11:05:00,148.47,148.76,148.41,148.5,6281.0,142.1789,142.4566,142.1214,142.2076,6281.0
2022-03-07 11:10:00,148.46,148.46,147.75,147.83,7981.0,142.1693,142.1693,141.4894,141.566,7981.0
2022-03-07 11:15:00,147.79,148.04,147.56,147.82,9028.0,141.5277,141.7671,141.3074,141.5564,9028.0
2022-03-07 11:20:00,147.82,147.83,147.54,147.66,7019.0,141.5564,141.566,141.2883,141.4032,7019.0
2022-03-07 11:25:00,147.6,147.81,147.49,147.5,5520.0,141.3457,141.5468,141.2404,141.25,5520.0
2022-03-07 11:30:00,147.52,147.54,146.75,146.85,22749.0,141.2691,141.2883,140.5318,140.6275,22749.0
2022-03-07 11:35:00,146.87,147.39,146.86,146.95,6538.0,140.6467,141.1446,140.6371,140.7233,6538.0
2022-03-07 11:40:00,146.89,147.13,146.86,146.87,7499.0,140.6658,140.8956,140.6371,140.6467,7499.0
2022-03-07 11:45:00,146.82,147.21,146.8,147.11,6562.0,140.5988,140.9723,140.5796,140.8765,6562.0
2022-03-07 11:50:00,147.01,147.01,146.48,146.51,4345.0,140.7807,140.7807,140.2732,140.3019,4345.0
2022-03-07 11:55:00,146.43,146.52,146.19,146.29,7562.0,140.2253,140.3115,139.9955,140.0912,7562.0
2022-03-07 12:00:00,146.21,146.36,145.84,145.99,15596.0,140.0146,140.1583,139.6603,139.804,15596.0
2022-03-07 12:05:00,146.03,146.24,145.85,146.12,47080.0,139.8423,140.0434,139.6699,139.9284,47080.0
2022-03-07 12:10:00,146.15,146.25,145.86,146.05,12691.0,139.9572,140.0529,139.6795,139.8614,12691.0
2022-03-07 12:15:00,146.0,146.39,145.96,146.09,15120.0,139.8135,140.187,139.7752,139.8997,15120.0
2022-03-07 12:20:00,146.13,146.18,145.58,145.71,9555.0,139.938,139.9859,139.4113,139.5358,9555.0
2022-03-07 12:25:00,145.62,145.98,145.6,145.96,17194.0,139.4496,139.7944,139.4305,139.7752,17194.0
2022-03-07 12:30:00,145.89,146.04,145.79,145.92,8242.0,139.7082,139.8518,139.6124,139.7369,8242.0
2022-03-07 12:35:00,145.89,146.08,145.68,145.89,12081.0,139.7082,139.8901,139.5071,139.7082,12081.0
2022-03-07 12:40:00,145.96,146.2,145.96,146.1,7914.0,139.7752,140.0051,139.7752,139.9093,7914.0
2022-03-07 12:45:00,146.11,146.5,146.06,146.5,5907.0,139.9189,140.2923,139.871,140.2923,5907.0
2022-03-07 12:50:00,146.46,146.69,146.11,146.21,55882.0,140.254,140.4743,139.9189,140.0146,55882.0
2022-03-07 12:55:00,146.27,146.27,145.98,146.1,9401.0,140.0721,140.0721,139.7944,139.9093,9401.0
2022-03-07 13:00:00,146.21,146.31,146.09,146.22,12286.0,140.0146,140.1104,139.8997,140.0242,12286.0
2022-03-07 13:05:00,146.24,146.4,146.17,146.18,5322.0,140.0434,140.1966,139.9763,139.9859,5322.0
2022-03-07 13:10:00,146.17,146.22,145.85,145.98,5530.0,139.9763,140.0242,139.6699,139.7944,5530.0
2022-03-07 13:15:00,146.03,146.07,145.76,145.98,6260.0,139.8423,139.8806,139.5837,139.7944,6260.0
2022-03-07 13:20:00,145.97,146.35,145.9,146.27,6837.0,139.7848,140.1487,139.7178,140.0721,6837.0
2022-03-07 13:25:00,146.27,146.59,146.26,146.49,4665.0,140.0721,140.3785,140.0625,140.2828,4665.0
2022-03-07 13:30:00,146.46,146.64,146.34,146.35,13243.0,140.254,140.4264,140.1391,140.1487,13243.0
2022-03-07 13:35:00,146.31,146.87,146.31,146.78,17946.0,140.1104,140.6467,140.1104,140.5605,17946.0
2022-03-07 13:40:00,146.71,146.92,146.49,146.59,13445.0,140.4934,140.6945,140.2828,140.3785,13445.0
2022-03-07 13:45:00,146.54,146.73,146.18,146.25,9183.0,140.3306,140.5126,139.9859,140.0529,9183.0
2022-03-07 13:50:00,146.25,146.29,146.02,146.03,4894.0,140.0529,140.0912,139.8327,139.8423,4894.0
2022-03-07 13:55:00,145.99,146.07,145.91,145.97,6097.0,139.804,139.8806,139.7273,139.7848,6097.0
2022-03-07 14:00:00,145.93,146.13,145.93,146.06,5962.0,139.7465,139.938,139.7465,139.871,5962.0
2022-03-07 14:05:00,146.1,146.28,145.92,146.1,7054.0,139.9093,140.0817,139.7369,139.9093,7054.0
2022-03-07 14:10:00,146.07,146.4,146.07,146.18,12373.0,139.8806,140.1966,139.8806,139.9859,12373.0
2022-03-07 14:15:00,146.13,146.47,145.94,146.45,8821.0,139.938,140.2636,139.7561,140.2445,8821.0
2022-03-07 14:20:00,146.46,146.48,146.13,146.15,6206.0,140.254,140.2732,139.938,139.9572,6206.0
2022-03-07 14:25:00,146.18,146.18,145.87,145.87,6479.0,139.9859,139.9859,139.689,139.689,6479.0
2022-03-07 14:30:00,145.85,145.98,145.62,145.74,13013.0,139.6699,139.7944,139.4496,139.5645,13013.0
2022-03-07 14:35:00,145.77,145.97,145.76,145.95,7143.0,139.5933,139.7848,139.5837,139.7656,7143.0
2022-03-07 14:40:00,145.99,146.0,145.59,145.62,7275.0,139.804,139.8135,139.4209,139.4496,7275.0
2022-03-07 14:45:00,145.6,145.89,145.48,145.85,5264.0,139.4305,139.7082,139.3156,139.6699,5264.0
2022-03-07 14:50:00,145.89,145.95,145.61,145.63,8367.0,139.7082,139.7656,139.4401,139.4592,8367.0
2022-03-07 14:55:00,145.6,145.96,145.6,145.77,9536.0,139.4305,139.7752,139.4305,139.5933,9536.0
2022-03-07 15:00:00,145.78,145.92,145.46,145.69,14453.0,139.6029,139.7369,139.2964,139.5167,14453.0
2022-03-07 15:05:00,145.67,145.73,145.46,145.59,20567.0,139.4975,139.555,139.2964,139.4209,20567.0
2022-03-07 15:10:00,145.61,145.63,145.11,145.22,14601.0,139.4401,139.4592,138.9612,139.0666,14601.0
2022-03-07 15:15:00,145.11,145.2,144.97,145.0,9924.0,138.9612,139.0474,138.8272,138.8559,9924.0
2022-03-07 15:20:00,145.02,145.43,144.98,145.37,9590.0,138.8751,139.2677,138.8368,139.2102,9590.0
2022-03-07 15:25:00,145.39,145.64,145.37,145.63,14167.0,139.2294,139.4688,139.2102,139.4592,14167.0
2022-03-07 15:30:00,145.6,145.6,145.17,145.27,15943.0,139.4305,139.4305,139.0187,139.1145,15943.0
2022-03-07 15:35:00,145.3,145.38,145.07,145.11,20298.0,139.1432,139.2198,138.9229,138.9612,20298.0
2022-03-07 15:40:00,145.09,145.38,144.97,145.34,24486.0,138.9421,139.2198,138.8272,139.1815,24486.0
2022-03-07 15:45:00,145.29,145.3,144.77,144.78,36528.0,139.1336,139.1432,138.6356,138.6452,36528.0
2022-03-07 15:50:00,144.81,145.07,144.47,144.49,46449.0,138.674,138.9229,138.3484,138.3675,46449.0
2022-03-07 15:55:00,144.48,144.89,144.46,144.54,100043.0,138.3579,138.7506,138.3388,138.4154,100043.0
2022-03-08 09:30:00,144.55,146.42,144.33,146.42,27852.0,138.425,140.2157,138.2143,140.2157,27852.0
2022-03-08 09:35:00,146.42,147.15,146.27,146.85,22247.0,140.2157,140.9148,140.0721,140.6275,22247.0
2022-03-08 09:40:00,146.8,147.99,146.4,147.84,18031.0,140.5796,141.7192,140.1966,141.5756,18031.0
2022-03-08 09:45:00,147.78,148.98,147.7,148.18,43348.0,141.5181,142.6673,141.4415,141.9012,43348.0
2022-03-08 09:50:00,148.19,148.23,147.41,147.54,11533.0,141.9107,141.949,141.1638,141.2883,11533.0
2022-03-08 09:55:00,147.49,148.67,147.34,147.65,41064.0,141.2404,142.3704,141.0968,141.3936,41064.0
2022-03-08 10:00:00,147.59,147.59,146.13,146.24,10132.0,141.3362,141.3362,139.938,140.0434,10132.0
2022-03-08 10:05:00,146.16,146.37,145.41,145.41,26664.0,139.9668,140.1679,139.2485,139.2485,26664.0
2022-03-08 10:10:00,145.55,145.63,145.27,145.59,8351.0,139.3826,139.4592,139.1145,139.4209,8351.0
2022-03-08 10:15:00,145.64,146.52,145.64,146.49,17081.0,139.4688,140.3115,139.4688,140.2828,17081.0
2022-03-08 10:20:00,146.61,146.62,145.59,145.59,6658.0,140.3977,140.4073,139.4209,139.4209,6658.0
2022-03-08 10:25:00,145.45,145.55,144.74,144.74,10296.0,139.2868,139.3826,138.6069,138.6069,10296.0
2022-03-08 10:30:00,144.8,145.03,144.2,144.2,12063.0,138.6644,138.8846,138.0898,138.0898,12063.0
2022-03-08 10:35:00,144.27,145.21,144.22,145.19,9629.0,138.1568,139.057,138.109,139.0379,9629.0
2022-03-08 10:40:00,145.39,145.69,145.26,145.34,8117.0,139.2294,139.5167,139.1049,139.1815,8117.0
2022-03-08 10:45:00,145.34,145.57,145.17,145.57,18081.0,139.1815,139.4018,139.0187,139.4018,18081.0
2022-03-08 10:50:00,145.59,145.63,144.89,145.52,17664.0,139.4209,139.4592,138.7506,139.3539,17664.0
2022-03-08 10:55:00,145.45,145.53,144.97,145.34,7923.0,139.2868,139.3634,138.8272,139.1815,7923.0
2022-03-08 11:00:00,145.44,145.66,145.19,145.61,5420.0,139.2773,139.4879,139.0379,139.4401,5420.0
2022-03-08 11:05:00,145.61,145.61,145.05,145.09,8243.0,139.4401,139.4401,138.9038,138.9421,8243.0
2022-03-08 11:10:00,145.14,145.14,144.45,144.59,13413.0,138.99,138.99,138.3292,138.4633,13413.0
2022-03-08 11:15:00,144.63,144.93,144.56,144.93,9187.0,138.5016,138.7889,138.4345,138.7889,9187.0
2022-03-08 11:20:00,145.01,145.01,144.13,144.13,6451.0,138.8655,138.8655,138.0228,138.0228,6451.0
2022-03-08 11:25:00,144.15,144.24,143.79,144.03,14155.0,138.0419,138.1281,137.6972,137.927,14155.0
2022-03-08 11:30:00,143.93,143.94,143.16,143.43,14896.0,137.8312,137.8408,137.0939,137.3524,14896.0
2022-03-08 11:35:00,143.43,143.46,142.53,142.73,15601.0,137.3524,137.3812,136.4906,136.6821,15601.0
2022-03-08 11:40:00,142.73,143.14,142.64,143.12,12002.0,136.6821,137.0747,136.5959,137.0556,12002.0
2022-03-08 11:45:00,143.21,143.94,143.21,143.89,3397.0,137.1418,137.8408,137.1418,137.7929,3397.0
2022-03-08 11:50:00,143.87,144.29,143.87,144.26,5622.0,137.7738,138.176,137.7738,138.1473,5622.0
2022-03-08 11:55:00,144.26,144.46,143.85,143.94,6887.0,138.1473,138.3388,137.7546,137.8408,6887.0
2022-03-08 12:00:00,144.04,144.51,143.96,144.31,8363.0,137.9366,138.3867,137.86,138.1951,8363.0
2022-03-08 12:05:00,144.39,144.78,144.39,144.67,7320.0,138.2718,138.6452,138.2718,138.5399,7320.0
2022-03-08 12:10:00,144.63,145.39,144.6,145.34,9340.0,138.5016,139.2294,138.4729,139.1815,9340.0
2022-03-08 12:15:00,145.35,145.81,145.19,145.69,9530.0,139.1911,139.6316,139.0379,139.5167,9530.0
2022-03-08 12:20:00,145.76,145.95,145.43,145.43,10676.0,139.5837,139.7656,139.2677,139.2677,10676.0
2022-03-08 12:25:00,145.51,146.0,145.15,145.96,17198.0,139.3443,139.8135,138.9995,139.7752,17198.0
2022-03-08 12:30:00,145.86,146.93,145.83,146.93,9683.0,139.6795,140.7041,139.6507,140.7041,9683.0
2022-03-08 12:35:00,146.97,147.36,146.86,147.36,15584.0,140.7424,141.1159,140.6371,141.1159,15584.0
2022-03-08 12:40:00,147.31,147.33,146.85,147.19,47791.0,141.068,141.0872,140.6275,140.9531,47791.0
2022-03-08 12:45:00,147.15,147.2,146.76,147.06,12550.0,140.9148,140.9627,140.5413,140.8286,12550.0
2022-03-08 12:50:00,146.9,147.51,146.66,147.5,10348.0,140.6754,141.2595,140.4456,141.25,10348.0
2022-03-08 12:55:00,147.4,147.43,147.21,147.31,5938.0,141.1542,141.1829,140.9723,141.068,5938.0
2022-03-08 13:00:00,147.49,147.99,147.4,147.99,6520.0,141.2404,141.7192,141.1542,141.7192,6520.0
2022-03-08 13:05:00,147.94,147.96,147.6,147.81,11385.0,141.6713,141.6905,141.3457,141.5468,11385.0
2022-03-08 13:10:00,147.82,147.82,147.42,147.42,10523.0,141.5564,141.5564,141.1734,141.1734,10523.0
2022-03-08 13:15:00,147.46,147.92,147.46,147.72,11239.0,141.2117,141.6522,141.2117,141.4606,11239.0
2022-03-08 13:20:00,147.68,147.69,146.94,146.94,10716.0,141.4223,141.4319,140.7137,140.7137,10716.0
2022-03-08 13:25:00,146.98,146.98,146.15,146.19,7189.0,140.752,140.752,139.9572,139.9955,7189.0
2022-03-08 13:30:00,146.18,146.18,145.14,145.29,18360.0,139.9859,139.9859,138.99,139.1336,18360.0
2022-03-08 13:35:00,145.3,145.49,145.23,145.49,5594.0,139.1432,139.3251,139.0762,139.3251,5594.0
2022-03-08 13:40:00,145.5,145.59,145.17,145.28,8163.0,139.3347,139.4209,139.0187,139.124,8163.0
2022-03-08 13:45:00,145.32,145.47,145.05,145.32,8305.0,139.1623,139.306,138.9038,139.1623,8305.0
2022-03-08 13:50:00,145.26,145.56,145.02,145.02,3977.0,139.1049,139.3922,138.8751,138.8751,3977.0
2022-03-08 13:55:00,145.03,145.21,144.72,144.75,7852.0,138.8846,139.057,138.5878,138.6165,7852.0
2022-03-08 14:00:00,144.79,144.79,144.13,144.53,6820.0,138.6548,138.6548,138.0228,138.4058,6820.0
2022-03-08 14:05:00,144.42,144.88,144.4,144.88,19286.0,138.3005,138.741,138.2813,138.741,19286.0
2022-03-08 14:10:00,144.86,144.86,144.39,144.63,6154.0,138.7218,138.7218,138.2718,138.5016,6154.0
2022-03-08 14:15:00,144.57,144.61,144.27,144.45,6375.0,138.4441,138.4824,138.1568,138.3292,6375.0
2022-03-08 14:20:00,144.41,144.49,143.98,144.23,36963.0,138.2909,138.3675,137.8791,138.1185,36963.0
2022-03-08 14:25:00,144.15,145.16,144.12,144.73,10921.0,138.0419,139.0091,138.0132,138.5973,10921.0
2022-03-08 14:30:00,144.73,144.95,144.41,144.49,9864.0,138.5973,138.808,138.2909,138.3675,9864.0
2022-03-08 14:35:00,144.53,144.94,144.43,144.74,7780.0,138.4058,138.7984,138.3101,138.6069,7780.0
2022-03-08 14:40:00,144.77,145.09,144.58,145.08,6751.0,138.6356,138.9421,138.4537,138.9325,6751.0
2022-03-08 14:45:00,145.13,145.41,145.13,145.41,5964.0,138.9804,139.2485,138.9804,139.2485,5964.0
2022-03-08 14:50:00,145.44,145.58,145.07,145.07,9057.0,139.2773,139.4113,138.9229,138.9229,9057.0
2022-03-08 14:55:00,145.15,145.33,144.81,144.87,8441.0,138.9995,139.1719,138.674,138.7314,8441.0
2022-03-08 15:00:00,144.91,145.3,144.69,145.2,9672.0,138.7697,139.1432,138.559,139.0474,9672.0
2022-03-08 15:05:00,145.21,145.25,145.01,145.16,10016.0,139.057,139.0953,138.8655,139.0091,10016.0
2022-03-08 15:10:00,145.17,145.17,144.71,144.93,15931.0,139.0187,139.0187,138.5782,138.7889,15931.0
2022-03-08 15:15:00,144.96,145.03,144.6,144.68,9431.0,138.8176,138.8846,138.4729,138.5495,9431.0
2022-03-08 15:20:00,144.65,144.65,144.29,144.41,15400.0,138.5207,138.5207,138.176,138.2909,15400.0
2022-03-08 15:25:00,144.43,144.48,143.76,143.76,15043.0,138.3101,138.3579,137.6684,137.6684,15043.0
2022-03-08 15:30:00,143.85,143.87,143.44,143.52,17895.0,137.7546,137.7738,137.362,137.4386,17895.0
2022-03-08 15:35:00,143.43,143.75,143.21,143.74,26930.0,137.3524,137.6589,137.1418,137.6493,26930.0
2022-03-08 15:40:00,143.76,143.86,143.18,143.22,23141.0,137.6684,137.7642,137.113,137.1513,23141.0
2022-03-08 15:45:00,143.25,143.41,142.97,143.05,36522.0,137.1801,137.3333,136.9119,136.9885,36522.0
2022-03-08 15:50:00,143.02,143.82,142.96,143.24,50602.0,136.9598,137.7259,136.9023,137.1705,50602.0
2022-03-08 15:55:00,143.22,143.22,142.6,142.8,128211.0,137.1513,137.1513,136.5576,136.7491,128211.0
2022-03-09 09:30:00,146.44,148.19,145.97,146.8,47160.0,140.2349,141.9107,139.7848,140.5796,47160.0
2022-03-09 09:35:00,147.01,147.78,146.85,147.78,14019.0,140.7807,141.5181,140.6275,141.5181,14019.0
2022-03-09 09:40:00,147.8,148.14,147.03,147.32,9413.0,141.5373,141.8629,140.7999,141.0776,9413.0
2022-03-09 09:45:00,147.35,148.2,147.35,148.2,7164.0,141.1063,141.9203,141.1063,141.9203,7164.0
2022-03-09 09:50:00,148.03,148.03,147.07,147.56,6306.0,141.7575,141.7575,140.8382,141.3074,6306.0
2022-03-09 09:55:00,147.47,148.3,147.47,147.9,21290.0,141.2212,142.0161,141.2212,141.633,21290.0
2022-03-09 10:00:00,147.94,148.56,147.79,148.19,11378.0,141.6713,142.2651,141.5277,141.9107,11378.0
2022-03-09 10:05:00,148.33,149.04,148.32,149.04,21122.0,142.0448,142.7247,142.0352,142.7247,21122.0
2022-03-09 10:10:00,149.0,149.3,148.94,149.06,6143.0,142.6864,142.9737,142.629,142.7439,6143.0
2022-03-09 10:15:00,149.22,149.7,148.9,149.59,16549.0,142.8971,143.3567,142.5906,143.2514,16549.0
2022-03-09 10:20:00,149.55,150.38,149.55,150.31,23447.0,143.2131,144.0079,143.2131,143.9409,23447.0
2022-03-09 10:25:00,150.33,150.45,149.92,150.43,5304.0,143.9601,144.075,143.5674,144.0558,5304.0
2022-03-09 10:30:00,150.36,150.44,150.07,150.38,9816.0,143.9888,144.0654,143.7111,144.0079,9816.0
2022-03-09 10:35:00,150.33,150.53,150.03,150.09,17573.0,143.9601,144.1516,143.6728,143.7302,17573.0
2022-03-09 10:40:00,150.11,150.43,149.85,149.85,10472.0,143.7494,144.0558,143.5004,143.5004,10472.0
2022-03-09 10:45:00,149.84,150.13,149.84,150.07,6052.0,143.4908,143.7685,143.4908,143.7111,6052.0
2022-03-09 10:50:00,150.18,150.34,150.03,150.23,6065.0,143.8164,143.9696,143.6728,143.8643,6065.0
2022-03-09 10:55:00,150.26,150.6,150.24,150.48,2771.0,143.893,144.2186,143.8739,144.1037,2771.0
2022-03-09 11:00:00,150.52,150.53,150.1,150.18,5921.0,144.142,144.1516,143.7398,143.8164,5921.0
2022-03-09 11:05:00,150.25,150.54,150.21,150.34,4099.0,143.8834,144.1612,143.8451,143.9696,4099.0
2022-03-09 11:10:00,150.31,150.36,149.88,150.15,4751.0,143.9409,143.9888,143.5291,143.7877,4751.0
2022-03-09 11:15:00,150.05,150.28,149.89,150.28,5567.0,143.6919,143.9122,143.5387,143.9122,5567.0
2022-03-09 11:20:00,150.25,150.67,150.23,150.59,4237.0,143.8834,144.2856,143.8643,144.209,4237.0
2022-03-09 11:25:00,150.68,150.73,150.35,150.35,5784.0,144.2952,144.3431,143.9792,143.9792,5784.0
2022-03-09 11:30:00,150.41,150.85,150.41,150.81,9508.0,144.0367,144.458,144.0367,144.4197,9508.0
2022-03-09 11:35:00,150.81,150.86,150.56,150.83,14675.0,144.4197,144.4676,144.1803,144.4389,14675.0
2022-03-09 11:40:00,150.81,151.48,150.81,151.48,7108.0,144.4197,145.0613,144.4197,145.0613,7108.0
2022-03-09 11:45:00,151.47,151.81,151.29,151.81,28317.0,145.0517,145.3773,144.8794,145.3773,28317.0
2022-03-09 11:50:00,151.74,151.82,151.48,151.73,12071.0,145.3103,145.3869,145.0613,145.3007,12071.0
2022-03-09 11:55:00,151.77,152.0,151.76,151.86,7425.0,145.339,145.5593,145.3295,145.4252,7425.0
2022-03-09 12:00:00,151.86,151.93,151.35,151.36,16691.0,145.4252,145.4923,144.9368,144.9464,16691.0
2022-03-09 12:05:00,151.38,151.54,151.34,151.48,6196.0,144.9656,145.1188,144.9273,145.0613,6196.0
2022-03-09 12:10:00,151.53,151.87,151.46,151.78,13403.0,145.1092,145.4348,145.0422,145.3486,13403.0
2022-03-09 12:15:00,151.71,151.88,151.56,151.76,7404.0,145.2816,145.4444,145.1379,145.3295,7404.0
2022-03-09 12:20:00,151.75,151.93,151.49,151.66,16457.0,145.3199,145.4923,145.0709,145.2337,16457.0
2022-03-09 12:25:00,151.78,151.8,151.52,151.75,6070.0,145.3486,145.3678,145.0996,145.3199,6070.0
2022-03-09 12:30:00,151.88,152.02,151.79,151.87,5430.0,145.4444,145.5784,145.3582,145.4348,5430.0
2022-03-09 12:35:00,151.9,152.24,151.9,152.18,4806.0,145.4635,145.7891,145.4635,145.7317,4806.0
2022-03-09 12:40:00,152.22,152.28,151.7,151.78,3551.0,145.77,145.8274,145.272,145.3486,3551.0
2022-03-09 12:45:00,151.74,152.0,151.4,152.0,8190.0,145.3103,145.5593,144.9847,145.5593,8190.0
2022-03-09 12:50:00,151.9,152.14,151.78,151.9,3149.0,145.4635,145.6934,145.3486,145.4635,3149.0
2022-03-09 12:55:00,151.92,152.01,151.62,151.89,12078.0,145.4827,145.5689,145.1954,145.454,12078.0
2022-03-09 13:00:00,151.83,151.83,151.2,151.24,3896.0,145.3965,145.3965,144.7932,144.8315,3896.0
2022-03-09 13:05:00,151.14,151.5,151.09,151.42,4705.0,144.7357,145.0805,144.6879,145.0039,4705.0
2022-03-09 13:10:00,151.47,151.8,151.47,151.75,2766.0,145.0517,145.3678,145.0517,145.3199,2766.0
2022-03-09 13:15:00,151.7,151.75,151.49,151.49,4030.0,145.272,145.3199,145.0709,145.0709,4030.0
2022-03-09 13:20:00,151.54,151.6,151.4,151.52,2565.0,145.1188,145.1762,144.9847,145.0996,2565.0
2022-03-09 13:25:00,151.6,151.75,151.5,151.75,3922.0,145.1762,145.3199,145.0805,145.3199,3922.0
2022-03-09 13:30:00,151.81,151.9,151.1,151.1,8833.0,145.3773,145.4635,144.6974,144.6974,8833.0
2022-03-09 13:35:00,151.11,151.24,150.97,151.13,5870.0,144.707,144.8315,144.5729,144.7262,5870.0
2022-03-09 13:40:00,151.07,151.33,151.0,151.09,12508.0,144.6687,144.9177,144.6017,144.6879,12508.0
2022-03-09 13:45:00,151.12,151.12,150.62,150.83,6402.0,144.7166,144.7166,144.2378,144.4389,6402.0
2022-03-09 13:50:00,150.8,151.12,150.74,151.05,5730.0,144.4101,144.7166,144.3527,144.6495,5730.0
2022-03-09 13:55:00,151.0,151.04,150.88,150.97,3646.0,144.6017,144.64,144.4867,144.5729,3646.0
2022-03-09 14:00:00,151.01,151.5,151.0,151.5,4676.0,144.6112,145.0805,144.6017,145.0805,4676.0
2022-03-09 14:05:00,151.46,151.5,151.1,151.15,9809.0,145.0422,145.0805,144.6974,144.7453,9809.0
2022-03-09 14:10:00,151.2,151.24,150.99,150.99,7442.0,144.7932,144.8315,144.5921,144.5921,7442.0
2022-03-09 14:15:00,151.0,151.21,150.89,151.13,11439.0,144.6017,144.8028,144.4963,144.7262,11439.0
2022-03-09 14:20:00,151.13,151.48,151.13,151.27,5579.0,144.7262,145.0613,144.7262,144.8602,5579.0
2022-03-09 14:25:00,151.18,151.26,151.04,151.17,4831.0,144.774,144.8506,144.64,144.7645,4831.0
2022-03-09 14:30:00,151.26,151.5,151.12,151.43,5548.0,144.8506,145.0805,144.7166,145.0134,5548.0
2022-03-09 14:35:00,151.43,151.69,151.41,151.65,5743.0,145.0134,145.2624,144.9943,145.2241,5743.0
2022-03-09 14:40:00,151.55,151.72,151.41,151.59,9970.0,145.1284,145.2912,144.9943,145.1667,9970.0
2022-03-09 14:45:00,151.62,151.75,151.3,151.55,11953.0,145.1954,145.3199,144.889,145.1284,11953.0
2022-03-09 14:50:00,151.52,151.67,151.28,151.37,12909.0,145.0996,145.2433,144.8698,144.956,12909.0
2022-03-09 14:55:00,151.33,151.51,151.32,151.36,8418.0,144.9177,145.0901,144.9081,144.9464,8418.0
2022-03-09 15:00:00,151.32,151.47,151.08,151.22,8714.0,144.9081,145.0517,144.6783,144.8123,8714.0
2022-03-09 15:05:00,151.21,151.59,151.21,151.55,5632.0,144.8028,145.1667,144.8028,145.1284,5632.0
2022-03-09 15:10:00,151.59,151.73,151.43,151.52,8276.0,145.1667,145.3007,145.0134,145.0996,8276.0
2022-03-09 15:15:00,151.52,151.61,151.18,151.47,12150.0,145.0996,145.1858,144.774,145.0517,12150.0
2022-03-09 15:20:00,151.38,151.58,151.37,151.38,9336.0,144.9656,145.1571,144.956,144.9656,9336.0
2022-03-09 15:25:00,151.38,151.52,151.32,151.52,12099.0,144.9656,145.0996,144.9081,145.0996,12099.0
2022-03-09 15:30:00,151.52,151.83,151.48,151.56,15185.0,145.0996,145.3965,145.0613,145.1379,15185.0
2022-03-09 15:35:00,151.56,151.72,151.39,151.42,21275.0,145.1379,145.2912,144.9751,145.0039,21275.0
2022-03-09 15:40:00,151.36,151.6,151.35,151.52,27242.0,144.9464,145.1762,144.9368,145.0996,27242.0
2022-03-09 15:45:00,151.51,151.93,151.48,151.61,49191.0,145.0901,145.4923,145.0613,145.1858,49191.0
2022-03-09 15:50:00,151.65,151.99,151.34,151.58,87917.0,145.2241,145.5497,144.9273,145.1571,87917.0
2022-03-09 15:55:00,151.56,151.72,150.98,150.98,267523.0,145.1379,145.2912,144.5825,144.5825,267523.0
2022-03-10 09:30:00,148.64,149.13,147.4,148.13,23130.0,142.3417,142.8109,141.1542,141.8533,23130.0
2022-03-10 09:35:00,148.12,148.71,148.11,148.67,13374.0,141.8437,142.4087,141.8341,142.3704,13374.0
2022-03-10 09:40:00,148.65,148.93,148.5,148.78,19529.0,142.3512,142.6194,142.2076,142.4757,19529.0
2022-03-10 09:45:00,148.77,148.92,148.07,148.08,5676.0,142.4662,142.6098,141.7958,141.8054,5676.0
2022-03-10 09:50:00,147.95,148.27,147.81,148.25,9244.0,141.6809,141.9873,141.5468,141.9682,9244.0
2022-03-10 09:55:00,148.29,148.64,147.97,148.49,16417.0,142.0065,142.3417,141.7001,142.198,16417.0
2022-03-10 10:00:00,148.49,148.49,147.9,148.15,10659.0,142.198,142.198,141.633,141.8724,10659.0
2022-03-10 10:05:00,148.35,148.81,148.35,148.81,6038.0,142.064,142.5045,142.064,142.5045,6038.0
2022-03-10 10:10:00,148.87,148.87,148.58,148.8,3565.0,142.5619,142.5619,142.2842,142.4949,3565.0
2022-03-10 10:15:00,148.86,149.53,148.85,149.45,4720.0,142.5523,143.194,142.5428,143.1173,4720.0
2022-03-10 10:20:00,149.42,149.42,148.28,148.29,6046.0,143.0886,143.0886,141.9969,142.0065,6046.0
2022-03-10 10:25:00,148.29,148.48,147.71,147.71,8386.0,142.0065,142.1884,141.4511,141.4511,8386.0
2022-03-10 10:30:00,147.58,147.78,147.08,147.19,6551.0,141.3266,141.5181,140.8478,140.9531,6551.0
2022-03-10 10:35:00,147.18,147.74,147.06,147.53,9135.0,140.9435,141.4798,140.8286,141.2787,9135.0
2022-03-10 10:40:00,147.56,147.99,147.56,147.72,10419.0,141.3074,141.7192,141.3074,141.4606,10419.0
2022-03-10 10:45:00,147.79,148.65,147.79,148.55,18062.0,141.5277,142.3512,141.5277,142.2555,18062.0
2022-03-10 10:50:00,148.43,148.44,148.2,148.38,1905.0,142.1406,142.1501,141.9203,142.0927,1905.0
2022-03-10 10:55:00,148.02,148.28,147.88,147.95,4700.0,141.7479,141.9969,141.6139,141.6809,4700.0
2022-03-10 11:00:00,147.88,147.91,147.38,147.43,3080.0,141.6139,141.6426,141.1351,141.1829,3080.0
2022-03-10 11:05:00,147.37,147.59,147.2,147.49,7167.0,141.1255,141.3362,140.9627,141.2404,7167.0
2022-03-10 11:10:00,147.43,147.5,147.25,147.42,6262.0,141.1829,141.25,141.0106,141.1734,6262.0
2022-03-10 11:15:00,147.33,148.06,147.33,148.06,13701.0,141.0872,141.7862,141.0872,141.7862,13701.0
2022-03-10 11:20:00,148.08,148.61,148.08,148.19,12013.0,141.8054,142.3129,141.8054,141.9107,12013.0
2022-03-10 11:25:00,148.21,148.46,147.88,148.07,7817.0,141.9299,142.1693,141.6139,141.7958,7817.0
2022-03-10 11:30:00,148.09,148.2,147.66,147.88,16276.0,141.815,141.9203,141.4032,141.6139,16276.0
2022-03-10 11:35:00,147.91,148.01,147.69,147.9,4942.0,141.6426,141.7384,141.4319,141.633,4942.0
2022-03-10 11:40:00,147.76,148.16,147.74,148.13,5776.0,141.499,141.882,141.4798,141.8533,5776.0
2022-03-10 11:45:00,148.12,148.19,147.95,148.19,7775.0,141.8437,141.9107,141.6809,141.9107,7775.0
2022-03-10 11:50:00,148.13,148.19,148.06,148.06,7598.0,141.8533,141.9107,141.7862,141.7862,7598.0
2022-03-10 11:55:00,148.06,148.1,147.86,147.94,4139.0,141.7862,141.8245,141.5947,141.6713,4139.0
2022-03-10 12:00:00,147.93,148.33,147.93,148.33,5724.0,141.6617,142.0448,141.6617,142.0448,5724.0
2022-03-10 12:05:00,148.38,148.56,148.13,148.22,5327.0,142.0927,142.2651,141.8533,141.9395,5327.0
2022-03-10 12:10:00,148.27,148.42,148.23,148.42,4330.0,141.9873,142.131,141.949,142.131,4330.0
2022-03-10 12:15:00,148.44,148.62,148.19,148.19,5912.0,142.1501,142.3225,141.9107,141.9107,5912.0
2022-03-10 12:20:00,148.16,148.63,148.12,148.52,4598.0,141.882,142.3321,141.8437,142.2267,4598.0
2022-03-10 12:25:00,148.55,148.56,148.24,148.25,3903.0,142.2555,142.2651,141.9586,141.9682,3903.0
2022-03-10 12:30:00,148.2,148.3,148.06,148.13,4790.0,141.9203,142.0161,141.7862,141.8533,4790.0
2022-03-10 12:35:00,148.09,148.09,147.9,147.93,4253.0,141.815,141.815,141.633,141.6617,4253.0
2022-03-10 12:40:00,147.87,148.23,147.86,148.23,5046.0,141.6043,141.949,141.5947,141.949,5046.0
2022-03-10 12:45:00,148.22,148.56,148.2,148.52,5018.0,141.9395,142.2651,141.9203,142.2267,5018.0
2022-03-10 12:50:00,148.44,148.46,148.11,148.19,6766.0,142.1501,142.1693,141.8341,141.9107,6766.0
2022-03-10 12:55:00,148.41,148.41,148.12,148.25,2516.0,142.1214,142.1214,141.8437,141.9682,2516.0
2022-03-10 13:00:00,148.21,148.49,148.09,148.09,4666.0,141.9299,142.198,141.815,141.815,4666.0
2022-03-10 13:05:00,148.01,148.38,148.01,148.33,5296.0,141.7384,142.0927,141.7384,142.0448,5296.0
2022-03-10 13:10:00,148.28,148.41,147.97,147.97,4580.0,141.9969,142.1214,141.7001,141.7001,4580.0
2022-03-10 13:15:00,147.98,148.51,147.98,148.47,3635.0,141.7096,142.2172,141.7096,142.1789,3635.0
2022-03-10 13:20:00,148.46,148.53,148.37,148.47,5087.0,142.1693,142.2363,142.0831,142.1789,5087.0
2022-03-10 13:25:00,148.35,148.62,148.3,148.53,3561.0,142.064,142.3225,142.0161,142.2363,3561.0
2022-03-10 13:30:00,148.46,148.68,148.32,148.65,7042.0,142.1693,142.38,142.0352,142.3512,7042.0
2022-03-10 13:35:00,148.61,148.61,148.34,148.44,4523.0,142.3129,142.3129,142.0544,142.1501,4523.0
2022-03-10 13:40:00,148.44,148.5,148.16,148.5,4785.0,142.1501,142.2076,141.882,142.2076,4785.0
2022-03-10 13:45:00,148.46,148.73,148.44,148.73,3461.0,142.1693,142.4279,142.1501,142.4279,3461.0
2022-03-10 13:50:00,148.5,148.61,148.28,148.4,3301.0,142.2076,142.3129,141.9969,142.1118,3301.0
2022-03-10 13:55:00,148.31,148.34,148.21,148.34,2609.0,142.0256,142.0544,141.9299,142.0544,2609.0
2022-03-10 14:00:00,148.34,148.91,148.27,148.89,6481.0,142.0544,142.6002,141.9873,142.5811,6481.0
2022-03-10 14:05:00,148.94,149.21,148.84,148.88,15009.0,142.629,142.8875,142.5332,142.5715,15009.0
2022-03-10 14:10:00,148.94,148.98,148.58,148.86,5940.0,142.629,142.6673,142.2842,142.5523,5940.0
2022-03-10 14:15:00,148.9,149.02,148.9,148.91,6660.0,142.5906,142.7056,142.5906,142.6002,6660.0
2022-03-10 14:20:00,148.95,149.01,148.79,148.86,6831.0,142.6385,142.696,142.4853,142.5523,6831.0
2022-03-10 14:25:00,148.8,149.04,148.71,148.91,3176.0,142.4949,142.7247,142.4087,142.6002,3176.0
2022-03-10 14:30:00,148.9,149.05,148.56,148.68,7946.0,142.5906,142.7343,142.2651,142.38,7946.0
2022-03-10 14:35:00,148.72,148.97,148.68,148.77,4113.0,142.4183,142.6577,142.38,142.4662,4113.0
2022-03-10 14:40:00,148.66,148.74,148.38,148.38,7848.0,142.3608,142.4374,142.0927,142.0927,7848.0
2022-03-10 14:45:00,148.42,148.65,148.27,148.63,6209.0,142.131,142.3512,141.9873,142.3321,6209.0
2022-03-10 14:50:00,148.74,148.89,148.59,148.83,7182.0,142.4374,142.5811,142.2938,142.5236,7182.0
2022-03-10 14:55:00,148.82,148.86,148.7,148.75,3544.0,142.514,142.5523,142.3991,142.447,3544.0
2022-03-10 15:00:00,148.81,148.82,148.35,148.35,3740.0,142.5045,142.514,142.064,142.064,3740.0
2022-03-10 15:05:00,148.17,148.34,148.07,148.16,3776.0,141.8916,142.0544,141.7958,141.882,3776.0
2022-03-10 15:10:00,148.21,148.32,148.15,148.23,4221.0,141.9299,142.0352,141.8724,141.949,4221.0
2022-03-10 15:15:00,148.19,148.37,148.1,148.12,4044.0,141.9107,142.0831,141.8245,141.8437,4044.0
2022-03-10 15:20:00,148.15,148.21,147.74,147.87,3602.0,141.8724,141.9299,141.4798,141.6043,3602.0
2022-03-10 15:25:00,147.84,148.32,147.83,148.31,4932.0,141.5756,142.0352,141.566,142.0256,4932.0
2022-03-10 15:30:00,148.35,148.44,148.22,148.29,6668.0,142.064,142.1501,141.9395,142.0065,6668.0
2022-03-10 15:35:00,148.22,148.25,147.94,148.09,25925.0,141.9395,141.9682,141.6713,141.815,25925.0
2022-03-10 15:40:00,148.13,148.4,148.13,148.33,12011.0,141.8533,142.1118,141.8533,142.0448,12011.0
2022-03-10 15:45:00,148.21,148.3,148.0,148.09,11074.0,141.9299,142.0161,141.7288,141.815,11074.0
2022-03-10 15:50:00,148.14,148.76,148.11,148.62,16401.0,141.8629,142.4566,141.8341,142.3225,16401.0
2022-03-10 15:55:00,148.67,148.97,148.67,148.85,69992.0,142.3704,142.6577,142.3704,142.5428,69992.0
2022-03-11 09:30:00,151.02,151.5,150.26,151.34,24542.0,144.6208,145.0805,143.893,144.9273,24542.0
2022-03-11 09:35:00,151.31,152.52,150.82,150.97,24475.0,144.8985,146.0573,144.4293,144.5729,24475.0
2022-03-11 09:40:00,151.0,151.02,150.18,150.81,8300.0,144.6017,144.6208,143.8164,144.4197,8300.0
2022-03-11 09:45:00,150.73,151.33,150.73,151.06,8015.0,144.3431,144.9177,144.3431,144.6591,8015.0
2022-03-11 09:50:00,151.14,151.31,150.57,150.58,3765.0,144.7357,144.8985,144.1899,144.1995,3765.0
2022-03-11 09:55:00,150.44,150.45,149.99,150.28,3445.0,144.0654,144.075,143.6345,143.9122,3445.0
2022-03-11 10:00:00,150.19,150.45,149.92,150.31,18338.0,143.826,144.075,143.5674,143.9409,18338.0
2022-03-11 10:05:00,150.36,151.18,150.36,150.73,20738.0,143.9888,144.774,143.9888,144.3431,20738.0
2022-03-11 10:10:00,150.75,150.88,150.52,150.75,16766.0,144.3623,144.4867,144.142,144.3623,16766.0
2022-03-11 10:15:00,150.72,150.86,150.51,150.65,19907.0,144.3335,144.4676,144.1324,144.2665,19907.0
2022-03-11 10:20:00,150.65,150.66,150.17,150.25,8211.0,144.2665,144.2761,143.8068,143.8834,8211.0
2022-03-11 10:25:00,150.29,150.73,150.29,150.34,5997.0,143.9217,144.3431,143.9217,143.9696,5997.0
2022-03-11 10:30:00,150.37,150.37,149.49,149.66,5632.0,143.9984,143.9984,143.1556,143.3184,5632.0
2022-03-11 10:35:00,149.69,149.79,149.63,149.68,4220.0,143.3472,143.4429,143.2897,143.3376,4220.0
2022-03-11 10:40:00,149.79,150.16,149.55,149.65,4837.0,143.4429,143.7973,143.2131,143.3089,4837.0
2022-03-11 10:45:00,149.58,149.72,149.44,149.47,6210.0,143.2418,143.3759,143.1078,143.1365,6210.0
2022-03-11 10:50:00,149.51,149.79,149.5,149.52,4185.0,143.1748,143.4429,143.1652,143.1844,4185.0
2022-03-11 10:55:00,149.57,149.84,149.5,149.66,4532.0,143.2323,143.4908,143.1652,143.3184,4532.0
2022-03-11 11:00:00,149.69,150.06,149.53,149.91,4711.0,143.3472,143.7015,143.194,143.5579,4711.0
2022-03-11 11:05:00,149.87,149.87,149.62,149.64,3268.0,143.5195,143.5195,143.2801,143.2993,3268.0
2022-03-11 11:10:00,149.61,149.8,149.3,149.71,6712.0,143.2706,143.4525,142.9737,143.3663,6712.0
2022-03-11 11:15:00,149.83,150.23,149.82,150.22,8311.0,143.4812,143.8643,143.4717,143.8547,8311.0
2022-03-11 11:20:00,150.25,150.48,150.21,150.31,5035.0,143.8834,144.1037,143.8451,143.9409,5035.0
2022-03-11 11:25:00,150.38,150.63,150.38,150.47,4074.0,144.0079,144.2473,144.0079,144.0941,4074.0
2022-03-11 11:30:00,150.46,150.46,149.95,150.02,4389.0,144.0845,144.0845,143.5962,143.6632,4389.0
2022-03-11 11:35:00,150.02,150.31,150.02,150.28,7246.0,143.6632,143.9409,143.6632,143.9122,7246.0
2022-03-11 11:40:00,150.28,150.4,149.81,150.4,8724.0,143.9122,144.0271,143.4621,144.0271,8724.0
2022-03-11 11:45:00,150.43,150.44,150.2,150.28,5239.0,144.0558,144.0654,143.8356,143.9122,5239.0
2022-03-11 11:50:00,150.21,150.32,149.91,149.98,4730.0,143.8451,143.9505,143.5579,143.6249,4730.0
2022-03-11 11:55:00,149.96,150.05,149.84,150.02,2663.0,143.6057,143.6919,143.4908,143.6632,2663.0
2022-03-11 12:00:00,149.94,150.15,149.83,150.13,8998.0,143.5866,143.7877,143.4812,143.7685,8998.0
2022-03-11 12:05:00,150.13,150.13,149.67,149.74,10226.0,143.7685,143.7685,143.328,143.3951,10226.0
2022-03-11 12:10:00,149.77,149.88,149.71,149.74,5552.0,143.4238,143.5291,143.3663,143.3951,5552.0
2022-03-11 12:15:00,149.74,149.75,149.41,149.53,19733.0,143.3951,143.4046,143.079,143.194,19733.0
2022-03-11 12:20:00,149.57,149.6,149.16,149.24,3597.0,143.2323,143.261,142.8396,142.9162,3597.0
2022-03-11 12:25:00,149.25,149.3,149.11,149.22,3373.0,142.9258,142.9737,142.7917,142.8971,3373.0
2022-03-11 12:30:00,149.22,149.36,149.17,149.21,2067.0,142.8971,143.0312,142.8492,142.8875,2067.0
2022-03-11 12:35:00,149.07,149.07,148.87,148.88,3286.0,142.7534,142.7534,142.5619,142.5715,3286.0
2022-03-11 12:40:00,148.95,149.21,148.95,149.21,3718.0,142.6385,142.8875,142.6385,142.8875,3718.0
2022-03-11 12:45:00,149.22,149.23,149.07,149.14,2915.0,142.8971,142.9067,142.7534,142.8205,2915.0
2022-03-11 12:50:00,149.11,149.32,149.1,149.31,3653.0,142.7917,142.9929,142.7822,142.9833,3653.0
2022-03-11 12:55:00,149.32,149.63,149.28,149.58,8700.0,142.9929,143.2897,142.9545,143.2418,8700.0
2022-03-11 13:00:00,149.58,149.58,149.37,149.52,2561.0,143.2418,143.2418,143.0407,143.1844,2561.0
2022-03-11 13:05:00,149.57,149.8,149.57,149.72,8278.0,143.2323,143.4525,143.2323,143.3759,8278.0
2022-03-11 13:10:00,149.75,149.77,149.47,149.48,7324.0,143.4046,143.4238,143.1365,143.1461,7324.0
2022-03-11 13:15:00,149.47,149.86,149.47,149.86,5548.0,143.1365,143.51,143.1365,143.51,5548.0
2022-03-11 13:20:00,149.83,149.86,149.63,149.71,7204.0,143.4812,143.51,143.2897,143.3663,7204.0
2022-03-11 13:25:00,149.71,150.15,149.65,150.02,23650.0,143.3663,143.7877,143.3089,143.6632,23650.0
2022-03-11 13:30:00,150.06,150.11,149.89,149.9,7255.0,143.7015,143.7494,143.5387,143.5483,7255.0
2022-03-11 13:35:00,149.96,150.11,149.91,150.11,10241.0,143.6057,143.7494,143.5579,143.7494,10241.0
2022-03-11 13:40:00,150.14,150.37,150.07,150.25,11826.0,143.7781,143.9984,143.7111,143.8834,11826.0
2022-03-11 13:45:00,150.28,150.49,150.18,150.49,3154.0,143.9122,144.1133,143.8164,144.1133,3154.0
2022-03-11 13:50:00,150.52,150.62,150.05,150.19,9139.0,144.142,144.2378,143.6919,143.826,9139.0
2022-03-11 13:55:00,150.19,150.2,149.67,149.72,4242.0,143.826,143.8356,143.328,143.3759,4242.0
2022-03-11 14:00:00,149.65,150.02,149.65,150.02,3973.0,143.3089,143.6632,143.3089,143.6632,3973.0
2022-03-11 14:05:00,150.03,150.15,149.98,150.06,9794.0,143.6728,143.7877,143.6249,143.7015,9794.0
2022-03-11 14:10:00,150.06,150.15,149.92,150.03,7349.0,143.7015,143.7877,143.5674,143.6728,7349.0
2022-03-11 14:15:00,150.08,150.19,149.88,149.94,6683.0,143.7206,143.826,143.5291,143.5866,6683.0
2022-03-11 14:20:00,149.94,150.14,149.91,150.0,9437.0,143.5866,143.7781,143.5579,143.644,9437.0
2022-03-11 14:25:00,149.98,150.34,149.86,150.25,9520.0,143.6249,143.9696,143.51,143.8834,9520.0
2022-03-11 14:30:00,150.24,150.24,149.76,149.91,8084.0,143.8739,143.8739,143.4142,143.5579,8084.0
2022-03-11 14:35:00,149.83,150.07,149.78,150.01,16788.0,143.4812,143.7111,143.4334,143.6536,16788.0
2022-03-11 14:40:00,149.96,150.03,149.79,149.87,10168.0,143.6057,143.6728,143.4429,143.5195,10168.0
2022-03-11 14:45:00,149.84,149.91,149.72,149.81,5752.0,143.4908,143.5579,143.3759,143.4621,5752.0
2022-03-11 14:50:00,149.8,149.8,149.34,149.57,7349.0,143.4525,143.4525,143.012,143.2323,7349.0
2022-03-11 14:55:00,149.58,149.65,149.48,149.57,4619.0,143.2418,143.3089,143.1461,143.2323,4619.0
2022-03-11 15:00:00,149.51,149.67,149.45,149.55,4446.0,143.1748,143.328,143.1173,143.2131,4446.0
2022-03-11 15:05:00,149.53,149.62,149.25,149.33,5806.0,143.194,143.2801,142.9258,143.0024,5806.0
2022-03-11 15:10:00,149.3,149.35,149.16,149.21,6084.0,142.9737,143.0216,142.8396,142.8875,6084.0
2022-03-11 15:15:00,149.23,149.54,149.23,149.47,9441.0,142.9067,143.2035,142.9067,143.1365,9441.0
2022-03-11 15:20:00,149.48,149.57,149.41,149.41,6273.0,143.1461,143.2323,143.079,143.079,6273.0
2022-03-11 15:25:00,149.38,149.41,149.22,149.23,5657.0,143.0503,143.079,142.8971,142.9067,5657.0
2022-03-11 15:30:00,149.16,149.16,148.93,148.94,6305.0,142.8396,142.8396,142.6194,142.629,6305.0
2022-03-11 15:35:00,148.93,149.18,148.9,149.02,9437.0,142.6194,142.8588,142.5906,142.7056,9437.0
2022-03-11 15:40:00,149.01,149.15,148.88,148.96,12087.0,142.696,142.8301,142.5715,142.6481,12087.0
2022-03-11 15:45:00,149.02,149.15,148.92,148.96,11293.0,142.7056,142.8301,142.6098,142.6481,11293.0
2022-03-11 15:50:00,148.95,149.22,148.89,148.92,24567.0,142.6385,142.8971,142.5811,142.6098,24567.0
2022-03-11 15:55:00,148.99,149.18,148.72,148.84,84220.0,142.6768,142.8588,142.4183,142.5332,84220.0
2022-03-14 09:30:00,149.71,149.9,149.21,149.42,75244.0,143.3663,143.5483,142.8875,143.0886,75244.0
2022-03-14 09:35:00,149.43,149.59,148.91,148.93,65568.0,143.0982,143.2514,142.6002,142.6194,65568.0
2022-03-14 09:40:00,149.0,149.66,148.67,149.05,23862.0,142.6864,143.3184,142.3704,142.7343,23862.0
2022-03-14 09:45:00,149.1,149.38,148.31,148.71,30974.0,142.7822,143.0503,142.0256,142.4087,30974.0
2022-03-14 09:50:00,148.65,149.19,148.51,149.06,17365.0,142.3512,142.8684,142.2172,142.7439,17365.0
2022-03-14 09:55:00,149.06,149.68,148.91,149.56,18426.0,142.7439,143.3376,142.6002,143.2227,18426.0
2022-03-14 10:00:00,149.49,149.95,149.24,149.77,67332.0,143.1556,143.5962,142.9162,143.4238,67332.0
2022-03-14 10:05:00,149.78,150.2,149.73,150.12,82582.0,143.4334,143.8356,143.3855,143.759,82582.0
2022-03-14 10:10:00,150.04,150.44,150.04,150.44,7621.0,143.6823,144.0654,143.6823,144.0654,7621.0
2022-03-14 10:15:00,150.46,150.46,149.72,149.72,5911.0,144.0845,144.0845,143.3759,143.3759,5911.0
2022-03-14 10:20:00,149.8,149.98,149.57,149.83,48610.0,143.4525,143.6249,143.2323,143.4812,48610.0
2022-03-14 10:25:00,149.93,150.0,149.77,149.95,7799.0,143.577,143.644,143.4238,143.5962,7799.0
2022-03-14 10:30:00,149.87,150.35,149.82,150.22,9859.0,143.5195,143.9792,143.4717,143.8547,9859.0
2022-03-14 10:35:00,150.35,150.73,150.21,150.73,8071.0,143.9792,144.3431,143.8451,144.3431,8071.0
2022-03-14 10:40:00,150.88,151.22,150.82,151.2,14649.0,144.4867,144.8123,144.4293,144.7932,14649.0
2022-03-14 10:45:00,151.11,151.59,151.1,151.42,18068.0,144.707,145.1667,144.6974,145.0039,18068.0
2022-03-14 10:50:00,151.37,151.89,151.29,151.79,9714.0,144.956,145.454,144.8794,145.3582,9714.0
2022-03-14 10:55:00,151.77,151.82,151.48,151.77,18257.0,145.339,145.3869,145.0613,145.339,18257.0
2022-03-14 11:00:00,151.83,151.95,151.64,151.95,12074.0,145.3965,145.5114,145.2145,145.5114,12074.0
2022-03-14 11:05:00,151.98,152.04,151.77,151.84,13820.0,145.5401,145.5976,145.339,145.4061,13820.0
2022-03-14 11:10:00,151.88,151.9,151.35,151.49,7824.0,145.4444,145.4635,144.9368,145.0709,7824.0
2022-03-14 11:15:00,151.5,151.68,151.44,151.52,7174.0,145.0805,145.2529,145.023,145.0996,7174.0
2022-03-14 11:20:00,151.56,151.61,151.28,151.4,10793.0,145.1379,145.1858,144.8698,144.9847,10793.0
2022-03-14 11:25:00,151.4,151.48,151.05,151.19,56385.0,144.9847,145.0613,144.6495,144.7836,56385.0
2022-03-14 11:30:00,151.16,151.63,151.03,151.6,7189.0,144.7549,145.205,144.6304,145.1762,7189.0
2022-03-14 11:35:00,151.63,151.64,151.32,151.44,6315.0,145.205,145.2145,144.9081,145.023,6315.0
2022-03-14 11:40:00,151.44,151.47,151.01,151.17,12133.0,145.023,145.0517,144.6112,144.7645,12133.0
2022-03-14 11:45:00,151.22,151.25,150.52,150.61,6608.0,144.8123,144.8411,144.142,144.2282,6608.0
2022-03-14 11:50:00,150.62,150.86,150.55,150.63,10335.0,144.2378,144.4676,144.1707,144.2473,10335.0
2022-03-14 11:55:00,150.55,150.6,150.23,150.44,9758.0,144.1707,144.2186,143.8643,144.0654,9758.0
2022-03-14 12:00:00,150.35,150.35,150.15,150.27,6508.0,143.9792,143.9792,143.7877,143.9026,6508.0
2022-03-14 12:05:00,150.31,150.53,150.09,150.09,7835.0,143.9409,144.1516,143.7302,143.7302,7835.0
2022-03-14 12:10:00,150.09,150.26,149.97,149.97,8227.0,143.7302,143.893,143.6153,143.6153,8227.0
2022-03-14 12:15:00,149.98,150.14,149.81,150.03,9644.0,143.6249,143.7781,143.4621,143.6728,9644.0
2022-03-14 12:20:00,150.01,150.08,149.76,150.03,5142.0,143.6536,143.7206,143.4142,143.6728,5142.0
2022-03-14 12:25:00,149.97,150.27,149.97,150.25,8959.0,143.6153,143.9026,143.6153,143.8834,8959.0
2022-03-14 12:30:00,150.28,150.8,150.27,150.8,11661.0,143.9122,144.4101,143.9026,144.4101,11661.0
2022-03-14 12:35:00,150.76,150.92,150.51,150.84,10344.0,144.3718,144.5251,144.1324,144.4484,10344.0
2022-03-14 12:40:00,150.84,150.96,150.67,150.68,9628.0,144.4484,144.5634,144.2856,144.2952,9628.0
2022-03-14 12:45:00,150.63,150.63,150.29,150.5,6644.0,144.2473,144.2473,143.9217,144.1229,6644.0
2022-03-14 12:50:00,150.52,150.52,150.23,150.23,3806.0,144.142,144.142,143.8643,143.8643,3806.0
2022-03-14 12:55:00,150.17,150.58,150.17,150.38,7571.0,143.8068,144.1995,143.8068,144.0079,7571.0
2022-03-14 13:00:00,150.5,150.53,150.31,150.35,8107.0,144.1229,144.1516,143.9409,143.9792,8107.0
2022-03-14 13:05:00,150.36,150.63,150.29,150.31,8559.0,143.9888,144.2473,143.9217,143.9409,8559.0
2022-03-14 13:10:00,150.43,150.53,150.22,150.31,10054.0,144.0558,144.1516,143.8547,143.9409,10054.0
2022-03-14 13:15:00,150.29,150.35,150.16,150.33,7792.0,143.9217,143.9792,143.7973,143.9601,7792.0
2022-03-14 13:20:00,150.31,150.64,150.24,150.5,7261.0,143.9409,144.2569,143.8739,144.1229,7261.0
2022-03-14 13:25:00,150.48,150.52,150.28,150.41,7343.0,144.1037,144.142,143.9122,144.0367,7343.0
2022-03-14 13:30:00,150.46,150.57,150.02,150.35,7281.0,144.0845,144.1899,143.6632,143.9792,7281.0
2022-03-14 13:35:00,150.22,150.23,149.91,149.99,12406.0,143.8547,143.8643,143.5579,143.6345,12406.0
2022-03-14 13:40:00,150.02,150.07,149.83,150.0,10210.0,143.6632,143.7111,143.4812,143.644,10210.0
2022-03-14 13:45:00,149.97,150.24,149.93,150.21,8191.0,143.6153,143.8739,143.577,143.8451,8191.0
2022-03-14 13:50:00,150.24,150.79,150.24,150.48,16899.0,143.8739,144.4006,143.8739,144.1037,16899.0
2022-03-14 13:55:00,150.43,150.68,150.33,150.41,11503.0,144.0558,144.2952,143.9601,144.0367,11503.0
2022-03-14 14:00:00,150.35,150.44,150.18,150.35,8518.0,143.9792,144.0654,143.8164,143.9792,8518.0
2022-03-14 14:05:00,150.41,150.47,150.09,150.1,11761.0,144.0367,144.0941,143.7302,143.7398,11761.0
2022-03-14 14:10:00,150.14,150.32,150.06,150.31,12076.0,143.7781,143.9505,143.7015,143.9409,12076.0
2022-03-14 14:15:00,150.29,150.38,150.16,150.24,9040.0,143.9217,144.0079,143.7973,143.8739,9040.0
2022-03-14 14:20:00,150.31,150.45,150.07,150.14,11134.0,143.9409,144.075,143.7111,143.7781,11134.0
2022-03-14 14:25:00,150.21,150.33,150.09,150.13,19935.0,143.8451,143.9601,143.7302,143.7685,19935.0
2022-03-14 14:30:00,150.1,150.37,150.09,150.26,7132.0,143.7398,143.9984,143.7302,143.893,7132.0
2022-03-14 14:35:00,150.3,150.58,150.3,150.48,12339.0,143.9313,144.1995,143.9313,144.1037,12339.0
2022-03-14 14:40:00,150.52,150.58,150.12,150.4,22644.0,144.142,144.1995,143.759,144.0271,22644.0
2022-03-14 14:45:00,150.4,150.48,150.19,150.45,12277.0,144.0271,144.1037,143.826,144.075,12277.0
2022-03-14 14:50:00,150.43,150.62,150.32,150.55,15009.0,144.0558,144.2378,143.9505,144.1707,15009.0
2022-03-14 14:55:00,150.59,150.89,150.59,150.85,25200.0,144.209,144.4963,144.209,144.458,25200.0
2022-03-14 15:00:00,150.86,150.86,150.18,150.56,40560.0,144.4676,144.4676,143.8164,144.1803,40560.0
2022-03-14 15:05:00,150.53,150.61,150.34,150.47,10678.0,144.1516,144.2282,143.9696,144.0941,10678.0
2022-03-14 15:10:00,150.4,150.98,150.4,150.92,13221.0,144.0271,144.5825,144.0271,144.5251,13221.0
2022-03-14 15:15:00,150.97,151.04,150.62,150.73,21503.0,144.5729,144.64,144.2378,144.3431,21503.0
2022-03-14 15:20:00,150.68,150.86,150.54,150.59,14510.0,144.2952,144.4676,144.1612,144.209,14510.0
2022-03-14 15:25:00,150.54,150.67,150.41,150.53,51801.0,144.1612,144.2856,144.0367,144.1516,51801.0
2022-03-14 15:30:00,150.53,150.54,150.26,150.39,19766.0,144.1516,144.1612,143.893,144.0175,19766.0
2022-03-14 15:35:00,150.39,150.66,150.28,150.63,21208.0,144.0175,144.2761,143.9122,144.2473,21208.0
2022-03-14 15:40:00,150.58,150.75,150.43,150.75,26381.0,144.1995,144.3623,144.0558,144.3623,26381.0
2022-03-14 15:45:00,150.71,150.93,150.5,150.51,32401.0,144.324,144.5346,144.1229,144.1324,32401.0
2022-03-14 15:50:00,150.47,150.69,150.26,150.58,64213.0,144.0941,144.3048,143.893,144.1995,64213.0
2022-03-14 15:55:00,150.61,151.19,150.6,151.17,159730.0,144.2282,144.7836,144.2186,144.7645,159730.0
2022-03-15 09:30:00,151.97,152.83,151.97,152.22,23459.0,145.5306,146.3541,145.5306,145.77,23459.0
2022-03-15 09:35:00,152.27,152.34,151.49,151.55,4464.0,145.8179,145.8849,145.0709,145.1284,4464.0
2022-03-15 09:40:00,151.68,151.89,150.96,151.03,4294.0,145.2529,145.454,144.5634,144.6304,4294.0
2022-03-15 09:45:00,151.01,151.28,150.71,150.99,12803.0,144.6112,144.8698,144.324,144.5921,12803.0
2022-03-15 09:50:00,151.0,151.19,150.58,150.74,6074.0,144.6017,144.7836,144.1995,144.3527,6074.0
2022-03-15 09:55:00,150.72,151.66,150.71,151.55,5385.0,144.3335,145.2337,144.324,145.1284,5385.0
2022-03-15 10:00:00,151.51,151.57,151.0,151.38,3492.0,145.0901,145.1475,144.6017,144.9656,3492.0
2022-03-15 10:05:00,151.4,151.5,151.01,151.24,4521.0,144.9847,145.0805,144.6112,144.8315,4521.0
2022-03-15 10:10:00,151.3,151.51,151.03,151.4,3565.0,144.889,145.0901,144.6304,144.9847,3565.0
2022-03-15 10:15:00,151.3,151.7,151.21,151.65,6197.0,144.889,145.272,144.8028,145.2241,6197.0
2022-03-15 10:20:00,151.81,151.93,151.64,151.7,7203.0,145.3773,145.4923,145.2145,145.272,7203.0
2022-03-15 10:25:00,151.69,152.38,151.68,152.38,8026.0,145.2624,145.9232,145.2529,145.9232,8026.0
2022-03-15 10:30:00,152.46,152.79,152.39,152.41,16027.0,145.9998,146.3158,145.9328,145.9519,16027.0
2022-03-15 10:35:00,152.34,152.34,151.82,152.04,13317.0,145.8849,145.8849,145.3869,145.5976,13317.0
2022-03-15 10:40:00,152.09,152.8,152.09,152.59,24714.0,145.6455,146.3254,145.6455,146.1243,24714.0
2022-03-15 10:45:00,152.59,153.0,152.59,152.71,15658.0,146.1243,146.5169,146.1243,146.2392,15658.0
2022-03-15 10:50:00,152.72,152.72,151.91,151.93,8604.0,146.2488,146.2488,145.4731,145.4923,8604.0
2022-03-15 10:55:00,151.96,151.98,151.44,151.7,8236.0,145.521,145.5401,145.023,145.272,8236.0
2022-03-15 11:00:00,151.72,152.03,151.68,152.03,18287.0,145.2912,145.588,145.2529,145.588,18287.0
2022-03-15 11:05:00,152.1,152.36,152.01,152.36,13530.0,145.6551,145.904,145.5689,145.904,13530.0
2022-03-15 11:10:00,152.41,152.61,152.32,152.44,20425.0,145.9519,146.1434,145.8657,145.9806,20425.0
2022-03-15 11:15:00,152.39,152.51,152.1,152.33,11653.0,145.9328,146.0477,145.6551,145.8753,11653.0
2022-03-15 11:20:00,152.4,152.4,151.89,151.89,6065.0,145.9423,145.9423,145.454,145.454,6065.0
2022-03-15 11:25:00,151.95,152.23,151.89,152.11,10894.0,145.5114,145.7795,145.454,145.6646,10894.0
2022-03-15 11:30:00,152.11,152.36,152.05,152.36,15016.0,145.6646,145.904,145.6072,145.904,15016.0
2022-03-15 11:35:00,152.36,152.6,152.36,152.45,9987.0,145.904,146.1339,145.904,145.9902,9987.0
2022-03-15 11:40:00,152.44,152.44,151.92,152.07,13893.0,145.9806,145.9806,145.4827,145.6263,13893.0
2022-03-15 11:45:00,151.97,151.97,151.57,151.81,4256.0,145.5306,145.5306,145.1475,145.3773,4256.0
2022-03-15 11:50:00,151.78,151.79,151.08,151.24,7973.0,145.3486,145.3582,144.6783,144.8315,7973.0
2022-03-15 11:55:00,151.11,151.13,150.58,150.99,12762.0,144.707,144.7262,144.1995,144.5921,12762.0
2022-03-15 12:00:00,151.02,151.05,150.56,150.83,15482.0,144.6208,144.6495,144.1803,144.4389,15482.0
2022-03-15 12:05:00,150.76,151.34,150.68,151.3,14794.0,144.3718,144.9273,144.2952,144.889,14794.0
2022-03-15 12:10:00,151.28,151.39,151.05,151.09,7932.0,144.8698,144.9751,144.6495,144.6879,7932.0
2022-03-15 12:15:00,151.08,151.78,151.07,151.76,12840.0,144.6783,145.3486,144.6687,145.3295,12840.0
2022-03-15 12:20:00,151.74,151.9,151.5,151.8,10587.0,145.3103,145.4635,145.0805,145.3678,10587.0
2022-03-15 12:25:00,151.8,152.06,151.7,151.98,5847.0,145.3678,145.6167,145.272,145.5401,5847.0
2022-03-15 12:30:00,151.91,152.11,151.89,152.01,5775.0,145.4731,145.6646,145.454,145.5689,5775.0
2022-03-15 12:35:00,152.06,152.21,151.89,151.94,6873.0,145.6167,145.7604,145.454,145.5018,6873.0
2022-03-15 12:40:00,151.95,152.0,151.79,151.83,8652.0,145.5114,145.5593,145.3582,145.3965,8652.0
2022-03-15 12:45:00,151.86,152.03,151.76,151.77,6649.0,145.4252,145.588,145.3295,145.339,6649.0
2022-03-15 12:50:00,151.76,151.76,151.41,151.49,30848.0,145.3295,145.3295,144.9943,145.0709,30848.0
2022-03-15 12:55:00,151.48,151.59,151.43,151.57,7893.0,145.0613,145.1667,145.0134,145.1475,7893.0
2022-03-15 13:00:00,151.58,151.78,151.58,151.68,6132.0,145.1571,145.3486,145.1571,145.2529,6132.0
2022-03-15 13:05:00,151.62,151.62,151.23,151.27,6443.0,145.1954,145.1954,144.8219,144.8602,6443.0
2022-03-15 13:10:00,151.25,151.25,150.76,150.76,25420.0,144.8411,144.8411,144.3718,144.3718,25420.0
2022-03-15 13:15:00,150.75,151.0,150.75,150.88,4884.0,144.3623,144.6017,144.3623,144.4867,4884.0
2022-03-15 13:20:00,150.84,151.06,150.82,151.01,3268.0,144.4484,144.6591,144.4293,144.6112,3268.0
2022-03-15 13:25:00,150.96,150.97,150.47,150.47,10603.0,144.5634,144.5729,144.0941,144.0941,10603.0
2022-03-15 13:30:00,150.42,150.81,150.28,150.74,7037.0,144.0462,144.4197,143.9122,144.3527,7037.0
2022-03-15 13:35:00,150.74,150.93,150.72,150.81,4887.0,144.3527,144.5346,144.3335,144.4197,4887.0
2022-03-15 13:40:00,150.78,151.05,150.72,150.91,5436.0,144.391,144.6495,144.3335,144.5155,5436.0
2022-03-15 13:45:00,150.77,151.0,150.71,150.92,5496.0,144.3814,144.6017,144.324,144.5251,5496.0
2022-03-15 13:50:00,150.97,151.04,150.83,150.89,3833.0,144.5729,144.64,144.4389,144.4963,3833.0
2022-03-15 13:55:00,150.86,151.21,150.86,151.18,3428.0,144.4676,144.8028,144.4676,144.774,3428.0
2022-03-15 14:00:00,151.14,151.41,151.01,151.01,7283.0,144.7357,144.9943,144.6112,144.6112,7283.0
2022-03-15 14:05:00,151.08,151.51,151.08,151.42,3121.0,144.6783,145.0901,144.6783,145.0039,3121.0
2022-03-15 14:10:00,151.47,151.47,151.19,151.19,2487.0,145.0517,145.0517,144.7836,144.7836,2487.0
2022-03-15 14:15:00,151.18,151.36,150.99,151.18,13002.0,144.774,144.9464,144.5921,144.774,13002.0
2022-03-15 14:20:00,151.11,151.26,151.01,151.14,9018.0,144.707,144.8506,144.6112,144.7357,9018.0
2022-03-15 14:25:00,151.16,151.19,150.82,150.88,3018.0,144.7549,144.7836,144.4293,144.4867,3018.0
2022-03-15 14:30:00,150.82,151.08,150.57,151.06,6734.0,144.4293,144.6783,144.1899,144.6591,6734.0
2022-03-15 14:35:00,151.04,151.08,150.74,150.87,4767.0,144.64,144.6783,144.3527,144.4772,4767.0
2022-03-15 14:40:00,150.92,151.15,150.87,151.14,6141.0,144.5251,144.7453,144.4772,144.7357,6141.0
2022-03-15 14:45:00,151.14,151.44,151.14,151.41,4371.0,144.7357,145.023,144.7357,144.9943,4371.0
2022-03-15 14:50:00,151.44,151.56,151.38,151.47,4946.0,145.023,145.1379,144.9656,145.0517,4946.0
2022-03-15 14:55:00,151.47,151.51,151.26,151.47,4248.0,145.0517,145.0901,144.8506,145.0517,4248.0
2022-03-15 15:00:00,151.42,151.9,151.36,151.8,9985.0,145.0039,145.4635,144.9464,145.3678,9985.0
2022-03-15 15:05:00,151.76,151.8,151.61,151.63,6603.0,145.3295,145.3678,145.1858,145.205,6603.0
2022-03-15 15:10:00,151.68,151.87,151.67,151.75,31760.0,145.2529,145.4348,145.2433,145.3199,31760.0
2022-03-15 15:15:00,151.76,152.09,151.72,152.08,9977.0,145.3295,145.6455,145.2912,145.6359,9977.0
2022-03-15 15:20:00,152.05,152.27,151.98,152.14,5706.0,145.6072,145.8179,145.5401,145.6934,5706.0
2022-03-15 15:25:00,152.17,152.19,152.01,152.14,14062.0,145.7221,145.7412,145.5689,145.6934,14062.0
2022-03-15 15:30:00,152.2,152.53,152.2,152.31,18297.0,145.7508,146.0668,145.7508,145.8562,18297.0
2022-03-15 15:35:00,152.28,152.32,152.06,152.31,15380.0,145.8274,145.8657,145.6167,145.8562,15380.0
2022-03-15 15:40:00,152.38,152.53,152.16,152.42,20007.0,145.9232,146.0668,145.7125,145.9615,20007.0
2022-03-15 15:45:00,152.51,152.55,152.35,152.55,26368.0,146.0477,146.086,145.8945,146.086,26368.0
2022-03-15 15:50:00,152.53,152.8,152.4,152.54,27460.0,146.0668,146.3254,145.9423,146.0764,27460.0
2022-03-15 15:55:00,152.48,152.52,152.08,152.36,65573.0,146.019,146.0573,145.6359,145.904,65573.0
2022-03-16 09:30:00,153.81,155.08,152.86,155.08,30653.0,147.2926,148.5088,146.3829,148.5088,30653.0
2022-03-16 09:35:00,155.34,155.95,155.34,155.86,8361.0,148.7578,149.3419,148.7578,149.2557,8361.0
2022-03-16 09:40:00,156.02,156.25,155.95,156.09,8769.0,149.409,149.6292,149.3419,149.476,8769.0
2022-03-16 09:45:00,156.09,156.32,155.94,156.05,9541.0,149.476,149.6962,149.3323,149.4377,9541.0
2022-03-16 09:50:00,156.09,156.17,155.61,155.62,4464.0,149.476,149.5526,149.0163,149.0259,4464.0
2022-03-16 09:55:00,155.7,156.17,155.7,155.72,4797.0,149.1025,149.5526,149.1025,149.1217,4797.0
2022-03-16 10:00:00,155.71,155.84,155.45,155.59,9313.0,149.1121,149.2366,148.8631,148.9972,9313.0
2022-03-16 10:05:00,155.71,156.28,155.7,156.25,24957.0,149.1121,149.6579,149.1025,149.6292,24957.0
2022-03-16 10:10:00,156.25,156.7,156.17,156.6,12649.0,149.6292,150.0601,149.5526,149.9644,12649.0
2022-03-16 10:15:00,156.62,157.78,156.62,157.61,21639.0,149.9835,151.0944,149.9835,150.9316,21639.0
2022-03-16 10:20:00,157.65,158.09,157.61,157.63,36244.0,150.9699,151.3912,150.9316,150.9507,36244.0
2022-03-16 10:25:00,157.74,158.09,157.74,158.02,34777.0,151.0561,151.3912,151.0561,151.3242,34777.0
2022-03-16 10:30:00,158.09,158.24,157.79,157.79,7979.0,151.3912,151.5349,151.104,151.104,7979.0
2022-03-16 10:35:00,157.72,157.97,157.32,157.36,7913.0,151.0369,151.2763,150.6539,150.6922,7913.0
2022-03-16 10:40:00,157.29,157.31,156.87,157.14,19529.0,150.6251,150.6443,150.2229,150.4815,19529.0
2022-03-16 10:45:00,157.13,157.63,157.03,157.6,33084.0,150.4719,150.9507,150.3762,150.922,33084.0
2022-03-16 10:50:00,157.6,157.62,156.79,156.97,14564.0,150.922,150.9412,150.1463,150.3187,14564.0
2022-03-16 10:55:00,156.81,156.86,156.28,156.49,4667.0,150.1655,150.2134,149.6579,149.859,4667.0
2022-03-16 11:00:00,156.55,156.71,156.24,156.71,6461.0,149.9165,150.0697,149.6196,150.0697,6461.0
2022-03-16 11:05:00,156.78,156.94,156.7,156.94,4416.0,150.1367,150.29,150.0601,150.29,4416.0
2022-03-16 11:10:00,157.05,157.41,156.98,157.36,6403.0,150.3953,150.7401,150.3283,150.6922,6403.0
2022-03-16 11:15:00,157.3,157.43,156.85,157.07,12133.0,150.6347,150.7592,150.2038,150.4145,12133.0
2022-03-16 11:20:00,157.06,157.23,156.8,157.19,12728.0,150.4049,150.5677,150.1559,150.5294,12728.0
2022-03-16 11:25:00,157.19,157.27,157.06,157.06,5048.0,150.5294,150.606,150.4049,150.4049,5048.0
2022-03-16 11:30:00,157.13,157.2,156.88,157.14,4747.0,150.4719,150.539,150.2325,150.4815,4747.0
2022-03-16 11:35:00,157.18,157.21,156.88,157.09,7669.0,150.5198,150.5485,150.2325,150.4336,7669.0
2022-03-16 11:40:00,157.09,157.27,157.03,157.22,8669.0,150.4336,150.606,150.3762,150.5581,8669.0
2022-03-16 11:45:00,157.19,157.26,157.07,157.23,3140.0,150.5294,150.5964,150.4145,150.5677,3140.0
2022-03-16 11:50:00,157.24,157.39,157.24,157.38,4397.0,150.5773,150.7209,150.5773,150.7113,4397.0
2022-03-16 11:55:00,157.34,157.6,157.32,157.6,5838.0,150.673,150.922,150.6539,150.922,5838.0
2022-03-16 12:00:00,157.56,157.67,157.5,157.57,6600.0,150.8837,150.989,150.8262,150.8933,6600.0
2022-03-16 12:05:00,157.59,157.67,157.31,157.38,19796.0,150.9124,150.989,150.6443,150.7113,19796.0
2022-03-16 12:10:00,157.42,157.62,157.42,157.59,10849.0,150.7496,150.9412,150.7496,150.9124,10849.0
2022-03-16 12:15:00,157.59,157.72,157.55,157.61,4014.0,150.9124,151.0369,150.8741,150.9316,4014.0
2022-03-16 12:20:00,157.61,157.81,157.53,157.53,3239.0,150.9316,151.1231,150.855,150.855,3239.0
2022-03-16 12:25:00,157.46,157.69,157.45,157.66,5215.0,150.7879,151.0082,150.7784,150.9795,5215.0
2022-03-16 12:30:00,157.53,157.7,157.45,157.5,6613.0,150.855,151.0178,150.7784,150.8262,6613.0
2022-03-16 12:35:00,157.48,157.67,157.32,157.32,3529.0,150.8071,150.989,150.6539,150.6539,3529.0
2022-03-16 12:40:00,157.3,157.74,157.21,157.7,14234.0,150.6347,151.0561,150.5485,151.0178,14234.0
2022-03-16 12:45:00,157.69,157.7,157.24,157.3,24519.0,151.0082,151.0178,150.5773,150.6347,24519.0
2022-03-16 12:50:00,157.31,157.54,157.13,157.5,31966.0,150.6443,150.8645,150.4719,150.8262,31966.0
2022-03-16 12:55:00,157.43,157.54,157.33,157.44,10399.0,150.7592,150.8645,150.6634,150.7688,10399.0
2022-03-16 13:00:00,157.51,157.53,157.06,157.21,6292.0,150.8358,150.855,150.4049,150.5485,6292.0
2022-03-16 13:05:00,157.24,157.34,156.85,156.89,30176.0,150.5773,150.673,150.2038,150.2421,30176.0
2022-03-16 13:10:00,156.92,157.05,156.71,156.86,12193.0,150.2708,150.3953,150.0697,150.2134,12193.0
2022-03-16 13:15:00,156.96,156.96,156.72,156.72,16159.0,150.3091,150.3091,150.0793,150.0793,16159.0
2022-03-16 13:20:00,156.75,156.79,156.5,156.66,4091.0,150.108,150.1463,149.8686,150.0218,4091.0
2022-03-16 13:25:00,156.66,156.72,156.47,156.47,3484.0,150.0218,150.0793,149.8399,149.8399,3484.0
2022-03-16 13:30:00,156.63,156.84,156.53,156.68,2950.0,149.9931,150.1942,149.8973,150.041,2950.0
2022-03-16 13:35:00,156.68,156.68,156.43,156.5,3039.0,150.041,150.041,149.8016,149.8686,3039.0
2022-03-16 13:40:00,156.47,156.47,156.22,156.3,2502.0,149.8399,149.8399,149.6005,149.6771,2502.0
2022-03-16 13:45:00,156.25,156.36,156.16,156.17,4139.0,149.6292,149.7345,149.543,149.5526,4139.0
2022-03-16 13:50:00,156.17,156.19,155.88,156.11,5050.0,149.5526,149.5717,149.2749,149.4951,5050.0
2022-03-16 13:55:00,156.21,156.42,156.0,156.08,10204.0,149.5909,149.792,149.3898,149.4664,10204.0
2022-03-16 14:00:00,155.97,156.08,155.04,155.1,8933.0,149.3611,149.4664,148.4705,148.5279,8933.0
2022-03-16 14:05:00,155.13,155.28,154.8,154.81,7330.0,148.5567,148.7003,148.2406,148.2502,7330.0
2022-03-16 14:10:00,154.68,154.83,154.14,154.21,7376.0,148.1257,148.2694,147.6086,147.6756,7376.0
2022-03-16 14:15:00,154.17,154.96,154.16,154.94,9220.0,147.6373,148.3939,147.6278,148.3747,9220.0
2022-03-16 14:20:00,154.93,155.0,154.57,154.57,9075.0,148.3651,148.4322,148.0204,148.0204,9075.0
2022-03-16 14:25:00,154.54,154.95,154.34,154.34,9215.0,147.9917,148.3843,147.8001,147.8001,9215.0
2022-03-16 14:30:00,154.21,154.31,153.8,154.08,15179.0,147.6756,147.7714,147.283,147.5512,15179.0
2022-03-16 14:35:00,154.16,154.68,153.95,154.68,5489.0,147.6278,148.1257,147.4267,148.1257,5489.0
2022-03-16 14:40:00,154.74,155.25,154.63,155.04,5836.0,148.1832,148.6716,148.0779,148.4705,5836.0
2022-03-16 14:45:00,154.93,155.34,154.78,154.87,6278.0,148.3651,148.7578,148.2215,148.3077,6278.0
2022-03-16 14:50:00,154.82,155.35,154.76,155.28,15688.0,148.2598,148.7673,148.2023,148.7003,15688.0
2022-03-16 14:55:00,155.37,155.58,155.0,155.15,11892.0,148.7865,148.9876,148.4322,148.5758,11892.0
2022-03-16 15:00:00,155.14,155.53,154.9,155.37,11495.0,148.5662,148.9397,148.3364,148.7865,11495.0
2022-03-16 15:05:00,155.52,155.57,154.93,155.0,6688.0,148.9301,148.978,148.3651,148.4322,6688.0
2022-03-16 15:10:00,154.99,155.32,154.96,155.17,4689.0,148.4226,148.7386,148.3939,148.595,4689.0
2022-03-16 15:15:00,155.17,155.48,154.83,155.46,6036.0,148.595,148.8918,148.2694,148.8727,6036.0
2022-03-16 15:20:00,155.4,155.78,155.4,155.67,7770.0,148.8152,149.1791,148.8152,149.0738,7770.0
2022-03-16 15:25:00,155.73,155.85,155.45,155.56,7414.0,149.1312,149.2462,148.8631,148.9684,7414.0
2022-03-16 15:30:00,155.64,155.65,155.11,155.29,8316.0,149.0451,149.0546,148.5375,148.7099,8316.0
2022-03-16 15:35:00,155.24,155.41,155.19,155.4,8480.0,148.662,148.8248,148.6141,148.8152,8480.0
2022-03-16 15:40:00,155.41,155.49,155.24,155.35,13606.0,148.8248,148.9014,148.662,148.7673,13606.0
2022-03-16 15:45:00,155.36,155.91,155.31,155.77,14768.0,148.7769,149.3036,148.729,149.1695,14768.0
2022-03-16 15:50:00,155.74,156.05,155.66,155.95,23139.0,149.1408,149.4377,149.0642,149.3419,23139.0
2022-03-16 15:55:00,155.98,156.58,155.94,156.57,59229.0,149.3706,149.9452,149.3323,149.9356,59229.0
2022-03-17 09:30:00,155.0,155.65,154.62,155.38,26047.0,148.4322,149.0546,148.0683,148.7961,26047.0
2022-03-17 09:35:00,155.52,155.61,154.92,155.59,3989.0,148.9301,149.0163,148.3556,148.9972,3989.0
2022-03-17 09:40:00,155.6,155.92,155.46,155.92,5322.0,149.0067,149.3132,148.8727,149.3132,5322.0
2022-03-17 09:45:00,156.06,156.19,155.78,156.18,4059.0,149.4473,149.5717,149.1791,149.5622,4059.0
2022-03-17 09:50:00,156.22,157.07,156.22,156.55,12061.0,149.6005,150.4145,149.6005,149.9165,12061.0
2022-03-17 09:55:00,156.42,157.38,156.29,157.38,8858.0,149.792,150.7113,149.6675,150.7113,8858.0
2022-03-17 10:00:00,157.32,157.91,157.32,157.75,10418.0,150.6539,151.2189,150.6539,151.0656,10418.0
2022-03-17 10:05:00,157.82,158.1,157.2,157.32,6918.0,151.1327,151.4008,150.539,150.6539,6918.0
2022-03-17 10:10:00,157.3,157.49,157.0,157.01,8220.0,150.6347,150.8167,150.3474,150.357,8220.0
2022-03-17 10:15:00,157.09,157.72,157.09,157.33,3372.0,150.4336,151.0369,150.4336,150.6634,3372.0
2022-03-17 10:20:00,157.25,157.52,157.06,157.35,8132.0,150.5868,150.8454,150.4049,150.6826,8132.0
2022-03-17 10:25:00,157.35,157.37,156.95,157.19,3667.0,150.6826,150.7017,150.2995,150.5294,3667.0
2022-03-17 10:30:00,157.2,157.47,156.75,157.35,10256.0,150.539,150.7975,150.108,150.6826,10256.0
2022-03-17 10:35:00,157.39,157.39,156.97,157.2,6000.0,150.7209,150.7209,150.3187,150.539,6000.0
2022-03-17 10:40:00,157.24,157.51,157.06,157.17,4244.0,150.5773,150.8358,150.4049,150.5102,4244.0
2022-03-17 10:45:00,157.25,157.25,156.58,156.88,11171.0,150.5868,150.5868,149.9452,150.2325,11171.0
2022-03-17 10:50:00,156.83,157.14,156.45,156.45,9966.0,150.1846,150.4815,149.8207,149.8207,9966.0
2022-03-17 10:55:00,156.52,156.74,156.47,156.61,5416.0,149.8878,150.0984,149.8399,149.974,5416.0
2022-03-17 11:00:00,156.63,156.63,156.37,156.44,5573.0,149.9931,149.9931,149.7441,149.8112,5573.0
2022-03-17 11:05:00,156.44,156.6,156.37,156.59,4600.0,149.8112,149.9644,149.7441,149.9548,4600.0
2022-03-17 11:10:00,156.67,156.67,156.24,156.27,5444.0,150.0314,150.0314,149.6196,149.6484,5444.0
2022-03-17 11:15:00,156.39,156.51,156.25,156.4,8385.0,149.7633,149.8782,149.6292,149.7728,8385.0
2022-03-17 11:20:00,156.34,156.48,156.32,156.48,9383.0,149.7154,149.8495,149.6962,149.8495,9383.0
2022-03-17 11:25:00,156.48,156.59,156.33,156.43,5322.0,149.8495,149.9548,149.7058,149.8016,5322.0
2022-03-17 11:30:00,156.42,156.58,156.32,156.54,3738.0,149.792,149.9452,149.6962,149.9069,3738.0
2022-03-17 11:35:00,156.53,156.59,156.34,156.49,2233.0,149.8973,149.9548,149.7154,149.859,2233.0
2022-03-17 11:40:00,156.55,156.62,156.49,156.54,2743.0,149.9165,149.9835,149.859,149.9069,2743.0
2022-03-17 11:45:00,156.5,156.52,156.26,156.3,7964.0,149.8686,149.8878,149.6388,149.6771,7964.0
2022-03-17 11:50:00,156.23,156.52,156.23,156.49,6630.0,149.6101,149.8878,149.6101,149.859,6630.0
2022-03-17 11:55:00,156.6,156.84,156.41,156.84,6321.0,149.9644,150.1942,149.7824,150.1942,6321.0
2022-03-17 12:00:00,156.84,156.89,156.55,156.62,3938.0,150.1942,150.2421,149.9165,149.9835,3938.0
2022-03-17 12:05:00,156.62,156.7,156.46,156.64,4885.0,149.9835,150.0601,149.8303,150.0027,4885.0
2022-03-17 12:10:00,156.69,156.75,156.39,156.46,7757.0,150.0506,150.108,149.7633,149.8303,7757.0
2022-03-17 12:15:00,156.53,156.53,156.31,156.45,3525.0,149.8973,149.8973,149.6867,149.8207,3525.0
2022-03-17 12:20:00,156.55,156.82,156.48,156.63,5054.0,149.9165,150.1751,149.8495,149.9931,5054.0
2022-03-17 12:25:00,156.67,156.94,156.59,156.89,5869.0,150.0314,150.29,149.9548,150.2421,5869.0
2022-03-17 12:30:00,156.94,157.11,156.81,157.04,5094.0,150.29,150.4528,150.1655,150.3857,5094.0
2022-03-17 12:35:00,157.03,157.11,156.74,156.85,3702.0,150.3762,150.4528,150.0984,150.2038,3702.0
2022-03-17 12:40:00,156.84,156.88,156.69,156.88,1600.0,150.1942,150.2325,150.0506,150.2325,1600.0
2022-03-17 12:45:00,156.76,156.78,156.67,156.7,2148.0,150.1176,150.1367,150.0314,150.0601,2148.0
2022-03-17 12:50:00,156.7,156.82,156.64,156.78,4180.0,150.0601,150.1751,150.0027,150.1367,4180.0
2022-03-17 12:55:00,156.81,157.01,156.8,156.98,4363.0,150.1655,150.357,150.1559,150.3283,4363.0
2022-03-17 13:00:00,156.99,157.0,156.81,156.99,1600.0,150.3378,150.3474,150.1655,150.3378,1600.0
2022-03-17 13:05:00,157.04,157.04,156.82,156.83,2104.0,150.3857,150.3857,150.1751,150.1846,2104.0
2022-03-17 13:10:00,156.88,157.02,156.72,156.79,5325.0,150.2325,150.3666,150.0793,150.1463,5325.0
2022-03-17 13:15:00,156.84,156.94,156.78,156.92,2842.0,150.1942,150.29,150.1367,150.2708,2842.0
2022-03-17 13:20:00,156.88,157.0,156.82,156.87,3967.0,150.2325,150.3474,150.1751,150.2229,3967.0
2022-03-17 13:25:00,156.94,157.15,156.87,156.92,7612.0,150.29,150.4911,150.2229,150.2708,7612.0
2022-03-17 13:30:00,156.94,157.07,156.85,156.93,7877.0,150.29,150.4145,150.2038,150.2804,7877.0
2022-03-17 13:35:00,156.92,156.92,156.74,156.82,7163.0,150.2708,150.2708,150.0984,150.1751,7163.0
2022-03-17 13:40:00,156.87,157.11,156.86,157.0,6798.0,150.2229,150.4528,150.2134,150.3474,6798.0
2022-03-17 13:45:00,156.93,157.1,156.88,157.06,5672.0,150.2804,150.4432,150.2325,150.4049,5672.0
2022-03-17 13:50:00,157.07,157.22,157.02,157.09,4904.0,150.4145,150.5581,150.3666,150.4336,4904.0
2022-03-17 13:55:00,157.02,157.27,157.02,157.1,5288.0,150.3666,150.606,150.3666,150.4432,5288.0
2022-03-17 14:00:00,157.06,157.29,157.05,157.19,3180.0,150.4049,150.6251,150.3953,150.5294,3180.0
2022-03-17 14:05:00,157.17,157.34,157.05,157.22,5501.0,150.5102,150.673,150.3953,150.5581,5501.0
2022-03-17 14:10:00,157.28,157.34,157.19,157.25,5800.0,150.6156,150.673,150.5294,150.5868,5800.0
2022-03-17 14:15:00,157.22,157.31,157.07,157.17,4620.0,150.5581,150.6443,150.4145,150.5102,4620.0
2022-03-17 14:20:00,157.21,157.23,157.07,157.12,2708.0,150.5485,150.5677,150.4145,150.4623,2708.0
2022-03-17 14:25:00,157.14,157.14,156.76,156.81,1596.0,150.4815,150.4815,150.1176,150.1655,1596.0
2022-03-17 14:30:00,156.76,157.05,156.73,157.0,2512.0,150.1176,150.3953,150.0889,150.3474,2512.0
2022-03-17 14:35:00,157.1,157.1,156.92,156.92,2751.0,150.4432,150.4432,150.2708,150.2708,2751.0
2022-03-17 14:40:00,156.89,157.15,156.72,157.12,11214.0,150.2421,150.4911,150.0793,150.4623,11214.0
2022-03-17 14:45:00,157.11,157.11,156.86,157.08,2300.0,150.4528,150.4528,150.2134,150.424,2300.0
2022-03-17 14:50:00,157.14,157.14,156.97,157.03,3553.0,150.4815,150.4815,150.3187,150.3762,3553.0
2022-03-17 14:55:00,156.99,157.08,156.87,156.9,5111.0,150.3378,150.424,150.2229,150.2517,5111.0
2022-03-17 15:00:00,156.89,157.0,156.83,157.0,6198.0,150.2421,150.3474,150.1846,150.3474,6198.0
2022-03-17 15:05:00,156.97,156.97,156.77,156.8,2782.0,150.3187,150.3187,150.1272,150.1559,2782.0
2022-03-17 15:10:00,156.82,156.82,156.5,156.64,6105.0,150.1751,150.1751,149.8686,150.0027,6105.0
2022-03-17 15:15:00,156.66,156.73,156.48,156.65,7088.0,150.0218,150.0889,149.8495,150.0123,7088.0
2022-03-17 15:20:00,156.61,156.68,156.47,156.54,4402.0,149.974,150.041,149.8399,149.9069,4402.0
2022-03-17 15:25:00,156.5,156.58,156.44,156.52,17033.0,149.8686,149.9452,149.8112,149.8878,17033.0
2022-03-17 15:30:00,156.52,156.63,156.41,156.55,8409.0,149.8878,149.9931,149.7824,149.9165,8409.0
2022-03-17 15:35:00,156.6,156.91,156.58,156.72,21566.0,149.9644,150.2612,149.9452,150.0793,21566.0
2022-03-17 15:40:00,156.76,156.86,156.76,156.8,17418.0,150.1176,150.2134,150.1176,150.1559,17418.0
2022-03-17 15:45:00,156.77,157.14,156.76,157.07,10768.0,150.1272,150.4815,150.1176,150.4145,10768.0
2022-03-17 15:50:00,157.04,157.19,156.76,156.81,30486.0,150.3857,150.5294,150.1176,150.1655,30486.0
2022-03-17 15:55:00,156.86,157.47,156.86,157.43,71969.0,150.2134,150.7975,150.2134,150.7592,71969.0
2022-03-18 09:30:00,156.42,157.53,156.42,156.62,160024.0,149.792,150.855,149.792,149.9835,160024.0
2022-03-18 09:35:00,156.48,156.73,156.15,156.15,5579.0,149.8495,150.0889,149.5334,149.5334,5579.0
2022-03-18 09:40:00,156.09,156.19,155.77,156.19,4254.0,149.476,149.5717,149.1695,149.5717,4254.0
2022-03-18 09:45:00,156.26,156.26,155.14,155.47,4767.0,149.6388,149.6388,148.5662,148.8823,4767.0
2022-03-18 09:50:00,155.67,156.13,155.31,156.02,4416.0,149.0738,149.5143,148.729,149.409,4416.0
2022-03-18 09:55:00,156.13,156.77,156.13,156.72,4968.0,149.5143,150.1272,149.5143,150.0793,4968.0
2022-03-18 10:00:00,156.49,157.37,156.49,157.37,3467.0,149.859,150.7017,149.859,150.7017,3467.0
2022-03-18 10:05:00,157.11,157.24,156.87,156.95,4941.0,150.4528,150.5773,150.2229,150.2995,4941.0
2022-03-18 10:10:00,157.16,157.46,157.05,157.05,3889.0,150.5006,150.7879,150.3953,150.3953,3889.0
2022-03-18 10:15:00,157.29,157.39,156.92,157.05,5345.0,150.6251,150.7209,150.2708,150.3953,5345.0
2022-03-18 10:20:00,157.02,157.22,156.83,156.91,1948.0,150.3666,150.5581,150.1846,150.2612,1948.0
2022-03-18 10:25:00,157.13,157.31,156.79,156.99,6060.0,150.4719,150.6443,150.1463,150.3378,6060.0
2022-03-18 10:30:00,156.99,157.3,156.87,157.01,2732.0,150.3378,150.6347,150.2229,150.357,2732.0
2022-03-18 10:35:00,156.94,156.96,156.49,156.69,4455.0,150.29,150.3091,149.859,150.0506,4455.0
2022-03-18 10:40:00,156.63,156.91,156.48,156.88,2831.0,149.9931,150.2612,149.8495,150.2325,2831.0
2022-03-18 10:45:00,156.92,157.15,156.82,156.82,2358.0,150.2708,150.4911,150.1751,150.1751,2358.0
2022-03-18 10:50:00,156.78,156.85,156.64,156.72,1929.0,150.1367,150.2038,150.0027,150.0793,1929.0
2022-03-18 10:55:00,156.64,156.93,156.33,156.44,2300.0,150.0027,150.2804,149.7058,149.8112,2300.0
2022-03-18 11:00:00,156.45,156.67,156.29,156.53,5635.0,149.8207,150.0314,149.6675,149.8973,5635.0
2022-03-18 11:05:00,156.36,156.61,156.34,156.45,3758.0,149.7345,149.974,149.7154,149.8207,3758.0
2022-03-18 11:10:00,156.34,156.62,156.24,156.51,3209.0,149.7154,149.9835,149.6196,149.8782,3209.0
2022-03-18 11:15:00,156.31,156.33,156.0,156.33,3651.0,149.6867,149.7058,149.3898,149.7058,3651.0
2022-03-18 11:20:00,156.12,156.18,155.91,156.13,1999.0,149.5047,149.5622,149.3036,149.5143,1999.0
2022-03-18 11:25:00,156.09,156.12,155.85,156.07,1382.0,149.476,149.5047,149.2462,149.4568,1382.0
2022-03-18 11:30:00,156.03,156.26,156.02,156.11,1502.0,149.4185,149.6388,149.409,149.4951,1502.0
2022-03-18 11:35:00,156.1,156.56,156.1,156.41,4919.0,149.4856,149.9261,149.4856,149.7824,4919.0
2022-03-18 11:40:00,156.31,156.31,156.1,156.21,1300.0,149.6867,149.6867,149.4856,149.5909,1300.0
2022-03-18 11:45:00,156.13,156.25,156.04,156.13,1407.0,149.5143,149.6292,149.4281,149.5143,1407.0
2022-03-18 11:50:00,156.1,156.32,155.7,155.7,3052.0,149.4856,149.6962,149.1025,149.1025,3052.0
2022-03-18 11:55:00,155.77,156.09,155.77,156.02,1962.0,149.1695,149.476,149.1695,149.409,1962.0
2022-03-18 12:00:00,155.88,156.0,155.81,155.81,3378.0,149.2749,149.3898,149.2079,149.2079,3378.0
2022-03-18 12:05:00,155.89,155.99,155.71,155.94,8327.0,149.2845,149.3802,149.1121,149.3323,8327.0
2022-03-18 12:10:00,155.88,156.2,155.85,156.0,3899.0,149.2749,149.5813,149.2462,149.3898,3899.0
2022-03-18 12:15:00,156.03,156.31,156.03,156.13,5533.0,149.4185,149.6867,149.4185,149.5143,5533.0
2022-03-18 12:20:00,156.03,156.1,155.93,156.03,2075.0,149.4185,149.4856,149.3228,149.4185,2075.0
2022-03-18 12:25:00,156.08,156.11,155.94,156.02,4874.0,149.4664,149.4951,149.3323,149.409,4874.0
2022-03-18 12:30:00,156.05,156.32,156.04,156.2,6674.0,149.4377,149.6962,149.4281,149.5813,6674.0
2022-03-18 12:35:00,156.13,156.46,156.13,156.46,4501.0,149.5143,149.8303,149.5143,149.8303,4501.0
2022-03-18 12:40:00,156.46,156.9,156.46,156.9,14422.0,149.8303,150.2517,149.8303,150.2517,14422.0
2022-03-18 12:45:00,156.8,156.85,156.67,156.85,4741.0,150.1559,150.2038,150.0314,150.2038,4741.0
2022-03-18 12:50:00,156.86,156.96,156.8,156.8,1457.0,150.2134,150.3091,150.1559,150.1559,1457.0
2022-03-18 12:55:00,156.83,156.93,156.81,156.84,900.0,150.1846,150.2804,150.1655,150.1942,900.0
2022-03-18 13:00:00,156.89,157.12,156.89,156.92,2181.0,150.2421,150.4623,150.2421,150.2708,2181.0
2022-03-18 13:05:00,156.96,157.24,156.96,157.16,1313.0,150.3091,150.5773,150.3091,150.5006,1313.0
2022-03-18 13:10:00,157.12,157.14,156.92,157.02,2558.0,150.4623,150.4815,150.2708,150.3666,2558.0
2022-03-18 13:15:00,157.05,157.15,156.82,157.07,3667.0,150.3953,150.4911,150.1751,150.4145,3667.0
2022-03-18 13:20:00,156.96,157.31,156.96,157.31,2732.0,150.3091,150.6443,150.3091,150.6443,2732.0
2022-03-18 13:25:00,157.26,157.54,157.25,157.52,2168.0,150.5964,150.8645,150.5868,150.8454,2168.0
2022-03-18 13:30:00,157.54,157.6,157.45,157.6,1652.0,150.8645,150.922,150.7784,150.922,1652.0
2022-03-18 13:35:00,157.55,157.62,157.48,157.5,1629.0,150.8741,150.9412,150.8071,150.8262,1629.0
2022-03-18 13:40:00,157.5,157.53,157.4,157.53,1748.0,150.8262,150.855,150.7305,150.855,1748.0
2022-03-18 13:45:00,157.54,157.67,157.52,157.52,2684.0,150.8645,150.989,150.8454,150.8454,2684.0
2022-03-18 13:50:00,157.57,157.6,157.5,157.54,2557.0,150.8933,150.922,150.8262,150.8645,2557.0
2022-03-18 13:55:00,157.55,157.82,157.55,157.69,4335.0,150.8741,151.1327,150.8741,151.0082,4335.0
2022-03-18 14:00:00,157.74,157.77,157.68,157.7,2653.0,151.0561,151.0848,150.9986,151.0178,2653.0
2022-03-18 14:05:00,157.67,157.69,157.55,157.59,2343.0,150.989,151.0082,150.8741,150.9124,2343.0
2022-03-18 14:10:00,157.54,157.84,157.54,157.83,4294.0,150.8645,151.1518,150.8645,151.1423,4294.0
2022-03-18 14:15:00,157.92,158.0,157.88,157.9,3990.0,151.2284,151.3051,151.1901,151.2093,3990.0
2022-03-18 14:20:00,157.9,157.9,157.76,157.8,2922.0,151.2093,151.2093,151.0752,151.1135,2922.0
2022-03-18 14:25:00,157.71,157.86,157.65,157.84,4177.0,151.0273,151.171,150.9699,151.1518,4177.0
2022-03-18 14:30:00,157.89,158.1,157.69,158.09,6634.0,151.1997,151.4008,151.0082,151.3912,6634.0
2022-03-18 14:35:00,158.11,158.19,158.04,158.04,4820.0,151.4104,151.487,151.3434,151.3434,4820.0
2022-03-18 14:40:00,158.03,158.16,157.84,157.86,2553.0,151.3338,151.4583,151.1518,151.171,2553.0
2022-03-18 14:45:00,157.87,158.08,157.87,158.05,6517.0,151.1806,151.3817,151.1806,151.3529,6517.0
2022-03-18 14:50:00,158.07,158.22,158.03,158.08,3367.0,151.3721,151.5157,151.3338,151.3817,3367.0
2022-03-18 14:55:00,158.07,158.16,157.98,158.08,5318.0,151.3721,151.4583,151.2859,151.3817,5318.0
2022-03-18 15:00:00,158.08,158.3,158.02,158.18,3710.0,151.3817,151.5923,151.3242,151.4774,3710.0
2022-03-18 15:05:00,158.16,158.3,158.14,158.3,2581.0,151.4583,151.5923,151.4391,151.5923,2581.0
2022-03-18 15:10:00,158.35,158.44,158.24,158.44,5516.0,151.6402,151.7264,151.5349,151.7264,5516.0
2022-03-18 15:15:00,158.41,158.48,158.2,158.44,5010.0,151.6977,151.7647,151.4966,151.7264,5010.0
2022-03-18 15:20:00,158.47,158.62,158.37,158.62,5408.0,151.7551,151.8988,151.6594,151.8988,5408.0
2022-03-18 15:25:00,158.62,158.69,158.51,158.51,3498.0,151.8988,151.9658,151.7934,151.7934,3498.0
2022-03-18 15:30:00,158.53,159.0,158.53,158.99,8968.0,151.8126,152.2627,151.8126,152.2531,8968.0
2022-03-18 15:35:00,159.03,159.03,158.64,158.65,9073.0,152.2914,152.2914,151.9179,151.9275,9073.0
2022-03-18 15:40:00,158.68,159.08,158.64,159.08,10498.0,151.9562,152.3393,151.9179,152.3393,10498.0
2022-03-18 15:45:00,159.04,159.14,158.83,158.96,21066.0,152.301,152.3967,152.0999,152.2244,21066.0
2022-03-18 15:50:00,158.7,158.9,158.39,158.56,31884.0,151.9754,152.1669,151.6785,151.8413,31884.0
2022-03-18 15:55:00,158.57,158.83,158.48,158.79,59797.0,151.8509,152.0999,151.7647,152.0616,59797.0
2022-03-21 09:30:00,158.0,158.25,157.53,157.93,21886.0,151.3051,151.5445,150.855,151.238,21886.0
2022-03-21 09:35:00,158.0,158.0,157.36,157.36,4235.0,151.3051,151.3051,150.6922,150.6922,4235.0
2022-03-21 09:40:00,157.2,157.33,156.3,156.31,10413.0,150.539,150.6634,149.6771,149.6867,10413.0
2022-03-21 09:45:00,156.34,156.65,155.99,156.06,4948.0,149.7154,150.0123,149.3802,149.4473,4948.0
2022-03-21 09:50:00,155.96,156.1,155.41,155.41,7115.0,149.3515,149.4856,148.8248,148.8248,7115.0
2022-03-21 09:55:00,155.53,156.14,155.53,156.0,6734.0,148.9397,149.5239,148.9397,149.3898,6734.0
2022-03-21 10:00:00,155.96,156.49,155.79,156.36,11266.0,149.3515,149.859,149.1887,149.7345,11266.0
2022-03-21 10:05:00,156.45,156.49,155.65,156.01,5692.0,149.8207,149.859,149.0546,149.3994,5692.0
2022-03-21 10:10:00,156.05,156.5,155.99,156.19,1814.0,149.4377,149.8686,149.3802,149.5717,1814.0
2022-03-21 10:15:00,156.36,157.12,156.36,157.12,6165.0,149.7345,150.4623,149.7345,150.4623,6165.0
2022-03-21 10:20:00,156.97,157.01,156.81,156.88,3284.0,150.3187,150.357,150.1655,150.2325,3284.0
2022-03-21 10:25:00,156.89,156.89,156.55,156.78,5244.0,150.2421,150.2421,149.9165,150.1367,5244.0
2022-03-21 10:30:00,156.88,156.96,156.5,156.53,5300.0,150.2325,150.3091,149.8686,149.8973,5300.0
2022-03-21 10:35:00,156.55,156.91,156.55,156.86,2625.0,149.9165,150.2612,149.9165,150.2134,2625.0
2022-03-21 10:40:00,156.85,157.1,156.78,156.88,2871.0,150.2038,150.4432,150.1367,150.2325,2871.0
2022-03-21 10:45:00,156.83,157.63,156.82,157.38,7893.0,150.1846,150.9507,150.1751,150.7113,7893.0
2022-03-21 10:50:00,157.39,157.61,157.38,157.54,3615.0,150.7209,150.9316,150.7113,150.8645,3615.0
2022-03-21 10:55:00,157.56,157.98,157.56,157.83,5892.0,150.8837,151.2859,150.8837,151.1423,5892.0
2022-03-21 11:00:00,157.66,157.82,157.47,157.51,8528.0,150.9795,151.1327,150.7975,150.8358,8528.0
2022-03-21 11:05:00,157.55,157.71,157.14,157.15,10402.0,150.8741,151.0273,150.4815,150.4911,10402.0
2022-03-21 11:10:00,157.26,157.5,157.23,157.45,11415.0,150.5964,150.8262,150.5677,150.7784,11415.0
2022-03-21 11:15:00,157.4,157.85,157.33,157.73,9918.0,150.7305,151.1614,150.6634,151.0465,9918.0
2022-03-21 11:20:00,157.64,158.32,157.58,158.04,4316.0,150.9603,151.6115,150.9028,151.3434,4316.0
2022-03-21 11:25:00,158.13,158.26,158.06,158.12,1500.0,151.4295,151.554,151.3625,151.42,1500.0
2022-03-21 11:30:00,157.88,158.08,157.88,157.97,2028.0,151.1901,151.3817,151.1901,151.2763,2028.0
2022-03-21 11:35:00,158.02,158.05,157.89,157.89,3497.0,151.3242,151.3529,151.1997,151.1997,3497.0
2022-03-21 11:40:00,157.86,157.95,157.58,157.61,2078.0,151.171,151.2572,150.9028,150.9316,2078.0
2022-03-21 11:45:00,157.61,158.04,157.55,157.97,3742.0,150.9316,151.3434,150.8741,151.2763,3742.0
2022-03-21 11:50:00,158.06,158.27,158.03,158.03,3059.0,151.3625,151.5636,151.3338,151.3338,3059.0
2022-03-21 11:55:00,158.02,158.3,158.02,158.27,700.0,151.3242,151.5923,151.3242,151.5636,700.0
2022-03-21 12:00:00,158.23,158.31,158.06,158.25,3410.0,151.5253,151.6019,151.3625,151.5445,3410.0
2022-03-21 12:05:00,158.27,158.36,158.15,158.33,3615.0,151.5636,151.6498,151.4487,151.6211,3615.0
2022-03-21 12:10:00,158.27,158.54,158.27,158.54,1727.0,151.5636,151.8222,151.5636,151.8222,1727.0
2022-03-21 12:15:00,158.47,158.5,158.33,158.39,2202.0,151.7551,151.7839,151.6211,151.6785,2202.0
2022-03-21 12:20:00,158.39,158.62,158.39,158.62,2343.0,151.6785,151.8988,151.6785,151.8988,2343.0
2022-03-21 12:25:00,158.59,158.7,158.55,158.66,2413.0,151.8701,151.9754,151.8317,151.9371,2413.0
2022-03-21 12:30:00,158.5,158.51,157.79,157.81,6172.0,151.7839,151.7934,151.104,151.1231,6172.0
2022-03-21 12:35:00,157.69,157.69,157.3,157.45,1404.0,151.0082,151.0082,150.6347,150.7784,1404.0
2022-03-21 12:40:00,157.52,157.94,157.51,157.94,3281.0,150.8454,151.2476,150.8358,151.2476,3281.0
2022-03-21 12:45:00,157.89,158.14,157.77,158.14,2624.0,151.1997,151.4391,151.0848,151.4391,2624.0
2022-03-21 12:50:00,158.11,158.11,157.38,157.47,2602.0,151.4104,151.4104,150.7113,150.7975,2602.0
2022-03-21 12:55:00,157.58,157.6,157.28,157.36,1620.0,150.9028,150.922,150.6156,150.6922,1620.0
2022-03-21 13:00:00,157.31,157.32,156.78,156.83,6294.0,150.6443,150.6539,150.1367,150.1846,6294.0
2022-03-21 13:05:00,156.64,156.9,156.54,156.74,7608.0,150.0027,150.2517,149.9069,150.0984,7608.0
2022-03-21 13:10:00,156.7,156.74,156.52,156.62,11320.0,150.0601,150.0984,149.8878,149.9835,11320.0
2022-03-21 13:15:00,156.55,156.6,156.05,156.05,4728.0,149.9165,149.9644,149.4377,149.4377,4728.0
2022-03-21 13:20:00,156.03,156.07,155.71,155.91,3361.0,149.4185,149.4568,149.1121,149.3036,3361.0
2022-03-21 13:25:00,155.91,156.06,155.65,155.66,3223.0,149.3036,149.4473,149.0546,149.0642,3223.0
2022-03-21 13:30:00,155.6,155.87,155.59,155.87,3820.0,149.0067,149.2653,148.9972,149.2653,3820.0
2022-03-21 13:35:00,155.8,155.86,155.61,155.81,4002.0,149.1983,149.2557,149.0163,149.2079,4002.0
2022-03-21 13:40:00,155.77,155.77,155.41,155.46,4608.0,149.1695,149.1695,148.8248,148.8727,4608.0
2022-03-21 13:45:00,155.5,155.55,155.32,155.54,2465.0,148.911,148.9589,148.7386,148.9493,2465.0
2022-03-21 13:50:00,155.58,155.69,155.44,155.64,3806.0,148.9876,149.0929,148.8535,149.0451,3806.0
2022-03-21 13:55:00,155.57,155.81,155.54,155.78,4154.0,148.978,149.2079,148.9493,149.1791,4154.0
2022-03-21 14:00:00,155.85,155.95,155.69,155.8,4201.0,149.2462,149.3419,149.0929,149.1983,4201.0
2022-03-21 14:05:00,155.8,155.8,155.51,155.7,5390.0,149.1983,149.1983,148.9206,149.1025,5390.0
2022-03-21 14:10:00,155.62,155.64,155.46,155.49,3413.0,149.0259,149.0451,148.8727,148.9014,3413.0
2022-03-21 14:15:00,155.48,155.68,155.33,155.67,4752.0,148.8918,149.0834,148.7482,149.0738,4752.0
2022-03-21 14:20:00,155.68,156.01,155.66,155.78,8992.0,149.0834,149.3994,149.0642,149.1791,8992.0
2022-03-21 14:25:00,155.83,156.31,155.68,156.26,11715.0,149.227,149.6867,149.0834,149.6388,11715.0
2022-03-21 14:30:00,156.23,156.33,156.05,156.1,8562.0,149.6101,149.7058,149.4377,149.4856,8562.0
2022-03-21 14:35:00,156.13,156.13,155.64,155.67,12668.0,149.5143,149.5143,149.0451,149.0738,12668.0
2022-03-21 14:40:00,155.67,155.81,155.47,155.79,7205.0,149.0738,149.2079,148.8823,149.1887,7205.0
2022-03-21 14:45:00,155.83,155.97,155.65,155.75,7119.0,149.227,149.3611,149.0546,149.1504,7119.0
2022-03-21 14:50:00,155.77,155.95,155.65,155.65,5827.0,149.1695,149.3419,149.0546,149.0546,5827.0
2022-03-21 14:55:00,155.64,155.64,155.24,155.28,5378.0,149.0451,149.0451,148.662,148.7003,5378.0
2022-03-21 15:00:00,155.25,155.39,155.18,155.3,5368.0,148.6716,148.8056,148.6045,148.7195,5368.0
2022-03-21 15:05:00,155.24,155.38,155.18,155.2,5518.0,148.662,148.7961,148.6045,148.6237,5518.0
2022-03-21 15:10:00,155.25,155.51,155.24,155.43,10087.0,148.6716,148.9206,148.662,148.844,10087.0
2022-03-21 15:15:00,155.43,155.59,155.07,155.07,9705.0,148.844,148.9972,148.4992,148.4992,9705.0
2022-03-21 15:20:00,155.1,155.31,155.06,155.3,8523.0,148.5279,148.729,148.4896,148.7195,8523.0
2022-03-21 15:25:00,155.27,155.45,155.24,155.33,15090.0,148.6907,148.8631,148.662,148.7482,15090.0
2022-03-21 15:30:00,155.38,155.49,155.21,155.23,17465.0,148.7961,148.9014,148.6333,148.6524,17465.0
2022-03-21 15:35:00,155.28,155.43,155.2,155.41,12999.0,148.7003,148.844,148.6237,148.8248,12999.0
2022-03-21 15:40:00,155.39,155.57,155.36,155.47,11170.0,148.8056,148.978,148.7769,148.8823,11170.0
2022-03-21 15:45:00,155.47,155.65,155.34,155.34,16374.0,148.8823,149.0546,148.7578,148.7578,16374.0
2022-03-21 15:50:00,155.44,156.33,155.39,156.31,37452.0,148.8535,149.7058,148.8056,149.6867,37452.0
2022-03-21 15:55:00,156.28,156.62,156.19,156.33,54424.0,149.6579,149.9835,149.5717,149.7058,54424.0
2022-03-22 09:30:00,156.93,157.52,156.76,156.77,9311.0,150.2804,150.8454,150.1176,150.1272,9311.0
2022-03-22 09:35:00,156.64,157.01,156.47,157.01,1073.0,150.0027,150.357,149.8399,150.357,1073.0
2022-03-22 09:40:00,156.9,157.58,156.89,157.58,2400.0,150.2517,150.9028,150.2421,150.9028,2400.0
2022-03-22 09:45:00,157.21,157.42,156.91,157.25,5397.0,150.5485,150.7496,150.2612,150.5868,5397.0
2022-03-22 09:50:00,157.27,157.27,156.99,157.15,3256.0,150.606,150.606,150.3378,150.4911,3256.0
2022-03-22 09:55:00,157.08,157.08,156.39,156.59,2980.0,150.424,150.424,149.7633,149.9548,2980.0
2022-03-22 10:00:00,156.56,157.51,156.56,157.37,5248.0,149.9261,150.8358,149.9261,150.7017,5248.0
2022-03-22 10:05:00,157.4,157.48,157.16,157.16,1211.0,150.7305,150.8071,150.5006,150.5006,1211.0
2022-03-22 10:10:00,157.16,157.57,157.05,157.14,2523.0,150.5006,150.8933,150.3953,150.4815,2523.0
2022-03-22 10:15:00,157.0,157.0,156.33,156.5,14212.0,150.3474,150.3474,149.7058,149.8686,14212.0
2022-03-22 10:20:00,156.6,157.13,156.6,156.99,2166.0,149.9644,150.4719,149.9644,150.3378,2166.0
2022-03-22 10:25:00,157.02,157.22,156.77,157.11,4198.0,150.3666,150.5581,150.1272,150.4528,4198.0
2022-03-22 10:30:00,157.24,157.29,157.12,157.27,2100.0,150.5773,150.6251,150.4623,150.606,2100.0
2022-03-22 10:35:00,157.13,157.21,156.79,156.8,2916.0,150.4719,150.5485,150.1463,150.1559,2916.0
2022-03-22 10:40:00,156.75,156.85,156.7,156.79,2831.0,150.108,150.2038,150.0601,150.1463,2831.0
2022-03-22 10:45:00,156.73,156.79,156.7,156.79,2249.0,150.0889,150.1463,150.0601,150.1463,2249.0
2022-03-22 10:50:00,156.78,157.1,156.78,156.92,3710.0,150.1367,150.4432,150.1367,150.2708,3710.0
2022-03-22 10:55:00,156.86,156.94,156.72,156.78,11705.0,150.2134,150.29,150.0793,150.1367,11705.0
2022-03-22 11:00:00,156.78,156.78,156.33,156.56,4236.0,150.1367,150.1367,149.7058,149.9261,4236.0
2022-03-22 11:05:00,156.61,156.61,156.39,156.46,3939.0,149.974,149.974,149.7633,149.8303,3939.0
2022-03-22 11:10:00,156.47,156.6,156.26,156.33,9234.0,149.8399,149.9644,149.6388,149.7058,9234.0
2022-03-22 11:15:00,156.32,156.49,156.3,156.42,3481.0,149.6962,149.859,149.6771,149.792,3481.0
2022-03-22 11:20:00,156.36,156.48,156.22,156.24,9430.0,149.7345,149.8495,149.6005,149.6196,9430.0
2022-03-22 11:25:00,156.43,156.48,156.37,156.44,2300.0,149.8016,149.8495,149.7441,149.8112,2300.0
2022-03-22 11:30:00,156.4,156.45,156.24,156.32,4025.0,149.7728,149.8207,149.6196,149.6962,4025.0
2022-03-22 11:35:00,156.39,156.4,156.17,156.22,3838.0,149.7633,149.7728,149.5526,149.6005,3838.0
2022-03-22 11:40:00,156.33,156.4,156.25,156.32,3825.0,149.7058,149.7728,149.6292,149.6962,3825.0
2022-03-22 11:45:00,156.36,156.63,156.34,156.55,2301.0,149.7345,149.9931,149.7154,149.9165,2301.0
2022-03-22 11:50:00,156.58,156.69,156.51,156.62,2605.0,149.9452,150.0506,149.8782,149.9835,2605.0
2022-03-22 11:55:00,156.7,156.87,156.69,156.69,3100.0,150.0601,150.2229,150.0506,150.0506,3100.0
2022-03-22 12:00:00,156.72,156.94,156.42,156.42,4202.0,150.0793,150.29,149.792,149.792,4202.0
2022-03-22 12:05:00,156.57,156.71,156.54,156.71,3145.0,149.9356,150.0697,149.9069,150.0697,3145.0
2022-03-22 12:10:00,156.71,156.75,156.56,156.73,1000.0,150.0697,150.108,149.9261,150.0889,1000.0
2022-03-22 12:15:00,156.71,156.79,156.65,156.72,1956.0,150.0697,150.1463,150.0123,150.0793,1956.0
2022-03-22 12:20:00,156.53,156.63,156.23,156.51,2502.0,149.8973,149.9931,149.6101,149.8782,2502.0
2022-03-22 12:25:00,156.46,156.48,156.36,156.38,2241.0,149.8303,149.8495,149.7345,149.7537,2241.0
2022-03-22 12:30:00,156.32,156.7,156.32,156.7,1702.0,149.6962,150.0601,149.6962,150.0601,1702.0
2022-03-22 12:35:00,156.71,156.75,156.44,156.56,2174.0,150.0697,150.108,149.8112,149.9261,2174.0
2022-03-22 12:40:00,156.55,156.99,156.55,156.71,18530.0,149.9165,150.3378,149.9165,150.0697,18530.0
2022-03-22 12:45:00,156.69,156.79,156.67,156.74,1700.0,150.0506,150.1463,150.0314,150.0984,1700.0
2022-03-22 12:50:00,156.81,156.96,156.77,156.91,1400.0,150.1655,150.3091,150.1272,150.2612,1400.0
2022-03-22 12:55:00,157.03,157.17,157.01,157.14,3013.0,150.3762,150.5102,150.357,150.4815,3013.0
2022-03-22 13:00:00,157.15,157.3,157.1,157.23,5115.0,150.4911,150.6347,150.4432,150.5677,5115.0
2022-03-22 13:05:00,157.28,157.36,157.23,157.24,5134.0,150.6156,150.6922,150.5677,150.5773,5134.0
2022-03-22 13:10:00,157.22,157.57,157.22,157.56,3925.0,150.5581,150.8933,150.5581,150.8837,3925.0
2022-03-22 13:15:00,157.57,157.63,157.45,157.53,6304.0,150.8933,150.9507,150.7784,150.855,6304.0
2022-03-22 13:20:00,157.51,157.66,157.37,157.57,6244.0,150.8358,150.9795,150.7017,150.8933,6244.0
2022-03-22 13:25:00,157.67,157.88,157.65,157.81,5586.0,150.989,151.1901,150.9699,151.1231,5586.0
2022-03-22 13:30:00,157.92,157.97,157.8,157.96,13474.0,151.2284,151.2763,151.1135,151.2667,13474.0
2022-03-22 13:35:00,157.96,158.09,157.78,157.9,13332.0,151.2667,151.3912,151.0944,151.2093,13332.0
2022-03-22 13:40:00,157.87,157.87,157.63,157.65,9143.0,151.1806,151.1806,150.9507,150.9699,9143.0
2022-03-22 13:45:00,157.61,157.68,157.42,157.43,4356.0,150.9316,150.9986,150.7496,150.7592,4356.0
2022-03-22 13:50:00,157.49,157.65,157.49,157.6,3075.0,150.8167,150.9699,150.8167,150.922,3075.0
2022-03-22 13:55:00,157.66,157.66,157.49,157.49,3170.0,150.9795,150.9795,150.8167,150.8167,3170.0
2022-03-22 14:00:00,157.47,157.47,157.11,157.13,1901.0,150.7975,150.7975,150.4528,150.4719,1901.0
2022-03-22 14:05:00,157.18,157.41,157.12,157.36,3320.0,150.5198,150.7401,150.4623,150.6922,3320.0
2022-03-22 14:10:00,157.37,157.51,157.31,157.41,4148.0,150.7017,150.8358,150.6443,150.7401,4148.0
2022-03-22 14:15:00,157.41,157.41,157.2,157.22,2719.0,150.7401,150.7401,150.539,150.5581,2719.0
2022-03-22 14:20:00,157.2,157.29,157.0,157.0,3205.0,150.539,150.6251,150.3474,150.3474,3205.0
2022-03-22 14:25:00,157.05,157.11,156.9,157.0,6235.0,150.3953,150.4528,150.2517,150.3474,6235.0
2022-03-22 14:30:00,157.07,157.17,156.9,157.13,2883.0,150.4145,150.5102,150.2517,150.4719,2883.0
2022-03-22 14:35:00,157.11,157.13,157.05,157.07,1617.0,150.4528,150.4719,150.3953,150.4145,1617.0
2022-03-22 14:40:00,157.04,157.12,156.99,157.06,3087.0,150.3857,150.4623,150.3378,150.4049,3087.0
2022-03-22 14:45:00,157.05,157.13,156.98,157.01,2029.0,150.3953,150.4719,150.3283,150.357,2029.0
2022-03-22 14:50:00,156.98,157.22,156.98,157.22,1819.0,150.3283,150.5581,150.3283,150.5581,1819.0
2022-03-22 14:55:00,157.21,157.29,157.11,157.23,4975.0,150.5485,150.6251,150.4528,150.5677,4975.0
2022-03-22 15:00:00,157.15,157.22,157.1,157.18,2265.0,150.4911,150.5581,150.4432,150.5198,2265.0
2022-03-22 15:05:00,157.17,157.22,157.12,157.18,5361.0,150.5102,150.5581,150.4623,150.5198,5361.0
2022-03-22 15:10:00,157.2,157.26,157.13,157.2,2179.0,150.539,150.5964,150.4719,150.539,2179.0
2022-03-22 15:15:00,157.36,157.42,157.26,157.26,2830.0,150.6922,150.7496,150.5964,150.5964,2830.0
2022-03-22 15:20:00,157.31,157.35,157.14,157.26,2793.0,150.6443,150.6826,150.4815,150.5964,2793.0
2022-03-22 15:25:00,157.24,157.26,157.04,157.05,6810.0,150.5773,150.5964,150.3857,150.3953,6810.0
2022-03-22 15:30:00,157.05,157.25,156.96,157.2,3376.0,150.3953,150.5868,150.3091,150.539,3376.0
2022-03-22 15:35:00,157.25,157.51,157.25,157.5,6303.0,150.5868,150.8358,150.5868,150.8262,6303.0
2022-03-22 15:40:00,157.47,157.7,157.39,157.67,6986.0,150.7975,151.0178,150.7209,150.989,6986.0
2022-03-22 15:45:00,157.69,158.05,157.64,157.95,13356.0,151.0082,151.3529,150.9603,151.2572,13356.0
2022-03-22 15:50:00,158.0,158.14,157.51,157.51,15729.0,151.3051,151.4391,150.8358,150.8358,15729.0
2022-03-22 15:55:00,157.51,157.58,157.16,157.23,78094.0,150.8358,150.9028,150.5006,150.5677,78094.0
2022-03-23 09:30:00,155.41,155.55,154.9,155.22,17809.0,148.8248,148.9589,148.3364,148.6429,17809.0
2022-03-23 09:35:00,155.17,155.48,154.88,154.89,4079.0,148.595,148.8918,148.3173,148.3268,4079.0
2022-03-23 09:40:00,154.86,154.91,154.39,154.42,18515.0,148.2981,148.346,147.848,147.8767,18515.0
2022-03-23 09:45:00,154.13,154.3,153.8,154.06,3816.0,147.599,147.7618,147.283,147.532,3816.0
2022-03-23 09:50:00,153.91,154.41,153.91,154.23,2276.0,147.3884,147.8672,147.3884,147.6948,2276.0
2022-03-23 09:55:00,154.21,154.61,154.21,154.37,4857.0,147.6756,148.0587,147.6756,147.8289,4857.0
2022-03-23 10:00:00,154.23,154.53,154.09,154.11,5097.0,147.6948,147.9821,147.5607,147.5799,5097.0
2022-03-23 10:05:00,154.11,154.56,154.1,154.34,8698.0,147.5799,148.0108,147.5703,147.8001,8698.0
2022-03-23 10:10:00,154.4,154.79,154.3,154.79,17594.0,147.8576,148.2311,147.7618,148.2311,17594.0
2022-03-23 10:15:00,154.75,155.03,154.64,155.03,17697.0,148.1928,148.4609,148.0874,148.4609,17697.0
2022-03-23 10:20:00,155.02,155.03,154.52,154.85,5848.0,148.4513,148.4609,147.9725,148.2885,5848.0
2022-03-23 10:25:00,154.87,155.01,154.5,154.74,3308.0,148.3077,148.4417,147.9534,148.1832,3308.0
2022-03-23 10:30:00,154.75,155.19,154.74,154.87,3665.0,148.1928,148.6141,148.1832,148.3077,3665.0
2022-03-23 10:35:00,154.97,155.05,154.73,154.78,2880.0,148.4034,148.4801,148.1736,148.2215,2880.0
2022-03-23 10:40:00,154.78,154.9,154.59,154.81,9269.0,148.2215,148.3364,148.0395,148.2502,9269.0
2022-03-23 10:45:00,154.75,154.92,154.7,154.92,6519.0,148.1928,148.3556,148.1449,148.3556,6519.0
2022-03-23 10:50:00,154.87,154.96,154.71,154.87,10728.0,148.3077,148.3939,148.1545,148.3077,10728.0
2022-03-23 10:55:00,154.81,155.31,154.8,155.1,14030.0,148.2502,148.729,148.2406,148.5279,14030.0
2022-03-23 11:00:00,155.15,155.19,154.87,155.11,5966.0,148.5758,148.6141,148.3077,148.5375,5966.0
2022-03-23 11:05:00,155.11,155.2,154.98,155.13,2230.0,148.5375,148.6237,148.413,148.5567,2230.0
2022-03-23 11:10:00,155.12,155.36,155.02,155.33,3729.0,148.5471,148.7769,148.4513,148.7482,3729.0
2022-03-23 11:15:00,155.33,155.33,154.99,155.11,3552.0,148.7482,148.7482,148.4226,148.5375,3552.0
2022-03-23 11:20:00,155.11,155.19,154.96,154.97,1998.0,148.5375,148.6141,148.3939,148.4034,1998.0
2022-03-23 11:25:00,155.08,155.18,154.88,154.99,3016.0,148.5088,148.6045,148.3173,148.4226,3016.0
2022-03-23 11:30:00,154.93,154.97,154.74,154.83,3509.0,148.3651,148.4034,148.1832,148.2694,3509.0
2022-03-23 11:35:00,154.89,155.06,154.83,155.05,3093.0,148.3268,148.4896,148.2694,148.4801,3093.0
2022-03-23 11:40:00,155.02,155.07,154.7,154.88,10930.0,148.4513,148.4992,148.1449,148.3173,10930.0
2022-03-23 11:45:00,154.95,154.95,154.74,154.74,10101.0,148.3843,148.3843,148.1832,148.1832,10101.0
2022-03-23 11:50:00,154.72,154.86,154.7,154.73,4729.0,148.164,148.2981,148.1449,148.1736,4729.0
2022-03-23 11:55:00,154.8,154.9,154.79,154.8,4396.0,148.2406,148.3364,148.2311,148.2406,4396.0
2022-03-23 12:00:00,154.87,155.09,154.7,154.7,3543.0,148.3077,148.5184,148.1449,148.1449,3543.0
2022-03-23 12:05:00,154.74,154.81,154.65,154.7,11957.0,148.1832,148.2502,148.097,148.1449,11957.0
2022-03-23 12:10:00,154.71,154.83,154.63,154.83,21223.0,148.1545,148.2694,148.0779,148.2694,21223.0
2022-03-23 12:15:00,154.81,154.94,154.78,154.9,4067.0,148.2502,148.3747,148.2215,148.3364,4067.0
2022-03-23 12:20:00,154.89,154.91,154.56,154.79,17476.0,148.3268,148.346,148.0108,148.2311,17476.0
2022-03-23 12:25:00,154.83,154.85,154.7,154.73,3729.0,148.2694,148.2885,148.1449,148.1736,3729.0
2022-03-23 12:30:00,154.7,154.83,154.7,154.76,4100.0,148.1449,148.2694,148.1449,148.2023,4100.0
2022-03-23 12:35:00,154.74,154.86,154.6,154.81,20281.0,148.1832,148.2981,148.0491,148.2502,20281.0
2022-03-23 12:40:00,154.82,154.95,154.8,154.86,2032.0,148.2598,148.3843,148.2406,148.2981,2032.0
2022-03-23 12:45:00,154.83,154.85,154.62,154.62,3719.0,148.2694,148.2885,148.0683,148.0683,3719.0
2022-03-23 12:50:00,154.62,154.83,154.62,154.83,6637.0,148.0683,148.2694,148.0683,148.2694,6637.0
2022-03-23 12:55:00,154.91,154.91,154.7,154.78,2664.0,148.346,148.346,148.1449,148.2215,2664.0
2022-03-23 13:00:00,154.77,154.77,154.44,154.44,8724.0,148.2119,148.2119,147.8959,147.8959,8724.0
2022-03-23 13:05:00,154.28,154.39,154.25,154.35,2295.0,147.7427,147.848,147.714,147.8097,2295.0
2022-03-23 13:10:00,154.39,154.44,154.18,154.37,3276.0,147.848,147.8959,147.6469,147.8289,3276.0
2022-03-23 13:15:00,154.37,154.37,154.12,154.12,4369.0,147.8289,147.8289,147.5895,147.5895,4369.0
2022-03-23 13:20:00,154.1,154.14,153.9,153.9,5103.0,147.5703,147.6086,147.3788,147.3788,5103.0
2022-03-23 13:25:00,153.91,153.91,153.64,153.64,2960.0,147.3884,147.3884,147.1298,147.1298,2960.0
2022-03-23 13:30:00,153.52,153.91,153.52,153.81,4700.0,147.0149,147.3884,147.0149,147.2926,4700.0
2022-03-23 13:35:00,153.76,154.09,153.76,154.08,4826.0,147.2447,147.5607,147.2447,147.5512,4826.0
2022-03-23 13:40:00,154.01,154.01,153.75,153.75,2904.0,147.4841,147.4841,147.2351,147.2351,2904.0
2022-03-23 13:45:00,153.72,153.72,153.39,153.42,12295.0,147.2064,147.2064,146.8904,146.9191,12295.0
2022-03-23 13:50:00,153.43,153.64,153.42,153.63,10185.0,146.9287,147.1298,146.9191,147.1202,10185.0
2022-03-23 13:55:00,153.74,153.9,153.7,153.83,3103.0,147.2256,147.3788,147.1873,147.3117,3103.0
2022-03-23 14:00:00,153.87,153.93,153.8,153.84,5337.0,147.3501,147.4075,147.283,147.3213,5337.0
2022-03-23 14:05:00,153.84,153.84,153.57,153.64,6559.0,147.3213,147.3213,147.0628,147.1298,6559.0
2022-03-23 14:10:00,153.61,153.61,153.41,153.41,3126.0,147.1011,147.1011,146.9095,146.9095,3126.0
2022-03-23 14:15:00,153.4,153.61,153.3,153.54,3410.0,146.9,147.1011,146.8042,147.034,3410.0
2022-03-23 14:20:00,153.55,153.7,153.53,153.55,4086.0,147.0436,147.1873,147.0245,147.0436,4086.0
2022-03-23 14:25:00,153.53,153.81,153.52,153.8,4488.0,147.0245,147.2926,147.0149,147.283,4488.0
2022-03-23 14:30:00,153.84,153.84,153.43,153.43,4128.0,147.3213,147.3213,146.9287,146.9287,4128.0
2022-03-23 14:35:00,153.42,153.45,153.29,153.3,2898.0,146.9191,146.9479,146.7946,146.8042,2898.0
2022-03-23 14:40:00,153.38,153.44,153.29,153.31,3545.0,146.8808,146.9383,146.7946,146.8138,3545.0
2022-03-23 14:45:00,153.29,153.38,153.24,153.25,3678.0,146.7946,146.8808,146.7467,146.7563,3678.0
2022-03-23 14:50:00,153.27,153.28,152.77,153.0,10351.0,146.7755,146.7851,146.2967,146.5169,10351.0
2022-03-23 14:55:00,153.01,153.23,152.93,152.93,4170.0,146.5265,146.7372,146.4499,146.4499,4170.0
2022-03-23 15:00:00,152.86,153.13,152.86,153.04,4492.0,146.3829,146.6414,146.3829,146.5552,4492.0
2022-03-23 15:05:00,153.03,153.03,152.79,152.79,5635.0,146.5456,146.5456,146.3158,146.3158,5635.0
2022-03-23 15:10:00,152.83,152.98,152.79,152.86,7783.0,146.3541,146.4978,146.3158,146.3829,7783.0
2022-03-23 15:15:00,152.84,152.98,152.77,152.78,27900.0,146.3637,146.4978,146.2967,146.3062,27900.0
2022-03-23 15:20:00,152.79,153.16,152.72,153.16,5591.0,146.3158,146.6701,146.2488,146.6701,5591.0
2022-03-23 15:25:00,153.15,153.17,153.04,153.1,6068.0,146.6606,146.6797,146.5552,146.6127,6068.0
2022-03-23 15:30:00,153.08,153.23,152.87,152.97,7566.0,146.5935,146.7372,146.3924,146.4882,7566.0
2022-03-23 15:35:00,152.97,153.22,152.95,153.07,12759.0,146.4882,146.7276,146.469,146.584,12759.0
2022-03-23 15:40:00,153.06,153.41,152.99,153.4,9933.0,146.5744,146.9095,146.5073,146.9,9933.0
2022-03-23 15:45:00,153.39,153.51,152.97,153.03,25844.0,146.8904,147.0053,146.4882,146.5456,25844.0
2022-03-23 15:50:00,153.07,153.07,152.67,152.67,23802.0,146.584,146.584,146.2009,146.2009,23802.0
2022-03-23 15:55:00,152.7,153.0,152.55,152.9,91659.0,146.2296,146.5169,146.086,146.4212,91659.0
2022-03-24 09:30:00,153.68,154.28,152.84,153.11,11383.0,147.1681,147.7427,146.3637,146.6223,11383.0
2022-03-24 09:35:00,152.92,153.08,152.73,152.74,1547.0,146.4403,146.5935,146.2584,146.2679,1547.0
2022-03-24 09:40:00,153.01,153.17,152.78,153.17,1356.0,146.5265,146.6797,146.3062,146.6797,1356.0
2022-03-24 09:45:00,153.11,153.18,152.73,152.83,3053.0,146.6223,146.6893,146.2584,146.3541,3053.0
2022-03-24 09:50:00,152.8,153.3,152.8,153.23,5175.0,146.3254,146.8042,146.3254,146.7372,5175.0
2022-03-24 09:55:00,153.31,153.46,153.1,153.1,3860.0,146.8138,146.9574,146.6127,146.6127,3860.0
2022-03-24 10:00:00,153.05,153.72,153.05,153.41,3799.0,146.5648,147.2064,146.5648,146.9095,3799.0
2022-03-24 10:05:00,153.48,153.67,153.47,153.51,3417.0,146.9766,147.1585,146.967,147.0053,3417.0
2022-03-24 10:10:00,153.6,153.61,153.18,153.19,3948.0,147.0915,147.1011,146.6893,146.6989,3948.0
2022-03-24 10:15:00,153.13,153.34,153.1,153.1,1700.0,146.6414,146.8425,146.6127,146.6127,1700.0
2022-03-24 10:20:00,153.12,153.36,153.12,153.2,3609.0,146.6318,146.8617,146.6318,146.7084,3609.0
2022-03-24 10:25:00,153.22,153.22,152.83,152.94,2804.0,146.7276,146.7276,146.3541,146.4595,2804.0
2022-03-24 10:30:00,153.03,153.68,152.91,153.67,3760.0,146.5456,147.1681,146.4307,147.1585,3760.0
2022-03-24 10:35:00,153.66,153.7,153.28,153.28,2902.0,147.149,147.1873,146.7851,146.7851,2902.0
2022-03-24 10:40:00,153.4,153.62,153.31,153.47,3821.0,146.9,147.1106,146.8138,146.967,3821.0
2022-03-24 10:45:00,153.61,153.86,153.61,153.74,5719.0,147.1011,147.3405,147.1011,147.2256,5719.0
2022-03-24 10:50:00,153.67,153.74,153.51,153.7,8877.0,147.1585,147.2256,147.0053,147.1873,8877.0
2022-03-24 10:55:00,153.75,153.75,153.51,153.54,6433.0,147.2351,147.2351,147.0053,147.034,6433.0
2022-03-24 11:00:00,153.59,154.28,153.2,153.34,34175.0,147.0819,147.7427,146.7084,146.8425,34175.0
2022-03-24 11:05:00,153.42,153.76,153.34,153.34,4650.0,146.9191,147.2447,146.8425,146.8425,4650.0
2022-03-24 11:10:00,153.31,153.72,153.3,153.61,4090.0,146.8138,147.2064,146.8042,147.1011,4090.0
2022-03-24 11:15:00,153.58,153.73,153.5,153.73,2474.0,147.0723,147.216,146.9957,147.216,2474.0
2022-03-24 11:20:00,153.63,153.9,153.63,153.9,4683.0,147.1202,147.3788,147.1202,147.3788,4683.0
2022-03-24 11:25:00,153.95,154.24,153.83,154.11,3682.0,147.4267,147.7044,147.3117,147.5799,3682.0
2022-03-24 11:30:00,154.14,154.26,154.12,154.15,3074.0,147.6086,147.7235,147.5895,147.6182,3074.0
2022-03-24 11:35:00,154.26,154.48,154.26,154.46,2748.0,147.7235,147.9342,147.7235,147.9151,2748.0
2022-03-24 11:40:00,154.53,154.66,154.46,154.53,3705.0,147.9821,148.1066,147.9151,147.9821,3705.0
2022-03-24 11:45:00,154.53,154.66,154.53,154.61,1760.0,147.9821,148.1066,147.9821,148.0587,1760.0
2022-03-24 11:50:00,154.65,154.65,154.36,154.36,2154.0,148.097,148.097,147.8193,147.8193,2154.0
2022-03-24 11:55:00,154.43,154.64,154.43,154.57,3748.0,147.8863,148.0874,147.8863,148.0204,3748.0
2022-03-24 12:00:00,154.56,154.61,154.3,154.31,1404.0,148.0108,148.0587,147.7618,147.7714,1404.0
2022-03-24 12:05:00,154.31,154.38,154.23,154.27,1552.0,147.7714,147.8384,147.6948,147.7331,1552.0
2022-03-24 12:10:00,154.29,154.45,154.29,154.38,2220.0,147.7523,147.9055,147.7523,147.8384,2220.0
2022-03-24 12:15:00,154.37,154.37,154.23,154.26,2948.0,147.8289,147.8289,147.6948,147.7235,2948.0
2022-03-24 12:20:00,154.28,154.4,154.26,154.27,2661.0,147.7427,147.8576,147.7235,147.7331,2661.0
2022-03-24 12:25:00,154.35,154.39,154.14,154.14,3133.0,147.8097,147.848,147.6086,147.6086,3133.0
2022-03-24 12:30:00,154.17,154.34,154.17,154.18,2133.0,147.6373,147.8001,147.6373,147.6469,2133.0
2022-03-24 12:35:00,154.21,154.41,154.12,154.29,4185.0,147.6756,147.8672,147.5895,147.7523,4185.0
2022-03-24 12:40:00,154.35,154.37,154.22,154.22,2035.0,147.8097,147.8289,147.6852,147.6852,2035.0
2022-03-24 12:45:00,154.32,154.42,154.2,154.41,1574.0,147.781,147.8767,147.6661,147.8672,1574.0
2022-03-24 12:50:00,154.44,154.47,154.33,154.39,3326.0,147.8959,147.9246,147.7906,147.848,3326.0
2022-03-24 12:55:00,154.34,154.51,154.33,154.43,3750.0,147.8001,147.9629,147.7906,147.8863,3750.0
2022-03-24 13:00:00,154.43,154.49,154.34,154.36,5505.0,147.8863,147.9438,147.8001,147.8193,5505.0
2022-03-24 13:05:00,154.41,154.45,154.22,154.34,2863.0,147.8672,147.9055,147.6852,147.8001,2863.0
2022-03-24 13:10:00,154.34,154.36,154.23,154.28,2610.0,147.8001,147.8193,147.6948,147.7427,2610.0
2022-03-24 13:15:00,154.28,154.37,154.25,154.37,1500.0,147.7427,147.8289,147.714,147.8289,1500.0
2022-03-24 13:20:00,154.38,154.38,154.11,154.19,7880.0,147.8384,147.8384,147.5799,147.6565,7880.0
2022-03-24 13:25:00,154.32,154.48,154.29,154.31,1600.0,147.781,147.9342,147.7523,147.7714,1600.0
2022-03-24 13:30:00,154.32,154.39,154.19,154.24,3700.0,147.781,147.848,147.6565,147.7044,3700.0
2022-03-24 13:35:00,154.22,154.39,154.18,154.24,2490.0,147.6852,147.848,147.6469,147.7044,2490.0
2022-03-24 13:40:00,154.19,154.43,154.15,154.4,2701.0,147.6565,147.8863,147.6182,147.8576,2701.0
2022-03-24 13:45:00,154.4,154.45,154.35,154.43,2862.0,147.8576,147.9055,147.8097,147.8863,2862.0
2022-03-24 13:50:00,154.31,154.39,154.28,154.3,3990.0,147.7714,147.848,147.7427,147.7618,3990.0
2022-03-24 13:55:00,154.3,154.32,154.23,154.27,5226.0,147.7618,147.781,147.6948,147.7331,5226.0
2022-03-24 14:00:00,154.3,154.43,154.28,154.42,4155.0,147.7618,147.8863,147.7427,147.8767,4155.0
2022-03-24 14:05:00,154.38,154.54,154.38,154.45,4405.0,147.8384,147.9917,147.8384,147.9055,4405.0
2022-03-24 14:10:00,154.46,154.63,154.4,154.59,4908.0,147.9151,148.0779,147.8576,148.0395,4908.0
2022-03-24 14:15:00,154.61,154.67,154.51,154.56,2755.0,148.0587,148.1162,147.9629,148.0108,2755.0
2022-03-24 14:20:00,154.57,154.57,154.3,154.37,3202.0,148.0204,148.0204,147.7618,147.8289,3202.0
2022-03-24 14:25:00,154.4,154.48,154.16,154.48,16970.0,147.8576,147.9342,147.6278,147.9342,16970.0
2022-03-24 14:30:00,154.48,154.52,154.36,154.39,6832.0,147.9342,147.9725,147.8193,147.848,6832.0
2022-03-24 14:35:00,154.39,154.53,154.39,154.49,5555.0,147.848,147.9821,147.848,147.9438,5555.0
2022-03-24 14:40:00,154.53,154.63,154.47,154.59,7927.0,147.9821,148.0779,147.9246,148.0395,7927.0
2022-03-24 14:45:00,154.55,154.56,154.4,154.41,5086.0,148.0012,148.0108,147.8576,147.8672,5086.0
2022-03-24 14:50:00,154.44,154.63,154.44,154.54,10013.0,147.8959,148.0779,147.8959,147.9917,10013.0
2022-03-24 14:55:00,154.56,154.66,154.53,154.59,1896.0,148.0108,148.1066,147.9821,148.0395,1896.0
2022-03-24 15:00:00,154.6,154.65,154.42,154.45,4455.0,148.0491,148.097,147.8767,147.9055,4455.0
2022-03-24 15:05:00,154.45,154.62,154.43,154.56,6555.0,147.9055,148.0683,147.8863,148.0108,6555.0
2022-03-24 15:10:00,154.51,154.56,154.48,154.5,1902.0,147.9629,148.0108,147.9342,147.9534,1902.0
2022-03-24 15:15:00,154.47,154.56,154.42,154.56,20650.0,147.9246,148.0108,147.8767,148.0108,20650.0
2022-03-24 15:20:00,154.55,154.71,154.55,154.64,5340.0,148.0012,148.1545,148.0012,148.0874,5340.0
2022-03-24 15:25:00,154.69,154.74,154.55,154.55,5975.0,148.1353,148.1832,148.0012,148.0012,5975.0
2022-03-24 15:30:00,154.6,154.6,154.38,154.5,25949.0,148.0491,148.0491,147.8384,147.9534,25949.0
2022-03-24 15:35:00,154.5,154.54,154.39,154.46,15007.0,147.9534,147.9917,147.848,147.9151,15007.0
2022-03-24 15:40:00,154.46,154.6,154.42,154.58,29368.0,147.9151,148.0491,147.8767,148.03,29368.0
2022-03-24 15:45:00,154.58,154.61,154.43,154.61,19126.0,148.03,148.0587,147.8863,148.0587,19126.0
2022-03-24 15:50:00,154.61,154.65,154.48,154.52,22157.0,148.0587,148.097,147.9342,147.9725,22157.0
2022-03-24 15:55:00,154.51,154.79,154.48,154.73,68032.0,147.9629,148.2311,147.9342,148.1736,68032.0
2022-03-25 09:30:00,154.84,155.69,154.73,155.07,10873.0,148.279,149.0929,148.1736,148.4992,10873.0
2022-03-25 09:35:00,155.06,155.28,154.82,155.28,12571.0,148.4896,148.7003,148.2598,148.7003,12571.0
2022-03-25 09:40:00,155.12,155.21,154.74,154.9,16255.0,148.5471,148.6333,148.1832,148.3364,16255.0
2022-03-25 09:45:00,154.9,155.18,154.87,154.97,13916.0,148.3364,148.6045,148.3077,148.4034,13916.0
2022-03-25 09:50:00,154.96,155.18,154.89,155.16,9798.0,148.3939,148.6045,148.3268,148.5854,9798.0
2022-03-25 09:55:00,155.17,155.83,155.17,155.75,9223.0,148.595,149.227,148.595,149.1504,9223.0
2022-03-25 10:00:00,155.73,155.75,155.47,155.61,6022.0,149.1312,149.1504,148.8823,149.0163,6022.0
2022-03-25 10:05:00,155.7,155.95,155.61,155.95,10467.0,149.1025,149.3419,149.0163,149.3419,10467.0
2022-03-25 10:10:00,155.96,156.24,155.89,156.19,4840.0,149.3515,149.6196,149.2845,149.5717,4840.0
2022-03-25 10:15:00,156.15,156.57,156.14,156.51,5626.0,149.5334,149.9356,149.5239,149.8782,5626.0
2022-03-25 10:20:00,156.61,156.75,156.46,156.56,7872.0,149.974,150.108,149.8303,149.9261,7872.0
2022-03-25 10:25:00,156.56,156.59,156.39,156.46,4854.0,149.9261,149.9548,149.7633,149.8303,4854.0
2022-03-25 10:30:00,156.46,156.81,156.45,156.73,5790.0,149.8303,150.1655,149.8207,150.0889,5790.0
2022-03-25 10:35:00,156.82,156.98,156.57,156.59,7581.0,150.1751,150.3283,149.9356,149.9548,7581.0
2022-03-25 10:40:00,156.5,156.66,156.36,156.64,3338.0,149.8686,150.0218,149.7345,150.0027,3338.0
2022-03-25 10:45:00,156.61,156.63,156.4,156.42,8676.0,149.974,149.9931,149.7728,149.792,8676.0
2022-03-25 10:50:00,156.44,156.54,156.19,156.2,21608.0,149.8112,149.9069,149.5717,149.5813,21608.0
2022-03-25 10:55:00,156.31,156.49,156.23,156.29,5943.0,149.6867,149.859,149.6101,149.6675,5943.0
2022-03-25 11:00:00,156.31,156.35,155.85,155.88,14321.0,149.6867,149.725,149.2462,149.2749,14321.0
2022-03-25 11:05:00,155.83,155.83,155.14,155.14,4804.0,149.227,149.227,148.5662,148.5662,4804.0
2022-03-25 11:10:00,154.97,154.97,154.29,154.3,4180.0,148.4034,148.4034,147.7523,147.7618,4180.0
2022-03-25 11:15:00,154.36,154.63,154.28,154.59,6908.0,147.8193,148.0779,147.7427,148.0395,6908.0
2022-03-25 11:20:00,154.64,154.67,154.51,154.55,7302.0,148.0874,148.1162,147.9629,148.0012,7302.0
2022-03-25 11:25:00,154.52,154.53,154.04,154.21,7557.0,147.9725,147.9821,147.5129,147.6756,7557.0
2022-03-25 11:30:00,154.14,154.69,154.08,154.69,17937.0,147.6086,148.1353,147.5512,148.1353,17937.0
2022-03-25 11:35:00,154.59,154.73,154.54,154.69,5924.0,148.0395,148.1736,147.9917,148.1353,5924.0
2022-03-25 11:40:00,154.63,154.95,154.63,154.76,9555.0,148.0779,148.3843,148.0779,148.2023,9555.0
2022-03-25 11:45:00,154.83,154.98,154.75,154.81,7844.0,148.2694,148.413,148.1928,148.2502,7844.0
2022-03-25 11:50:00,154.81,155.53,154.81,155.46,34930.0,148.2502,148.9397,148.2502,148.8727,34930.0
2022-03-25 11:55:00,155.46,155.49,155.03,155.39,15963.0,148.8727,148.9014,148.4609,148.8056,15963.0
2022-03-25 12:00:00,155.39,155.4,155.1,155.31,17096.0,148.8056,148.8152,148.5279,148.729,17096.0
2022-03-25 12:05:00,155.33,155.47,155.27,155.27,2625.0,148.7482,148.8823,148.6907,148.6907,2625.0
2022-03-25 12:10:00,155.26,155.42,155.19,155.33,7365.0,148.6812,148.8344,148.6141,148.7482,7365.0
2022-03-25 12:15:00,155.39,155.45,155.09,155.25,6404.0,148.8056,148.8631,148.5184,148.6716,6404.0
2022-03-25 12:20:00,155.28,155.28,154.82,154.87,3117.0,148.7003,148.7003,148.2598,148.3077,3117.0
2022-03-25 12:25:00,154.93,155.02,154.72,154.91,2400.0,148.3651,148.4513,148.164,148.346,2400.0
2022-03-25 12:30:00,154.95,155.2,154.93,155.2,7405.0,148.3843,148.6237,148.3651,148.6237,7405.0
2022-03-25 12:35:00,155.18,155.18,154.94,155.02,9436.0,148.6045,148.6045,148.3747,148.4513,9436.0
2022-03-25 12:40:00,154.97,155.08,154.87,154.92,3292.0,148.4034,148.5088,148.3077,148.3556,3292.0
2022-03-25 12:45:00,154.88,155.06,154.86,154.92,10569.0,148.3173,148.4896,148.2981,148.3556,10569.0
2022-03-25 12:50:00,154.92,155.02,154.78,154.97,13304.0,148.3556,148.4513,148.2215,148.4034,13304.0
2022-03-25 12:55:00,154.95,155.21,154.94,155.16,2804.0,148.3843,148.6333,148.3747,148.5854,2804.0
2022-03-25 13:00:00,155.16,155.26,155.09,155.26,5181.0,148.5854,148.6812,148.5184,148.6812,5181.0
2022-03-25 13:05:00,155.25,155.26,155.07,155.07,5055.0,148.6716,148.6812,148.4992,148.4992,5055.0
2022-03-25 13:10:00,155.02,155.04,154.86,154.87,6335.0,148.4513,148.4705,148.2981,148.3077,6335.0
2022-03-25 13:15:00,154.88,154.99,154.77,154.95,6082.0,148.3173,148.4226,148.2119,148.3843,6082.0
2022-03-25 13:20:00,154.97,154.98,154.47,154.47,4535.0,148.4034,148.413,147.9246,147.9246,4535.0
2022-03-25 13:25:00,154.5,154.65,154.4,154.65,5182.0,147.9534,148.097,147.8576,148.097,5182.0
2022-03-25 13:30:00,154.61,154.9,154.6,154.86,3018.0,148.0587,148.3364,148.0491,148.2981,3018.0
2022-03-25 13:35:00,154.87,155.11,154.82,155.02,5578.0,148.3077,148.5375,148.2598,148.4513,5578.0
2022-03-25 13:40:00,154.95,154.99,154.64,154.89,4772.0,148.3843,148.4226,148.0874,148.3268,4772.0
2022-03-25 13:45:00,154.85,154.85,154.72,154.72,2686.0,148.2885,148.2885,148.164,148.164,2686.0
2022-03-25 13:50:00,154.72,154.86,154.72,154.82,8021.0,148.164,148.2981,148.164,148.2598,8021.0
2022-03-25 13:55:00,154.83,154.89,154.71,154.71,3758.0,148.2694,148.3268,148.1545,148.1545,3758.0
2022-03-25 14:00:00,154.68,154.82,154.68,154.73,3743.0,148.1257,148.2598,148.1257,148.1736,3743.0
2022-03-25 14:05:00,154.75,154.8,154.61,154.76,4583.0,148.1928,148.2406,148.0587,148.2023,4583.0
2022-03-25 14:10:00,154.87,154.88,154.59,154.67,3077.0,148.3077,148.3173,148.0395,148.1162,3077.0
2022-03-25 14:15:00,154.68,154.77,154.59,154.59,5215.0,148.1257,148.2119,148.0395,148.0395,5215.0
2022-03-25 14:20:00,154.64,154.67,154.43,154.5,4509.0,148.0874,148.1162,147.8863,147.9534,4509.0
2022-03-25 14:25:00,154.5,154.83,154.48,154.81,15956.0,147.9534,148.2694,147.9342,148.2502,15956.0
2022-03-25 14:30:00,154.85,154.94,154.73,154.8,7765.0,148.2885,148.3747,148.1736,148.2406,7765.0
2022-03-25 14:35:00,154.8,154.99,154.72,154.87,6577.0,148.2406,148.4226,148.164,148.3077,6577.0
2022-03-25 14:40:00,154.82,154.96,154.78,154.96,3133.0,148.2598,148.3939,148.2215,148.3939,3133.0
2022-03-25 14:45:00,155.0,155.03,154.9,155.0,4244.0,148.4322,148.4609,148.3364,148.4322,4244.0
2022-03-25 14:50:00,155.03,155.07,154.96,155.02,4451.0,148.4609,148.4992,148.3939,148.4513,4451.0
2022-03-25 14:55:00,155.03,155.21,155.01,155.15,12100.0,148.4609,148.6333,148.4417,148.5758,12100.0
2022-03-25 15:00:00,155.14,155.27,155.01,155.27,23143.0,148.5662,148.6907,148.4417,148.6907,23143.0
2022-03-25 15:05:00,155.29,155.29,154.9,155.13,12535.0,148.7099,148.7099,148.3364,148.5567,12535.0
2022-03-25 15:10:00,155.14,155.24,155.11,155.18,4938.0,148.5662,148.662,148.5375,148.6045,4938.0
2022-03-25 15:15:00,155.23,155.25,155.05,155.06,3133.0,148.6524,148.6716,148.4801,148.4896,3133.0
2022-03-25 15:20:00,155.0,155.0,154.74,154.77,2054.0,148.4322,148.4322,148.1832,148.2119,2054.0
2022-03-25 15:25:00,154.81,154.81,154.35,154.35,6408.0,148.2502,148.2502,147.8097,147.8097,6408.0
2022-03-25 15:30:00,154.39,154.51,154.32,154.5,6257.0,147.848,147.9629,147.781,147.9534,6257.0
2022-03-25 15:35:00,154.36,154.62,154.36,154.45,5486.0,147.8193,148.0683,147.8193,147.9055,5486.0
2022-03-25 15:40:00,154.49,154.97,154.49,154.72,6686.0,147.9438,148.4034,147.9438,148.164,6686.0
2022-03-25 15:45:00,154.84,155.02,154.82,155.01,9283.0,148.279,148.4513,148.2598,148.4417,9283.0
2022-03-25 15:50:00,155.09,155.38,154.93,155.34,27992.0,148.5184,148.7961,148.3651,148.7578,27992.0
2022-03-25 15:55:00,155.37,155.58,155.29,155.49,87974.0,148.7865,148.9876,148.7099,148.9014,87974.0
2022-03-28 09:30:00,154.82,155.54,154.62,154.89,25837.0,148.2598,148.9493,148.0683,148.3268,25837.0
2022-03-28 09:35:00,154.68,156.13,154.67,156.06,9244.0,148.1257,149.5143,148.1162,149.4473,9244.0
2022-03-28 09:40:00,156.06,156.14,154.92,155.11,11591.0,149.4473,149.5239,148.3556,148.5375,11591.0
2022-03-28 09:45:00,155.13,155.6,155.07,155.59,9959.0,148.5567,149.0067,148.4992,148.9972,9959.0
2022-03-28 09:50:00,155.51,156.08,155.48,156.08,9856.0,148.9206,149.4664,148.8918,149.4664,9856.0
2022-03-28 09:55:00,156.17,156.62,156.04,156.62,31194.0,149.5526,149.9835,149.4281,149.9835,31194.0
2022-03-28 10:00:00,156.56,156.63,155.79,155.91,5047.0,149.9261,149.9931,149.1887,149.3036,5047.0
2022-03-28 10:05:00,156.1,156.51,156.07,156.33,8384.0,149.4856,149.8782,149.4568,149.7058,8384.0
2022-03-28 10:10:00,156.34,156.35,155.91,156.09,3036.0,149.7154,149.725,149.3036,149.476,3036.0
2022-03-28 10:15:00,156.12,156.44,156.05,156.43,6083.0,149.5047,149.8112,149.4377,149.8016,6083.0
2022-03-28 10:20:00,156.45,156.52,156.09,156.41,42663.0,149.8207,149.8878,149.476,149.7824,42663.0
2022-03-28 10:25:00,156.44,156.55,156.27,156.33,5004.0,149.8112,149.9165,149.6484,149.7058,5004.0
2022-03-28 10:30:00,156.4,156.56,156.22,156.35,4826.0,149.7728,149.9261,149.6005,149.725,4826.0
2022-03-28 10:35:00,156.42,156.5,156.14,156.22,5052.0,149.792,149.8686,149.5239,149.6005,5052.0
2022-03-28 10:40:00,156.18,156.43,156.14,156.43,3309.0,149.5622,149.8016,149.5239,149.8016,3309.0
2022-03-28 10:45:00,156.42,156.6,156.28,156.53,5825.0,149.792,149.9644,149.6579,149.8973,5825.0
2022-03-28 10:50:00,156.46,156.6,156.41,156.43,4162.0,149.8303,149.9644,149.7824,149.8016,4162.0
2022-03-28 10:55:00,156.47,156.99,156.47,156.96,9412.0,149.8399,150.3378,149.8399,150.3091,9412.0
2022-03-28 11:00:00,156.99,157.14,156.57,156.95,13217.0,150.3378,150.4815,149.9356,150.2995,13217.0
2022-03-28 11:05:00,156.92,156.92,156.65,156.88,5283.0,150.2708,150.2708,150.0123,150.2325,5283.0
2022-03-28 11:10:00,156.99,157.31,156.87,156.87,36232.0,150.3378,150.6443,150.2229,150.2229,36232.0
2022-03-28 11:15:00,156.88,157.27,156.75,157.21,8667.0,150.2325,150.606,150.108,150.5485,8667.0
2022-03-28 11:20:00,157.23,157.26,156.91,157.24,6761.0,150.5677,150.5964,150.2612,150.5773,6761.0
2022-03-28 11:25:00,157.32,157.32,156.72,156.72,8164.0,150.6539,150.6539,150.0793,150.0793,8164.0
2022-03-28 11:30:00,156.72,156.89,156.64,156.79,11937.0,150.0793,150.2421,150.0027,150.1463,11937.0
2022-03-28 11:35:00,156.69,156.82,156.4,156.62,49301.0,150.0506,150.1751,149.7728,149.9835,49301.0
2022-03-28 11:40:00,156.62,156.72,156.49,156.71,12573.0,149.9835,150.0793,149.859,150.0697,12573.0
2022-03-28 11:45:00,156.71,156.71,155.88,155.88,54183.0,150.0697,150.0697,149.2749,149.2749,54183.0
2022-03-28 11:50:00,155.84,156.32,155.72,156.14,7412.0,149.2366,149.6962,149.1217,149.5239,7412.0
2022-03-28 11:55:00,156.1,156.14,156.01,156.13,4061.0,149.4856,149.5239,149.3994,149.5143,4061.0
2022-03-28 12:00:00,156.06,156.27,155.95,156.27,4060.0,149.4473,149.6484,149.3419,149.6484,4060.0
2022-03-28 12:05:00,156.28,156.33,156.11,156.11,5883.0,149.6579,149.7058,149.4951,149.4951,5883.0
2022-03-28 12:10:00,156.11,156.26,155.97,156.25,4685.0,149.4951,149.6388,149.3611,149.6292,4685.0
2022-03-28 12:15:00,156.31,156.31,156.04,156.22,8461.0,149.6867,149.6867,149.4281,149.6005,8461.0
2022-03-28 12:20:00,156.26,156.48,156.22,156.22,5209.0,149.6388,149.8495,149.6005,149.6005,5209.0
2022-03-28 12:25:00,156.24,156.32,156.07,156.13,5299.0,149.6196,149.6962,149.4568,149.5143,5299.0
2022-03-28 12:30:00,156.1,156.25,155.96,156.08,5221.0,149.4856,149.6292,149.3515,149.4664,5221.0
2022-03-28 12:35:00,156.14,156.28,156.13,156.16,6074.0,149.5239,149.6579,149.5143,149.543,6074.0
2022-03-28 12:40:00,156.19,156.19,155.85,155.99,6000.0,149.5717,149.5717,149.2462,149.3802,6000.0
2022-03-28 12:45:00,155.98,156.09,155.87,156.03,4438.0,149.3706,149.476,149.2653,149.4185,4438.0
2022-03-28 12:50:00,156.02,156.19,155.94,156.19,5787.0,149.409,149.5717,149.3323,149.5717,5787.0
2022-03-28 12:55:00,156.18,156.52,156.17,156.52,10828.0,149.5622,149.8878,149.5526,149.8878,10828.0
2022-03-28 13:00:00,156.52,156.6,156.32,156.32,6498.0,149.8878,149.9644,149.6962,149.6962,6498.0
2022-03-28 13:05:00,156.34,156.39,156.22,156.34,4934.0,149.7154,149.7633,149.6005,149.7154,4934.0
2022-03-28 13:10:00,156.32,156.42,156.24,156.32,2248.0,149.6962,149.792,149.6196,149.6962,2248.0
2022-03-28 13:15:00,156.32,156.41,156.22,156.22,5248.0,149.6962,149.7824,149.6005,149.6005,5248.0
2022-03-28 13:20:00,156.23,156.49,156.22,156.38,4785.0,149.6101,149.859,149.6005,149.7537,4785.0
2022-03-28 13:25:00,156.32,156.46,156.24,156.27,11751.0,149.6962,149.8303,149.6196,149.6484,11751.0
2022-03-28 13:30:00,156.31,156.4,156.26,156.27,3805.0,149.6867,149.7728,149.6388,149.6484,3805.0
2022-03-28 13:35:00,156.23,156.31,156.23,156.28,1600.0,149.6101,149.6867,149.6101,149.6579,1600.0
2022-03-28 13:40:00,156.31,156.35,156.15,156.27,6818.0,149.6867,149.725,149.5334,149.6484,6818.0
2022-03-28 13:45:00,156.33,156.34,156.18,156.21,2784.0,149.7058,149.7154,149.5622,149.5909,2784.0
2022-03-28 13:50:00,156.23,156.27,156.07,156.08,3309.0,149.6101,149.6484,149.4568,149.4664,3309.0
2022-03-28 13:55:00,156.06,156.14,156.01,156.12,2987.0,149.4473,149.5239,149.3994,149.5047,2987.0
2022-03-28 14:00:00,156.14,156.16,155.87,155.88,7653.0,149.5239,149.543,149.2653,149.2749,7653.0
2022-03-28 14:05:00,155.87,156.03,155.8,155.99,4739.0,149.2653,149.4185,149.1983,149.3802,4739.0
2022-03-28 14:10:00,155.98,156.02,155.82,155.99,2093.0,149.3706,149.409,149.2174,149.3802,2093.0
2022-03-28 14:15:00,155.97,155.99,155.83,155.83,3251.0,149.3611,149.3802,149.227,149.227,3251.0
2022-03-28 14:20:00,155.84,155.91,155.84,155.9,2364.0,149.2366,149.3036,149.2366,149.294,2364.0
2022-03-28 14:25:00,155.88,155.91,155.77,155.91,3988.0,149.2749,149.3036,149.1695,149.3036,3988.0
2022-03-28 14:30:00,155.92,155.99,155.89,155.91,2541.0,149.3132,149.3802,149.2845,149.3036,2541.0
2022-03-28 14:35:00,155.89,155.89,155.78,155.88,3138.0,149.2845,149.2845,149.1791,149.2749,3138.0
2022-03-28 14:40:00,155.85,156.2,155.85,155.99,6565.0,149.2462,149.5813,149.2462,149.3802,6565.0
2022-03-28 14:45:00,156.02,156.21,155.97,156.19,2700.0,149.409,149.5909,149.3611,149.5717,2700.0
2022-03-28 14:50:00,156.25,156.38,156.23,156.32,3800.0,149.6292,149.7537,149.6101,149.6962,3800.0
2022-03-28 14:55:00,156.32,156.53,156.3,156.53,6180.0,149.6962,149.8973,149.6771,149.8973,6180.0
2022-03-28 15:00:00,156.51,156.51,156.32,156.32,5191.0,149.8782,149.8782,149.6962,149.6962,5191.0
2022-03-28 15:05:00,156.34,156.44,156.3,156.35,5815.0,149.7154,149.8112,149.6771,149.725,5815.0
2022-03-28 15:10:00,156.39,156.47,156.29,156.39,5111.0,149.7633,149.8399,149.6675,149.7633,5111.0
2022-03-28 15:15:00,156.44,156.49,156.32,156.32,4700.0,149.8112,149.859,149.6962,149.6962,4700.0
2022-03-28 15:20:00,156.36,156.58,156.36,156.56,5114.0,149.7345,149.9452,149.7345,149.9261,5114.0
2022-03-28 15:25:00,156.52,156.54,156.36,156.43,5150.0,149.8878,149.9069,149.7345,149.8016,5150.0
2022-03-28 15:30:00,156.4,156.54,156.4,156.5,47783.0,149.7728,149.9069,149.7728,149.8686,47783.0
2022-03-28 15:35:00,156.53,156.64,156.42,156.47,42810.0,149.8973,150.0027,149.792,149.8399,42810.0
2022-03-28 15:40:00,156.47,156.62,156.46,156.6,13901.0,149.8399,149.9835,149.8303,149.9644,13901.0
2022-03-28 15:45:00,156.6,156.74,156.45,156.69,24721.0,149.9644,150.0984,149.8207,150.0506,24721.0
2022-03-28 15:50:00,156.66,156.66,156.41,156.56,28212.0,150.0218,150.0218,149.7824,149.9261,28212.0
2022-03-28 15:55:00,156.56,156.83,156.53,156.77,100691.0,149.9261,150.1846,149.8973,150.1272,100691.0
2022-03-29 09:30:00,159.57,160.08,158.41,160.0,69391.0,152.8085,153.2969,151.6977,153.2203,69391.0
2022-03-29 09:35:00,160.0,160.58,159.9,160.58,11625.0,153.2203,153.7757,153.1245,153.7757,11625.0
2022-03-29 09:40:00,160.41,160.81,160.13,160.81,5598.0,153.6129,153.996,153.3448,153.996,5598.0
2022-03-29 09:45:00,160.7,160.78,159.92,160.27,6855.0,153.8906,153.9673,153.1437,153.4789,6855.0
2022-03-29 09:50:00,160.12,160.55,160.12,160.17,7350.0,153.3352,153.747,153.3352,153.3831,7350.0
2022-03-29 09:55:00,160.31,160.61,159.98,160.06,9601.0,153.5172,153.8045,153.2012,153.2778,9601.0
2022-03-29 10:00:00,159.86,159.99,159.2,159.25,11788.0,153.0862,153.2107,152.4542,152.5021,11788.0
2022-03-29 10:05:00,159.15,159.3,158.94,159.3,5856.0,152.4063,152.55,152.2052,152.55,5856.0
2022-03-29 10:10:00,159.3,159.65,159.2,159.21,6476.0,152.55,152.8851,152.4542,152.4638,6476.0
2022-03-29 10:15:00,159.21,159.21,158.75,158.79,54871.0,152.4638,152.4638,152.0233,152.0616,54871.0
2022-03-29 10:20:00,158.79,158.92,158.64,158.91,8537.0,152.0616,152.1861,151.9179,152.1765,8537.0
2022-03-29 10:25:00,158.87,158.94,158.5,158.94,10101.0,152.1382,152.2052,151.7839,152.2052,10101.0
2022-03-29 10:30:00,158.92,159.07,158.84,158.89,3814.0,152.1861,152.3297,152.1095,152.1573,3814.0
2022-03-29 10:35:00,158.91,158.93,158.46,158.58,6985.0,152.1765,152.1956,151.7456,151.8605,6985.0
2022-03-29 10:40:00,158.54,158.76,158.39,158.54,5399.0,151.8222,152.0328,151.6785,151.8222,5399.0
2022-03-29 10:45:00,158.57,158.71,158.08,158.22,8944.0,151.8509,151.985,151.3817,151.5157,8944.0
2022-03-29 10:50:00,158.4,158.54,158.37,158.47,1416.0,151.6881,151.8222,151.6594,151.7551,1416.0
2022-03-29 10:55:00,158.47,158.96,158.46,158.95,6308.0,151.7551,152.2244,151.7456,152.2148,6308.0
2022-03-29 11:00:00,158.95,159.32,158.57,158.66,65990.0,152.2148,152.5691,151.8509,151.9371,65990.0
2022-03-29 11:05:00,158.69,158.74,158.31,158.31,8217.0,151.9658,152.0137,151.6019,151.6019,8217.0
2022-03-29 11:10:00,158.23,158.23,157.75,157.93,10435.0,151.5253,151.5253,151.0656,151.238,10435.0
2022-03-29 11:15:00,157.92,158.17,157.84,158.12,8386.0,151.2284,151.4678,151.1518,151.42,8386.0
2022-03-29 11:20:00,158.08,158.08,157.81,157.94,6917.0,151.3817,151.3817,151.1231,151.2476,6917.0
2022-03-29 11:25:00,157.96,158.51,157.95,158.28,5627.0,151.2667,151.7934,151.2572,151.5732,5627.0
2022-03-29 11:30:00,158.28,158.41,158.23,158.31,5767.0,151.5732,151.6977,151.5253,151.6019,5767.0
2022-03-29 11:35:00,158.35,158.63,158.35,158.38,5926.0,151.6402,151.9084,151.6402,151.669,5926.0
2022-03-29 11:40:00,158.42,158.71,158.25,158.65,5495.0,151.7073,151.985,151.5445,151.9275,5495.0
2022-03-29 11:45:00,158.56,158.78,158.53,158.66,6704.0,151.8413,152.052,151.8126,151.9371,6704.0
2022-03-29 11:50:00,158.59,158.67,158.5,158.66,3705.0,151.8701,151.9467,151.7839,151.9371,3705.0
2022-03-29 11:55:00,158.58,158.6,158.48,158.52,3965.0,151.8605,151.8796,151.7647,151.803,3965.0
2022-03-29 12:00:00,158.5,158.54,158.25,158.25,3565.0,151.7839,151.8222,151.5445,151.5445,3565.0
2022-03-29 12:05:00,158.29,158.38,158.17,158.24,4410.0,151.5828,151.669,151.4678,151.5349,4410.0
2022-03-29 12:10:00,158.24,158.26,158.09,158.14,2816.0,151.5349,151.554,151.3912,151.4391,2816.0
2022-03-29 12:15:00,158.17,158.22,158.06,158.22,4430.0,151.4678,151.5157,151.3625,151.5157,4430.0
2022-03-29 12:20:00,158.2,158.31,158.09,158.2,4030.0,151.4966,151.6019,151.3912,151.4966,4030.0
2022-03-29 12:25:00,158.2,158.22,158.08,158.13,4908.0,151.4966,151.5157,151.3817,151.4295,4908.0
2022-03-29 12:30:00,157.98,158.08,157.74,157.76,16217.0,151.2859,151.3817,151.0561,151.0752,16217.0
2022-03-29 12:35:00,157.81,158.29,157.81,158.27,10184.0,151.1231,151.5828,151.1231,151.5636,10184.0
2022-03-29 12:40:00,158.33,158.49,158.22,158.46,15483.0,151.6211,151.7743,151.5157,151.7456,15483.0
2022-03-29 12:45:00,158.57,158.64,158.36,158.49,12868.0,151.8509,151.9179,151.6498,151.7743,12868.0
2022-03-29 12:50:00,158.49,158.49,158.0,158.01,3163.0,151.7743,151.7743,151.3051,151.3146,3163.0
2022-03-29 12:55:00,157.94,158.02,157.87,157.87,2012.0,151.2476,151.3242,151.1806,151.1806,2012.0
2022-03-29 13:00:00,157.89,157.92,157.67,157.74,7722.0,151.1997,151.2284,150.989,151.0561,7722.0
2022-03-29 13:05:00,157.69,157.69,157.51,157.51,7571.0,151.0082,151.0082,150.8358,150.8358,7571.0
2022-03-29 13:10:00,157.56,157.66,157.44,157.47,6515.0,150.8837,150.9795,150.7688,150.7975,6515.0
2022-03-29 13:15:00,157.5,157.68,157.49,157.66,3399.0,150.8262,150.9986,150.8167,150.9795,3399.0
2022-03-29 13:20:00,157.66,157.66,157.39,157.39,4059.0,150.9795,150.9795,150.7209,150.7209,4059.0
2022-03-29 13:25:00,157.43,157.5,157.31,157.43,5536.0,150.7592,150.8262,150.6443,150.7592,5536.0
2022-03-29 13:30:00,157.42,157.46,157.3,157.36,3186.0,150.7496,150.7879,150.6347,150.6922,3186.0
2022-03-29 13:35:00,157.36,157.52,157.35,157.46,2554.0,150.6922,150.8454,150.6826,150.7879,2554.0
2022-03-29 13:40:00,157.51,157.75,157.51,157.68,3851.0,150.8358,151.0656,150.8358,150.9986,3851.0
2022-03-29 13:45:00,157.68,157.92,157.56,157.75,13460.0,150.9986,151.2284,150.8837,151.0656,13460.0
2022-03-29 13:50:00,157.8,157.99,157.75,157.77,5248.0,151.1135,151.2955,151.0656,151.0848,5248.0
2022-03-29 13:55:00,157.82,157.87,157.75,157.87,2107.0,151.1327,151.1806,151.0656,151.1806,2107.0
2022-03-29 14:00:00,157.89,157.94,157.8,157.81,3445.0,151.1997,151.2476,151.1135,151.1231,3445.0
2022-03-29 14:05:00,157.81,157.96,157.7,157.96,6919.0,151.1231,151.2667,151.0178,151.2667,6919.0
2022-03-29 14:10:00,157.93,158.1,157.93,157.98,3700.0,151.238,151.4008,151.238,151.2859,3700.0
2022-03-29 14:15:00,157.99,157.99,157.82,157.83,5741.0,151.2955,151.2955,151.1327,151.1423,5741.0
2022-03-29 14:20:00,157.85,158.05,157.76,158.05,4550.0,151.1614,151.3529,151.0752,151.3529,4550.0
2022-03-29 14:25:00,158.01,158.18,158.0,158.15,2316.0,151.3146,151.4774,151.3051,151.4487,2316.0
2022-03-29 14:30:00,158.14,158.32,158.13,158.3,8174.0,151.4391,151.6115,151.4295,151.5923,8174.0
2022-03-29 14:35:00,158.42,158.63,158.38,158.57,5019.0,151.7073,151.9084,151.669,151.8509,5019.0
2022-03-29 14:40:00,158.57,158.7,158.5,158.64,9338.0,151.8509,151.9754,151.7839,151.9179,9338.0
2022-03-29 14:45:00,158.47,158.53,158.35,158.35,4860.0,151.7551,151.8126,151.6402,151.6402,4860.0
2022-03-29 14:50:00,158.31,158.44,158.26,158.38,2330.0,151.6019,151.7264,151.554,151.669,2330.0
2022-03-29 14:55:00,158.39,158.42,158.24,158.32,3639.0,151.6785,151.7073,151.5349,151.6115,3639.0
2022-03-29 15:00:00,158.3,158.45,158.28,158.44,6449.0,151.5923,151.736,151.5732,151.7264,6449.0
2022-03-29 15:05:00,158.45,158.55,158.45,158.53,2594.0,151.736,151.8317,151.736,151.8126,2594.0
2022-03-29 15:10:00,158.5,158.51,158.29,158.3,6032.0,151.7839,151.7934,151.5828,151.5923,6032.0
2022-03-29 15:15:00,158.29,158.4,158.15,158.4,15360.0,151.5828,151.6881,151.4487,151.6881,15360.0
2022-03-29 15:20:00,158.44,158.45,157.91,157.92,8711.0,151.7264,151.736,151.2189,151.2284,8711.0
2022-03-29 15:25:00,157.91,158.32,157.9,158.24,14478.0,151.2189,151.6115,151.2093,151.5349,14478.0
2022-03-29 15:30:00,158.29,158.43,158.22,158.42,14347.0,151.5828,151.7168,151.5157,151.7073,14347.0
2022-03-29 15:35:00,158.41,158.49,158.13,158.18,11286.0,151.6977,151.7743,151.4295,151.4774,11286.0
2022-03-29 15:40:00,158.17,158.18,157.94,158.06,13515.0,151.4678,151.4774,151.2476,151.3625,13515.0
2022-03-29 15:45:00,158.03,158.24,158.03,158.08,27073.0,151.3338,151.5349,151.3338,151.3817,27073.0
2022-03-29 15:50:00,158.11,158.17,157.82,158.0,28271.0,151.4104,151.4678,151.1327,151.3051,28271.0
2022-03-29 15:55:00,158.02,158.28,157.96,158.28,74459.0,151.3242,151.5732,151.2667,151.5732,74459.0
2022-03-30 09:30:00,156.96,157.64,156.7,156.83,11715.0,150.3091,150.9603,150.0601,150.1846,11715.0
2022-03-30 09:35:00,156.6,157.16,156.59,157.0,13628.0,149.9644,150.5006,149.9548,150.3474,13628.0
2022-03-30 09:40:00,157.16,157.81,157.16,157.47,2436.0,150.5006,151.1231,150.5006,150.7975,2436.0
2022-03-30 09:45:00,157.61,158.24,157.51,158.13,3328.0,150.9316,151.5349,150.8358,151.4295,3328.0
2022-03-30 09:50:00,158.37,158.65,158.22,158.49,3441.0,151.6594,151.9275,151.5157,151.7743,3441.0
2022-03-30 09:55:00,158.36,158.58,158.29,158.58,3010.0,151.6498,151.8605,151.5828,151.8605,3010.0
2022-03-30 10:00:00,158.62,158.62,158.25,158.46,4266.0,151.8988,151.8988,151.5445,151.7456,4266.0
2022-03-30 10:05:00,158.52,158.92,158.49,158.84,6021.0,151.803,152.1861,151.7743,152.1095,6021.0
2022-03-30 10:10:00,158.84,158.87,158.61,158.62,2000.0,152.1095,152.1382,151.8892,151.8988,2000.0
2022-03-30 10:15:00,158.73,158.73,158.25,158.31,4900.0,152.0041,152.0041,151.5445,151.6019,4900.0
2022-03-30 10:20:00,158.39,158.55,158.36,158.36,5186.0,151.6785,151.8317,151.6498,151.6498,5186.0
2022-03-30 10:25:00,158.38,158.48,158.17,158.37,10087.0,151.669,151.7647,151.4678,151.6594,10087.0
2022-03-30 10:30:00,158.47,158.59,157.98,158.02,10611.0,151.7551,151.8701,151.2859,151.3242,10611.0
2022-03-30 10:35:00,157.88,157.97,157.79,157.9,3434.0,151.1901,151.2763,151.104,151.2093,3434.0
2022-03-30 10:40:00,157.91,158.05,157.64,157.98,6169.0,151.2189,151.3529,150.9603,151.2859,6169.0
2022-03-30 10:45:00,158.02,158.34,157.98,158.07,7025.0,151.3242,151.6306,151.2859,151.3721,7025.0
2022-03-30 10:50:00,158.11,158.28,158.01,158.25,4198.0,151.4104,151.5732,151.3146,151.5445,4198.0
2022-03-30 10:55:00,158.35,158.53,158.35,158.39,8552.0,151.6402,151.8126,151.6402,151.6785,8552.0
2022-03-30 11:00:00,158.31,158.57,158.31,158.55,5833.0,151.6019,151.8509,151.6019,151.8317,5833.0
2022-03-30 11:05:00,158.51,158.51,157.98,157.99,3997.0,151.7934,151.7934,151.2859,151.2955,3997.0
2022-03-30 11:10:00,157.97,157.97,157.76,157.77,11340.0,151.2763,151.2763,151.0752,151.0848,11340.0
2022-03-30 11:15:00,157.66,158.01,157.66,158.0,8074.0,150.9795,151.3146,150.9795,151.3051,8074.0
2022-03-30 11:20:00,157.96,158.14,157.77,158.04,6640.0,151.2667,151.4391,151.0848,151.3434,6640.0
2022-03-30 11:25:00,158.09,158.15,157.93,158.01,5171.0,151.3912,151.4487,151.238,151.3146,5171.0
2022-03-30 11:30:00,157.95,158.0,157.71,157.72,4263.0,151.2572,151.3051,151.0273,151.0369,4263.0
2022-03-30 11:35:00,157.74,157.9,157.59,157.64,4976.0,151.0561,151.2093,150.9124,150.9603,4976.0
2022-03-30 11:40:00,157.67,157.89,157.67,157.81,3613.0,150.989,151.1997,150.989,151.1231,3613.0
2022-03-30 11:45:00,157.82,157.84,157.63,157.79,3860.0,151.1327,151.1518,150.9507,151.104,3860.0
2022-03-30 11:50:00,157.76,157.76,157.53,157.65,12011.0,151.0752,151.0752,150.855,150.9699,12011.0
2022-03-30 11:55:00,157.63,158.16,157.57,158.06,11571.0,150.9507,151.4583,150.8933,151.3625,11571.0
2022-03-30 12:00:00,158.13,158.26,158.09,158.18,6398.0,151.4295,151.554,151.3912,151.4774,6398.0
2022-03-30 12:05:00,158.15,158.15,157.74,157.93,6237.0,151.4487,151.4487,151.0561,151.238,6237.0
2022-03-30 12:10:00,157.93,158.03,157.83,157.99,3280.0,151.238,151.3338,151.1423,151.2955,3280.0
2022-03-30 12:15:00,157.85,158.05,157.67,158.05,3972.0,151.1614,151.3529,150.989,151.3529,3972.0
2022-03-30 12:20:00,158.03,158.1,157.95,158.06,3271.0,151.3338,151.4008,151.2572,151.3625,3271.0
2022-03-30 12:25:00,158.02,158.15,157.97,158.14,6219.0,151.3242,151.4487,151.2763,151.4391,6219.0
2022-03-30 12:30:00,158.12,158.21,158.11,158.16,3990.0,151.42,151.5062,151.4104,151.4583,3990.0
2022-03-30 12:35:00,158.19,158.34,158.17,158.34,3475.0,151.487,151.6306,151.4678,151.6306,3475.0
2022-03-30 12:40:00,158.42,158.55,158.34,158.44,5373.0,151.7073,151.8317,151.6306,151.7264,5373.0
2022-03-30 12:45:00,158.41,158.42,158.12,158.12,4238.0,151.6977,151.7073,151.42,151.42,4238.0
2022-03-30 12:50:00,158.21,158.31,158.15,158.17,5905.0,151.5062,151.6019,151.4487,151.4678,5905.0
2022-03-30 12:55:00,158.23,158.48,158.18,158.48,10578.0,151.5253,151.7647,151.4774,151.7647,10578.0
2022-03-30 13:00:00,158.48,158.52,158.27,158.41,15729.0,151.7647,151.803,151.5636,151.6977,15729.0
2022-03-30 13:05:00,158.4,158.5,158.34,158.47,34673.0,151.6881,151.7839,151.6306,151.7551,34673.0
2022-03-30 13:10:00,158.49,158.56,158.27,158.55,12191.0,151.7743,151.8413,151.5636,151.8317,12191.0
2022-03-30 13:15:00,158.56,158.62,158.35,158.45,31064.0,151.8413,151.8988,151.6402,151.736,31064.0
2022-03-30 13:20:00,158.41,158.57,158.29,158.48,50485.0,151.6977,151.8509,151.5828,151.7647,50485.0
2022-03-30 13:25:00,158.51,158.59,158.37,158.45,56576.0,151.7934,151.8701,151.6594,151.736,56576.0
2022-03-30 13:30:00,158.45,158.73,158.42,158.64,71737.0,151.736,152.0041,151.7073,151.9179,71737.0
2022-03-30 13:35:00,158.63,158.82,158.58,158.7,47454.0,151.9084,152.0903,151.8605,151.9754,47454.0
2022-03-30 13:40:00,158.69,158.74,158.65,158.71,26373.0,151.9658,152.0137,151.9275,151.985,26373.0
2022-03-30 13:45:00,158.69,158.73,158.62,158.72,43192.0,151.9658,152.0041,151.8988,151.9945,43192.0
2022-03-30 13:50:00,158.71,158.78,158.68,158.74,14312.0,151.985,152.052,151.9562,152.0137,14312.0
2022-03-30 13:55:00,158.72,158.77,158.59,158.7,68312.0,151.9945,152.0424,151.8701,151.9754,68312.0
2022-03-30 14:00:00,158.68,159.12,158.68,159.04,14128.0,151.9562,152.3776,151.9562,152.301,14128.0
2022-03-30 14:05:00,159.01,159.05,158.9,158.98,9585.0,152.2723,152.3106,152.1669,152.2435,9585.0
2022-03-30 14:10:00,159.01,159.07,158.72,158.84,16501.0,152.2723,152.3297,151.9945,152.1095,16501.0
2022-03-30 14:15:00,158.76,158.81,158.63,158.69,20082.0,152.0328,152.0807,151.9084,151.9658,20082.0
2022-03-30 14:20:00,158.7,158.74,158.66,158.73,32064.0,151.9754,152.0137,151.9371,152.0041,32064.0
2022-03-30 14:25:00,158.7,158.77,158.65,158.7,30821.0,151.9754,152.0424,151.9275,151.9754,30821.0
2022-03-30 14:30:00,158.7,158.77,158.68,158.73,4578.0,151.9754,152.0424,151.9562,152.0041,4578.0
2022-03-30 14:35:00,158.73,158.77,158.68,158.71,7366.0,152.0041,152.0424,151.9562,151.985,7366.0
2022-03-30 14:40:00,158.73,158.73,158.64,158.71,40627.0,152.0041,152.0041,151.9179,151.985,40627.0
2022-03-30 14:45:00,158.68,158.73,158.63,158.7,66945.0,151.9562,152.0041,151.9084,151.9754,66945.0
2022-03-30 14:50:00,158.7,158.72,158.63,158.72,52300.0,151.9754,151.9945,151.9084,151.9945,52300.0
2022-03-30 14:55:00,158.71,158.92,158.61,158.73,27202.0,151.985,152.1861,151.8892,152.0041,27202.0
2022-03-30 15:00:00,158.7,158.75,158.68,158.7,18769.0,151.9754,152.0233,151.9562,151.9754,18769.0
2022-03-30 15:05:00,158.71,158.75,158.67,158.71,12118.0,151.985,152.0233,151.9467,151.985,12118.0
2022-03-30 15:10:00,158.71,158.75,158.62,158.72,42662.0,151.985,152.0233,151.8988,151.9945,42662.0
2022-03-30 15:15:00,158.77,158.77,158.67,158.7,19125.0,152.0424,152.0424,151.9467,151.9754,19125.0
2022-03-30 15:20:00,158.68,158.73,158.61,158.69,100529.0,151.9562,152.0041,151.8892,151.9658,100529.0
2022-03-30 15:25:00,158.68,158.8,158.68,158.75,34240.0,151.9562,152.0712,151.9562,152.0233,34240.0
2022-03-30 15:30:00,158.73,158.79,158.6,158.69,31385.0,152.0041,152.0616,151.8796,151.9658,31385.0
2022-03-30 15:35:00,158.72,158.8,158.27,158.29,48765.0,151.9945,152.0712,151.5636,151.5828,48765.0
2022-03-30 15:40:00,158.33,158.66,158.21,158.47,25980.0,151.6211,151.9371,151.5062,151.7551,25980.0
2022-03-30 15:45:00,158.5,158.67,158.46,158.57,14606.0,151.7839,151.9467,151.7456,151.8509,14606.0
2022-03-30 15:50:00,158.53,158.53,158.18,158.33,23917.0,151.8126,151.8126,151.4774,151.6211,23917.0
2022-03-30 15:55:00,158.35,158.66,158.32,158.62,68902.0,151.6402,151.9371,151.6115,151.8988,68902.0
2022-03-31 09:30:00,157.84,158.52,157.76,158.1,17715.0,151.1518,151.803,151.0752,151.4008,17715.0
2022-03-31 09:35:00,157.92,157.92,157.53,157.53,11730.0,151.2284,151.2284,150.855,150.855,11730.0
2022-03-31 09:40:00,157.49,157.49,156.98,156.98,13454.0,150.8167,150.8167,150.3283,150.3283,13454.0
2022-03-31 09:45:00,156.87,158.03,156.87,158.03,7869.0,150.2229,151.3338,150.2229,151.3338,7869.0
2022-03-31 09:50:00,158.04,158.35,158.04,158.3,6723.0,151.3434,151.6402,151.3434,151.5923,6723.0
2022-03-31 09:55:00,158.17,158.32,158.07,158.2,9364.0,151.4678,151.6115,151.3721,151.4966,9364.0
2022-03-31 10:00:00,158.19,158.21,157.77,157.78,25007.0,151.487,151.5062,151.0848,151.0944,25007.0
2022-03-31 10:05:00,157.84,157.85,157.28,157.41,14012.0,151.1518,151.1614,150.6156,150.7401,14012.0
2022-03-31 10:10:00,157.41,157.56,157.24,157.54,17476.0,150.7401,150.8837,150.5773,150.8645,17476.0
2022-03-31 10:15:00,157.64,157.64,157.29,157.46,13377.0,150.9603,150.9603,150.6251,150.7879,13377.0
2022-03-31 10:20:00,157.48,157.58,157.25,157.27,9384.0,150.8071,150.9028,150.5868,150.606,9384.0
2022-03-31 10:25:00,157.26,157.36,157.01,157.31,5829.0,150.5964,150.6922,150.357,150.6443,5829.0
2022-03-31 10:30:00,157.34,157.42,157.12,157.4,5815.0,150.673,150.7496,150.4623,150.7305,5815.0
2022-03-31 10:35:00,157.37,157.47,157.14,157.14,5506.0,150.7017,150.7975,150.4815,150.4815,5506.0
2022-03-31 10:40:00,157.13,157.18,157.0,157.01,4927.0,150.4719,150.5198,150.3474,150.357,4927.0
2022-03-31 10:45:00,157.01,157.28,156.89,157.06,44553.0,150.357,150.6156,150.2421,150.4049,44553.0
2022-03-31 10:50:00,157.08,157.13,156.81,156.81,5726.0,150.424,150.4719,150.1655,150.1655,5726.0
2022-03-31 10:55:00,156.82,157.22,156.81,157.14,8852.0,150.1751,150.5581,150.1655,150.4815,8852.0
2022-03-31 11:00:00,157.14,157.34,157.02,157.19,9032.0,150.4815,150.673,150.3666,150.5294,9032.0
2022-03-31 11:05:00,157.17,157.23,156.97,157.1,5525.0,150.5102,150.5677,150.3187,150.4432,5525.0
2022-03-31 11:10:00,157.07,157.12,156.83,156.89,4099.0,150.4145,150.4623,150.1846,150.2421,4099.0
2022-03-31 11:15:00,156.9,156.91,156.81,156.81,4561.0,150.2517,150.2612,150.1655,150.1655,4561.0
2022-03-31 11:20:00,156.79,156.82,156.64,156.78,7861.0,150.1463,150.1751,150.0027,150.1367,7861.0
2022-03-31 11:25:00,156.8,156.88,156.59,156.67,7622.0,150.1559,150.2325,149.9548,150.0314,7622.0
2022-03-31 11:30:00,156.7,156.75,156.45,156.45,6512.0,150.0601,150.108,149.8207,149.8207,6512.0
2022-03-31 11:35:00,156.47,156.47,156.21,156.21,8552.0,149.8399,149.8399,149.5909,149.5909,8552.0
2022-03-31 11:40:00,156.21,156.55,156.21,156.35,8345.0,149.5909,149.9165,149.5909,149.725,8345.0
2022-03-31 11:45:00,156.35,156.36,156.09,156.12,18369.0,149.725,149.7345,149.476,149.5047,18369.0
2022-03-31 11:50:00,156.1,156.21,156.0,156.11,10106.0,149.4856,149.5909,149.3898,149.4951,10106.0
2022-03-31 11:55:00,156.14,156.33,156.1,156.33,7707.0,149.5239,149.7058,149.4856,149.7058,7707.0
2022-03-31 12:00:00,156.41,156.46,156.21,156.33,5442.0,149.7824,149.8303,149.5909,149.7058,5442.0
2022-03-31 12:05:00,156.31,156.54,156.27,156.37,3915.0,149.6867,149.9069,149.6484,149.7441,3915.0
2022-03-31 12:10:00,156.37,156.37,156.16,156.18,4125.0,149.7441,149.7441,149.543,149.5622,4125.0
2022-03-31 12:15:00,156.1,156.24,156.04,156.04,3025.0,149.4856,149.6196,149.4281,149.4281,3025.0
2022-03-31 12:20:00,156.03,156.04,155.84,155.84,4431.0,149.4185,149.4281,149.2366,149.2366,4431.0
2022-03-31 12:25:00,155.84,155.97,155.66,155.77,6813.0,149.2366,149.3611,149.0642,149.1695,6813.0
2022-03-31 12:30:00,155.78,155.81,155.56,155.59,7542.0,149.1791,149.2079,148.9684,148.9972,7542.0
2022-03-31 12:35:00,155.49,155.68,155.49,155.63,7529.0,148.9014,149.0834,148.9014,149.0355,7529.0
2022-03-31 12:40:00,155.65,155.7,155.55,155.65,5876.0,149.0546,149.1025,148.9589,149.0546,5876.0
2022-03-31 12:45:00,155.7,155.79,155.69,155.74,5206.0,149.1025,149.1887,149.0929,149.1408,5206.0
2022-03-31 12:50:00,155.79,155.92,155.56,155.56,6831.0,149.1887,149.3132,148.9684,148.9684,6831.0
2022-03-31 12:55:00,155.63,155.65,155.29,155.32,3473.0,149.0355,149.0546,148.7099,148.7386,3473.0
2022-03-31 13:00:00,155.31,155.33,155.06,155.06,6809.0,148.729,148.7482,148.4896,148.4896,6809.0
2022-03-31 13:05:00,155.08,155.12,154.92,154.92,4205.0,148.5088,148.5471,148.3556,148.3556,4205.0
2022-03-31 13:10:00,154.92,155.12,154.87,155.1,7701.0,148.3556,148.5471,148.3077,148.5279,7701.0
2022-03-31 13:15:00,155.03,155.12,154.98,155.04,3821.0,148.4609,148.5471,148.413,148.4705,3821.0
2022-03-31 13:20:00,155.01,155.05,154.72,154.79,3626.0,148.4417,148.4801,148.164,148.2311,3626.0
2022-03-31 13:25:00,154.75,154.92,154.7,154.92,4958.0,148.1928,148.3556,148.1449,148.3556,4958.0
2022-03-31 13:30:00,154.9,154.98,154.79,154.87,5443.0,148.3364,148.413,148.2311,148.3077,5443.0
2022-03-31 13:35:00,154.88,154.89,154.69,154.73,7025.0,148.3173,148.3268,148.1353,148.1736,7025.0
2022-03-31 13:40:00,154.73,154.95,154.69,154.92,5987.0,148.1736,148.3843,148.1353,148.3556,5987.0
2022-03-31 13:45:00,154.89,155.0,154.85,154.99,5248.0,148.3268,148.4322,148.2885,148.4226,5248.0
2022-03-31 13:50:00,155.0,155.2,155.0,155.08,8105.0,148.4322,148.6237,148.4322,148.5088,8105.0
2022-03-31 13:55:00,155.11,155.22,155.1,155.21,8996.0,148.5375,148.6429,148.5279,148.6333,8996.0
2022-03-31 14:00:00,155.17,155.17,154.85,154.87,6245.0,148.595,148.595,148.2885,148.3077,6245.0
2022-03-31 14:05:00,154.84,154.87,154.55,154.62,5301.0,148.279,148.3077,148.0012,148.0683,5301.0
2022-03-31 14:10:00,154.62,154.67,154.35,154.35,3444.0,148.0683,148.1162,147.8097,147.8097,3444.0
2022-03-31 14:15:00,154.31,154.4,154.26,154.38,5549.0,147.7714,147.8576,147.7235,147.8384,5549.0
2022-03-31 14:20:00,154.36,154.44,154.34,154.39,4640.0,147.8193,147.8959,147.8001,147.848,4640.0
2022-03-31 14:25:00,154.42,154.49,154.29,154.46,6308.0,147.8767,147.9438,147.7523,147.9151,6308.0
2022-03-31 14:30:00,154.46,154.59,154.45,154.46,3985.0,147.9151,148.0395,147.9055,147.9151,3985.0
2022-03-31 14:35:00,154.45,154.53,154.4,154.45,4300.0,147.9055,147.9821,147.8576,147.9055,4300.0
2022-03-31 14:40:00,154.42,154.44,154.34,154.35,4618.0,147.8767,147.8959,147.8001,147.8097,4618.0
2022-03-31 14:45:00,154.32,154.37,154.2,154.21,6630.0,147.781,147.8289,147.6661,147.6756,6630.0
2022-03-31 14:50:00,154.23,154.26,154.14,154.19,5150.0,147.6948,147.7235,147.6086,147.6565,5150.0
2022-03-31 14:55:00,154.2,154.22,154.09,154.15,6427.0,147.6661,147.6852,147.5607,147.6182,6427.0
2022-03-31 15:00:00,154.17,154.3,154.16,154.17,5697.0,147.6373,147.7618,147.6278,147.6373,5697.0
2022-03-31 15:05:00,154.12,154.24,154.05,154.2,4913.0,147.5895,147.7044,147.5224,147.6661,4913.0
2022-03-31 15:10:00,154.14,154.16,153.97,153.97,3853.0,147.6086,147.6278,147.4458,147.4458,3853.0
2022-03-31 15:15:00,154.02,154.06,153.74,153.74,36948.0,147.4937,147.532,147.2256,147.2256,36948.0
2022-03-31 15:20:00,153.74,153.74,153.49,153.64,6126.0,147.2256,147.2256,146.9862,147.1298,6126.0
2022-03-31 15:25:00,153.65,153.65,153.5,153.52,5473.0,147.1394,147.1394,146.9957,147.0149,5473.0
2022-03-31 15:30:00,153.52,153.56,153.27,153.37,11035.0,147.0149,147.0532,146.7755,146.8712,11035.0
2022-03-31 15:35:00,153.37,153.58,153.32,153.42,11859.0,146.8712,147.0723,146.8234,146.9191,11859.0
2022-03-31 15:40:00,153.39,153.49,153.34,153.47,24400.0,146.8904,146.9862,146.8425,146.967,24400.0
2022-03-31 15:45:00,153.45,153.59,153.2,153.42,39775.0,146.9479,147.0819,146.7084,146.9191,39775.0
2022-03-31 15:50:00,153.4,153.58,153.32,153.41,43186.0,146.9,147.0723,146.8234,146.9095,43186.0
2022-03-31 15:55:00,153.43,153.43,152.68,152.73,140112.0,146.9287,146.9287,146.2105,146.2584,140112.0
2022-04-01 09:30:00,154.73,155.9,154.4,155.28,29602.0,148.1736,149.294,147.8576,148.7003,29602.0
2022-04-01 09:35:00,154.98,154.98,154.18,154.51,8150.0,148.413,148.413,147.6469,147.9629,8150.0
2022-04-01 09:40:00,154.38,154.4,153.28,153.92,33990.0,147.8384,147.8576,146.7851,147.3979,33990.0
2022-04-01 09:45:00,153.94,154.66,153.77,154.49,12058.0,147.4171,148.1066,147.2543,147.9438,12058.0
2022-04-01 09:50:00,154.38,154.43,154.08,154.23,8425.0,147.8384,147.8863,147.5512,147.6948,8425.0
2022-04-01 09:55:00,154.27,155.1,154.27,154.99,11765.0,147.7331,148.5279,147.7331,148.4226,11765.0
2022-04-01 10:00:00,154.77,154.77,154.16,154.32,9144.0,148.2119,148.2119,147.6278,147.781,9144.0
2022-04-01 10:05:00,154.31,154.32,153.64,153.65,8569.0,147.7714,147.781,147.1298,147.1394,8569.0
2022-04-01 10:10:00,153.6,153.69,153.29,153.48,6528.0,147.0915,147.1777,146.7946,146.9766,6528.0
2022-04-01 10:15:00,153.5,153.51,153.01,153.01,6384.0,146.9957,147.0053,146.5265,146.5265,6384.0
2022-04-01 10:20:00,152.97,153.15,152.75,152.94,14311.0,146.4882,146.6606,146.2775,146.4595,14311.0
2022-04-01 10:25:00,152.9,153.1,152.72,152.82,7037.0,146.4212,146.6127,146.2488,146.3445,7037.0
2022-04-01 10:30:00,152.85,153.28,152.84,153.23,6106.0,146.3733,146.7851,146.3637,146.7372,6106.0
2022-04-01 10:35:00,153.15,153.16,152.75,152.75,8288.0,146.6606,146.6701,146.2775,146.2775,8288.0
2022-04-01 10:40:00,152.83,153.02,152.68,153.02,4657.0,146.3541,146.5361,146.2105,146.5361,4657.0
2022-04-01 10:45:00,153.06,153.47,152.97,153.37,7531.0,146.5744,146.967,146.4882,146.8712,7531.0
2022-04-01 10:50:00,153.4,153.94,153.39,153.79,5353.0,146.9,147.4171,146.8904,147.2734,5353.0
2022-04-01 10:55:00,153.82,153.85,153.61,153.73,7427.0,147.3022,147.3309,147.1011,147.216,7427.0
2022-04-01 11:00:00,153.64,153.79,153.6,153.6,7472.0,147.1298,147.2734,147.0915,147.0915,7472.0
2022-04-01 11:05:00,153.63,153.81,153.54,153.73,8921.0,147.1202,147.2926,147.034,147.216,8921.0
2022-04-01 11:10:00,153.75,154.03,153.63,153.89,4869.0,147.2351,147.5033,147.1202,147.3692,4869.0
2022-04-01 11:15:00,153.88,154.17,153.68,154.16,5694.0,147.3596,147.6373,147.1681,147.6278,5694.0
2022-04-01 11:20:00,154.14,154.14,153.8,153.86,5667.0,147.6086,147.6086,147.283,147.3405,5667.0
2022-04-01 11:25:00,153.87,153.98,153.77,153.97,6053.0,147.3501,147.4554,147.2543,147.4458,6053.0
2022-04-01 11:30:00,153.97,153.97,153.77,153.79,8829.0,147.4458,147.4458,147.2543,147.2734,8829.0
2022-04-01 11:35:00,153.75,153.75,153.51,153.69,12627.0,147.2351,147.2351,147.0053,147.1777,12627.0
2022-04-01 11:40:00,153.66,153.91,153.62,153.78,18412.0,147.149,147.3884,147.1106,147.2639,18412.0
2022-04-01 11:45:00,153.77,154.21,153.76,154.11,11473.0,147.2543,147.6756,147.2447,147.5799,11473.0
2022-04-01 11:50:00,154.1,154.38,154.07,154.34,3842.0,147.5703,147.8384,147.5416,147.8001,3842.0
2022-04-01 11:55:00,154.27,154.27,154.0,154.13,8141.0,147.7331,147.7331,147.4745,147.599,8141.0
2022-04-01 12:00:00,154.18,154.3,154.02,154.04,3715.0,147.6469,147.7618,147.4937,147.5129,3715.0
2022-04-01 12:05:00,154.01,154.19,153.98,154.19,8230.0,147.4841,147.6565,147.4554,147.6565,8230.0
2022-04-01 12:10:00,154.25,154.44,154.18,154.42,3543.0,147.714,147.8959,147.6469,147.8767,3543.0
2022-04-01 12:15:00,154.5,154.5,154.08,154.28,3715.0,147.9534,147.9534,147.5512,147.7427,3715.0
2022-04-01 12:20:00,154.31,154.32,154.09,154.09,1701.0,147.7714,147.781,147.5607,147.5607,1701.0
2022-04-01 12:25:00,154.15,154.21,154.12,154.12,2606.0,147.6182,147.6756,147.5895,147.5895,2606.0
2022-04-01 12:30:00,154.09,154.09,153.9,153.97,9645.0,147.5607,147.5607,147.3788,147.4458,9645.0
2022-04-01 12:35:00,153.98,154.33,153.98,154.33,4134.0,147.4554,147.7906,147.4554,147.7906,4134.0
2022-04-01 12:40:00,154.24,154.42,154.14,154.37,8761.0,147.7044,147.8767,147.6086,147.8289,8761.0
2022-04-01 12:45:00,154.41,154.41,154.2,154.4,7712.0,147.8672,147.8672,147.6661,147.8576,7712.0
2022-04-01 12:50:00,154.39,154.45,154.24,154.4,8128.0,147.848,147.9055,147.7044,147.8576,8128.0
2022-04-01 12:55:00,154.34,154.39,154.27,154.28,7010.0,147.8001,147.848,147.7331,147.7427,7010.0
2022-04-01 13:00:00,154.31,154.37,154.24,154.37,2710.0,147.7714,147.8289,147.7044,147.8289,2710.0
2022-04-01 13:05:00,154.41,154.61,154.36,154.37,5087.0,147.8672,148.0587,147.8193,147.8289,5087.0
2022-04-01 13:10:00,154.36,154.45,154.25,154.33,12908.0,147.8193,147.9055,147.714,147.7906,12908.0
2022-04-01 13:15:00,154.31,154.55,154.29,154.51,5935.0,147.7714,148.0012,147.7523,147.9629,5935.0
2022-04-01 13:20:00,154.49,154.56,154.4,154.48,7741.0,147.9438,148.0108,147.8576,147.9342,7741.0
2022-04-01 13:25:00,154.42,154.74,154.37,154.68,7529.0,147.8767,148.1832,147.8289,148.1257,7529.0
2022-04-01 13:30:00,154.64,154.75,154.52,154.59,6172.0,148.0874,148.1928,147.9725,148.0395,6172.0
2022-04-01 13:35:00,154.41,154.89,154.38,154.89,6258.0,147.8672,148.3268,147.8384,148.3268,6258.0
2022-04-01 13:40:00,154.91,155.03,154.68,154.74,7148.0,148.346,148.4609,148.1257,148.1832,7148.0
2022-04-01 13:45:00,154.7,154.76,154.55,154.58,6342.0,148.1449,148.2023,148.0012,148.03,6342.0
2022-04-01 13:50:00,154.56,154.56,154.09,154.09,8761.0,148.0108,148.0108,147.5607,147.5607,8761.0
2022-04-01 13:55:00,154.11,154.4,154.09,154.35,9284.0,147.5799,147.8576,147.5607,147.8097,9284.0
2022-04-01 14:00:00,154.28,154.37,154.21,154.35,10387.0,147.7427,147.8289,147.6756,147.8097,10387.0
2022-04-01 14:05:00,154.5,154.51,154.22,154.31,8081.0,147.9534,147.9629,147.6852,147.7714,8081.0
2022-04-01 14:10:00,154.23,154.35,154.16,154.33,6595.0,147.6948,147.8097,147.6278,147.7906,6595.0
2022-04-01 14:15:00,154.37,154.37,154.11,154.11,8501.0,147.8289,147.8289,147.5799,147.5799,8501.0
2022-04-01 14:20:00,154.19,154.34,154.17,154.18,4900.0,147.6565,147.8001,147.6373,147.6469,4900.0
2022-04-01 14:25:00,154.21,154.62,154.2,154.61,6222.0,147.6756,148.0683,147.6661,148.0587,6222.0
2022-04-01 14:30:00,154.63,154.9,154.63,154.9,3951.0,148.0779,148.3364,148.0779,148.3364,3951.0
2022-04-01 14:35:00,154.9,154.91,154.33,154.35,16569.0,148.3364,148.346,147.7906,147.8097,16569.0
2022-04-01 14:40:00,154.37,154.47,154.25,154.36,11151.0,147.8289,147.9246,147.714,147.8193,11151.0
2022-04-01 14:45:00,154.38,154.49,154.24,154.3,11644.0,147.8384,147.9438,147.7044,147.7618,11644.0
2022-04-01 14:50:00,154.3,154.44,154.21,154.44,33400.0,147.7618,147.8959,147.6756,147.8959,33400.0
2022-04-01 14:55:00,154.46,154.54,154.3,154.39,12853.0,147.9151,147.9917,147.7618,147.848,12853.0
2022-04-01 15:00:00,154.36,154.6,154.34,154.51,7345.0,147.8193,148.0491,147.8001,147.9629,7345.0
2022-04-01 15:05:00,154.51,154.71,154.51,154.52,5696.0,147.9629,148.1545,147.9629,147.9725,5696.0
2022-04-01 15:10:00,154.55,154.57,154.36,154.48,5800.0,148.0012,148.0204,147.8193,147.9342,5800.0
2022-04-01 15:15:00,154.53,154.59,154.23,154.24,6817.0,147.9821,148.0395,147.6948,147.7044,6817.0
2022-04-01 15:20:00,154.21,154.41,154.06,154.31,9378.0,147.6756,147.8672,147.532,147.7714,9378.0
2022-04-01 15:25:00,154.29,154.4,154.25,154.28,11664.0,147.7523,147.8576,147.714,147.7427,11664.0
2022-04-01 15:30:00,154.29,154.31,154.09,154.16,15177.0,147.7523,147.7714,147.5607,147.6278,15177.0
2022-04-01 15:35:00,154.18,154.2,154.06,154.07,7076.0,147.6469,147.6661,147.532,147.5416,7076.0
2022-04-01 15:40:00,154.08,154.24,154.03,154.05,15353.0,147.5512,147.7044,147.5033,147.5224,15353.0
2022-04-01 15:45:00,154.04,154.19,153.95,154.19,19407.0,147.5129,147.6565,147.4267,147.6565,19407.0
2022-04-01 15:50:00,154.24,154.76,154.19,154.67,36556.0,147.7044,148.2023,147.6565,148.1162,36556.0
2022-04-01 15:55:00,154.67,154.98,154.62,154.9,85976.0,148.1162,148.413,148.0683,148.3364,85976.0
2022-04-04 09:30:00,153.35,154.39,152.57,153.13,27101.0,146.8521,147.848,146.1051,146.6414,27101.0
2022-04-04 09:35:00,153.13,153.39,152.64,152.65,7750.0,146.6414,146.8904,146.1722,146.1817,7750.0
2022-04-04 09:40:00,152.7,153.42,152.7,153.28,7148.0,146.2296,146.9191,146.2296,146.7851,7148.0
2022-04-04 09:45:00,153.31,153.33,152.19,152.29,2178.0,146.8138,146.8329,145.7412,145.837,2178.0
2022-04-04 09:50:00,152.51,152.77,152.39,152.6,5661.0,146.0477,146.2967,145.9328,146.1339,5661.0
2022-04-04 09:55:00,152.64,152.89,152.63,152.83,2384.0,146.1722,146.4116,146.1626,146.3541,2384.0
2022-04-04 10:00:00,152.86,152.94,152.46,152.94,5405.0,146.3829,146.4595,145.9998,146.4595,5405.0
2022-04-04 10:05:00,152.95,152.95,152.58,152.63,1425.0,146.469,146.469,146.1147,146.1626,1425.0
2022-04-04 10:10:00,152.57,152.8,152.42,152.49,4430.0,146.1051,146.3254,145.9615,146.0285,4430.0
2022-04-04 10:15:00,152.41,152.46,152.06,152.16,3413.0,145.9519,145.9998,145.6167,145.7125,3413.0
2022-04-04 10:20:00,152.26,152.6,152.18,152.41,4454.0,145.8083,146.1339,145.7317,145.9519,4454.0
2022-04-04 10:25:00,152.44,152.55,152.22,152.31,3768.0,145.9806,146.086,145.77,145.8562,3768.0
2022-04-04 10:30:00,152.41,152.59,152.28,152.33,7520.0,145.9519,146.1243,145.8274,145.8753,7520.0
2022-04-04 10:35:00,152.31,152.55,152.25,152.34,3970.0,145.8562,146.086,145.7987,145.8849,3970.0
2022-04-04 10:40:00,152.37,152.44,152.14,152.15,4680.0,145.9136,145.9806,145.6934,145.7029,4680.0
2022-04-04 10:45:00,152.2,152.55,152.2,152.55,2529.0,145.7508,146.086,145.7508,146.086,2529.0
2022-04-04 10:50:00,152.5,152.66,152.45,152.45,5000.0,146.0381,146.1913,145.9902,145.9902,5000.0
2022-04-04 10:55:00,152.55,152.68,152.43,152.5,4304.0,146.086,146.2105,145.9711,146.0381,4304.0
2022-04-04 11:00:00,152.39,152.65,152.36,152.63,5297.0,145.9328,146.1817,145.904,146.1626,5297.0
2022-04-04 11:05:00,152.58,152.89,152.58,152.89,5124.0,146.1147,146.4116,146.1147,146.4116,5124.0
2022-04-04 11:10:00,152.86,152.86,152.58,152.67,9465.0,146.3829,146.3829,146.1147,146.2009,9465.0
2022-04-04 11:15:00,152.67,152.79,152.59,152.62,7945.0,146.2009,146.3158,146.1243,146.153,7945.0
2022-04-04 11:20:00,152.55,152.55,152.35,152.4,3959.0,146.086,146.086,145.8945,145.9423,3959.0
2022-04-04 11:25:00,152.38,152.44,152.17,152.41,7192.0,145.9232,145.9806,145.7221,145.9519,7192.0
2022-04-04 11:30:00,152.37,152.77,152.35,152.76,4227.0,145.9136,146.2967,145.8945,146.2871,4227.0
2022-04-04 11:35:00,152.88,152.97,152.47,152.59,4514.0,146.402,146.4882,146.0094,146.1243,4514.0
2022-04-04 11:40:00,152.57,152.7,152.43,152.48,9201.0,146.1051,146.2296,145.9711,146.019,9201.0
2022-04-04 11:45:00,152.41,152.52,152.37,152.5,6592.0,145.9519,146.0573,145.9136,146.0381,6592.0
2022-04-04 11:50:00,152.53,152.84,152.5,152.77,6849.0,146.0668,146.3637,146.0381,146.2967,6849.0
2022-04-04 11:55:00,152.89,153.11,152.88,153.1,1586.0,146.4116,146.6223,146.402,146.6127,1586.0
2022-04-04 12:00:00,153.0,153.09,152.88,152.93,8139.0,146.5169,146.6031,146.402,146.4499,8139.0
2022-04-04 12:05:00,152.91,153.45,152.91,153.42,3624.0,146.4307,146.9479,146.4307,146.9191,3624.0
2022-04-04 12:10:00,153.42,153.53,153.38,153.53,2500.0,146.9191,147.0245,146.8808,147.0245,2500.0
2022-04-04 12:15:00,153.59,153.61,153.41,153.43,4117.0,147.0819,147.1011,146.9095,146.9287,4117.0
2022-04-04 12:20:00,153.49,153.73,153.49,153.71,4727.0,146.9862,147.216,146.9862,147.1968,4727.0
2022-04-04 12:25:00,153.72,153.77,153.67,153.77,3926.0,147.2064,147.2543,147.1585,147.2543,3926.0
2022-04-04 12:30:00,153.8,153.94,153.74,153.89,2897.0,147.283,147.4171,147.2256,147.3692,2897.0
2022-04-04 12:35:00,153.89,153.89,153.38,153.39,3019.0,147.3692,147.3692,146.8808,146.8904,3019.0
2022-04-04 12:40:00,153.34,153.34,153.0,153.05,2272.0,146.8425,146.8425,146.5169,146.5648,2272.0
2022-04-04 12:45:00,153.11,153.24,153.03,153.17,2100.0,146.6223,146.7467,146.5456,146.6797,2100.0
2022-04-04 12:50:00,153.19,153.2,152.94,152.94,2026.0,146.6989,146.7084,146.4595,146.4595,2026.0
2022-04-04 12:55:00,152.97,153.03,152.91,152.94,3111.0,146.4882,146.5456,146.4307,146.4595,3111.0
2022-04-04 13:00:00,152.87,152.89,152.78,152.83,2522.0,146.3924,146.4116,146.3062,146.3541,2522.0
2022-04-04 13:05:00,152.8,153.04,152.79,153.04,11742.0,146.3254,146.5552,146.3158,146.5552,11742.0
2022-04-04 13:10:00,152.97,153.07,152.92,153.05,5486.0,146.4882,146.584,146.4403,146.5648,5486.0
2022-04-04 13:15:00,153.06,153.12,153.02,153.12,1543.0,146.5744,146.6318,146.5361,146.6318,1543.0
2022-04-04 13:20:00,153.12,153.35,153.1,153.28,4878.0,146.6318,146.8521,146.6127,146.7851,4878.0
2022-04-04 13:25:00,153.27,153.31,153.07,153.12,3265.0,146.7755,146.8138,146.584,146.6318,3265.0
2022-04-04 13:30:00,153.09,153.48,153.05,153.33,3351.0,146.6031,146.9766,146.5648,146.8329,3351.0
2022-04-04 13:35:00,153.31,153.49,153.21,153.28,4885.0,146.8138,146.9862,146.718,146.7851,4885.0
2022-04-04 13:40:00,153.32,153.32,153.14,153.32,4220.0,146.8234,146.8234,146.651,146.8234,4220.0
2022-04-04 13:45:00,153.3,153.6,153.3,153.57,1700.0,146.8042,147.0915,146.8042,147.0628,1700.0
2022-04-04 13:50:00,153.61,153.7,153.59,153.66,1370.0,147.1011,147.1873,147.0819,147.149,1370.0
2022-04-04 13:55:00,153.7,153.85,153.7,153.83,2449.0,147.1873,147.3309,147.1873,147.3117,2449.0
2022-04-04 14:00:00,153.77,153.87,153.77,153.84,1796.0,147.2543,147.3501,147.2543,147.3213,1796.0
2022-04-04 14:05:00,153.85,153.85,153.57,153.62,2596.0,147.3309,147.3309,147.0628,147.1106,2596.0
2022-04-04 14:10:00,153.59,153.75,153.56,153.75,1194.0,147.0819,147.2351,147.0532,147.2351,1194.0
2022-04-04 14:15:00,153.76,154.04,153.76,154.03,2337.0,147.2447,147.5129,147.2447,147.5033,2337.0
2022-04-04 14:20:00,153.98,154.0,153.86,153.89,1702.0,147.4554,147.4745,147.3405,147.3692,1702.0
2022-04-04 14:25:00,153.9,153.94,153.79,153.81,1790.0,147.3788,147.4171,147.2734,147.2926,1790.0
2022-04-04 14:30:00,153.84,153.86,153.77,153.86,1571.0,147.3213,147.3405,147.2543,147.3405,1571.0
2022-04-04 14:35:00,153.93,153.97,153.89,153.9,1193.0,147.4075,147.4458,147.3692,147.3788,1193.0
2022-04-04 14:40:00,153.92,153.93,153.75,153.75,1119.0,147.3979,147.4075,147.2351,147.2351,1119.0
2022-04-04 14:45:00,153.73,153.91,153.7,153.8,3625.0,147.216,147.3884,147.1873,147.283,3625.0
2022-04-04 14:50:00,153.79,153.84,153.75,153.76,1700.0,147.2734,147.3213,147.2351,147.2447,1700.0
2022-04-04 14:55:00,153.78,153.88,153.72,153.73,2631.0,147.2639,147.3596,147.2064,147.216,2631.0
2022-04-04 15:00:00,153.7,153.79,153.68,153.78,2369.0,147.1873,147.2734,147.1681,147.2639,2369.0
2022-04-04 15:05:00,153.76,153.76,153.64,153.64,601.0,147.2447,147.2447,147.1298,147.1298,601.0
2022-04-04 15:10:00,153.68,153.68,153.52,153.6,3357.0,147.1681,147.1681,147.0149,147.0915,3357.0
2022-04-04 15:15:00,153.49,153.61,153.48,153.52,2811.0,146.9862,147.1011,146.9766,147.0149,2811.0
2022-04-04 15:20:00,153.57,153.64,153.52,153.59,2880.0,147.0628,147.1298,147.0149,147.0819,2880.0
2022-04-04 15:25:00,153.61,153.61,153.43,153.43,2862.0,147.1011,147.1011,146.9287,146.9287,2862.0
2022-04-04 15:30:00,153.44,153.6,153.35,153.51,6309.0,146.9383,147.0915,146.8521,147.0053,6309.0
2022-04-04 15:35:00,153.49,153.59,153.49,153.5,3432.0,146.9862,147.0819,146.9862,146.9957,3432.0
2022-04-04 15:40:00,153.52,153.59,153.47,153.51,5225.0,147.0149,147.0819,146.967,147.0053,5225.0
2022-04-04 15:45:00,153.51,153.69,153.44,153.55,9573.0,147.0053,147.1777,146.9383,147.0436,9573.0
2022-04-04 15:50:00,153.59,153.91,153.57,153.72,21755.0,147.0819,147.3884,147.0628,147.2064,21755.0
2022-04-04 15:55:00,153.65,154.04,153.62,153.89,59079.0,147.1394,147.5129,147.1106,147.3692,59079.0
2022-04-05 09:30:00,152.72,153.73,152.72,153.69,21369.0,146.2488,147.216,146.2488,147.1777,21369.0
2022-04-05 09:35:00,153.85,153.85,153.22,153.22,3157.0,147.3309,147.3309,146.7276,146.7276,3157.0
2022-04-05 09:40:00,153.33,153.52,152.63,153.04,3725.0,146.8329,147.0149,146.1626,146.5552,3725.0
2022-04-05 09:45:00,152.91,153.36,152.48,152.49,9205.0,146.4307,146.8617,146.019,146.0285,9205.0
2022-04-05 09:50:00,152.49,152.49,151.72,152.13,17245.0,146.0285,146.0285,145.2912,145.6838,17245.0
2022-04-05 09:55:00,152.28,152.65,152.2,152.65,7606.0,145.8274,146.1817,145.7508,146.1817,7606.0
2022-04-05 10:00:00,152.74,153.06,152.67,153.0,16396.0,146.2679,146.5744,146.2009,146.5169,16396.0
2022-04-05 10:05:00,153.01,153.01,152.13,152.2,11649.0,146.5265,146.5265,145.6838,145.7508,11649.0
2022-04-05 10:10:00,152.15,152.3,151.78,151.91,7582.0,145.7029,145.8466,145.3486,145.4731,7582.0
2022-04-05 10:15:00,151.91,151.93,151.47,151.83,7946.0,145.4731,145.4923,145.0517,145.3965,7946.0
2022-04-05 10:20:00,151.74,151.98,151.65,151.68,6699.0,145.3103,145.5401,145.2241,145.2529,6699.0
2022-04-05 10:25:00,151.74,152.03,151.74,151.91,3460.0,145.3103,145.588,145.3103,145.4731,3460.0
2022-04-05 10:30:00,151.96,152.18,151.87,151.87,8333.0,145.521,145.7317,145.4348,145.4348,8333.0
2022-04-05 10:35:00,151.9,152.13,151.89,152.06,8250.0,145.4635,145.6838,145.454,145.6167,8250.0
2022-04-05 10:40:00,152.12,152.24,152.02,152.19,6443.0,145.6742,145.7891,145.5784,145.7412,6443.0
2022-04-05 10:45:00,152.19,152.37,152.1,152.31,7361.0,145.7412,145.9136,145.6551,145.8562,7361.0
2022-04-05 10:50:00,152.33,152.55,152.24,152.42,23084.0,145.8753,146.086,145.7891,145.9615,23084.0
2022-04-05 10:55:00,152.34,152.59,152.19,152.36,52249.0,145.8849,146.1243,145.7412,145.904,52249.0
2022-04-05 11:00:00,152.35,153.01,152.35,152.9,23719.0,145.8945,146.5265,145.8945,146.4212,23719.0
2022-04-05 11:05:00,152.91,153.05,152.8,152.8,4180.0,146.4307,146.5648,146.3254,146.3254,4180.0
2022-04-05 11:10:00,152.91,153.04,152.79,152.87,8023.0,146.4307,146.5552,146.3158,146.3924,8023.0
2022-04-05 11:15:00,152.83,152.85,152.46,152.46,13792.0,146.3541,146.3733,145.9998,145.9998,13792.0
2022-04-05 11:20:00,152.4,152.67,152.4,152.63,7377.0,145.9423,146.2009,145.9423,146.1626,7377.0
2022-04-05 11:25:00,152.64,152.78,152.58,152.78,7770.0,146.1722,146.3062,146.1147,146.3062,7770.0
2022-04-05 11:30:00,152.73,153.08,152.69,152.83,4288.0,146.2584,146.5935,146.2201,146.3541,4288.0
2022-04-05 11:35:00,152.89,152.91,152.51,152.52,5793.0,146.4116,146.4307,146.0477,146.0573,5793.0
2022-04-05 11:40:00,152.52,152.52,152.39,152.48,5147.0,146.0573,146.0573,145.9328,146.019,5147.0
2022-04-05 11:45:00,152.48,152.5,151.99,151.99,7663.0,146.019,146.0381,145.5497,145.5497,7663.0
2022-04-05 11:50:00,152.0,152.13,151.9,152.03,10877.0,145.5593,145.6838,145.4635,145.588,10877.0
2022-04-05 11:55:00,152.06,152.2,152.0,152.14,25599.0,145.6167,145.7508,145.5593,145.6934,25599.0
2022-04-05 12:00:00,152.09,152.09,151.77,152.0,2801.0,145.6455,145.6455,145.339,145.5593,2801.0
2022-04-05 12:05:00,152.01,152.09,151.9,151.91,4965.0,145.5689,145.6455,145.4635,145.4731,4965.0
2022-04-05 12:10:00,151.91,151.91,151.64,151.74,13626.0,145.4731,145.4731,145.2145,145.3103,13626.0
2022-04-05 12:15:00,151.73,151.75,151.47,151.62,5974.0,145.3007,145.3199,145.0517,145.1954,5974.0
2022-04-05 12:20:00,151.67,152.12,151.65,152.0,103810.0,145.2433,145.6742,145.2241,145.5593,103810.0
2022-04-05 12:25:00,151.98,152.4,151.79,152.28,23848.0,145.5401,145.9423,145.3582,145.8274,23848.0
2022-04-05 12:30:00,152.27,152.7,152.27,152.69,3378.0,145.8179,146.2296,145.8179,146.2201,3378.0
2022-04-05 12:35:00,152.71,152.74,152.51,152.65,6289.0,146.2392,146.2679,146.0477,146.1817,6289.0
2022-04-05 12:40:00,152.56,152.56,152.38,152.44,3298.0,146.0956,146.0956,145.9232,145.9806,3298.0
2022-04-05 12:45:00,152.54,152.65,152.54,152.65,2798.0,146.0764,146.1817,146.0764,146.1817,2798.0
2022-04-05 12:50:00,152.66,153.22,152.66,153.22,3640.0,146.1913,146.7276,146.1913,146.7276,3640.0
2022-04-05 12:55:00,153.27,153.58,153.2,153.56,13893.0,146.7755,147.0723,146.7084,147.0532,13893.0
2022-04-05 13:00:00,153.6,153.89,153.57,153.89,14632.0,147.0915,147.3692,147.0628,147.3692,14632.0
2022-04-05 13:05:00,153.88,154.22,153.8,154.18,8613.0,147.3596,147.6852,147.283,147.6469,8613.0
2022-04-05 13:10:00,154.25,154.64,154.22,154.49,29308.0,147.714,148.0874,147.6852,147.9438,29308.0
2022-04-05 13:15:00,154.5,154.6,154.41,154.5,14592.0,147.9534,148.0491,147.8672,147.9534,14592.0
2022-04-05 13:20:00,154.53,154.6,154.4,154.5,10216.0,147.9821,148.0491,147.8576,147.9534,10216.0
2022-04-05 13:25:00,154.5,154.55,154.3,154.47,11720.0,147.9534,148.0012,147.7618,147.9246,11720.0
2022-04-05 13:30:00,154.47,154.53,154.36,154.44,14628.0,147.9246,147.9821,147.8193,147.8959,14628.0
2022-04-05 13:35:00,154.44,154.57,154.38,154.49,11233.0,147.8959,148.0204,147.8384,147.9438,11233.0
2022-04-05 13:40:00,154.49,154.75,154.42,154.61,19604.0,147.9438,148.1928,147.8767,148.0587,19604.0
2022-04-05 13:45:00,154.61,154.71,154.53,154.54,3387.0,148.0587,148.1545,147.9821,147.9917,3387.0
2022-04-05 13:50:00,154.55,154.62,154.39,154.58,10580.0,148.0012,148.0683,147.848,148.03,10580.0
2022-04-05 13:55:00,154.55,154.63,154.5,154.58,2246.0,148.0012,148.0779,147.9534,148.03,2246.0
2022-04-05 14:00:00,154.58,154.66,154.5,154.57,2400.0,148.03,148.1066,147.9534,148.0204,2400.0
2022-04-05 14:05:00,154.5,154.6,154.43,154.5,27630.0,147.9534,148.0491,147.8863,147.9534,27630.0
2022-04-05 14:10:00,154.52,154.7,154.45,154.47,11316.0,147.9725,148.1449,147.9055,147.9246,11316.0
2022-04-05 14:15:00,154.5,154.61,154.48,154.56,5348.0,147.9534,148.0587,147.9342,148.0108,5348.0
2022-04-05 14:20:00,154.67,154.68,154.45,154.56,7112.0,148.1162,148.1257,147.9055,148.0108,7112.0
2022-04-05 14:25:00,154.61,154.62,154.43,154.49,22853.0,148.0587,148.0683,147.8863,147.9438,22853.0
2022-04-05 14:30:00,154.5,154.52,153.93,153.94,41548.0,147.9534,147.9725,147.4075,147.4171,41548.0
2022-04-05 14:35:00,153.92,154.1,153.86,154.07,13975.0,147.3979,147.5703,147.3405,147.5416,13975.0
2022-04-05 14:40:00,154.09,154.34,154.09,154.3,9363.0,147.5607,147.8001,147.5607,147.7618,9363.0
2022-04-05 14:45:00,154.26,154.45,154.26,154.42,10013.0,147.7235,147.9055,147.7235,147.8767,10013.0
2022-04-05 14:50:00,154.43,154.8,154.42,154.61,11792.0,147.8863,148.2406,147.8767,148.0587,11792.0
2022-04-05 14:55:00,154.65,154.71,154.3,154.34,2572.0,148.097,148.1545,147.7618,147.8001,2572.0
2022-04-05 15:00:00,154.39,154.45,154.21,154.24,3861.0,147.848,147.9055,147.6756,147.7044,3861.0
2022-04-05 15:05:00,154.27,154.43,154.23,154.43,4525.0,147.7331,147.8863,147.6948,147.8863,4525.0
2022-04-05 15:10:00,154.46,154.46,154.23,154.28,10488.0,147.9151,147.9151,147.6948,147.7427,10488.0
2022-04-05 15:15:00,154.29,154.46,154.28,154.31,3048.0,147.7523,147.9151,147.7427,147.7714,3048.0
2022-04-05 15:20:00,154.31,154.52,154.23,154.49,11228.0,147.7714,147.9725,147.6948,147.9438,11228.0
2022-04-05 15:25:00,154.52,154.52,154.23,154.26,14519.0,147.9725,147.9725,147.6948,147.7235,14519.0
2022-04-05 15:30:00,154.27,154.3,154.15,154.26,35700.0,147.7331,147.7618,147.6182,147.7235,35700.0
2022-04-05 15:35:00,154.24,154.34,154.15,154.25,40648.0,147.7044,147.8001,147.6182,147.714,40648.0
2022-04-05 15:40:00,154.23,154.34,154.18,154.25,19097.0,147.6948,147.8001,147.6469,147.714,19097.0
2022-04-05 15:45:00,154.25,154.35,154.15,154.25,39595.0,147.714,147.8097,147.6182,147.714,39595.0
2022-04-05 15:50:00,154.24,154.76,154.23,154.72,61556.0,147.7044,148.2023,147.6948,148.164,61556.0
2022-04-05 15:55:00,154.71,154.97,154.62,154.87,257028.0,148.1545,148.4034,148.0683,148.3077,257028.0
2022-04-06 09:30:00,153.42,154.71,152.92,154.69,30788.0,146.9191,148.1545,146.4403,148.1353,30788.0
2022-04-06 09:35:00,154.68,154.71,153.37,153.4,47626.0,148.1257,148.1545,146.8712,146.9,47626.0
2022-04-06 09:40:00,153.35,153.38,152.87,153.08,16869.0,146.8521,146.8808,146.3924,146.5935,16869.0
2022-04-06 09:45:00,153.05,153.21,152.22,152.25,99217.0,146.5648,146.718,145.77,145.7987,99217.0
2022-04-06 09:50:00,152.0,152.02,151.35,151.35,7887.0,145.5593,145.5784,144.9368,144.9368,7887.0
2022-04-06 09:55:00,151.33,151.33,150.89,151.0,6536.0,144.9177,144.9177,144.4963,144.6017,6536.0
2022-04-06 10:00:00,151.15,151.19,150.91,150.97,4597.0,144.7453,144.7836,144.5155,144.5729,4597.0
2022-04-06 10:05:00,150.96,151.38,150.78,150.78,9577.0,144.5634,144.9656,144.391,144.391,9577.0
2022-04-06 10:10:00,150.81,151.28,150.79,151.18,4269.0,144.4197,144.8698,144.4006,144.774,4269.0
2022-04-06 10:15:00,151.21,151.82,151.2,151.57,4469.0,144.8028,145.3869,144.7932,145.1475,4469.0
2022-04-06 10:20:00,151.51,151.52,151.25,151.4,2793.0,145.0901,145.0996,144.8411,144.9847,2793.0
2022-04-06 10:25:00,151.34,151.41,151.18,151.34,4069.0,144.9273,144.9943,144.774,144.9273,4069.0
2022-04-06 10:30:00,151.36,151.59,151.28,151.59,25580.0,144.9464,145.1667,144.8698,145.1667,25580.0
2022-04-06 10:35:00,151.7,152.03,151.68,152.02,6349.0,145.272,145.588,145.2529,145.5784,6349.0
2022-04-06 10:40:00,152.08,152.08,151.73,151.74,6830.0,145.6359,145.6359,145.3007,145.3103,6830.0
2022-04-06 10:45:00,151.68,151.85,151.58,151.77,2309.0,145.2529,145.4156,145.1571,145.339,2309.0
2022-04-06 10:50:00,151.75,151.75,151.32,151.6,4445.0,145.3199,145.3199,144.9081,145.1762,4445.0
2022-04-06 10:55:00,151.66,151.67,151.35,151.44,4527.0,145.2337,145.2433,144.9368,145.023,4527.0
2022-04-06 11:00:00,151.45,151.83,151.45,151.82,2620.0,145.0326,145.3965,145.0326,145.3869,2620.0
2022-04-06 11:05:00,151.73,151.74,151.61,151.67,1060.0,145.3007,145.3103,145.1858,145.2433,1060.0
2022-04-06 11:10:00,151.54,151.7,151.54,151.64,8671.0,145.1188,145.272,145.1188,145.2145,8671.0
2022-04-06 11:15:00,151.73,152.1,151.71,152.04,3501.0,145.3007,145.6551,145.2816,145.5976,3501.0
2022-04-06 11:20:00,152.09,152.69,152.09,152.57,3689.0,145.6455,146.2201,145.6455,146.1051,3689.0
2022-04-06 11:25:00,152.56,152.71,152.43,152.71,2516.0,146.0956,146.2392,145.9711,146.2392,2516.0
2022-04-06 11:30:00,152.66,152.86,152.66,152.73,4005.0,146.1913,146.3829,146.1913,146.2584,4005.0
2022-04-06 11:35:00,152.69,152.74,152.48,152.51,1747.0,146.2201,146.2679,146.019,146.0477,1747.0
2022-04-06 11:40:00,152.56,152.63,152.3,152.37,2593.0,146.0956,146.1626,145.8466,145.9136,2593.0
2022-04-06 11:45:00,152.39,152.51,152.27,152.46,2453.0,145.9328,146.0477,145.8179,145.9998,2453.0
2022-04-06 11:50:00,152.49,152.69,152.23,152.47,3556.0,146.0285,146.2201,145.7795,146.0094,3556.0
2022-04-06 11:55:00,152.35,152.48,152.3,152.31,2522.0,145.8945,146.019,145.8466,145.8562,2522.0
2022-04-06 12:00:00,152.34,152.4,152.22,152.33,4170.0,145.8849,145.9423,145.77,145.8753,4170.0
2022-04-06 12:05:00,152.42,152.42,152.29,152.31,1025.0,145.9615,145.9615,145.837,145.8562,1025.0
2022-04-06 12:10:00,152.37,152.38,152.08,152.09,1550.0,145.9136,145.9232,145.6359,145.6455,1550.0
2022-04-06 12:15:00,152.09,152.21,152.02,152.19,3051.0,145.6455,145.7604,145.5784,145.7412,3051.0
2022-04-06 12:20:00,152.14,152.23,152.09,152.2,2627.0,145.6934,145.7795,145.6455,145.7508,2627.0
2022-04-06 12:25:00,152.18,152.44,152.18,152.31,3502.0,145.7317,145.9806,145.7317,145.8562,3502.0
2022-04-06 12:30:00,152.24,152.29,152.11,152.22,2508.0,145.7891,145.837,145.6646,145.77,2508.0
2022-04-06 12:35:00,152.15,152.15,151.94,151.94,2432.0,145.7029,145.7029,145.5018,145.5018,2432.0
2022-04-06 12:40:00,151.95,152.09,151.95,152.0,2603.0,145.5114,145.6455,145.5114,145.5593,2603.0
2022-04-06 12:45:00,151.98,152.19,151.91,152.1,2540.0,145.5401,145.7412,145.4731,145.6551,2540.0
2022-04-06 12:50:00,152.14,152.28,152.06,152.22,3122.0,145.6934,145.8274,145.6167,145.77,3122.0
2022-04-06 12:55:00,152.24,152.46,152.24,152.46,3114.0,145.7891,145.9998,145.7891,145.9998,3114.0
2022-04-06 13:00:00,152.45,152.45,152.23,152.24,8590.0,145.9902,145.9902,145.7795,145.7891,8590.0
2022-04-06 13:05:00,152.29,152.48,152.26,152.47,4102.0,145.837,146.019,145.8083,146.0094,4102.0
2022-04-06 13:10:00,152.47,152.54,152.45,152.52,5422.0,146.0094,146.0764,145.9902,146.0573,5422.0
2022-04-06 13:15:00,152.5,152.68,152.46,152.67,5879.0,146.0381,146.2105,145.9998,146.2009,5879.0
2022-04-06 13:20:00,152.64,152.82,152.59,152.82,1889.0,146.1722,146.3445,146.1243,146.3445,1889.0
2022-04-06 13:25:00,152.82,152.82,152.53,152.65,4151.0,146.3445,146.3445,146.0668,146.1817,4151.0
2022-04-06 13:30:00,152.61,152.67,152.47,152.5,3236.0,146.1434,146.2009,146.0094,146.0381,3236.0
2022-04-06 13:35:00,152.54,152.57,152.37,152.56,4475.0,146.0764,146.1051,145.9136,146.0956,4475.0
2022-04-06 13:40:00,152.57,152.9,152.56,152.8,2590.0,146.1051,146.4212,146.0956,146.3254,2590.0
2022-04-06 13:45:00,152.84,152.99,152.74,152.99,3555.0,146.3637,146.5073,146.2679,146.5073,3555.0
2022-04-06 13:50:00,152.95,153.01,152.78,152.78,3004.0,146.469,146.5265,146.3062,146.3062,3004.0
2022-04-06 13:55:00,152.64,152.86,152.62,152.81,6671.0,146.1722,146.3829,146.153,146.335,6671.0
2022-04-06 14:00:00,152.69,153.31,152.62,153.0,9409.0,146.2201,146.8138,146.153,146.5169,9409.0
2022-04-06 14:05:00,153.0,153.13,152.83,152.83,9398.0,146.5169,146.6414,146.3541,146.3541,9398.0
2022-04-06 14:10:00,152.63,152.63,151.99,152.06,4580.0,146.1626,146.1626,145.5497,145.6167,4580.0
2022-04-06 14:15:00,151.97,151.97,151.61,151.72,4881.0,145.5306,145.5306,145.1858,145.2912,4881.0
2022-04-06 14:20:00,151.87,152.15,151.72,152.14,3822.0,145.4348,145.7029,145.2912,145.6934,3822.0
2022-04-06 14:25:00,152.16,152.32,151.99,152.13,5608.0,145.7125,145.8657,145.5497,145.6838,5608.0
2022-04-06 14:30:00,152.16,152.72,152.01,152.63,5037.0,145.7125,146.2488,145.5689,146.1626,5037.0
2022-04-06 14:35:00,152.62,152.77,152.33,152.38,2631.0,146.153,146.2967,145.8753,145.9232,2631.0
2022-04-06 14:40:00,152.31,152.55,152.15,152.48,5084.0,145.8562,146.086,145.7029,146.019,5084.0
2022-04-06 14:45:00,152.51,152.6,152.33,152.33,2410.0,146.0477,146.1339,145.8753,145.8753,2410.0
2022-04-06 14:50:00,152.52,152.8,152.49,152.77,2841.0,146.0573,146.3254,146.0285,146.2967,2841.0
2022-04-06 14:55:00,152.77,152.98,152.74,152.89,4714.0,146.2967,146.4978,146.2679,146.4116,4714.0
2022-04-06 15:00:00,152.96,153.19,152.94,153.0,4453.0,146.4786,146.6989,146.4595,146.5169,4453.0
2022-04-06 15:05:00,152.95,152.95,152.56,152.68,3935.0,146.469,146.469,146.0956,146.2105,3935.0
2022-04-06 15:10:00,152.77,152.88,152.59,152.62,15041.0,146.2967,146.402,146.1243,146.153,15041.0
2022-04-06 15:15:00,152.6,152.68,152.39,152.46,4612.0,146.1339,146.2105,145.9328,145.9998,4612.0
2022-04-06 15:20:00,152.32,152.32,152.08,152.13,6838.0,145.8657,145.8657,145.6359,145.6838,6838.0
2022-04-06 15:25:00,152.14,152.14,151.82,151.83,6419.0,145.6934,145.6934,145.3869,145.3965,6419.0
2022-04-06 15:30:00,151.78,151.95,151.65,151.73,10266.0,145.3486,145.5114,145.2241,145.3007,10266.0
2022-04-06 15:35:00,151.79,152.01,151.68,151.98,10250.0,145.3582,145.5689,145.2529,145.5401,10250.0
2022-04-06 15:40:00,151.98,152.06,151.91,152.02,10139.0,145.5401,145.6167,145.4731,145.5784,10139.0
2022-04-06 15:45:00,151.98,152.09,151.86,152.01,31679.0,145.5401,145.6455,145.4252,145.5689,31679.0
2022-04-06 15:50:00,152.06,152.15,151.84,151.86,37290.0,145.6167,145.7029,145.4061,145.4252,37290.0
2022-04-06 15:55:00,151.89,152.07,151.86,152.01,75885.0,145.454,145.6263,145.4252,145.5689,75885.0
2022-04-07 09:30:00,150.06,151.57,150.0,151.07,45702.0,143.7015,145.1475,143.644,144.6687,45702.0
2022-04-07 09:35:00,150.9,152.15,150.89,152.02,7131.0,144.5059,145.7029,144.4963,145.5784,7131.0
2022-04-07 09:40:00,151.97,152.24,151.48,151.88,34443.0,145.5306,145.7891,145.0613,145.4444,34443.0
2022-04-07 09:45:00,151.99,151.99,151.25,151.45,30011.0,145.5497,145.5497,144.8411,145.0326,30011.0
2022-04-07 09:50:00,151.47,151.82,151.38,151.58,30382.0,145.0517,145.3869,144.9656,145.1571,30382.0
2022-04-07 09:55:00,151.52,151.79,151.12,151.19,10995.0,145.0996,145.3582,144.7166,144.7836,10995.0
2022-04-07 10:00:00,151.11,151.74,150.9,151.27,9500.0,144.707,145.3103,144.5059,144.8602,9500.0
2022-04-07 10:05:00,151.23,151.27,150.79,151.27,13397.0,144.8219,144.8602,144.4006,144.8602,13397.0
2022-04-07 10:10:00,151.13,151.39,150.92,151.32,7283.0,144.7262,144.9751,144.5251,144.9081,7283.0
2022-04-07 10:15:00,151.18,151.6,151.18,151.41,4178.0,144.774,145.1762,144.774,144.9943,4178.0
2022-04-07 10:20:00,151.47,151.48,151.14,151.45,12250.0,145.0517,145.0613,144.7357,145.0326,12250.0
2022-04-07 10:25:00,151.38,151.48,151.3,151.42,4589.0,144.9656,145.0613,144.889,145.0039,4589.0
2022-04-07 10:30:00,151.34,151.63,151.34,151.43,5083.0,144.9273,145.205,144.9273,145.0134,5083.0
2022-04-07 10:35:00,151.5,151.52,150.9,150.9,9579.0,145.0805,145.0996,144.5059,144.5059,9579.0
2022-04-07 10:40:00,150.88,150.88,150.29,150.54,16003.0,144.4867,144.4867,143.9217,144.1612,16003.0
2022-04-07 10:45:00,150.53,150.88,150.53,150.85,6293.0,144.1516,144.4867,144.1516,144.458,6293.0
2022-04-07 10:50:00,150.87,151.24,150.87,151.15,3912.0,144.4772,144.8315,144.4772,144.7453,3912.0
2022-04-07 10:55:00,151.22,151.53,151.2,151.45,9664.0,144.8123,145.1092,144.7932,145.0326,9664.0
2022-04-07 11:00:00,151.44,152.35,151.44,152.27,27481.0,145.023,145.8945,145.023,145.8179,27481.0
2022-04-07 11:05:00,152.26,152.3,151.95,152.17,12008.0,145.8083,145.8466,145.5114,145.7221,12008.0
2022-04-07 11:10:00,152.18,152.22,151.86,152.11,7186.0,145.7317,145.77,145.4252,145.6646,7186.0
2022-04-07 11:15:00,152.1,152.1,151.63,151.87,9679.0,145.6551,145.6551,145.205,145.4348,9679.0
2022-04-07 11:20:00,151.83,152.09,151.82,152.03,5762.0,145.3965,145.6455,145.3869,145.588,5762.0
2022-04-07 11:25:00,152.07,152.25,151.73,151.94,5981.0,145.6263,145.7987,145.3007,145.5018,5981.0
2022-04-07 11:30:00,151.89,152.04,151.75,152.04,4301.0,145.454,145.5976,145.3199,145.5976,4301.0
2022-04-07 11:35:00,152.13,152.46,152.08,152.44,6095.0,145.6838,145.9998,145.6359,145.9806,6095.0
2022-04-07 11:40:00,152.44,152.76,152.41,152.67,10890.0,145.9806,146.2871,145.9519,146.2009,10890.0
2022-04-07 11:45:00,152.69,152.98,152.64,152.66,7737.0,146.2201,146.4978,146.1722,146.1913,7737.0
2022-04-07 11:50:00,152.52,152.55,152.27,152.27,20729.0,146.0573,146.086,145.8179,145.8179,20729.0
2022-04-07 11:55:00,152.29,152.5,152.29,152.38,4226.0,145.837,146.0381,145.837,145.9232,4226.0
2022-04-07 12:00:00,152.37,152.4,152.07,152.08,5306.0,145.9136,145.9423,145.6263,145.6359,5306.0
2022-04-07 12:05:00,152.11,152.38,152.06,152.37,6066.0,145.6646,145.9232,145.6167,145.9136,6066.0
2022-04-07 12:10:00,152.38,152.67,152.38,152.59,3622.0,145.9232,146.2009,145.9232,146.1243,3622.0
2022-04-07 12:15:00,152.51,152.51,152.29,152.29,66686.0,146.0477,146.0477,145.837,145.837,66686.0
2022-04-07 12:20:00,152.24,152.63,152.21,152.53,4077.0,145.7891,146.1626,145.7604,146.0668,4077.0
2022-04-07 12:25:00,152.44,152.52,152.33,152.43,2722.0,145.9806,146.0573,145.8753,145.9711,2722.0
2022-04-07 12:30:00,152.33,152.75,152.33,152.73,3060.0,145.8753,146.2775,145.8753,146.2584,3060.0
2022-04-07 12:35:00,152.72,152.81,152.55,152.55,3866.0,146.2488,146.335,146.086,146.086,3866.0
2022-04-07 12:40:00,152.51,152.55,152.43,152.52,2484.0,146.0477,146.086,145.9711,146.0573,2484.0
2022-04-07 12:45:00,152.52,152.74,152.52,152.73,3324.0,146.0573,146.2679,146.0573,146.2584,3324.0
2022-04-07 12:50:00,152.73,153.11,152.73,153.04,7324.0,146.2584,146.6223,146.2584,146.5552,7324.0
2022-04-07 12:55:00,152.99,153.02,152.82,153.0,2738.0,146.5073,146.5361,146.3445,146.5169,2738.0
2022-04-07 13:00:00,152.97,152.97,152.73,152.84,4578.0,146.4882,146.4882,146.2584,146.3637,4578.0
2022-04-07 13:05:00,152.68,152.85,152.63,152.79,4099.0,146.2105,146.3733,146.1626,146.3158,4099.0
2022-04-07 13:10:00,152.83,153.12,152.83,153.01,2784.0,146.3541,146.6318,146.3541,146.5265,2784.0
2022-04-07 13:15:00,152.93,153.27,152.92,153.2,3350.0,146.4499,146.7755,146.4403,146.7084,3350.0
2022-04-07 13:20:00,153.21,153.49,153.21,153.37,9326.0,146.718,146.9862,146.718,146.8712,9326.0
2022-04-07 13:25:00,153.42,153.75,153.26,153.26,8796.0,146.9191,147.2351,146.7659,146.7659,8796.0
2022-04-07 13:30:00,153.26,153.38,153.12,153.31,13745.0,146.7659,146.8808,146.6318,146.8138,13745.0
2022-04-07 13:35:00,153.31,153.35,152.91,152.91,48635.0,146.8138,146.8521,146.4307,146.4307,48635.0
2022-04-07 13:40:00,152.93,152.95,152.83,152.83,2654.0,146.4499,146.469,146.3541,146.3541,2654.0
2022-04-07 13:45:00,152.71,152.93,152.71,152.83,3969.0,146.2392,146.4499,146.2392,146.3541,3969.0
2022-04-07 13:50:00,152.83,152.87,152.59,152.69,4532.0,146.3541,146.3924,146.1243,146.2201,4532.0
2022-04-07 13:55:00,152.69,153.03,152.69,152.99,6474.0,146.2201,146.5456,146.2201,146.5073,6474.0
2022-04-07 14:00:00,152.98,153.07,152.87,152.96,5544.0,146.4978,146.584,146.3924,146.4786,5544.0
2022-04-07 14:05:00,152.96,152.98,152.77,152.98,3644.0,146.4786,146.4978,146.2967,146.4978,3644.0
2022-04-07 14:10:00,152.89,153.01,152.83,152.95,3500.0,146.4116,146.5265,146.3541,146.469,3500.0
2022-04-07 14:15:00,153.0,153.0,152.68,152.72,3427.0,146.5169,146.5169,146.2105,146.2488,3427.0
2022-04-07 14:20:00,152.74,152.8,152.67,152.76,3816.0,146.2679,146.3254,146.2009,146.2871,3816.0
2022-04-07 14:25:00,152.8,153.05,152.8,152.81,5254.0,146.3254,146.5648,146.3254,146.335,5254.0
2022-04-07 14:30:00,152.75,152.84,152.64,152.7,3782.0,146.2775,146.3637,146.1722,146.2296,3782.0
2022-04-07 14:35:00,152.7,152.72,152.55,152.63,3320.0,146.2296,146.2488,146.086,146.1626,3320.0
2022-04-07 14:40:00,152.64,152.64,152.44,152.56,3403.0,146.1722,146.1722,145.9806,146.0956,3403.0
2022-04-07 14:45:00,152.56,152.79,152.48,152.67,4520.0,146.0956,146.3158,146.019,146.2009,4520.0
2022-04-07 14:50:00,152.62,152.86,152.62,152.86,3716.0,146.153,146.3829,146.153,146.3829,3716.0
2022-04-07 14:55:00,152.81,153.31,152.81,153.28,4842.0,146.335,146.8138,146.335,146.7851,4842.0
2022-04-07 15:00:00,153.25,153.39,153.08,153.13,21777.0,146.7563,146.8904,146.5935,146.6414,21777.0
2022-04-07 15:05:00,153.09,153.38,153.06,153.32,6287.0,146.6031,146.8808,146.5744,146.8234,6287.0
2022-04-07 15:10:00,153.28,153.31,153.13,153.14,6509.0,146.7851,146.8138,146.6414,146.651,6509.0
2022-04-07 15:15:00,153.17,153.23,152.95,152.96,6367.0,146.6797,146.7372,146.469,146.4786,6367.0
2022-04-07 15:20:00,152.93,152.98,152.76,152.89,8614.0,146.4499,146.4978,146.2871,146.4116,8614.0
2022-04-07 15:25:00,152.92,152.93,152.67,152.67,4824.0,146.4403,146.4499,146.2009,146.2009,4824.0
2022-04-07 15:30:00,152.66,152.85,152.63,152.85,8339.0,146.1913,146.3733,146.1626,146.3733,8339.0
2022-04-07 15:35:00,152.81,152.85,152.68,152.82,8903.0,146.335,146.3733,146.2105,146.3445,8903.0
2022-04-07 15:40:00,152.84,153.05,152.77,153.05,9400.0,146.3637,146.5648,146.2967,146.5648,9400.0
2022-04-07 15:45:00,153.02,153.18,152.78,152.9,14717.0,146.5361,146.6893,146.3062,146.4212,14717.0
2022-04-07 15:50:00,152.82,152.82,152.56,152.68,31411.0,146.3445,146.3445,146.0956,146.2105,31411.0
2022-04-07 15:55:00,152.68,152.68,152.29,152.37,86752.0,146.2105,146.2105,145.837,145.9136,86752.0
2022-04-08 09:30:00,151.83,152.09,150.02,150.19,35681.0,145.3965,145.6455,143.6632,143.826,35681.0
2022-04-08 09:35:00,150.37,150.75,149.4,149.44,11354.0,143.9984,144.3623,143.0695,143.1078,11354.0
2022-04-08 09:40:00,149.26,149.51,149.09,149.33,7586.0,142.9354,143.1748,142.7726,143.0024,7586.0
2022-04-08 09:45:00,149.24,149.56,149.23,149.27,6331.0,142.9162,143.2227,142.9067,142.945,6331.0
2022-04-08 09:50:00,149.33,149.34,149.0,149.13,7649.0,143.0024,143.012,142.6864,142.8109,7649.0
2022-04-08 09:55:00,149.19,149.37,149.06,149.19,22170.0,142.8684,143.0407,142.7439,142.8684,22170.0
2022-04-08 10:00:00,149.13,149.56,149.13,149.34,8629.0,142.8109,143.2227,142.8109,143.012,8629.0
2022-04-08 10:05:00,149.31,149.67,149.25,149.67,8144.0,142.9833,143.328,142.9258,143.328,8144.0
2022-04-08 10:10:00,149.71,149.71,149.05,149.17,7810.0,143.3663,143.3663,142.7343,142.8492,7810.0
2022-04-08 10:15:00,149.23,150.14,149.17,150.08,14265.0,142.9067,143.7781,142.8492,143.7206,14265.0
2022-04-08 10:20:00,150.14,150.82,149.95,150.77,4569.0,143.7781,144.4293,143.5962,144.3814,4569.0
2022-04-08 10:25:00,150.82,151.18,150.7,151.05,9243.0,144.4293,144.774,144.3144,144.6495,9243.0
2022-04-08 10:30:00,151.05,151.15,150.81,150.97,8674.0,144.6495,144.7453,144.4197,144.5729,8674.0
2022-04-08 10:35:00,151.0,151.14,150.89,151.08,8236.0,144.6017,144.7357,144.4963,144.6783,8236.0
2022-04-08 10:40:00,151.13,151.19,150.93,150.98,5221.0,144.7262,144.7836,144.5346,144.5825,5221.0
2022-04-08 10:45:00,150.99,151.35,150.94,151.14,6853.0,144.5921,144.9368,144.5442,144.7357,6853.0
2022-04-08 10:50:00,151.18,151.98,151.18,151.79,6483.0,144.774,145.5401,144.774,145.3582,6483.0
2022-04-08 10:55:00,151.74,152.2,151.73,152.2,4862.0,145.3103,145.7508,145.3007,145.7508,4862.0
2022-04-08 11:00:00,152.14,152.37,152.02,152.23,6859.0,145.6934,145.9136,145.5784,145.7795,6859.0
2022-04-08 11:05:00,152.21,152.33,152.03,152.29,6063.0,145.7604,145.8753,145.588,145.837,6063.0
2022-04-08 11:10:00,152.41,152.48,152.2,152.3,6061.0,145.9519,146.019,145.7508,145.8466,6061.0
2022-04-08 11:15:00,152.32,152.4,152.12,152.21,6661.0,145.8657,145.9423,145.6742,145.7604,6661.0
2022-04-08 11:20:00,152.02,152.02,151.71,151.88,3813.0,145.5784,145.5784,145.2816,145.4444,3813.0
2022-04-08 11:25:00,151.73,151.87,151.65,151.87,4339.0,145.3007,145.4348,145.2241,145.4348,4339.0
2022-04-08 11:30:00,151.87,152.08,151.86,151.94,4533.0,145.4348,145.6359,145.4252,145.5018,4533.0
2022-04-08 11:35:00,151.97,151.97,151.66,151.78,4900.0,145.5306,145.5306,145.2337,145.3486,4900.0
2022-04-08 11:40:00,151.78,151.92,151.78,151.88,2894.0,145.3486,145.4827,145.3486,145.4444,2894.0
2022-04-08 11:45:00,151.82,152.04,151.75,151.8,4806.0,145.3869,145.5976,145.3199,145.3678,4806.0
2022-04-08 11:50:00,151.79,151.9,151.77,151.86,5293.0,145.3582,145.4635,145.339,145.4252,5293.0
2022-04-08 11:55:00,151.83,151.93,151.75,151.81,6161.0,145.3965,145.4923,145.3199,145.3773,6161.0
2022-04-08 12:00:00,151.78,152.14,151.78,152.04,5817.0,145.3486,145.6934,145.3486,145.5976,5817.0
2022-04-08 12:05:00,151.99,152.01,151.7,151.79,8091.0,145.5497,145.5689,145.272,145.3582,8091.0
2022-04-08 12:10:00,151.75,151.82,151.36,151.51,5818.0,145.3199,145.3869,144.9464,145.0901,5818.0
2022-04-08 12:15:00,151.54,151.68,151.39,151.64,4001.0,145.1188,145.2529,144.9751,145.2145,4001.0
2022-04-08 12:20:00,151.71,151.85,151.5,151.59,2585.0,145.2816,145.4156,145.0805,145.1667,2585.0
2022-04-08 12:25:00,151.63,151.88,151.63,151.78,4051.0,145.205,145.4444,145.205,145.3486,4051.0
2022-04-08 12:30:00,151.61,151.61,151.16,151.16,3431.0,145.1858,145.1858,144.7549,144.7549,3431.0
2022-04-08 12:35:00,151.22,151.24,150.98,151.2,4182.0,144.8123,144.8315,144.5825,144.7932,4182.0
2022-04-08 12:40:00,151.13,151.34,151.1,151.19,5518.0,144.7262,144.9273,144.6974,144.7836,5518.0
2022-04-08 12:45:00,150.99,151.09,150.82,150.9,5637.0,144.5921,144.6879,144.4293,144.5059,5637.0
2022-04-08 12:50:00,150.92,151.1,150.89,151.08,7996.0,144.5251,144.6974,144.4963,144.6783,7996.0
2022-04-08 12:55:00,151.03,151.21,150.99,151.21,5131.0,144.6304,144.8028,144.5921,144.8028,5131.0
2022-04-08 13:00:00,151.18,151.3,151.03,151.3,5175.0,144.774,144.889,144.6304,144.889,5175.0
2022-04-08 13:05:00,151.32,151.32,151.1,151.28,3532.0,144.9081,144.9081,144.6974,144.8698,3532.0
2022-04-08 13:10:00,151.28,151.31,150.95,150.96,4283.0,144.8698,144.8985,144.5538,144.5634,4283.0
2022-04-08 13:15:00,151.0,151.0,150.82,150.84,2982.0,144.6017,144.6017,144.4293,144.4484,2982.0
2022-04-08 13:20:00,150.81,151.02,150.81,150.93,4025.0,144.4197,144.6208,144.4197,144.5346,4025.0
2022-04-08 13:25:00,150.98,151.04,150.85,151.0,6557.0,144.5825,144.64,144.458,144.6017,6557.0
2022-04-08 13:30:00,150.94,151.01,150.73,150.73,6138.0,144.5442,144.6112,144.3431,144.3431,6138.0
2022-04-08 13:35:00,150.73,150.9,150.73,150.82,3794.0,144.3431,144.5059,144.3431,144.4293,3794.0
2022-04-08 13:40:00,150.86,150.97,150.83,150.88,4068.0,144.4676,144.5729,144.4389,144.4867,4068.0
2022-04-08 13:45:00,150.9,150.96,150.81,150.9,5353.0,144.5059,144.5634,144.4197,144.5059,5353.0
2022-04-08 13:50:00,150.85,151.03,150.81,150.93,6113.0,144.458,144.6304,144.4197,144.5346,6113.0
2022-04-08 13:55:00,150.89,150.9,150.66,150.76,4755.0,144.4963,144.5059,144.2761,144.3718,4755.0
2022-04-08 14:00:00,150.65,150.76,150.39,150.39,4278.0,144.2665,144.3718,144.0175,144.0175,4278.0
2022-04-08 14:05:00,150.39,150.8,150.35,150.73,3548.0,144.0175,144.4101,143.9792,144.3431,3548.0
2022-04-08 14:10:00,150.69,150.78,150.66,150.76,3437.0,144.3048,144.391,144.2761,144.3718,3437.0
2022-04-08 14:15:00,150.8,150.8,150.65,150.66,3347.0,144.4101,144.4101,144.2665,144.2761,3347.0
2022-04-08 14:20:00,150.62,150.8,150.48,150.49,5869.0,144.2378,144.4101,144.1037,144.1133,5869.0
2022-04-08 14:25:00,150.37,150.46,150.22,150.41,4640.0,143.9984,144.0845,143.8547,144.0367,4640.0
2022-04-08 14:30:00,150.35,150.41,150.23,150.25,2490.0,143.9792,144.0367,143.8643,143.8834,2490.0
2022-04-08 14:35:00,150.22,150.35,150.17,150.23,3886.0,143.8547,143.9792,143.8068,143.8643,3886.0
2022-04-08 14:40:00,150.19,150.3,150.15,150.21,3500.0,143.826,143.9313,143.7877,143.8451,3500.0
2022-04-08 14:45:00,150.26,150.34,150.22,150.27,3067.0,143.893,143.9696,143.8547,143.9026,3067.0
2022-04-08 14:50:00,150.24,150.47,150.24,150.46,2540.0,143.8739,144.0941,143.8739,144.0845,2540.0
2022-04-08 14:55:00,150.47,150.49,150.25,150.25,3104.0,144.0941,144.1133,143.8834,143.8834,3104.0
2022-04-08 15:00:00,150.3,150.35,150.25,150.25,2673.0,143.9313,143.9792,143.8834,143.8834,2673.0
2022-04-08 15:05:00,150.3,150.3,150.11,150.11,3209.0,143.9313,143.9313,143.7494,143.7494,3209.0
2022-04-08 15:10:00,150.18,150.27,149.98,150.09,6967.0,143.8164,143.9026,143.6249,143.7302,6967.0
2022-04-08 15:15:00,150.09,150.32,150.07,150.14,9140.0,143.7302,143.9505,143.7111,143.7781,9140.0
2022-04-08 15:20:00,150.09,150.18,149.97,150.06,4014.0,143.7302,143.8164,143.6153,143.7015,4014.0
2022-04-08 15:25:00,150.08,150.16,150.01,150.08,4200.0,143.7206,143.7973,143.6536,143.7206,4200.0
2022-04-08 15:30:00,150.13,150.19,149.99,149.99,6336.0,143.7685,143.826,143.6345,143.6345,6336.0
2022-04-08 15:35:00,150.04,150.14,149.93,150.03,9757.0,143.6823,143.7781,143.577,143.6728,9757.0
2022-04-08 15:40:00,150.02,150.32,149.99,150.32,7069.0,143.6632,143.9505,143.6345,143.9505,7069.0
2022-04-08 15:45:00,150.33,150.41,150.09,150.09,16020.0,143.9601,144.0367,143.7302,143.7302,16020.0
2022-04-08 15:50:00,150.1,150.13,149.84,149.86,25993.0,143.7398,143.7685,143.4908,143.51,25993.0
2022-04-08 15:55:00,149.86,149.91,149.56,149.9,59827.0,143.51,143.5579,143.2227,143.5483,59827.0
2022-04-11 09:30:00,148.83,149.7,148.83,149.44,17576.0,142.5236,143.3567,142.5236,143.1078,17576.0
2022-04-11 09:35:00,149.47,149.47,148.18,148.31,61163.0,143.1365,143.1365,141.9012,142.0256,61163.0
2022-04-11 09:40:00,148.31,148.52,147.92,148.11,31062.0,142.0256,142.2267,141.6522,141.8341,31062.0
2022-04-11 09:45:00,148.01,148.09,147.55,148.02,23817.0,141.7384,141.815,141.2979,141.7479,23817.0
2022-04-11 09:50:00,147.98,148.13,147.26,147.86,40376.0,141.7096,141.8533,141.0201,141.5947,40376.0
2022-04-11 09:55:00,147.82,148.42,147.67,147.96,28041.0,141.5564,142.131,141.4128,141.6905,28041.0
2022-04-11 10:00:00,147.93,148.65,147.67,147.86,20516.0,141.6617,142.3512,141.4128,141.5947,20516.0
2022-04-11 10:05:00,147.83,148.61,147.68,148.17,13169.0,141.566,142.3129,141.4223,141.8916,13169.0
2022-04-11 10:10:00,148.19,148.77,148.18,148.57,16516.0,141.9107,142.4662,141.9012,142.2746,16516.0
2022-04-11 10:15:00,148.57,148.59,148.01,148.36,13530.0,142.2746,142.2938,141.7384,142.0735,13530.0
2022-04-11 10:20:00,148.39,148.62,148.28,148.33,8675.0,142.1023,142.3225,141.9969,142.0448,8675.0
2022-04-11 10:25:00,148.26,148.46,148.12,148.32,8326.0,141.9778,142.1693,141.8437,142.0352,8326.0
2022-04-11 10:30:00,148.36,148.77,148.34,148.66,14971.0,142.0735,142.4662,142.0544,142.3608,14971.0
2022-04-11 10:35:00,148.7,148.77,148.3,148.38,10723.0,142.3991,142.4662,142.0161,142.0927,10723.0
2022-04-11 10:40:00,148.41,148.57,148.3,148.38,15861.0,142.1214,142.2746,142.0161,142.0927,15861.0
2022-04-11 10:45:00,148.41,148.62,148.4,148.47,15278.0,142.1214,142.3225,142.1118,142.1789,15278.0
2022-04-11 10:50:00,148.44,148.76,148.3,148.32,11988.0,142.1501,142.4566,142.0161,142.0352,11988.0
2022-04-11 10:55:00,148.3,148.55,148.25,148.31,9806.0,142.0161,142.2555,141.9682,142.0256,9806.0
2022-04-11 11:00:00,148.31,148.33,147.87,147.9,9796.0,142.0256,142.0448,141.6043,141.633,9796.0
2022-04-11 11:05:00,147.91,148.01,147.46,147.47,15144.0,141.6426,141.7384,141.2117,141.2212,15144.0
2022-04-11 11:10:00,147.44,147.72,147.4,147.48,11117.0,141.1925,141.4606,141.1542,141.2308,11117.0
2022-04-11 11:15:00,147.49,147.85,147.48,147.85,12227.0,141.2404,141.5851,141.2308,141.5851,12227.0
2022-04-11 11:20:00,147.78,148.07,147.67,147.84,11496.0,141.5181,141.7958,141.4128,141.5756,11496.0
2022-04-11 11:25:00,147.93,148.3,147.9,148.3,7541.0,141.6617,142.0161,141.633,142.0161,7541.0
2022-04-11 11:30:00,148.34,148.36,148.05,148.06,8331.0,142.0544,142.0735,141.7767,141.7862,8331.0
2022-04-11 11:35:00,148.15,148.33,148.1,148.23,10476.0,141.8724,142.0448,141.8245,141.949,10476.0
2022-04-11 11:40:00,148.27,148.4,148.23,148.23,10949.0,141.9873,142.1118,141.949,141.949,10949.0
2022-04-11 11:45:00,148.26,148.31,148.04,148.08,9720.0,141.9778,142.0256,141.7671,141.8054,9720.0
2022-04-11 11:50:00,148.06,148.12,147.99,148.08,6246.0,141.7862,141.8437,141.7192,141.8054,6246.0
2022-04-11 11:55:00,148.1,148.11,147.91,147.93,9475.0,141.8245,141.8341,141.6426,141.6617,9475.0
2022-04-11 12:00:00,147.92,148.13,147.92,148.12,6782.0,141.6522,141.8533,141.6522,141.8437,6782.0
2022-04-11 12:05:00,148.21,148.45,148.21,148.36,8486.0,141.9299,142.1597,141.9299,142.0735,8486.0
2022-04-11 12:10:00,148.41,148.81,148.41,148.69,11713.0,142.1214,142.5045,142.1214,142.3895,11713.0
2022-04-11 12:15:00,148.68,148.73,148.56,148.73,8675.0,142.38,142.4279,142.2651,142.4279,8675.0
2022-04-11 12:20:00,148.76,149.01,148.75,148.92,9783.0,142.4566,142.696,142.447,142.6098,9783.0
2022-04-11 12:25:00,148.9,149.16,148.86,149.12,10030.0,142.5906,142.8396,142.5523,142.8013,10030.0
2022-04-11 12:30:00,149.13,149.15,148.88,149.09,10219.0,142.8109,142.8301,142.5715,142.7726,10219.0
2022-04-11 12:35:00,149.09,149.27,149.09,149.26,5881.0,142.7726,142.945,142.7726,142.9354,5881.0
2022-04-11 12:40:00,149.25,149.25,148.74,148.75,6534.0,142.9258,142.9258,142.4374,142.447,6534.0
2022-04-11 12:45:00,148.73,148.8,148.5,148.52,7904.0,142.4279,142.4949,142.2076,142.2267,7904.0
2022-04-11 12:50:00,148.5,148.56,148.35,148.55,10203.0,142.2076,142.2651,142.064,142.2555,10203.0
2022-04-11 12:55:00,148.56,148.93,148.54,148.75,10905.0,142.2651,142.6194,142.2459,142.447,10905.0
2022-04-11 13:00:00,148.73,148.9,148.59,148.62,8739.0,142.4279,142.5906,142.2938,142.3225,8739.0
2022-04-11 13:05:00,148.63,148.82,148.62,148.72,9908.0,142.3321,142.514,142.3225,142.4183,9908.0
2022-04-11 13:10:00,148.71,148.88,148.67,148.84,7392.0,142.4087,142.5715,142.3704,142.5332,7392.0
2022-04-11 13:15:00,148.82,148.83,148.6,148.71,5817.0,142.514,142.5236,142.3034,142.4087,5817.0
2022-04-11 13:20:00,148.75,148.95,148.66,148.84,8413.0,142.447,142.6385,142.3608,142.5332,8413.0
2022-04-11 13:25:00,148.86,149.01,148.77,148.92,7154.0,142.5523,142.696,142.4662,142.6098,7154.0
2022-04-11 13:30:00,148.95,149.26,148.93,149.26,6914.0,142.6385,142.9354,142.6194,142.9354,6914.0
2022-04-11 13:35:00,149.26,149.3,149.05,149.25,5592.0,142.9354,142.9737,142.7343,142.9258,5592.0
2022-04-11 13:40:00,149.21,149.36,149.1,149.17,7024.0,142.8875,143.0312,142.7822,142.8492,7024.0
2022-04-11 13:45:00,149.16,149.33,149.1,149.28,31247.0,142.8396,143.0024,142.7822,142.9545,31247.0
2022-04-11 13:50:00,149.25,149.6,149.22,149.49,17928.0,142.9258,143.261,142.8971,143.1556,17928.0
2022-04-11 13:55:00,149.47,149.88,149.47,149.7,8625.0,143.1365,143.5291,143.1365,143.3567,8625.0
2022-04-11 14:00:00,149.7,149.7,149.29,149.32,5430.0,143.3567,143.3567,142.9641,142.9929,5430.0
2022-04-11 14:05:00,149.29,149.44,149.23,149.32,10759.0,142.9641,143.1078,142.9067,142.9929,10759.0
2022-04-11 14:10:00,149.3,149.38,148.97,148.97,8410.0,142.9737,143.0503,142.6577,142.6577,8410.0
2022-04-11 14:15:00,148.93,148.93,148.68,148.7,6829.0,142.6194,142.6194,142.38,142.3991,6829.0
2022-04-11 14:20:00,148.72,148.75,148.68,148.71,8449.0,142.4183,142.447,142.38,142.4087,8449.0
2022-04-11 14:25:00,148.71,148.89,148.71,148.81,6991.0,142.4087,142.5811,142.4087,142.5045,6991.0
2022-04-11 14:30:00,148.79,148.83,148.62,148.81,7348.0,142.4853,142.5236,142.3225,142.5045,7348.0
2022-04-11 14:35:00,148.81,148.84,148.65,148.68,4222.0,142.5045,142.5332,142.3512,142.38,4222.0
2022-04-11 14:40:00,148.72,148.72,148.43,148.57,9285.0,142.4183,142.4183,142.1406,142.2746,9285.0
2022-04-11 14:45:00,148.63,148.67,148.53,148.66,5552.0,142.3321,142.3704,142.2363,142.3608,5552.0
2022-04-11 14:50:00,148.67,148.76,148.63,148.68,7644.0,142.3704,142.4566,142.3321,142.38,7644.0
2022-04-11 14:55:00,148.7,149.0,148.7,148.95,6825.0,142.3991,142.6864,142.3991,142.6385,6825.0
2022-04-11 15:00:00,148.94,148.99,148.68,148.69,9034.0,142.629,142.6768,142.38,142.3895,9034.0
2022-04-11 15:05:00,148.67,148.93,148.66,148.87,6281.0,142.3704,142.6194,142.3608,142.5619,6281.0
2022-04-11 15:10:00,148.93,148.98,148.79,148.79,6521.0,142.6194,142.6673,142.4853,142.4853,6521.0
2022-04-11 15:15:00,148.82,148.84,148.53,148.57,8456.0,142.514,142.5332,142.2363,142.2746,8456.0
2022-04-11 15:20:00,148.57,148.57,148.39,148.43,11341.0,142.2746,142.2746,142.1023,142.1406,11341.0
2022-04-11 15:25:00,148.43,148.43,148.25,148.33,11081.0,142.1406,142.1406,141.9682,142.0448,11081.0
2022-04-11 15:30:00,148.32,148.32,148.0,148.03,14486.0,142.0352,142.0352,141.7288,141.7575,14486.0
2022-04-11 15:35:00,147.98,148.05,147.77,147.84,14237.0,141.7096,141.7767,141.5085,141.5756,14237.0
2022-04-11 15:40:00,147.84,147.97,147.66,147.71,19734.0,141.5756,141.7001,141.4032,141.4511,19734.0
2022-04-11 15:45:00,147.69,147.73,147.55,147.55,16548.0,141.4319,141.4702,141.2979,141.2979,16548.0
2022-04-11 15:50:00,147.55,147.8,147.53,147.58,32231.0,141.2979,141.5373,141.2787,141.3266,32231.0
2022-04-11 15:55:00,147.58,147.92,147.46,147.9,108895.0,141.3266,141.6522,141.2117,141.633,108895.0
2022-04-12 09:30:00,147.56,149.53,147.56,148.94,68345.0,141.3074,143.194,141.3074,142.629,68345.0
2022-04-12 09:35:00,148.72,150.15,148.7,149.96,16931.0,142.4183,143.7877,142.3991,143.6057,16931.0
2022-04-12 09:40:00,149.95,150.86,149.78,150.63,12169.0,143.5962,144.4676,143.4334,144.2473,12169.0
2022-04-12 09:45:00,150.66,150.93,150.52,150.8,11788.0,144.2761,144.5346,144.142,144.4101,11788.0
2022-04-12 09:50:00,150.9,151.36,150.8,151.03,26584.0,144.5059,144.9464,144.4101,144.6304,26584.0
2022-04-12 09:55:00,151.02,151.21,150.63,150.63,6775.0,144.6208,144.8028,144.2473,144.2473,6775.0
2022-04-12 10:00:00,150.61,150.93,150.19,150.78,6520.0,144.2282,144.5346,143.826,144.391,6520.0
2022-04-12 10:05:00,150.91,151.36,150.86,151.36,6517.0,144.5155,144.9464,144.4676,144.9464,6517.0
2022-04-12 10:10:00,151.4,151.47,151.05,151.17,7585.0,144.9847,145.0517,144.6495,144.7645,7585.0
2022-04-12 10:15:00,151.23,151.31,150.54,150.54,10842.0,144.8219,144.8985,144.1612,144.1612,10842.0
2022-04-12 10:20:00,150.52,150.96,150.36,150.53,7190.0,144.142,144.5634,143.9888,144.1516,7190.0
2022-04-12 10:25:00,150.59,150.7,149.85,149.85,7663.0,144.209,144.3144,143.5004,143.5004,7663.0
2022-04-12 10:30:00,149.83,150.17,149.65,150.1,7553.0,143.4812,143.8068,143.3089,143.7398,7553.0
2022-04-12 10:35:00,150.09,150.09,149.41,149.64,8203.0,143.7302,143.7302,143.079,143.2993,8203.0
2022-04-12 10:40:00,149.65,149.74,149.26,149.54,10339.0,143.3089,143.3951,142.9354,143.2035,10339.0
2022-04-12 10:45:00,149.5,149.65,149.28,149.51,7719.0,143.1652,143.3089,142.9545,143.1748,7719.0
2022-04-12 10:50:00,149.57,149.79,149.36,149.57,7657.0,143.2323,143.4429,143.0312,143.2323,7657.0
2022-04-12 10:55:00,149.66,149.81,149.56,149.7,6359.0,143.3184,143.4621,143.2227,143.3567,6359.0
2022-04-12 11:00:00,149.61,149.74,149.55,149.68,6146.0,143.2706,143.3951,143.2131,143.3376,6146.0
2022-04-12 11:05:00,149.69,149.69,149.19,149.28,9057.0,143.3472,143.3472,142.8684,142.9545,9057.0
2022-04-12 11:10:00,149.22,149.39,149.03,149.38,14214.0,142.8971,143.0599,142.7151,143.0503,14214.0
2022-04-12 11:15:00,149.42,149.45,149.26,149.45,7584.0,143.0886,143.1173,142.9354,143.1173,7584.0
2022-04-12 11:20:00,149.44,149.5,149.35,149.46,4979.0,143.1078,143.1652,143.0216,143.1269,4979.0
2022-04-12 11:25:00,149.48,149.79,149.45,149.45,5172.0,143.1461,143.4429,143.1173,143.1173,5172.0
2022-04-12 11:30:00,149.49,149.61,149.43,149.44,6549.0,143.1556,143.2706,143.0982,143.1078,6549.0
2022-04-12 11:35:00,149.47,149.57,149.17,149.51,10370.0,143.1365,143.2323,142.8492,143.1748,10370.0
2022-04-12 11:40:00,149.47,149.83,149.47,149.52,6004.0,143.1365,143.4812,143.1365,143.1844,6004.0
2022-04-12 11:45:00,149.51,149.82,149.51,149.72,6539.0,143.1748,143.4717,143.1748,143.3759,6539.0
2022-04-12 11:50:00,149.74,149.96,149.61,149.96,5364.0,143.3951,143.6057,143.2706,143.6057,5364.0
2022-04-12 11:55:00,149.99,150.01,149.74,149.83,6875.0,143.6345,143.6536,143.3951,143.4812,6875.0
2022-04-12 12:00:00,149.72,149.87,149.62,149.71,3667.0,143.3759,143.5195,143.2801,143.3663,3667.0
2022-04-12 12:05:00,149.76,149.76,149.49,149.62,6561.0,143.4142,143.4142,143.1556,143.2801,6561.0
2022-04-12 12:10:00,149.61,149.61,149.43,149.49,5564.0,143.2706,143.2706,143.0982,143.1556,5564.0
2022-04-12 12:15:00,149.47,149.75,149.47,149.65,4189.0,143.1365,143.4046,143.1365,143.3089,4189.0
2022-04-12 12:20:00,149.52,149.52,149.23,149.24,7690.0,143.1844,143.1844,142.9067,142.9162,7690.0
2022-04-12 12:25:00,149.2,149.2,148.87,148.95,3325.0,142.8779,142.8779,142.5619,142.6385,3325.0
2022-04-12 12:30:00,148.9,149.02,148.71,148.71,7614.0,142.5906,142.7056,142.4087,142.4087,7614.0
2022-04-12 12:35:00,148.75,148.94,148.58,148.58,6222.0,142.447,142.629,142.2842,142.2842,6222.0
2022-04-12 12:40:00,148.63,148.66,148.32,148.32,5899.0,142.3321,142.3608,142.0352,142.0352,5899.0
2022-04-12 12:45:00,148.33,148.37,148.21,148.3,4111.0,142.0448,142.0831,141.9299,142.0161,4111.0
2022-04-12 12:50:00,148.31,148.37,148.2,148.2,5521.0,142.0256,142.0831,141.9203,141.9203,5521.0
2022-04-12 12:55:00,148.25,148.28,147.92,147.92,7479.0,141.9682,141.9969,141.6522,141.6522,7479.0
2022-04-12 13:00:00,147.91,148.03,147.5,147.61,10738.0,141.6426,141.7575,141.25,141.3553,10738.0
2022-04-12 13:05:00,147.6,147.76,147.54,147.59,8692.0,141.3457,141.499,141.2883,141.3362,8692.0
2022-04-12 13:10:00,147.61,148.04,147.59,148.0,7899.0,141.3553,141.7671,141.3362,141.7288,7899.0
2022-04-12 13:15:00,147.93,148.14,147.92,148.14,6854.0,141.6617,141.8629,141.6522,141.8629,6854.0
2022-04-12 13:20:00,148.17,148.28,147.94,148.11,6909.0,141.8916,141.9969,141.6713,141.8341,6909.0
2022-04-12 13:25:00,148.14,148.17,147.97,148.0,9403.0,141.8629,141.8916,141.7001,141.7288,9403.0
2022-04-12 13:30:00,148.03,148.28,147.91,148.25,8717.0,141.7575,141.9969,141.6426,141.9682,8717.0
2022-04-12 13:35:00,148.23,148.23,147.9,147.92,6190.0,141.949,141.949,141.633,141.6522,6190.0
2022-04-12 13:40:00,147.92,148.07,147.84,147.88,12031.0,141.6522,141.7958,141.5756,141.6139,12031.0
2022-04-12 13:45:00,147.84,147.84,147.64,147.73,7690.0,141.5756,141.5756,141.384,141.4702,7690.0
2022-04-12 13:50:00,147.73,147.79,147.52,147.7,6419.0,141.4702,141.5277,141.2691,141.4415,6419.0
2022-04-12 13:55:00,147.67,147.79,147.54,147.72,8323.0,141.4128,141.5277,141.2883,141.4606,8323.0
2022-04-12 14:00:00,147.68,147.74,147.54,147.74,7256.0,141.4223,141.4798,141.2883,141.4798,7256.0
2022-04-12 14:05:00,147.74,147.78,147.35,147.44,14919.0,141.4798,141.5181,141.1063,141.1925,14919.0
2022-04-12 14:10:00,147.44,147.44,147.1,147.1,5706.0,141.1925,141.1925,140.8669,140.8669,5706.0
2022-04-12 14:15:00,146.98,147.06,146.81,146.96,5529.0,140.752,140.8286,140.5892,140.7329,5529.0
2022-04-12 14:20:00,146.93,147.04,146.83,146.83,6795.0,140.7041,140.8095,140.6084,140.6084,6795.0
2022-04-12 14:25:00,146.8,146.96,146.79,146.83,8351.0,140.5796,140.7329,140.5701,140.6084,8351.0
2022-04-12 14:30:00,146.82,146.85,146.5,146.8,16301.0,140.5988,140.6275,140.2923,140.5796,16301.0
2022-04-12 14:35:00,146.78,147.07,146.77,146.93,14643.0,140.5605,140.8382,140.5509,140.7041,14643.0
2022-04-12 14:40:00,146.94,147.04,146.85,146.94,16068.0,140.7137,140.8095,140.6275,140.7137,16068.0
2022-04-12 14:45:00,146.95,147.14,146.8,146.9,15871.0,140.7233,140.9052,140.5796,140.6754,15871.0
2022-04-12 14:50:00,146.95,147.08,146.78,146.98,12756.0,140.7233,140.8478,140.5605,140.752,12756.0
2022-04-12 14:55:00,147.01,147.19,146.96,147.13,8620.0,140.7807,140.9531,140.7329,140.8956,8620.0
2022-04-12 15:00:00,147.14,147.28,146.86,146.9,18916.0,140.9052,141.0393,140.6371,140.6754,18916.0
2022-04-12 15:05:00,146.89,147.01,146.57,146.61,10770.0,140.6658,140.7807,140.3594,140.3977,10770.0
2022-04-12 15:10:00,146.61,146.69,146.32,146.36,11487.0,140.3977,140.4743,140.12,140.1583,11487.0
2022-04-12 15:15:00,146.31,146.35,146.2,146.32,8127.0,140.1104,140.1487,140.0051,140.12,8127.0
2022-04-12 15:20:00,146.42,146.51,146.29,146.29,9178.0,140.2157,140.3019,140.0912,140.0912,9178.0
2022-04-12 15:25:00,146.25,146.29,145.95,146.01,10263.0,140.0529,140.0912,139.7656,139.8231,10263.0
2022-04-12 15:30:00,145.99,146.14,145.94,146.05,13497.0,139.804,139.9476,139.7561,139.8614,13497.0
2022-04-12 15:35:00,146.06,146.52,145.97,146.39,12932.0,139.871,140.3115,139.7848,140.187,12932.0
2022-04-12 15:40:00,146.39,146.53,146.28,146.43,12648.0,140.187,140.3211,140.0817,140.2253,12648.0
2022-04-12 15:45:00,146.43,146.76,146.35,146.65,15107.0,140.2253,140.5413,140.1487,140.436,15107.0
2022-04-12 15:50:00,146.65,146.83,146.6,146.81,25297.0,140.436,140.6084,140.3881,140.5892,25297.0
2022-04-12 15:55:00,146.83,147.09,146.79,146.91,71849.0,140.6084,140.8573,140.5701,140.685,71849.0
2022-04-13 09:30:00,147.0,147.69,147.0,147.53,14587.0,140.7712,141.4319,140.7712,141.2787,14587.0
2022-04-13 09:35:00,147.59,148.08,147.48,147.94,10893.0,141.3362,141.8054,141.2308,141.6713,10893.0
2022-04-13 09:40:00,147.92,148.34,147.91,148.34,10421.0,141.6522,142.0544,141.6426,142.0544,10421.0
2022-04-13 09:45:00,148.42,148.87,148.42,148.86,6915.0,142.131,142.5619,142.131,142.5523,6915.0
2022-04-13 09:50:00,148.8,149.15,148.74,148.85,8037.0,142.4949,142.8301,142.4374,142.5428,8037.0
2022-04-13 09:55:00,148.98,149.01,148.75,148.8,11387.0,142.6673,142.696,142.447,142.4949,11387.0
2022-04-13 10:00:00,148.89,148.89,148.31,148.44,9351.0,142.5811,142.5811,142.0256,142.1501,9351.0
2022-04-13 10:05:00,148.5,148.57,148.2,148.35,9360.0,142.2076,142.2746,141.9203,142.064,9360.0
2022-04-13 10:10:00,148.27,148.44,148.03,148.09,6582.0,141.9873,142.1501,141.7575,141.815,6582.0
2022-04-13 10:15:00,148.15,148.54,148.15,148.5,5519.0,141.8724,142.2459,141.8724,142.2076,5519.0
2022-04-13 10:20:00,148.49,148.57,148.3,148.56,5000.0,142.198,142.2746,142.0161,142.2651,5000.0
2022-04-13 10:25:00,148.56,148.7,148.01,148.01,12573.0,142.2651,142.3991,141.7384,141.7384,12573.0
2022-04-13 10:30:00,148.0,148.34,147.87,148.34,7848.0,141.7288,142.0544,141.6043,142.0544,7848.0
2022-04-13 10:35:00,148.38,148.51,148.31,148.36,8884.0,142.0927,142.2172,142.0256,142.0735,8884.0
2022-04-13 10:40:00,148.3,148.72,148.27,148.67,4655.0,142.0161,142.4183,141.9873,142.3704,4655.0
2022-04-13 10:45:00,148.73,148.88,148.68,148.83,2615.0,142.4279,142.5715,142.38,142.5236,2615.0
2022-04-13 10:50:00,148.79,148.96,148.75,148.94,3246.0,142.4853,142.6481,142.447,142.629,3246.0
2022-04-13 10:55:00,148.88,149.15,148.85,149.1,7361.0,142.5715,142.8301,142.5428,142.7822,7361.0
2022-04-13 11:00:00,149.11,149.28,149.04,149.2,14768.0,142.7917,142.9545,142.7247,142.8779,14768.0
2022-04-13 11:05:00,149.23,149.23,149.08,149.13,7017.0,142.9067,142.9067,142.763,142.8109,7017.0
2022-04-13 11:10:00,149.15,149.34,149.09,149.28,5301.0,142.8301,143.012,142.7726,142.9545,5301.0
2022-04-13 11:15:00,149.25,149.29,149.04,149.11,10190.0,142.9258,142.9641,142.7247,142.7917,10190.0
2022-04-13 11:20:00,149.11,149.22,148.96,149.21,3192.0,142.7917,142.8971,142.6481,142.8875,3192.0
2022-04-13 11:25:00,149.26,149.45,149.26,149.28,5444.0,142.9354,143.1173,142.9354,142.9545,5444.0
2022-04-13 11:30:00,149.31,149.64,149.29,149.55,10165.0,142.9833,143.2993,142.9641,143.2131,10165.0
2022-04-13 11:35:00,149.46,149.71,149.46,149.68,6829.0,143.1269,143.3663,143.1269,143.3376,6829.0
2022-04-13 11:40:00,149.64,149.64,149.47,149.47,6800.0,143.2993,143.2993,143.1365,143.1365,6800.0
2022-04-13 11:45:00,149.46,149.46,149.0,149.02,3438.0,143.1269,143.1269,142.6864,142.7056,3438.0
2022-04-13 11:50:00,148.94,148.94,148.57,148.64,2617.0,142.629,142.629,142.2746,142.3417,2617.0
2022-04-13 11:55:00,148.61,148.76,148.6,148.71,4370.0,142.3129,142.4566,142.3034,142.4087,4370.0
2022-04-13 12:00:00,148.73,148.96,148.69,148.9,4475.0,142.4279,142.6481,142.3895,142.5906,4475.0
2022-04-13 12:05:00,148.9,148.91,148.83,148.91,4629.0,142.5906,142.6002,142.5236,142.6002,4629.0
2022-04-13 12:10:00,148.9,148.98,148.77,148.94,5989.0,142.5906,142.6673,142.4662,142.629,5989.0
2022-04-13 12:15:00,148.93,149.04,148.85,148.86,4649.0,142.6194,142.7247,142.5428,142.5523,4649.0
2022-04-13 12:20:00,148.85,149.08,148.85,149.08,4434.0,142.5428,142.763,142.5428,142.763,4434.0
2022-04-13 12:25:00,149.1,149.1,148.74,148.78,4726.0,142.7822,142.7822,142.4374,142.4757,4726.0
2022-04-13 12:30:00,148.79,148.86,148.74,148.86,6459.0,142.4853,142.5523,142.4374,142.5523,6459.0
2022-04-13 12:35:00,148.93,148.97,148.87,148.9,4500.0,142.6194,142.6577,142.5619,142.5906,4500.0
2022-04-13 12:40:00,148.92,149.18,148.9,149.13,5126.0,142.6098,142.8588,142.5906,142.8109,5126.0
2022-04-13 12:45:00,149.12,149.12,148.83,148.9,2864.0,142.8013,142.8013,142.5236,142.5906,2864.0
2022-04-13 12:50:00,148.87,148.89,148.75,148.8,2943.0,142.5619,142.5811,142.447,142.4949,2943.0
2022-04-13 12:55:00,148.8,148.84,148.7,148.72,11612.0,142.4949,142.5332,142.3991,142.4183,11612.0
2022-04-13 13:00:00,148.75,148.89,148.75,148.82,5964.0,142.447,142.5811,142.447,142.514,5964.0
2022-04-13 13:05:00,148.78,148.86,148.75,148.78,3555.0,142.4757,142.5523,142.447,142.4757,3555.0
2022-04-13 13:10:00,148.78,148.95,148.78,148.83,3110.0,142.4757,142.6385,142.4757,142.5236,3110.0
2022-04-13 13:15:00,148.79,148.92,148.77,148.91,3746.0,142.4853,142.6098,142.4662,142.6002,3746.0
2022-04-13 13:20:00,148.93,149.1,148.9,149.0,4170.0,142.6194,142.7822,142.5906,142.6864,4170.0
2022-04-13 13:25:00,148.91,148.95,148.83,148.89,3815.0,142.6002,142.6385,142.5236,142.5811,3815.0
2022-04-13 13:30:00,148.9,148.94,148.82,148.82,2326.0,142.5906,142.629,142.514,142.514,2326.0
2022-04-13 13:35:00,148.84,148.87,148.77,148.87,3702.0,142.5332,142.5619,142.4662,142.5619,3702.0
2022-04-13 13:40:00,148.88,148.9,148.75,148.76,5794.0,142.5715,142.5906,142.447,142.4566,5794.0
2022-04-13 13:45:00,148.75,148.85,148.7,148.84,6966.0,142.447,142.5428,142.3991,142.5332,6966.0
2022-04-13 13:50:00,148.83,148.87,148.77,148.78,6956.0,142.5236,142.5619,142.4662,142.4757,6956.0
2022-04-13 13:55:00,148.81,149.0,148.77,148.95,6228.0,142.5045,142.6864,142.4662,142.6385,6228.0
2022-04-13 14:00:00,148.93,148.93,148.82,148.9,3601.0,142.6194,142.6194,142.514,142.5906,3601.0
2022-04-13 14:05:00,148.89,149.02,148.89,149.0,3140.0,142.5811,142.7056,142.5811,142.6864,3140.0
2022-04-13 14:10:00,149.01,149.01,148.68,148.79,6076.0,142.696,142.696,142.38,142.4853,6076.0
2022-04-13 14:15:00,148.8,148.84,148.68,148.78,6078.0,142.4949,142.5332,142.38,142.4757,6078.0
2022-04-13 14:20:00,148.78,148.85,148.73,148.8,9598.0,142.4757,142.5428,142.4279,142.4949,9598.0
2022-04-13 14:25:00,148.79,148.9,148.73,148.87,7745.0,142.4853,142.5906,142.4279,142.5619,7745.0
2022-04-13 14:30:00,148.9,148.9,148.79,148.84,4592.0,142.5906,142.5906,142.4853,142.5332,4592.0
2022-04-13 14:35:00,148.82,149.0,148.82,148.89,2880.0,142.514,142.6864,142.514,142.5811,2880.0
2022-04-13 14:40:00,148.89,149.18,148.86,149.18,6396.0,142.5811,142.8588,142.5523,142.8588,6396.0
2022-04-13 14:45:00,149.15,149.4,149.15,149.37,6240.0,142.8301,143.0695,142.8301,143.0407,6240.0
2022-04-13 14:50:00,149.4,149.53,149.4,149.5,3602.0,143.0695,143.194,143.0695,143.1652,3602.0
2022-04-13 14:55:00,149.53,149.74,149.48,149.56,7224.0,143.194,143.3951,143.1461,143.2227,7224.0
2022-04-13 15:00:00,149.47,149.5,149.24,149.29,3308.0,143.1365,143.1652,142.9162,142.9641,3308.0
2022-04-13 15:05:00,149.36,149.5,149.36,149.45,3689.0,143.0312,143.1652,143.0312,143.1173,3689.0
2022-04-13 15:10:00,149.42,149.44,149.26,149.28,3971.0,143.0886,143.1078,142.9354,142.9545,3971.0
2022-04-13 15:15:00,149.27,149.42,149.26,149.27,5649.0,142.945,143.0886,142.9354,142.945,5649.0
2022-04-13 15:20:00,149.27,149.29,149.1,149.16,6073.0,142.945,142.9641,142.7822,142.8396,6073.0
2022-04-13 15:25:00,149.16,149.19,149.05,149.13,7420.0,142.8396,142.8684,142.7343,142.8109,7420.0
2022-04-13 15:30:00,149.11,149.21,149.09,149.19,9459.0,142.7917,142.8875,142.7726,142.8684,9459.0
2022-04-13 15:35:00,149.16,149.29,149.01,149.24,7731.0,142.8396,142.9641,142.696,142.9162,7731.0
2022-04-13 15:40:00,149.27,149.29,149.05,149.08,9488.0,142.945,142.9641,142.7343,142.763,9488.0
2022-04-13 15:45:00,149.1,149.2,149.07,149.15,12579.0,142.7822,142.8779,142.7534,142.8301,12579.0
2022-04-13 15:50:00,149.14,149.14,148.93,148.98,24484.0,142.8205,142.8205,142.6194,142.6673,24484.0
2022-04-13 15:55:00,148.96,149.08,148.88,149.07,53245.0,142.6481,142.763,142.5715,142.7534,53245.0
2022-04-14 09:30:00,149.18,149.91,149.18,149.83,43939.0,142.8588,143.5579,142.8588,143.4812,43939.0
2022-04-14 09:35:00,150.0,150.27,149.17,149.27,12017.0,143.644,143.9026,142.8492,142.945,12017.0
2022-04-14 09:40:00,149.24,149.46,148.85,148.85,8333.0,142.9162,143.1269,142.5428,142.5428,8333.0
2022-04-14 09:45:00,148.69,148.83,148.34,148.46,13401.0,142.3895,142.5236,142.0544,142.1693,13401.0
2022-04-14 09:50:00,148.46,148.46,147.98,147.98,7058.0,142.1693,142.1693,141.7096,141.7096,7058.0
2022-04-14 09:55:00,148.14,148.46,147.96,148.41,9461.0,141.8629,142.1693,141.6905,142.1214,9461.0
2022-04-14 10:00:00,148.41,148.95,148.35,148.69,11402.0,142.1214,142.6385,142.064,142.3895,11402.0
2022-04-14 10:05:00,148.69,148.69,148.09,148.19,15668.0,142.3895,142.3895,141.815,141.9107,15668.0
2022-04-14 10:10:00,148.29,148.55,148.2,148.45,10275.0,142.0065,142.2555,141.9203,142.1597,10275.0
2022-04-14 10:15:00,148.41,149.04,148.33,148.89,14888.0,142.1214,142.7247,142.0448,142.5811,14888.0
2022-04-14 10:20:00,148.84,149.14,148.84,148.99,11618.0,142.5332,142.8205,142.5332,142.6768,11618.0
2022-04-14 10:25:00,148.96,149.13,148.82,149.09,10980.0,142.6481,142.8109,142.514,142.7726,10980.0
2022-04-14 10:30:00,149.13,149.13,148.88,149.03,6102.0,142.8109,142.8109,142.5715,142.7151,6102.0
2022-04-14 10:35:00,149.06,149.26,148.98,149.17,13471.0,142.7439,142.9354,142.6673,142.8492,13471.0
2022-04-14 10:40:00,149.14,149.48,149.1,149.17,9746.0,142.8205,143.1461,142.7822,142.8492,9746.0
2022-04-14 10:45:00,149.21,149.59,149.17,149.25,21468.0,142.8875,143.2514,142.8492,142.9258,21468.0
2022-04-14 10:50:00,149.19,149.37,149.04,149.35,9133.0,142.8684,143.0407,142.7247,143.0216,9133.0
2022-04-14 10:55:00,149.44,149.72,149.44,149.52,20097.0,143.1078,143.3759,143.1078,143.1844,20097.0
2022-04-14 11:00:00,149.49,149.68,149.33,149.65,9132.0,143.1556,143.3376,143.0024,143.3089,9132.0
2022-04-14 11:05:00,149.71,149.76,149.51,149.54,6612.0,143.3663,143.4142,143.1748,143.2035,6612.0
2022-04-14 11:10:00,149.5,149.85,149.47,149.59,11213.0,143.1652,143.5004,143.1365,143.2514,11213.0
2022-04-14 11:15:00,149.59,149.84,149.36,149.62,12657.0,143.2514,143.4908,143.0312,143.2801,12657.0
2022-04-14 11:20:00,149.63,149.88,149.57,149.88,10720.0,143.2897,143.5291,143.2323,143.5291,10720.0
2022-04-14 11:25:00,149.86,149.94,149.68,149.78,6473.0,143.51,143.5866,143.3376,143.4334,6473.0
2022-04-14 11:30:00,149.75,149.96,149.74,149.91,21163.0,143.4046,143.6057,143.3951,143.5579,21163.0
2022-04-14 11:35:00,149.92,149.97,149.79,149.86,31828.0,143.5674,143.6153,143.4429,143.51,31828.0
2022-04-14 11:40:00,149.89,149.93,149.24,149.24,22790.0,143.5387,143.577,142.9162,142.9162,22790.0
2022-04-14 11:45:00,149.16,149.27,149.02,149.22,6643.0,142.8396,142.945,142.7056,142.8971,6643.0
2022-04-14 11:50:00,149.22,149.23,148.78,148.79,4685.0,142.8971,142.9067,142.4757,142.4853,4685.0
2022-04-14 11:55:00,148.79,148.89,148.4,148.89,38251.0,142.4853,142.5811,142.1118,142.5811,38251.0
2022-04-14 12:00:00,148.82,148.82,148.6,148.65,10385.0,142.514,142.514,142.3034,142.3512,10385.0
2022-04-14 12:05:00,148.65,148.83,148.53,148.53,24025.0,142.3512,142.5236,142.2363,142.2363,24025.0
2022-04-14 12:10:00,148.49,148.8,148.48,148.65,9585.0,142.198,142.4949,142.1884,142.3512,9585.0
2022-04-14 12:15:00,148.63,148.76,148.59,148.6,15919.0,142.3321,142.4566,142.2938,142.3034,15919.0
2022-04-14 12:20:00,148.6,148.7,148.53,148.66,18587.0,142.3034,142.3991,142.2363,142.3608,18587.0
2022-04-14 12:25:00,148.7,148.79,148.51,148.65,7220.0,142.3991,142.4853,142.2172,142.3512,7220.0
2022-04-14 12:30:00,148.58,148.7,148.51,148.61,9638.0,142.2842,142.3991,142.2172,142.3129,9638.0
2022-04-14 12:35:00,148.63,148.71,148.58,148.62,8229.0,142.3321,142.4087,142.2842,142.3225,8229.0
2022-04-14 12:40:00,148.62,148.69,148.51,148.58,17526.0,142.3225,142.3895,142.2172,142.2842,17526.0
2022-04-14 12:45:00,148.57,148.66,148.52,148.63,25863.0,142.2746,142.3608,142.2267,142.3321,25863.0
2022-04-14 12:50:00,148.63,148.64,148.51,148.59,11663.0,142.3321,142.3417,142.2172,142.2938,11663.0
2022-04-14 12:55:00,148.58,148.79,148.39,148.78,55452.0,142.2842,142.4853,142.1023,142.4757,55452.0
2022-04-14 13:00:00,148.77,148.87,148.63,148.75,7008.0,142.4662,142.5619,142.3321,142.447,7008.0
2022-04-14 13:05:00,148.7,148.94,148.68,148.8,6284.0,142.3991,142.629,142.38,142.4949,6284.0
2022-04-14 13:10:00,148.83,148.83,148.6,148.63,6227.0,142.5236,142.5236,142.3034,142.3321,6227.0
2022-04-14 13:15:00,148.68,148.85,148.6,148.73,7446.0,142.38,142.5428,142.3034,142.4279,7446.0
2022-04-14 13:20:00,148.68,148.75,148.61,148.71,4382.0,142.38,142.447,142.3129,142.4087,4382.0
2022-04-14 13:25:00,148.71,148.92,148.7,148.92,4791.0,142.4087,142.6098,142.3991,142.6098,4791.0
2022-04-14 13:30:00,148.95,148.95,148.88,148.91,2805.0,142.6385,142.6385,142.5715,142.6002,2805.0
2022-04-14 13:35:00,149.0,149.05,148.88,148.96,5037.0,142.6864,142.7343,142.5715,142.6481,5037.0
2022-04-14 13:40:00,148.92,149.24,148.89,149.21,3872.0,142.6098,142.9162,142.5811,142.8875,3872.0
2022-04-14 13:45:00,149.19,149.25,149.11,149.21,2711.0,142.8684,142.9258,142.7917,142.8875,2711.0
2022-04-14 13:50:00,149.17,149.17,148.88,148.99,4897.0,142.8492,142.8492,142.5715,142.6768,4897.0
2022-04-14 13:55:00,148.97,149.18,148.97,149.15,4183.0,142.6577,142.8588,142.6577,142.8301,4183.0
2022-04-14 14:00:00,149.16,149.19,148.87,149.14,6044.0,142.8396,142.8684,142.5619,142.8205,6044.0
2022-04-14 14:05:00,149.17,149.17,148.94,148.94,6743.0,142.8492,142.8492,142.629,142.629,6743.0
2022-04-14 14:10:00,148.94,149.12,148.9,149.12,6387.0,142.629,142.8013,142.5906,142.8013,6387.0
2022-04-14 14:15:00,149.12,149.16,148.97,148.99,6421.0,142.8013,142.8396,142.6577,142.6768,6421.0
2022-04-14 14:20:00,149.0,149.0,148.88,148.93,8150.0,142.6864,142.6864,142.5715,142.6194,8150.0
2022-04-14 14:25:00,148.92,149.07,148.83,148.99,15127.0,142.6098,142.7534,142.5236,142.6768,15127.0
2022-04-14 14:30:00,148.99,149.05,148.93,148.94,8218.0,142.6768,142.7343,142.6194,142.629,8218.0
2022-04-14 14:35:00,148.91,149.02,148.89,148.94,8591.0,142.6002,142.7056,142.5811,142.629,8591.0
2022-04-14 14:40:00,148.95,149.02,148.94,148.95,4745.0,142.6385,142.7056,142.629,142.6385,4745.0
2022-04-14 14:45:00,148.95,149.02,148.94,148.99,8946.0,142.6385,142.7056,142.629,142.6768,8946.0
2022-04-14 14:50:00,149.0,149.03,148.67,148.69,15591.0,142.6864,142.7151,142.3704,142.3895,15591.0
2022-04-14 14:55:00,148.71,148.78,148.68,148.71,26030.0,142.4087,142.4757,142.38,142.4087,26030.0
2022-04-14 15:00:00,148.71,148.79,148.57,148.72,27228.0,142.4087,142.4853,142.2746,142.4183,27228.0
2022-04-14 15:05:00,148.71,148.82,148.57,148.57,15470.0,142.4087,142.514,142.2746,142.2746,15470.0
2022-04-14 15:10:00,148.62,148.69,148.08,148.08,37935.0,142.3225,142.3895,141.8054,141.8054,37935.0
2022-04-14 15:15:00,148.13,148.35,148.12,148.2,9101.0,141.8533,142.064,141.8437,141.9203,9101.0
2022-04-14 15:20:00,148.19,148.23,148.0,148.05,8603.0,141.9107,141.949,141.7288,141.7767,8603.0
2022-04-14 15:25:00,148.06,148.07,147.86,147.88,9555.0,141.7862,141.7958,141.5947,141.6139,9555.0
2022-04-14 15:30:00,147.88,147.91,147.7,147.71,10534.0,141.6139,141.6426,141.4415,141.4511,10534.0
2022-04-14 15:35:00,147.71,147.97,147.68,147.69,25849.0,141.4511,141.7001,141.4223,141.4319,25849.0
2022-04-14 15:40:00,147.7,147.71,147.55,147.63,15394.0,141.4415,141.4511,141.2979,141.3745,15394.0
2022-04-14 15:45:00,147.63,147.76,147.55,147.76,25751.0,141.3745,141.499,141.2979,141.499,25751.0
2022-04-14 15:50:00,147.81,147.85,147.65,147.79,36536.0,141.5468,141.5851,141.3936,141.5277,36536.0
2022-04-14 15:55:00,147.81,148.23,147.52,148.21,434664.0,141.5468,141.949,141.2691,141.9299,434664.0
2022-04-18 09:30:00,148.05,148.62,147.96,148.54,14969.0,141.7767,142.3225,141.6905,142.2459,14969.0
2022-04-18 09:35:00,148.39,148.9,148.24,148.52,10721.0,142.1023,142.5906,141.9586,142.2267,10721.0
2022-04-18 09:40:00,148.3,148.3,147.6,147.98,34457.0,142.0161,142.0161,141.3457,141.7096,34457.0
2022-04-18 09:45:00,147.69,147.96,147.67,147.9,3500.0,141.4319,141.6905,141.4128,141.633,3500.0
2022-04-18 09:50:00,147.91,147.94,147.46,147.8,2100.0,141.6426,141.6713,141.2117,141.5373,2100.0
2022-04-18 09:55:00,147.91,147.91,147.46,147.81,10447.0,141.6426,141.6426,141.2117,141.5468,10447.0
2022-04-18 10:00:00,147.69,147.84,147.53,147.78,3760.0,141.4319,141.5756,141.2787,141.5181,3760.0
2022-04-18 10:05:00,147.72,147.73,147.03,147.06,3323.0,141.4606,141.4702,140.7999,140.8286,3323.0
2022-04-18 10:10:00,147.01,147.45,147.01,147.45,2754.0,140.7807,141.2021,140.7807,141.2021,2754.0
2022-04-18 10:15:00,147.46,147.66,147.37,147.57,2904.0,141.2117,141.4032,141.1255,141.317,2904.0
2022-04-18 10:20:00,147.59,147.63,147.4,147.56,2699.0,141.3362,141.3745,141.1542,141.3074,2699.0
2022-04-18 10:25:00,147.65,147.66,147.06,147.17,2640.0,141.3936,141.4032,140.8286,140.934,2640.0
2022-04-18 10:30:00,147.21,147.36,147.16,147.35,3405.0,140.9723,141.1159,140.9244,141.1063,3405.0
2022-04-18 10:35:00,147.31,147.72,147.25,147.72,2946.0,141.068,141.4606,141.0106,141.4606,2946.0
2022-04-18 10:40:00,147.79,147.82,147.49,147.5,10367.0,141.5277,141.5564,141.2404,141.25,10367.0
2022-04-18 10:45:00,147.54,147.56,147.31,147.45,2627.0,141.2883,141.3074,141.068,141.2021,2627.0
2022-04-18 10:50:00,147.46,147.59,147.13,147.14,3894.0,141.2117,141.3362,140.8956,140.9052,3894.0
2022-04-18 10:55:00,147.17,147.39,146.84,147.18,10474.0,140.934,141.1446,140.6179,140.9435,10474.0
2022-04-18 11:00:00,147.18,147.31,147.1,147.26,3604.0,140.9435,141.068,140.8669,141.0201,3604.0
2022-04-18 11:05:00,147.25,147.25,147.1,147.19,1793.0,141.0106,141.0106,140.8669,140.9531,1793.0
2022-04-18 11:10:00,147.15,147.23,146.92,146.97,3309.0,140.9148,140.9914,140.6945,140.7424,3309.0
2022-04-18 11:15:00,146.89,146.89,146.61,146.75,10773.0,140.6658,140.6658,140.3977,140.5318,10773.0
2022-04-18 11:20:00,146.7,146.71,146.25,146.25,6638.0,140.4839,140.4934,140.0529,140.0529,6638.0
2022-04-18 11:25:00,146.25,146.32,146.03,146.2,2431.0,140.0529,140.12,139.8423,140.0051,2431.0
2022-04-18 11:30:00,146.16,146.36,146.16,146.27,4401.0,139.9668,140.1583,139.9668,140.0721,4401.0
2022-04-18 11:35:00,146.27,146.33,145.99,145.99,2547.0,140.0721,140.1295,139.804,139.804,2547.0
2022-04-18 11:40:00,145.94,146.11,145.94,146.04,2598.0,139.7561,139.9189,139.7561,139.8518,2598.0
2022-04-18 11:45:00,145.87,145.9,145.66,145.66,3172.0,139.689,139.7178,139.4879,139.4879,3172.0
2022-04-18 11:50:00,145.65,145.91,145.65,145.91,2623.0,139.4784,139.7273,139.4784,139.7273,2623.0
2022-04-18 11:55:00,145.92,146.0,145.86,145.95,3800.0,139.7369,139.8135,139.6795,139.7656,3800.0
2022-04-18 12:00:00,145.92,145.93,145.51,145.58,4313.0,139.7369,139.7465,139.3443,139.4113,4313.0
2022-04-18 12:05:00,145.64,145.72,145.57,145.6,1520.0,139.4688,139.5454,139.4018,139.4305,1520.0
2022-04-18 12:10:00,145.53,145.57,145.41,145.53,4051.0,139.3634,139.4018,139.2485,139.3634,4051.0
2022-04-18 12:15:00,145.46,145.46,145.25,145.32,2747.0,139.2964,139.2964,139.0953,139.1623,2747.0
2022-04-18 12:20:00,145.33,145.44,145.33,145.44,1004.0,139.1719,139.2773,139.1719,139.2773,1004.0
2022-04-18 12:25:00,145.48,145.52,145.29,145.48,3381.0,139.3156,139.3539,139.1336,139.3156,3381.0
2022-04-18 12:30:00,145.47,145.66,145.47,145.55,3585.0,139.306,139.4879,139.306,139.3826,3585.0
2022-04-18 12:35:00,145.6,145.69,145.55,145.63,1100.0,139.4305,139.5167,139.3826,139.4592,1100.0
2022-04-18 12:40:00,145.5,145.69,145.41,145.6,2700.0,139.3347,139.5167,139.2485,139.4305,2700.0
2022-04-18 12:45:00,145.56,145.66,145.46,145.53,2117.0,139.3922,139.4879,139.2964,139.3634,2117.0
2022-04-18 12:50:00,145.61,145.69,145.58,145.67,1677.0,139.4401,139.5167,139.4113,139.4975,1677.0
2022-04-18 12:55:00,145.68,145.84,145.68,145.81,3008.0,139.5071,139.6603,139.5071,139.6316,3008.0
2022-04-18 13:00:00,145.82,145.82,145.62,145.69,2423.0,139.6412,139.6412,139.4496,139.5167,2423.0
2022-04-18 13:05:00,145.75,145.87,145.66,145.87,2046.0,139.5741,139.689,139.4879,139.689,2046.0
2022-04-18 13:10:00,145.88,146.0,145.88,145.95,2822.0,139.6986,139.8135,139.6986,139.7656,2822.0
2022-04-18 13:15:00,145.92,145.93,145.7,145.7,1408.0,139.7369,139.7465,139.5262,139.5262,1408.0
2022-04-18 13:20:00,145.71,145.79,145.64,145.78,4497.0,139.5358,139.6124,139.4688,139.6029,4497.0
2022-04-18 13:25:00,145.79,145.88,145.69,145.85,5387.0,139.6124,139.6986,139.5167,139.6699,5387.0
2022-04-18 13:30:00,145.87,146.35,145.86,146.31,3542.0,139.689,140.1487,139.6795,140.1104,3542.0
2022-04-18 13:35:00,146.38,146.51,146.22,146.3,2741.0,140.1774,140.3019,140.0242,140.1008,2741.0
2022-04-18 13:40:00,146.3,146.37,146.18,146.28,3779.0,140.1008,140.1679,139.9859,140.0817,3779.0
2022-04-18 13:45:00,146.24,146.53,146.17,146.51,3417.0,140.0434,140.3211,139.9763,140.3019,3417.0
2022-04-18 13:50:00,146.35,146.4,146.27,146.32,4633.0,140.1487,140.1966,140.0721,140.12,4633.0
2022-04-18 13:55:00,146.33,146.54,146.26,146.4,11286.0,140.1295,140.3306,140.0625,140.1966,11286.0
2022-04-18 14:00:00,146.42,146.49,146.36,146.44,4022.0,140.2157,140.2828,140.1583,140.2349,4022.0
2022-04-18 14:05:00,146.44,146.61,146.44,146.53,4655.0,140.2349,140.3977,140.2349,140.3211,4655.0
2022-04-18 14:10:00,146.54,146.67,146.47,146.6,2087.0,140.3306,140.4551,140.2636,140.3881,2087.0
2022-04-18 14:15:00,146.67,146.75,146.42,146.5,3372.0,140.4551,140.5318,140.2157,140.2923,3372.0
2022-04-18 14:20:00,146.45,146.76,146.44,146.75,3753.0,140.2445,140.5413,140.2349,140.5318,3753.0
2022-04-18 14:25:00,146.82,146.82,146.58,146.62,2664.0,140.5988,140.5988,140.369,140.4073,2664.0
2022-04-18 14:30:00,146.64,146.79,146.62,146.79,4993.0,140.4264,140.5701,140.4073,140.5701,4993.0
2022-04-18 14:35:00,146.8,146.89,146.68,146.76,3967.0,140.5796,140.6658,140.4647,140.5413,3967.0
2022-04-18 14:40:00,146.74,146.74,146.61,146.65,2874.0,140.5222,140.5222,140.3977,140.436,2874.0
2022-04-18 14:45:00,146.61,146.76,146.6,146.76,3318.0,140.3977,140.5413,140.3881,140.5413,3318.0
2022-04-18 14:50:00,146.74,146.92,146.71,146.84,2588.0,140.5222,140.6945,140.4934,140.6179,2588.0
2022-04-18 14:55:00,146.82,146.93,146.6,146.65,7405.0,140.5988,140.7041,140.3881,140.436,7405.0
2022-04-18 15:00:00,146.71,146.75,146.57,146.59,2333.0,140.4934,140.5318,140.3594,140.3785,2333.0
2022-04-18 15:05:00,146.59,146.59,146.33,146.35,2623.0,140.3785,140.3785,140.1295,140.1487,2623.0
2022-04-18 15:10:00,146.34,146.47,146.14,146.14,4484.0,140.1391,140.2636,139.9476,139.9476,4484.0
2022-04-18 15:15:00,146.17,146.32,146.14,146.19,12356.0,139.9763,140.12,139.9476,139.9955,12356.0
2022-04-18 15:20:00,146.21,146.28,146.13,146.14,3105.0,140.0146,140.0817,139.938,139.9476,3105.0
2022-04-18 15:25:00,146.12,146.21,146.04,146.13,7264.0,139.9284,140.0146,139.8518,139.938,7264.0
2022-04-18 15:30:00,146.03,146.07,145.78,145.91,5499.0,139.8423,139.8806,139.6029,139.7273,5499.0
2022-04-18 15:35:00,145.91,145.93,145.7,145.76,4006.0,139.7273,139.7465,139.5262,139.5837,4006.0
2022-04-18 15:40:00,145.74,145.9,145.62,145.82,6607.0,139.5645,139.7178,139.4496,139.6412,6607.0
2022-04-18 15:45:00,145.8,145.8,145.5,145.52,9985.0,139.622,139.622,139.3347,139.3539,9985.0
2022-04-18 15:50:00,145.47,145.77,145.43,145.72,17099.0,139.306,139.5933,139.2677,139.5454,17099.0
2022-04-18 15:55:00,145.67,146.03,145.67,145.93,38171.0,139.4975,139.8423,139.4975,139.7465,38171.0
2022-04-19 09:30:00,146.56,147.2,146.47,146.86,21034.0,140.3498,140.9627,140.2636,140.6371,21034.0
2022-04-19 09:35:00,146.76,147.25,146.6,146.6,3763.0,140.5413,141.0106,140.3881,140.3881,3763.0
2022-04-19 09:40:00,146.37,147.04,146.37,146.8,6387.0,140.1679,140.8095,140.1679,140.5796,6387.0
2022-04-19 09:45:00,146.66,146.72,146.41,146.7,8425.0,140.4456,140.503,140.2062,140.4839,8425.0
2022-04-19 09:50:00,146.56,146.8,146.44,146.76,10031.0,140.3498,140.5796,140.2349,140.5413,10031.0
2022-04-19 09:55:00,146.72,147.57,146.66,147.52,13803.0,140.503,141.317,140.4456,141.2691,13803.0
2022-04-19 10:00:00,147.48,147.75,147.22,147.69,6305.0,141.2308,141.4894,140.9818,141.4319,6305.0
2022-04-19 10:05:00,147.69,147.75,147.16,147.37,6380.0,141.4319,141.4894,140.9244,141.1255,6380.0
2022-04-19 10:10:00,147.36,147.69,147.33,147.53,11679.0,141.1159,141.4319,141.0872,141.2787,11679.0
2022-04-19 10:15:00,147.47,148.05,147.43,147.68,13696.0,141.2212,141.7767,141.1829,141.4223,13696.0
2022-04-19 10:20:00,147.7,147.72,147.32,147.46,3962.0,141.4415,141.4606,141.0776,141.2117,3962.0
2022-04-19 10:25:00,147.51,147.7,147.41,147.53,17077.0,141.2595,141.4415,141.1638,141.2787,17077.0
2022-04-19 10:30:00,147.6,147.98,147.6,147.94,3638.0,141.3457,141.7096,141.3457,141.6713,3638.0
2022-04-19 10:35:00,147.81,148.06,147.67,148.06,1966.0,141.5468,141.7862,141.4128,141.7862,1966.0
2022-04-19 10:40:00,148.03,148.24,148.0,148.02,5999.0,141.7575,141.9586,141.7288,141.7479,5999.0
2022-04-19 10:45:00,147.97,148.19,147.91,147.93,8125.0,141.7001,141.9107,141.6426,141.6617,8125.0
2022-04-19 10:50:00,147.89,148.01,147.83,148.0,1938.0,141.6234,141.7384,141.566,141.7288,1938.0
2022-04-19 10:55:00,147.96,147.98,147.85,147.86,2161.0,141.6905,141.7096,141.5851,141.5947,2161.0
2022-04-19 11:00:00,147.89,148.08,147.82,148.06,3224.0,141.6234,141.8054,141.5564,141.7862,3224.0
2022-04-19 11:05:00,147.88,148.07,147.88,147.97,1712.0,141.6139,141.7958,141.6139,141.7001,1712.0
2022-04-19 11:10:00,147.97,148.27,147.94,148.25,3055.0,141.7001,141.9873,141.6713,141.9682,3055.0
2022-04-19 11:15:00,148.24,148.24,147.81,147.86,7363.0,141.9586,141.9586,141.5468,141.5947,7363.0
2022-04-19 11:20:00,147.86,148.45,147.85,148.45,10813.0,141.5947,142.1597,141.5851,142.1597,10813.0
2022-04-19 11:25:00,148.49,148.76,148.44,148.58,6155.0,142.198,142.4566,142.1501,142.2842,6155.0
2022-04-19 11:30:00,148.6,148.69,148.49,148.62,2316.0,142.3034,142.3895,142.198,142.3225,2316.0
2022-04-19 11:35:00,148.6,148.87,148.5,148.58,8463.0,142.3034,142.5619,142.2076,142.2842,8463.0
2022-04-19 11:40:00,148.64,148.74,148.6,148.74,2142.0,142.3417,142.4374,142.3034,142.4374,2142.0
2022-04-19 11:45:00,148.77,148.79,148.62,148.62,1822.0,142.4662,142.4853,142.3225,142.3225,1822.0
2022-04-19 11:50:00,148.67,148.8,148.67,148.73,7858.0,142.3704,142.4949,142.3704,142.4279,7858.0
2022-04-19 11:55:00,148.76,148.86,148.7,148.7,2447.0,142.4566,142.5523,142.3991,142.3991,2447.0
2022-04-19 12:00:00,148.7,148.75,148.54,148.7,11435.0,142.3991,142.447,142.2459,142.3991,11435.0
2022-04-19 12:05:00,148.74,148.91,148.69,148.88,1895.0,142.4374,142.6002,142.3895,142.5715,1895.0
2022-04-19 12:10:00,148.86,148.87,148.73,148.81,7207.0,142.5523,142.5619,142.4279,142.5045,7207.0
2022-04-19 12:15:00,148.79,148.84,148.58,148.68,6209.0,142.4853,142.5332,142.2842,142.38,6209.0
2022-04-19 12:20:00,148.69,148.77,148.62,148.71,1716.0,142.3895,142.4662,142.3225,142.4087,1716.0
2022-04-19 12:25:00,148.74,148.82,148.54,148.55,1800.0,142.4374,142.514,142.2459,142.2555,1800.0
2022-04-19 12:30:00,148.62,148.79,148.62,148.79,1400.0,142.3225,142.4853,142.3225,142.4853,1400.0
2022-04-19 12:35:00,148.82,148.82,148.53,148.53,2867.0,142.514,142.514,142.2363,142.2363,2867.0
2022-04-19 12:40:00,148.53,148.72,148.53,148.7,2000.0,142.2363,142.4183,142.2363,142.3991,2000.0
2022-04-19 12:45:00,148.69,148.83,148.66,148.83,2236.0,142.3895,142.5236,142.3608,142.5236,2236.0
2022-04-19 12:50:00,148.85,148.87,148.69,148.81,1860.0,142.5428,142.5619,142.3895,142.5045,1860.0
2022-04-19 12:55:00,148.78,148.95,148.72,148.84,9911.0,142.4757,142.6385,142.4183,142.5332,9911.0
2022-04-19 13:00:00,148.9,149.19,148.9,149.19,9178.0,142.5906,142.8684,142.5906,142.8684,9178.0
2022-04-19 13:05:00,149.22,149.45,149.16,149.31,7388.0,142.8971,143.1173,142.8396,142.9833,7388.0
2022-04-19 13:10:00,149.31,149.33,149.21,149.28,3143.0,142.9833,143.0024,142.8875,142.9545,3143.0
2022-04-19 13:15:00,149.25,149.46,149.24,149.46,3721.0,142.9258,143.1269,142.9162,143.1269,3721.0
2022-04-19 13:20:00,149.42,149.53,149.3,149.3,4416.0,143.0886,143.194,142.9737,142.9737,4416.0
2022-04-19 13:25:00,149.3,149.3,149.06,149.06,3088.0,142.9737,142.9737,142.7439,142.7439,3088.0
2022-04-19 13:30:00,149.11,149.53,149.11,149.53,3305.0,142.7917,143.194,142.7917,143.194,3305.0
2022-04-19 13:35:00,149.53,149.61,149.49,149.59,3477.0,143.194,143.2706,143.1556,143.2514,3477.0
2022-04-19 13:40:00,149.55,149.55,149.24,149.3,3867.0,143.2131,143.2131,142.9162,142.9737,3867.0
2022-04-19 13:45:00,149.22,149.22,149.11,149.2,4563.0,142.8971,142.8971,142.7917,142.8779,4563.0
2022-04-19 13:50:00,149.42,149.53,149.37,149.53,1030.0,143.0886,143.194,143.0407,143.194,1030.0
2022-04-19 13:55:00,149.56,149.57,149.46,149.52,2030.0,143.2227,143.2323,143.1269,143.1844,2030.0
2022-04-19 14:00:00,149.44,149.48,149.4,149.48,1513.0,143.1078,143.1461,143.0695,143.1461,1513.0
2022-04-19 14:05:00,149.47,149.5,149.39,149.43,1900.0,143.1365,143.1652,143.0599,143.0982,1900.0
2022-04-19 14:10:00,149.44,149.47,149.1,149.2,2200.0,143.1078,143.1365,142.7822,142.8779,2200.0
2022-04-19 14:15:00,149.09,149.17,149.05,149.08,1702.0,142.7726,142.8492,142.7343,142.763,1702.0
2022-04-19 14:20:00,149.1,149.33,149.1,149.33,1998.0,142.7822,143.0024,142.7822,143.0024,1998.0
2022-04-19 14:25:00,149.34,149.34,149.03,149.13,6039.0,143.012,143.012,142.7151,142.8109,6039.0
2022-04-19 14:30:00,149.11,149.18,149.0,149.03,2311.0,142.7917,142.8588,142.6864,142.7151,2311.0
2022-04-19 14:35:00,149.06,149.36,149.06,149.3,2949.0,142.7439,143.0312,142.7439,142.9737,2949.0
2022-04-19 14:40:00,149.31,149.4,149.28,149.3,2717.0,142.9833,143.0695,142.9545,142.9737,2717.0
2022-04-19 14:45:00,149.29,149.34,149.18,149.25,2235.0,142.9641,143.012,142.8588,142.9258,2235.0
2022-04-19 14:50:00,149.26,149.35,149.08,149.1,3251.0,142.9354,143.0216,142.763,142.7822,3251.0
2022-04-19 14:55:00,149.11,149.27,149.11,149.27,5869.0,142.7917,142.945,142.7917,142.945,5869.0
2022-04-19 15:00:00,149.27,149.32,149.16,149.16,1300.0,142.945,142.9929,142.8396,142.8396,1300.0
2022-04-19 15:05:00,149.15,149.24,149.08,149.24,3487.0,142.8301,142.9162,142.763,142.9162,3487.0
2022-04-19 15:10:00,149.25,149.54,149.25,149.53,3251.0,142.9258,143.2035,142.9258,143.194,3251.0
2022-04-19 15:15:00,149.49,149.59,149.49,149.53,1522.0,143.1556,143.2514,143.1556,143.194,1522.0
2022-04-19 15:20:00,149.5,149.69,149.5,149.65,6022.0,143.1652,143.3472,143.1652,143.3089,6022.0
2022-04-19 15:25:00,149.63,149.7,149.53,149.64,4972.0,143.2897,143.3567,143.194,143.2993,4972.0
2022-04-19 15:30:00,149.67,149.8,149.64,149.74,6308.0,143.328,143.4525,143.2993,143.3951,6308.0
2022-04-19 15:35:00,149.7,149.84,149.67,149.8,5229.0,143.3567,143.4908,143.328,143.4525,5229.0
2022-04-19 15:40:00,149.74,149.8,149.48,149.5,8057.0,143.3951,143.4525,143.1461,143.1652,8057.0
2022-04-19 15:45:00,149.48,149.51,149.33,149.41,16644.0,143.1461,143.1748,143.0024,143.079,16644.0
2022-04-19 15:50:00,149.41,149.86,149.31,149.65,50373.0,143.079,143.51,142.9833,143.3089,50373.0
2022-04-19 15:55:00,149.55,149.81,149.34,149.71,41672.0,143.2131,143.4621,143.012,143.3663,41672.0
2022-04-20 09:30:00,151.23,151.46,150.88,151.32,18997.0,144.8219,145.0422,144.4867,144.9081,18997.0
2022-04-20 09:35:00,151.38,152.42,151.23,152.37,7931.0,144.9656,145.9615,144.8219,145.9136,7931.0
2022-04-20 09:40:00,152.38,153.2,152.33,152.69,49319.0,145.9232,146.7084,145.8753,146.2201,49319.0
2022-04-20 09:45:00,152.58,152.88,152.5,152.75,18894.0,146.1147,146.402,146.0381,146.2775,18894.0
2022-04-20 09:50:00,152.81,153.38,152.71,153.3,10470.0,146.335,146.8808,146.2392,146.8042,10470.0
2022-04-20 09:55:00,153.23,154.27,153.15,154.0,38020.0,146.7372,147.7331,146.6606,147.4745,38020.0
2022-04-20 10:00:00,153.96,154.15,153.79,153.98,29277.0,147.4362,147.6182,147.2734,147.4554,29277.0
2022-04-20 10:05:00,153.9,154.06,153.34,154.05,33973.0,147.3788,147.532,146.8425,147.5224,33973.0
2022-04-20 10:10:00,154.06,154.83,153.98,154.66,19395.0,147.532,148.2694,147.4554,148.1066,19395.0
2022-04-20 10:15:00,154.63,154.92,154.24,154.27,43548.0,148.0779,148.3556,147.7044,147.7331,43548.0
2022-04-20 10:20:00,154.35,154.67,154.34,154.43,47760.0,147.8097,148.1162,147.8001,147.8863,47760.0
2022-04-20 10:25:00,154.45,154.67,154.38,154.49,29191.0,147.9055,148.1162,147.8384,147.9438,29191.0
2022-04-20 10:30:00,154.49,154.73,154.11,154.73,11225.0,147.9438,148.1736,147.5799,148.1736,11225.0
2022-04-20 10:35:00,154.83,155.3,154.83,155.15,10245.0,148.2694,148.7195,148.2694,148.5758,10245.0
2022-04-20 10:40:00,155.23,155.47,155.1,155.2,14195.0,148.6524,148.8823,148.5279,148.6237,14195.0
2022-04-20 10:45:00,155.18,155.32,154.99,155.12,14527.0,148.6045,148.7386,148.4226,148.5471,14527.0
2022-04-20 10:50:00,155.08,155.41,155.07,155.4,11423.0,148.5088,148.8248,148.4992,148.8152,11423.0
2022-04-20 10:55:00,155.42,155.49,154.84,155.01,8911.0,148.8344,148.9014,148.279,148.4417,8911.0
2022-04-20 11:00:00,154.96,154.96,154.58,154.82,9968.0,148.3939,148.3939,148.03,148.2598,9968.0
2022-04-20 11:05:00,154.89,155.01,154.7,154.76,4251.0,148.3268,148.4417,148.1449,148.2023,4251.0
2022-04-20 11:10:00,154.71,154.96,154.55,154.96,5180.0,148.1545,148.3939,148.0012,148.3939,5180.0
2022-04-20 11:15:00,154.98,155.0,154.8,154.8,7098.0,148.413,148.4322,148.2406,148.2406,7098.0
2022-04-20 11:20:00,154.77,154.98,154.75,154.92,7032.0,148.2119,148.413,148.1928,148.3556,7032.0
2022-04-20 11:25:00,154.94,155.0,154.7,154.88,3700.0,148.3747,148.4322,148.1449,148.3173,3700.0
2022-04-20 11:30:00,154.83,154.98,154.79,154.85,5990.0,148.2694,148.413,148.2311,148.2885,5990.0
2022-04-20 11:35:00,154.9,155.1,154.86,154.96,9434.0,148.3364,148.5279,148.2981,148.3939,9434.0
2022-04-20 11:40:00,154.83,155.0,154.83,155.0,4377.0,148.2694,148.4322,148.2694,148.4322,4377.0
2022-04-20 11:45:00,155.02,155.14,154.77,154.84,7085.0,148.4513,148.5662,148.2119,148.279,7085.0
2022-04-20 11:50:00,154.87,154.93,154.67,154.87,6209.0,148.3077,148.3651,148.1162,148.3077,6209.0
2022-04-20 11:55:00,154.87,155.1,154.85,155.0,4644.0,148.3077,148.5279,148.2885,148.4322,4644.0
2022-04-20 12:00:00,154.97,155.1,154.87,154.94,5136.0,148.4034,148.5279,148.3077,148.3747,5136.0
2022-04-20 12:05:00,155.0,155.07,154.78,154.95,3391.0,148.4322,148.4992,148.2215,148.3843,3391.0
2022-04-20 12:10:00,154.95,154.98,154.56,154.73,4688.0,148.3843,148.413,148.0108,148.1736,4688.0
2022-04-20 12:15:00,154.69,154.71,154.54,154.67,10178.0,148.1353,148.1545,147.9917,148.1162,10178.0
2022-04-20 12:20:00,154.64,154.88,154.47,154.88,5983.0,148.0874,148.3173,147.9246,148.3173,5983.0
2022-04-20 12:25:00,154.88,154.88,154.64,154.77,3848.0,148.3173,148.3173,148.0874,148.2119,3848.0
2022-04-20 12:30:00,154.72,155.07,154.66,155.0,6668.0,148.164,148.4992,148.1066,148.4322,6668.0
2022-04-20 12:35:00,154.97,155.3,154.88,155.2,6900.0,148.4034,148.7195,148.3173,148.6237,6900.0
2022-04-20 12:40:00,155.22,155.29,155.17,155.29,6496.0,148.6429,148.7099,148.595,148.7099,6496.0
2022-04-20 12:45:00,155.28,155.36,155.21,155.25,7956.0,148.7003,148.7769,148.6333,148.6716,7956.0
2022-04-20 12:50:00,155.28,155.35,155.21,155.23,7633.0,148.7003,148.7673,148.6333,148.6524,7633.0
2022-04-20 12:55:00,155.26,155.31,155.21,155.25,4284.0,148.6812,148.729,148.6333,148.6716,4284.0
2022-04-20 13:00:00,155.25,155.6,155.22,155.54,10589.0,148.6716,149.0067,148.6429,148.9493,10589.0
2022-04-20 13:05:00,155.62,155.74,155.32,155.37,7328.0,149.0259,149.1408,148.7386,148.7865,7328.0
2022-04-20 13:10:00,155.38,155.79,155.34,155.65,7734.0,148.7961,149.1887,148.7578,149.0546,7734.0
2022-04-20 13:15:00,155.66,155.76,155.43,155.49,12283.0,149.0642,149.16,148.844,148.9014,12283.0
2022-04-20 13:20:00,155.41,155.58,155.4,155.49,4434.0,148.8248,148.9876,148.8152,148.9014,4434.0
2022-04-20 13:25:00,155.49,155.56,155.43,155.54,11098.0,148.9014,148.9684,148.844,148.9493,11098.0
2022-04-20 13:30:00,155.48,155.64,155.35,155.42,5794.0,148.8918,149.0451,148.7673,148.8344,5794.0
2022-04-20 13:35:00,155.47,155.6,155.41,155.42,6870.0,148.8823,149.0067,148.8248,148.8344,6870.0
2022-04-20 13:40:00,155.39,155.66,155.35,155.55,6961.0,148.8056,149.0642,148.7673,148.9589,6961.0
2022-04-20 13:45:00,155.56,155.81,155.55,155.66,9859.0,148.9684,149.2079,148.9589,149.0642,9859.0
2022-04-20 13:50:00,155.63,155.69,155.45,155.45,6100.0,149.0355,149.0929,148.8631,148.8631,6100.0
2022-04-20 13:55:00,155.44,155.48,155.25,155.47,16427.0,148.8535,148.8918,148.6716,148.8823,16427.0
2022-04-20 14:00:00,155.5,155.77,155.5,155.74,7510.0,148.911,149.1695,148.911,149.1408,7510.0
2022-04-20 14:05:00,155.73,155.79,155.49,155.63,6888.0,149.1312,149.1887,148.9014,149.0355,6888.0
2022-04-20 14:10:00,155.58,155.7,155.56,155.69,6140.0,148.9876,149.1025,148.9684,149.0929,6140.0
2022-04-20 14:15:00,155.68,155.84,155.63,155.66,9909.0,149.0834,149.2366,149.0355,149.0642,9909.0
2022-04-20 14:20:00,155.66,155.66,155.47,155.48,9841.0,149.0642,149.0642,148.8823,148.8918,9841.0
2022-04-20 14:25:00,155.45,155.53,155.34,155.38,10332.0,148.8631,148.9397,148.7578,148.7961,10332.0
2022-04-20 14:30:00,155.36,155.41,155.31,155.36,5701.0,148.7769,148.8248,148.729,148.7769,5701.0
2022-04-20 14:35:00,155.35,155.35,155.14,155.19,10413.0,148.7673,148.7673,148.5662,148.6141,10413.0
2022-04-20 14:40:00,155.18,155.23,155.03,155.1,9688.0,148.6045,148.6524,148.4609,148.5279,9688.0
2022-04-20 14:45:00,155.11,155.23,155.1,155.16,7495.0,148.5375,148.6524,148.5279,148.5854,7495.0
2022-04-20 14:50:00,155.16,155.16,154.72,154.75,12926.0,148.5854,148.5854,148.164,148.1928,12926.0
2022-04-20 14:55:00,154.76,155.03,154.69,154.95,12218.0,148.2023,148.4609,148.1353,148.3843,12218.0
2022-04-20 15:00:00,154.98,155.25,154.94,155.22,10627.0,148.413,148.6716,148.3747,148.6429,10627.0
2022-04-20 15:05:00,155.19,155.21,155.03,155.21,9289.0,148.6141,148.6333,148.4609,148.6333,9289.0
2022-04-20 15:10:00,155.2,155.34,155.12,155.26,8158.0,148.6237,148.7578,148.5471,148.6812,8158.0
2022-04-20 15:15:00,155.29,155.3,155.14,155.16,6520.0,148.7099,148.7195,148.5662,148.5854,6520.0
2022-04-20 15:20:00,155.17,155.24,155.1,155.18,9862.0,148.595,148.662,148.5279,148.6045,9862.0
2022-04-20 15:25:00,155.25,155.36,155.16,155.22,7363.0,148.6716,148.7769,148.5854,148.6429,7363.0
2022-04-20 15:30:00,155.26,155.29,154.86,154.95,13679.0,148.6812,148.7099,148.2981,148.3843,13679.0
2022-04-20 15:35:00,154.95,155.02,154.86,154.95,11928.0,148.3843,148.4513,148.2981,148.3843,11928.0
2022-04-20 15:40:00,154.94,155.04,154.85,155.01,15328.0,148.3747,148.4705,148.2885,148.4417,15328.0
2022-04-20 15:45:00,155.03,155.23,155.01,155.17,29290.0,148.4609,148.6524,148.4417,148.595,29290.0
2022-04-20 15:50:00,155.16,155.25,154.65,154.69,32945.0,148.5854,148.6716,148.097,148.1353,32945.0
2022-04-20 15:55:00,154.73,154.76,154.45,154.55,78595.0,148.1736,148.2023,147.9055,148.0012,78595.0
2022-04-21 09:30:00,157.85,158.32,157.43,157.91,75406.0,151.1614,151.6115,150.7592,151.2189,75406.0
2022-04-21 09:35:00,157.79,157.89,156.8,156.8,6824.0,151.104,151.1997,150.1559,150.1559,6824.0
2022-04-21 09:40:00,156.62,157.18,156.43,157.15,12072.0,149.9835,150.5198,149.8016,150.4911,12072.0
2022-04-21 09:45:00,156.92,157.64,156.83,157.55,14057.0,150.2708,150.9603,150.1846,150.8741,14057.0
2022-04-21 09:50:00,157.61,158.29,157.61,158.2,24896.0,150.9316,151.5828,150.9316,151.4966,24896.0
2022-04-21 09:55:00,158.19,158.44,158.16,158.21,8911.0,151.487,151.7264,151.4583,151.5062,8911.0
2022-04-21 10:00:00,158.06,158.2,157.73,158.03,15322.0,151.3625,151.4966,151.0465,151.3338,15322.0
2022-04-21 10:05:00,157.99,158.24,157.85,158.07,14479.0,151.2955,151.5349,151.1614,151.3721,14479.0
2022-04-21 10:10:00,158.03,158.29,157.97,158.15,9198.0,151.3338,151.5828,151.2763,151.4487,9198.0
2022-04-21 10:15:00,158.14,158.58,157.94,158.49,12758.0,151.4391,151.8605,151.2476,151.7743,12758.0
2022-04-21 10:20:00,158.46,158.5,157.94,157.97,10369.0,151.7456,151.7839,151.2476,151.2763,10369.0
2022-04-21 10:25:00,157.8,158.13,157.63,158.13,7678.0,151.1135,151.4295,150.9507,151.4295,7678.0
2022-04-21 10:30:00,158.06,158.06,157.82,158.0,7618.0,151.3625,151.3625,151.1327,151.3051,7618.0
2022-04-21 10:35:00,158.06,158.07,157.55,157.62,5313.0,151.3625,151.3721,150.8741,150.9412,5313.0
2022-04-21 10:40:00,157.53,157.56,157.04,157.34,10192.0,150.855,150.8837,150.3857,150.673,10192.0
2022-04-21 10:45:00,157.27,157.27,156.59,156.66,6587.0,150.606,150.606,149.9548,150.0218,6587.0
2022-04-21 10:50:00,156.72,156.77,156.51,156.72,5375.0,150.0793,150.1272,149.8782,150.0793,5375.0
2022-04-21 10:55:00,156.7,157.35,156.7,157.3,16104.0,150.0601,150.6826,150.0601,150.6347,16104.0
2022-04-21 11:00:00,157.25,157.4,156.98,156.98,17030.0,150.5868,150.7305,150.3283,150.3283,17030.0
2022-04-21 11:05:00,156.96,157.05,156.55,156.6,10612.0,150.3091,150.3953,149.9165,149.9644,10612.0
2022-04-21 11:10:00,156.65,157.1,156.63,156.81,13390.0,150.0123,150.4432,149.9931,150.1655,13390.0
2022-04-21 11:15:00,156.71,156.71,155.88,156.03,9768.0,150.0697,150.0697,149.2749,149.4185,9768.0
2022-04-21 11:20:00,156.03,156.03,155.55,155.65,6172.0,149.4185,149.4185,148.9589,149.0546,6172.0
2022-04-21 11:25:00,155.48,155.73,155.19,155.31,12119.0,148.8918,149.1312,148.6141,148.729,12119.0
2022-04-21 11:30:00,155.31,155.37,155.1,155.32,6529.0,148.729,148.7865,148.5279,148.7386,6529.0
2022-04-21 11:35:00,155.35,155.41,155.03,155.13,4892.0,148.7673,148.8248,148.4609,148.5567,4892.0
2022-04-21 11:40:00,155.09,155.26,154.81,154.82,10561.0,148.5184,148.6812,148.2502,148.2598,10561.0
2022-04-21 11:45:00,154.82,154.92,154.62,154.84,13802.0,148.2598,148.3556,148.0683,148.279,13802.0
2022-04-21 11:50:00,154.79,155.16,154.78,154.87,4785.0,148.2311,148.5854,148.2215,148.3077,4785.0
2022-04-21 11:55:00,154.84,155.01,154.74,154.87,5072.0,148.279,148.4417,148.1832,148.3077,5072.0
2022-04-21 12:00:00,154.9,155.13,154.59,154.59,11218.0,148.3364,148.5567,148.0395,148.0395,11218.0
2022-04-21 12:05:00,154.58,154.7,154.05,154.24,10013.0,148.03,148.1449,147.5224,147.7044,10013.0
2022-04-21 12:10:00,154.19,154.56,154.15,154.53,5989.0,147.6565,148.0108,147.6182,147.9821,5989.0
2022-04-21 12:15:00,154.56,155.17,154.56,155.01,9104.0,148.0108,148.595,148.0108,148.4417,9104.0
2022-04-21 12:20:00,155.0,155.03,154.66,154.69,5956.0,148.4322,148.4609,148.1066,148.1353,5956.0
2022-04-21 12:25:00,154.7,155.11,154.65,154.88,6640.0,148.1449,148.5375,148.097,148.3173,6640.0
2022-04-21 12:30:00,154.86,155.21,154.83,155.14,10132.0,148.2981,148.6333,148.2694,148.5662,10132.0
2022-04-21 12:35:00,155.16,155.25,154.82,154.91,10274.0,148.5854,148.6716,148.2598,148.346,10274.0
2022-04-21 12:40:00,154.91,155.03,154.66,154.84,8712.0,148.346,148.4609,148.1066,148.279,8712.0
2022-04-21 12:45:00,154.79,154.92,154.58,154.64,8333.0,148.2311,148.3556,148.03,148.0874,8333.0
2022-04-21 12:50:00,154.56,154.56,153.99,154.13,15531.0,148.0108,148.0108,147.465,147.599,15531.0
2022-04-21 12:55:00,154.3,154.5,154.24,154.25,4334.0,147.7618,147.9534,147.7044,147.714,4334.0
2022-04-21 13:00:00,154.23,154.26,153.95,153.98,3886.0,147.6948,147.7235,147.4267,147.4554,3886.0
2022-04-21 13:05:00,153.94,153.94,153.73,153.92,4692.0,147.4171,147.4171,147.216,147.3979,4692.0
2022-04-21 13:10:00,153.88,154.04,153.85,153.88,2720.0,147.3596,147.5129,147.3309,147.3596,2720.0
2022-04-21 13:15:00,153.88,153.88,153.45,153.57,5027.0,147.3596,147.3596,146.9479,147.0628,5027.0
2022-04-21 13:20:00,153.6,154.08,153.6,153.88,3340.0,147.0915,147.5512,147.0915,147.3596,3340.0
2022-04-21 13:25:00,153.72,154.0,153.68,153.99,4300.0,147.2064,147.4745,147.1681,147.465,4300.0
2022-04-21 13:30:00,153.99,154.34,153.96,154.17,8451.0,147.465,147.8001,147.4362,147.6373,8451.0
2022-04-21 13:35:00,154.19,154.28,154.03,154.22,9131.0,147.6565,147.7427,147.5033,147.6852,9131.0
2022-04-21 13:40:00,154.21,154.48,154.17,154.45,5996.0,147.6756,147.9342,147.6373,147.9055,5996.0
2022-04-21 13:45:00,154.44,154.93,154.38,154.69,7243.0,147.8959,148.3651,147.8384,148.1353,7243.0
2022-04-21 13:50:00,154.63,154.63,154.31,154.33,5847.0,148.0779,148.0779,147.7714,147.7906,5847.0
2022-04-21 13:55:00,154.37,154.41,153.87,153.87,3596.0,147.8289,147.8672,147.3501,147.3501,3596.0
2022-04-21 14:00:00,153.83,153.83,153.3,153.36,4403.0,147.3117,147.3117,146.8042,146.8617,4403.0
2022-04-21 14:05:00,153.36,153.54,153.28,153.54,5230.0,146.8617,147.034,146.7851,147.034,5230.0
2022-04-21 14:10:00,153.58,153.75,153.55,153.61,5468.0,147.0723,147.2351,147.0436,147.1011,5468.0
2022-04-21 14:15:00,153.58,153.58,153.34,153.44,3845.0,147.0723,147.0723,146.8425,146.9383,3845.0
2022-04-21 14:20:00,153.47,153.56,153.15,153.16,11249.0,146.967,147.0532,146.6606,146.6701,11249.0
2022-04-21 14:25:00,153.12,153.5,153.12,153.43,5714.0,146.6318,146.9957,146.6318,146.9287,5714.0
2022-04-21 14:30:00,153.35,153.77,153.34,153.65,5654.0,146.8521,147.2543,146.8425,147.1394,5654.0
2022-04-21 14:35:00,153.64,153.96,153.46,153.56,5069.0,147.1298,147.4362,146.9574,147.0532,5069.0
2022-04-21 14:40:00,153.57,153.59,153.25,153.29,11591.0,147.0628,147.0819,146.7563,146.7946,11591.0
2022-04-21 14:45:00,153.32,153.64,153.32,153.46,14792.0,146.8234,147.1298,146.8234,146.9574,14792.0
2022-04-21 14:50:00,153.52,153.65,153.45,153.49,10211.0,147.0149,147.1394,146.9479,146.9862,10211.0
2022-04-21 14:55:00,153.46,153.46,153.17,153.31,7299.0,146.9574,146.9574,146.6797,146.8138,7299.0
2022-04-21 15:00:00,153.3,153.3,153.03,153.03,4658.0,146.8042,146.8042,146.5456,146.5456,4658.0
2022-04-21 15:05:00,153.02,153.07,152.65,152.67,10580.0,146.5361,146.584,146.1817,146.2009,10580.0
2022-04-21 15:10:00,152.7,153.12,152.64,153.12,12000.0,146.2296,146.6318,146.1722,146.6318,12000.0
2022-04-21 15:15:00,153.16,153.42,153.11,153.42,6003.0,146.6701,146.9191,146.6223,146.9191,6003.0
2022-04-21 15:20:00,153.39,153.51,153.34,153.5,19757.0,146.8904,147.0053,146.8425,146.9957,19757.0
2022-04-21 15:25:00,153.46,153.92,153.19,153.86,16720.0,146.9574,147.3979,146.6989,147.3405,16720.0
2022-04-21 15:30:00,153.83,153.85,153.34,153.35,14030.0,147.3117,147.3309,146.8425,146.8521,14030.0
2022-04-21 15:35:00,153.31,153.32,153.06,153.28,11139.0,146.8138,146.8234,146.5744,146.7851,11139.0
2022-04-21 15:40:00,153.29,153.36,152.94,153.14,76313.0,146.7946,146.8617,146.4595,146.651,76313.0
2022-04-21 15:45:00,153.13,153.19,152.57,152.63,35484.0,146.6414,146.6989,146.1051,146.1626,35484.0
2022-04-21 15:50:00,152.66,153.3,152.66,153.06,62245.0,146.1913,146.8042,146.1913,146.5744,62245.0
2022-04-21 15:55:00,153.06,153.09,152.72,152.8,107237.0,146.5744,146.6031,146.2488,146.3254,107237.0
2022-04-22 09:30:00,152.09,152.11,151.56,151.56,12438.0,145.6455,145.6646,145.1379,145.1379,12438.0
2022-04-22 09:35:00,151.43,151.47,150.53,150.61,4531.0,145.0134,145.0517,144.1516,144.2282,4531.0
2022-04-22 09:40:00,150.55,150.55,149.89,150.14,9284.0,144.1707,144.1707,143.5387,143.7781,9284.0
2022-04-22 09:45:00,150.22,150.76,150.11,150.69,3495.0,143.8547,144.3718,143.7494,144.3048,3495.0
2022-04-22 09:50:00,150.83,150.92,150.25,150.42,4205.0,144.4389,144.5251,143.8834,144.0462,4205.0
2022-04-22 09:55:00,150.36,150.37,149.53,149.55,7162.0,143.9888,143.9984,143.194,143.2131,7162.0
2022-04-22 10:00:00,149.55,150.27,149.41,150.11,11656.0,143.2131,143.9026,143.079,143.7494,11656.0
2022-04-22 10:05:00,150.14,150.44,149.74,149.74,4450.0,143.7781,144.0654,143.3951,143.3951,4450.0
2022-04-22 10:10:00,149.74,149.76,149.53,149.59,3412.0,143.3951,143.4142,143.194,143.2514,3412.0
2022-04-22 10:15:00,149.59,149.62,149.04,149.05,7979.0,143.2514,143.2801,142.7247,142.7343,7979.0
2022-04-22 10:20:00,148.98,149.36,148.87,149.32,7356.0,142.6673,143.0312,142.5619,142.9929,7356.0
2022-04-22 10:25:00,149.28,149.91,149.26,149.8,10444.0,142.9545,143.5579,142.9354,143.4525,10444.0
2022-04-22 10:30:00,149.9,149.9,149.44,149.7,5140.0,143.5483,143.5483,143.1078,143.3567,5140.0
2022-04-22 10:35:00,149.67,150.0,149.42,149.55,5081.0,143.328,143.644,143.0886,143.2131,5081.0
2022-04-22 10:40:00,149.48,149.56,149.03,149.12,3988.0,143.1461,143.2227,142.7151,142.8013,3988.0
2022-04-22 10:45:00,149.16,149.6,149.05,149.42,6187.0,142.8396,143.261,142.7343,143.0886,6187.0
2022-04-22 10:50:00,149.35,149.43,149.18,149.32,4520.0,143.0216,143.0982,142.8588,142.9929,4520.0
2022-04-22 10:55:00,149.26,149.72,149.26,149.62,5440.0,142.9354,143.3759,142.9354,143.2801,5440.0
2022-04-22 11:00:00,149.65,150.03,149.65,149.69,7359.0,143.3089,143.6728,143.3089,143.3472,7359.0
2022-04-22 11:05:00,149.73,150.36,149.64,150.36,6976.0,143.3855,143.9888,143.2993,143.9888,6976.0
2022-04-22 11:10:00,150.25,150.29,150.04,150.22,3070.0,143.8834,143.9217,143.6823,143.8547,3070.0
2022-04-22 11:15:00,150.22,150.22,149.92,150.09,3601.0,143.8547,143.8547,143.5674,143.7302,3601.0
2022-04-22 11:20:00,150.15,150.27,150.13,150.21,4166.0,143.7877,143.9026,143.7685,143.8451,4166.0
2022-04-22 11:25:00,150.17,150.17,150.01,150.05,3643.0,143.8068,143.8068,143.6536,143.6919,3643.0
2022-04-22 11:30:00,150.05,150.38,150.04,150.21,4124.0,143.6919,144.0079,143.6823,143.8451,4124.0
2022-04-22 11:35:00,150.1,150.15,150.03,150.08,3225.0,143.7398,143.7877,143.6728,143.7206,3225.0
2022-04-22 11:40:00,150.16,150.29,150.15,150.15,3270.0,143.7973,143.9217,143.7877,143.7877,3270.0
2022-04-22 11:45:00,150.06,150.26,150.04,150.16,2660.0,143.7015,143.893,143.6823,143.7973,2660.0
2022-04-22 11:50:00,150.12,150.21,150.04,150.14,2183.0,143.759,143.8451,143.6823,143.7781,2183.0
2022-04-22 11:55:00,150.14,150.35,150.1,150.24,4422.0,143.7781,143.9792,143.7398,143.8739,4422.0
2022-04-22 12:00:00,150.19,150.21,150.09,150.11,1197.0,143.826,143.8451,143.7302,143.7494,1197.0
2022-04-22 12:05:00,150.32,150.41,150.15,150.15,1684.0,143.9505,144.0367,143.7877,143.7877,1684.0
2022-04-22 12:10:00,150.01,150.3,150.01,150.3,3214.0,143.6536,143.9313,143.6536,143.9313,3214.0
2022-04-22 12:15:00,150.2,150.41,150.2,150.37,2003.0,143.8356,144.0367,143.8356,143.9984,2003.0
2022-04-22 12:20:00,150.43,150.57,150.42,150.56,2168.0,144.0558,144.1899,144.0462,144.1803,2168.0
2022-04-22 12:25:00,150.6,150.62,150.37,150.42,3385.0,144.2186,144.2378,143.9984,144.0462,3385.0
2022-04-22 12:30:00,150.43,150.51,150.36,150.43,2000.0,144.0558,144.1324,143.9888,144.0558,2000.0
2022-04-22 12:35:00,150.4,150.56,150.3,150.31,7573.0,144.0271,144.1803,143.9313,143.9409,7573.0
2022-04-22 12:40:00,150.33,150.42,150.32,150.38,2086.0,143.9601,144.0462,143.9505,144.0079,2086.0
2022-04-22 12:45:00,150.36,150.46,150.36,150.43,2345.0,143.9888,144.0845,143.9888,144.0558,2345.0
2022-04-22 12:50:00,150.48,150.48,150.27,150.27,3204.0,144.1037,144.1037,143.9026,143.9026,3204.0
2022-04-22 12:55:00,150.19,150.19,150.05,150.13,2639.0,143.826,143.826,143.6919,143.7685,2639.0
2022-04-22 13:00:00,150.1,150.11,149.94,149.95,2401.0,143.7398,143.7494,143.5866,143.5962,2401.0
2022-04-22 13:05:00,149.95,150.08,149.95,150.0,2871.0,143.5962,143.7206,143.5962,143.644,2871.0
2022-04-22 13:10:00,150.0,150.12,149.91,150.07,3109.0,143.644,143.759,143.5579,143.7111,3109.0
2022-04-22 13:15:00,150.01,150.25,150.0,150.19,1823.0,143.6536,143.8834,143.644,143.826,1823.0
2022-04-22 13:20:00,150.04,150.04,149.59,149.65,2500.0,143.6823,143.6823,143.2514,143.3089,2500.0
2022-04-22 13:25:00,149.61,150.01,149.6,150.0,2687.0,143.2706,143.6536,143.261,143.644,2687.0
2022-04-22 13:30:00,149.91,149.97,149.84,149.87,1731.0,143.5579,143.6153,143.4908,143.5195,1731.0
2022-04-22 13:35:00,149.82,149.84,149.63,149.72,2876.0,143.4717,143.4908,143.2897,143.3759,2876.0
2022-04-22 13:40:00,149.7,149.94,149.65,149.91,2963.0,143.3567,143.5866,143.3089,143.5579,2963.0
2022-04-22 13:45:00,149.94,149.98,149.89,149.89,1859.0,143.5866,143.6249,143.5387,143.5387,1859.0
2022-04-22 13:50:00,149.82,149.93,149.74,149.74,6800.0,143.4717,143.577,143.3951,143.3951,6800.0
2022-04-22 13:55:00,149.76,149.76,149.67,149.69,2974.0,143.4142,143.4142,143.328,143.3472,2974.0
2022-04-22 14:00:00,149.66,149.74,149.55,149.56,5221.0,143.3184,143.3951,143.2131,143.2227,5221.0
2022-04-22 14:05:00,149.58,149.63,149.45,149.5,2425.0,143.2418,143.2897,143.1173,143.1652,2425.0
2022-04-22 14:10:00,149.47,149.61,149.38,149.39,2938.0,143.1365,143.2706,143.0503,143.0599,2938.0
2022-04-22 14:15:00,149.36,149.81,149.35,149.79,4901.0,143.0312,143.4621,143.0216,143.4429,4901.0
2022-04-22 14:20:00,149.76,149.79,149.68,149.68,2377.0,143.4142,143.4429,143.3376,143.3376,2377.0
2022-04-22 14:25:00,149.63,149.69,149.6,149.62,3488.0,143.2897,143.3472,143.261,143.2801,3488.0
2022-04-22 14:30:00,149.67,149.69,149.34,149.34,2067.0,143.328,143.3472,143.012,143.012,2067.0
2022-04-22 14:35:00,149.33,149.35,149.15,149.18,4257.0,143.0024,143.0216,142.8301,142.8588,4257.0
2022-04-22 14:40:00,149.2,149.31,149.07,149.22,4525.0,142.8779,142.9833,142.7534,142.8971,4525.0
2022-04-22 14:45:00,149.24,149.26,149.11,149.14,2900.0,142.9162,142.9354,142.7917,142.8205,2900.0
2022-04-22 14:50:00,149.17,149.22,149.01,149.01,5949.0,142.8492,142.8971,142.696,142.696,5949.0
2022-04-22 14:55:00,149.03,149.03,148.83,148.97,5201.0,142.7151,142.7151,142.5236,142.6577,5201.0
2022-04-22 15:00:00,149.03,149.06,148.91,148.94,3435.0,142.7151,142.7439,142.6002,142.629,3435.0
2022-04-22 15:05:00,148.91,149.01,148.82,148.82,3657.0,142.6002,142.696,142.514,142.514,3657.0
2022-04-22 15:10:00,148.72,149.4,148.72,149.38,6704.0,142.4183,143.0695,142.4183,143.0503,6704.0
2022-04-22 15:15:00,149.31,149.67,149.27,149.55,3919.0,142.9833,143.328,142.945,143.2131,3919.0
2022-04-22 15:20:00,149.6,149.6,149.27,149.27,1904.0,143.261,143.261,142.945,142.945,1904.0
2022-04-22 15:25:00,149.21,149.36,149.21,149.36,6151.0,142.8875,143.0312,142.8875,143.0312,6151.0
2022-04-22 15:30:00,149.38,149.88,149.37,149.86,8162.0,143.0503,143.5291,143.0407,143.51,8162.0
2022-04-22 15:35:00,149.97,150.03,149.78,149.88,8476.0,143.6153,143.6728,143.4334,143.5291,8476.0
2022-04-22 15:40:00,149.91,150.06,149.75,149.84,12223.0,143.5579,143.7015,143.4046,143.4908,12223.0
2022-04-22 15:45:00,149.76,149.8,149.25,149.31,14720.0,143.4142,143.4525,142.9258,142.9833,14720.0
2022-04-22 15:50:00,149.25,149.3,148.68,148.73,30371.0,142.9258,142.9737,142.38,142.4279,30371.0
2022-04-22 15:55:00,148.73,148.98,148.57,148.93,113395.0,142.4279,142.6673,142.2746,142.6194,113395.0
2022-04-25 09:30:00,147.4,147.69,146.59,146.85,21368.0,141.1542,141.4319,140.3785,140.6275,21368.0
2022-04-25 09:35:00,146.64,147.33,146.64,146.9,9826.0,140.4264,141.0872,140.4264,140.6754,9826.0
2022-04-25 09:40:00,146.71,147.02,145.63,145.78,7899.0,140.4934,140.7903,139.4592,139.6029,7899.0
2022-04-25 09:45:00,145.75,145.91,145.38,145.83,9990.0,139.5741,139.7273,139.2198,139.6507,9990.0
2022-04-25 09:50:00,145.86,146.58,145.84,146.1,6336.0,139.6795,140.369,139.6603,139.9093,6336.0
2022-04-25 09:55:00,145.94,146.06,145.15,145.38,5236.0,139.7561,139.871,138.9995,139.2198,5236.0
2022-04-25 10:00:00,145.19,145.25,144.65,144.75,9384.0,139.0379,139.0953,138.5207,138.6165,9384.0
2022-04-25 10:05:00,144.73,145.2,144.56,145.06,8099.0,138.5973,139.0474,138.4345,138.9134,8099.0
2022-04-25 10:10:00,144.86,145.09,144.4,144.75,11840.0,138.7218,138.9421,138.2813,138.6165,11840.0
2022-04-25 10:15:00,145.0,145.51,144.92,145.28,8114.0,138.8559,139.3443,138.7793,139.124,8114.0
2022-04-25 10:20:00,145.39,145.44,145.01,145.44,1718.0,139.2294,139.2773,138.8655,139.2773,1718.0
2022-04-25 10:25:00,145.8,145.81,145.59,145.74,1388.0,139.622,139.6316,139.4209,139.5645,1388.0
2022-04-25 10:30:00,145.73,146.44,145.72,146.44,2226.0,139.555,140.2349,139.5454,140.2349,2226.0
2022-04-25 10:35:00,146.43,146.57,146.25,146.3,4131.0,140.2253,140.3594,140.0529,140.1008,4131.0
2022-04-25 10:40:00,146.22,146.27,145.88,146.27,4404.0,140.0242,140.0721,139.6986,140.0721,4404.0
2022-04-25 10:45:00,146.37,146.9,146.29,146.89,5166.0,140.1679,140.6754,140.0912,140.6658,5166.0
2022-04-25 10:50:00,146.86,146.93,146.14,146.14,3289.0,140.6371,140.7041,139.9476,139.9476,3289.0
2022-04-25 10:55:00,146.23,146.38,146.06,146.16,5200.0,140.0338,140.1774,139.871,139.9668,5200.0
2022-04-25 11:00:00,146.24,146.32,146.05,146.19,2378.0,140.0434,140.12,139.8614,139.9955,2378.0
2022-04-25 11:05:00,146.16,146.49,146.1,146.48,4840.0,139.9668,140.2828,139.9093,140.2732,4840.0
2022-04-25 11:10:00,146.43,146.53,146.16,146.38,4241.0,140.2253,140.3211,139.9668,140.1774,4241.0
2022-04-25 11:15:00,146.28,146.45,146.03,146.41,4325.0,140.0817,140.2445,139.8423,140.2062,4325.0
2022-04-25 11:20:00,146.56,146.74,146.55,146.67,3572.0,140.3498,140.5222,140.3402,140.4551,3572.0
2022-04-25 11:25:00,146.6,147.11,146.6,146.97,9716.0,140.3881,140.8765,140.3881,140.7424,9716.0
2022-04-25 11:30:00,147.03,147.07,146.69,146.9,20429.0,140.7999,140.8382,140.4743,140.6754,20429.0
2022-04-25 11:35:00,146.93,147.26,146.93,147.12,15989.0,140.7041,141.0201,140.7041,140.8861,15989.0
2022-04-25 11:40:00,147.12,147.16,146.94,147.09,8074.0,140.8861,140.9244,140.7137,140.8573,8074.0
2022-04-25 11:45:00,147.03,147.03,146.42,146.45,3314.0,140.7999,140.7999,140.2157,140.2445,3314.0
2022-04-25 11:50:00,146.33,146.42,145.95,145.97,3257.0,140.1295,140.2157,139.7656,139.7848,3257.0
2022-04-25 11:55:00,145.96,146.53,145.93,146.51,6014.0,139.7752,140.3211,139.7465,140.3019,6014.0
2022-04-25 12:00:00,146.51,146.62,146.44,146.62,3833.0,140.3019,140.4073,140.2349,140.4073,3833.0
2022-04-25 12:05:00,146.66,147.48,146.66,147.3,4464.0,140.4456,141.2308,140.4456,141.0584,4464.0
2022-04-25 12:10:00,147.34,147.46,147.09,147.21,5446.0,141.0968,141.2117,140.8573,140.9723,5446.0
2022-04-25 12:15:00,147.17,147.34,146.87,146.94,8628.0,140.934,141.0968,140.6467,140.7137,8628.0
2022-04-25 12:20:00,146.95,147.17,146.95,147.17,4029.0,140.7233,140.934,140.7233,140.934,4029.0
2022-04-25 12:25:00,147.34,147.49,147.34,147.34,1934.0,141.0968,141.2404,141.0968,141.0968,1934.0
2022-04-25 12:30:00,147.3,147.61,147.22,147.54,3247.0,141.0584,141.3553,140.9818,141.2883,3247.0
2022-04-25 12:35:00,147.61,147.76,147.49,147.5,3997.0,141.3553,141.499,141.2404,141.25,3997.0
2022-04-25 12:40:00,147.49,147.49,147.08,147.15,2822.0,141.2404,141.2404,140.8478,140.9148,2822.0
2022-04-25 12:45:00,147.21,147.5,147.2,147.41,3401.0,140.9723,141.25,140.9627,141.1638,3401.0
2022-04-25 12:50:00,147.64,147.65,147.3,147.3,2941.0,141.384,141.3936,141.0584,141.0584,2941.0
2022-04-25 12:55:00,147.19,147.23,147.03,147.19,2509.0,140.9531,140.9914,140.7999,140.9531,2509.0
2022-04-25 13:00:00,147.15,147.28,146.75,146.85,4565.0,140.9148,141.0393,140.5318,140.6275,4565.0
2022-04-25 13:05:00,146.92,147.3,146.84,147.3,4308.0,140.6945,141.0584,140.6179,141.0584,4308.0
2022-04-25 13:10:00,147.3,147.56,147.29,147.47,5214.0,141.0584,141.3074,141.0489,141.2212,5214.0
2022-04-25 13:15:00,147.5,147.59,147.28,147.31,3374.0,141.25,141.3362,141.0393,141.068,3374.0
2022-04-25 13:20:00,147.42,147.48,147.1,147.19,2590.0,141.1734,141.2308,140.8669,140.9531,2590.0
2022-04-25 13:25:00,147.23,147.24,146.79,147.03,6196.0,140.9914,141.001,140.5701,140.7999,6196.0
2022-04-25 13:30:00,147.03,147.26,146.83,146.83,4688.0,140.7999,141.0201,140.6084,140.6084,4688.0
2022-04-25 13:35:00,146.8,146.83,146.65,146.68,2771.0,140.5796,140.6084,140.436,140.4647,2771.0
2022-04-25 13:40:00,146.66,146.95,146.66,146.77,5984.0,140.4456,140.7233,140.4456,140.5509,5984.0
2022-04-25 13:45:00,146.81,146.83,146.65,146.8,3612.0,140.5892,140.6084,140.436,140.5796,3612.0
2022-04-25 13:50:00,146.74,146.82,146.46,146.68,5193.0,140.5222,140.5988,140.254,140.4647,5193.0
2022-04-25 13:55:00,146.6,146.6,146.35,146.47,2918.0,140.3881,140.3881,140.1487,140.2636,2918.0
2022-04-25 14:00:00,146.5,146.51,146.2,146.21,5063.0,140.2923,140.3019,140.0051,140.0146,5063.0
2022-04-25 14:05:00,146.24,147.06,146.23,147.03,8750.0,140.0434,140.8286,140.0338,140.7999,8750.0
2022-04-25 14:10:00,147.05,147.18,146.8,147.08,3785.0,140.819,140.9435,140.5796,140.8478,3785.0
2022-04-25 14:15:00,147.06,147.3,147.06,147.19,4298.0,140.8286,141.0584,140.8286,140.9531,4298.0
2022-04-25 14:20:00,147.19,147.48,147.1,147.41,3436.0,140.9531,141.2308,140.8669,141.1638,3436.0
2022-04-25 14:25:00,147.37,147.61,147.33,147.55,6124.0,141.1255,141.3553,141.0872,141.2979,6124.0
2022-04-25 14:30:00,147.59,147.81,147.57,147.71,5759.0,141.3362,141.5468,141.317,141.4511,5759.0
2022-04-25 14:35:00,147.79,147.82,147.64,147.64,4484.0,141.5277,141.5564,141.384,141.384,4484.0
2022-04-25 14:40:00,147.59,147.68,147.52,147.52,4088.0,141.3362,141.4223,141.2691,141.2691,4088.0
2022-04-25 14:45:00,147.57,147.85,147.47,147.8,4287.0,141.317,141.5851,141.2212,141.5373,4287.0
2022-04-25 14:50:00,147.84,148.25,147.84,148.2,6846.0,141.5756,141.9682,141.5756,141.9203,6846.0
2022-04-25 14:55:00,148.19,148.2,147.95,147.95,4234.0,141.9107,141.9203,141.6809,141.6809,4234.0
2022-04-25 15:00:00,147.92,147.92,147.44,147.53,4227.0,141.6522,141.6522,141.1925,141.2787,4227.0
2022-04-25 15:05:00,147.52,147.66,147.42,147.59,6172.0,141.2691,141.4032,141.1734,141.3362,6172.0
2022-04-25 15:10:00,147.61,147.86,147.6,147.86,4669.0,141.3553,141.5947,141.3457,141.5947,4669.0
2022-04-25 15:15:00,147.88,148.38,147.87,148.36,4101.0,141.6139,142.0927,141.6043,142.0735,4101.0
2022-04-25 15:20:00,148.38,148.75,148.37,148.65,6095.0,142.0927,142.447,142.0831,142.3512,6095.0
2022-04-25 15:25:00,148.71,148.8,148.31,148.7,5217.0,142.4087,142.4949,142.0256,142.3991,5217.0
2022-04-25 15:30:00,148.67,148.79,148.6,148.77,7867.0,142.3704,142.4853,142.3034,142.4662,7867.0
2022-04-25 15:35:00,148.81,149.23,148.78,149.2,6023.0,142.5045,142.9067,142.4757,142.8779,6023.0
2022-04-25 15:40:00,149.21,149.4,149.0,149.31,9597.0,142.8875,143.0695,142.6864,142.9833,9597.0
2022-04-25 15:45:00,149.36,149.57,149.11,149.17,12944.0,143.0312,143.2323,142.7917,142.8492,12944.0
2022-04-25 15:50:00,149.26,149.49,148.96,149.39,25147.0,142.9354,143.1556,142.6481,143.0599,25147.0
2022-04-25 15:55:00,149.36,149.49,149.17,149.46,62322.0,143.0312,143.1556,142.8492,143.1269,62322.0
2022-04-26 09:30:00,147.55,148.24,147.55,148.24,11090.0,141.2979,141.9586,141.2979,141.9586,11090.0
2022-04-26 09:35:00,147.74,148.03,147.46,147.81,9973.0,141.4798,141.7575,141.2117,141.5468,9973.0
2022-04-26 09:40:00,147.82,147.96,147.4,147.4,1370.0,141.5564,141.6905,141.1542,141.1542,1370.0
2022-04-26 09:45:00,147.4,147.58,146.58,147.31,6548.0,141.1542,141.3266,140.369,141.068,6548.0
2022-04-26 09:50:00,147.28,147.74,147.11,147.44,6565.0,141.0393,141.4798,140.8765,141.1925,6565.0
2022-04-26 09:55:00,147.46,147.48,147.09,147.35,7648.0,141.2117,141.2308,140.8573,141.1063,7648.0
2022-04-26 10:00:00,147.3,147.72,147.28,147.72,2590.0,141.0584,141.4606,141.0393,141.4606,2590.0
2022-04-26 10:05:00,147.62,148.15,147.62,148.05,4526.0,141.3649,141.8724,141.3649,141.7767,4526.0
2022-04-26 10:10:00,148.08,148.12,147.5,147.75,10276.0,141.8054,141.8437,141.25,141.4894,10276.0
2022-04-26 10:15:00,147.63,147.77,146.84,146.9,8940.0,141.3745,141.5085,140.6179,140.6754,8940.0
2022-04-26 10:20:00,146.89,147.02,146.52,146.71,3750.0,140.6658,140.7903,140.3115,140.4934,3750.0
2022-04-26 10:25:00,146.65,146.69,146.25,146.48,7555.0,140.436,140.4743,140.0529,140.2732,7555.0
2022-04-26 10:30:00,146.56,146.79,146.24,146.24,2421.0,140.3498,140.5701,140.0434,140.0434,2421.0
2022-04-26 10:35:00,146.43,146.67,146.38,146.39,2654.0,140.2253,140.4551,140.1774,140.187,2654.0
2022-04-26 10:40:00,146.61,146.61,146.11,146.25,4898.0,140.3977,140.3977,139.9189,140.0529,4898.0
2022-04-26 10:45:00,146.27,146.32,146.0,146.06,2646.0,140.0721,140.12,139.8135,139.871,2646.0
2022-04-26 10:50:00,146.01,146.01,145.59,145.81,5245.0,139.8231,139.8231,139.4209,139.6316,5245.0
2022-04-26 10:55:00,145.71,145.82,145.54,145.79,7395.0,139.5358,139.6412,139.373,139.6124,7395.0
2022-04-26 11:00:00,145.79,145.79,145.36,145.39,3633.0,139.6124,139.6124,139.2006,139.2294,3633.0
2022-04-26 11:05:00,145.31,145.31,144.94,144.97,4249.0,139.1528,139.1528,138.7984,138.8272,4249.0
2022-04-26 11:10:00,144.98,145.08,144.76,144.97,2783.0,138.8368,138.9325,138.6261,138.8272,2783.0
2022-04-26 11:15:00,145.04,145.04,144.55,144.55,3870.0,138.8942,138.8942,138.425,138.425,3870.0
2022-04-26 11:20:00,144.54,145.11,144.41,144.97,4479.0,138.4154,138.9612,138.2909,138.8272,4479.0
2022-04-26 11:25:00,144.97,145.19,144.97,145.11,6067.0,138.8272,139.0379,138.8272,138.9612,6067.0
2022-04-26 11:30:00,145.09,145.44,145.06,145.36,7529.0,138.9421,139.2773,138.9134,139.2006,7529.0
2022-04-26 11:35:00,145.3,145.3,144.86,145.12,4180.0,139.1432,139.1432,138.7218,138.9708,4180.0
2022-04-26 11:40:00,145.03,145.03,144.86,145.02,1574.0,138.8846,138.8846,138.7218,138.8751,1574.0
2022-04-26 11:45:00,144.92,145.01,144.83,144.83,1792.0,138.7793,138.8655,138.6931,138.6931,1792.0
2022-04-26 11:50:00,144.83,144.83,144.39,144.39,4179.0,138.6931,138.6931,138.2718,138.2718,4179.0
2022-04-26 11:55:00,144.31,144.55,144.19,144.55,5181.0,138.1951,138.425,138.0802,138.425,5181.0
2022-04-26 12:00:00,144.54,144.74,144.51,144.73,14618.0,138.4154,138.6069,138.3867,138.5973,14618.0
2022-04-26 12:05:00,144.75,145.15,144.71,145.15,18333.0,138.6165,138.9995,138.5782,138.9995,18333.0
2022-04-26 12:10:00,145.18,145.29,144.97,145.24,8984.0,139.0283,139.1336,138.8272,139.0857,8984.0
2022-04-26 12:15:00,145.3,145.39,145.23,145.33,9790.0,139.1432,139.2294,139.0762,139.1719,9790.0
2022-04-26 12:20:00,145.42,145.51,145.33,145.33,5100.0,139.2581,139.3443,139.1719,139.1719,5100.0
2022-04-26 12:25:00,145.38,145.74,145.34,145.72,5478.0,139.2198,139.5645,139.1815,139.5454,5478.0
2022-04-26 12:30:00,145.75,145.81,145.51,145.59,6164.0,139.5741,139.6316,139.3443,139.4209,6164.0
2022-04-26 12:35:00,145.54,145.74,145.33,145.36,5926.0,139.373,139.5645,139.1719,139.2006,5926.0
2022-04-26 12:40:00,145.32,145.47,145.08,145.25,25387.0,139.1623,139.306,138.9325,139.0953,25387.0
2022-04-26 12:45:00,145.25,145.27,145.11,145.15,2973.0,139.0953,139.1145,138.9612,138.9995,2973.0
2022-04-26 12:50:00,145.22,145.36,145.08,145.18,3755.0,139.0666,139.2006,138.9325,139.0283,3755.0
2022-04-26 12:55:00,145.16,145.79,145.13,145.79,2065.0,139.0091,139.6124,138.9804,139.6124,2065.0
2022-04-26 13:00:00,145.72,145.72,145.29,145.41,4335.0,139.5454,139.5454,139.1336,139.2485,4335.0
2022-04-26 13:05:00,145.41,145.67,145.41,145.62,3246.0,139.2485,139.4975,139.2485,139.4496,3246.0
2022-04-26 13:10:00,145.65,145.66,145.26,145.26,1481.0,139.4784,139.4879,139.1049,139.1049,1481.0
2022-04-26 13:15:00,145.25,145.36,145.14,145.17,3177.0,139.0953,139.2006,138.99,139.0187,3177.0
2022-04-26 13:20:00,145.19,145.3,145.1,145.17,9454.0,139.0379,139.1432,138.9517,139.0187,9454.0
2022-04-26 13:25:00,145.19,145.29,145.08,145.13,3536.0,139.0379,139.1336,138.9325,138.9804,3536.0
2022-04-26 13:30:00,145.12,145.22,145.0,145.03,18340.0,138.9708,139.0666,138.8559,138.8846,18340.0
2022-04-26 13:35:00,145.02,145.23,144.99,145.19,4694.0,138.8751,139.0762,138.8463,139.0379,4694.0
2022-04-26 13:40:00,145.15,145.74,145.15,145.53,5075.0,138.9995,139.5645,138.9995,139.3634,5075.0
2022-04-26 13:45:00,145.7,145.78,145.54,145.62,2740.0,139.5262,139.6029,139.373,139.4496,2740.0
2022-04-26 13:50:00,145.67,145.74,145.32,145.32,3615.0,139.4975,139.5645,139.1623,139.1623,3615.0
2022-04-26 13:55:00,145.29,145.47,145.14,145.35,1358.0,139.1336,139.306,138.99,139.1911,1358.0
2022-04-26 14:00:00,145.34,145.4,145.12,145.25,3143.0,139.1815,139.239,138.9708,139.0953,3143.0
2022-04-26 14:05:00,145.21,145.41,145.18,145.28,2983.0,139.057,139.2485,139.0283,139.124,2983.0
2022-04-26 14:10:00,145.33,145.55,145.32,145.55,4905.0,139.1719,139.3826,139.1623,139.3826,4905.0
2022-04-26 14:15:00,145.55,145.83,145.53,145.68,8267.0,139.3826,139.6507,139.3634,139.5071,8267.0
2022-04-26 14:20:00,145.69,146.15,145.69,146.15,8245.0,139.5167,139.9572,139.5167,139.9572,8245.0
2022-04-26 14:25:00,146.19,146.28,146.01,146.2,7198.0,139.9955,140.0817,139.8231,140.0051,7198.0
2022-04-26 14:30:00,146.22,146.33,145.91,145.97,9233.0,140.0242,140.1295,139.7273,139.7848,9233.0
2022-04-26 14:35:00,145.97,146.12,145.84,145.96,5865.0,139.7848,139.9284,139.6603,139.7752,5865.0
2022-04-26 14:40:00,145.89,145.9,145.64,145.65,16107.0,139.7082,139.7178,139.4688,139.4784,16107.0
2022-04-26 14:45:00,145.61,145.78,145.54,145.72,9867.0,139.4401,139.6029,139.373,139.5454,9867.0
2022-04-26 14:50:00,145.7,146.15,145.7,146.1,11897.0,139.5262,139.9572,139.5262,139.9093,11897.0
2022-04-26 14:55:00,146.13,146.4,146.13,146.31,4192.0,139.938,140.1966,139.938,140.1104,4192.0
2022-04-26 15:00:00,146.31,146.39,145.92,145.93,2391.0,140.1104,140.187,139.7369,139.7465,2391.0
2022-04-26 15:05:00,145.92,145.94,145.66,145.71,2417.0,139.7369,139.7561,139.4879,139.5358,2417.0
2022-04-26 15:10:00,145.69,145.76,145.33,145.33,2105.0,139.5167,139.5837,139.1719,139.1719,2105.0
2022-04-26 15:15:00,145.16,145.19,145.05,145.13,7343.0,139.0091,139.0379,138.9038,138.9804,7343.0
2022-04-26 15:20:00,145.16,145.57,145.15,145.44,11986.0,139.0091,139.4018,138.9995,139.2773,11986.0
2022-04-26 15:25:00,145.56,145.57,145.34,145.52,13211.0,139.3922,139.4018,139.1815,139.3539,13211.0
2022-04-26 15:30:00,145.48,145.61,145.22,145.26,18044.0,139.3156,139.4401,139.0666,139.1049,18044.0
2022-04-26 15:35:00,145.27,145.46,145.09,145.46,13929.0,139.1145,139.2964,138.9421,139.2964,13929.0
2022-04-26 15:40:00,145.46,145.52,145.28,145.41,8034.0,139.2964,139.3539,139.124,139.2485,8034.0
2022-04-26 15:45:00,145.41,145.53,144.89,144.94,9367.0,139.2485,139.3634,138.7506,138.7984,9367.0
2022-04-26 15:50:00,144.88,145.27,144.76,145.1,36381.0,138.741,139.1145,138.6261,138.9517,36381.0
2022-04-26 15:55:00,145.11,145.21,144.72,144.79,82429.0,138.9612,139.057,138.5878,138.6548,82429.0
2022-04-27 09:30:00,143.83,144.74,143.67,144.43,32201.0,137.7355,138.6069,137.5823,138.3101,32201.0
2022-04-27 09:35:00,144.3,145.21,144.29,144.92,10014.0,138.1856,139.057,138.176,138.7793,10014.0
2022-04-27 09:40:00,145.12,145.2,144.65,144.97,8292.0,138.9708,139.0474,138.5207,138.8272,8292.0
2022-04-27 09:45:00,145.3,145.85,145.3,145.45,6844.0,139.1432,139.6699,139.1432,139.2868,6844.0
2022-04-27 09:50:00,145.41,145.67,145.2,145.29,1553.0,139.2485,139.4975,139.0474,139.1336,1553.0
2022-04-27 09:55:00,145.3,145.67,145.3,145.67,4898.0,139.1432,139.4975,139.1432,139.4975,4898.0
2022-04-27 10:00:00,145.61,146.5,145.22,145.32,7391.0,139.4401,140.2923,139.0666,139.1623,7391.0
2022-04-27 10:05:00,145.4,145.8,145.33,145.64,13145.0,139.239,139.622,139.1719,139.4688,13145.0
2022-04-27 10:10:00,145.62,145.65,145.0,145.0,10054.0,139.4496,139.4784,138.8559,138.8559,10054.0
2022-04-27 10:15:00,145.07,145.15,144.75,144.9,6413.0,138.9229,138.9995,138.6165,138.7601,6413.0
2022-04-27 10:20:00,144.84,145.53,144.77,145.24,7577.0,138.7027,139.3634,138.6356,139.0857,7577.0
2022-04-27 10:25:00,145.37,145.45,145.07,145.07,4937.0,139.2102,139.2868,138.9229,138.9229,4937.0
2022-04-27 10:30:00,144.93,144.93,144.4,144.72,5937.0,138.7889,138.7889,138.2813,138.5878,5937.0
2022-04-27 10:35:00,144.73,145.25,144.73,145.03,11316.0,138.5973,139.0953,138.5973,138.8846,11316.0
2022-04-27 10:40:00,145.03,145.29,144.95,145.19,6930.0,138.8846,139.1336,138.808,139.0379,6930.0
2022-04-27 10:45:00,145.27,145.54,145.12,145.32,8907.0,139.1145,139.373,138.9708,139.1623,8907.0
2022-04-27 10:50:00,145.32,145.32,144.91,145.03,3003.0,139.1623,139.1623,138.7697,138.8846,3003.0
2022-04-27 10:55:00,144.93,145.14,144.84,144.98,6919.0,138.7889,138.99,138.7027,138.8368,6919.0
2022-04-27 11:00:00,144.98,145.54,144.98,145.09,3782.0,138.8368,139.373,138.8368,138.9421,3782.0
2022-04-27 11:05:00,145.09,145.13,144.78,144.84,8032.0,138.9421,138.9804,138.6452,138.7027,8032.0
2022-04-27 11:10:00,144.69,144.98,144.67,144.9,3216.0,138.559,138.8368,138.5399,138.7601,3216.0
2022-04-27 11:15:00,144.99,145.3,144.86,145.2,7090.0,138.8463,139.1432,138.7218,139.0474,7090.0
2022-04-27 11:20:00,145.18,145.39,144.97,145.27,6502.0,139.0283,139.2294,138.8272,139.1145,6502.0
2022-04-27 11:25:00,145.12,145.52,145.08,145.41,17610.0,138.9708,139.3539,138.9325,139.2485,17610.0
2022-04-27 11:30:00,145.53,145.87,145.46,145.71,6576.0,139.3634,139.689,139.2964,139.5358,6576.0
2022-04-27 11:35:00,145.9,146.04,145.71,145.8,4963.0,139.7178,139.8518,139.5358,139.622,4963.0
2022-04-27 11:40:00,145.77,145.9,145.69,145.87,5509.0,139.5933,139.7178,139.5167,139.689,5509.0
2022-04-27 11:45:00,145.82,145.97,145.57,145.84,7163.0,139.6412,139.7848,139.4018,139.6603,7163.0
2022-04-27 11:50:00,145.87,145.91,145.73,145.78,11405.0,139.689,139.7273,139.555,139.6029,11405.0
2022-04-27 11:55:00,145.7,146.05,145.67,145.9,4901.0,139.5262,139.8614,139.4975,139.7178,4901.0
2022-04-27 12:00:00,145.98,145.99,145.59,145.59,4337.0,139.7944,139.804,139.4209,139.4209,4337.0
2022-04-27 12:05:00,145.63,145.98,145.58,145.9,11974.0,139.4592,139.7944,139.4113,139.7178,11974.0
2022-04-27 12:10:00,145.83,145.85,145.57,145.57,7864.0,139.6507,139.6699,139.4018,139.4018,7864.0
2022-04-27 12:15:00,145.62,145.86,145.54,145.59,2443.0,139.4496,139.6795,139.373,139.4209,2443.0
2022-04-27 12:20:00,145.82,146.41,145.66,146.25,2700.0,139.6412,140.2062,139.4879,140.0529,2700.0
2022-04-27 12:25:00,146.24,146.43,146.18,146.32,1144.0,140.0434,140.2253,139.9859,140.12,1144.0
2022-04-27 12:30:00,146.44,146.45,146.29,146.4,600.0,140.2349,140.2445,140.0912,140.1966,600.0
2022-04-27 12:35:00,146.21,146.44,146.21,146.44,900.0,140.0146,140.2349,140.0146,140.2349,900.0
2022-04-27 12:40:00,146.45,146.7,146.34,146.59,1987.0,140.2445,140.4839,140.1391,140.3785,1987.0
2022-04-27 12:45:00,146.63,146.63,146.4,146.41,12682.0,140.4168,140.4168,140.1966,140.2062,12682.0
2022-04-27 12:50:00,146.4,146.46,146.19,146.32,1850.0,140.1966,140.254,139.9955,140.12,1850.0
2022-04-27 12:55:00,146.34,146.37,146.2,146.29,1620.0,140.1391,140.1679,140.0051,140.0912,1620.0
2022-04-27 13:00:00,146.34,146.38,145.63,146.29,7861.0,140.1391,140.1774,139.4592,140.0912,7861.0
2022-04-27 13:05:00,146.33,146.33,145.7,145.7,2442.0,140.1295,140.1295,139.5262,139.5262,2442.0
2022-04-27 13:10:00,145.76,145.91,145.56,145.82,3464.0,139.5837,139.7273,139.3922,139.6412,3464.0
2022-04-27 13:15:00,145.72,146.08,145.71,146.08,2648.0,139.5454,139.8901,139.5358,139.8901,2648.0
2022-04-27 13:20:00,146.06,146.25,146.05,146.1,1665.0,139.871,140.0529,139.8614,139.9093,1665.0
2022-04-27 13:25:00,146.05,146.45,145.87,146.42,6019.0,139.8614,140.2445,139.689,140.2157,6019.0
2022-04-27 13:30:00,146.48,146.6,146.32,146.49,6299.0,140.2732,140.3881,140.12,140.2828,6299.0
2022-04-27 13:35:00,146.57,146.66,146.35,146.44,6887.0,140.3594,140.4456,140.1487,140.2349,6887.0
2022-04-27 13:40:00,146.5,146.61,146.28,146.55,3162.0,140.2923,140.3977,140.0817,140.3402,3162.0
2022-04-27 13:45:00,146.68,146.86,146.56,146.73,2208.0,140.4647,140.6371,140.3498,140.5126,2208.0
2022-04-27 13:50:00,146.9,147.06,146.88,146.96,1680.0,140.6754,140.8286,140.6562,140.7329,1680.0
2022-04-27 13:55:00,146.89,146.94,146.72,146.84,4314.0,140.6658,140.7137,140.503,140.6179,4314.0
2022-04-27 14:00:00,146.77,146.79,146.51,146.63,2797.0,140.5509,140.5701,140.3019,140.4168,2797.0
2022-04-27 14:05:00,146.62,146.64,146.44,146.47,3176.0,140.4073,140.4264,140.2349,140.2636,3176.0
2022-04-27 14:10:00,146.34,146.54,146.29,146.47,2405.0,140.1391,140.3306,140.0912,140.2636,2405.0
2022-04-27 14:15:00,146.51,146.51,146.06,146.1,2236.0,140.3019,140.3019,139.871,139.9093,2236.0
2022-04-27 14:20:00,146.21,146.31,146.15,146.2,3424.0,140.0146,140.1104,139.9572,140.0051,3424.0
2022-04-27 14:25:00,146.16,146.31,146.08,146.21,6372.0,139.9668,140.1104,139.8901,140.0146,6372.0
2022-04-27 14:30:00,146.12,146.39,146.09,146.34,1728.0,139.9284,140.187,139.8997,140.1391,1728.0
2022-04-27 14:35:00,146.31,146.37,145.78,146.05,3673.0,140.1104,140.1679,139.6029,139.8614,3673.0
2022-04-27 14:40:00,146.24,146.48,146.19,146.48,4849.0,140.0434,140.2732,139.9955,140.2732,4849.0
2022-04-27 14:45:00,146.47,146.52,146.09,146.26,3574.0,140.2636,140.3115,139.8997,140.0625,3574.0
2022-04-27 14:50:00,146.2,146.22,145.68,145.75,5479.0,140.0051,140.0242,139.5071,139.5741,5479.0
2022-04-27 14:55:00,145.7,145.7,145.3,145.47,21958.0,139.5262,139.5262,139.1432,139.306,21958.0
2022-04-27 15:00:00,145.47,145.59,145.2,145.24,8117.0,139.306,139.4209,139.0474,139.0857,8117.0
2022-04-27 15:05:00,145.2,145.49,145.07,145.45,11760.0,139.0474,139.3251,138.9229,139.2868,11760.0
2022-04-27 15:10:00,145.41,145.63,145.32,145.49,3357.0,139.2485,139.4592,139.1623,139.3251,3357.0
2022-04-27 15:15:00,145.62,145.72,145.26,145.42,4615.0,139.4496,139.5454,139.1049,139.2581,4615.0
2022-04-27 15:20:00,145.34,145.42,145.06,145.17,6805.0,139.1815,139.2581,138.9134,139.0187,6805.0
2022-04-27 15:25:00,145.15,145.45,145.14,145.44,4945.0,138.9995,139.2868,138.99,139.2773,4945.0
2022-04-27 15:30:00,145.42,145.67,145.25,145.43,6126.0,139.2581,139.4975,139.0953,139.2677,6126.0
2022-04-27 15:35:00,145.37,145.51,145.05,145.05,8402.0,139.2102,139.3443,138.9038,138.9038,8402.0
2022-04-27 15:40:00,145.08,145.47,145.0,145.35,11973.0,138.9325,139.306,138.8559,139.1911,11973.0
2022-04-27 15:45:00,145.36,145.52,145.05,145.12,13384.0,139.2006,139.3539,138.9038,138.9708,13384.0
2022-04-27 15:50:00,145.02,145.02,144.61,144.9,40524.0,138.8751,138.8751,138.4824,138.7601,40524.0
2022-04-27 15:55:00,144.92,145.14,144.61,144.74,88498.0,138.7793,138.99,138.4824,138.6069,88498.0
2022-04-28 09:30:00,143.5,144.24,140.93,140.93,95992.0,137.4195,138.1281,134.9584,134.9584,95992.0
2022-04-28 09:35:00,141.08,141.84,140.5,141.5,34547.0,135.102,135.8298,134.5466,135.5042,34547.0
2022-04-28 09:40:00,141.5,143.42,141.07,143.42,15059.0,135.5042,137.3429,135.0924,137.3429,15059.0
2022-04-28 09:45:00,143.39,144.55,143.39,144.38,14317.0,137.3141,138.425,137.3141,138.2622,14317.0
2022-04-28 09:50:00,144.26,144.58,143.91,144.37,14613.0,138.1473,138.4537,137.8121,138.2526,14613.0
2022-04-28 09:55:00,144.28,144.83,143.91,144.74,10583.0,138.1664,138.6931,137.8121,138.6069,10583.0
2022-04-28 10:00:00,144.65,144.65,143.62,143.67,9168.0,138.5207,138.5207,137.5344,137.5823,9168.0
2022-04-28 10:05:00,143.58,144.09,143.4,143.82,14493.0,137.4961,137.9845,137.3237,137.7259,14493.0
2022-04-28 10:10:00,143.63,143.7,143.03,143.52,21103.0,137.544,137.611,136.9694,137.4386,21103.0
2022-04-28 10:15:00,143.52,143.68,143.1,143.68,10766.0,137.4386,137.5918,137.0364,137.5918,10766.0
2022-04-28 10:20:00,143.59,143.62,143.16,143.42,7604.0,137.5056,137.5344,137.0939,137.3429,7604.0
2022-04-28 10:25:00,143.28,143.28,142.47,142.47,7500.0,137.2088,137.2088,136.4331,136.4331,7500.0
2022-04-28 10:30:00,142.54,142.58,142.24,142.38,10091.0,136.5001,136.5384,136.2129,136.3469,10091.0
2022-04-28 10:35:00,142.39,142.82,142.39,142.74,11132.0,136.3565,136.7683,136.3565,136.6917,11132.0
2022-04-28 10:40:00,142.62,142.74,142.3,142.64,8579.0,136.5768,136.6917,136.2703,136.5959,8579.0
2022-04-28 10:45:00,142.61,143.03,142.6,142.91,6739.0,136.5672,136.9694,136.5576,136.8545,6739.0
2022-04-28 10:50:00,142.96,143.0,142.64,142.91,5694.0,136.9023,136.9406,136.5959,136.8545,5694.0
2022-04-28 10:55:00,142.89,143.27,142.88,143.18,12979.0,136.8353,137.1992,136.8257,137.113,12979.0
2022-04-28 11:00:00,143.08,143.47,142.92,143.17,6023.0,137.0173,137.3907,136.864,137.1034,6023.0
2022-04-28 11:05:00,142.98,143.31,142.98,143.25,12542.0,136.9215,137.2375,136.9215,137.1801,12542.0
2022-04-28 11:10:00,143.3,143.67,143.24,143.64,8346.0,137.2279,137.5823,137.1705,137.5535,8346.0
2022-04-28 11:15:00,143.68,143.72,143.4,143.72,7125.0,137.5918,137.6301,137.3237,137.6301,7125.0
2022-04-28 11:20:00,143.73,143.86,143.59,143.59,8881.0,137.6397,137.7642,137.5056,137.5056,8881.0
2022-04-28 11:25:00,143.66,143.7,143.43,143.52,6101.0,137.5727,137.611,137.3524,137.4386,6101.0
2022-04-28 11:30:00,143.51,143.79,143.34,143.69,7082.0,137.429,137.6972,137.2662,137.6014,7082.0
2022-04-28 11:35:00,143.65,143.92,143.6,143.66,16051.0,137.5631,137.8217,137.5152,137.5727,16051.0
2022-04-28 11:40:00,143.66,143.78,143.44,143.49,6187.0,137.5727,137.6876,137.362,137.4099,6187.0
2022-04-28 11:45:00,143.37,143.56,143.28,143.56,10340.0,137.295,137.4769,137.2088,137.4769,10340.0
2022-04-28 11:50:00,143.59,144.24,143.59,144.2,5013.0,137.5056,138.1281,137.5056,138.0898,5013.0
2022-04-28 11:55:00,144.19,144.31,144.02,144.21,2006.0,138.0802,138.1951,137.9174,138.0994,2006.0
2022-04-28 12:00:00,144.14,144.23,144.04,144.18,7258.0,138.0323,138.1185,137.9366,138.0706,7258.0
2022-04-28 12:05:00,144.16,144.16,143.68,143.79,4562.0,138.0515,138.0515,137.5918,137.6972,4562.0
2022-04-28 12:10:00,143.81,144.06,143.7,144.02,5600.0,137.7163,137.9557,137.611,137.9174,5600.0
2022-04-28 12:15:00,144.12,144.22,144.04,144.16,3839.0,138.0132,138.109,137.9366,138.0515,3839.0
2022-04-28 12:20:00,144.15,144.58,144.13,144.46,7098.0,138.0419,138.4537,138.0228,138.3388,7098.0
2022-04-28 12:25:00,144.47,144.74,144.43,144.66,7613.0,138.3484,138.6069,138.3101,138.5303,7613.0
2022-04-28 12:30:00,144.77,144.82,144.63,144.82,6176.0,138.6356,138.6835,138.5016,138.6835,6176.0
2022-04-28 12:35:00,144.92,145.13,144.81,145.13,3800.0,138.7793,138.9804,138.674,138.9804,3800.0
2022-04-28 12:40:00,145.23,145.34,145.17,145.26,4560.0,139.0762,139.1815,139.0187,139.1049,4560.0
2022-04-28 12:45:00,145.31,145.61,145.31,145.38,8474.0,139.1528,139.4401,139.1528,139.2198,8474.0
2022-04-28 12:50:00,145.36,145.36,145.11,145.24,3826.0,139.2006,139.2006,138.9612,139.0857,3826.0
2022-04-28 12:55:00,145.25,145.59,145.25,145.52,9427.0,139.0953,139.4209,139.0953,139.3539,9427.0
2022-04-28 13:00:00,145.62,145.81,145.5,145.8,11347.0,139.4496,139.6316,139.3347,139.622,11347.0
2022-04-28 13:05:00,145.75,146.06,145.64,145.94,9496.0,139.5741,139.871,139.4688,139.7561,9496.0
2022-04-28 13:10:00,145.91,146.39,145.91,146.31,4414.0,139.7273,140.187,139.7273,140.1104,4414.0
2022-04-28 13:15:00,146.3,146.34,146.11,146.25,6172.0,140.1008,140.1391,139.9189,140.0529,6172.0
2022-04-28 13:20:00,146.21,146.21,146.03,146.08,6106.0,140.0146,140.0146,139.8423,139.8901,6106.0
2022-04-28 13:25:00,146.1,146.37,146.08,146.35,5570.0,139.9093,140.1679,139.8901,140.1487,5570.0
2022-04-28 13:30:00,146.37,146.51,146.13,146.24,5424.0,140.1679,140.3019,139.938,140.0434,5424.0
2022-04-28 13:35:00,146.32,146.45,146.03,146.45,4729.0,140.12,140.2445,139.8423,140.2445,4729.0
2022-04-28 13:40:00,146.38,146.49,146.19,146.3,8163.0,140.1774,140.2828,139.9955,140.1008,8163.0
2022-04-28 13:45:00,146.37,146.43,146.17,146.43,5991.0,140.1679,140.2253,139.9763,140.2253,5991.0
2022-04-28 13:50:00,146.37,146.58,146.13,146.22,6731.0,140.1679,140.369,139.938,140.0242,6731.0
2022-04-28 13:55:00,146.19,146.21,145.94,145.96,8763.0,139.9955,140.0146,139.7561,139.7752,8763.0
2022-04-28 14:00:00,146.03,146.05,145.75,146.02,7809.0,139.8423,139.8614,139.5741,139.8327,7809.0
2022-04-28 14:05:00,146.01,146.01,145.78,145.97,4880.0,139.8231,139.8231,139.6029,139.7848,4880.0
2022-04-28 14:10:00,145.97,146.22,145.97,146.08,4877.0,139.7848,140.0242,139.7848,139.8901,4877.0
2022-04-28 14:15:00,146.06,146.44,146.02,146.44,4002.0,139.871,140.2349,139.8327,140.2349,4002.0
2022-04-28 14:20:00,146.43,146.63,146.34,146.59,5774.0,140.2253,140.4168,140.1391,140.3785,5774.0
2022-04-28 14:25:00,146.6,146.61,146.39,146.43,5580.0,140.3881,140.3977,140.187,140.2253,5580.0
2022-04-28 14:30:00,146.43,146.51,146.21,146.29,5337.0,140.2253,140.3019,140.0146,140.0912,5337.0
2022-04-28 14:35:00,146.27,146.34,146.13,146.13,4034.0,140.0721,140.1391,139.938,139.938,4034.0
2022-04-28 14:40:00,146.16,146.69,146.16,146.58,6795.0,139.9668,140.4743,139.9668,140.369,6795.0
2022-04-28 14:45:00,146.58,146.76,146.55,146.75,4933.0,140.369,140.5413,140.3402,140.5318,4933.0
2022-04-28 14:50:00,146.75,146.83,146.41,146.44,8060.0,140.5318,140.6084,140.2062,140.2349,8060.0
2022-04-28 14:55:00,146.41,146.61,146.3,146.33,10165.0,140.2062,140.3977,140.1008,140.1295,10165.0
2022-04-28 15:00:00,146.31,146.47,146.26,146.27,12861.0,140.1104,140.2636,140.0625,140.0721,12861.0
2022-04-28 15:05:00,146.26,146.42,146.21,146.28,8830.0,140.0625,140.2157,140.0146,140.0817,8830.0
2022-04-28 15:10:00,146.26,146.39,146.13,146.27,15403.0,140.0625,140.187,139.938,140.0721,15403.0
2022-04-28 15:15:00,146.27,146.47,146.23,146.43,10147.0,140.0721,140.2636,140.0338,140.2253,10147.0
2022-04-28 15:20:00,146.44,146.47,146.32,146.44,31507.0,140.2349,140.2636,140.12,140.2349,31507.0
2022-04-28 15:25:00,146.41,146.44,146.1,146.12,17764.0,140.2062,140.2349,139.9093,139.9284,17764.0
2022-04-28 15:30:00,146.14,146.21,145.84,145.84,12601.0,139.9476,140.0146,139.6603,139.6603,12601.0
2022-04-28 15:35:00,145.84,146.0,145.69,145.83,15919.0,139.6603,139.8135,139.5167,139.6507,15919.0
2022-04-28 15:40:00,145.79,146.0,145.6,145.64,15863.0,139.6124,139.8135,139.4305,139.4688,15863.0
2022-04-28 15:45:00,145.6,145.86,145.38,145.54,18022.0,139.4305,139.6795,139.2198,139.373,18022.0
2022-04-28 15:50:00,145.46,145.54,145.17,145.43,29468.0,139.2964,139.373,139.0187,139.2677,29468.0
2022-04-28 15:55:00,145.43,145.74,145.26,145.72,74360.0,139.2677,139.5645,139.1049,139.5454,74360.0
2022-04-29 09:30:00,144.59,145.9,144.59,145.71,11777.0,138.4633,139.7178,138.4633,139.5358,11777.0
2022-04-29 09:35:00,145.65,145.91,145.36,145.52,6592.0,139.4784,139.7273,139.2006,139.3539,6592.0
2022-04-29 09:40:00,145.59,145.59,144.16,144.3,11219.0,139.4209,139.4209,138.0515,138.1856,11219.0
2022-04-29 09:45:00,144.1,144.78,144.02,144.69,6625.0,137.994,138.6452,137.9174,138.559,6625.0
2022-04-29 09:50:00,144.68,144.85,144.15,144.4,10819.0,138.5495,138.7123,138.0419,138.2813,10819.0
2022-04-29 09:55:00,144.38,144.93,144.26,144.77,9357.0,138.2622,138.7889,138.1473,138.6356,9357.0
2022-04-29 10:00:00,144.76,144.77,144.42,144.55,4144.0,138.6261,138.6356,138.3005,138.425,4144.0
2022-04-29 10:05:00,144.47,144.56,144.06,144.14,8161.0,138.3484,138.4345,137.9557,138.0323,8161.0
2022-04-29 10:10:00,144.13,144.39,143.9,144.05,14242.0,138.0228,138.2718,137.8025,137.9462,14242.0
2022-04-29 10:15:00,144.02,144.19,143.5,143.5,11733.0,137.9174,138.0802,137.4195,137.4195,11733.0
2022-04-29 10:20:00,143.48,144.31,143.19,144.25,88227.0,137.4003,138.1951,137.1226,138.1377,88227.0
2022-04-29 10:25:00,144.22,144.22,143.08,143.12,30874.0,138.109,138.109,137.0173,137.0556,30874.0
2022-04-29 10:30:00,143.14,143.55,143.08,143.34,6926.0,137.0747,137.4673,137.0173,137.2662,6926.0
2022-04-29 10:35:00,143.34,143.4,142.92,143.22,13444.0,137.2662,137.3237,136.864,137.1513,13444.0
2022-04-29 10:40:00,143.23,143.35,142.87,143.16,11030.0,137.1609,137.2758,136.8162,137.0939,11030.0
2022-04-29 10:45:00,143.06,143.08,142.88,142.96,17024.0,136.9981,137.0173,136.8257,136.9023,17024.0
2022-04-29 10:50:00,142.97,143.18,142.85,143.14,16788.0,136.9119,137.113,136.797,137.0747,16788.0
2022-04-29 10:55:00,143.16,143.35,143.01,143.2,21072.0,137.0939,137.2758,136.9502,137.1322,21072.0
2022-04-29 11:00:00,143.16,143.33,143.03,143.26,14671.0,137.0939,137.2567,136.9694,137.1896,14671.0
2022-04-29 11:05:00,143.25,143.33,143.11,143.2,13073.0,137.1801,137.2567,137.046,137.1322,13073.0
2022-04-29 11:10:00,143.25,143.36,143.09,143.3,32279.0,137.1801,137.2854,137.0268,137.2279,32279.0
2022-04-29 11:15:00,143.3,143.35,142.9,143.09,21432.0,137.2279,137.2758,136.8449,137.0268,21432.0
2022-04-29 11:20:00,143.12,143.3,142.98,143.11,9296.0,137.0556,137.2279,136.9215,137.046,9296.0
2022-04-29 11:25:00,143.09,143.12,142.85,142.93,10517.0,137.0268,137.0556,136.797,136.8736,10517.0
2022-04-29 11:30:00,142.95,143.49,142.95,143.22,29250.0,136.8928,137.4099,136.8928,137.1513,29250.0
2022-04-29 11:35:00,143.22,143.67,143.21,143.62,8126.0,137.1513,137.5823,137.1418,137.5344,8126.0
2022-04-29 11:40:00,143.59,143.71,143.55,143.67,11166.0,137.5056,137.6206,137.4673,137.5823,11166.0
2022-04-29 11:45:00,143.74,143.99,143.67,143.86,8702.0,137.6493,137.8887,137.5823,137.7642,8702.0
2022-04-29 11:50:00,143.88,144.06,143.63,143.63,7941.0,137.7834,137.9557,137.544,137.544,7941.0
2022-04-29 11:55:00,143.63,143.66,143.35,143.39,6718.0,137.544,137.5727,137.2758,137.3141,6718.0
2022-04-29 12:00:00,143.41,143.45,143.08,143.09,6812.0,137.3333,137.3716,137.0173,137.0268,6812.0
2022-04-29 12:05:00,143.11,143.11,142.79,142.83,6001.0,137.046,137.046,136.7395,136.7779,6001.0
2022-04-29 12:10:00,142.87,142.93,142.81,142.88,4228.0,136.8162,136.8736,136.7587,136.8257,4228.0
2022-04-29 12:15:00,142.84,142.84,142.38,142.56,11336.0,136.7874,136.7874,136.3469,136.5193,11336.0
2022-04-29 12:20:00,142.62,142.72,142.42,142.68,6237.0,136.5768,136.6725,136.3852,136.6342,6237.0
2022-04-29 12:25:00,142.82,142.83,142.58,142.74,3744.0,136.7683,136.7779,136.5384,136.6917,3744.0
2022-04-29 12:30:00,142.73,142.73,142.44,142.44,2496.0,136.6821,136.6821,136.4044,136.4044,2496.0
2022-04-29 12:35:00,142.52,142.59,142.31,142.54,4537.0,136.481,136.548,136.2799,136.5001,4537.0
2022-04-29 12:40:00,142.51,142.59,142.32,142.4,6701.0,136.4714,136.548,136.2895,136.3661,6701.0
2022-04-29 12:45:00,142.42,142.5,142.34,142.39,5243.0,136.3852,136.4618,136.3086,136.3565,5243.0
2022-04-29 12:50:00,142.33,142.33,141.94,142.09,3689.0,136.299,136.299,135.9256,136.0692,3689.0
2022-04-29 12:55:00,142.06,142.22,142.05,142.16,7277.0,136.0405,136.1937,136.0309,136.1362,7277.0
2022-04-29 13:00:00,142.14,142.31,142.09,142.26,11847.0,136.1171,136.2799,136.0692,136.232,11847.0
2022-04-29 13:05:00,142.26,142.26,141.77,141.98,6569.0,136.232,136.232,135.7628,135.9639,6569.0
2022-04-29 13:10:00,141.91,141.93,141.8,141.9,3036.0,135.8968,135.916,135.7915,135.8873,3036.0
2022-04-29 13:15:00,141.96,142.29,141.93,142.28,3426.0,135.9447,136.2607,135.916,136.2512,3426.0
2022-04-29 13:20:00,142.24,142.4,142.19,142.37,4195.0,136.2129,136.3661,136.165,136.3373,4195.0
2022-04-29 13:25:00,142.4,142.66,142.33,142.44,4303.0,136.3661,136.6151,136.299,136.4044,4303.0
2022-04-29 13:30:00,142.44,142.59,142.44,142.55,4823.0,136.4044,136.548,136.4044,136.5097,4823.0
2022-04-29 13:35:00,142.63,142.75,142.54,142.63,4076.0,136.5863,136.7012,136.5001,136.5863,4076.0
2022-04-29 13:40:00,142.67,142.67,142.41,142.43,4743.0,136.6246,136.6246,136.3756,136.3948,4743.0
2022-04-29 13:45:00,142.36,142.39,142.2,142.24,1757.0,136.3278,136.3565,136.1745,136.2129,1757.0
2022-04-29 13:50:00,142.27,142.27,142.13,142.14,4324.0,136.2416,136.2416,136.1075,136.1171,4324.0
2022-04-29 13:55:00,142.09,142.19,142.01,142.07,3581.0,136.0692,136.165,135.9926,136.0501,3581.0
2022-04-29 14:00:00,142.04,142.04,141.82,141.88,5719.0,136.0213,136.0213,135.8106,135.8681,5719.0
2022-04-29 14:05:00,141.9,141.92,141.74,141.77,5573.0,135.8873,135.9064,135.734,135.7628,5573.0
2022-04-29 14:10:00,141.72,141.9,141.68,141.76,6050.0,135.7149,135.8873,135.6766,135.7532,6050.0
2022-04-29 14:15:00,141.91,142.1,141.82,141.88,8624.0,135.8968,136.0788,135.8106,135.8681,8624.0
2022-04-29 14:20:00,141.88,142.0,141.79,141.79,6293.0,135.8681,135.983,135.7819,135.7819,6293.0
2022-04-29 14:25:00,141.78,141.91,141.76,141.88,6360.0,135.7723,135.8968,135.7532,135.8681,6360.0
2022-04-29 14:30:00,141.87,141.92,141.71,141.73,6486.0,135.8585,135.9064,135.7053,135.7245,6486.0
2022-04-29 14:35:00,141.74,141.77,141.51,141.52,4831.0,135.734,135.7628,135.5138,135.5234,4831.0
2022-04-29 14:40:00,141.49,141.55,141.33,141.39,6750.0,135.4946,135.5521,135.3414,135.3989,6750.0
2022-04-29 14:45:00,141.34,141.39,141.01,141.01,15390.0,135.351,135.3989,135.035,135.035,15390.0
2022-04-29 14:50:00,141.04,141.18,140.82,140.89,9642.0,135.0637,135.1978,134.853,134.9201,9642.0
2022-04-29 14:55:00,140.85,141.1,140.85,141.01,7377.0,134.8818,135.1212,134.8818,135.035,7377.0
2022-04-29 15:00:00,140.98,141.12,140.81,141.0,4796.0,135.0062,135.1403,134.8434,135.0254,4796.0
2022-04-29 15:05:00,141.0,141.02,140.8,140.84,3923.0,135.0254,135.0445,134.8339,134.8722,3923.0
2022-04-29 15:10:00,140.89,140.93,140.66,140.68,8664.0,134.9201,134.9584,134.6998,134.719,8664.0
2022-04-29 15:15:00,140.69,141.0,140.69,140.97,11237.0,134.7285,135.0254,134.7285,134.9967,11237.0
2022-04-29 15:20:00,140.98,140.99,140.56,140.75,8352.0,135.0062,135.0158,134.604,134.786,8352.0
2022-04-29 15:25:00,140.75,140.83,140.54,140.56,6264.0,134.786,134.8626,134.5849,134.604,6264.0
2022-04-29 15:30:00,140.46,140.74,140.36,140.66,17255.0,134.5083,134.7764,134.4125,134.6998,17255.0
2022-04-29 15:35:00,140.57,140.75,140.47,140.47,17718.0,134.6136,134.786,134.5179,134.5179,17718.0
2022-04-29 15:40:00,140.46,140.7,140.31,140.31,16969.0,134.5083,134.7381,134.3646,134.3646,16969.0
2022-04-29 15:45:00,140.35,140.37,139.77,139.77,20247.0,134.4029,134.4221,133.8475,133.8475,20247.0
2022-04-29 15:50:00,139.78,139.88,139.34,139.53,37213.0,133.8571,133.9529,133.4357,133.6177,37213.0
2022-04-29 15:55:00,139.56,139.96,139.34,139.87,152937.0,133.6464,134.0295,133.4357,133.9433,152937.0
2022-05-02 09:30:00,139.92,140.8,139.79,139.79,13723.0,133.9912,134.8339,133.8667,133.8667,13723.0
2022-05-02 09:35:00,139.69,140.48,138.72,140.18,10162.0,133.7709,134.5274,132.842,134.2401,10162.0
2022-05-02 09:40:00,140.22,141.42,139.64,141.26,12099.0,134.2784,135.4276,133.723,135.2744,12099.0
2022-05-02 09:45:00,141.08,141.37,140.71,141.11,7138.0,135.102,135.3797,134.7477,135.1307,7138.0
2022-05-02 09:50:00,140.81,141.98,140.75,141.79,5949.0,134.8434,135.9639,134.786,135.7819,5949.0
2022-05-02 09:55:00,141.47,141.89,141.28,141.33,14219.0,135.4755,135.8777,135.2935,135.3414,14219.0
2022-05-02 10:00:00,141.33,141.73,141.07,141.64,10708.0,135.3414,135.7245,135.0924,135.6383,10708.0
2022-05-02 10:05:00,141.87,141.87,140.59,141.11,7133.0,135.8585,135.8585,134.6328,135.1307,7133.0
2022-05-02 10:10:00,141.04,141.7,140.75,141.59,16204.0,135.0637,135.6957,134.786,135.5904,16204.0
2022-05-02 10:15:00,141.62,142.01,141.32,141.81,13958.0,135.6191,135.9926,135.3318,135.8011,13958.0
2022-05-02 10:20:00,141.81,141.84,141.16,141.77,7645.0,135.8011,135.8298,135.1786,135.7628,7645.0
2022-05-02 10:25:00,141.77,142.56,141.77,142.44,9159.0,135.7628,136.5193,135.7628,136.4044,9159.0
2022-05-02 10:30:00,142.37,142.76,142.36,142.36,14756.0,136.3373,136.7108,136.3278,136.3278,14756.0
2022-05-02 10:35:00,142.36,142.49,141.85,141.96,19768.0,136.3278,136.4523,135.8394,135.9447,19768.0
2022-05-02 10:40:00,142.02,142.43,141.9,141.96,12390.0,136.0022,136.3948,135.8873,135.9447,12390.0
2022-05-02 10:45:00,141.93,142.1,141.63,142.06,17942.0,135.916,136.0788,135.6287,136.0405,17942.0
2022-05-02 10:50:00,142.01,142.12,141.83,142.01,14251.0,135.9926,136.0979,135.8202,135.9926,14251.0
2022-05-02 10:55:00,142.05,142.22,141.54,141.65,19886.0,136.0309,136.1937,135.5425,135.6479,19886.0
2022-05-02 11:00:00,141.67,141.68,141.08,141.08,11777.0,135.667,135.6766,135.102,135.102,11777.0
2022-05-02 11:05:00,141.07,141.19,140.72,140.8,9649.0,135.0924,135.2073,134.7573,134.8339,9649.0
2022-05-02 11:10:00,140.86,141.02,140.59,141.02,12992.0,134.8913,135.0445,134.6328,135.0445,12992.0
2022-05-02 11:15:00,141.0,141.06,140.48,140.82,7344.0,135.0254,135.0829,134.5274,134.853,7344.0
2022-05-02 11:20:00,140.82,140.86,140.59,140.81,8028.0,134.853,134.8913,134.6328,134.8434,8028.0
2022-05-02 11:25:00,140.85,141.11,140.64,140.68,8758.0,134.8818,135.1307,134.6806,134.719,8758.0
2022-05-02 11:30:00,140.83,140.91,140.28,140.71,6500.0,134.8626,134.9392,134.3359,134.7477,6500.0
2022-05-02 11:35:00,140.79,140.96,140.53,140.53,7422.0,134.8243,134.9871,134.5753,134.5753,7422.0
2022-05-02 11:40:00,140.42,140.62,140.16,140.49,8038.0,134.47,134.6615,134.221,134.537,8038.0
2022-05-02 11:45:00,140.48,140.79,140.37,140.53,4936.0,134.5274,134.8243,134.4221,134.5753,4936.0
2022-05-02 11:50:00,140.47,140.68,140.34,140.49,9585.0,134.5179,134.719,134.3934,134.537,9585.0
2022-05-02 11:55:00,140.45,140.8,140.26,140.7,7065.0,134.4987,134.8339,134.3168,134.7381,7065.0
2022-05-02 12:00:00,140.72,140.98,140.02,140.12,7172.0,134.7573,135.0062,134.0869,134.1827,7172.0
2022-05-02 12:05:00,140.35,140.35,139.97,140.29,3942.0,134.4029,134.4029,134.039,134.3455,3942.0
2022-05-02 12:10:00,140.13,140.36,140.02,140.23,5729.0,134.1923,134.4125,134.0869,134.288,5729.0
2022-05-02 12:15:00,140.16,140.45,139.99,140.45,3339.0,134.221,134.4987,134.0582,134.4987,3339.0
2022-05-02 12:20:00,140.54,140.65,140.45,140.45,3817.0,134.5849,134.6902,134.4987,134.4987,3817.0
2022-05-02 12:25:00,140.45,140.51,140.21,140.4,6496.0,134.4987,134.5562,134.2689,134.4508,6496.0
2022-05-02 12:30:00,140.4,140.53,140.21,140.4,5015.0,134.4508,134.5753,134.2689,134.4508,5015.0
2022-05-02 12:35:00,140.51,140.51,140.04,140.14,7268.0,134.5562,134.5562,134.1061,134.2018,7268.0
2022-05-02 12:40:00,140.22,140.26,140.06,140.06,2770.0,134.2784,134.3168,134.1252,134.1252,2770.0
2022-05-02 12:45:00,140.12,140.23,139.93,140.18,8611.0,134.1827,134.288,134.0007,134.2401,8611.0
2022-05-02 12:50:00,140.16,140.22,139.81,139.82,7920.0,134.221,134.2784,133.8858,133.8954,7920.0
2022-05-02 12:55:00,139.77,140.03,139.52,139.66,4029.0,133.8475,134.0965,133.6081,133.7422,4029.0
2022-05-02 13:00:00,139.68,139.78,139.22,139.35,6556.0,133.7613,133.8571,133.3208,133.4453,6556.0
2022-05-02 13:05:00,139.48,139.99,139.48,139.89,7423.0,133.5698,134.0582,133.5698,133.9624,7423.0
2022-05-02 13:10:00,139.85,140.18,139.82,140.07,5125.0,133.9241,134.2401,133.8954,134.1348,5125.0
2022-05-02 13:15:00,140.15,140.15,139.7,139.84,5117.0,134.2114,134.2114,133.7805,133.9145,5117.0
2022-05-02 13:20:00,139.79,139.79,139.58,139.58,4963.0,133.8667,133.8667,133.6656,133.6656,4963.0
2022-05-02 13:25:00,139.62,139.77,139.47,139.69,11411.0,133.7039,133.8475,133.5602,133.7709,11411.0
2022-05-02 13:30:00,139.58,139.76,139.33,139.33,5455.0,133.6656,133.8379,133.4262,133.4262,5455.0
2022-05-02 13:35:00,139.33,139.47,139.22,139.26,8215.0,133.4262,133.5602,133.3208,133.3591,8215.0
2022-05-02 13:40:00,139.24,139.42,139.01,139.02,3702.0,133.34,133.5123,133.1197,133.1293,3702.0
2022-05-02 13:45:00,138.99,138.99,138.58,138.73,6749.0,133.1006,133.1006,132.7079,132.8516,6749.0
2022-05-02 13:50:00,138.83,138.89,138.53,138.61,4789.0,132.9473,133.0048,132.6601,132.7367,4789.0
2022-05-02 13:55:00,138.68,138.87,138.6,138.64,6150.0,132.8037,132.9857,132.7271,132.7654,6150.0
2022-05-02 14:00:00,138.64,138.82,138.39,138.82,6250.0,132.7654,132.9378,132.526,132.9378,6250.0
2022-05-02 14:05:00,138.96,139.1,138.56,138.56,3393.0,133.0718,133.2059,132.6888,132.6888,3393.0
2022-05-02 14:10:00,138.48,138.6,137.9,137.98,5448.0,132.6122,132.7271,132.0568,132.1334,5448.0
2022-05-02 14:15:00,137.91,137.96,137.72,137.78,6681.0,132.0663,132.1142,131.8844,131.9418,6681.0
2022-05-02 14:20:00,137.8,138.31,137.72,138.21,6724.0,131.961,132.4494,131.8844,132.3536,6724.0
2022-05-02 14:25:00,138.19,138.24,137.98,138.19,5554.0,132.3345,132.3823,132.1334,132.3345,5554.0
2022-05-02 14:30:00,138.12,138.43,138.1,138.3,7036.0,132.2674,132.5643,132.2483,132.4398,7036.0
2022-05-02 14:35:00,138.26,138.36,137.98,138.26,6314.0,132.4015,132.4973,132.1334,132.4015,6314.0
2022-05-02 14:40:00,138.19,138.29,137.83,137.96,6017.0,132.3345,132.4302,131.9897,132.1142,6017.0
2022-05-02 14:45:00,138.02,138.54,138.02,138.32,9183.0,132.1717,132.6696,132.1717,132.459,9183.0
2022-05-02 14:50:00,138.34,138.7,138.16,138.5,9376.0,132.4781,132.8229,132.3057,132.6313,9376.0
2022-05-02 14:55:00,138.53,138.58,138.17,138.25,10834.0,132.6601,132.7079,132.3153,132.3919,10834.0
2022-05-02 15:00:00,138.25,138.85,138.25,138.75,8449.0,132.3919,132.9665,132.3919,132.8707,8449.0
2022-05-02 15:05:00,138.84,139.46,138.83,139.46,8154.0,132.9569,133.5506,132.9473,133.5506,8154.0
2022-05-02 15:10:00,139.23,139.75,139.23,139.72,7409.0,133.3304,133.8284,133.3304,133.7996,7409.0
2022-05-02 15:15:00,139.75,139.99,139.6,139.87,8963.0,133.8284,134.0582,133.6847,133.9433,8963.0
2022-05-02 15:20:00,139.96,140.28,139.92,140.28,9646.0,134.0295,134.3359,133.9912,134.3359,9646.0
2022-05-02 15:25:00,140.2,140.25,139.89,140.03,12480.0,134.2593,134.3072,133.9624,134.0965,12480.0
2022-05-02 15:30:00,140.05,140.85,140.05,140.83,12396.0,134.1156,134.8818,134.1156,134.8626,12396.0
2022-05-02 15:35:00,140.83,140.93,140.37,140.52,12867.0,134.8626,134.9584,134.4221,134.5657,12867.0
2022-05-02 15:40:00,140.57,140.65,139.96,139.97,18511.0,134.6136,134.6902,134.0295,134.039,18511.0
2022-05-02 15:45:00,139.97,140.59,139.91,140.58,17293.0,134.039,134.6328,133.9816,134.6232,17293.0
2022-05-02 15:50:00,140.67,140.76,140.38,140.6,30633.0,134.7094,134.7956,134.4317,134.6423,30633.0
2022-05-02 15:55:00,140.6,140.84,140.43,140.74,157659.0,134.6423,134.8722,134.4795,134.7764,157659.0
2022-05-03 09:30:00,140.5,141.45,139.39,141.39,19192.0,134.5466,135.4563,133.4836,135.3989,19192.0
2022-05-03 09:35:00,141.38,141.88,140.93,141.35,12437.0,135.3893,135.8681,134.9584,135.3606,12437.0
2022-05-03 09:40:00,141.0,141.39,140.4,140.69,6104.0,135.0254,135.3989,134.4508,134.7285,6104.0
2022-05-03 09:45:00,140.6,140.6,139.59,139.84,8431.0,134.6423,134.6423,133.6751,133.9145,8431.0
2022-05-03 09:50:00,139.67,140.71,139.55,140.71,11303.0,133.7518,134.7477,133.6368,134.7477,11303.0
2022-05-03 09:55:00,140.67,140.9,140.2,140.2,10563.0,134.7094,134.9296,134.2593,134.2593,10563.0
2022-05-03 10:00:00,140.52,140.8,140.29,140.8,4174.0,134.5657,134.8339,134.3455,134.8339,4174.0
2022-05-03 10:05:00,140.8,140.91,140.01,140.08,14961.0,134.8339,134.9392,134.0773,134.1444,14961.0
2022-05-03 10:10:00,140.07,140.24,139.86,140.14,14436.0,134.1348,134.2976,133.9337,134.2018,14436.0
2022-05-03 10:15:00,140.16,140.25,139.76,140.01,10504.0,134.221,134.3072,133.8379,134.0773,10504.0
2022-05-03 10:20:00,140.0,140.16,139.88,140.09,11063.0,134.0678,134.221,133.9529,134.154,11063.0
2022-05-03 10:25:00,140.09,140.91,140.08,140.91,11386.0,134.154,134.9392,134.1444,134.9392,11386.0
2022-05-03 10:30:00,140.94,140.98,140.18,140.46,31435.0,134.9679,135.0062,134.2401,134.5083,31435.0
2022-05-03 10:35:00,140.47,140.57,140.23,140.23,17481.0,134.5179,134.6136,134.288,134.288,17481.0
2022-05-03 10:40:00,140.23,140.29,139.96,139.96,6863.0,134.288,134.3455,134.0295,134.0295,6863.0
2022-05-03 10:45:00,140.02,140.02,139.51,139.81,8861.0,134.0869,134.0869,133.5985,133.8858,8861.0
2022-05-03 10:50:00,139.74,140.06,139.73,139.91,6485.0,133.8188,134.1252,133.8092,133.9816,6485.0
2022-05-03 10:55:00,139.98,140.19,139.89,140.14,8615.0,134.0486,134.2497,133.9624,134.2018,8615.0
2022-05-03 11:00:00,140.14,140.25,139.92,140.22,13141.0,134.2018,134.3072,133.9912,134.2784,13141.0
2022-05-03 11:05:00,140.22,140.79,140.19,140.62,18943.0,134.2784,134.8243,134.2497,134.6615,18943.0
2022-05-03 11:10:00,140.67,140.93,140.38,140.91,14329.0,134.7094,134.9584,134.4317,134.9392,14329.0
2022-05-03 11:15:00,140.91,141.14,140.78,141.14,12638.0,134.9392,135.1595,134.8147,135.1595,12638.0
2022-05-03 11:20:00,141.18,141.41,141.1,141.34,17796.0,135.1978,135.418,135.1212,135.351,17796.0
2022-05-03 11:25:00,141.4,141.44,141.3,141.39,19902.0,135.4084,135.4468,135.3127,135.3989,19902.0
2022-05-03 11:30:00,141.42,141.69,141.36,141.61,11879.0,135.4276,135.6862,135.3701,135.6095,11879.0
2022-05-03 11:35:00,141.55,141.55,141.2,141.2,48374.0,135.5521,135.5521,135.2169,135.2169,48374.0
2022-05-03 11:40:00,141.26,141.43,141.14,141.22,20110.0,135.2744,135.4372,135.1595,135.2361,20110.0
2022-05-03 11:45:00,141.22,141.23,140.98,141.03,8987.0,135.2361,135.2456,135.0062,135.0541,8987.0
2022-05-03 11:50:00,141.03,141.23,140.98,140.98,8413.0,135.0541,135.2456,135.0062,135.0062,8413.0
2022-05-03 11:55:00,140.94,140.99,140.8,140.82,19374.0,134.9679,135.0158,134.8339,134.853,19374.0
2022-05-03 12:00:00,140.84,141.28,140.73,141.1,14155.0,134.8722,135.2935,134.7668,135.1212,14155.0
2022-05-03 12:05:00,141.09,141.09,140.05,140.25,26330.0,135.1116,135.1116,134.1156,134.3072,26330.0
2022-05-03 12:10:00,140.34,140.7,140.28,140.7,15277.0,134.3934,134.7381,134.3359,134.7381,15277.0
2022-05-03 12:15:00,140.79,140.84,140.62,140.7,11437.0,134.8243,134.8722,134.6615,134.7381,11437.0
2022-05-03 12:20:00,140.76,141.06,140.74,140.87,14808.0,134.7956,135.0829,134.7764,134.9009,14808.0
2022-05-03 12:25:00,140.92,141.1,140.65,140.65,7936.0,134.9488,135.1212,134.6902,134.6902,7936.0
2022-05-03 12:30:00,140.64,140.78,140.49,140.6,13912.0,134.6806,134.8147,134.537,134.6423,13912.0
2022-05-03 12:35:00,140.66,140.67,140.43,140.5,12041.0,134.6998,134.7094,134.4795,134.5466,12041.0
2022-05-03 12:40:00,140.52,140.89,140.43,140.71,15433.0,134.5657,134.9201,134.4795,134.7477,15433.0
2022-05-03 12:45:00,140.65,141.01,140.65,140.8,7415.0,134.6902,135.035,134.6902,134.8339,7415.0
2022-05-03 12:50:00,140.8,140.88,140.61,140.61,5193.0,134.8339,134.9105,134.6519,134.6519,5193.0
2022-05-03 12:55:00,140.55,140.55,140.38,140.49,8852.0,134.5945,134.5945,134.4317,134.537,8852.0
2022-05-03 13:00:00,140.53,140.96,140.47,140.62,16359.0,134.5753,134.9871,134.5179,134.6615,16359.0
2022-05-03 13:05:00,140.62,140.86,140.55,140.81,23529.0,134.6615,134.8913,134.5945,134.8434,23529.0
2022-05-03 13:10:00,140.81,140.82,140.64,140.72,37556.0,134.8434,134.853,134.6806,134.7573,37556.0
2022-05-03 13:15:00,140.72,140.89,140.46,140.46,40325.0,134.7573,134.9201,134.5083,134.5083,40325.0
2022-05-03 13:20:00,140.46,140.53,140.08,140.21,45500.0,134.5083,134.5753,134.1444,134.2689,45500.0
2022-05-03 13:25:00,140.21,140.43,140.06,140.13,27878.0,134.2689,134.4795,134.1252,134.1923,27878.0
2022-05-03 13:30:00,140.14,140.24,139.96,140.19,46416.0,134.2018,134.2976,134.0295,134.2497,46416.0
2022-05-03 13:35:00,140.15,140.44,140.08,140.27,69768.0,134.2114,134.4891,134.1444,134.3263,69768.0
2022-05-03 13:40:00,140.27,140.93,140.2,140.7,33392.0,134.3263,134.9584,134.2593,134.7381,33392.0
2022-05-03 13:45:00,140.69,140.7,140.12,140.34,55746.0,134.7285,134.7381,134.1827,134.3934,55746.0
2022-05-03 13:50:00,140.31,140.31,139.91,140.02,35756.0,134.3646,134.3646,133.9816,134.0869,35756.0
2022-05-03 13:55:00,140.05,140.42,140.0,140.31,9799.0,134.1156,134.47,134.0678,134.3646,9799.0
2022-05-03 14:00:00,140.34,140.41,139.84,139.92,12878.0,134.3934,134.4604,133.9145,133.9912,12878.0
2022-05-03 14:05:00,139.89,140.04,139.74,139.89,9181.0,133.9624,134.1061,133.8188,133.9624,9181.0
2022-05-03 14:10:00,139.89,139.89,139.45,139.58,9084.0,133.9624,133.9624,133.5411,133.6656,9084.0
2022-05-03 14:15:00,139.55,139.62,139.29,139.31,5271.0,133.6368,133.7039,133.3879,133.407,5271.0
2022-05-03 14:20:00,139.41,139.41,139.2,139.22,10790.0,133.5028,133.5028,133.3017,133.3208,10790.0
2022-05-03 14:25:00,139.17,139.25,139.02,139.11,10663.0,133.2729,133.3495,133.1293,133.2155,10663.0
2022-05-03 14:30:00,139.12,139.47,139.02,139.4,14399.0,133.2251,133.5602,133.1293,133.4932,14399.0
2022-05-03 14:35:00,139.4,139.57,139.01,139.06,64063.0,133.4932,133.656,133.1197,133.1676,64063.0
2022-05-03 14:40:00,139.02,139.4,138.78,139.25,20767.0,133.1293,133.4932,132.8995,133.3495,20767.0
2022-05-03 14:45:00,139.24,139.34,138.93,139.26,45349.0,133.34,133.4357,133.0431,133.3591,45349.0
2022-05-03 14:50:00,139.25,139.65,139.17,139.45,81427.0,133.3495,133.7326,133.2729,133.5411,81427.0
2022-05-03 14:55:00,139.52,140.16,139.52,140.09,16612.0,133.6081,134.221,133.6081,134.154,16612.0
2022-05-03 15:00:00,140.17,140.23,140.06,140.08,14888.0,134.2306,134.288,134.1252,134.1444,14888.0
2022-05-03 15:05:00,140.11,140.51,140.04,140.45,15960.0,134.1731,134.5562,134.1061,134.4987,15960.0
2022-05-03 15:10:00,140.45,140.59,140.29,140.53,12668.0,134.4987,134.6328,134.3455,134.5753,12668.0
2022-05-03 15:15:00,140.68,140.74,140.44,140.47,13581.0,134.719,134.7764,134.4891,134.5179,13581.0
2022-05-03 15:20:00,140.56,140.57,139.73,140.03,22399.0,134.604,134.6136,133.8092,134.0965,22399.0
2022-05-03 15:25:00,140.0,140.24,139.92,140.12,12228.0,134.0678,134.2976,133.9912,134.1827,12228.0
2022-05-03 15:30:00,140.07,140.09,139.6,139.93,21171.0,134.1348,134.154,133.6847,134.0007,21171.0
2022-05-03 15:35:00,139.94,139.96,139.45,139.59,21130.0,134.0103,134.0295,133.5411,133.6751,21130.0
2022-05-03 15:40:00,139.55,139.56,138.91,138.96,55409.0,133.6368,133.6464,133.024,133.0718,55409.0
2022-05-03 15:45:00,138.92,139.22,138.73,139.09,100913.0,133.0335,133.3208,132.8516,133.1963,100913.0
2022-05-03 15:50:00,139.1,139.45,138.91,139.32,119103.0,133.2059,133.5411,133.024,133.4166,119103.0
2022-05-03 15:55:00,139.34,139.5,138.99,139.5,185080.0,133.4357,133.589,133.1006,133.589,185080.0
2022-05-04 09:30:00,138.36,139.75,135.8,136.08,66943.0,132.4973,133.8284,130.0457,130.3139,66943.0
2022-05-04 09:35:00,136.38,136.59,134.87,135.19,51501.0,130.6012,130.8023,129.1551,129.4616,51501.0
2022-05-04 09:40:00,135.11,136.11,134.27,136.11,36847.0,129.385,130.3426,128.5806,130.3426,36847.0
2022-05-04 09:45:00,136.16,139.15,135.95,139.02,31064.0,130.3905,133.2538,130.1894,133.1293,31064.0
2022-05-04 09:50:00,138.76,138.98,137.52,137.52,43842.0,132.8803,133.091,131.6929,131.6929,43842.0
2022-05-04 09:55:00,137.63,137.67,135.35,136.1,39833.0,131.7982,131.8365,129.6148,130.333,39833.0
2022-05-04 10:00:00,136.11,137.11,135.64,136.17,11091.0,130.3426,131.3002,129.8925,130.4001,11091.0
2022-05-04 10:05:00,136.31,136.74,136.17,136.29,20493.0,130.5341,130.9459,130.4001,130.515,20493.0
2022-05-04 10:10:00,136.43,136.43,136.0,136.07,5444.0,130.649,130.649,130.2373,130.3043,5444.0
2022-05-04 10:15:00,136.05,136.91,136.03,136.41,39797.0,130.2851,131.1087,130.266,130.6299,39797.0
2022-05-04 10:20:00,136.34,136.34,135.12,135.59,15558.0,130.5629,130.5629,129.3945,129.8446,15558.0
2022-05-04 10:25:00,135.59,136.15,135.27,135.78,12871.0,129.8446,130.3809,129.5382,130.0266,12871.0
2022-05-04 10:30:00,135.75,135.81,134.66,134.76,7664.0,129.9979,130.0553,128.954,129.0498,7664.0
2022-05-04 10:35:00,134.74,135.3,134.73,135.11,9697.0,129.0307,129.5669,129.0211,129.385,9697.0
2022-05-04 10:40:00,135.18,135.36,134.64,134.8,12664.0,129.452,129.6244,128.9349,129.0881,12664.0
2022-05-04 10:45:00,134.76,135.04,134.67,134.86,15583.0,129.0498,129.3179,128.9636,129.1456,15583.0
2022-05-04 10:50:00,135.08,135.67,135.0,135.36,9855.0,129.3562,129.9212,129.2796,129.6244,9855.0
2022-05-04 10:55:00,135.35,135.64,135.13,135.13,13312.0,129.6148,129.8925,129.4041,129.4041,13312.0
2022-05-04 11:00:00,135.2,135.35,134.98,135.2,17267.0,129.4712,129.6148,129.2605,129.4712,17267.0
2022-05-04 11:05:00,135.2,135.36,134.85,135.19,11230.0,129.4712,129.6244,129.136,129.4616,11230.0
2022-05-04 11:10:00,135.25,135.44,134.82,135.44,7306.0,129.519,129.701,129.1073,129.701,7306.0
2022-05-04 11:15:00,135.28,135.48,135.08,135.36,21103.0,129.5478,129.7393,129.3562,129.6244,21103.0
2022-05-04 11:20:00,135.34,135.94,135.24,135.9,27090.0,129.6052,130.1798,129.5095,130.1415,27090.0
2022-05-04 11:25:00,135.85,135.85,135.05,135.13,9176.0,130.0936,130.0936,129.3275,129.4041,9176.0
2022-05-04 11:30:00,135.1,135.11,134.57,134.68,9818.0,129.3754,129.385,128.8679,128.9732,9818.0
2022-05-04 11:35:00,134.72,134.84,134.63,134.75,7573.0,129.0115,129.1264,128.9253,129.0402,7573.0
2022-05-04 11:40:00,134.72,134.77,134.49,134.64,6894.0,129.0115,129.0594,128.7912,128.9349,6894.0
2022-05-04 11:45:00,134.69,134.72,134.39,134.54,15356.0,128.9828,129.0115,128.6955,128.8391,15356.0
2022-05-04 11:50:00,134.55,134.82,134.43,134.75,8049.0,128.8487,129.1073,128.7338,129.0402,8049.0
2022-05-04 11:55:00,134.75,134.75,134.09,134.14,4810.0,129.0402,129.0402,128.4082,128.4561,4810.0
2022-05-04 12:00:00,134.12,134.12,133.81,133.95,6184.0,128.4369,128.4369,128.1401,128.2741,6184.0
2022-05-04 12:05:00,133.95,134.57,133.91,134.52,8656.0,128.2741,128.8679,128.2358,128.82,8656.0
2022-05-04 12:10:00,134.56,134.97,134.45,134.9,9659.0,128.8583,129.2509,128.7529,129.1839,9659.0
2022-05-04 12:15:00,134.91,135.05,134.73,134.97,12839.0,129.1934,129.3275,129.0211,129.2509,12839.0
2022-05-04 12:20:00,135.09,135.53,135.03,135.3,15131.0,129.3658,129.7872,129.3084,129.5669,15131.0
2022-05-04 12:25:00,135.3,135.42,135.16,135.29,19094.0,129.5669,129.6818,129.4329,129.5573,19094.0
2022-05-04 12:30:00,135.3,135.32,135.04,135.26,10635.0,129.5669,129.5861,129.3179,129.5286,10635.0
2022-05-04 12:35:00,135.22,135.44,135.11,135.29,9911.0,129.4903,129.701,129.385,129.5573,9911.0
2022-05-04 12:40:00,135.32,135.39,135.14,135.38,17198.0,129.5861,129.6531,129.4137,129.6435,17198.0
2022-05-04 12:45:00,135.46,135.72,135.27,135.71,15870.0,129.7201,129.9691,129.5382,129.9595,15870.0
2022-05-04 12:50:00,135.7,135.87,135.45,135.87,15992.0,129.95,130.1128,129.7106,130.1128,15992.0
2022-05-04 12:55:00,135.89,136.38,135.77,136.24,25353.0,130.1319,130.6012,130.017,130.4671,25353.0
2022-05-04 13:00:00,136.32,136.58,135.96,136.0,17333.0,130.5437,130.7927,130.199,130.2373,17333.0
2022-05-04 13:05:00,135.96,136.56,135.93,136.5,24361.0,130.199,130.7735,130.1702,130.7161,24361.0
2022-05-04 13:10:00,136.47,136.89,136.35,136.65,28891.0,130.6873,131.0895,130.5724,130.8597,28891.0
2022-05-04 13:15:00,136.7,136.86,136.51,136.76,10806.0,130.9076,131.0608,130.7257,130.9651,10806.0
2022-05-04 13:20:00,136.83,137.15,136.77,136.99,8882.0,131.0321,131.3385,130.9746,131.1853,8882.0
2022-05-04 13:25:00,136.99,137.11,136.52,136.52,27261.0,131.1853,131.3002,130.7352,130.7352,27261.0
2022-05-04 13:30:00,136.44,136.44,135.81,135.99,22559.0,130.6586,130.6586,130.0553,130.2277,22559.0
2022-05-04 13:35:00,136.01,136.07,135.78,135.91,19106.0,130.2468,130.3043,130.0266,130.1511,19106.0
2022-05-04 13:40:00,135.96,136.78,135.96,136.73,12939.0,130.199,130.9842,130.199,130.9363,12939.0
2022-05-04 13:45:00,136.7,136.7,136.42,136.5,12905.0,130.9076,130.9076,130.6395,130.7161,12905.0
2022-05-04 13:50:00,136.49,136.51,136.15,136.18,6585.0,130.7065,130.7257,130.3809,130.4096,6585.0
2022-05-04 13:55:00,136.15,136.88,136.15,136.45,19626.0,130.3809,131.08,130.3809,130.6682,19626.0
2022-05-04 14:00:00,136.36,137.05,136.04,136.81,13075.0,130.582,131.2428,130.2756,131.0129,13075.0
2022-05-04 14:05:00,136.94,136.97,135.83,136.19,8149.0,131.1374,131.1662,130.0745,130.4192,8149.0
2022-05-04 14:10:00,136.17,136.29,135.91,136.01,8176.0,130.4001,130.515,130.1511,130.2468,8176.0
2022-05-04 14:15:00,136.0,136.0,135.36,135.53,6348.0,130.2373,130.2373,129.6244,129.7872,6348.0
2022-05-04 14:20:00,135.42,135.97,135.23,135.68,9531.0,129.6818,130.2085,129.4999,129.9308,9531.0
2022-05-04 14:25:00,135.65,136.26,135.54,136.01,8345.0,129.9021,130.4862,129.7968,130.2468,8345.0
2022-05-04 14:30:00,136.07,136.18,134.51,134.53,9878.0,130.3043,130.4096,128.8104,128.8295,9878.0
2022-05-04 14:35:00,134.38,135.3,134.3,135.1,9180.0,128.6859,129.5669,128.6093,129.3754,9180.0
2022-05-04 14:40:00,135.09,136.41,135.04,136.08,9675.0,129.3658,130.6299,129.3179,130.3139,9675.0
2022-05-04 14:45:00,136.24,137.31,136.24,137.18,16405.0,130.4671,131.4918,130.4671,131.3673,16405.0
2022-05-04 14:50:00,137.26,137.74,136.96,137.74,9979.0,131.4439,131.9035,131.1566,131.9035,9979.0
2022-05-04 14:55:00,137.67,138.2,137.59,137.95,13616.0,131.8365,132.344,131.7599,132.1046,13616.0
2022-05-04 15:00:00,137.9,138.26,137.9,138.26,11386.0,132.0568,132.4015,132.0568,132.4015,11386.0
2022-05-04 15:05:00,138.27,138.94,138.27,138.86,12410.0,132.4111,133.0527,132.4111,132.9761,12410.0
2022-05-04 15:10:00,138.82,139.45,138.82,139.42,20870.0,132.9378,133.5411,132.9378,133.5123,20870.0
2022-05-04 15:15:00,139.43,139.47,139.0,139.25,15588.0,133.5219,133.5602,133.1101,133.3495,15588.0
2022-05-04 15:20:00,139.24,139.46,138.96,139.15,11778.0,133.34,133.5506,133.0718,133.2538,11778.0
2022-05-04 15:25:00,139.1,139.93,139.01,139.93,17379.0,133.2059,134.0007,133.1197,134.0007,17379.0
2022-05-04 15:30:00,139.93,140.65,139.72,140.65,13911.0,134.0007,134.6902,133.7996,134.6902,13911.0
2022-05-04 15:35:00,140.65,140.68,140.35,140.6,26293.0,134.6902,134.719,134.4029,134.6423,26293.0
2022-05-04 15:40:00,140.59,141.1,140.56,141.07,30893.0,134.6328,135.1212,134.604,135.0924,30893.0
2022-05-04 15:45:00,141.06,141.5,140.83,141.47,43058.0,135.0829,135.5042,134.8626,135.4755,43058.0
2022-05-04 15:50:00,141.57,141.57,141.24,141.31,62534.0,135.5712,135.5712,135.2552,135.3223,62534.0
2022-05-04 15:55:00,141.26,141.58,140.91,141.27,139425.0,135.2744,135.5808,134.9392,135.284,139425.0
2022-05-05 09:30:00,140.23,140.67,139.64,140.47,19654.0,134.288,134.7094,133.723,134.5179,19654.0
2022-05-05 09:35:00,140.67,141.56,140.6,141.27,18520.0,134.7094,135.5617,134.6423,135.284,18520.0
2022-05-05 09:40:00,141.2,141.61,140.56,140.56,34076.0,135.2169,135.6095,134.604,134.604,34076.0
2022-05-05 09:45:00,140.64,140.64,139.88,140.31,12884.0,134.6806,134.6806,133.9529,134.3646,12884.0
2022-05-05 09:50:00,140.46,140.73,140.31,140.72,6108.0,134.5083,134.7668,134.3646,134.7573,6108.0
2022-05-05 09:55:00,140.72,140.72,140.27,140.46,6580.0,134.7573,134.7573,134.3263,134.5083,6580.0
2022-05-05 10:00:00,140.62,140.62,139.79,140.0,7448.0,134.6615,134.6615,133.8667,134.0678,7448.0
2022-05-05 10:05:00,139.97,140.09,139.27,139.79,15096.0,134.039,134.154,133.3687,133.8667,15096.0
2022-05-05 10:10:00,139.83,140.53,139.74,140.53,19857.0,133.905,134.5753,133.8188,134.5753,19857.0
2022-05-05 10:15:00,140.77,140.77,140.1,140.3,11455.0,134.8051,134.8051,134.1635,134.3551,11455.0
2022-05-05 10:20:00,140.36,140.39,139.51,139.81,6235.0,134.4125,134.4412,133.5985,133.8858,6235.0
2022-05-05 10:25:00,139.87,140.14,139.57,139.9,7958.0,133.9433,134.2018,133.656,133.972,7958.0
2022-05-05 10:30:00,139.88,140.06,139.63,139.69,5697.0,133.9529,134.1252,133.7134,133.7709,5697.0
2022-05-05 10:35:00,139.77,139.96,138.89,138.95,22711.0,133.8475,134.0295,133.0048,133.0623,22711.0
2022-05-05 10:40:00,138.98,139.07,138.23,138.69,14832.0,133.091,133.1772,132.3728,132.8133,14832.0
2022-05-05 10:45:00,138.74,138.99,137.89,138.17,9045.0,132.8612,133.1006,132.0472,132.3153,9045.0
2022-05-05 10:50:00,138.23,138.55,138.11,138.4,6326.0,132.3728,132.6792,132.2579,132.5356,6326.0
2022-05-05 10:55:00,138.46,138.63,138.2,138.45,16594.0,132.593,132.7558,132.344,132.5834,16594.0
2022-05-05 11:00:00,138.39,138.52,138.12,138.39,7209.0,132.526,132.6505,132.2674,132.526,7209.0
2022-05-05 11:05:00,138.34,138.59,137.88,138.06,8157.0,132.4781,132.7175,132.0376,132.21,8157.0
2022-05-05 11:10:00,138.47,138.47,138.08,138.23,2727.0,132.6026,132.6026,132.2291,132.3728,2727.0
2022-05-05 11:15:00,138.5,138.5,138.02,138.42,4674.0,132.6313,132.6313,132.1717,132.5547,4674.0
2022-05-05 11:20:00,138.37,138.65,138.27,138.48,5086.0,132.5068,132.775,132.4111,132.6122,5086.0
2022-05-05 11:25:00,138.45,138.81,138.42,138.81,4351.0,132.5834,132.9282,132.5547,132.9282,4351.0
2022-05-05 11:30:00,138.69,139.04,138.62,138.86,8220.0,132.8133,133.1484,132.7462,132.9761,8220.0
2022-05-05 11:35:00,138.97,139.47,138.91,139.32,5425.0,133.0814,133.5602,133.024,133.4166,5425.0
2022-05-05 11:40:00,139.38,139.5,139.17,139.18,4056.0,133.474,133.589,133.2729,133.2825,4056.0
2022-05-05 11:45:00,139.19,139.24,138.83,138.96,4782.0,133.2921,133.34,132.9473,133.0718,4782.0
2022-05-05 11:50:00,138.9,138.9,138.25,138.25,5942.0,133.0144,133.0144,132.3919,132.3919,5942.0
2022-05-05 11:55:00,138.36,138.43,138.15,138.25,7250.0,132.4973,132.5643,132.2962,132.3919,7250.0
2022-05-05 12:00:00,138.25,138.26,137.85,138.22,8477.0,132.3919,132.4015,132.0089,132.3632,8477.0
2022-05-05 12:05:00,138.25,139.08,138.25,139.08,8516.0,132.3919,133.1868,132.3919,133.1868,8516.0
2022-05-05 12:10:00,138.94,139.31,138.93,139.13,7255.0,133.0527,133.407,133.0431,133.2346,7255.0
2022-05-05 12:15:00,139.13,139.23,138.91,139.17,7847.0,133.2346,133.3304,133.024,133.2729,7847.0
2022-05-05 12:20:00,139.33,139.33,138.73,138.73,8403.0,133.4262,133.4262,132.8516,132.8516,8403.0
2022-05-05 12:25:00,138.87,139.33,138.85,139.02,6294.0,132.9857,133.4262,132.9665,133.1293,6294.0
2022-05-05 12:30:00,138.99,139.19,138.8,138.81,5523.0,133.1006,133.2921,132.9186,132.9282,5523.0
2022-05-05 12:35:00,138.77,138.77,138.55,138.67,5305.0,132.8899,132.8899,132.6792,132.7941,5305.0
2022-05-05 12:40:00,138.6,138.61,138.41,138.49,5894.0,132.7271,132.7367,132.5451,132.6218,5894.0
2022-05-05 12:45:00,138.51,138.74,138.33,138.56,3939.0,132.6409,132.8612,132.4685,132.6888,3939.0
2022-05-05 12:50:00,138.61,138.89,138.55,138.81,5149.0,132.7367,133.0048,132.6792,132.9282,5149.0
2022-05-05 12:55:00,138.98,139.01,138.8,138.97,6804.0,133.091,133.1197,132.9186,133.0814,6804.0
2022-05-05 13:00:00,139.15,139.5,139.1,139.26,5461.0,133.2538,133.589,133.2059,133.3591,5461.0
2022-05-05 13:05:00,139.32,139.48,139.23,139.25,6134.0,133.4166,133.5698,133.3304,133.3495,6134.0
2022-05-05 13:10:00,139.29,139.33,138.76,138.76,9111.0,133.3879,133.4262,132.8803,132.8803,9111.0
2022-05-05 13:15:00,138.89,139.02,138.61,138.98,10177.0,133.0048,133.1293,132.7367,133.091,10177.0
2022-05-05 13:20:00,139.04,139.25,139.02,139.11,6936.0,133.1484,133.3495,133.1293,133.2155,6936.0
2022-05-05 13:25:00,139.04,139.07,138.72,139.01,13734.0,133.1484,133.1772,132.842,133.1197,13734.0
2022-05-05 13:30:00,138.94,139.05,138.76,139.0,9333.0,133.0527,133.158,132.8803,133.1101,9333.0
2022-05-05 13:35:00,138.94,139.21,138.9,139.02,16388.0,133.0527,133.3112,133.0144,133.1293,16388.0
2022-05-05 13:40:00,139.06,139.82,138.97,139.48,7096.0,133.1676,133.8954,133.0814,133.5698,7096.0
2022-05-05 13:45:00,139.45,139.68,139.39,139.45,11009.0,133.5411,133.7613,133.4836,133.5411,11009.0
2022-05-05 13:50:00,139.4,139.44,139.06,139.18,11484.0,133.4932,133.5315,133.1676,133.2825,11484.0
2022-05-05 13:55:00,139.24,139.26,138.96,138.97,6112.0,133.34,133.3591,133.0718,133.0814,6112.0
2022-05-05 14:00:00,139.03,139.05,138.52,138.55,16232.0,133.1389,133.158,132.6505,132.6792,16232.0
2022-05-05 14:05:00,138.58,139.05,138.49,138.96,4706.0,132.7079,133.158,132.6218,133.0718,4706.0
2022-05-05 14:10:00,139.04,139.17,138.68,138.86,4866.0,133.1484,133.2729,132.8037,132.9761,4866.0
2022-05-05 14:15:00,138.81,139.29,138.78,139.29,4139.0,132.9282,133.3879,132.8995,133.3879,4139.0
2022-05-05 14:20:00,139.31,139.35,138.47,138.47,3527.0,133.407,133.4453,132.6026,132.6026,3527.0
2022-05-05 14:25:00,138.5,138.5,137.74,137.74,7387.0,132.6313,132.6313,131.9035,131.9035,7387.0
2022-05-05 14:30:00,137.79,138.08,137.67,137.87,6840.0,131.9514,132.2291,131.8365,132.028,6840.0
2022-05-05 14:35:00,137.81,137.88,137.7,137.88,5271.0,131.9706,132.0376,131.8652,132.0376,5271.0
2022-05-05 14:40:00,137.86,137.92,137.49,137.49,8037.0,132.0184,132.0759,131.6641,131.6641,8037.0
2022-05-05 14:45:00,137.59,137.88,137.58,137.87,3785.0,131.7599,132.0376,131.7503,132.028,3785.0
2022-05-05 14:50:00,137.84,138.29,137.78,138.05,8137.0,131.9993,132.4302,131.9418,132.2004,8137.0
2022-05-05 14:55:00,137.91,137.98,137.69,137.77,6217.0,132.0663,132.1334,131.8557,131.9323,6217.0
2022-05-05 15:00:00,137.8,137.8,137.37,137.43,6911.0,131.961,131.961,131.5492,131.6067,6911.0
2022-05-05 15:05:00,137.51,137.56,137.29,137.42,6205.0,131.6833,131.7312,131.4726,131.5971,6205.0
2022-05-05 15:10:00,137.44,137.57,137.12,137.12,6270.0,131.6162,131.7407,131.3098,131.3098,6270.0
2022-05-05 15:15:00,137.07,137.2,136.8,137.09,6687.0,131.2619,131.3864,131.0034,131.2811,6687.0
2022-05-05 15:20:00,137.01,137.01,136.49,136.64,6416.0,131.2045,131.2045,130.7065,130.8501,6416.0
2022-05-05 15:25:00,136.68,136.92,136.18,136.19,9671.0,130.8884,131.1183,130.4096,130.4192,9671.0
2022-05-05 15:30:00,136.16,136.62,135.99,136.49,26804.0,130.3905,130.831,130.2277,130.7065,26804.0
2022-05-05 15:35:00,136.55,136.76,136.12,136.42,21334.0,130.764,130.9651,130.3522,130.6395,21334.0
2022-05-05 15:40:00,136.57,136.72,136.24,136.26,28136.0,130.7831,130.9268,130.4671,130.4862,28136.0
2022-05-05 15:45:00,136.33,136.57,135.52,135.65,32511.0,130.5533,130.7831,129.7776,129.9021,32511.0
2022-05-05 15:50:00,135.65,137.06,135.65,136.38,56707.0,129.9021,131.2523,129.9021,130.6012,56707.0
2022-05-05 15:55:00,136.5,136.86,136.34,136.75,106894.0,130.7161,131.0608,130.5629,130.9555,106894.0
2022-05-06 09:30:00,135.73,136.01,134.48,134.74,14851.0,129.9787,130.2468,128.7817,129.0307,14851.0
2022-05-06 09:35:00,134.74,134.74,133.28,133.49,11913.0,129.0307,129.0307,127.6325,127.8336,11913.0
2022-05-06 09:40:00,133.57,134.18,133.49,133.66,7982.0,127.9102,128.4944,127.8336,127.9964,7982.0
2022-05-06 09:45:00,133.82,134.0,132.79,132.95,10951.0,128.1496,128.322,127.1633,127.3165,10951.0
2022-05-06 09:50:00,133.0,133.32,132.45,132.68,5326.0,127.3644,127.6708,126.8377,127.0579,5326.0
2022-05-06 09:55:00,132.69,132.8,131.85,132.12,12081.0,127.0675,127.1729,126.2631,126.5217,12081.0
2022-05-06 10:00:00,132.06,132.28,131.48,131.84,15314.0,126.4642,126.6749,125.9088,126.2535,15314.0
2022-05-06 10:05:00,132.02,132.53,131.89,131.98,7711.0,126.4259,126.9143,126.3014,126.3876,7711.0
2022-05-06 10:10:00,131.87,132.97,131.78,132.66,11939.0,126.2823,127.3357,126.1961,127.0388,11939.0
2022-05-06 10:15:00,132.68,133.6,132.67,133.34,7960.0,127.0579,127.939,127.0484,127.69,7960.0
2022-05-06 10:20:00,133.31,133.38,133.04,133.38,7162.0,127.6612,127.7283,127.4027,127.7283,7162.0
2022-05-06 10:25:00,133.52,133.91,133.34,133.34,4848.0,127.8623,128.2358,127.69,127.69,4848.0
2022-05-06 10:30:00,133.31,133.52,133.05,133.05,3510.0,127.6612,127.8623,127.4123,127.4123,3510.0
2022-05-06 10:35:00,132.84,133.1,132.54,133.09,10624.0,127.2112,127.4601,126.9239,127.4506,10624.0
2022-05-06 10:40:00,133.04,133.2,132.77,133.03,9302.0,127.4027,127.5559,127.1441,127.3931,9302.0
2022-05-06 10:45:00,133.08,133.7,132.82,133.38,6692.0,127.441,128.0347,127.192,127.7283,6692.0
2022-05-06 10:50:00,133.59,133.63,133.21,133.63,4063.0,127.9294,127.9677,127.5655,127.9677,4063.0
2022-05-06 10:55:00,133.65,134.02,133.56,133.72,8993.0,127.9868,128.3412,127.9007,128.0539,8993.0
2022-05-06 11:00:00,133.64,133.76,133.27,133.52,5112.0,127.9773,128.0922,127.6229,127.8623,5112.0
2022-05-06 11:05:00,133.4,133.76,133.31,133.65,7814.0,127.7474,128.0922,127.6612,127.9868,7814.0
2022-05-06 11:10:00,133.61,134.19,133.48,134.09,12724.0,127.9485,128.504,127.824,128.4082,12724.0
2022-05-06 11:15:00,134.19,134.84,134.1,134.49,9543.0,128.504,129.1264,128.4178,128.7912,9543.0
2022-05-06 11:20:00,134.42,134.88,134.31,134.67,5767.0,128.7242,129.1647,128.6189,128.9636,5767.0
2022-05-06 11:25:00,134.64,134.7,134.19,134.22,8606.0,128.9349,128.9923,128.504,128.5327,8606.0
2022-05-06 11:30:00,134.3,134.34,133.44,133.44,10832.0,128.6093,128.6476,127.7857,127.7857,10832.0
2022-05-06 11:35:00,133.45,133.48,132.49,132.5,12150.0,127.7953,127.824,126.876,126.8856,12150.0
2022-05-06 11:40:00,132.56,133.15,132.5,133.0,14168.0,126.943,127.508,126.8856,127.3644,14168.0
2022-05-06 11:45:00,133.02,133.24,132.81,133.24,7346.0,127.3835,127.5942,127.1824,127.5942,7346.0
2022-05-06 11:50:00,133.26,133.35,132.74,132.81,10200.0,127.6134,127.6995,127.1154,127.1824,10200.0
2022-05-06 11:55:00,132.87,133.0,132.56,132.78,4974.0,127.2399,127.3644,126.943,127.1537,4974.0
2022-05-06 12:00:00,132.74,133.28,132.69,133.28,4211.0,127.1154,127.6325,127.0675,127.6325,4211.0
2022-05-06 12:05:00,133.36,133.98,133.36,133.77,5110.0,127.7091,128.3029,127.7091,128.1018,5110.0
2022-05-06 12:10:00,133.65,133.65,133.06,133.06,6445.0,127.9868,127.9868,127.4218,127.4218,6445.0
2022-05-06 12:15:00,133.06,133.17,132.79,132.88,12052.0,127.4218,127.5272,127.1633,127.2495,12052.0
2022-05-06 12:20:00,132.84,133.91,132.84,133.64,7046.0,127.2112,128.2358,127.2112,127.9773,7046.0
2022-05-06 12:25:00,133.84,134.0,133.71,133.86,4787.0,128.1688,128.322,128.0443,128.1879,4787.0
2022-05-06 12:30:00,133.79,133.88,133.51,133.72,5619.0,128.1209,128.2071,127.8528,128.0539,5619.0
2022-05-06 12:35:00,133.79,133.82,133.31,133.43,3305.0,128.1209,128.1496,127.6612,127.7762,3305.0
2022-05-06 12:40:00,133.32,133.62,133.28,133.38,7771.0,127.6708,127.9581,127.6325,127.7283,7771.0
2022-05-06 12:45:00,133.43,133.56,133.28,133.33,5200.0,127.7762,127.9007,127.6325,127.6804,5200.0
2022-05-06 12:50:00,133.29,133.67,133.05,133.6,3709.0,127.6421,128.006,127.4123,127.939,3709.0
2022-05-06 12:55:00,133.66,134.04,133.56,133.93,7484.0,127.9964,128.3603,127.9007,128.255,7484.0
2022-05-06 13:00:00,133.91,134.15,133.62,134.15,5638.0,128.2358,128.4657,127.9581,128.4657,5638.0
2022-05-06 13:05:00,134.05,134.05,133.58,133.89,6441.0,128.3699,128.3699,127.9198,128.2167,6441.0
2022-05-06 13:10:00,133.81,134.07,133.73,133.73,4827.0,128.1401,128.389,128.0634,128.0634,4827.0
2022-05-06 13:15:00,133.74,133.74,133.17,133.2,3861.0,128.073,128.073,127.5272,127.5559,3861.0
2022-05-06 13:20:00,133.08,133.54,133.06,133.5,6668.0,127.441,127.8815,127.4218,127.8432,6668.0
2022-05-06 13:25:00,133.48,133.64,133.16,133.43,6255.0,127.824,127.9773,127.5176,127.7762,6255.0
2022-05-06 13:30:00,133.54,133.57,133.36,133.5,4362.0,127.8815,127.9102,127.7091,127.8432,4362.0
2022-05-06 13:35:00,133.67,133.7,133.11,133.25,6364.0,128.006,128.0347,127.4697,127.6038,6364.0
2022-05-06 13:40:00,133.33,133.49,133.16,133.4,7749.0,127.6804,127.8336,127.5176,127.7474,7749.0
2022-05-06 13:45:00,133.34,133.44,132.91,132.91,9002.0,127.69,127.7857,127.2782,127.2782,9002.0
2022-05-06 13:50:00,133.0,133.02,132.62,132.73,6071.0,127.3644,127.3835,127.0005,127.1058,6071.0
2022-05-06 13:55:00,132.79,133.03,132.69,132.96,6657.0,127.1633,127.3931,127.0675,127.3261,6657.0
2022-05-06 14:00:00,132.91,133.14,132.83,132.83,4687.0,127.2782,127.4984,127.2016,127.2016,4687.0
2022-05-06 14:05:00,132.52,132.59,132.28,132.28,6858.0,126.9047,126.9718,126.6749,126.6749,6858.0
2022-05-06 14:10:00,132.33,132.73,132.33,132.65,10732.0,126.7228,127.1058,126.7228,127.0292,10732.0
2022-05-06 14:15:00,132.67,133.03,132.67,132.94,6412.0,127.0484,127.3931,127.0484,127.3069,6412.0
2022-05-06 14:20:00,132.83,132.92,132.73,132.86,5984.0,127.2016,127.2878,127.1058,127.2303,5984.0
2022-05-06 14:25:00,132.82,132.82,132.54,132.6,3957.0,127.192,127.192,126.9239,126.9813,3957.0
2022-05-06 14:30:00,132.61,132.65,132.19,132.19,5428.0,126.9909,127.0292,126.5887,126.5887,5428.0
2022-05-06 14:35:00,132.33,132.42,132.18,132.32,7181.0,126.7228,126.809,126.5791,126.7132,7181.0
2022-05-06 14:40:00,132.32,132.6,132.32,132.41,4533.0,126.7132,126.9813,126.7132,126.7994,4533.0
2022-05-06 14:45:00,132.34,132.85,132.31,132.81,5463.0,126.7323,127.2207,126.7036,127.1824,5463.0
2022-05-06 14:50:00,132.72,133.0,132.71,132.94,8703.0,127.0962,127.3644,127.0867,127.3069,8703.0
2022-05-06 14:55:00,132.94,133.03,132.71,132.76,8303.0,127.3069,127.3931,127.0867,127.1345,8303.0
2022-05-06 15:00:00,132.65,132.72,132.4,132.72,7278.0,127.0292,127.0962,126.7898,127.0962,7278.0
2022-05-06 15:05:00,132.65,132.77,132.32,132.46,4496.0,127.0292,127.1441,126.7132,126.8473,4496.0
2022-05-06 15:10:00,132.56,132.66,132.45,132.5,4925.0,126.943,127.0388,126.8377,126.8856,4925.0
2022-05-06 15:15:00,132.55,132.75,132.44,132.75,9450.0,126.9334,127.125,126.8281,127.125,9450.0
2022-05-06 15:20:00,132.83,132.84,132.46,132.54,7041.0,127.2016,127.2112,126.8473,126.9239,7041.0
2022-05-06 15:25:00,132.55,133.05,132.43,132.98,9113.0,126.9334,127.4123,126.8185,127.3452,9113.0
2022-05-06 15:30:00,132.92,133.45,132.92,133.37,25656.0,127.2878,127.7953,127.2878,127.7187,25656.0
2022-05-06 15:35:00,133.4,134.48,133.4,134.44,16798.0,127.7474,128.7817,127.7474,128.7434,16798.0
2022-05-06 15:40:00,134.4,134.58,134.15,134.3,23731.0,128.7051,128.8774,128.4657,128.6093,23731.0
2022-05-06 15:45:00,134.29,134.84,134.15,134.67,17683.0,128.5997,129.1264,128.4657,128.9636,17683.0
2022-05-06 15:50:00,134.54,134.8,134.18,134.21,40066.0,128.8391,129.0881,128.4944,128.5231,40066.0
2022-05-06 15:55:00,134.23,134.32,133.96,134.3,81069.0,128.5423,128.6284,128.2837,128.6093,81069.0
2022-05-09 09:30:00,132.57,132.8,131.0,132.44,19163.0,126.9526,127.1729,125.4491,126.8281,19163.0
2022-05-09 09:35:00,132.54,133.46,132.46,133.13,10321.0,126.9239,127.8049,126.8473,127.4889,10321.0
2022-05-09 09:40:00,133.14,133.47,132.9,133.44,4781.0,127.4984,127.8145,127.2686,127.7857,4781.0
2022-05-09 09:45:00,133.12,133.22,132.82,132.95,5532.0,127.4793,127.5751,127.192,127.3165,5532.0
2022-05-09 09:50:00,132.87,133.58,132.61,133.58,6678.0,127.2399,127.9198,126.9909,127.9198,6678.0
2022-05-09 09:55:00,133.73,133.79,133.45,133.79,7557.0,128.0634,128.1209,127.7953,128.1209,7557.0
2022-05-09 10:00:00,133.59,133.8,133.28,133.51,9122.0,127.9294,128.1305,127.6325,127.8528,9122.0
2022-05-09 10:05:00,133.46,133.46,132.32,132.32,6874.0,127.8049,127.8049,126.7132,126.7132,6874.0
2022-05-09 10:10:00,132.42,133.42,132.42,133.34,6946.0,126.809,127.7666,126.809,127.69,6946.0
2022-05-09 10:15:00,133.38,133.47,132.53,132.62,11495.0,127.7283,127.8145,126.9143,127.0005,11495.0
2022-05-09 10:20:00,132.66,132.71,132.29,132.44,7885.0,127.0388,127.0867,126.6845,126.8281,7885.0
2022-05-09 10:25:00,132.45,132.87,132.38,132.69,7041.0,126.8377,127.2399,126.7707,127.0675,7041.0
2022-05-09 10:30:00,132.51,132.94,132.36,132.91,11874.0,126.8951,127.3069,126.7515,127.2782,11874.0
2022-05-09 10:35:00,132.86,132.9,132.53,132.55,5800.0,127.2303,127.2686,126.9143,126.9334,5800.0
2022-05-09 10:40:00,132.75,133.03,132.54,132.83,7480.0,127.125,127.3931,126.9239,127.2016,7480.0
2022-05-09 10:45:00,132.87,132.97,132.62,132.97,6863.0,127.2399,127.3357,127.0005,127.3357,6863.0
2022-05-09 10:50:00,132.9,132.94,132.5,132.5,11762.0,127.2686,127.3069,126.8856,126.8856,11762.0
2022-05-09 10:55:00,132.51,132.66,132.16,132.26,10233.0,126.8951,127.0388,126.56,126.6557,10233.0
2022-05-09 11:00:00,132.31,133.12,132.3,133.11,4447.0,126.7036,127.4793,126.694,127.4697,4447.0
2022-05-09 11:05:00,132.87,133.11,132.86,133.08,5662.0,127.2399,127.4697,127.2303,127.441,5662.0
2022-05-09 11:10:00,133.16,133.29,132.65,132.73,9408.0,127.5176,127.6421,127.0292,127.1058,9408.0
2022-05-09 11:15:00,132.75,133.03,132.68,132.83,9268.0,127.125,127.3931,127.0579,127.2016,9268.0
2022-05-09 11:20:00,132.77,132.92,132.68,132.84,9329.0,127.1441,127.2878,127.0579,127.2112,9329.0
2022-05-09 11:25:00,132.75,132.75,132.37,132.46,4221.0,127.125,127.125,126.7611,126.8473,4221.0
2022-05-09 11:30:00,132.45,132.5,132.03,132.49,19999.0,126.8377,126.8856,126.4355,126.876,19999.0
2022-05-09 11:35:00,132.5,132.82,132.31,132.79,22823.0,126.8856,127.192,126.7036,127.1633,22823.0
2022-05-09 11:40:00,132.76,132.98,132.68,132.94,8870.0,127.1345,127.3452,127.0579,127.3069,8870.0
2022-05-09 11:45:00,132.95,133.09,132.82,132.89,7096.0,127.3165,127.4506,127.192,127.259,7096.0
2022-05-09 11:50:00,132.92,133.42,132.9,133.37,12264.0,127.2878,127.7666,127.2686,127.7187,12264.0
2022-05-09 11:55:00,133.34,133.56,133.24,133.31,16430.0,127.69,127.9007,127.5942,127.6612,16430.0
2022-05-09 12:00:00,133.25,133.25,132.81,132.83,6079.0,127.6038,127.6038,127.1824,127.2016,6079.0
2022-05-09 12:05:00,132.82,133.62,132.78,133.33,4151.0,127.192,127.9581,127.1537,127.6804,4151.0
2022-05-09 12:10:00,133.34,133.96,133.32,133.75,12347.0,127.69,128.2837,127.6708,128.0826,12347.0
2022-05-09 12:15:00,133.6,134.17,133.6,134.08,7565.0,127.939,128.4848,127.939,128.3986,7565.0
2022-05-09 12:20:00,134.03,134.13,133.81,133.94,6138.0,128.3507,128.4465,128.1401,128.2645,6138.0
2022-05-09 12:25:00,134.03,134.03,133.65,133.82,4122.0,128.3507,128.3507,127.9868,128.1496,4122.0
2022-05-09 12:30:00,133.79,134.45,133.76,134.31,11742.0,128.1209,128.7529,128.0922,128.6189,11742.0
2022-05-09 12:35:00,134.27,134.27,133.73,133.75,6297.0,128.5806,128.5806,128.0634,128.0826,6297.0
2022-05-09 12:40:00,133.8,133.9,133.55,133.61,3439.0,128.1305,128.2262,127.8911,127.9485,3439.0
2022-05-09 12:45:00,133.63,133.69,133.42,133.53,4641.0,127.9677,128.0251,127.7666,127.8719,4641.0
2022-05-09 12:50:00,133.56,133.56,133.22,133.3,4876.0,127.9007,127.9007,127.5751,127.6517,4876.0
2022-05-09 12:55:00,133.34,133.63,133.34,133.45,13510.0,127.69,127.9677,127.69,127.7953,13510.0
2022-05-09 13:00:00,133.46,133.55,133.3,133.46,6041.0,127.8049,127.8911,127.6517,127.8049,6041.0
2022-05-09 13:05:00,133.59,133.7,133.49,133.61,4369.0,127.9294,128.0347,127.8336,127.9485,4369.0
2022-05-09 13:10:00,133.6,133.66,133.52,133.53,6911.0,127.939,127.9964,127.8623,127.8719,6911.0
2022-05-09 13:15:00,133.57,133.78,133.45,133.68,4414.0,127.9102,128.1113,127.7953,128.0156,4414.0
2022-05-09 13:20:00,133.66,133.69,133.48,133.63,6527.0,127.9964,128.0251,127.824,127.9677,6527.0
2022-05-09 13:25:00,133.76,134.06,133.59,133.97,8249.0,128.0922,128.3795,127.9294,128.2933,8249.0
2022-05-09 13:30:00,134.0,134.2,133.65,133.65,8648.0,128.322,128.5135,127.9868,127.9868,8648.0
2022-05-09 13:35:00,133.53,133.68,133.45,133.64,7344.0,127.8719,128.0156,127.7953,127.9773,7344.0
2022-05-09 13:40:00,133.71,134.57,133.71,134.44,5190.0,128.0443,128.8679,128.0443,128.7434,5190.0
2022-05-09 13:45:00,134.52,134.59,134.18,134.21,7500.0,128.82,128.887,128.4944,128.5231,7500.0
2022-05-09 13:50:00,134.23,134.3,133.64,133.86,4629.0,128.5423,128.6093,127.9773,128.1879,4629.0
2022-05-09 13:55:00,133.81,134.25,133.81,134.22,4091.0,128.1401,128.5614,128.1401,128.5327,4091.0
2022-05-09 14:00:00,134.29,134.72,134.27,134.69,12882.0,128.5997,129.0115,128.5806,128.9828,12882.0
2022-05-09 14:05:00,134.69,134.81,134.54,134.59,8151.0,128.9828,129.0977,128.8391,128.887,8151.0
2022-05-09 14:10:00,134.44,134.69,134.42,134.51,12269.0,128.7434,128.9828,128.7242,128.8104,12269.0
2022-05-09 14:15:00,134.57,135.31,134.57,135.23,7989.0,128.8679,129.5765,128.8679,129.4999,7989.0
2022-05-09 14:20:00,135.26,135.28,134.72,134.73,5849.0,129.5286,129.5478,129.0115,129.0211,5849.0
2022-05-09 14:25:00,134.81,134.98,134.69,134.89,5871.0,129.0977,129.2605,128.9828,129.1743,5871.0
2022-05-09 14:30:00,134.91,135.1,134.66,135.0,8625.0,129.1934,129.3754,128.954,129.2796,8625.0
2022-05-09 14:35:00,135.03,135.32,134.89,135.04,4518.0,129.3084,129.5861,129.1743,129.3179,4518.0
2022-05-09 14:40:00,135.09,135.45,134.99,135.22,10409.0,129.3658,129.7106,129.2701,129.4903,10409.0
2022-05-09 14:45:00,135.27,135.8,135.26,135.8,12115.0,129.5382,130.0457,129.5286,130.0457,12115.0
2022-05-09 14:50:00,135.71,135.86,135.36,135.71,14752.0,129.9595,130.1032,129.6244,129.9595,14752.0
2022-05-09 14:55:00,135.79,136.0,135.72,135.72,9740.0,130.0362,130.2373,129.9691,129.9691,9740.0
2022-05-09 15:00:00,135.78,136.07,135.53,135.59,8236.0,130.0266,130.3043,129.7872,129.8446,8236.0
2022-05-09 15:05:00,135.71,136.08,135.52,135.81,13136.0,129.9595,130.3139,129.7776,130.0553,13136.0
2022-05-09 15:10:00,135.78,136.46,135.73,136.46,13771.0,130.0266,130.6778,129.9787,130.6778,13771.0
2022-05-09 15:15:00,136.44,136.48,135.82,135.96,15822.0,130.6586,130.6969,130.0649,130.199,15822.0
2022-05-09 15:20:00,135.82,135.86,135.27,135.28,7816.0,130.0649,130.1032,129.5382,129.5478,7816.0
2022-05-09 15:25:00,135.28,135.46,135.15,135.44,14827.0,129.5478,129.7201,129.4233,129.701,14827.0
2022-05-09 15:30:00,135.39,135.4,134.93,135.05,18153.0,129.6531,129.6627,129.2126,129.3275,18153.0
2022-05-09 15:35:00,135.09,135.36,134.91,135.16,22160.0,129.3658,129.6244,129.1934,129.4329,22160.0
2022-05-09 15:40:00,135.09,135.12,134.79,134.84,25705.0,129.3658,129.3945,129.0785,129.1264,25705.0
2022-05-09 15:45:00,134.89,134.93,134.28,134.32,22160.0,129.1743,129.2126,128.5901,128.6284,22160.0
2022-05-09 15:50:00,134.49,134.49,134.05,134.39,34866.0,128.7912,128.7912,128.3699,128.6955,34866.0
2022-05-09 15:55:00,134.39,134.98,134.37,134.54,80930.0,128.6955,129.2605,128.6763,128.8391,80930.0
2022-05-10 09:30:00,136.3,136.6,135.47,135.8,19757.0,130.5245,130.8118,129.7297,130.0457,19757.0
2022-05-10 09:35:00,135.42,136.31,135.25,136.01,22898.0,129.6818,130.5341,129.519,130.2468,22898.0
2022-05-10 09:40:00,136.1,136.28,135.45,136.16,14876.0,130.333,130.5054,129.7106,130.3905,14876.0
2022-05-10 09:45:00,135.85,135.88,134.64,134.85,10003.0,130.0936,130.1223,128.9349,129.136,10003.0
2022-05-10 09:50:00,134.89,135.35,134.85,134.85,11849.0,129.1743,129.6148,129.136,129.136,11849.0
2022-05-10 09:55:00,134.85,135.19,134.75,135.01,10110.0,129.136,129.4616,129.0402,129.2892,10110.0
2022-05-10 10:00:00,134.88,134.99,134.19,134.19,4696.0,129.1647,129.2701,128.504,128.504,4696.0
2022-05-10 10:05:00,134.24,134.55,133.84,133.92,5764.0,128.5518,128.8487,128.1688,128.2454,5764.0
2022-05-10 10:10:00,134.04,134.12,133.58,134.01,9483.0,128.3603,128.4369,127.9198,128.3316,9483.0
2022-05-10 10:15:00,134.11,134.26,133.95,133.95,11296.0,128.4273,128.571,128.2741,128.2741,11296.0
2022-05-10 10:20:00,133.94,134.4,133.59,133.94,12072.0,128.2645,128.7051,127.9294,128.2645,12072.0
2022-05-10 10:25:00,133.97,134.04,133.59,133.88,10285.0,128.2933,128.3603,127.9294,128.2071,10285.0
2022-05-10 10:30:00,133.83,133.96,133.49,133.6,7304.0,128.1592,128.2837,127.8336,127.939,7304.0
2022-05-10 10:35:00,133.66,133.68,133.13,133.13,4160.0,127.9964,128.0156,127.4889,127.4889,4160.0
2022-05-10 10:40:00,133.12,133.13,132.75,132.99,6653.0,127.4793,127.4889,127.125,127.3548,6653.0
2022-05-10 10:45:00,133.0,133.0,132.44,132.54,7686.0,127.3644,127.3644,126.8281,126.9239,7686.0
2022-05-10 10:50:00,132.47,132.96,132.24,132.79,9304.0,126.8568,127.3261,126.6366,127.1633,9304.0
2022-05-10 10:55:00,132.77,132.84,132.55,132.58,4708.0,127.1441,127.2112,126.9334,126.9622,4708.0
2022-05-10 11:00:00,132.49,132.83,132.36,132.37,5733.0,126.876,127.2016,126.7515,126.7611,5733.0
2022-05-10 11:05:00,132.51,132.66,132.19,132.59,7421.0,126.8951,127.0388,126.5887,126.9718,7421.0
2022-05-10 11:10:00,132.56,133.0,132.36,132.79,12070.0,126.943,127.3644,126.7515,127.1633,12070.0
2022-05-10 11:15:00,132.75,133.3,132.6,133.22,12522.0,127.125,127.6517,126.9813,127.5751,12522.0
2022-05-10 11:20:00,133.26,133.26,132.46,132.51,6538.0,127.6134,127.6134,126.8473,126.8951,6538.0
2022-05-10 11:25:00,132.53,132.73,132.19,132.73,5870.0,126.9143,127.1058,126.5887,127.1058,5870.0
2022-05-10 11:30:00,132.75,133.04,132.53,132.85,9237.0,127.125,127.4027,126.9143,127.2207,9237.0
2022-05-10 11:35:00,132.85,133.39,132.83,133.29,7050.0,127.2207,127.7379,127.2016,127.6421,7050.0
2022-05-10 11:40:00,133.33,133.33,132.58,132.65,5733.0,127.6804,127.6804,126.9622,127.0292,5733.0
2022-05-10 11:45:00,132.69,132.71,132.39,132.64,3019.0,127.0675,127.0867,126.7802,127.0196,3019.0
2022-05-10 11:50:00,132.56,132.68,132.15,132.57,8376.0,126.943,127.0579,126.5504,126.9526,8376.0
2022-05-10 11:55:00,132.53,132.83,132.25,132.72,16522.0,126.9143,127.2016,126.6462,127.0962,16522.0
2022-05-10 12:00:00,132.79,133.05,132.67,133.05,5380.0,127.1633,127.4123,127.0484,127.4123,5380.0
2022-05-10 12:05:00,133.1,133.13,132.37,132.4,4875.0,127.4601,127.4889,126.7611,126.7898,4875.0
2022-05-10 12:10:00,132.18,132.63,132.14,132.6,5117.0,126.5791,127.0101,126.5408,126.9813,5117.0
2022-05-10 12:15:00,132.37,132.65,132.15,132.22,4398.0,126.7611,127.0292,126.5504,126.6174,4398.0
2022-05-10 12:20:00,132.24,132.41,132.16,132.18,3566.0,126.6366,126.7994,126.56,126.5791,3566.0
2022-05-10 12:25:00,132.21,132.26,132.06,132.11,3802.0,126.6079,126.6557,126.4642,126.5121,3802.0
2022-05-10 12:30:00,132.25,132.35,131.73,132.12,8248.0,126.6462,126.7419,126.1482,126.5217,8248.0
2022-05-10 12:35:00,131.96,132.39,131.95,131.97,13649.0,126.3684,126.7802,126.3589,126.378,13649.0
2022-05-10 12:40:00,131.96,132.31,131.93,132.1,5063.0,126.3684,126.7036,126.3397,126.5025,5063.0
2022-05-10 12:45:00,132.16,132.47,132.12,132.4,4859.0,126.56,126.8568,126.5217,126.7898,4859.0
2022-05-10 12:50:00,132.36,132.36,131.95,131.99,6128.0,126.7515,126.7515,126.3589,126.3972,6128.0
2022-05-10 12:55:00,132.05,132.48,132.05,132.33,4601.0,126.4546,126.8664,126.4546,126.7228,4601.0
2022-05-10 13:00:00,132.33,132.9,132.26,132.79,5974.0,126.7228,127.2686,126.6557,127.1633,5974.0
2022-05-10 13:05:00,133.0,133.2,132.95,133.08,4738.0,127.3644,127.5559,127.3165,127.441,4738.0
2022-05-10 13:10:00,132.98,132.98,132.58,132.66,3117.0,127.3452,127.3452,126.9622,127.0388,3117.0
2022-05-10 13:15:00,132.64,132.81,132.5,132.67,3101.0,127.0196,127.1824,126.8856,127.0484,3101.0
2022-05-10 13:20:00,132.83,132.97,132.71,132.8,3325.0,127.2016,127.3357,127.0867,127.1729,3325.0
2022-05-10 13:25:00,133.01,133.15,132.94,133.13,4848.0,127.374,127.508,127.3069,127.4889,4848.0
2022-05-10 13:30:00,133.17,133.43,133.11,133.43,3060.0,127.5272,127.7762,127.4697,127.7762,3060.0
2022-05-10 13:35:00,133.64,134.02,133.63,134.02,5431.0,127.9773,128.3412,127.9677,128.3412,5431.0
2022-05-10 13:40:00,134.04,134.23,133.97,134.05,4951.0,128.3603,128.5423,128.2933,128.3699,4951.0
2022-05-10 13:45:00,134.2,134.48,134.06,134.42,4138.0,128.5135,128.7817,128.3795,128.7242,4138.0
2022-05-10 13:50:00,134.41,134.76,134.38,134.7,2918.0,128.7146,129.0498,128.6859,128.9923,2918.0
2022-05-10 13:55:00,134.6,134.81,134.52,134.74,4150.0,128.8966,129.0977,128.82,129.0307,4150.0
2022-05-10 14:00:00,134.84,134.9,134.61,134.83,5267.0,129.1264,129.1839,128.9062,129.1168,5267.0
2022-05-10 14:05:00,134.87,134.87,134.42,134.58,6052.0,129.1551,129.1551,128.7242,128.8774,6052.0
2022-05-10 14:10:00,134.49,134.9,134.46,134.88,4166.0,128.7912,129.1839,128.7625,129.1647,4166.0
2022-05-10 14:15:00,134.86,134.86,134.17,134.62,6461.0,129.1456,129.1456,128.4848,128.9157,6461.0
2022-05-10 14:20:00,134.56,134.72,134.29,134.41,5263.0,128.8583,129.0115,128.5997,128.7146,5263.0
2022-05-10 14:25:00,134.36,134.62,134.16,134.37,23519.0,128.6668,128.9157,128.4752,128.6763,23519.0
2022-05-10 14:30:00,134.41,134.41,134.02,134.02,6542.0,128.7146,128.7146,128.3412,128.3412,6542.0
2022-05-10 14:35:00,134.18,134.4,134.08,134.3,4349.0,128.4944,128.7051,128.3986,128.6093,4349.0
2022-05-10 14:40:00,134.22,134.82,134.05,134.8,7998.0,128.5327,129.1073,128.3699,129.0881,7998.0
2022-05-10 14:45:00,134.72,134.72,134.05,134.41,6283.0,129.0115,129.0115,128.3699,128.7146,6283.0
2022-05-10 14:50:00,134.39,134.65,134.22,134.52,3800.0,128.6955,128.9445,128.5327,128.82,3800.0
2022-05-10 14:55:00,134.67,134.67,134.18,134.42,6668.0,128.9636,128.9636,128.4944,128.7242,6668.0
2022-05-10 15:00:00,134.5,134.65,134.36,134.45,4447.0,128.8008,128.9445,128.6668,128.7529,4447.0
2022-05-10 15:05:00,134.6,134.95,134.54,134.55,5411.0,128.8966,129.2318,128.8391,128.8487,5411.0
2022-05-10 15:10:00,134.57,134.73,134.47,134.67,4503.0,128.8679,129.0211,128.7721,128.9636,4503.0
2022-05-10 15:15:00,134.74,134.91,134.38,134.63,5404.0,129.0307,129.1934,128.6859,128.9253,5404.0
2022-05-10 15:20:00,134.58,134.58,133.99,134.02,9234.0,128.8774,128.8774,128.3124,128.3412,9234.0
2022-05-10 15:25:00,134.09,134.15,133.4,133.5,43946.0,128.4082,128.4657,127.7474,127.8432,43946.0
2022-05-10 15:30:00,133.5,133.5,133.24,133.48,12280.0,127.8432,127.8432,127.5942,127.824,12280.0
2022-05-10 15:35:00,133.44,133.56,133.08,133.17,13491.0,127.7857,127.9007,127.441,127.5272,13491.0
2022-05-10 15:40:00,133.12,133.22,133.05,133.05,13035.0,127.4793,127.5751,127.4123,127.4123,13035.0
2022-05-10 15:45:00,133.11,133.43,132.93,133.22,17569.0,127.4697,127.7762,127.2973,127.5751,17569.0
2022-05-10 15:50:00,133.28,133.48,132.97,133.35,20860.0,127.6325,127.824,127.3357,127.6995,20860.0
2022-05-10 15:55:00,133.35,133.53,133.18,133.23,82888.0,127.6995,127.8719,127.5368,127.5846,82888.0
2022-05-11 09:30:00,133.26,134.33,132.61,133.52,15222.0,127.6134,128.638,126.9909,127.8623,15222.0
2022-05-11 09:35:00,133.48,133.48,132.28,132.88,5090.0,127.824,127.824,126.6749,127.2495,5090.0
2022-05-11 09:40:00,132.77,134.2,132.26,134.2,8008.0,127.1441,128.5135,126.6557,128.5135,8008.0
2022-05-11 09:45:00,134.32,134.32,133.5,133.92,9578.0,128.6284,128.6284,127.8432,128.2454,9578.0
2022-05-11 09:50:00,134.05,134.53,134.05,134.52,5461.0,128.3699,128.8295,128.3699,128.82,5461.0
2022-05-11 09:55:00,134.48,134.71,134.19,134.71,3948.0,128.7817,129.0019,128.504,129.0019,3948.0
2022-05-11 10:00:00,134.62,134.87,134.14,134.52,7159.0,128.9157,129.1551,128.4561,128.82,7159.0
2022-05-11 10:05:00,134.32,134.38,133.64,133.64,7234.0,128.6284,128.6859,127.9773,127.9773,7234.0
2022-05-11 10:10:00,133.49,133.83,133.24,133.66,5119.0,127.8336,128.1592,127.5942,127.9964,5119.0
2022-05-11 10:15:00,133.82,134.19,133.64,134.09,6058.0,128.1496,128.504,127.9773,128.4082,6058.0
2022-05-11 10:20:00,134.26,134.94,133.94,134.61,4806.0,128.571,129.2222,128.2645,128.9062,4806.0
2022-05-11 10:25:00,134.5,134.67,134.26,134.59,5330.0,128.8008,128.9636,128.571,128.887,5330.0
2022-05-11 10:30:00,134.43,134.58,133.69,134.05,5565.0,128.7338,128.8774,128.0251,128.3699,5565.0
2022-05-11 10:35:00,134.05,134.97,134.0,134.97,4880.0,128.3699,129.2509,128.322,129.2509,4880.0
2022-05-11 10:40:00,135.03,135.26,134.73,134.89,9666.0,129.3084,129.5286,129.0211,129.1743,9666.0
2022-05-11 10:45:00,134.98,135.12,134.69,134.72,7761.0,129.2605,129.3945,128.9828,129.0115,7761.0
2022-05-11 10:50:00,134.65,134.65,133.95,134.24,9547.0,128.9445,128.9445,128.2741,128.5518,9547.0
2022-05-11 10:55:00,134.17,134.38,134.11,134.25,12947.0,128.4848,128.6859,128.4273,128.5614,12947.0
2022-05-11 11:00:00,134.17,134.4,133.85,134.13,9657.0,128.4848,128.7051,128.1784,128.4465,9657.0
2022-05-11 11:05:00,134.13,134.24,133.8,133.89,6365.0,128.4465,128.5518,128.1305,128.2167,6365.0
2022-05-11 11:10:00,133.97,134.4,133.87,134.4,9367.0,128.2933,128.7051,128.1975,128.7051,9367.0
2022-05-11 11:15:00,134.39,134.41,133.72,133.81,2789.0,128.6955,128.7146,128.0539,128.1401,2789.0
2022-05-11 11:20:00,133.71,134.21,133.71,134.21,3055.0,128.0443,128.5231,128.0443,128.5231,3055.0
2022-05-11 11:25:00,134.13,134.49,134.0,134.49,6881.0,128.4465,128.7912,128.322,128.7912,6881.0
2022-05-11 11:30:00,134.29,134.45,134.13,134.32,1800.0,128.5997,128.7529,128.4465,128.6284,1800.0
2022-05-11 11:35:00,134.29,134.89,134.28,134.64,5275.0,128.5997,129.1743,128.5901,128.9349,5275.0
2022-05-11 11:40:00,134.59,134.88,134.54,134.78,3994.0,128.887,129.1647,128.8391,129.069,3994.0
2022-05-11 11:45:00,134.71,134.71,134.31,134.32,2114.0,129.0019,129.0019,128.6189,128.6284,2114.0
2022-05-11 11:50:00,134.38,134.63,134.26,134.32,3416.0,128.6859,128.9253,128.571,128.6284,3416.0
2022-05-11 11:55:00,134.3,134.52,134.08,134.52,6201.0,128.6093,128.82,128.3986,128.82,6201.0
2022-05-11 12:00:00,134.51,134.59,134.23,134.34,2900.0,128.8104,128.887,128.5423,128.6476,2900.0
2022-05-11 12:05:00,134.29,134.42,134.15,134.15,1906.0,128.5997,128.7242,128.4657,128.4657,1906.0
2022-05-11 12:10:00,134.07,134.07,133.87,134.02,2519.0,128.389,128.389,128.1975,128.3412,2519.0
2022-05-11 12:15:00,133.92,134.28,133.92,134.08,3490.0,128.2454,128.5901,128.2454,128.3986,3490.0
2022-05-11 12:20:00,134.06,134.7,134.06,134.68,5542.0,128.3795,128.9923,128.3795,128.9732,5542.0
2022-05-11 12:25:00,134.59,134.61,133.38,133.46,10752.0,128.887,128.9062,127.7283,127.8049,10752.0
2022-05-11 12:30:00,133.34,133.54,133.11,133.22,9401.0,127.69,127.8815,127.4697,127.5751,9401.0
2022-05-11 12:35:00,133.19,133.35,132.88,132.88,14938.0,127.5463,127.6995,127.2495,127.2495,14938.0
2022-05-11 12:40:00,132.96,133.09,132.84,132.93,12532.0,127.3261,127.4506,127.2112,127.2973,12532.0
2022-05-11 12:45:00,132.83,132.88,132.57,132.76,5650.0,127.2016,127.2495,126.9526,127.1345,5650.0
2022-05-11 12:50:00,132.72,132.72,132.32,132.32,6949.0,127.0962,127.0962,126.7132,126.7132,6949.0
2022-05-11 12:55:00,132.36,132.45,131.89,131.95,16213.0,126.7515,126.8377,126.3014,126.3589,16213.0
2022-05-11 13:00:00,131.94,132.02,131.59,131.75,10608.0,126.3493,126.4259,126.0141,126.1673,10608.0
2022-05-11 13:05:00,131.71,131.87,131.55,131.8,10065.0,126.129,126.2823,125.9758,126.2152,10065.0
2022-05-11 13:10:00,131.82,131.93,131.79,131.84,4026.0,126.2344,126.3397,126.2057,126.2535,4026.0
2022-05-11 13:15:00,131.94,132.03,131.78,131.92,3518.0,126.3493,126.4355,126.1961,126.3301,3518.0
2022-05-11 13:20:00,131.83,131.92,131.64,131.85,7289.0,126.244,126.3301,126.062,126.2631,7289.0
2022-05-11 13:25:00,131.95,131.95,131.26,131.34,7196.0,126.3589,126.3589,125.6981,125.7747,7196.0
2022-05-11 13:30:00,131.31,131.63,131.2,131.59,13451.0,125.746,126.0524,125.6407,126.0141,13451.0
2022-05-11 13:35:00,131.58,131.59,131.38,131.48,4658.0,126.0045,126.0141,125.813,125.9088,4658.0
2022-05-11 13:40:00,131.41,131.54,131.33,131.43,8676.0,125.8418,125.9662,125.7651,125.8609,8676.0
2022-05-11 13:45:00,131.4,131.45,131.19,131.39,7464.0,125.8322,125.8801,125.6311,125.8226,7464.0
2022-05-11 13:50:00,131.37,131.67,131.35,131.36,5909.0,125.8034,126.0907,125.7843,125.7939,5909.0
2022-05-11 13:55:00,131.42,131.54,131.03,131.21,7457.0,125.8513,125.9662,125.4779,125.6502,7457.0
2022-05-11 14:00:00,131.2,131.94,131.2,131.94,9753.0,125.6407,126.3493,125.6407,126.3493,9753.0
2022-05-11 14:05:00,131.98,132.0,131.73,131.78,5003.0,126.3876,126.4068,126.1482,126.1961,5003.0
2022-05-11 14:10:00,131.66,132.06,131.65,132.06,4242.0,126.0812,126.4642,126.0716,126.4642,4242.0
2022-05-11 14:15:00,132.04,132.46,131.98,132.31,5200.0,126.4451,126.8473,126.3876,126.7036,5200.0
2022-05-11 14:20:00,132.24,132.3,131.91,132.23,7567.0,126.6366,126.694,126.3206,126.627,7567.0
2022-05-11 14:25:00,132.32,132.6,132.13,132.25,6707.0,126.7132,126.9813,126.5312,126.6462,6707.0
2022-05-11 14:30:00,132.14,132.77,132.1,132.71,3683.0,126.5408,127.1441,126.5025,127.0867,3683.0
2022-05-11 14:35:00,132.71,132.93,132.59,132.59,4133.0,127.0867,127.2973,126.9718,126.9718,4133.0
2022-05-11 14:40:00,132.67,133.03,132.56,133.02,4412.0,127.0484,127.3931,126.943,127.3835,4412.0
2022-05-11 14:45:00,132.95,133.04,132.58,132.68,4147.0,127.3165,127.4027,126.9622,127.0579,4147.0
2022-05-11 14:50:00,132.75,132.77,132.32,132.36,4904.0,127.125,127.1441,126.7132,126.7515,4904.0
2022-05-11 14:55:00,132.52,132.63,132.31,132.31,4627.0,126.9047,127.0101,126.7036,126.7036,4627.0
2022-05-11 15:00:00,132.29,132.49,132.22,132.31,5460.0,126.6845,126.876,126.6174,126.7036,5460.0
2022-05-11 15:05:00,132.28,132.62,132.14,132.51,4241.0,126.6749,127.0005,126.5408,126.8951,4241.0
2022-05-11 15:10:00,132.46,132.8,132.4,132.42,5077.0,126.8473,127.1729,126.7898,126.809,5077.0
2022-05-11 15:15:00,132.5,132.57,132.1,132.45,7427.0,126.8856,126.9526,126.5025,126.8377,7427.0
2022-05-11 15:20:00,132.34,132.54,132.13,132.31,5002.0,126.7323,126.9239,126.5312,126.7036,5002.0
2022-05-11 15:25:00,132.3,132.59,132.24,132.31,5931.0,126.694,126.9718,126.6366,126.7036,5931.0
2022-05-11 15:30:00,132.3,132.56,132.22,132.24,7362.0,126.694,126.943,126.6174,126.6366,7362.0
2022-05-11 15:35:00,132.2,132.24,131.88,131.88,8100.0,126.5983,126.6366,126.2918,126.2918,8100.0
2022-05-11 15:40:00,131.93,132.16,131.89,131.94,9049.0,126.3397,126.56,126.3014,126.3493,9049.0
2022-05-11 15:45:00,131.92,131.93,131.37,131.37,11140.0,126.3301,126.3397,125.8034,125.8034,11140.0
2022-05-11 15:50:00,131.45,131.59,131.24,131.47,18365.0,125.8801,126.0141,125.679,125.8992,18365.0
2022-05-11 15:55:00,131.44,131.56,131.11,131.32,99652.0,125.8705,125.9854,125.5545,125.7556,99652.0
2022-05-12 09:30:00,130.39,131.28,130.01,131.0,19422.0,124.865,125.7173,124.5011,125.4491,19422.0
2022-05-12 09:35:00,131.08,131.65,130.94,131.34,8667.0,125.5257,126.0716,125.3917,125.7747,8667.0
2022-05-12 09:40:00,131.19,132.07,131.0,131.88,59327.0,125.6311,126.4738,125.4491,126.2918,59327.0
2022-05-12 09:45:00,131.34,132.03,130.91,132.03,6180.0,125.7747,126.4355,125.3629,126.4355,6180.0
2022-05-12 09:50:00,131.96,132.96,131.83,132.74,8485.0,126.3684,127.3261,126.244,127.1154,8485.0
2022-05-12 09:55:00,132.62,132.79,132.18,132.75,8021.0,127.0005,127.1633,126.5791,127.125,8021.0
2022-05-12 10:00:00,132.63,132.77,132.17,132.58,6624.0,127.0101,127.1441,126.5695,126.9622,6624.0
2022-05-12 10:05:00,132.88,133.16,132.63,133.14,10400.0,127.2495,127.5176,127.0101,127.4984,10400.0
2022-05-12 10:10:00,133.17,133.91,133.13,133.69,13688.0,127.5272,128.2358,127.4889,128.0251,13688.0
2022-05-12 10:15:00,133.61,133.71,133.25,133.52,16615.0,127.9485,128.0443,127.6038,127.8623,16615.0
2022-05-12 10:20:00,133.52,134.56,133.44,134.27,20606.0,127.8623,128.8583,127.7857,128.5806,20606.0
2022-05-12 10:25:00,134.38,134.55,134.17,134.32,20285.0,128.6859,128.8487,128.4848,128.6284,20285.0
2022-05-12 10:30:00,134.43,134.59,134.03,134.21,20469.0,128.7338,128.887,128.3507,128.5231,20469.0
2022-05-12 10:35:00,134.22,134.66,134.17,134.6,24108.0,128.5327,128.954,128.4848,128.8966,24108.0
2022-05-12 10:40:00,134.67,134.95,134.41,134.61,26865.0,128.9636,129.2318,128.7146,128.9062,26865.0
2022-05-12 10:45:00,134.72,135.13,134.44,135.0,21172.0,129.0115,129.4041,128.7434,129.2796,21172.0
2022-05-12 10:50:00,135.02,135.29,134.88,135.06,18907.0,129.2988,129.5573,129.1647,129.3371,18907.0
2022-05-12 10:55:00,135.06,135.41,134.88,135.29,14360.0,129.3371,129.6723,129.1647,129.5573,14360.0
2022-05-12 11:00:00,135.3,135.3,134.69,135.1,10446.0,129.5669,129.5669,128.9828,129.3754,10446.0
2022-05-12 11:05:00,135.02,135.2,134.74,135.2,8850.0,129.2988,129.4712,129.0307,129.4712,8850.0
2022-05-12 11:10:00,135.25,135.32,134.75,134.87,12375.0,129.519,129.5861,129.0402,129.1551,12375.0
2022-05-12 11:15:00,134.84,134.92,134.62,134.71,9447.0,129.1264,129.203,128.9157,129.0019,9447.0
2022-05-12 11:20:00,134.75,135.01,134.21,134.29,33922.0,129.0402,129.2892,128.5231,128.5997,33922.0
2022-05-12 11:25:00,134.34,134.58,134.34,134.41,9802.0,128.6476,128.8774,128.6476,128.7146,9802.0
2022-05-12 11:30:00,134.43,134.72,134.33,134.45,23332.0,128.7338,129.0115,128.638,128.7529,23332.0
2022-05-12 11:35:00,134.45,134.79,134.37,134.73,12841.0,128.7529,129.0785,128.6763,129.0211,12841.0
2022-05-12 11:40:00,134.67,134.76,134.26,134.46,26553.0,128.9636,129.0498,128.571,128.7625,26553.0
2022-05-12 11:45:00,134.46,134.51,134.04,134.24,48439.0,128.7625,128.8104,128.3603,128.5518,48439.0
2022-05-12 11:50:00,134.13,134.47,134.0,134.34,21020.0,128.4465,128.7721,128.322,128.6476,21020.0
2022-05-12 11:55:00,134.35,134.42,134.0,134.09,16830.0,128.6572,128.7242,128.322,128.4082,16830.0
2022-05-12 12:00:00,134.09,134.18,133.67,134.02,18240.0,128.4082,128.4944,128.006,128.3412,18240.0
2022-05-12 12:05:00,133.98,134.3,133.9,134.21,8727.0,128.3029,128.6093,128.2262,128.5231,8727.0
2022-05-12 12:10:00,134.12,134.33,133.91,134.01,8373.0,128.4369,128.638,128.2358,128.3316,8373.0
2022-05-12 12:15:00,133.95,134.17,133.8,134.07,11676.0,128.2741,128.4848,128.1305,128.389,11676.0
2022-05-12 12:20:00,134.03,134.31,133.94,134.13,8461.0,128.3507,128.6189,128.2645,128.4465,8461.0
2022-05-12 12:25:00,134.13,134.48,134.08,134.37,10400.0,128.4465,128.7817,128.3986,128.6763,10400.0
2022-05-12 12:30:00,134.42,134.83,134.38,134.83,6893.0,128.7242,129.1168,128.6859,129.1168,6893.0
2022-05-12 12:35:00,134.88,134.92,134.58,134.59,7230.0,129.1647,129.203,128.8774,128.887,7230.0
2022-05-12 12:40:00,134.59,134.81,134.3,134.81,17082.0,128.887,129.0977,128.6093,129.0977,17082.0
2022-05-12 12:45:00,134.81,135.02,134.66,134.69,5364.0,129.0977,129.2988,128.954,128.9828,5364.0
2022-05-12 12:50:00,134.59,134.79,134.31,134.45,10941.0,128.887,129.0785,128.6189,128.7529,10941.0
2022-05-12 12:55:00,134.4,134.57,134.1,134.11,6847.0,128.7051,128.8679,128.4178,128.4273,6847.0
2022-05-12 13:00:00,134.01,134.16,133.67,133.77,14902.0,128.3316,128.4752,128.006,128.1018,14902.0
2022-05-12 13:05:00,133.73,133.91,133.47,133.47,9031.0,128.0634,128.2358,127.8145,127.8145,9031.0
2022-05-12 13:10:00,133.53,133.86,133.34,133.36,7223.0,127.8719,128.1879,127.69,127.7091,7223.0
2022-05-12 13:15:00,133.41,133.59,132.98,133.01,5335.0,127.757,127.9294,127.3452,127.374,5335.0
2022-05-12 13:20:00,133.06,133.28,132.95,133.16,5771.0,127.4218,127.6325,127.3165,127.5176,5771.0
2022-05-12 13:25:00,133.03,133.21,132.9,133.11,6003.0,127.3931,127.5655,127.2686,127.4697,6003.0
2022-05-12 13:30:00,133.06,133.23,132.73,132.73,4983.0,127.4218,127.5846,127.1058,127.1058,4983.0
2022-05-12 13:35:00,132.74,132.92,132.62,132.62,7226.0,127.1154,127.2878,127.0005,127.0005,7226.0
2022-05-12 13:40:00,132.59,132.78,132.53,132.72,16825.0,126.9718,127.1537,126.9143,127.0962,16825.0
2022-05-12 13:45:00,132.73,132.73,131.96,131.97,5626.0,127.1058,127.1058,126.3684,126.378,5626.0
2022-05-12 13:50:00,132.0,132.21,131.96,131.97,3766.0,126.4068,126.6079,126.3684,126.378,3766.0
2022-05-12 13:55:00,132.03,132.37,131.98,132.07,7109.0,126.4355,126.7611,126.3876,126.4738,7109.0
2022-05-12 14:00:00,132.17,132.54,132.15,132.45,3710.0,126.5695,126.9239,126.5504,126.8377,3710.0
2022-05-12 14:05:00,132.38,132.39,131.76,131.78,7462.0,126.7707,126.7802,126.1769,126.1961,7462.0
2022-05-12 14:10:00,131.77,131.91,131.72,131.81,5303.0,126.1865,126.3206,126.1386,126.2248,5303.0
2022-05-12 14:15:00,131.79,132.0,131.73,131.98,4476.0,126.2057,126.4068,126.1482,126.3876,4476.0
2022-05-12 14:20:00,132.04,132.17,131.7,131.82,5854.0,126.4451,126.5695,126.1195,126.2344,5854.0
2022-05-12 14:25:00,131.72,131.93,131.67,131.76,5893.0,126.1386,126.3397,126.0907,126.1769,5893.0
2022-05-12 14:30:00,131.8,131.81,131.37,131.49,3838.0,126.2152,126.2248,125.8034,125.9184,3838.0
2022-05-12 14:35:00,131.42,131.55,131.36,131.37,5575.0,125.8513,125.9758,125.7939,125.8034,5575.0
2022-05-12 14:40:00,131.31,131.36,131.1,131.3,6924.0,125.746,125.7939,125.5449,125.7364,6924.0
2022-05-12 14:45:00,131.29,131.56,131.29,131.4,6198.0,125.7268,125.9854,125.7268,125.8322,6198.0
2022-05-12 14:50:00,131.32,131.68,131.28,131.51,5178.0,125.7556,126.1003,125.7173,125.9375,5178.0
2022-05-12 14:55:00,131.45,131.77,131.44,131.64,7881.0,125.8801,126.1865,125.8705,126.062,7881.0
2022-05-12 15:00:00,131.64,132.03,131.56,132.03,6602.0,126.062,126.4355,125.9854,126.4355,6602.0
2022-05-12 15:05:00,132.05,132.05,131.64,131.78,5715.0,126.4546,126.4546,126.062,126.1961,5715.0
2022-05-12 15:10:00,131.8,132.03,131.54,132.03,8326.0,126.2152,126.4355,125.9662,126.4355,8326.0
2022-05-12 15:15:00,132.11,132.59,132.11,132.5,9935.0,126.5121,126.9718,126.5121,126.8856,9935.0
2022-05-12 15:20:00,132.55,133.16,132.55,133.15,12707.0,126.9334,127.5176,126.9334,127.508,12707.0
2022-05-12 15:25:00,133.18,133.62,133.17,133.26,19101.0,127.5368,127.9581,127.5272,127.6134,19101.0
2022-05-12 15:30:00,133.25,133.81,133.25,133.63,17434.0,127.6038,128.1401,127.6038,127.9677,17434.0
2022-05-12 15:35:00,133.59,133.93,133.41,133.86,19818.0,127.9294,128.255,127.757,128.1879,19818.0
2022-05-12 15:40:00,133.9,134.12,133.52,133.83,20034.0,128.2262,128.4369,127.8623,128.1592,20034.0
2022-05-12 15:45:00,133.68,134.22,133.63,133.89,22533.0,128.0156,128.5327,127.9677,128.2167,22533.0
2022-05-12 15:50:00,134.02,134.71,134.02,134.02,42689.0,128.3412,129.0019,128.3412,128.3412,42689.0
2022-05-12 15:55:00,134.09,134.58,133.92,134.58,86703.0,128.4082,128.8774,128.2454,128.8774,86703.0
2022-05-13 09:30:00,135.37,136.09,135.37,135.97,16923.0,129.634,130.3234,129.634,130.2085,16923.0
2022-05-13 09:35:00,136.04,136.7,135.61,136.54,11237.0,130.2756,130.9076,129.8638,130.7544,11237.0
2022-05-13 09:40:00,136.46,137.05,136.41,136.89,8300.0,130.6778,131.2428,130.6299,131.0895,8300.0
2022-05-13 09:45:00,136.88,137.15,136.24,136.27,11286.0,131.08,131.3385,130.4671,130.4958,11286.0
2022-05-13 09:50:00,136.4,136.78,136.08,136.78,7828.0,130.6203,130.9842,130.3139,130.9842,7828.0
2022-05-13 09:55:00,136.68,136.92,136.07,136.92,9622.0,130.8884,131.1183,130.3043,131.1183,9622.0
2022-05-13 10:00:00,136.87,137.56,136.87,137.44,15537.0,131.0704,131.7312,131.0704,131.6162,15537.0
2022-05-13 10:05:00,137.56,137.73,137.39,137.67,8985.0,131.7312,131.894,131.5684,131.8365,8985.0
2022-05-13 10:10:00,137.69,137.74,137.4,137.63,8795.0,131.8557,131.9035,131.5779,131.7982,8795.0
2022-05-13 10:15:00,137.46,137.58,137.09,137.58,3991.0,131.6354,131.7503,131.2811,131.7503,3991.0
2022-05-13 10:20:00,137.84,137.84,137.5,137.63,2938.0,131.9993,131.9993,131.6737,131.7982,2938.0
2022-05-13 10:25:00,137.79,138.03,137.72,137.85,8753.0,131.9514,132.1812,131.8844,132.0089,8753.0
2022-05-13 10:30:00,137.99,138.32,137.91,138.22,7520.0,132.1429,132.459,132.0663,132.3632,7520.0
2022-05-13 10:35:00,138.19,138.23,137.71,137.71,13072.0,132.3345,132.3728,131.8748,131.8748,13072.0
2022-05-13 10:40:00,137.85,137.88,137.44,137.52,36508.0,132.0089,132.0376,131.6162,131.6929,36508.0
2022-05-13 10:45:00,137.47,137.97,137.46,137.52,9639.0,131.645,132.1238,131.6354,131.6929,9639.0
2022-05-13 10:50:00,137.48,137.93,137.47,137.86,8688.0,131.6545,132.0855,131.645,132.0184,8688.0
2022-05-13 10:55:00,137.97,137.97,137.56,137.75,9001.0,132.1238,132.1238,131.7312,131.9131,9001.0
2022-05-13 11:00:00,137.64,137.75,137.44,137.64,3624.0,131.8078,131.9131,131.6162,131.8078,3624.0
2022-05-13 11:05:00,137.68,137.78,137.58,137.74,2290.0,131.8461,131.9418,131.7503,131.9035,2290.0
2022-05-13 11:10:00,137.84,137.9,137.62,137.64,7553.0,131.9993,132.0568,131.7886,131.8078,7553.0
2022-05-13 11:15:00,137.64,137.95,137.57,137.74,6494.0,131.8078,132.1046,131.7407,131.9035,6494.0
2022-05-13 11:20:00,137.77,138.01,137.76,137.87,6401.0,131.9323,132.1621,131.9227,132.028,6401.0
2022-05-13 11:25:00,137.87,137.97,137.76,137.8,4925.0,132.028,132.1238,131.9227,131.961,4925.0
2022-05-13 11:30:00,137.76,137.83,137.31,137.35,7517.0,131.9227,131.9897,131.4918,131.5301,7517.0
2022-05-13 11:35:00,137.31,137.44,137.25,137.44,5512.0,131.4918,131.6162,131.4343,131.6162,5512.0
2022-05-13 11:40:00,137.33,137.33,137.08,137.23,3202.0,131.5109,131.5109,131.2715,131.4151,3202.0
2022-05-13 11:45:00,137.22,137.3,137.0,137.26,3910.0,131.4056,131.4822,131.1949,131.4439,3910.0
2022-05-13 11:50:00,137.26,137.41,137.23,137.34,3524.0,131.4439,131.5875,131.4151,131.5205,3524.0
2022-05-13 11:55:00,137.47,137.54,137.38,137.49,6176.0,131.645,131.712,131.5588,131.6641,6176.0
2022-05-13 12:00:00,137.49,137.68,137.35,137.44,5433.0,131.6641,131.8461,131.5301,131.6162,5433.0
2022-05-13 12:05:00,137.47,137.9,137.46,137.9,5212.0,131.645,132.0568,131.6354,132.0568,5212.0
2022-05-13 12:10:00,137.84,137.9,137.65,137.65,9526.0,131.9993,132.0568,131.8173,131.8173,9526.0
2022-05-13 12:15:00,137.6,137.6,137.33,137.33,6451.0,131.7695,131.7695,131.5109,131.5109,6451.0
2022-05-13 12:20:00,137.36,137.43,137.1,137.21,7237.0,131.5396,131.6067,131.2907,131.396,7237.0
2022-05-13 12:25:00,137.19,137.33,137.11,137.33,1680.0,131.3768,131.5109,131.3002,131.5109,1680.0
2022-05-13 12:30:00,137.28,137.52,137.28,137.34,2788.0,131.463,131.6929,131.463,131.5205,2788.0
2022-05-13 12:35:00,137.32,137.49,137.3,137.43,3609.0,131.5013,131.6641,131.4822,131.6067,3609.0
2022-05-13 12:40:00,137.44,137.59,137.36,137.36,4986.0,131.6162,131.7599,131.5396,131.5396,4986.0
2022-05-13 12:45:00,137.35,137.37,137.11,137.16,5663.0,131.5301,131.5492,131.3002,131.3481,5663.0
2022-05-13 12:50:00,137.05,137.1,136.85,136.85,4127.0,131.2428,131.2907,131.0512,131.0512,4127.0
2022-05-13 12:55:00,136.92,137.07,136.91,137.01,21268.0,131.1183,131.2619,131.1087,131.2045,21268.0
2022-05-13 13:00:00,137.02,137.05,136.83,136.91,11344.0,131.214,131.2428,131.0321,131.1087,11344.0
2022-05-13 13:05:00,136.84,136.86,136.75,136.78,6580.0,131.0417,131.0608,130.9555,130.9842,6580.0
2022-05-13 13:10:00,136.83,137.03,136.82,137.02,8607.0,131.0321,131.2236,131.0225,131.214,8607.0
2022-05-13 13:15:00,136.94,137.01,136.83,136.94,6458.0,131.1374,131.2045,131.0321,131.1374,6458.0
2022-05-13 13:20:00,136.9,137.01,136.74,136.97,4656.0,131.0991,131.2045,130.9459,131.1662,4656.0
2022-05-13 13:25:00,136.97,137.02,136.73,136.73,5205.0,131.1662,131.214,130.9363,130.9363,5205.0
2022-05-13 13:30:00,136.77,136.87,136.58,136.87,10675.0,130.9746,131.0704,130.7927,131.0704,10675.0
2022-05-13 13:35:00,136.77,136.89,136.73,136.77,4104.0,130.9746,131.0895,130.9363,130.9746,4104.0
2022-05-13 13:40:00,136.74,136.76,136.48,136.57,9613.0,130.9459,130.9651,130.6969,130.7831,9613.0
2022-05-13 13:45:00,136.52,136.85,136.44,136.75,5277.0,130.7352,131.0512,130.6586,130.9555,5277.0
2022-05-13 13:50:00,136.7,136.82,136.64,136.82,2364.0,130.9076,131.0225,130.8501,131.0225,2364.0
2022-05-13 13:55:00,136.75,136.85,136.5,136.62,5240.0,130.9555,131.0512,130.7161,130.831,5240.0
2022-05-13 14:00:00,136.62,136.62,136.01,136.05,5398.0,130.831,130.831,130.2468,130.2851,5398.0
2022-05-13 14:05:00,136.01,136.41,135.91,136.34,8564.0,130.2468,130.6299,130.1511,130.5629,8564.0
2022-05-13 14:10:00,136.24,136.6,136.24,136.43,7152.0,130.4671,130.8118,130.4671,130.649,7152.0
2022-05-13 14:15:00,136.38,136.6,136.26,136.59,3834.0,130.6012,130.8118,130.4862,130.8023,3834.0
2022-05-13 14:20:00,136.5,136.51,136.15,136.37,5155.0,130.7161,130.7257,130.3809,130.5916,5155.0
2022-05-13 14:25:00,136.34,136.42,136.16,136.4,5265.0,130.5629,130.6395,130.3905,130.6203,5265.0
2022-05-13 14:30:00,136.48,136.93,136.47,136.78,7320.0,130.6969,131.1279,130.6873,130.9842,7320.0
2022-05-13 14:35:00,136.71,136.77,136.53,136.59,4527.0,130.9172,130.9746,130.7448,130.8023,4527.0
2022-05-13 14:40:00,136.65,136.83,136.65,136.78,2802.0,130.8597,131.0321,130.8597,130.9842,2802.0
2022-05-13 14:45:00,136.73,136.78,136.55,136.74,5538.0,130.9363,130.9842,130.764,130.9459,5538.0
2022-05-13 14:50:00,136.69,137.17,136.63,137.17,5811.0,130.898,131.3577,130.8406,131.3577,5811.0
2022-05-13 14:55:00,137.18,137.2,137.07,137.09,6831.0,131.3673,131.3864,131.2619,131.2811,6831.0
2022-05-13 15:00:00,137.1,137.33,137.07,137.24,5945.0,131.2907,131.5109,131.2619,131.4247,5945.0
2022-05-13 15:05:00,137.31,137.76,137.31,137.71,9836.0,131.4918,131.9227,131.4918,131.8748,9836.0
2022-05-13 15:10:00,137.76,138.02,137.71,138.02,15584.0,131.9227,132.1717,131.8748,132.1717,15584.0
2022-05-13 15:15:00,137.95,138.14,137.83,138.06,15978.0,132.1046,132.2866,131.9897,132.21,15978.0
2022-05-13 15:20:00,138.08,138.08,137.91,138.0,10563.0,132.2291,132.2291,132.0663,132.1525,10563.0
2022-05-13 15:25:00,137.98,138.07,137.88,138.07,11285.0,132.1334,132.2195,132.0376,132.2195,11285.0
2022-05-13 15:30:00,138.07,138.12,137.53,137.55,22829.0,132.2195,132.2674,131.7024,131.7216,22829.0
2022-05-13 15:35:00,137.59,137.93,137.41,137.91,21710.0,131.7599,132.0855,131.5875,132.0663,21710.0
2022-05-13 15:40:00,137.88,138.01,137.74,137.95,27141.0,132.0376,132.1621,131.9035,132.1046,27141.0
2022-05-13 15:45:00,137.98,138.09,137.56,137.73,27141.0,132.1334,132.2387,131.7312,131.894,27141.0
2022-05-13 15:50:00,137.79,137.8,137.47,137.72,42432.0,131.9514,131.961,131.645,131.8844,42432.0
2022-05-13 15:55:00,137.72,138.06,137.6,138.06,93715.0,131.8844,132.21,131.7695,132.21,93715.0
2022-05-16 09:30:00,137.0,137.78,135.85,136.35,17715.0,131.1949,131.9418,130.0936,130.5724,17715.0
2022-05-16 09:35:00,136.47,136.76,135.64,136.76,9782.0,130.6873,130.9651,129.8925,130.9651,9782.0
2022-05-16 09:40:00,136.69,136.7,134.64,134.73,6776.0,130.898,130.9076,128.9349,129.0211,6776.0
2022-05-16 09:45:00,134.86,134.87,134.41,134.52,4433.0,129.1456,129.1551,128.7146,128.82,4433.0
2022-05-16 09:50:00,134.62,134.81,134.26,134.78,8118.0,128.9157,129.0977,128.571,129.069,8118.0
2022-05-16 09:55:00,134.92,135.18,134.76,135.16,11083.0,129.203,129.452,129.0498,129.4329,11083.0
2022-05-16 10:00:00,135.22,135.25,134.76,135.23,6044.0,129.4903,129.519,129.0498,129.4999,6044.0
2022-05-16 10:05:00,135.3,136.15,135.3,136.12,8477.0,129.5669,130.3809,129.5669,130.3522,8477.0
2022-05-16 10:10:00,136.07,136.31,135.9,136.04,15570.0,130.3043,130.5341,130.1415,130.2756,15570.0
2022-05-16 10:15:00,136.02,136.45,136.02,136.38,6071.0,130.2564,130.6682,130.2564,130.6012,6071.0
2022-05-16 10:20:00,136.45,136.56,135.93,136.06,16568.0,130.6682,130.7735,130.1702,130.2947,16568.0
2022-05-16 10:25:00,136.02,136.68,135.82,136.55,9605.0,130.2564,130.8884,130.0649,130.764,9605.0
2022-05-16 10:30:00,136.49,136.49,135.85,135.93,3432.0,130.7065,130.7065,130.0936,130.1702,3432.0
2022-05-16 10:35:00,135.84,136.14,135.79,136.14,14056.0,130.084,130.3713,130.0362,130.3713,14056.0
2022-05-16 10:40:00,136.07,136.07,135.49,135.9,5619.0,130.3043,130.3043,129.7489,130.1415,5619.0
2022-05-16 10:45:00,135.84,135.84,135.41,135.41,4402.0,130.084,130.084,129.6723,129.6723,4402.0
2022-05-16 10:50:00,135.44,135.48,135.13,135.22,3521.0,129.701,129.7393,129.4041,129.4903,3521.0
2022-05-16 10:55:00,135.18,135.29,135.05,135.09,4980.0,129.452,129.5573,129.3275,129.3658,4980.0
2022-05-16 11:00:00,134.96,135.11,134.83,134.95,16375.0,129.2413,129.385,129.1168,129.2318,16375.0
2022-05-16 11:05:00,135.01,135.01,134.7,135.01,5830.0,129.2892,129.2892,128.9923,129.2892,5830.0
2022-05-16 11:10:00,135.0,135.15,134.81,134.96,5729.0,129.2796,129.4233,129.0977,129.2413,5729.0
2022-05-16 11:15:00,134.89,135.07,134.86,135.03,9986.0,129.1743,129.3467,129.1456,129.3084,9986.0
2022-05-16 11:20:00,134.92,135.01,134.5,134.5,8157.0,129.203,129.2892,128.8008,128.8008,8157.0
2022-05-16 11:25:00,134.54,134.54,134.3,134.5,5076.0,128.8391,128.8391,128.6093,128.8008,5076.0
2022-05-16 11:30:00,134.53,134.54,134.26,134.43,6170.0,128.8295,128.8391,128.571,128.7338,6170.0
2022-05-16 11:35:00,134.45,134.49,134.03,134.45,5634.0,128.7529,128.7912,128.3507,128.7529,5634.0
2022-05-16 11:40:00,134.49,134.73,134.2,134.73,6462.0,128.7912,129.0211,128.5135,129.0211,6462.0
2022-05-16 11:45:00,134.74,135.03,134.54,135.03,20156.0,129.0307,129.3084,128.8391,129.3084,20156.0
2022-05-16 11:50:00,135.0,135.17,134.94,135.13,2200.0,129.2796,129.4424,129.2222,129.4041,2200.0
2022-05-16 11:55:00,135.22,135.33,135.22,135.25,2859.0,129.4903,129.5957,129.4903,129.519,2859.0
2022-05-16 12:00:00,135.27,135.62,135.24,135.58,3646.0,129.5382,129.8734,129.5095,129.8351,3646.0
2022-05-16 12:05:00,135.53,135.61,135.31,135.31,3890.0,129.7872,129.8638,129.5765,129.5765,3890.0
2022-05-16 12:10:00,135.27,135.31,135.06,135.06,2331.0,129.5382,129.5765,129.3371,129.3371,2331.0
2022-05-16 12:15:00,135.08,135.31,135.07,135.17,2352.0,129.3562,129.5765,129.3467,129.4424,2352.0
2022-05-16 12:20:00,135.14,135.22,135.04,135.12,4638.0,129.4137,129.4903,129.3179,129.3945,4638.0
2022-05-16 12:25:00,135.12,135.12,134.92,134.94,3316.0,129.3945,129.3945,129.203,129.2222,3316.0
2022-05-16 12:30:00,134.89,135.01,134.72,134.93,3570.0,129.1743,129.2892,129.0115,129.2126,3570.0
2022-05-16 12:35:00,135.03,135.09,134.91,134.96,3670.0,129.3084,129.3658,129.1934,129.2413,3670.0
2022-05-16 12:40:00,134.9,134.9,134.62,134.62,1300.0,129.1839,129.1839,128.9157,128.9157,1300.0
2022-05-16 12:45:00,134.64,134.96,134.56,134.94,3981.0,128.9349,129.2413,128.8583,129.2222,3981.0
2022-05-16 12:50:00,135.0,135.0,134.81,134.82,3828.0,129.2796,129.2796,129.0977,129.1073,3828.0
2022-05-16 12:55:00,134.79,134.97,134.74,134.91,9501.0,129.0785,129.2509,129.0307,129.1934,9501.0
2022-05-16 13:00:00,134.86,135.04,134.79,135.04,6150.0,129.1456,129.3179,129.0785,129.3179,6150.0
2022-05-16 13:05:00,134.97,135.4,134.97,135.33,2612.0,129.2509,129.6627,129.2509,129.5957,2612.0
2022-05-16 13:10:00,135.35,135.55,135.35,135.41,3261.0,129.6148,129.8063,129.6148,129.6723,3261.0
2022-05-16 13:15:00,135.42,135.54,135.25,135.25,5243.0,129.6818,129.7968,129.519,129.519,5243.0
2022-05-16 13:20:00,135.28,135.8,135.27,135.75,4094.0,129.5478,130.0457,129.5382,129.9979,4094.0
2022-05-16 13:25:00,135.74,136.03,135.74,136.03,4601.0,129.9883,130.266,129.9883,130.266,4601.0
2022-05-16 13:30:00,136.04,136.1,135.9,135.92,4810.0,130.2756,130.333,130.1415,130.1607,4810.0
2022-05-16 13:35:00,135.89,135.96,135.62,135.63,7572.0,130.1319,130.199,129.8734,129.8829,7572.0
2022-05-16 13:40:00,135.69,135.9,135.52,135.75,3833.0,129.9404,130.1415,129.7776,129.9979,3833.0
2022-05-16 13:45:00,135.75,135.75,135.57,135.69,3903.0,129.9979,129.9979,129.8255,129.9404,3903.0
2022-05-16 13:50:00,135.68,135.82,135.59,135.69,3601.0,129.9308,130.0649,129.8446,129.9404,3601.0
2022-05-16 13:55:00,135.64,135.78,135.63,135.76,2654.0,129.8925,130.0266,129.8829,130.0074,2654.0
2022-05-16 14:00:00,135.7,135.71,135.55,135.7,3262.0,129.95,129.9595,129.8063,129.95,3262.0
2022-05-16 14:05:00,135.73,135.9,135.64,135.67,4031.0,129.9787,130.1415,129.8925,129.9212,4031.0
2022-05-16 14:10:00,135.61,135.7,135.5,135.62,7090.0,129.8638,129.95,129.7584,129.8734,7090.0
2022-05-16 14:15:00,135.64,135.77,135.57,135.69,4461.0,129.8925,130.017,129.8255,129.9404,4461.0
2022-05-16 14:20:00,135.71,135.84,135.67,135.8,8976.0,129.9595,130.084,129.9212,130.0457,8976.0
2022-05-16 14:25:00,135.79,136.02,135.7,136.0,8236.0,130.0362,130.2564,129.95,130.2373,8236.0
2022-05-16 14:30:00,136.01,136.23,136.0,136.23,4055.0,130.2468,130.4575,130.2373,130.4575,4055.0
2022-05-16 14:35:00,136.13,136.14,136.0,136.05,2841.0,130.3618,130.3713,130.2373,130.2851,2841.0
2022-05-16 14:40:00,136.07,136.3,136.04,136.06,6162.0,130.3043,130.5245,130.2756,130.2947,6162.0
2022-05-16 14:45:00,136.02,136.11,135.87,135.9,3607.0,130.2564,130.3426,130.1128,130.1415,3607.0
2022-05-16 14:50:00,135.84,135.92,135.67,135.83,5183.0,130.084,130.1607,129.9212,130.0745,5183.0
2022-05-16 14:55:00,135.81,135.93,135.73,135.86,3501.0,130.0553,130.1702,129.9787,130.1032,3501.0
2022-05-16 15:00:00,135.81,135.86,135.71,135.86,4142.0,130.0553,130.1032,129.9595,130.1032,4142.0
2022-05-16 15:05:00,135.86,135.97,135.81,135.81,4323.0,130.1032,130.2085,130.0553,130.0553,4323.0
2022-05-16 15:10:00,135.7,135.7,135.29,135.32,6761.0,129.95,129.95,129.5573,129.5861,6761.0
2022-05-16 15:15:00,135.36,135.48,135.26,135.38,6489.0,129.6244,129.7393,129.5286,129.6435,6489.0
2022-05-16 15:20:00,135.32,135.45,135.24,135.41,5782.0,129.5861,129.7106,129.5095,129.6723,5782.0
2022-05-16 15:25:00,135.44,135.55,135.4,135.48,4166.0,129.701,129.8063,129.6627,129.7393,4166.0
2022-05-16 15:30:00,135.44,135.54,135.28,135.33,10347.0,129.701,129.7968,129.5478,129.5957,10347.0
2022-05-16 15:35:00,135.22,135.38,135.19,135.32,8051.0,129.4903,129.6435,129.4616,129.5861,8051.0
2022-05-16 15:40:00,135.36,135.39,135.2,135.21,10009.0,129.6244,129.6531,129.4712,129.4807,10009.0
2022-05-16 15:45:00,135.22,135.28,135.0,135.25,9219.0,129.4903,129.5478,129.2796,129.519,9219.0
2022-05-16 15:50:00,135.31,135.58,135.31,135.44,17915.0,129.5765,129.8351,129.5765,129.701,17915.0
2022-05-16 15:55:00,135.45,135.56,135.12,135.41,44632.0,129.7106,129.8159,129.3945,129.6723,44632.0
2022-05-17 09:30:00,137.29,137.95,136.87,137.38,15855.0,131.4726,132.1046,131.0704,131.5588,15855.0
2022-05-17 09:35:00,137.62,137.75,136.82,137.22,9859.0,131.7886,131.9131,131.0225,131.4056,9859.0
2022-05-17 09:40:00,137.39,137.39,136.31,136.68,9372.0,131.5684,131.5684,130.5341,130.8884,9372.0
2022-05-17 09:45:00,136.56,136.7,136.31,136.61,8661.0,130.7735,130.9076,130.5341,130.8214,8661.0
2022-05-17 09:50:00,136.3,136.46,135.88,135.88,4545.0,130.5245,130.6778,130.1223,130.1223,4545.0
2022-05-17 09:55:00,135.84,135.89,135.5,135.68,10801.0,130.084,130.1319,129.7584,129.9308,10801.0
2022-05-17 10:00:00,135.77,135.96,135.62,135.83,12230.0,130.017,130.199,129.8734,130.0745,12230.0
2022-05-17 10:05:00,135.67,135.88,135.39,135.58,5740.0,129.9212,130.1223,129.6531,129.8351,5740.0
2022-05-17 10:10:00,135.52,135.85,135.25,135.8,7719.0,129.7776,130.0936,129.519,130.0457,7719.0
2022-05-17 10:15:00,135.85,136.17,135.85,136.09,7930.0,130.0936,130.4001,130.0936,130.3234,7930.0
2022-05-17 10:20:00,136.15,136.21,135.59,135.74,14407.0,130.3809,130.4384,129.8446,129.9883,14407.0
2022-05-17 10:25:00,135.76,135.81,135.25,135.3,3703.0,130.0074,130.0553,129.519,129.5669,3703.0
2022-05-17 10:30:00,135.28,135.78,135.27,135.59,2774.0,129.5478,130.0266,129.5382,129.8446,2774.0
2022-05-17 10:35:00,135.61,135.64,135.02,135.12,5522.0,129.8638,129.8925,129.2988,129.3945,5522.0
2022-05-17 10:40:00,135.05,135.2,134.93,135.13,6553.0,129.3275,129.4712,129.2126,129.4041,6553.0
2022-05-17 10:45:00,135.12,135.12,134.46,134.56,19242.0,129.3945,129.3945,128.7625,128.8583,19242.0
2022-05-17 10:50:00,134.59,134.72,134.54,134.64,7396.0,128.887,129.0115,128.8391,128.9349,7396.0
2022-05-17 10:55:00,134.59,135.03,134.56,135.03,27595.0,128.887,129.3084,128.8583,129.3084,27595.0
2022-05-17 11:00:00,135.05,135.54,135.04,135.49,15842.0,129.3275,129.7968,129.3179,129.7489,15842.0
2022-05-17 11:05:00,135.5,135.54,135.12,135.45,19934.0,129.7584,129.7968,129.3945,129.7106,19934.0
2022-05-17 11:10:00,135.47,135.47,135.26,135.42,10953.0,129.7297,129.7297,129.5286,129.6818,10953.0
2022-05-17 11:15:00,135.47,135.69,135.35,135.69,14056.0,129.7297,129.9404,129.6148,129.9404,14056.0
2022-05-17 11:20:00,135.7,135.7,135.4,135.53,7784.0,129.95,129.95,129.6627,129.7872,7784.0
2022-05-17 11:25:00,135.53,135.58,135.28,135.35,9607.0,129.7872,129.8351,129.5478,129.6148,9607.0
2022-05-17 11:30:00,135.25,135.56,135.25,135.5,8177.0,129.519,129.8159,129.519,129.7584,8177.0
2022-05-17 11:35:00,135.5,135.87,135.42,135.85,49097.0,129.7584,130.1128,129.6818,130.0936,49097.0
2022-05-17 11:40:00,135.85,135.93,135.72,135.86,10387.0,130.0936,130.1702,129.9691,130.1032,10387.0
2022-05-17 11:45:00,135.93,135.94,135.52,135.78,5092.0,130.1702,130.1798,129.7776,130.0266,5092.0
2022-05-17 11:50:00,135.87,135.89,135.49,135.53,8588.0,130.1128,130.1319,129.7489,129.7872,8588.0
2022-05-17 11:55:00,135.44,135.82,135.43,135.67,7382.0,129.701,130.0649,129.6914,129.9212,7382.0
2022-05-17 12:00:00,135.68,135.68,135.5,135.62,3099.0,129.9308,129.9308,129.7584,129.8734,3099.0
2022-05-17 12:05:00,135.59,135.63,135.34,135.57,4745.0,129.8446,129.8829,129.6052,129.8255,4745.0
2022-05-17 12:10:00,135.52,135.81,135.42,135.81,2576.0,129.7776,130.0553,129.6818,130.0553,2576.0
2022-05-17 12:15:00,135.73,136.04,135.73,136.02,20844.0,129.9787,130.2756,129.9787,130.2564,20844.0
2022-05-17 12:20:00,135.99,136.2,135.97,136.14,17618.0,130.2277,130.4288,130.2085,130.3713,17618.0
2022-05-17 12:25:00,136.19,136.19,136.05,136.06,4764.0,130.4192,130.4192,130.2851,130.2947,4764.0
2022-05-17 12:30:00,136.03,136.03,135.95,136.0,2656.0,130.266,130.266,130.1894,130.2373,2656.0
2022-05-17 12:35:00,136.0,136.05,135.8,135.88,4162.0,130.2373,130.2851,130.0457,130.1223,4162.0
2022-05-17 12:40:00,135.85,135.94,135.77,135.9,6210.0,130.0936,130.1798,130.017,130.1415,6210.0
2022-05-17 12:45:00,135.93,136.11,135.9,135.97,31366.0,130.1702,130.3426,130.1415,130.2085,31366.0
2022-05-17 12:50:00,135.94,136.07,135.87,135.95,6931.0,130.1798,130.3043,130.1128,130.1894,6931.0
2022-05-17 12:55:00,135.98,136.12,135.94,136.12,5793.0,130.2181,130.3522,130.1798,130.3522,5793.0
2022-05-17 13:00:00,136.18,136.28,136.04,136.15,9716.0,130.4096,130.5054,130.2756,130.3809,9716.0
2022-05-17 13:05:00,136.1,136.18,136.04,136.17,15338.0,130.333,130.4096,130.2756,130.4001,15338.0
2022-05-17 13:10:00,136.16,136.61,136.14,136.6,28779.0,130.3905,130.8214,130.3713,130.8118,28779.0
2022-05-17 13:15:00,136.61,136.66,136.38,136.38,6859.0,130.8214,130.8693,130.6012,130.6012,6859.0
2022-05-17 13:20:00,136.42,136.44,136.25,136.27,5386.0,130.6395,130.6586,130.4767,130.4958,5386.0
2022-05-17 13:25:00,136.27,136.33,136.18,136.27,5302.0,130.4958,130.5533,130.4096,130.4958,5302.0
2022-05-17 13:30:00,136.31,136.43,136.3,136.38,6865.0,130.5341,130.649,130.5245,130.6012,6865.0
2022-05-17 13:35:00,136.4,136.52,136.33,136.36,5508.0,130.6203,130.7352,130.5533,130.582,5508.0
2022-05-17 13:40:00,136.34,136.36,136.15,136.22,4066.0,130.5629,130.582,130.3809,130.4479,4066.0
2022-05-17 13:45:00,136.18,136.2,136.01,136.2,5852.0,130.4096,130.4288,130.2468,130.4288,5852.0
2022-05-17 13:50:00,136.16,136.26,136.15,136.25,3577.0,130.3905,130.4862,130.3809,130.4767,3577.0
2022-05-17 13:55:00,136.25,136.46,136.23,136.36,7031.0,130.4767,130.6778,130.4575,130.582,7031.0
2022-05-17 14:00:00,136.46,136.76,136.43,136.66,27710.0,130.6778,130.9651,130.649,130.8693,27710.0
2022-05-17 14:05:00,136.7,136.9,136.57,136.75,12499.0,130.9076,131.0991,130.7831,130.9555,12499.0
2022-05-17 14:10:00,136.76,136.76,136.14,136.14,6377.0,130.9651,130.9651,130.3713,130.3713,6377.0
2022-05-17 14:15:00,136.1,136.34,136.08,136.12,2579.0,130.333,130.5629,130.3139,130.3522,2579.0
2022-05-17 14:20:00,135.93,136.02,135.55,135.72,5839.0,130.1702,130.2564,129.8063,129.9691,5839.0
2022-05-17 14:25:00,135.66,135.73,135.5,135.57,12559.0,129.9117,129.9787,129.7584,129.8255,12559.0
2022-05-17 14:30:00,135.5,135.72,135.39,135.4,19167.0,129.7584,129.9691,129.6531,129.6627,19167.0
2022-05-17 14:35:00,135.34,135.71,135.28,135.69,12633.0,129.6052,129.9595,129.5478,129.9404,12633.0
2022-05-17 14:40:00,135.77,136.12,135.72,136.07,11264.0,130.017,130.3522,129.9691,130.3043,11264.0
2022-05-17 14:45:00,136.15,136.34,136.03,136.34,9512.0,130.3809,130.5629,130.266,130.5629,9512.0
2022-05-17 14:50:00,136.31,136.36,136.17,136.18,4731.0,130.5341,130.582,130.4001,130.4096,4731.0
2022-05-17 14:55:00,136.23,136.46,136.09,136.44,4977.0,130.4575,130.6778,130.3234,130.6586,4977.0
2022-05-17 15:00:00,136.41,136.55,136.36,136.47,11453.0,130.6299,130.764,130.582,130.6873,11453.0
2022-05-17 15:05:00,136.51,136.65,136.4,136.48,6497.0,130.7257,130.8597,130.6203,130.6969,6497.0
2022-05-17 15:10:00,136.45,136.56,136.4,136.51,6325.0,130.6682,130.7735,130.6203,130.7257,6325.0
2022-05-17 15:15:00,136.54,136.72,136.54,136.72,5497.0,130.7544,130.9268,130.7544,130.9268,5497.0
2022-05-17 15:20:00,136.65,136.86,136.64,136.78,9011.0,130.8597,131.0608,130.8501,130.9842,9011.0
2022-05-17 15:25:00,136.78,136.93,136.78,136.91,7634.0,130.9842,131.1279,130.9842,131.1087,7634.0
2022-05-17 15:30:00,136.91,137.05,136.74,136.92,14336.0,131.1087,131.2428,130.9459,131.1183,14336.0
2022-05-17 15:35:00,136.89,136.89,136.57,136.63,6820.0,131.0895,131.0895,130.7831,130.8406,6820.0
2022-05-17 15:40:00,136.59,136.88,136.52,136.75,16290.0,130.8023,131.08,130.7352,130.9555,16290.0
2022-05-17 15:45:00,136.73,136.73,136.29,136.34,13541.0,130.9363,130.9363,130.515,130.5629,13541.0
2022-05-17 15:50:00,136.4,136.55,136.31,136.43,17667.0,130.6203,130.764,130.5341,130.649,17667.0
2022-05-17 15:55:00,136.42,136.85,136.34,136.8,50006.0,130.6395,131.0512,130.5629,131.0034,50006.0
2022-05-18 09:30:00,133.84,135.48,133.21,133.55,69688.0,128.1688,129.7393,127.5655,127.8911,69688.0
2022-05-18 09:35:00,133.58,134.11,133.19,133.44,13090.0,127.9198,128.4273,127.5463,127.7857,13090.0
2022-05-18 09:40:00,133.45,133.51,132.6,132.73,27931.0,127.7953,127.8528,126.9813,127.1058,27931.0
2022-05-18 09:45:00,132.7,133.11,132.5,132.99,9949.0,127.0771,127.4697,126.8856,127.3548,9949.0
2022-05-18 09:50:00,133.28,133.87,133.24,133.7,8600.0,127.6325,128.1975,127.5942,128.0347,8600.0
2022-05-18 09:55:00,133.7,133.95,133.55,133.95,10539.0,128.0347,128.2741,127.8911,128.2741,10539.0
2022-05-18 10:00:00,133.95,134.46,133.92,134.21,11658.0,128.2741,128.7625,128.2454,128.5231,11658.0
2022-05-18 10:05:00,134.23,134.45,133.99,134.17,5340.0,128.5423,128.7529,128.3124,128.4848,5340.0
2022-05-18 10:10:00,134.17,134.5,134.15,134.37,13910.0,128.4848,128.8008,128.4657,128.6763,13910.0
2022-05-18 10:15:00,134.37,134.66,134.29,134.35,15503.0,128.6763,128.954,128.5997,128.6572,15503.0
2022-05-18 10:20:00,134.18,134.49,133.48,133.58,6309.0,128.4944,128.7912,127.824,127.9198,6309.0
2022-05-18 10:25:00,133.48,133.86,133.48,133.63,9288.0,127.824,128.1879,127.824,127.9677,9288.0
2022-05-18 10:30:00,133.54,133.75,133.37,133.44,55826.0,127.8815,128.0826,127.7187,127.7857,55826.0
2022-05-18 10:35:00,133.46,134.09,133.39,133.89,58998.0,127.8049,128.4082,127.7379,128.2167,58998.0
2022-05-18 10:40:00,133.94,133.94,133.45,133.56,9261.0,128.2645,128.2645,127.7953,127.9007,9261.0
2022-05-18 10:45:00,133.56,134.34,133.46,134.28,12906.0,127.9007,128.6476,127.8049,128.5901,12906.0
2022-05-18 10:50:00,134.16,134.16,133.71,133.71,13412.0,128.4752,128.4752,128.0443,128.0443,13412.0
2022-05-18 10:55:00,133.72,134.21,133.67,134.11,2639.0,128.0539,128.5231,128.006,128.4273,2639.0
2022-05-18 11:00:00,134.15,134.21,133.83,133.96,6146.0,128.4657,128.5231,128.1592,128.2837,6146.0
2022-05-18 11:05:00,134.0,134.12,133.79,133.85,24737.0,128.322,128.4369,128.1209,128.1784,24737.0
2022-05-18 11:10:00,133.77,133.8,133.68,133.75,2741.0,128.1018,128.1305,128.0156,128.0826,2741.0
2022-05-18 11:15:00,133.72,133.84,133.46,133.64,4403.0,128.0539,128.1688,127.8049,127.9773,4403.0
2022-05-18 11:20:00,133.65,133.65,133.15,133.15,5398.0,127.9868,127.9868,127.508,127.508,5398.0
2022-05-18 11:25:00,133.22,133.28,132.72,132.73,6496.0,127.5751,127.6325,127.0962,127.1058,6496.0
2022-05-18 11:30:00,132.77,133.11,132.77,132.94,4400.0,127.1441,127.4697,127.1441,127.3069,4400.0
2022-05-18 11:35:00,132.95,133.4,132.88,133.13,2942.0,127.3165,127.7474,127.2495,127.4889,2942.0
2022-05-18 11:40:00,133.06,133.29,133.0,133.28,2407.0,127.4218,127.6421,127.3644,127.6325,2407.0
2022-05-18 11:45:00,133.34,133.34,133.12,133.15,2801.0,127.69,127.69,127.4793,127.508,2801.0
2022-05-18 11:50:00,133.14,133.15,132.65,132.65,1900.0,127.4984,127.508,127.0292,127.0292,1900.0
2022-05-18 11:55:00,132.65,132.65,132.44,132.47,7325.0,127.0292,127.0292,126.8281,126.8568,7325.0
2022-05-18 12:00:00,132.36,132.42,132.07,132.17,7376.0,126.7515,126.809,126.4738,126.5695,7376.0
2022-05-18 12:05:00,132.17,132.34,132.14,132.29,6941.0,126.5695,126.7323,126.5408,126.6845,6941.0
2022-05-18 12:10:00,132.31,132.43,132.25,132.43,7157.0,126.7036,126.8185,126.6462,126.8185,7157.0
2022-05-18 12:15:00,132.41,132.65,132.34,132.5,6205.0,126.7994,127.0292,126.7323,126.8856,6205.0
2022-05-18 12:20:00,132.5,132.61,132.25,132.37,7019.0,126.8856,126.9909,126.6462,126.7611,7019.0
2022-05-18 12:25:00,132.31,132.36,132.15,132.3,4702.0,126.7036,126.7515,126.5504,126.694,4702.0
2022-05-18 12:30:00,132.28,132.35,132.21,132.31,2904.0,126.6749,126.7419,126.6079,126.7036,2904.0
2022-05-18 12:35:00,132.32,132.35,131.95,132.07,9713.0,126.7132,126.7419,126.3589,126.4738,9713.0
2022-05-18 12:40:00,132.03,132.03,131.85,131.86,6249.0,126.4355,126.4355,126.2631,126.2727,6249.0
2022-05-18 12:45:00,131.89,132.2,131.86,132.18,4426.0,126.3014,126.5983,126.2727,126.5791,4426.0
2022-05-18 12:50:00,132.14,132.14,132.0,132.12,6243.0,126.5408,126.5408,126.4068,126.5217,6243.0
2022-05-18 12:55:00,132.16,132.34,132.13,132.23,6776.0,126.56,126.7323,126.5312,126.627,6776.0
2022-05-18 13:00:00,132.17,132.17,131.86,131.86,3821.0,126.5695,126.5695,126.2727,126.2727,3821.0
2022-05-18 13:05:00,131.84,131.85,131.55,131.55,3200.0,126.2535,126.2631,125.9758,125.9758,3200.0
2022-05-18 13:10:00,131.58,131.58,131.35,131.47,8160.0,126.0045,126.0045,125.7843,125.8992,8160.0
2022-05-18 13:15:00,131.44,131.66,131.22,131.31,5296.0,125.8705,126.0812,125.6598,125.746,5296.0
2022-05-18 13:20:00,131.31,131.54,131.31,131.5,5526.0,125.746,125.9662,125.746,125.9279,5526.0
2022-05-18 13:25:00,131.57,131.65,131.43,131.6,3001.0,125.995,126.0716,125.8609,126.0237,3001.0
2022-05-18 13:30:00,131.57,131.57,131.41,131.56,6161.0,125.995,125.995,125.8418,125.9854,6161.0
2022-05-18 13:35:00,131.56,131.62,131.33,131.5,5160.0,125.9854,126.0429,125.7651,125.9279,5160.0
2022-05-18 13:40:00,131.5,131.51,131.07,131.07,4104.0,125.9279,125.9375,125.5162,125.5162,4104.0
2022-05-18 13:45:00,131.05,131.08,130.77,130.91,11237.0,125.497,125.5257,125.2289,125.3629,11237.0
2022-05-18 13:50:00,130.93,130.97,130.66,130.81,5505.0,125.3821,125.4204,125.1235,125.2672,5505.0
2022-05-18 13:55:00,130.8,130.94,130.64,130.77,6953.0,125.2576,125.3917,125.1044,125.2289,6953.0
2022-05-18 14:00:00,130.8,130.91,130.67,130.79,4850.0,125.2576,125.3629,125.1331,125.248,4850.0
2022-05-18 14:05:00,130.79,130.87,130.58,130.87,5172.0,125.248,125.3246,125.0469,125.3246,5172.0
2022-05-18 14:10:00,130.95,130.95,130.63,130.64,4727.0,125.4012,125.4012,125.0948,125.1044,4727.0
2022-05-18 14:15:00,130.69,130.88,130.52,130.84,5900.0,125.1523,125.3342,124.9895,125.2959,5900.0
2022-05-18 14:20:00,130.93,130.97,130.7,130.8,8169.0,125.3821,125.4204,125.1618,125.2576,8169.0
2022-05-18 14:25:00,130.74,131.05,130.7,131.02,4543.0,125.2001,125.497,125.1618,125.4683,4543.0
2022-05-18 14:30:00,131.07,131.07,130.58,130.66,8002.0,125.5162,125.5162,125.0469,125.1235,8002.0
2022-05-18 14:35:00,130.62,130.68,130.34,130.6,5352.0,125.0852,125.1427,124.8171,125.0661,5352.0
2022-05-18 14:40:00,130.63,130.8,130.55,130.67,8720.0,125.0948,125.2576,125.0182,125.1331,8720.0
2022-05-18 14:45:00,130.66,130.8,130.36,130.66,12492.0,125.1235,125.2576,124.8362,125.1235,12492.0
2022-05-18 14:50:00,130.66,130.74,130.42,130.49,11662.0,125.1235,125.2001,124.8937,124.9607,11662.0
2022-05-18 14:55:00,130.44,130.65,130.29,130.41,8313.0,124.9129,125.114,124.7692,124.8841,8313.0
2022-05-18 15:00:00,130.47,130.65,130.32,130.34,7516.0,124.9416,125.114,124.7979,124.8171,7516.0
2022-05-18 15:05:00,130.32,130.54,130.18,130.18,9786.0,124.7979,125.0086,124.6639,124.6639,9786.0
2022-05-18 15:10:00,130.22,130.51,130.21,130.27,9668.0,124.7022,124.9799,124.6926,124.7501,9668.0
2022-05-18 15:15:00,130.28,130.54,130.28,130.43,13541.0,124.7596,125.0086,124.7596,124.9033,13541.0
2022-05-18 15:20:00,130.4,130.54,129.95,130.12,11090.0,124.8746,125.0086,124.4436,124.6064,11090.0
2022-05-18 15:25:00,130.15,130.18,129.83,129.88,10524.0,124.6351,124.6639,124.3287,124.3766,10524.0
2022-05-18 15:30:00,129.91,130.03,129.84,129.88,11885.0,124.4053,124.5202,124.3383,124.3766,11885.0
2022-05-18 15:35:00,129.82,130.63,129.8,130.55,13502.0,124.3191,125.0948,124.3,125.0182,13502.0
2022-05-18 15:40:00,130.51,130.58,130.05,130.09,30798.0,124.9799,125.0469,124.5394,124.5777,30798.0
2022-05-18 15:45:00,130.09,130.23,129.75,129.79,26260.0,124.5777,124.7118,124.2521,124.2904,26260.0
2022-05-18 15:50:00,129.93,130.05,129.86,129.89,28329.0,124.4245,124.5394,124.3574,124.3862,28329.0
2022-05-18 15:55:00,129.9,130.29,129.74,130.27,105984.0,124.3957,124.7692,124.2425,124.7501,105984.0
2022-05-19 09:30:00,129.42,130.04,128.67,130.04,21833.0,123.9361,124.5298,123.2179,124.5298,21833.0
2022-05-19 09:35:00,130.12,130.51,129.68,129.68,10402.0,124.6064,124.9799,124.1851,124.1851,10402.0
2022-05-19 09:40:00,129.81,130.0,128.91,128.98,14739.0,124.3096,124.4915,123.4477,123.5147,14739.0
2022-05-19 09:45:00,129.13,129.38,128.94,129.03,4633.0,123.6584,123.8978,123.4764,123.5626,4633.0
2022-05-19 09:50:00,129.14,129.36,129.03,129.36,5800.0,123.6679,123.8786,123.5626,123.8786,5800.0
2022-05-19 09:55:00,129.35,129.67,129.18,129.43,6609.0,123.869,124.1755,123.7062,123.9457,6609.0
2022-05-19 10:00:00,129.5,130.72,129.46,130.64,13902.0,124.0127,125.181,123.9744,125.1044,13902.0
2022-05-19 10:05:00,130.46,130.67,130.31,130.36,7248.0,124.932,125.1331,124.7884,124.8362,7248.0
2022-05-19 10:10:00,130.48,130.82,130.37,130.82,7740.0,124.9512,125.2768,124.8458,125.2768,7740.0
2022-05-19 10:15:00,130.8,131.17,130.79,130.84,6079.0,125.2576,125.6119,125.248,125.2959,6079.0
2022-05-19 10:20:00,130.85,131.49,130.85,131.47,10480.0,125.3055,125.9184,125.3055,125.8992,10480.0
2022-05-19 10:25:00,131.55,131.55,130.89,131.18,7471.0,125.9758,125.9758,125.3438,125.6215,7471.0
2022-05-19 10:30:00,131.01,131.23,130.54,131.22,4444.0,125.4587,125.6694,125.0086,125.6598,4444.0
2022-05-19 10:35:00,131.33,131.51,130.54,130.71,5662.0,125.7651,125.9375,125.0086,125.1714,5662.0
2022-05-19 10:40:00,130.66,130.94,130.51,130.8,13739.0,125.1235,125.3917,124.9799,125.2576,13739.0
2022-05-19 10:45:00,130.89,130.89,130.46,130.47,30118.0,125.3438,125.3438,124.932,124.9416,30118.0
2022-05-19 10:50:00,130.46,130.79,130.38,130.79,3195.0,124.932,125.248,124.8554,125.248,3195.0
2022-05-19 10:55:00,130.82,131.09,130.46,130.59,6535.0,125.2768,125.5353,124.932,125.0565,6535.0
2022-05-19 11:00:00,130.72,130.8,130.42,130.46,5946.0,125.181,125.2576,124.8937,124.932,5946.0
2022-05-19 11:05:00,130.45,130.46,130.08,130.25,3874.0,124.9224,124.932,124.5681,124.7309,3874.0
2022-05-19 11:10:00,130.38,130.69,130.32,130.34,5504.0,124.8554,125.1523,124.7979,124.8171,5504.0
2022-05-19 11:15:00,130.17,130.44,130.02,130.28,7163.0,124.6543,124.9129,124.5107,124.7596,7163.0
2022-05-19 11:20:00,130.21,130.4,130.09,130.28,11120.0,124.6926,124.8746,124.5777,124.7596,11120.0
2022-05-19 11:25:00,130.23,130.28,129.92,130.12,5777.0,124.7118,124.7596,124.4149,124.6064,5777.0
2022-05-19 11:30:00,130.24,130.77,130.23,130.77,2687.0,124.7213,125.2289,124.7118,125.2289,2687.0
2022-05-19 11:35:00,130.88,131.58,130.88,131.58,4518.0,125.3342,126.0045,125.3342,126.0045,4518.0
2022-05-19 11:40:00,131.58,131.8,131.52,131.8,5224.0,126.0045,126.2152,125.9471,126.2152,5224.0
2022-05-19 11:45:00,131.67,131.88,131.57,131.69,5860.0,126.0907,126.2918,125.995,126.1099,5860.0
2022-05-19 11:50:00,131.66,131.76,131.49,131.49,6705.0,126.0812,126.1769,125.9184,125.9184,6705.0
2022-05-19 11:55:00,131.51,131.51,131.14,131.36,4331.0,125.9375,125.9375,125.5832,125.7939,4331.0
2022-05-19 12:00:00,131.33,131.42,131.29,131.32,1900.0,125.7651,125.8513,125.7268,125.7556,1900.0
2022-05-19 12:05:00,131.34,131.67,131.32,131.48,6940.0,125.7747,126.0907,125.7556,125.9088,6940.0
2022-05-19 12:10:00,131.57,131.86,131.57,131.75,5114.0,125.995,126.2727,125.995,126.1673,5114.0
2022-05-19 12:15:00,131.75,131.93,131.6,131.61,5225.0,126.1673,126.3397,126.0237,126.0333,5225.0
2022-05-19 12:20:00,131.54,131.54,131.17,131.34,5408.0,125.9662,125.9662,125.6119,125.7747,5408.0
2022-05-19 12:25:00,131.25,131.33,131.12,131.3,3108.0,125.6885,125.7651,125.564,125.7364,3108.0
2022-05-19 12:30:00,131.3,131.49,131.22,131.49,1235.0,125.7364,125.9184,125.6598,125.9184,1235.0
2022-05-19 12:35:00,131.41,131.41,130.99,130.99,2400.0,125.8418,125.8418,125.4395,125.4395,2400.0
2022-05-19 12:40:00,131.04,131.04,130.67,130.8,5119.0,125.4874,125.4874,125.1331,125.2576,5119.0
2022-05-19 12:45:00,130.88,130.88,130.78,130.78,1900.0,125.3342,125.3342,125.2384,125.2384,1900.0
2022-05-19 12:50:00,130.95,131.12,130.9,131.02,2540.0,125.4012,125.564,125.3534,125.4683,2540.0
2022-05-19 12:55:00,130.91,131.16,130.87,131.06,3257.0,125.3629,125.6023,125.3246,125.5066,3257.0
2022-05-19 13:00:00,131.04,131.12,130.91,131.0,1397.0,125.4874,125.564,125.3629,125.4491,1397.0
2022-05-19 13:05:00,131.12,131.46,131.08,131.18,4582.0,125.564,125.8896,125.5257,125.6215,4582.0
2022-05-19 13:10:00,131.22,131.22,130.86,130.98,3112.0,125.6598,125.6598,125.3151,125.43,3112.0
2022-05-19 13:15:00,130.88,131.25,130.87,131.25,3379.0,125.3342,125.6885,125.3246,125.6885,3379.0
2022-05-19 13:20:00,131.25,131.6,131.21,131.45,5915.0,125.6885,126.0237,125.6502,125.8801,5915.0
2022-05-19 13:25:00,131.44,131.66,131.35,131.39,4792.0,125.8705,126.0812,125.7843,125.8226,4792.0
2022-05-19 13:30:00,131.33,131.6,131.27,131.44,5936.0,125.7651,126.0237,125.7077,125.8705,5936.0
2022-05-19 13:35:00,131.22,131.45,131.07,131.42,5878.0,125.6598,125.8801,125.5162,125.8513,5878.0
2022-05-19 13:40:00,131.37,131.6,131.22,131.53,6521.0,125.8034,126.0237,125.6598,125.9567,6521.0
2022-05-19 13:45:00,131.58,131.58,131.07,131.08,3300.0,126.0045,126.0045,125.5162,125.5257,3300.0
2022-05-19 13:50:00,130.95,131.88,130.95,131.81,4276.0,125.4012,126.2918,125.4012,126.2248,4276.0
2022-05-19 13:55:00,132.0,132.47,131.99,132.26,8465.0,126.4068,126.8568,126.3972,126.6557,8465.0
2022-05-19 14:00:00,132.32,132.32,131.85,131.94,4832.0,126.7132,126.7132,126.2631,126.3493,4832.0
2022-05-19 14:05:00,131.9,131.9,131.58,131.71,2282.0,126.311,126.311,126.0045,126.129,2282.0
2022-05-19 14:10:00,131.81,131.94,131.63,131.83,7277.0,126.2248,126.3493,126.0524,126.244,7277.0
2022-05-19 14:15:00,131.9,131.96,131.81,131.91,3428.0,126.311,126.3684,126.2248,126.3206,3428.0
2022-05-19 14:20:00,131.77,132.12,131.75,132.03,2701.0,126.1865,126.5217,126.1673,126.4355,2701.0
2022-05-19 14:25:00,132.15,132.15,131.93,132.13,3308.0,126.5504,126.5504,126.3397,126.5312,3308.0
2022-05-19 14:30:00,131.96,132.09,131.93,131.99,3821.0,126.3684,126.4929,126.3397,126.3972,3821.0
2022-05-19 14:35:00,132.01,132.37,132.01,132.15,3228.0,126.4163,126.7611,126.4163,126.5504,3228.0
2022-05-19 14:40:00,132.04,132.09,131.71,132.02,3147.0,126.4451,126.4929,126.129,126.4259,3147.0
2022-05-19 14:45:00,132.03,132.33,131.92,132.32,5567.0,126.4355,126.7228,126.3301,126.7132,5567.0
2022-05-19 14:50:00,132.32,132.47,132.09,132.22,7978.0,126.7132,126.8568,126.4929,126.6174,7978.0
2022-05-19 14:55:00,132.18,132.2,131.93,132.14,5504.0,126.5791,126.5983,126.3397,126.5408,5504.0
2022-05-19 15:00:00,132.11,132.62,132.1,132.62,9582.0,126.5121,127.0005,126.5025,127.0005,9582.0
2022-05-19 15:05:00,132.66,132.71,132.2,132.21,3860.0,127.0388,127.0867,126.5983,126.6079,3860.0
2022-05-19 15:10:00,132.18,132.18,131.79,131.98,10030.0,126.5791,126.5791,126.2057,126.3876,10030.0
2022-05-19 15:15:00,132.11,132.24,131.78,131.86,8612.0,126.5121,126.6366,126.1961,126.2727,8612.0
2022-05-19 15:20:00,131.81,131.93,131.46,131.46,6273.0,126.2248,126.3397,125.8896,125.8896,6273.0
2022-05-19 15:25:00,131.57,131.62,131.42,131.42,4998.0,125.995,126.0429,125.8513,125.8513,4998.0
2022-05-19 15:30:00,131.39,131.55,131.24,131.28,9065.0,125.8226,125.9758,125.679,125.7173,9065.0
2022-05-19 15:35:00,131.27,131.35,131.09,131.31,9579.0,125.7077,125.7843,125.5353,125.746,9579.0
2022-05-19 15:40:00,131.3,131.49,131.08,131.42,11593.0,125.7364,125.9184,125.5257,125.8513,11593.0
2022-05-19 15:45:00,131.44,131.6,131.09,131.19,11659.0,125.8705,126.0237,125.5353,125.6311,11659.0
2022-05-19 15:50:00,131.23,131.23,130.84,131.05,14432.0,125.6694,125.6694,125.2959,125.497,14432.0
2022-05-19 15:55:00,131.05,131.19,130.79,130.97,50919.0,125.497,125.6311,125.248,125.4204,50919.0
2022-05-20 09:30:00,132.22,132.69,131.9,132.31,44259.0,126.6174,127.0675,126.311,126.7036,44259.0
2022-05-20 09:35:00,132.35,132.35,131.5,132.35,6533.0,126.7419,126.7419,125.9279,126.7419,6533.0
2022-05-20 09:40:00,132.18,132.69,132.09,132.68,6129.0,126.5791,127.0675,126.4929,127.0579,6129.0
2022-05-20 09:45:00,132.76,132.82,131.72,131.97,7534.0,127.1345,127.192,126.1386,126.378,7534.0
2022-05-20 09:50:00,131.79,132.07,131.43,131.8,4152.0,126.2057,126.4738,125.8609,126.2152,4152.0
2022-05-20 09:55:00,131.83,131.84,131.57,131.67,3911.0,126.244,126.2535,125.995,126.0907,3911.0
2022-05-20 10:00:00,131.53,131.75,131.2,131.64,9131.0,125.9567,126.1673,125.6407,126.062,9131.0
2022-05-20 10:05:00,131.66,131.66,130.63,130.77,5885.0,126.0812,126.0812,125.0948,125.2289,5885.0
2022-05-20 10:10:00,130.81,131.27,130.8,131.19,8183.0,125.2672,125.7077,125.2576,125.6311,8183.0
2022-05-20 10:15:00,131.27,131.51,131.24,131.51,4121.0,125.7077,125.9375,125.679,125.9375,4121.0
2022-05-20 10:20:00,131.49,131.53,131.28,131.37,5800.0,125.9184,125.9567,125.7173,125.8034,5800.0
2022-05-20 10:25:00,131.35,131.65,131.19,131.44,8652.0,125.7843,126.0716,125.6311,125.8705,8652.0
2022-05-20 10:30:00,131.42,131.45,131.07,131.24,22737.0,125.8513,125.8801,125.5162,125.679,22737.0
2022-05-20 10:35:00,131.2,131.38,131.0,131.22,7477.0,125.6407,125.813,125.4491,125.6598,7477.0
2022-05-20 10:40:00,131.2,131.38,131.12,131.27,6547.0,125.6407,125.813,125.564,125.7077,6547.0
2022-05-20 10:45:00,131.14,131.24,130.83,130.89,27241.0,125.5832,125.679,125.2863,125.3438,27241.0
2022-05-20 10:50:00,130.9,131.02,130.61,130.78,7580.0,125.3534,125.4683,125.0757,125.2384,7580.0
2022-05-20 10:55:00,130.75,130.82,130.28,130.35,6468.0,125.2097,125.2768,124.7596,124.8267,6468.0
2022-05-20 11:00:00,130.18,130.44,130.18,130.35,7068.0,124.6639,124.9129,124.6639,124.8267,7068.0
2022-05-20 11:05:00,130.36,130.36,129.97,130.08,4949.0,124.8362,124.8362,124.4628,124.5681,4949.0
2022-05-20 11:10:00,130.01,130.08,129.66,129.94,5759.0,124.5011,124.5681,124.1659,124.434,5759.0
2022-05-20 11:15:00,129.85,129.95,129.64,129.77,5357.0,124.3479,124.4436,124.1468,124.2712,5357.0
2022-05-20 11:20:00,129.75,129.76,129.34,129.35,10849.0,124.2521,124.2617,123.8595,123.869,10849.0
2022-05-20 11:25:00,129.46,129.5,129.36,129.41,12926.0,123.9744,124.0127,123.8786,123.9265,12926.0
2022-05-20 11:30:00,129.49,129.69,129.46,129.51,29672.0,124.0031,124.1946,123.9744,124.0223,29672.0
2022-05-20 11:35:00,129.54,129.55,129.17,129.46,5204.0,124.051,124.0606,123.6967,123.9744,5204.0
2022-05-20 11:40:00,129.5,129.57,129.29,129.39,8699.0,124.0127,124.0797,123.8116,123.9073,8699.0
2022-05-20 11:45:00,129.35,129.51,129.35,129.42,6821.0,123.869,124.0223,123.869,123.9361,6821.0
2022-05-20 11:50:00,129.28,129.41,129.19,129.35,14287.0,123.802,123.9265,123.7158,123.869,14287.0
2022-05-20 11:55:00,129.36,129.45,129.18,129.19,14686.0,123.8786,123.9648,123.7062,123.7158,14686.0
2022-05-20 12:00:00,129.23,129.56,129.16,129.48,6713.0,123.7541,124.0701,123.6871,123.9935,6713.0
2022-05-20 12:05:00,129.51,129.74,129.03,129.06,10355.0,124.0223,124.2425,123.5626,123.5913,10355.0
2022-05-20 12:10:00,128.91,129.21,128.65,129.08,5254.0,123.4477,123.735,123.1987,123.6105,5254.0
2022-05-20 12:15:00,129.11,129.39,129.03,129.27,6474.0,123.6392,123.9073,123.5626,123.7924,6474.0
2022-05-20 12:20:00,129.19,129.59,129.17,129.59,4348.0,123.7158,124.0989,123.6967,124.0989,4348.0
2022-05-20 12:25:00,129.6,129.6,129.14,129.32,5320.0,124.1084,124.1084,123.6679,123.8403,5320.0
2022-05-20 12:30:00,129.25,129.42,129.15,129.17,6851.0,123.7733,123.9361,123.6775,123.6967,6851.0
2022-05-20 12:35:00,129.1,129.12,128.76,128.82,7271.0,123.6296,123.6488,123.304,123.3615,7271.0
2022-05-20 12:40:00,128.83,128.83,128.64,128.64,4200.0,123.3711,123.3711,123.1891,123.1891,4200.0
2022-05-20 12:45:00,128.66,129.31,128.66,129.31,5873.0,123.2083,123.8307,123.2083,123.8307,5873.0
2022-05-20 12:50:00,129.3,129.36,128.97,129.02,8545.0,123.8212,123.8786,123.5051,123.553,8545.0
2022-05-20 12:55:00,129.02,129.3,129.02,129.02,8597.0,123.553,123.8212,123.553,123.553,8597.0
2022-05-20 13:00:00,128.92,128.99,128.65,128.85,6164.0,123.4573,123.5243,123.1987,123.3902,6164.0
2022-05-20 13:05:00,128.78,129.02,128.39,128.43,6163.0,123.3232,123.553,122.9497,122.988,6163.0
2022-05-20 13:10:00,128.41,128.61,128.34,128.59,6130.0,122.9689,123.1604,122.9018,123.1412,6130.0
2022-05-20 13:15:00,128.59,128.67,128.41,128.5,7147.0,123.1412,123.2179,122.9689,123.0551,7147.0
2022-05-20 13:20:00,128.39,128.63,128.32,128.45,9059.0,122.9497,123.1796,122.8827,123.0072,9059.0
2022-05-20 13:25:00,128.3,128.37,128.13,128.32,4666.0,122.8635,122.9306,122.7007,122.8827,4666.0
2022-05-20 13:30:00,128.38,128.88,128.38,128.88,6981.0,122.9401,123.419,122.9401,123.419,6981.0
2022-05-20 13:35:00,128.83,129.22,128.77,128.82,6300.0,123.3711,123.7446,123.3136,123.3615,6300.0
2022-05-20 13:40:00,128.81,128.92,128.5,128.87,7039.0,123.3519,123.4573,123.0551,123.4094,7039.0
2022-05-20 13:45:00,128.84,129.19,128.81,128.99,3526.0,123.3807,123.7158,123.3519,123.5243,3526.0
2022-05-20 13:50:00,128.91,129.14,128.69,128.98,5287.0,123.4477,123.6679,123.237,123.5147,5287.0
2022-05-20 13:55:00,128.97,129.23,128.97,129.01,5057.0,123.5051,123.7541,123.5051,123.5434,5057.0
2022-05-20 14:00:00,129.03,129.33,129.03,129.11,7416.0,123.5626,123.8499,123.5626,123.6392,7416.0
2022-05-20 14:05:00,129.01,129.01,128.65,128.84,5073.0,123.5434,123.5434,123.1987,123.3807,5073.0
2022-05-20 14:10:00,128.92,129.0,128.73,128.84,3572.0,123.4573,123.5339,123.2753,123.3807,3572.0
2022-05-20 14:15:00,128.84,128.93,128.54,128.73,5991.0,123.3807,123.4668,123.0934,123.2753,5991.0
2022-05-20 14:20:00,128.71,128.79,128.45,128.6,11540.0,123.2562,123.3328,123.0072,123.1508,11540.0
2022-05-20 14:25:00,128.6,128.79,128.53,128.76,9163.0,123.1508,123.3328,123.0838,123.304,9163.0
2022-05-20 14:30:00,128.75,128.79,128.24,128.45,12144.0,123.2945,123.3328,122.8061,123.0072,12144.0
2022-05-20 14:35:00,128.41,128.65,128.41,128.5,7417.0,122.9689,123.1987,122.9689,123.0551,7417.0
2022-05-20 14:40:00,128.49,128.89,128.49,128.76,9461.0,123.0455,123.4285,123.0455,123.304,9461.0
2022-05-20 14:45:00,128.76,128.99,128.67,128.97,7767.0,123.304,123.5243,123.2179,123.5051,7767.0
2022-05-20 14:50:00,128.91,129.48,128.9,129.3,6215.0,123.4477,123.9935,123.4381,123.8212,6215.0
2022-05-20 14:55:00,129.31,129.35,128.94,129.0,11501.0,123.8307,123.869,123.4764,123.5339,11501.0
2022-05-20 15:00:00,128.94,129.12,128.65,128.71,9143.0,123.4764,123.6488,123.1987,123.2562,9143.0
2022-05-20 15:05:00,128.76,128.78,128.53,128.62,13312.0,123.304,123.3232,123.0838,123.17,13312.0
2022-05-20 15:10:00,128.64,128.75,128.57,128.68,8733.0,123.1891,123.2945,123.1221,123.2274,8733.0
2022-05-20 15:15:00,128.73,129.02,128.69,128.89,9569.0,123.2753,123.553,123.237,123.4285,9569.0
2022-05-20 15:20:00,128.94,129.19,128.89,129.1,9412.0,123.4764,123.7158,123.4285,123.6296,9412.0
2022-05-20 15:25:00,129.12,129.4,128.96,129.37,7620.0,123.6488,123.9169,123.4956,123.8882,7620.0
2022-05-20 15:30:00,129.41,129.79,129.24,129.76,13045.0,123.9265,124.2904,123.7637,124.2617,13045.0
2022-05-20 15:35:00,129.71,130.14,129.51,129.91,17229.0,124.2138,124.6256,124.0223,124.4053,17229.0
2022-05-20 15:40:00,129.89,130.49,129.89,130.32,25250.0,124.3862,124.9607,124.3862,124.7979,25250.0
2022-05-20 15:45:00,130.33,130.42,130.06,130.32,23150.0,124.8075,124.8937,124.549,124.7979,23150.0
2022-05-20 15:50:00,130.35,130.63,130.31,130.58,34837.0,124.8267,125.0948,124.7884,125.0469,34837.0
2022-05-20 15:55:00,130.51,130.85,130.36,130.72,55473.0,124.9799,125.3055,124.8362,125.181,55473.0
2022-05-23 09:30:00,132.68,132.68,131.59,131.84,19197.0,127.0579,127.0579,126.0141,126.2535,19197.0
2022-05-23 09:35:00,131.97,131.97,130.78,130.96,12619.0,126.378,126.378,125.2384,125.4108,12619.0
2022-05-23 09:40:00,130.88,131.55,130.81,130.83,8102.0,125.3342,125.9758,125.2672,125.2863,8102.0
2022-05-23 09:45:00,130.85,131.08,130.52,130.7,23510.0,125.3055,125.5257,124.9895,125.1618,23510.0
2022-05-23 09:50:00,130.81,130.9,129.79,129.79,36068.0,125.2672,125.3534,124.2904,124.2904,36068.0
2022-05-23 09:55:00,129.92,130.17,129.89,130.13,7558.0,124.4149,124.6543,124.3862,124.616,7558.0
2022-05-23 10:00:00,130.02,130.02,128.75,128.75,19616.0,124.5107,124.5107,123.2945,123.2945,19616.0
2022-05-23 10:05:00,128.76,129.23,128.56,128.74,18009.0,123.304,123.7541,123.1125,123.2849,18009.0
2022-05-23 10:10:00,128.75,129.8,128.75,129.76,7756.0,123.2945,124.3,123.2945,124.2617,7756.0
2022-05-23 10:15:00,129.8,130.37,129.76,130.31,6051.0,124.3,124.8458,124.2617,124.7884,6051.0
2022-05-23 10:20:00,130.28,130.35,129.9,130.03,5213.0,124.7596,124.8267,124.3957,124.5202,5213.0
2022-05-23 10:25:00,130.08,130.58,129.83,130.58,5374.0,124.5681,125.0469,124.3287,125.0469,5374.0
2022-05-23 10:30:00,130.58,130.59,130.33,130.53,6509.0,125.0469,125.0565,124.8075,124.999,6509.0
2022-05-23 10:35:00,130.55,130.72,130.36,130.66,9430.0,125.0182,125.181,124.8362,125.1235,9430.0
2022-05-23 10:40:00,130.72,130.81,130.56,130.67,22518.0,125.181,125.2672,125.0278,125.1331,22518.0
2022-05-23 10:45:00,130.71,130.78,130.27,130.59,23083.0,125.1714,125.2384,124.7501,125.0565,23083.0
2022-05-23 10:50:00,130.52,130.68,130.32,130.6,8576.0,124.9895,125.1427,124.7979,125.0661,8576.0
2022-05-23 10:55:00,130.6,130.82,130.57,130.71,13651.0,125.0661,125.2768,125.0373,125.1714,13651.0
2022-05-23 11:00:00,130.77,131.22,130.69,131.13,12250.0,125.2289,125.6598,125.1523,125.5736,12250.0
2022-05-23 11:05:00,131.11,131.39,131.11,131.31,13700.0,125.5545,125.8226,125.5545,125.746,13700.0
2022-05-23 11:10:00,131.3,131.51,131.21,131.51,11659.0,125.7364,125.9375,125.6502,125.9375,11659.0
2022-05-23 11:15:00,131.64,131.73,131.54,131.62,4366.0,126.062,126.1482,125.9662,126.0429,4366.0
2022-05-23 11:20:00,131.62,131.65,131.43,131.52,6047.0,126.0429,126.0716,125.8609,125.9471,6047.0
2022-05-23 11:25:00,131.47,131.64,131.4,131.64,6573.0,125.8992,126.062,125.8322,126.062,6573.0
2022-05-23 11:30:00,131.64,131.84,131.61,131.77,5357.0,126.062,126.2535,126.0333,126.1865,5357.0
2022-05-23 11:35:00,131.82,131.95,131.73,131.84,4181.0,126.2344,126.3589,126.1482,126.2535,4181.0
2022-05-23 11:40:00,131.83,131.89,131.72,131.78,4935.0,126.244,126.3014,126.1386,126.1961,4935.0
2022-05-23 11:45:00,131.82,131.82,131.51,131.62,3062.0,126.2344,126.2344,125.9375,126.0429,3062.0
2022-05-23 11:50:00,131.61,131.61,131.49,131.5,2565.0,126.0333,126.0333,125.9184,125.9279,2565.0
2022-05-23 11:55:00,131.54,131.54,131.27,131.27,3145.0,125.9662,125.9662,125.7077,125.7077,3145.0
2022-05-23 12:00:00,131.24,131.34,131.23,131.27,3000.0,125.679,125.7747,125.6694,125.7077,3000.0
2022-05-23 12:05:00,131.28,131.46,131.22,131.33,10442.0,125.7173,125.8896,125.6598,125.7651,10442.0
2022-05-23 12:10:00,131.31,131.36,131.14,131.15,3986.0,125.746,125.7939,125.5832,125.5928,3986.0
2022-05-23 12:15:00,131.23,131.5,131.23,131.4,20993.0,125.6694,125.9279,125.6694,125.8322,20993.0
2022-05-23 12:20:00,131.4,131.51,131.36,131.41,9991.0,125.8322,125.9375,125.7939,125.8418,9991.0
2022-05-23 12:25:00,131.37,131.44,131.25,131.28,3270.0,125.8034,125.8705,125.6885,125.7173,3270.0
2022-05-23 12:30:00,131.26,131.27,131.09,131.26,3469.0,125.6981,125.7077,125.5353,125.6981,3469.0
2022-05-23 12:35:00,131.28,131.43,131.27,131.4,3844.0,125.7173,125.8609,125.7077,125.8322,3844.0
2022-05-23 12:40:00,131.42,131.42,131.33,131.39,3593.0,125.8513,125.8513,125.7651,125.8226,3593.0
2022-05-23 12:45:00,131.42,131.42,131.03,131.09,4163.0,125.8513,125.8513,125.4779,125.5353,4163.0
2022-05-23 12:50:00,131.11,131.22,131.05,131.2,2818.0,125.5545,125.6598,125.497,125.6407,2818.0
2022-05-23 12:55:00,131.25,131.35,131.11,131.35,4788.0,125.6885,125.7843,125.5545,125.7843,4788.0
2022-05-23 13:00:00,131.42,131.44,131.24,131.24,5216.0,125.8513,125.8705,125.679,125.679,5216.0
2022-05-23 13:05:00,131.24,131.27,131.07,131.19,5719.0,125.679,125.7077,125.5162,125.6311,5719.0
2022-05-23 13:10:00,131.14,131.29,131.1,131.28,3745.0,125.5832,125.7268,125.5449,125.7173,3745.0
2022-05-23 13:15:00,131.31,131.32,130.86,130.86,8709.0,125.746,125.7556,125.3151,125.3151,8709.0
2022-05-23 13:20:00,130.91,131.08,130.76,131.08,5669.0,125.3629,125.5257,125.2193,125.5257,5669.0
2022-05-23 13:25:00,131.16,131.34,131.12,131.34,5855.0,125.6023,125.7747,125.564,125.7747,5855.0
2022-05-23 13:30:00,131.34,131.47,131.23,131.23,7665.0,125.7747,125.8992,125.6694,125.6694,7665.0
2022-05-23 13:35:00,131.17,131.45,131.17,131.37,5629.0,125.6119,125.8801,125.6119,125.8034,5629.0
2022-05-23 13:40:00,131.32,131.41,131.26,131.38,4740.0,125.7556,125.8418,125.6981,125.813,4740.0
2022-05-23 13:45:00,131.33,131.51,131.33,131.46,5390.0,125.7651,125.9375,125.7651,125.8896,5390.0
2022-05-23 13:50:00,131.43,131.51,131.39,131.49,5504.0,125.8609,125.9375,125.8226,125.9184,5504.0
2022-05-23 13:55:00,131.53,131.6,131.44,131.6,6565.0,125.9567,126.0237,125.8705,126.0237,6565.0
2022-05-23 14:00:00,131.7,131.7,131.49,131.55,4289.0,126.1195,126.1195,125.9184,125.9758,4289.0
2022-05-23 14:05:00,131.52,131.58,131.44,131.5,3606.0,125.9471,126.0045,125.8705,125.9279,3606.0
2022-05-23 14:10:00,131.53,131.69,131.46,131.69,3338.0,125.9567,126.1099,125.8896,126.1099,3338.0
2022-05-23 14:15:00,131.65,131.69,131.59,131.64,3907.0,126.0716,126.1099,126.0141,126.062,3907.0
2022-05-23 14:20:00,131.66,131.68,131.53,131.64,4005.0,126.0812,126.1003,125.9567,126.062,4005.0
2022-05-23 14:25:00,131.62,131.65,131.54,131.56,4126.0,126.0429,126.0716,125.9662,125.9854,4126.0
2022-05-23 14:30:00,131.59,131.66,131.47,131.63,7774.0,126.0141,126.0812,125.8992,126.0524,7774.0
2022-05-23 14:35:00,131.58,131.83,131.56,131.6,8231.0,126.0045,126.244,125.9854,126.0237,8231.0
2022-05-23 14:40:00,131.61,131.87,131.58,131.87,5069.0,126.0333,126.2823,126.0045,126.2823,5069.0
2022-05-23 14:45:00,131.91,132.03,131.68,131.78,7788.0,126.3206,126.4355,126.1003,126.1961,7788.0
2022-05-23 14:50:00,131.71,131.87,131.55,131.68,6057.0,126.129,126.2823,125.9758,126.1003,6057.0
2022-05-23 14:55:00,131.7,131.72,131.46,131.5,8208.0,126.1195,126.1386,125.8896,125.9279,8208.0
2022-05-23 15:00:00,131.55,131.75,131.55,131.75,6372.0,125.9758,126.1673,125.9758,126.1673,6372.0
2022-05-23 15:05:00,131.75,131.84,131.71,131.82,4889.0,126.1673,126.2535,126.129,126.2344,4889.0
2022-05-23 15:10:00,131.83,131.84,131.47,131.53,7200.0,126.244,126.2535,125.8992,125.9567,7200.0
2022-05-23 15:15:00,131.52,131.71,131.49,131.68,7302.0,125.9471,126.129,125.9184,126.1003,7302.0
2022-05-23 15:20:00,131.65,131.69,131.31,131.39,8443.0,126.0716,126.1099,125.746,125.8226,8443.0
2022-05-23 15:25:00,131.35,131.5,131.31,131.45,7802.0,125.7843,125.9279,125.746,125.8801,7802.0
2022-05-23 15:30:00,131.47,131.78,131.39,131.74,11015.0,125.8992,126.1961,125.8226,126.1578,11015.0
2022-05-23 15:35:00,131.76,131.96,131.54,131.55,9033.0,126.1769,126.3684,125.9662,125.9758,9033.0
2022-05-23 15:40:00,131.55,131.55,131.1,131.2,11902.0,125.9758,125.9758,125.5449,125.6407,11902.0
2022-05-23 15:45:00,131.16,131.2,130.96,131.2,16914.0,125.6023,125.6407,125.4108,125.6407,16914.0
2022-05-23 15:50:00,131.21,131.46,131.14,131.22,27370.0,125.6502,125.8896,125.5832,125.6598,27370.0
2022-05-23 15:55:00,131.19,131.62,131.11,131.55,47006.0,125.6311,126.0429,125.5545,125.9758,47006.0
2022-05-24 09:30:00,131.1,131.5,130.84,130.84,16657.0,125.5449,125.9279,125.2959,125.2959,16657.0
2022-05-24 09:35:00,130.58,130.59,129.51,129.78,10020.0,125.0469,125.0565,124.0223,124.2808,10020.0
2022-05-24 09:40:00,129.84,129.84,128.94,129.43,10833.0,124.3383,124.3383,123.4764,123.9457,10833.0
2022-05-24 09:45:00,129.33,129.98,129.32,129.94,5897.0,123.8499,124.4723,123.8403,124.434,5897.0
2022-05-24 09:50:00,130.0,130.0,129.46,129.46,11233.0,124.4915,124.4915,123.9744,123.9744,11233.0
2022-05-24 09:55:00,129.42,129.83,129.42,129.74,6230.0,123.9361,124.3287,123.9361,124.2425,6230.0
2022-05-24 10:00:00,129.79,129.85,128.94,128.94,11647.0,124.2904,124.3479,123.4764,123.4764,11647.0
2022-05-24 10:05:00,128.96,129.43,128.91,129.3,5378.0,123.4956,123.9457,123.4477,123.8212,5378.0
2022-05-24 10:10:00,129.49,129.67,129.19,129.33,7878.0,124.0031,124.1755,123.7158,123.8499,7878.0
2022-05-24 10:15:00,129.35,129.35,128.69,128.76,4200.0,123.869,123.869,123.237,123.304,4200.0
2022-05-24 10:20:00,128.88,129.49,128.88,129.3,5462.0,123.419,124.0031,123.419,123.8212,5462.0
2022-05-24 10:25:00,129.21,129.39,128.96,129.15,8732.0,123.735,123.9073,123.4956,123.6775,8732.0
2022-05-24 10:30:00,129.18,129.18,128.65,128.85,5447.0,123.7062,123.7062,123.1987,123.3902,5447.0
2022-05-24 10:35:00,128.78,129.11,128.78,129.08,3297.0,123.3232,123.6392,123.3232,123.6105,3297.0
2022-05-24 10:40:00,129.11,129.37,129.07,129.13,4520.0,123.6392,123.8882,123.6009,123.6584,4520.0
2022-05-24 10:45:00,129.03,129.03,128.53,128.58,4107.0,123.5626,123.5626,123.0838,123.1317,4107.0
2022-05-24 10:50:00,128.5,128.69,128.41,128.57,3134.0,123.0551,123.237,122.9689,123.1221,3134.0
2022-05-24 10:55:00,128.49,128.67,128.43,128.64,5921.0,123.0455,123.2179,122.988,123.1891,5921.0
2022-05-24 11:00:00,128.68,129.04,128.68,128.7,4492.0,123.2274,123.5722,123.2274,123.2466,4492.0
2022-05-24 11:05:00,128.66,128.75,128.43,128.65,5437.0,123.2083,123.2945,122.988,123.1987,5437.0
2022-05-24 11:10:00,128.6,128.65,128.32,128.44,6713.0,123.1508,123.1987,122.8827,122.9976,6713.0
2022-05-24 11:15:00,128.45,128.72,128.35,128.38,4745.0,123.0072,123.2657,122.9114,122.9401,4745.0
2022-05-24 11:20:00,128.36,128.48,128.17,128.48,3008.0,122.921,123.0359,122.739,123.0359,3008.0
2022-05-24 11:25:00,128.59,128.64,128.55,128.58,3702.0,123.1412,123.1891,123.1029,123.1317,3702.0
2022-05-24 11:30:00,128.77,128.79,128.6,128.79,3071.0,123.3136,123.3328,123.1508,123.3328,3071.0
2022-05-24 11:35:00,128.65,128.84,128.6,128.71,2833.0,123.1987,123.3807,123.1508,123.2562,2833.0
2022-05-24 11:40:00,128.73,129.08,128.72,129.08,4216.0,123.2753,123.6105,123.2657,123.6105,4216.0
2022-05-24 11:45:00,129.2,129.31,129.14,129.23,4579.0,123.7254,123.8307,123.6679,123.7541,4579.0
2022-05-24 11:50:00,129.31,129.32,129.17,129.22,2400.0,123.8307,123.8403,123.6967,123.7446,2400.0
2022-05-24 11:55:00,129.18,129.49,129.18,129.36,2285.0,123.7062,124.0031,123.7062,123.8786,2285.0
2022-05-24 12:00:00,129.42,129.42,129.25,129.41,2886.0,123.9361,123.9361,123.7733,123.9265,2886.0
2022-05-24 12:05:00,129.44,129.64,129.43,129.64,300.0,123.9552,124.1468,123.9457,124.1468,300.0
2022-05-24 12:10:00,129.63,129.69,129.47,129.66,5473.0,124.1372,124.1946,123.984,124.1659,5473.0
2022-05-24 12:15:00,129.83,129.97,129.69,129.73,2464.0,124.3287,124.4628,124.1946,124.2329,2464.0
2022-05-24 12:20:00,129.51,129.58,129.49,129.53,1504.0,124.0223,124.0893,124.0031,124.0414,1504.0
2022-05-24 12:25:00,129.51,129.61,129.51,129.53,2547.0,124.0223,124.118,124.0223,124.0414,2547.0
2022-05-24 12:30:00,129.49,129.64,129.33,129.34,1128.0,124.0031,124.1468,123.8499,123.8595,1128.0
2022-05-24 12:35:00,129.33,129.35,129.04,129.12,1922.0,123.8499,123.869,123.5722,123.6488,1922.0
2022-05-24 12:40:00,129.08,129.11,129.07,129.09,333.0,123.6105,123.6392,123.6009,123.6201,333.0
2022-05-24 12:45:00,129.05,129.3,129.04,129.3,3167.0,123.5818,123.8212,123.5722,123.8212,3167.0
2022-05-24 12:50:00,129.37,129.37,129.24,129.31,2133.0,123.8882,123.8882,123.7637,123.8307,2133.0
2022-05-24 12:55:00,129.36,129.68,129.32,129.5,3898.0,123.8786,124.1851,123.8403,124.0127,3898.0
2022-05-24 13:00:00,129.49,129.49,128.99,128.99,1733.0,124.0031,124.0031,123.5243,123.5243,1733.0
2022-05-24 13:05:00,129.04,129.07,128.99,129.0,1000.0,123.5722,123.6009,123.5243,123.5339,1000.0
2022-05-24 13:10:00,129.01,129.28,128.91,129.28,901.0,123.5434,123.802,123.4477,123.802,901.0
2022-05-24 13:15:00,129.23,129.53,129.22,129.35,3586.0,123.7541,124.0414,123.7446,123.869,3586.0
2022-05-24 13:20:00,129.32,129.32,128.93,129.02,5957.0,123.8403,123.8403,123.4668,123.553,5957.0
2022-05-24 13:25:00,128.99,129.41,128.94,129.4,3493.0,123.5243,123.9265,123.4764,123.9169,3493.0
2022-05-24 13:30:00,129.37,129.37,129.07,129.14,2720.0,123.8882,123.8882,123.6009,123.6679,2720.0
2022-05-24 13:35:00,129.16,129.53,129.16,129.52,3877.0,123.6871,124.0414,123.6871,124.0318,3877.0
2022-05-24 13:40:00,129.54,129.77,129.54,129.55,2947.0,124.051,124.2712,124.051,124.0606,2947.0
2022-05-24 13:45:00,129.57,129.66,129.38,129.6,4437.0,124.0797,124.1659,123.8978,124.1084,4437.0
2022-05-24 13:50:00,129.53,129.75,129.47,129.75,1491.0,124.0414,124.2521,123.984,124.2521,1491.0
2022-05-24 13:55:00,129.71,129.79,129.62,129.77,3100.0,124.2138,124.2904,124.1276,124.2712,3100.0
2022-05-24 14:00:00,129.75,129.75,129.56,129.56,1762.0,124.2521,124.2521,124.0701,124.0701,1762.0
2022-05-24 14:05:00,129.59,130.14,129.59,130.14,2316.0,124.0989,124.6256,124.0989,124.6256,2316.0
2022-05-24 14:10:00,130.08,130.45,129.9,129.9,7814.0,124.5681,124.9224,124.3957,124.3957,7814.0
2022-05-24 14:15:00,130.01,130.01,129.76,129.91,9519.0,124.5011,124.5011,124.2617,124.4053,9519.0
2022-05-24 14:20:00,129.84,130.55,129.78,130.53,8931.0,124.3383,125.0182,124.2808,124.999,8931.0
2022-05-24 14:25:00,130.52,130.59,130.36,130.5,4653.0,124.9895,125.0565,124.8362,124.9703,4653.0
2022-05-24 14:30:00,130.51,130.61,130.41,130.53,5061.0,124.9799,125.0757,124.8841,124.999,5061.0
2022-05-24 14:35:00,130.55,130.76,130.5,130.72,4488.0,125.0182,125.2193,124.9703,125.181,4488.0
2022-05-24 14:40:00,130.76,130.77,130.22,130.22,4692.0,125.2193,125.2289,124.7022,124.7022,4692.0
2022-05-24 14:45:00,130.3,130.33,130.07,130.07,3382.0,124.7788,124.8075,124.5585,124.5585,3382.0
2022-05-24 14:50:00,130.0,130.07,129.9,130.06,4020.0,124.4915,124.5585,124.3957,124.549,4020.0
2022-05-24 14:55:00,129.94,130.19,129.94,130.1,4710.0,124.434,124.6734,124.434,124.5873,4710.0
2022-05-24 15:00:00,130.11,130.56,130.11,130.54,3713.0,124.5968,125.0278,124.5968,125.0086,3713.0
2022-05-24 15:05:00,130.63,130.71,130.52,130.6,3939.0,125.0948,125.1714,124.9895,125.0661,3939.0
2022-05-24 15:10:00,130.69,130.85,130.61,130.68,7612.0,125.1523,125.3055,125.0757,125.1427,7612.0
2022-05-24 15:15:00,130.69,130.92,130.6,130.75,8738.0,125.1523,125.3725,125.0661,125.2097,8738.0
2022-05-24 15:20:00,130.76,131.24,130.6,131.16,10689.0,125.2193,125.679,125.0661,125.6023,10689.0
2022-05-24 15:25:00,131.17,131.61,131.09,131.47,77267.0,125.6119,126.0333,125.5353,125.8992,77267.0
2022-05-24 15:30:00,131.47,131.47,131.14,131.37,16115.0,125.8992,125.8992,125.5832,125.8034,16115.0
2022-05-24 15:35:00,131.4,131.94,131.37,131.8,24295.0,125.8322,126.3493,125.8034,126.2152,24295.0
2022-05-24 15:40:00,131.74,132.2,131.7,131.89,14661.0,126.1578,126.5983,126.1195,126.3014,14661.0
2022-05-24 15:45:00,131.89,132.19,131.87,131.94,23625.0,126.3014,126.5887,126.2823,126.3493,23625.0
2022-05-24 15:50:00,131.98,131.98,131.42,131.42,24585.0,126.3876,126.3876,125.8513,125.8513,24585.0
2022-05-24 15:55:00,131.3,131.85,131.26,131.85,60247.0,125.7364,126.2631,125.6981,126.2631,60247.0
2022-05-25 09:30:00,131.09,131.83,130.6,131.74,17555.0,125.5353,126.244,125.0661,126.1578,17555.0
2022-05-25 09:35:00,131.84,132.58,131.84,132.33,8624.0,126.2535,126.9622,126.2535,126.7228,8624.0
2022-05-25 09:40:00,132.37,132.37,131.79,132.08,22161.0,126.7611,126.7611,126.2057,126.4834,22161.0
2022-05-25 09:45:00,132.19,132.44,131.92,131.96,7954.0,126.5887,126.8281,126.3301,126.3684,7954.0
2022-05-25 09:50:00,132.01,132.2,131.73,131.81,3510.0,126.4163,126.5983,126.1482,126.2248,3510.0
2022-05-25 09:55:00,131.75,132.23,131.68,131.7,6116.0,126.1673,126.627,126.1003,126.1195,6116.0
2022-05-25 10:00:00,131.61,132.28,131.54,132.13,6059.0,126.0333,126.6749,125.9662,126.5312,6059.0
2022-05-25 10:05:00,132.05,132.53,131.93,132.44,5499.0,126.4546,126.9143,126.3397,126.8281,5499.0
2022-05-25 10:10:00,132.46,132.82,132.39,132.68,7599.0,126.8473,127.192,126.7802,127.0579,7599.0
2022-05-25 10:15:00,132.83,133.14,132.78,132.87,11336.0,127.2016,127.4984,127.1537,127.2399,11336.0
2022-05-25 10:20:00,132.88,132.88,132.57,132.69,8166.0,127.2495,127.2495,126.9526,127.0675,8166.0
2022-05-25 10:25:00,132.78,133.13,132.78,133.1,3626.0,127.1537,127.4889,127.1537,127.4601,3626.0
2022-05-25 10:30:00,133.13,133.25,132.97,133.1,6101.0,127.4889,127.6038,127.3357,127.4601,6101.0
2022-05-25 10:35:00,133.1,133.42,133.08,133.4,30486.0,127.4601,127.7666,127.441,127.7474,30486.0
2022-05-25 10:40:00,133.43,133.66,133.43,133.58,12631.0,127.7762,127.9964,127.7762,127.9198,12631.0
2022-05-25 10:45:00,133.64,133.71,133.52,133.65,13049.0,127.9773,128.0443,127.8623,127.9868,13049.0
2022-05-25 10:50:00,133.68,133.91,133.66,133.72,24084.0,128.0156,128.2358,127.9964,128.0539,24084.0
2022-05-25 10:55:00,133.72,133.81,133.5,133.7,16284.0,128.0539,128.1401,127.8432,128.0347,16284.0
2022-05-25 11:00:00,133.69,133.93,133.58,133.61,23841.0,128.0251,128.255,127.9198,127.9485,23841.0
2022-05-25 11:05:00,133.67,134.07,133.62,134.0,15348.0,128.006,128.389,127.9581,128.322,15348.0
2022-05-25 11:10:00,133.9,134.1,133.85,134.1,10591.0,128.2262,128.4178,128.1784,128.4178,10591.0
2022-05-25 11:15:00,134.07,134.14,133.82,133.96,10388.0,128.389,128.4561,128.1496,128.2837,10388.0
2022-05-25 11:20:00,133.94,134.09,133.85,134.05,14719.0,128.2645,128.4082,128.1784,128.3699,14719.0
2022-05-25 11:25:00,134.0,134.09,133.92,133.97,10837.0,128.322,128.4082,128.2454,128.2933,10837.0
2022-05-25 11:30:00,133.94,133.99,133.7,133.83,31647.0,128.2645,128.3124,128.0347,128.1592,31647.0
2022-05-25 11:35:00,133.82,133.9,133.59,133.83,32379.0,128.1496,128.2262,127.9294,128.1592,32379.0
2022-05-25 11:40:00,133.8,133.98,133.47,133.92,18264.0,128.1305,128.3029,127.8145,128.2454,18264.0
2022-05-25 11:45:00,133.92,134.31,133.92,134.17,23195.0,128.2454,128.6189,128.2454,128.4848,23195.0
2022-05-25 11:50:00,134.17,134.26,134.0,134.13,16742.0,128.4848,128.571,128.322,128.4465,16742.0
2022-05-25 11:55:00,134.09,134.12,133.94,133.99,12886.0,128.4082,128.4369,128.2645,128.3124,12886.0
2022-05-25 12:00:00,134.03,134.2,134.0,134.03,8249.0,128.3507,128.5135,128.322,128.3507,8249.0
2022-05-25 12:05:00,134.05,134.14,133.71,133.84,15839.0,128.3699,128.4561,128.0443,128.1688,15839.0
2022-05-25 12:10:00,133.81,133.95,133.73,133.79,27297.0,128.1401,128.2741,128.0634,128.1209,27297.0
2022-05-25 12:15:00,133.78,133.8,133.12,133.25,4846.0,128.1113,128.1305,127.4793,127.6038,4846.0
2022-05-25 12:20:00,133.2,133.23,132.74,132.85,7574.0,127.5559,127.5846,127.1154,127.2207,7574.0
2022-05-25 12:25:00,132.66,132.71,132.35,132.53,4273.0,127.0388,127.0867,126.7419,126.9143,4273.0
2022-05-25 12:30:00,132.64,132.8,132.64,132.66,4216.0,127.0196,127.1729,127.0196,127.0388,4216.0
2022-05-25 12:35:00,132.67,132.69,132.45,132.59,3278.0,127.0484,127.0675,126.8377,126.9718,3278.0
2022-05-25 12:40:00,132.54,132.62,132.45,132.59,3407.0,126.9239,127.0005,126.8377,126.9718,3407.0
2022-05-25 12:45:00,132.6,132.83,132.59,132.75,5276.0,126.9813,127.2016,126.9718,127.125,5276.0
2022-05-25 12:50:00,132.8,132.8,132.38,132.43,4085.0,127.1729,127.1729,126.7707,126.8185,4085.0
2022-05-25 12:55:00,132.42,132.56,132.33,132.54,7959.0,126.809,126.943,126.7228,126.9239,7959.0
2022-05-25 13:00:00,132.51,132.61,132.28,132.28,2768.0,126.8951,126.9909,126.6749,126.6749,2768.0
2022-05-25 13:05:00,132.28,132.49,132.28,132.43,6211.0,126.6749,126.876,126.6749,126.8185,6211.0
2022-05-25 13:10:00,132.42,132.46,132.17,132.39,4272.0,126.809,126.8473,126.5695,126.7802,4272.0
2022-05-25 13:15:00,132.55,132.68,132.55,132.57,5156.0,126.9334,127.0579,126.9334,126.9526,5156.0
2022-05-25 13:20:00,132.6,132.66,132.3,132.4,4133.0,126.9813,127.0388,126.694,126.7898,4133.0
2022-05-25 13:25:00,132.44,132.6,132.36,132.56,3325.0,126.8281,126.9813,126.7515,126.943,3325.0
2022-05-25 13:30:00,132.55,132.59,132.43,132.57,7929.0,126.9334,126.9718,126.8185,126.9526,7929.0
2022-05-25 13:35:00,132.6,133.0,132.55,132.97,9223.0,126.9813,127.3644,126.9334,127.3357,9223.0
2022-05-25 13:40:00,132.95,133.27,132.77,133.27,13520.0,127.3165,127.6229,127.1441,127.6229,13520.0
2022-05-25 13:45:00,133.23,133.28,132.97,133.16,24272.0,127.5846,127.6325,127.3357,127.5176,24272.0
2022-05-25 13:50:00,133.21,133.34,132.98,132.99,16511.0,127.5655,127.69,127.3452,127.3548,16511.0
2022-05-25 13:55:00,133.02,133.16,132.54,132.54,10622.0,127.3835,127.5176,126.9239,126.9239,10622.0
2022-05-25 14:00:00,132.41,133.55,132.4,133.12,10711.0,126.7994,127.8911,126.7898,127.4793,10711.0
2022-05-25 14:05:00,133.17,133.27,132.15,132.49,8291.0,127.5272,127.6229,126.5504,126.876,8291.0
2022-05-25 14:10:00,132.92,133.1,132.5,132.72,6054.0,127.2878,127.4601,126.8856,127.0962,6054.0
2022-05-25 14:15:00,132.82,133.25,132.76,133.11,7668.0,127.192,127.6038,127.1345,127.4697,7668.0
2022-05-25 14:20:00,133.1,133.52,133.04,133.46,17172.0,127.4601,127.8623,127.4027,127.8049,17172.0
2022-05-25 14:25:00,133.46,133.88,133.41,133.72,7398.0,127.8049,128.2071,127.757,128.0539,7398.0
2022-05-25 14:30:00,133.83,133.89,133.62,133.81,4256.0,128.1592,128.2167,127.9581,128.1401,4256.0
2022-05-25 14:35:00,133.79,133.9,133.59,133.66,4111.0,128.1209,128.2262,127.9294,127.9964,4111.0
2022-05-25 14:40:00,133.57,133.94,133.56,133.62,4647.0,127.9102,128.2645,127.9007,127.9581,4647.0
2022-05-25 14:45:00,133.61,133.82,133.34,133.43,7688.0,127.9485,128.1496,127.69,127.7762,7688.0
2022-05-25 14:50:00,133.48,133.88,133.45,133.77,5121.0,127.824,128.2071,127.7953,128.1018,5121.0
2022-05-25 14:55:00,133.82,133.96,133.74,133.8,5159.0,128.1496,128.2837,128.073,128.1305,5159.0
2022-05-25 15:00:00,133.84,134.34,133.72,134.29,5343.0,128.1688,128.6476,128.0539,128.5997,5343.0
2022-05-25 15:05:00,134.28,134.46,134.12,134.4,7161.0,128.5901,128.7625,128.4369,128.7051,7161.0
2022-05-25 15:10:00,134.45,134.53,134.37,134.5,5503.0,128.7529,128.8295,128.6763,128.8008,5503.0
2022-05-25 15:15:00,134.45,134.54,134.35,134.43,8354.0,128.7529,128.8391,128.6572,128.7338,8354.0
2022-05-25 15:20:00,134.43,134.56,134.39,134.43,7065.0,128.7338,128.8583,128.6955,128.7338,7065.0
2022-05-25 15:25:00,134.48,134.73,134.47,134.57,8040.0,128.7817,129.0211,128.7721,128.8679,8040.0
2022-05-25 15:30:00,134.58,134.73,134.38,134.44,14125.0,128.8774,129.0211,128.6859,128.7434,14125.0
2022-05-25 15:35:00,134.39,134.41,134.16,134.28,15933.0,128.6955,128.7146,128.4752,128.5901,15933.0
2022-05-25 15:40:00,134.31,134.4,134.21,134.31,16273.0,128.6189,128.7051,128.5231,128.6189,16273.0
2022-05-25 15:45:00,134.31,134.31,133.91,134.08,30609.0,128.6189,128.6189,128.2358,128.3986,30609.0
2022-05-25 15:50:00,134.05,134.05,133.71,133.86,27405.0,128.3699,128.3699,128.0443,128.1879,27405.0
2022-05-25 15:55:00,133.88,134.09,133.82,133.84,72760.0,128.2071,128.4082,128.1496,128.1688,72760.0
2022-05-26 09:30:00,135.6,136.37,135.55,136.37,10202.0,129.8542,130.5916,129.8063,130.5916,10202.0
2022-05-26 09:35:00,136.61,136.7,136.2,136.25,4318.0,130.8214,130.9076,130.4288,130.4767,4318.0
2022-05-26 09:40:00,136.41,136.7,136.15,136.69,3288.0,130.6299,130.9076,130.3809,130.898,3288.0
2022-05-26 09:45:00,136.38,136.64,136.12,136.42,3894.0,130.6012,130.8501,130.3522,130.6395,3894.0
2022-05-26 09:50:00,136.65,136.86,136.29,136.49,6704.0,130.8597,131.0608,130.515,130.7065,6704.0
2022-05-26 09:55:00,136.49,136.62,136.24,136.6,5662.0,130.7065,130.831,130.4671,130.8118,5662.0
2022-05-26 10:00:00,136.71,136.8,136.28,136.28,5493.0,130.9172,131.0034,130.5054,130.5054,5493.0
2022-05-26 10:05:00,136.34,137.03,136.32,136.71,8535.0,130.5629,131.2236,130.5437,130.9172,8535.0
2022-05-26 10:10:00,136.73,137.02,136.58,136.89,10747.0,130.9363,131.214,130.7927,131.0895,10747.0
2022-05-26 10:15:00,136.8,136.92,136.8,136.85,2529.0,131.0034,131.1183,131.0034,131.0512,2529.0
2022-05-26 10:20:00,136.82,136.98,136.78,136.93,14961.0,131.0225,131.1757,130.9842,131.1279,14961.0
2022-05-26 10:25:00,136.93,137.19,136.92,137.11,9473.0,131.1279,131.3768,131.1183,131.3002,9473.0
2022-05-26 10:30:00,137.17,137.35,136.97,136.97,10999.0,131.3577,131.5301,131.1662,131.1662,10999.0
2022-05-26 10:35:00,136.91,136.94,136.59,136.59,21495.0,131.1087,131.1374,130.8023,130.8023,21495.0
2022-05-26 10:40:00,136.6,136.7,136.41,136.42,19529.0,130.8118,130.9076,130.6299,130.6395,19529.0
2022-05-26 10:45:00,136.45,136.5,136.15,136.22,9318.0,130.6682,130.7161,130.3809,130.4479,9318.0
2022-05-26 10:50:00,136.19,136.41,136.04,136.14,17156.0,130.4192,130.6299,130.2756,130.3713,17156.0
2022-05-26 10:55:00,136.09,136.38,136.04,136.35,6608.0,130.3234,130.6012,130.2756,130.5724,6608.0
2022-05-26 11:00:00,136.3,136.5,136.23,136.25,4400.0,130.5245,130.7161,130.4575,130.4767,4400.0
2022-05-26 11:05:00,136.27,136.53,136.22,136.44,12264.0,130.4958,130.7448,130.4479,130.6586,12264.0
2022-05-26 11:10:00,136.51,136.59,136.43,136.5,8569.0,130.7257,130.8023,130.649,130.7161,8569.0
2022-05-26 11:15:00,136.55,136.57,136.28,136.35,5527.0,130.764,130.7831,130.5054,130.5724,5527.0
2022-05-26 11:20:00,136.16,136.32,135.98,136.19,6217.0,130.3905,130.5437,130.2181,130.4192,6217.0
2022-05-26 11:25:00,136.19,136.29,135.98,136.09,6456.0,130.4192,130.515,130.2181,130.3234,6456.0
2022-05-26 11:30:00,136.11,136.17,135.84,135.9,7826.0,130.3426,130.4001,130.084,130.1415,7826.0
2022-05-26 11:35:00,135.86,136.0,135.82,135.98,8777.0,130.1032,130.2373,130.0649,130.2181,8777.0
2022-05-26 11:40:00,135.94,135.96,135.73,135.73,4411.0,130.1798,130.199,129.9787,129.9787,4411.0
2022-05-26 11:45:00,135.74,135.82,135.57,135.61,4691.0,129.9883,130.0649,129.8255,129.8638,4691.0
2022-05-26 11:50:00,135.61,135.65,135.52,135.64,3360.0,129.8638,129.9021,129.7776,129.8925,3360.0
2022-05-26 11:55:00,135.68,135.94,135.67,135.81,3479.0,129.9308,130.1798,129.9212,130.0553,3479.0
2022-05-26 12:00:00,135.8,135.94,135.69,135.94,3998.0,130.0457,130.1798,129.9404,130.1798,3998.0
2022-05-26 12:05:00,135.94,135.95,135.58,135.68,4469.0,130.1798,130.1894,129.8351,129.9308,4469.0
2022-05-26 12:10:00,135.73,135.9,135.71,135.9,3010.0,129.9787,130.1415,129.9595,130.1415,3010.0
2022-05-26 12:15:00,135.83,135.88,135.66,135.77,4990.0,130.0745,130.1223,129.9117,130.017,4990.0
2022-05-26 12:20:00,135.84,136.08,135.78,136.05,4453.0,130.084,130.3139,130.0266,130.2851,4453.0
2022-05-26 12:25:00,136.02,136.17,135.93,136.17,2929.0,130.2564,130.4001,130.1702,130.4001,2929.0
2022-05-26 12:30:00,136.18,136.21,135.87,135.87,3925.0,130.4096,130.4384,130.1128,130.1128,3925.0
2022-05-26 12:35:00,135.81,135.89,135.74,135.82,2816.0,130.0553,130.1319,129.9883,130.0649,2816.0
2022-05-26 12:40:00,135.84,135.86,135.61,135.63,11696.0,130.084,130.1032,129.8638,129.8829,11696.0
2022-05-26 12:45:00,135.64,135.8,135.57,135.8,2355.0,129.8925,130.0457,129.8255,130.0457,2355.0
2022-05-26 12:50:00,135.93,136.19,135.92,136.19,3697.0,130.1702,130.4192,130.1607,130.4192,3697.0
2022-05-26 12:55:00,136.22,136.47,136.19,136.4,4016.0,130.4479,130.6873,130.4192,130.6203,4016.0
2022-05-26 13:00:00,136.33,136.52,136.33,136.45,2447.0,130.5533,130.7352,130.5533,130.6682,2447.0
2022-05-26 13:05:00,136.48,136.61,136.42,136.61,2846.0,130.6969,130.8214,130.6395,130.8214,2846.0
2022-05-26 13:10:00,136.64,136.66,136.38,136.61,3829.0,130.8501,130.8693,130.6012,130.8214,3829.0
2022-05-26 13:15:00,136.64,136.64,136.48,136.6,2763.0,130.8501,130.8501,130.6969,130.8118,2763.0
2022-05-26 13:20:00,136.6,136.6,136.4,136.4,3743.0,130.8118,130.8118,130.6203,130.6203,3743.0
2022-05-26 13:25:00,136.37,136.45,136.29,136.34,3476.0,130.5916,130.6682,130.515,130.5629,3476.0
2022-05-26 13:30:00,136.36,136.61,136.34,136.6,3638.0,130.582,130.8214,130.5629,130.8118,3638.0
2022-05-26 13:35:00,136.6,136.8,136.55,136.8,3958.0,130.8118,131.0034,130.764,131.0034,3958.0
2022-05-26 13:40:00,136.81,136.81,136.63,136.72,6471.0,131.0129,131.0129,130.8406,130.9268,6471.0
2022-05-26 13:45:00,136.69,136.8,136.63,136.8,4491.0,130.898,131.0034,130.8406,131.0034,4491.0
2022-05-26 13:50:00,136.72,136.76,136.45,136.53,6497.0,130.9268,130.9651,130.6682,130.7448,6497.0
2022-05-26 13:55:00,136.5,136.91,136.4,136.91,5613.0,130.7161,131.1087,130.6203,131.1087,5613.0
2022-05-26 14:00:00,136.89,136.97,136.7,136.78,9030.0,131.0895,131.1662,130.9076,130.9842,9030.0
2022-05-26 14:05:00,136.81,136.92,136.55,136.89,5812.0,131.0129,131.1183,130.764,131.0895,5812.0
2022-05-26 14:10:00,136.86,136.86,136.73,136.74,3453.0,131.0608,131.0608,130.9363,130.9459,3453.0
2022-05-26 14:15:00,136.81,136.92,136.69,136.73,5554.0,131.0129,131.1183,130.898,130.9363,5554.0
2022-05-26 14:20:00,136.76,136.92,136.75,136.81,2435.0,130.9651,131.1183,130.9555,131.0129,2435.0
2022-05-26 14:25:00,136.89,136.94,136.74,136.77,4740.0,131.0895,131.1374,130.9459,130.9746,4740.0
2022-05-26 14:30:00,136.8,136.83,136.53,136.56,3556.0,131.0034,131.0321,130.7448,130.7735,3556.0
2022-05-26 14:35:00,136.52,136.55,136.31,136.5,5006.0,130.7352,130.764,130.5341,130.7161,5006.0
2022-05-26 14:40:00,136.43,136.56,136.39,136.54,2967.0,130.649,130.7735,130.6107,130.7544,2967.0
2022-05-26 14:45:00,136.54,136.59,136.26,136.38,2621.0,130.7544,130.8023,130.4862,130.6012,2621.0
2022-05-26 14:50:00,136.43,136.49,136.3,136.42,7038.0,130.649,130.7065,130.5245,130.6395,7038.0
2022-05-26 14:55:00,136.34,136.53,136.34,136.52,6826.0,130.5629,130.7448,130.5629,130.7352,6826.0
2022-05-26 15:00:00,136.56,136.66,136.39,136.4,7368.0,130.7735,130.8693,130.6107,130.6203,7368.0
2022-05-26 15:05:00,136.38,136.76,136.38,136.74,4027.0,130.6012,130.9651,130.6012,130.9459,4027.0
2022-05-26 15:10:00,136.69,136.74,136.53,136.63,4169.0,130.898,130.9459,130.7448,130.8406,4169.0
2022-05-26 15:15:00,136.65,136.66,136.2,136.39,6208.0,130.8597,130.8693,130.4288,130.6107,6208.0
2022-05-26 15:20:00,136.44,136.44,136.09,136.17,6066.0,130.6586,130.6586,130.3234,130.4001,6066.0
2022-05-26 15:25:00,136.13,136.41,136.04,136.39,4785.0,130.3618,130.6299,130.2756,130.6107,4785.0
2022-05-26 15:30:00,136.37,136.52,136.3,136.45,7126.0,130.5916,130.7352,130.5245,130.6682,7126.0
2022-05-26 15:35:00,136.47,136.68,136.35,136.66,13362.0,130.6873,130.8884,130.5724,130.8693,13362.0
2022-05-26 15:40:00,136.67,137.0,136.66,137.0,14667.0,130.8789,131.1949,130.8693,131.1949,14667.0
2022-05-26 15:45:00,136.97,137.16,136.91,137.15,17546.0,131.1662,131.3481,131.1087,131.3385,17546.0
2022-05-26 15:50:00,137.22,137.22,136.56,136.56,27451.0,131.4056,131.4056,130.7735,130.7735,27451.0
2022-05-26 15:55:00,136.54,136.87,136.42,136.81,54817.0,130.7544,131.0704,130.6395,131.0129,54817.0
2022-05-27 09:30:00,138.22,139.22,137.74,138.81,20616.0,132.3632,133.3208,131.9035,132.9282,20616.0
2022-05-27 09:35:00,138.69,139.6,138.49,139.59,14362.0,132.8133,133.6847,132.6218,133.6751,14362.0
2022-05-27 09:40:00,139.59,140.06,139.21,139.24,18086.0,133.6751,134.1252,133.3112,133.34,18086.0
2022-05-27 09:45:00,139.32,139.69,139.22,139.28,3700.0,133.4166,133.7709,133.3208,133.3783,3700.0
2022-05-27 09:50:00,139.15,139.48,139.0,139.26,7883.0,133.2538,133.5698,133.1101,133.3591,7883.0
2022-05-27 09:55:00,139.32,139.56,139.14,139.56,10234.0,133.4166,133.6464,133.2442,133.6464,10234.0
2022-05-27 10:00:00,139.45,139.72,139.31,139.65,4645.0,133.5411,133.7996,133.407,133.7326,4645.0
2022-05-27 10:05:00,139.67,139.87,139.52,139.68,7770.0,133.7518,133.9433,133.6081,133.7613,7770.0
2022-05-27 10:10:00,139.71,139.83,139.39,139.45,3835.0,133.7901,133.905,133.4836,133.5411,3835.0
2022-05-27 10:15:00,139.48,139.8,139.48,139.71,2787.0,133.5698,133.8762,133.5698,133.7901,2787.0
2022-05-27 10:20:00,139.77,139.94,139.66,139.78,9287.0,133.8475,134.0103,133.7422,133.8571,9287.0
2022-05-27 10:25:00,139.82,139.84,139.58,139.71,7288.0,133.8954,133.9145,133.6656,133.7901,7288.0
2022-05-27 10:30:00,139.74,139.88,139.66,139.81,5838.0,133.8188,133.9529,133.7422,133.8858,5838.0
2022-05-27 10:35:00,139.74,139.84,139.29,139.35,5345.0,133.8188,133.9145,133.3879,133.4453,5345.0
2022-05-27 10:40:00,139.32,139.41,139.1,139.27,5172.0,133.4166,133.5028,133.2059,133.3687,5172.0
2022-05-27 10:45:00,139.31,139.31,138.95,139.28,8027.0,133.407,133.407,133.0623,133.3783,8027.0
2022-05-27 10:50:00,139.34,139.46,139.27,139.39,3827.0,133.4357,133.5506,133.3687,133.4836,3827.0
2022-05-27 10:55:00,139.24,139.27,138.95,139.18,3562.0,133.34,133.3687,133.0623,133.2825,3562.0
2022-05-27 11:00:00,139.28,139.31,139.14,139.21,3700.0,133.3783,133.407,133.2442,133.3112,3700.0
2022-05-27 11:05:00,139.23,139.7,139.18,139.64,9440.0,133.3304,133.7805,133.2825,133.723,9440.0
2022-05-27 11:10:00,139.69,139.8,139.63,139.71,6635.0,133.7709,133.8762,133.7134,133.7901,6635.0
2022-05-27 11:15:00,139.73,140.18,139.73,140.12,7649.0,133.8092,134.2401,133.8092,134.1827,7649.0
2022-05-27 11:20:00,140.11,140.16,139.95,139.95,6415.0,134.1731,134.221,134.0199,134.0199,6415.0
2022-05-27 11:25:00,139.97,139.97,139.8,139.84,3840.0,134.039,134.039,133.8762,133.9145,3840.0
2022-05-27 11:30:00,139.89,139.96,139.79,139.88,6030.0,133.9624,134.0295,133.8667,133.9529,6030.0
2022-05-27 11:35:00,139.91,139.95,139.65,139.91,8698.0,133.9816,134.0199,133.7326,133.9816,8698.0
2022-05-27 11:40:00,139.86,139.9,139.75,139.77,3328.0,133.9337,133.972,133.8284,133.8475,3328.0
2022-05-27 11:45:00,139.8,139.91,139.8,139.81,3294.0,133.8762,133.9816,133.8762,133.8858,3294.0
2022-05-27 11:50:00,139.87,139.91,139.82,139.85,4777.0,133.9433,133.9816,133.8954,133.9241,4777.0
2022-05-27 11:55:00,139.87,139.96,139.77,139.96,9485.0,133.9433,134.0295,133.8475,134.0295,9485.0
2022-05-27 12:00:00,140.0,140.1,139.97,140.0,4450.0,134.0678,134.1635,134.039,134.0678,4450.0
2022-05-27 12:05:00,139.97,140.24,139.97,140.17,10922.0,134.039,134.2976,134.039,134.2306,10922.0
2022-05-27 12:10:00,140.16,140.27,140.13,140.16,5568.0,134.221,134.3263,134.1923,134.221,5568.0
2022-05-27 12:15:00,140.16,140.18,139.97,140.02,4464.0,134.221,134.2401,134.039,134.0869,4464.0
2022-05-27 12:20:00,140.06,140.06,139.72,139.74,5842.0,134.1252,134.1252,133.7996,133.8188,5842.0
2022-05-27 12:25:00,139.72,140.03,139.72,140.03,5845.0,133.7996,134.0965,133.7996,134.0965,5845.0
2022-05-27 12:30:00,140.02,140.32,139.97,140.23,18025.0,134.0869,134.3742,134.039,134.288,18025.0
2022-05-27 12:35:00,140.24,140.41,140.16,140.35,7644.0,134.2976,134.4604,134.221,134.4029,7644.0
2022-05-27 12:40:00,140.31,140.41,140.25,140.36,10385.0,134.3646,134.4604,134.3072,134.4125,10385.0
2022-05-27 12:45:00,140.36,140.36,140.02,140.02,14874.0,134.4125,134.4125,134.0869,134.0869,14874.0
2022-05-27 12:50:00,140.02,140.03,139.82,139.84,5819.0,134.0869,134.0965,133.8954,133.9145,5819.0
2022-05-27 12:55:00,139.9,140.11,139.9,140.04,5255.0,133.972,134.1731,133.972,134.1061,5255.0
2022-05-27 13:00:00,140.03,140.04,139.59,139.65,4593.0,134.0965,134.1061,133.6751,133.7326,4593.0
2022-05-27 13:05:00,139.64,139.89,139.61,139.87,5543.0,133.723,133.9624,133.6943,133.9433,5543.0
2022-05-27 13:10:00,139.85,139.91,139.79,139.85,4853.0,133.9241,133.9816,133.8667,133.9241,4853.0
2022-05-27 13:15:00,139.82,139.93,139.75,139.93,3944.0,133.8954,134.0007,133.8284,134.0007,3944.0
2022-05-27 13:20:00,139.9,139.93,139.7,139.8,4601.0,133.972,134.0007,133.7805,133.8762,4601.0
2022-05-27 13:25:00,139.76,139.76,139.62,139.62,3435.0,133.8379,133.8379,133.7039,133.7039,3435.0
2022-05-27 13:30:00,139.62,139.71,139.6,139.69,5298.0,133.7039,133.7901,133.6847,133.7709,5298.0
2022-05-27 13:35:00,139.63,139.66,139.47,139.47,7186.0,133.7134,133.7422,133.5602,133.5602,7186.0
2022-05-27 13:40:00,139.46,139.55,139.39,139.44,6151.0,133.5506,133.6368,133.4836,133.5315,6151.0
2022-05-27 13:45:00,139.46,139.46,139.21,139.22,2728.0,133.5506,133.5506,133.3112,133.3208,2728.0
2022-05-27 13:50:00,139.19,139.29,139.15,139.28,4845.0,133.2921,133.3879,133.2538,133.3783,4845.0
2022-05-27 13:55:00,139.28,139.45,139.28,139.44,4803.0,133.3783,133.5411,133.3783,133.5315,4803.0
2022-05-27 14:00:00,139.44,139.49,139.35,139.47,4897.0,133.5315,133.5794,133.4453,133.5602,4897.0
2022-05-27 14:05:00,139.46,139.55,139.38,139.55,2400.0,133.5506,133.6368,133.474,133.6368,2400.0
2022-05-27 14:10:00,139.59,139.62,139.54,139.59,5062.0,133.6751,133.7039,133.6273,133.6751,5062.0
2022-05-27 14:15:00,139.57,139.74,139.53,139.67,5809.0,133.656,133.8188,133.6177,133.7518,5809.0
2022-05-27 14:20:00,139.69,139.69,139.59,139.66,2815.0,133.7709,133.7709,133.6751,133.7422,2815.0
2022-05-27 14:25:00,139.67,139.67,139.62,139.65,3221.0,133.7518,133.7518,133.7039,133.7326,3221.0
2022-05-27 14:30:00,139.66,139.98,139.64,139.94,8894.0,133.7422,134.0486,133.723,134.0103,8894.0
2022-05-27 14:35:00,139.94,139.95,139.77,139.79,4639.0,134.0103,134.0199,133.8475,133.8667,4639.0
2022-05-27 14:40:00,139.75,139.79,139.64,139.7,2392.0,133.8284,133.8667,133.723,133.7805,2392.0
2022-05-27 14:45:00,139.69,139.72,139.48,139.52,6223.0,133.7709,133.7996,133.5698,133.6081,6223.0
2022-05-27 14:50:00,139.53,139.55,139.4,139.5,7702.0,133.6177,133.6368,133.4932,133.589,7702.0
2022-05-27 14:55:00,139.5,139.64,139.49,139.64,4694.0,133.589,133.723,133.5794,133.723,4694.0
2022-05-27 15:00:00,139.65,139.93,139.6,139.91,4878.0,133.7326,134.0007,133.6847,133.9816,4878.0
2022-05-27 15:05:00,139.86,140.09,139.85,140.03,4415.0,133.9337,134.154,133.9241,134.0965,4415.0
2022-05-27 15:10:00,140.0,140.07,139.96,140.04,4584.0,134.0678,134.1348,134.0295,134.1061,4584.0
2022-05-27 15:15:00,140.08,140.16,139.98,140.15,4140.0,134.1444,134.221,134.0486,134.2114,4140.0
2022-05-27 15:20:00,140.18,140.2,140.05,140.19,4794.0,134.2401,134.2593,134.1156,134.2497,4794.0
2022-05-27 15:25:00,140.23,140.3,140.18,140.24,5249.0,134.288,134.3551,134.2401,134.2976,5249.0
2022-05-27 15:30:00,140.27,140.4,140.24,140.25,8778.0,134.3263,134.4508,134.2976,134.3072,8778.0
2022-05-27 15:35:00,140.23,140.28,140.13,140.19,9287.0,134.288,134.3359,134.1923,134.2497,9287.0
2022-05-27 15:40:00,140.14,140.39,140.1,140.39,9690.0,134.2018,134.4412,134.1635,134.4412,9690.0
2022-05-27 15:45:00,140.41,140.41,140.13,140.23,13116.0,134.4604,134.4604,134.1923,134.288,13116.0
2022-05-27 15:50:00,140.29,140.31,139.96,140.14,20385.0,134.3455,134.3646,134.0295,134.2018,20385.0
2022-05-27 15:55:00,140.11,140.57,140.11,140.53,58339.0,134.1731,134.6136,134.1731,134.5753,58339.0
2022-05-31 09:30:00,138.64,139.05,137.22,137.77,28807.0,132.7654,133.158,131.4056,131.9323,28807.0
2022-05-31 09:35:00,137.73,137.89,137.14,137.3,7620.0,131.894,132.0472,131.329,131.4822,7620.0
2022-05-31 09:40:00,137.25,137.31,136.71,137.31,8900.0,131.4343,131.4918,130.9172,131.4918,8900.0
2022-05-31 09:45:00,137.57,137.61,136.52,136.52,8013.0,131.7407,131.779,130.7352,130.7352,8013.0
2022-05-31 09:50:00,136.59,137.23,136.53,137.02,16420.0,130.8023,131.4151,130.7448,131.214,16420.0
2022-05-31 09:55:00,137.07,137.44,137.07,137.29,6383.0,131.2619,131.6162,131.2619,131.4726,6383.0
2022-05-31 10:00:00,137.22,137.24,136.84,136.92,11648.0,131.4056,131.4247,131.0417,131.1183,11648.0
2022-05-31 10:05:00,136.94,137.42,136.88,137.05,8930.0,131.1374,131.5971,131.08,131.2428,8930.0
2022-05-31 10:10:00,137.16,137.59,137.12,137.58,5890.0,131.3481,131.7599,131.3098,131.7503,5890.0
2022-05-31 10:15:00,137.59,137.85,137.54,137.84,4002.0,131.7599,132.0089,131.712,131.9993,4002.0
2022-05-31 10:20:00,137.96,138.02,137.7,137.7,9569.0,132.1142,132.1717,131.8652,131.8652,9569.0
2022-05-31 10:25:00,137.62,137.62,137.15,137.28,7875.0,131.7886,131.7886,131.3385,131.463,7875.0
2022-05-31 10:30:00,137.31,137.8,137.3,137.7,12928.0,131.4918,131.961,131.4822,131.8652,12928.0
2022-05-31 10:35:00,137.66,137.85,137.47,137.48,6697.0,131.8269,132.0089,131.645,131.6545,6697.0
2022-05-31 10:40:00,137.53,138.03,137.52,137.82,6242.0,131.7024,132.1812,131.6929,131.9801,6242.0
2022-05-31 10:45:00,137.84,138.01,137.46,137.46,12802.0,131.9993,132.1621,131.6354,131.6354,12802.0
2022-05-31 10:50:00,137.47,137.52,137.25,137.26,10812.0,131.645,131.6929,131.4343,131.4439,10812.0
2022-05-31 10:55:00,137.35,137.4,137.07,137.28,21392.0,131.5301,131.5779,131.2619,131.463,21392.0
2022-05-31 11:00:00,137.21,137.33,137.0,137.17,11132.0,131.396,131.5109,131.1949,131.3577,11132.0
2022-05-31 11:05:00,137.19,137.23,136.72,136.76,9882.0,131.3768,131.4151,130.9268,130.9651,9882.0
2022-05-31 11:10:00,136.74,136.96,136.71,136.75,9207.0,130.9459,131.1566,130.9172,130.9555,9207.0
2022-05-31 11:15:00,136.71,137.03,136.69,136.9,8155.0,130.9172,131.2236,130.898,131.0991,8155.0
2022-05-31 11:20:00,136.82,136.99,136.81,136.95,5591.0,131.0225,131.1853,131.0129,131.147,5591.0
2022-05-31 11:25:00,136.98,137.16,136.98,137.03,3839.0,131.1757,131.3481,131.1757,131.2236,3839.0
2022-05-31 11:30:00,136.99,137.14,136.9,136.99,5120.0,131.1853,131.329,131.0991,131.1853,5120.0
2022-05-31 11:35:00,136.97,137.27,136.89,137.26,8403.0,131.1662,131.4534,131.0895,131.4439,8403.0
2022-05-31 11:40:00,137.23,137.38,137.1,137.34,3224.0,131.4151,131.5588,131.2907,131.5205,3224.0
2022-05-31 11:45:00,137.38,137.45,137.31,137.42,4583.0,131.5588,131.6258,131.4918,131.5971,4583.0
2022-05-31 11:50:00,137.44,137.81,137.41,137.81,3740.0,131.6162,131.9706,131.5875,131.9706,3740.0
2022-05-31 11:55:00,137.8,137.89,137.69,137.73,6790.0,131.961,132.0472,131.8557,131.894,6790.0
2022-05-31 12:00:00,137.73,138.11,137.7,138.11,6799.0,131.894,132.2579,131.8652,132.2579,6799.0
2022-05-31 12:05:00,138.08,138.08,137.76,137.76,3098.0,132.2291,132.2291,131.9227,131.9227,3098.0
2022-05-31 12:10:00,137.73,137.81,137.59,137.59,6400.0,131.894,131.9706,131.7599,131.7599,6400.0
2022-05-31 12:15:00,137.56,137.57,137.19,137.27,5027.0,131.7312,131.7407,131.3768,131.4534,5027.0
2022-05-31 12:20:00,137.27,137.29,137.1,137.18,6537.0,131.4534,131.4726,131.2907,131.3673,6537.0
2022-05-31 12:25:00,137.19,137.43,137.19,137.43,8067.0,131.3768,131.6067,131.3768,131.6067,8067.0
2022-05-31 12:30:00,137.48,137.61,137.43,137.61,4552.0,131.6545,131.779,131.6067,131.779,4552.0
2022-05-31 12:35:00,137.63,137.85,137.6,137.84,8128.0,131.7982,132.0089,131.7695,131.9993,8128.0
2022-05-31 12:40:00,137.86,138.14,137.86,138.09,3876.0,132.0184,132.2866,132.0184,132.2387,3876.0
2022-05-31 12:45:00,138.1,138.1,137.96,137.96,2482.0,132.2483,132.2483,132.1142,132.1142,2482.0
2022-05-31 12:50:00,137.88,137.94,137.87,137.94,4289.0,132.0376,132.0951,132.028,132.0951,4289.0
2022-05-31 12:55:00,137.95,138.02,137.83,137.86,6766.0,132.1046,132.1717,131.9897,132.0184,6766.0
2022-05-31 13:00:00,137.73,137.83,137.55,137.55,5892.0,131.894,131.9897,131.7216,131.7216,5892.0
2022-05-31 13:05:00,137.59,138.24,137.58,138.16,7648.0,131.7599,132.3823,131.7503,132.3057,7648.0
2022-05-31 13:10:00,138.15,138.15,137.94,137.96,5132.0,132.2962,132.2962,132.0951,132.1142,5132.0
2022-05-31 13:15:00,137.94,137.94,137.63,137.68,7398.0,132.0951,132.0951,131.7982,131.8461,7398.0
2022-05-31 13:20:00,137.69,137.69,137.5,137.56,5843.0,131.8557,131.8557,131.6737,131.7312,5843.0
2022-05-31 13:25:00,137.56,137.73,137.55,137.62,7800.0,131.7312,131.894,131.7216,131.7886,7800.0
2022-05-31 13:30:00,137.63,138.05,137.63,138.05,10794.0,131.7982,132.2004,131.7982,132.2004,10794.0
2022-05-31 13:35:00,138.08,138.22,137.96,138.03,9405.0,132.2291,132.3632,132.1142,132.1812,9405.0
2022-05-31 13:40:00,138.06,138.35,138.03,138.34,11064.0,132.21,132.4877,132.1812,132.4781,11064.0
2022-05-31 13:45:00,138.31,138.38,138.19,138.36,9423.0,132.4494,132.5164,132.3345,132.4973,9423.0
2022-05-31 13:50:00,138.28,138.55,138.25,138.47,5216.0,132.4207,132.6792,132.3919,132.6026,5216.0
2022-05-31 13:55:00,138.48,138.99,138.48,138.99,6354.0,132.6122,133.1006,132.6122,133.1006,6354.0
2022-05-31 14:00:00,138.94,138.99,138.6,138.6,8945.0,133.0527,133.1006,132.7271,132.7271,8945.0
2022-05-31 14:05:00,138.56,138.62,138.4,138.6,9202.0,132.6888,132.7462,132.5356,132.7271,9202.0
2022-05-31 14:10:00,138.57,138.69,138.5,138.58,7704.0,132.6984,132.8133,132.6313,132.7079,7704.0
2022-05-31 14:15:00,138.61,138.62,138.49,138.51,6416.0,132.7367,132.7462,132.6218,132.6409,6416.0
2022-05-31 14:20:00,138.52,138.76,138.45,138.51,13369.0,132.6505,132.8803,132.5834,132.6409,13369.0
2022-05-31 14:25:00,138.47,138.49,138.18,138.29,7306.0,132.6026,132.6218,132.3249,132.4302,7306.0
2022-05-31 14:30:00,138.31,138.36,138.19,138.28,7115.0,132.4494,132.4973,132.3345,132.4207,7115.0
2022-05-31 14:35:00,138.19,138.36,138.12,138.36,7937.0,132.3345,132.4973,132.2674,132.4973,7937.0
2022-05-31 14:40:00,138.34,138.34,137.88,137.92,5366.0,132.4781,132.4781,132.0376,132.0759,5366.0
2022-05-31 14:45:00,137.9,137.91,137.57,137.74,10222.0,132.0568,132.0663,131.7407,131.9035,10222.0
2022-05-31 14:50:00,137.77,137.94,137.61,137.62,8145.0,131.9323,132.0951,131.779,131.7886,8145.0
2022-05-31 14:55:00,137.59,137.71,137.45,137.66,11264.0,131.7599,131.8748,131.6258,131.8269,11264.0
2022-05-31 15:00:00,137.67,137.72,137.32,137.44,11828.0,131.8365,131.8844,131.5013,131.6162,11828.0
2022-05-31 15:05:00,137.44,137.63,137.39,137.63,9098.0,131.6162,131.7982,131.5684,131.7982,9098.0
2022-05-31 15:10:00,137.67,137.71,137.49,137.67,8899.0,131.8365,131.8748,131.6641,131.8365,8899.0
2022-05-31 15:15:00,137.71,138.11,137.7,137.82,10765.0,131.8748,132.2579,131.8652,131.9801,10765.0
2022-05-31 15:20:00,137.83,138.12,137.83,138.02,10006.0,131.9897,132.2674,131.9897,132.1717,10006.0
2022-05-31 15:25:00,138.03,138.11,137.91,138.07,9177.0,132.1812,132.2579,132.0663,132.2195,9177.0
2022-05-31 15:30:00,138.09,138.45,138.05,138.34,16149.0,132.2387,132.5834,132.2004,132.4781,16149.0
2022-05-31 15:35:00,138.33,138.82,138.3,138.68,33744.0,132.4685,132.9378,132.4398,132.8037,33744.0
2022-05-31 15:40:00,138.71,138.77,138.47,138.52,26139.0,132.8324,132.8899,132.6026,132.6505,26139.0
2022-05-31 15:45:00,138.51,138.64,138.33,138.35,22139.0,132.6409,132.7654,132.4685,132.4877,22139.0
2022-05-31 15:50:00,138.32,139.06,138.32,138.5,37845.0,132.459,133.1676,132.459,132.6313,37845.0
2022-05-31 15:55:00,138.49,138.55,137.81,138.06,96465.0,132.6218,132.6792,131.9706,132.21,96465.0
2022-06-01 09:30:00,138.43,138.85,138.02,138.06,17497.0,132.5643,132.9665,132.1717,132.21,17497.0
2022-06-01 09:35:00,138.12,138.14,136.86,136.9,15242.0,132.2674,132.2866,131.0608,131.0991,15242.0
2022-06-01 09:40:00,137.09,137.64,137.0,137.26,15557.0,131.2811,131.8078,131.1949,131.4439,15557.0
2022-06-01 09:45:00,137.36,137.49,136.76,136.81,10033.0,131.5396,131.6641,130.9651,131.0129,10033.0
2022-06-01 09:50:00,136.79,137.03,136.71,136.78,12283.0,130.9938,131.2236,130.9172,130.9842,12283.0
2022-06-01 09:55:00,136.86,137.07,136.56,137.07,7605.0,131.0608,131.2619,130.7735,131.2619,7605.0
2022-06-01 10:00:00,137.08,137.76,136.86,136.94,16324.0,131.2715,131.9227,131.0608,131.1374,16324.0
2022-06-01 10:05:00,136.81,136.93,136.34,136.45,5121.0,131.0129,131.1279,130.5629,130.6682,5121.0
2022-06-01 10:10:00,136.48,136.69,136.29,136.35,8384.0,130.6969,130.898,130.515,130.5724,8384.0
2022-06-01 10:15:00,136.35,136.35,136.09,136.17,9778.0,130.5724,130.5724,130.3234,130.4001,9778.0
2022-06-01 10:20:00,136.17,136.19,135.99,136.02,5221.0,130.4001,130.4192,130.2277,130.2564,5221.0
2022-06-01 10:25:00,135.99,136.1,135.84,135.97,5864.0,130.2277,130.333,130.084,130.2085,5864.0
2022-06-01 10:30:00,136.0,136.13,135.89,136.06,7191.0,130.2373,130.3618,130.1319,130.2947,7191.0
2022-06-01 10:35:00,136.06,136.1,135.76,135.98,8238.0,130.2947,130.333,130.0074,130.2181,8238.0
2022-06-01 10:40:00,136.08,136.12,135.91,136.04,6924.0,130.3139,130.3522,130.1511,130.2756,6924.0
2022-06-01 10:45:00,136.02,136.2,135.95,136.06,6540.0,130.2564,130.4288,130.1894,130.2947,6540.0
2022-06-01 10:50:00,136.03,136.06,135.88,136.01,6627.0,130.266,130.2947,130.1223,130.2468,6627.0
2022-06-01 10:55:00,135.98,136.2,135.98,136.08,7341.0,130.2181,130.4288,130.2181,130.3139,7341.0
2022-06-01 11:00:00,136.02,136.14,135.91,136.01,8634.0,130.2564,130.3713,130.1511,130.2468,8634.0
2022-06-01 11:05:00,135.95,136.06,135.86,135.87,9331.0,130.1894,130.2947,130.1032,130.1128,9331.0
2022-06-01 11:10:00,135.87,135.99,135.78,135.86,7165.0,130.1128,130.2277,130.0266,130.1032,7165.0
2022-06-01 11:15:00,135.85,136.1,135.73,136.05,13468.0,130.0936,130.333,129.9787,130.2851,13468.0
2022-06-01 11:20:00,136.02,136.03,135.7,135.75,4203.0,130.2564,130.266,129.95,129.9979,4203.0
2022-06-01 11:25:00,135.59,135.65,135.44,135.54,5945.0,129.8446,129.9021,129.701,129.7968,5945.0
2022-06-01 11:30:00,135.58,135.88,135.57,135.76,8978.0,129.8351,130.1223,129.8255,130.0074,8978.0
2022-06-01 11:35:00,135.78,136.0,135.58,135.84,6202.0,130.0266,130.2373,129.8351,130.084,6202.0
2022-06-01 11:40:00,135.82,135.83,135.53,135.58,6697.0,130.0649,130.0745,129.7872,129.8351,6697.0
2022-06-01 11:45:00,135.46,135.52,135.27,135.27,4351.0,129.7201,129.7776,129.5382,129.5382,4351.0
2022-06-01 11:50:00,135.24,135.34,135.2,135.22,7368.0,129.5095,129.6052,129.4712,129.4903,7368.0
2022-06-01 11:55:00,135.25,135.4,135.25,135.32,3353.0,129.519,129.6627,129.519,129.5861,3353.0
2022-06-01 12:00:00,135.32,135.4,135.25,135.38,4892.0,129.5861,129.6627,129.519,129.6435,4892.0
2022-06-01 12:05:00,135.45,135.6,135.31,135.6,5807.0,129.7106,129.8542,129.5765,129.8542,5807.0
2022-06-01 12:10:00,135.52,135.61,135.39,135.61,4032.0,129.7776,129.8638,129.6531,129.8638,4032.0
2022-06-01 12:15:00,135.68,135.75,135.5,135.75,5404.0,129.9308,129.9979,129.7584,129.9979,5404.0
2022-06-01 12:20:00,135.7,135.75,135.59,135.65,4883.0,129.95,129.9979,129.8446,129.9021,4883.0
2022-06-01 12:25:00,135.65,135.7,135.46,135.46,4480.0,129.9021,129.95,129.7201,129.7201,4480.0
2022-06-01 12:30:00,135.44,135.76,135.44,135.68,5444.0,129.701,130.0074,129.701,129.9308,5444.0
2022-06-01 12:35:00,135.71,135.75,135.53,135.65,4394.0,129.9595,129.9979,129.7872,129.9021,4394.0
2022-06-01 12:40:00,135.66,135.79,135.66,135.72,7740.0,129.9117,130.0362,129.9117,129.9691,7740.0
2022-06-01 12:45:00,135.66,135.77,135.58,135.65,5857.0,129.9117,130.017,129.8351,129.9021,5857.0
2022-06-01 12:50:00,135.63,135.81,135.51,135.81,4926.0,129.8829,130.0553,129.768,130.0553,4926.0
2022-06-01 12:55:00,135.76,135.96,135.76,135.88,5833.0,130.0074,130.199,130.0074,130.1223,5833.0
2022-06-01 13:00:00,135.87,136.08,135.69,135.75,7878.0,130.1128,130.3139,129.9404,129.9979,7878.0
2022-06-01 13:05:00,135.73,135.97,135.73,135.9,6849.0,129.9787,130.2085,129.9787,130.1415,6849.0
2022-06-01 13:10:00,135.91,135.96,135.77,135.96,9160.0,130.1511,130.199,130.017,130.199,9160.0
2022-06-01 13:15:00,136.06,136.3,136.01,136.27,18076.0,130.2947,130.5245,130.2468,130.4958,18076.0
2022-06-01 13:20:00,136.26,136.3,136.11,136.2,10270.0,130.4862,130.5245,130.3426,130.4288,10270.0
2022-06-01 13:25:00,136.22,136.37,136.2,136.2,8104.0,130.4479,130.5916,130.4288,130.4288,8104.0
2022-06-01 13:30:00,136.18,136.36,136.12,136.34,8863.0,130.4096,130.582,130.3522,130.5629,8863.0
2022-06-01 13:35:00,136.31,136.48,136.26,136.48,7301.0,130.5341,130.6969,130.4862,130.6969,7301.0
2022-06-01 13:40:00,136.44,136.56,136.23,136.5,15323.0,130.6586,130.7735,130.4575,130.7161,15323.0
2022-06-01 13:45:00,136.52,136.71,136.45,136.68,10614.0,130.7352,130.9172,130.6682,130.8884,10614.0
2022-06-01 13:50:00,136.65,136.73,136.52,136.59,11616.0,130.8597,130.9363,130.7352,130.8023,11616.0
2022-06-01 13:55:00,136.63,136.87,136.63,136.71,9268.0,130.8406,131.0704,130.8406,130.9172,9268.0
2022-06-01 14:00:00,136.65,136.82,136.53,136.64,6350.0,130.8597,131.0225,130.7448,130.8501,6350.0
2022-06-01 14:05:00,136.66,136.71,136.53,136.68,6148.0,130.8693,130.9172,130.7448,130.8884,6148.0
2022-06-01 14:10:00,136.71,136.71,136.45,136.48,6199.0,130.9172,130.9172,130.6682,130.6969,6199.0
2022-06-01 14:15:00,136.56,136.61,136.37,136.39,5706.0,130.7735,130.8214,130.5916,130.6107,5706.0
2022-06-01 14:20:00,136.39,137.03,136.35,136.96,11620.0,130.6107,131.2236,130.5724,131.1566,11620.0
2022-06-01 14:25:00,136.99,137.15,136.89,136.89,10248.0,131.1853,131.3385,131.0895,131.0895,10248.0
2022-06-01 14:30:00,136.92,137.05,136.88,137.01,6075.0,131.1183,131.2428,131.08,131.2045,6075.0
2022-06-01 14:35:00,137.0,137.09,136.82,136.82,5192.0,131.1949,131.2811,131.0225,131.0225,5192.0
2022-06-01 14:40:00,136.88,137.17,136.88,137.15,7057.0,131.08,131.3577,131.08,131.3385,7057.0
2022-06-01 14:45:00,137.18,137.22,136.97,137.11,8051.0,131.3673,131.4056,131.1662,131.3002,8051.0
2022-06-01 14:50:00,137.11,137.11,136.83,136.84,6699.0,131.3002,131.3002,131.0321,131.0417,6699.0
2022-06-01 14:55:00,136.85,136.87,136.64,136.71,7851.0,131.0512,131.0704,130.8501,130.9172,7851.0
2022-06-01 15:00:00,136.72,136.73,136.54,136.7,5991.0,130.9268,130.9363,130.7544,130.9076,5991.0
2022-06-01 15:05:00,136.68,136.95,136.67,136.88,7108.0,130.8884,131.147,130.8789,131.08,7108.0
2022-06-01 15:10:00,136.86,137.03,136.79,137.01,9230.0,131.0608,131.2236,130.9938,131.2045,9230.0
2022-06-01 15:15:00,137.0,137.09,136.8,136.87,7956.0,131.1949,131.2811,131.0034,131.0704,7956.0
2022-06-01 15:20:00,136.91,137.03,136.82,136.91,7665.0,131.1087,131.2236,131.0225,131.1087,7665.0
2022-06-01 15:25:00,136.91,136.92,136.76,136.77,14651.0,131.1087,131.1183,130.9651,130.9746,14651.0
2022-06-01 15:30:00,136.74,136.96,136.68,136.84,11366.0,130.9459,131.1566,130.8884,131.0417,11366.0
2022-06-01 15:35:00,136.82,137.12,136.69,137.12,13130.0,131.0225,131.3098,130.898,131.3098,13130.0
2022-06-01 15:40:00,137.11,137.15,136.94,136.94,16016.0,131.3002,131.3385,131.1374,131.1374,16016.0
2022-06-01 15:45:00,136.93,137.03,136.85,137.0,14467.0,131.1279,131.2236,131.0512,131.1949,14467.0
2022-06-01 15:50:00,137.03,137.21,136.62,136.63,27351.0,131.2236,131.396,130.831,130.8406,27351.0
2022-06-01 15:55:00,136.6,136.62,136.22,136.31,73236.0,130.8118,130.831,130.4479,130.5341,73236.0
2022-06-02 09:30:00,136.92,137.45,136.64,136.85,15271.0,131.7487,132.2587,131.4793,131.6813,15271.0
2022-06-02 09:35:00,137.02,137.24,136.86,136.93,2100.0,131.8449,132.0566,131.691,131.7583,2100.0
2022-06-02 09:40:00,137.02,137.68,136.84,137.29,5225.0,131.8449,132.48,131.6717,132.1047,5225.0
2022-06-02 09:45:00,137.17,137.78,137.17,137.7,13800.0,131.9893,132.5762,131.9893,132.4992,13800.0
2022-06-02 09:50:00,137.55,137.6,137.04,137.43,4499.0,132.3549,132.403,131.8642,132.2394,4499.0
2022-06-02 09:55:00,137.32,137.35,136.93,136.93,6795.0,132.1336,132.1625,131.7583,131.7583,6795.0
2022-06-02 10:00:00,136.78,137.24,136.78,136.94,10282.0,131.614,132.0566,131.614,131.7679,10282.0
2022-06-02 10:05:00,136.75,136.93,136.7,136.71,4313.0,131.5851,131.7583,131.537,131.5466,4313.0
2022-06-02 10:10:00,136.77,137.47,136.77,137.44,17529.0,131.6044,132.2779,131.6044,132.2491,17529.0
2022-06-02 10:15:00,137.37,137.44,136.83,136.94,12626.0,132.1817,132.2491,131.6621,131.7679,12626.0
2022-06-02 10:20:00,136.89,136.96,136.19,136.49,13225.0,131.7198,131.7872,131.0463,131.3349,13225.0
2022-06-02 10:25:00,136.39,136.51,136.12,136.33,7909.0,131.2387,131.3542,130.9789,131.181,7909.0
2022-06-02 10:30:00,136.32,136.69,136.31,136.64,14312.0,131.1714,131.5274,131.1617,131.4793,14312.0
2022-06-02 10:35:00,136.64,136.73,136.52,136.72,6707.0,131.4793,131.5659,131.3638,131.5563,6707.0
2022-06-02 10:40:00,136.72,137.19,136.59,137.16,4590.0,131.5563,132.0085,131.4312,131.9796,4590.0
2022-06-02 10:45:00,137.14,137.25,137.06,137.25,1200.0,131.9604,132.0662,131.8834,132.0662,1200.0
2022-06-02 10:50:00,137.09,137.35,137.05,137.31,1847.0,131.9123,132.1625,131.8738,132.124,1847.0
2022-06-02 10:55:00,137.3,137.55,137.23,137.54,4205.0,132.1143,132.3549,132.047,132.3453,4205.0
2022-06-02 11:00:00,137.49,137.92,137.42,137.9,2393.0,132.2972,132.7109,132.2298,132.6917,2393.0
2022-06-02 11:05:00,137.92,137.97,137.81,137.86,6297.0,132.7109,132.759,132.6051,132.6532,6297.0
2022-06-02 11:10:00,137.83,138.11,137.83,137.97,6790.0,132.6243,132.8938,132.6243,132.759,6790.0
2022-06-02 11:15:00,137.95,138.01,137.83,137.9,4311.0,132.7398,132.7975,132.6243,132.6917,4311.0
2022-06-02 11:20:00,137.89,137.93,137.75,137.93,5492.0,132.6821,132.7206,132.5474,132.7206,5492.0
2022-06-02 11:25:00,137.95,137.95,137.64,137.68,3551.0,132.7398,132.7398,132.4415,132.48,3551.0
2022-06-02 11:30:00,137.74,137.74,137.53,137.65,4564.0,132.5377,132.5377,132.3357,132.4511,4564.0
2022-06-02 11:35:00,137.63,137.65,137.46,137.46,3335.0,132.4319,132.4511,132.2683,132.2683,3335.0
2022-06-02 11:40:00,137.59,137.86,137.55,137.83,3698.0,132.3934,132.6532,132.3549,132.6243,3698.0
2022-06-02 11:45:00,137.77,137.97,137.71,137.97,5508.0,132.5666,132.759,132.5089,132.759,5508.0
2022-06-02 11:50:00,137.94,138.02,137.65,137.65,3799.0,132.7302,132.8072,132.4511,132.4511,3799.0
2022-06-02 11:55:00,137.68,137.75,137.38,137.39,4870.0,132.48,132.5474,132.1913,132.2009,4870.0
2022-06-02 12:00:00,137.36,137.46,137.32,137.44,2000.0,132.1721,132.2683,132.1336,132.2491,2000.0
2022-06-02 12:05:00,137.44,137.55,137.36,137.5,3837.0,132.2491,132.3549,132.1721,132.3068,3837.0
2022-06-02 12:10:00,137.56,137.6,137.47,137.57,3865.0,132.3645,132.403,132.2779,132.3741,3865.0
2022-06-02 12:15:00,137.61,137.62,137.53,137.54,2275.0,132.4126,132.4223,132.3357,132.3453,2275.0
2022-06-02 12:20:00,137.5,137.75,137.5,137.75,7165.0,132.3068,132.5474,132.3068,132.5474,7165.0
2022-06-02 12:25:00,137.73,137.8,137.67,137.8,6279.0,132.5281,132.5955,132.4704,132.5955,6279.0
2022-06-02 12:30:00,137.81,137.86,137.6,137.63,21454.0,132.6051,132.6532,132.403,132.4319,21454.0
2022-06-02 12:35:00,137.69,137.86,137.61,137.84,14524.0,132.4896,132.6532,132.4126,132.634,14524.0
2022-06-02 12:40:00,137.8,137.95,137.56,137.65,31989.0,132.5955,132.7398,132.3645,132.4511,31989.0
2022-06-02 12:45:00,137.64,137.7,137.56,137.61,3371.0,132.4415,132.4992,132.3645,132.4126,3371.0
2022-06-02 12:50:00,137.65,137.93,137.53,137.93,10433.0,132.4511,132.7206,132.3357,132.7206,10433.0
2022-06-02 12:55:00,137.93,138.08,137.76,137.81,5854.0,132.7206,132.8649,132.557,132.6051,5854.0
2022-06-02 13:00:00,137.82,138.0,137.81,137.98,3504.0,132.6147,132.7879,132.6051,132.7687,3504.0
2022-06-02 13:05:00,137.94,138.04,137.81,138.0,3821.0,132.7302,132.8264,132.6051,132.7879,3821.0
2022-06-02 13:10:00,138.01,138.11,137.89,138.0,6499.0,132.7975,132.8938,132.6821,132.7879,6499.0
2022-06-02 13:15:00,137.96,138.01,137.93,137.97,4256.0,132.7494,132.7975,132.7206,132.759,4256.0
2022-06-02 13:20:00,137.92,137.92,137.79,137.88,3321.0,132.7109,132.7109,132.5858,132.6724,3321.0
2022-06-02 13:25:00,137.89,137.95,137.76,137.95,5673.0,132.6821,132.7398,132.557,132.7398,5673.0
2022-06-02 13:30:00,138.01,138.14,138.01,138.08,25478.0,132.7975,132.9226,132.7975,132.8649,25478.0
2022-06-02 13:35:00,138.09,138.18,138.03,138.14,8007.0,132.8745,132.9611,132.8168,132.9226,8007.0
2022-06-02 13:40:00,138.16,138.24,138.08,138.23,5015.0,132.9419,133.0188,132.8649,133.0092,5015.0
2022-06-02 13:45:00,138.21,138.61,138.21,138.58,4689.0,132.99,133.3749,132.99,133.346,4689.0
2022-06-02 13:50:00,138.56,138.65,138.44,138.45,3911.0,133.3268,133.4134,133.2113,133.2209,3911.0
2022-06-02 13:55:00,138.46,138.46,138.28,138.36,3330.0,133.2305,133.2305,133.0573,133.1343,3330.0
2022-06-02 14:00:00,138.32,138.43,138.22,138.43,3026.0,133.0958,133.2017,132.9996,133.2017,3026.0
2022-06-02 14:05:00,138.41,138.51,138.35,138.44,2912.0,133.1824,133.2786,133.1247,133.2113,2912.0
2022-06-02 14:10:00,138.34,138.49,138.29,138.49,2304.0,133.1151,133.2594,133.067,133.2594,2304.0
2022-06-02 14:15:00,138.4,138.45,138.37,138.39,2974.0,133.1728,133.2209,133.1439,133.1632,2974.0
2022-06-02 14:20:00,138.31,138.36,138.18,138.19,3855.0,133.0862,133.1343,132.9611,132.9707,3855.0
2022-06-02 14:25:00,138.22,138.29,138.13,138.23,14726.0,132.9996,133.067,132.913,133.0092,14726.0
2022-06-02 14:30:00,138.31,138.46,138.31,138.39,5555.0,133.0862,133.2305,133.0862,133.1632,5555.0
2022-06-02 14:35:00,138.42,138.56,138.41,138.54,2740.0,133.192,133.3268,133.1824,133.3075,2740.0
2022-06-02 14:40:00,138.56,138.57,138.41,138.42,3210.0,133.3268,133.3364,133.1824,133.192,3210.0
2022-06-02 14:45:00,138.46,138.49,138.35,138.37,2003.0,133.2305,133.2594,133.1247,133.1439,2003.0
2022-06-02 14:50:00,138.34,138.52,138.3,138.46,3491.0,133.1151,133.2883,133.0766,133.2305,3491.0
2022-06-02 14:55:00,138.45,138.45,138.24,138.24,4400.0,133.2209,133.2209,133.0188,133.0188,4400.0
2022-06-02 15:00:00,138.29,138.54,138.26,138.5,2101.0,133.067,133.3075,133.0381,133.269,2101.0
2022-06-02 15:05:00,138.5,138.66,138.45,138.62,4613.0,133.269,133.423,133.2209,133.3845,4613.0
2022-06-02 15:10:00,138.61,138.76,138.59,138.68,4821.0,133.3749,133.5192,133.3556,133.4422,4821.0
2022-06-02 15:15:00,138.7,138.71,138.62,138.64,2117.0,133.4615,133.4711,133.3845,133.4037,2117.0
2022-06-02 15:20:00,138.62,138.75,138.62,138.75,4721.0,133.3845,133.5096,133.3845,133.5096,4721.0
2022-06-02 15:25:00,138.72,138.82,138.43,138.56,9608.0,133.4807,133.5769,133.2017,133.3268,9608.0
2022-06-02 15:30:00,138.54,138.65,138.44,138.64,8079.0,133.3075,133.4134,133.2113,133.4037,8079.0
2022-06-02 15:35:00,138.64,138.74,138.59,138.61,9125.0,133.4037,133.5,133.3556,133.3749,9125.0
2022-06-02 15:40:00,138.63,138.78,138.63,138.75,10562.0,133.3941,133.5384,133.3941,133.5096,10562.0
2022-06-02 15:45:00,138.74,139.01,138.74,138.91,14177.0,133.5,133.7598,133.5,133.6635,14177.0
2022-06-02 15:50:00,138.92,139.3,138.91,139.22,16965.0,133.6732,134.0388,133.6635,133.9618,16965.0
2022-06-02 15:55:00,139.17,139.55,139.16,139.35,47874.0,133.9137,134.2794,133.9041,134.0869,47874.0
2022-06-03 09:30:00,138.05,138.56,137.93,138.37,10125.0,132.836,133.3268,132.7206,133.1439,10125.0
2022-06-03 09:35:00,137.73,138.4,137.57,138.4,2400.0,132.5281,133.1728,132.3741,133.1728,2400.0
2022-06-03 09:40:00,138.27,138.85,138.17,138.85,5618.0,133.0477,133.6058,132.9515,133.6058,5618.0
2022-06-03 09:45:00,138.6,138.66,137.91,138.23,10436.0,133.3652,133.423,132.7013,133.0092,10436.0
2022-06-03 09:50:00,138.25,138.25,137.61,137.87,10292.0,133.0285,133.0285,132.4126,132.6628,10292.0
2022-06-03 09:55:00,137.79,138.39,137.75,138.16,9565.0,132.5858,133.1632,132.5474,132.9419,9565.0
2022-06-03 10:00:00,138.19,138.62,138.16,138.16,4669.0,132.9707,133.3845,132.9419,132.9419,4669.0
2022-06-03 10:05:00,138.2,138.59,138.1,138.41,3485.0,132.9804,133.3556,132.8841,133.1824,3485.0
2022-06-03 10:10:00,138.36,138.69,138.21,138.66,18214.0,133.1343,133.4518,132.99,133.423,18214.0
2022-06-03 10:15:00,138.73,139.03,138.73,138.78,4955.0,133.4903,133.779,133.4903,133.5384,4955.0
2022-06-03 10:20:00,138.7,138.74,138.41,138.64,2310.0,133.4615,133.5,133.1824,133.4037,2310.0
2022-06-03 10:25:00,138.64,138.7,138.24,138.24,4295.0,133.4037,133.4615,133.0188,133.0188,4295.0
2022-06-03 10:30:00,138.38,138.53,138.22,138.44,5655.0,133.1536,133.2979,132.9996,133.2113,5655.0
2022-06-03 10:35:00,138.5,138.51,138.11,138.23,5461.0,133.269,133.2786,132.8938,133.0092,5461.0
2022-06-03 10:40:00,138.27,138.72,138.13,138.66,5681.0,133.0477,133.4807,132.913,133.423,5681.0
2022-06-03 10:45:00,138.64,138.93,138.58,138.83,3945.0,133.4037,133.6828,133.346,133.5866,3945.0
2022-06-03 10:50:00,138.87,138.95,138.75,138.75,5721.0,133.6251,133.702,133.5096,133.5096,5721.0
2022-06-03 10:55:00,138.83,138.99,138.79,138.84,2200.0,133.5866,133.7405,133.5481,133.5962,2200.0
2022-06-03 11:00:00,138.8,138.83,138.51,138.6,7033.0,133.5577,133.5866,133.2786,133.3652,7033.0
2022-06-03 11:05:00,138.56,138.6,138.26,138.27,10010.0,133.3268,133.3652,133.0381,133.0477,10010.0
2022-06-03 11:10:00,138.33,138.34,138.07,138.13,2140.0,133.1054,133.1151,132.8553,132.913,2140.0
2022-06-03 11:15:00,138.16,138.21,137.69,137.85,12517.0,132.9419,132.99,132.4896,132.6436,12517.0
2022-06-03 11:20:00,137.88,138.02,137.88,137.9,1812.0,132.6724,132.8072,132.6724,132.6917,1812.0
2022-06-03 11:25:00,137.93,138.0,137.75,137.97,2815.0,132.7206,132.7879,132.5474,132.759,2815.0
2022-06-03 11:30:00,137.92,138.1,137.85,138.09,1780.0,132.7109,132.8841,132.6436,132.8745,1780.0
2022-06-03 11:35:00,138.1,138.19,138.02,138.19,4073.0,132.8841,132.9707,132.8072,132.9707,4073.0
2022-06-03 11:40:00,138.22,138.32,138.1,138.22,2038.0,132.9996,133.0958,132.8841,132.9996,2038.0
2022-06-03 11:45:00,138.17,138.19,137.88,137.94,3746.0,132.9515,132.9707,132.6724,132.7302,3746.0
2022-06-03 11:50:00,137.86,137.89,137.71,137.72,1106.0,132.6532,132.6821,132.5089,132.5185,1106.0
2022-06-03 11:55:00,137.72,137.94,137.7,137.83,10961.0,132.5185,132.7302,132.4992,132.6243,10961.0
2022-06-03 12:00:00,137.84,137.98,137.77,137.81,5041.0,132.634,132.7687,132.5666,132.6051,5041.0
2022-06-03 12:05:00,137.83,137.87,137.54,137.68,2380.0,132.6243,132.6628,132.3453,132.48,2380.0
2022-06-03 12:10:00,137.68,137.78,137.64,137.71,3192.0,132.48,132.5762,132.4415,132.5089,3192.0
2022-06-03 12:15:00,137.74,137.83,137.74,137.74,800.0,132.5377,132.6243,132.5377,132.5377,800.0
2022-06-03 12:20:00,137.5,137.87,137.5,137.78,3301.0,132.3068,132.6628,132.3068,132.5762,3301.0
2022-06-03 12:25:00,137.74,137.78,137.67,137.67,1800.0,132.5377,132.5762,132.4704,132.4704,1800.0
2022-06-03 12:30:00,137.69,137.7,137.65,137.66,900.0,132.4896,132.4992,132.4511,132.4608,900.0
2022-06-03 12:35:00,137.67,137.81,137.66,137.81,1701.0,132.4704,132.6051,132.4608,132.6051,1701.0
2022-06-03 12:40:00,137.86,137.89,137.84,137.86,1250.0,132.6532,132.6821,132.634,132.6532,1250.0
2022-06-03 12:45:00,137.85,137.94,137.85,137.94,322.0,132.6436,132.7302,132.6436,132.7302,322.0
2022-06-03 12:50:00,138.01,138.09,137.98,138.08,3672.0,132.7975,132.8745,132.7687,132.8649,3672.0
2022-06-03 12:55:00,138.15,138.36,138.15,138.36,2603.0,132.9322,133.1343,132.9322,133.1343,2603.0
2022-06-03 13:00:00,138.33,138.61,138.33,138.61,1735.0,133.1054,133.3749,133.1054,133.3749,1735.0
2022-06-03 13:05:00,138.69,138.71,138.46,138.46,2626.0,133.4518,133.4711,133.2305,133.2305,2626.0
2022-06-03 13:10:00,138.48,138.53,138.38,138.39,997.0,133.2498,133.2979,133.1536,133.1632,997.0
2022-06-03 13:15:00,138.33,138.33,137.92,138.03,1760.0,133.1054,133.1054,132.7109,132.8168,1760.0
2022-06-03 13:20:00,137.99,138.18,137.99,138.18,923.0,132.7783,132.9611,132.7783,132.9611,923.0
2022-06-03 13:25:00,138.24,138.24,138.15,138.19,1820.0,133.0188,133.0188,132.9322,132.9707,1820.0
2022-06-03 13:30:00,138.08,138.16,138.03,138.14,2645.0,132.8649,132.9419,132.8168,132.9226,2645.0
2022-06-03 13:35:00,138.16,138.21,138.09,138.17,3352.0,132.9419,132.99,132.8745,132.9515,3352.0
2022-06-03 13:40:00,138.04,138.05,137.81,137.85,2300.0,132.8264,132.836,132.6051,132.6436,2300.0
2022-06-03 13:45:00,137.86,138.04,137.85,138.04,2553.0,132.6532,132.8264,132.6436,132.8264,2553.0
2022-06-03 13:50:00,138.15,138.26,138.03,138.06,2134.0,132.9322,133.0381,132.8168,132.8456,2134.0
2022-06-03 13:55:00,138.0,138.09,137.99,138.06,1418.0,132.7879,132.8745,132.7783,132.8456,1418.0
2022-06-03 14:00:00,138.03,138.12,137.99,138.12,1726.0,132.8168,132.9034,132.7783,132.9034,1726.0
2022-06-03 14:05:00,138.09,138.21,138.09,138.19,1000.0,132.8745,132.99,132.8745,132.9707,1000.0
2022-06-03 14:10:00,138.29,138.31,138.26,138.31,1078.0,133.067,133.0862,133.0381,133.0862,1078.0
2022-06-03 14:15:00,138.26,138.35,138.26,138.35,1730.0,133.0381,133.1247,133.0381,133.1247,1730.0
2022-06-03 14:20:00,138.42,138.42,138.27,138.28,2816.0,133.192,133.192,133.0477,133.0573,2816.0
2022-06-03 14:25:00,138.36,138.47,138.36,138.47,900.0,133.1343,133.2402,133.1343,133.2402,900.0
2022-06-03 14:30:00,138.56,138.57,138.28,138.37,1500.0,133.3268,133.3364,133.0573,133.1439,1500.0
2022-06-03 14:35:00,138.28,138.35,138.14,138.18,2698.0,133.0573,133.1247,132.9226,132.9611,2698.0
2022-06-03 14:40:00,138.19,138.29,138.19,138.28,697.0,132.9707,133.067,132.9707,133.0573,697.0
2022-06-03 14:45:00,138.33,138.33,138.23,138.24,700.0,133.1054,133.1054,133.0092,133.0188,700.0
2022-06-03 14:50:00,138.24,138.41,138.24,138.33,3864.0,133.0188,133.1824,133.0188,133.1054,3864.0
2022-06-03 14:55:00,138.31,138.41,138.3,138.41,900.0,133.0862,133.1824,133.0766,133.1824,900.0
2022-06-03 15:00:00,138.47,138.48,138.31,138.47,2104.0,133.2402,133.2498,133.0862,133.2402,2104.0
2022-06-03 15:05:00,138.46,138.46,138.19,138.23,2576.0,133.2305,133.2305,132.9707,133.0092,2576.0
2022-06-03 15:10:00,138.31,138.31,138.06,138.12,2912.0,133.0862,133.0862,132.8456,132.9034,2912.0
2022-06-03 15:15:00,138.07,138.11,137.89,137.94,7002.0,132.8553,132.8938,132.6821,132.7302,7002.0
2022-06-03 15:20:00,137.97,138.08,137.9,138.08,2804.0,132.759,132.8649,132.6917,132.8649,2804.0
2022-06-03 15:25:00,138.11,138.24,138.05,138.24,3113.0,132.8938,133.0188,132.836,133.0188,3113.0
2022-06-03 15:30:00,138.24,138.24,138.11,138.12,4796.0,133.0188,133.0188,132.8938,132.9034,4796.0
2022-06-03 15:35:00,138.13,138.34,137.97,138.26,10565.0,132.913,133.1151,132.759,133.0381,10565.0
2022-06-03 15:40:00,138.33,138.39,138.16,138.19,6357.0,133.1054,133.1632,132.9419,132.9707,6357.0
2022-06-03 15:45:00,138.19,138.19,137.94,138.02,10203.0,132.9707,132.9707,132.7302,132.8072,10203.0
2022-06-03 15:50:00,137.97,138.38,137.85,138.34,9999.0,132.759,133.1536,132.6436,133.1151,9999.0
2022-06-03 15:55:00,138.35,138.64,138.35,138.43,58242.0,133.1247,133.4037,133.1247,133.2017,58242.0
2022-06-06 09:30:00,138.86,138.86,138.36,138.48,12023.0,133.6154,133.6154,133.1343,133.2498,12023.0
2022-06-06 09:35:00,138.15,138.51,138.1,138.43,4944.0,132.9322,133.2786,132.8841,133.2017,4944.0
2022-06-06 09:40:00,138.47,139.03,138.35,138.44,5007.0,133.2402,133.779,133.1247,133.2113,5007.0
2022-06-06 09:45:00,138.28,138.53,138.21,138.53,2464.0,133.0573,133.2979,132.99,133.2979,2464.0
2022-06-06 09:50:00,138.6,138.67,138.34,138.4,4486.0,133.3652,133.4326,133.1151,133.1728,4486.0
2022-06-06 09:55:00,138.53,138.64,138.29,138.64,3905.0,133.2979,133.4037,133.067,133.4037,3905.0
2022-06-06 10:00:00,138.74,139.35,138.62,139.14,10706.0,133.5,134.0869,133.3845,133.8849,10706.0
2022-06-06 10:05:00,139.11,139.51,139.1,139.44,3357.0,133.856,134.2409,133.8464,134.1735,3357.0
2022-06-06 10:10:00,139.44,139.55,139.3,139.45,4217.0,134.1735,134.2794,134.0388,134.1831,4217.0
2022-06-06 10:15:00,139.43,139.71,139.27,139.54,2800.0,134.1639,134.4333,134.0099,134.2697,2800.0
2022-06-06 10:20:00,139.63,139.73,139.55,139.58,5986.0,134.3563,134.4526,134.2794,134.3082,5986.0
2022-06-06 10:25:00,139.59,139.66,139.44,139.61,2610.0,134.3179,134.3852,134.1735,134.3371,2610.0
2022-06-06 10:30:00,139.6,139.65,139.44,139.65,1200.0,134.3275,134.3756,134.1735,134.3756,1200.0
2022-06-06 10:35:00,139.61,139.65,139.38,139.39,5963.0,134.3371,134.3756,134.1158,134.1254,5963.0
2022-06-06 10:40:00,139.41,139.56,139.22,139.32,4078.0,134.1447,134.289,133.9618,134.0581,4078.0
2022-06-06 10:45:00,139.36,139.53,139.34,139.5,1300.0,134.0965,134.2601,134.0773,134.2313,1300.0
2022-06-06 10:50:00,139.46,139.51,139.22,139.25,2800.0,134.1928,134.2409,133.9618,133.9907,2800.0
2022-06-06 10:55:00,139.27,139.52,139.27,139.47,3317.0,134.0099,134.2505,134.0099,134.2024,3317.0
2022-06-06 11:00:00,139.52,139.6,139.45,139.5,1924.0,134.2505,134.3275,134.1831,134.2313,1924.0
2022-06-06 11:05:00,139.48,139.61,139.29,139.35,4392.0,134.212,134.3371,134.0292,134.0869,4392.0
2022-06-06 11:10:00,139.32,139.32,139.04,139.13,2316.0,134.0581,134.0581,133.7886,133.8752,2316.0
2022-06-06 11:15:00,139.07,139.07,138.64,138.69,4025.0,133.8175,133.8175,133.4037,133.4518,4025.0
2022-06-06 11:20:00,138.61,138.85,138.6,138.78,3588.0,133.3749,133.6058,133.3652,133.5384,3588.0
2022-06-06 11:25:00,138.8,138.88,138.68,138.81,3824.0,133.5577,133.6347,133.4422,133.5673,3824.0
2022-06-06 11:30:00,138.81,138.91,138.69,138.72,2351.0,133.5673,133.6635,133.4518,133.4807,2351.0
2022-06-06 11:35:00,138.68,138.79,138.62,138.78,3079.0,133.4422,133.5481,133.3845,133.5384,3079.0
2022-06-06 11:40:00,138.66,139.0,138.66,138.92,4885.0,133.423,133.7501,133.423,133.6732,4885.0
2022-06-06 11:45:00,138.84,139.1,138.84,138.95,2600.0,133.5962,133.8464,133.5962,133.702,2600.0
2022-06-06 11:50:00,138.94,139.05,138.88,138.97,1700.0,133.6924,133.7983,133.6347,133.7213,1700.0
2022-06-06 11:55:00,138.96,139.09,138.9,139.02,2402.0,133.7117,133.8367,133.6539,133.7694,2402.0
2022-06-06 12:00:00,139.01,139.04,138.41,138.6,1976.0,133.7598,133.7886,133.1824,133.3652,1976.0
2022-06-06 12:05:00,138.64,138.71,138.64,138.71,1006.0,133.4037,133.4711,133.4037,133.4711,1006.0
2022-06-06 12:10:00,138.56,138.62,138.39,138.48,5389.0,133.3268,133.3845,133.1632,133.2498,5389.0
2022-06-06 12:15:00,138.44,138.55,138.43,138.55,1630.0,133.2113,133.3171,133.2017,133.3171,1630.0
2022-06-06 12:20:00,138.49,138.55,138.46,138.47,1921.0,133.2594,133.3171,133.2305,133.2402,1921.0
2022-06-06 12:25:00,138.54,138.57,138.36,138.4,2819.0,133.3075,133.3364,133.1343,133.1728,2819.0
2022-06-06 12:30:00,138.41,138.66,138.36,138.66,4615.0,133.1824,133.423,133.1343,133.423,4615.0
2022-06-06 12:35:00,138.65,138.66,138.51,138.6,2075.0,133.4134,133.423,133.2786,133.3652,2075.0
2022-06-06 12:40:00,138.56,138.59,138.51,138.57,3242.0,133.3268,133.3556,133.2786,133.3364,3242.0
2022-06-06 12:45:00,138.61,138.72,138.61,138.66,1100.0,133.3749,133.4807,133.3749,133.423,1100.0
2022-06-06 12:50:00,138.58,138.62,138.52,138.52,1304.0,133.346,133.3845,133.2883,133.2883,1304.0
2022-06-06 12:55:00,138.51,138.7,138.51,138.6,3483.0,133.2786,133.4615,133.2786,133.3652,3483.0
2022-06-06 13:00:00,138.66,138.66,138.44,138.45,1300.0,133.423,133.423,133.2113,133.2209,1300.0
2022-06-06 13:05:00,138.43,138.58,138.43,138.44,1812.0,133.2017,133.346,133.2017,133.2113,1812.0
2022-06-06 13:10:00,138.46,138.52,138.34,138.49,2103.0,133.2305,133.2883,133.1151,133.2594,2103.0
2022-06-06 13:15:00,138.44,138.45,138.31,138.34,2148.0,133.2113,133.2209,133.0862,133.1151,2148.0
2022-06-06 13:20:00,138.41,138.48,138.29,138.32,3326.0,133.1824,133.2498,133.067,133.0958,3326.0
2022-06-06 13:25:00,138.31,138.33,138.22,138.31,1600.0,133.0862,133.1054,132.9996,133.0862,1600.0
2022-06-06 13:30:00,138.31,138.39,138.26,138.34,12793.0,133.0862,133.1632,133.0381,133.1151,12793.0
2022-06-06 13:35:00,138.3,138.63,138.3,138.59,2608.0,133.0766,133.3941,133.0766,133.3556,2608.0
2022-06-06 13:40:00,138.62,138.72,138.59,138.68,4570.0,133.3845,133.4807,133.3556,133.4422,4570.0
2022-06-06 13:45:00,138.73,138.73,138.43,138.58,4107.0,133.4903,133.4903,133.2017,133.346,4107.0
2022-06-06 13:50:00,138.57,138.69,138.53,138.63,3402.0,133.3364,133.4518,133.2979,133.3941,3402.0
2022-06-06 13:55:00,138.63,138.74,138.58,138.73,3277.0,133.3941,133.5,133.346,133.4903,3277.0
2022-06-06 14:00:00,138.68,138.68,138.58,138.68,2857.0,133.4422,133.4422,133.346,133.4422,2857.0
2022-06-06 14:05:00,138.67,138.71,138.58,138.6,2500.0,133.4326,133.4711,133.346,133.3652,2500.0
2022-06-06 14:10:00,138.65,138.67,138.5,138.54,3527.0,133.4134,133.4326,133.269,133.3075,3527.0
2022-06-06 14:15:00,138.52,138.58,138.4,138.44,3442.0,133.2883,133.346,133.1728,133.2113,3442.0
2022-06-06 14:20:00,138.33,138.4,138.04,138.09,7725.0,133.1054,133.1728,132.8264,132.8745,7725.0
2022-06-06 14:25:00,138.06,138.06,137.85,137.97,2909.0,132.8456,132.8456,132.6436,132.759,2909.0
2022-06-06 14:30:00,137.91,138.17,137.86,138.15,3609.0,132.7013,132.9515,132.6532,132.9322,3609.0
2022-06-06 14:35:00,138.2,138.22,138.02,138.03,3908.0,132.9804,132.9996,132.8072,132.8168,3908.0
2022-06-06 14:40:00,138.19,138.35,138.19,138.3,2000.0,132.9707,133.1247,132.9707,133.0766,2000.0
2022-06-06 14:45:00,138.34,138.55,138.31,138.51,1432.0,133.1151,133.3171,133.0862,133.2786,1432.0
2022-06-06 14:50:00,138.44,138.44,138.11,138.39,3919.0,133.2113,133.2113,132.8938,133.1632,3919.0
2022-06-06 14:55:00,138.31,138.44,138.31,138.39,3170.0,133.0862,133.2113,133.0862,133.1632,3170.0
2022-06-06 15:00:00,138.38,138.52,138.35,138.44,6567.0,133.1536,133.2883,133.1247,133.2113,6567.0
2022-06-06 15:05:00,138.43,138.48,138.35,138.42,1933.0,133.2017,133.2498,133.1247,133.192,1933.0
2022-06-06 15:10:00,138.35,138.42,138.25,138.34,4762.0,133.1247,133.192,133.0285,133.1151,4762.0
2022-06-06 15:15:00,138.39,138.39,138.24,138.25,2309.0,133.1632,133.1632,133.0188,133.0285,2309.0
2022-06-06 15:20:00,138.15,138.48,138.15,138.4,5773.0,132.9322,133.2498,132.9322,133.1728,5773.0
2022-06-06 15:25:00,138.42,138.45,138.17,138.22,8580.0,133.192,133.2209,132.9515,132.9996,8580.0
2022-06-06 15:30:00,138.18,138.41,138.17,138.4,8505.0,132.9611,133.1824,132.9515,133.1728,8505.0
2022-06-06 15:35:00,138.4,138.4,138.23,138.33,8989.0,133.1728,133.1728,133.0092,133.1054,8989.0
2022-06-06 15:40:00,138.31,138.49,138.25,138.47,10036.0,133.0862,133.2594,133.0285,133.2402,10036.0
2022-06-06 15:45:00,138.51,138.57,138.21,138.26,10104.0,133.2786,133.3364,132.99,133.0381,10104.0
2022-06-06 15:50:00,138.24,138.44,138.14,138.22,30087.0,133.0188,133.2113,132.9226,132.9996,30087.0
2022-06-06 15:55:00,138.19,138.29,138.02,138.2,98578.0,132.9707,133.067,132.8072,132.9804,98578.0
2022-06-07 09:30:00,137.12,137.56,137.0,137.49,14295.0,131.9411,132.3645,131.8257,132.2972,14295.0
2022-06-07 09:35:00,137.73,137.81,136.74,136.83,4403.0,132.5281,132.6051,131.5755,131.6621,4403.0
2022-06-07 09:40:00,136.68,136.94,136.4,136.41,2200.0,131.5178,131.7679,131.2483,131.258,2200.0
2022-06-07 09:45:00,136.65,136.78,136.42,136.78,3407.0,131.4889,131.614,131.2676,131.614,3407.0
2022-06-07 09:50:00,136.93,137.01,136.81,136.91,3028.0,131.7583,131.8353,131.6429,131.7391,3028.0
2022-06-07 09:55:00,137.18,137.24,137.01,137.24,1198.0,131.9989,132.0566,131.8353,132.0566,1198.0
2022-06-07 10:00:00,137.22,137.61,137.22,137.59,5185.0,132.0374,132.4126,132.0374,132.3934,5185.0
2022-06-07 10:05:00,137.71,137.97,137.63,137.86,5442.0,132.5089,132.759,132.4319,132.6532,5442.0
2022-06-07 10:10:00,137.81,137.9,137.7,137.73,3204.0,132.6051,132.6917,132.4992,132.5281,3204.0
2022-06-07 10:15:00,137.76,137.79,137.6,137.67,4784.0,132.557,132.5858,132.403,132.4704,4784.0
2022-06-07 10:20:00,137.67,137.74,137.63,137.67,4335.0,132.4704,132.5377,132.4319,132.4704,4335.0
2022-06-07 10:25:00,137.66,138.37,137.66,138.34,8302.0,132.4608,133.1439,132.4608,133.1151,8302.0
2022-06-07 10:30:00,138.36,138.81,138.34,138.81,3617.0,133.1343,133.5673,133.1151,133.5673,3617.0
2022-06-07 10:35:00,138.78,139.12,138.77,139.09,4454.0,133.5384,133.8656,133.5288,133.8367,4454.0
2022-06-07 10:40:00,139.08,139.25,139.04,139.23,3767.0,133.8271,133.9907,133.7886,133.9715,3767.0
2022-06-07 10:45:00,139.28,139.48,139.26,139.27,4184.0,134.0196,134.212,134.0003,134.0099,4184.0
2022-06-07 10:50:00,139.29,139.4,139.25,139.38,4639.0,134.0292,134.135,133.9907,134.1158,4639.0
2022-06-07 10:55:00,139.33,139.33,139.12,139.25,3468.0,134.0677,134.0677,133.8656,133.9907,3468.0
2022-06-07 11:00:00,139.3,139.63,139.3,139.59,10481.0,134.0388,134.3563,134.0388,134.3179,10481.0
2022-06-07 11:05:00,139.6,139.61,139.38,139.57,4824.0,134.3275,134.3371,134.1158,134.2986,4824.0
2022-06-07 11:10:00,139.55,139.68,139.53,139.53,3950.0,134.2794,134.4045,134.2601,134.2601,3950.0
2022-06-07 11:15:00,139.47,139.51,139.34,139.41,3019.0,134.2024,134.2409,134.0773,134.1447,3019.0
2022-06-07 11:20:00,139.36,139.44,139.07,139.09,5690.0,134.0965,134.1735,133.8175,133.8367,5690.0
2022-06-07 11:25:00,139.07,139.07,138.81,139.01,6543.0,133.8175,133.8175,133.5673,133.7598,6543.0
2022-06-07 11:30:00,139.06,139.2,138.95,139.0,6086.0,133.8079,133.9426,133.702,133.7501,6086.0
2022-06-07 11:35:00,139.03,139.06,138.84,139.06,2894.0,133.779,133.8079,133.5962,133.8079,2894.0
2022-06-07 11:40:00,139.07,139.07,138.81,138.81,14277.0,133.8175,133.8175,133.5673,133.5673,14277.0
2022-06-07 11:45:00,139.04,139.04,138.7,138.77,2168.0,133.7886,133.7886,133.4615,133.5288,2168.0
2022-06-07 11:50:00,138.73,138.92,138.64,138.65,3106.0,133.4903,133.6732,133.4037,133.4134,3106.0
2022-06-07 11:55:00,138.58,138.85,138.58,138.85,3486.0,133.346,133.6058,133.346,133.6058,3486.0
2022-06-07 12:00:00,138.82,138.92,138.69,138.69,3682.0,133.5769,133.6732,133.4518,133.4518,3682.0
2022-06-07 12:05:00,138.69,138.71,138.44,138.44,3965.0,133.4518,133.4711,133.2113,133.2113,3965.0
2022-06-07 12:10:00,138.42,138.53,138.35,138.48,3783.0,133.192,133.2979,133.1247,133.2498,3783.0
2022-06-07 12:15:00,138.41,138.41,138.15,138.17,2240.0,133.1824,133.1824,132.9322,132.9515,2240.0
2022-06-07 12:20:00,138.1,138.23,138.05,138.22,6524.0,132.8841,133.0092,132.836,132.9996,6524.0
2022-06-07 12:25:00,138.22,138.3,138.11,138.13,4340.0,132.9996,133.0766,132.8938,132.913,4340.0
2022-06-07 12:30:00,138.03,138.18,138.01,138.09,4052.0,132.8168,132.9611,132.7975,132.8745,4052.0
2022-06-07 12:35:00,138.09,138.15,138.01,138.08,6667.0,132.8745,132.9322,132.7975,132.8649,6667.0
2022-06-07 12:40:00,138.1,138.52,138.09,138.44,5333.0,132.8841,133.2883,132.8745,133.2113,5333.0
2022-06-07 12:45:00,138.44,138.61,138.42,138.53,5312.0,133.2113,133.3749,133.192,133.2979,5312.0
2022-06-07 12:50:00,138.58,138.67,138.51,138.64,3105.0,133.346,133.4326,133.2786,133.4037,3105.0
2022-06-07 12:55:00,138.65,138.65,138.43,138.54,4328.0,133.4134,133.4134,133.2017,133.3075,4328.0
2022-06-07 13:00:00,138.52,138.63,138.43,138.59,2315.0,133.2883,133.3941,133.2017,133.3556,2315.0
2022-06-07 13:05:00,138.63,138.75,138.57,138.65,7057.0,133.3941,133.5096,133.3364,133.4134,7057.0
2022-06-07 13:10:00,138.71,138.83,138.64,138.69,6301.0,133.4711,133.5866,133.4037,133.4518,6301.0
2022-06-07 13:15:00,138.67,138.88,138.67,138.85,9237.0,133.4326,133.6347,133.4326,133.6058,9237.0
2022-06-07 13:20:00,138.89,138.98,138.78,138.79,7432.0,133.6443,133.7309,133.5384,133.5481,7432.0
2022-06-07 13:25:00,138.75,138.77,138.59,138.64,3720.0,133.5096,133.5288,133.3556,133.4037,3720.0
2022-06-07 13:30:00,138.64,138.77,138.59,138.7,3771.0,133.4037,133.5288,133.3556,133.4615,3771.0
2022-06-07 13:35:00,138.72,138.78,138.64,138.78,3970.0,133.4807,133.5384,133.4037,133.5384,3970.0
2022-06-07 13:40:00,138.78,138.81,138.71,138.78,2416.0,133.5384,133.5673,133.4711,133.5384,2416.0
2022-06-07 13:45:00,138.81,138.82,138.7,138.78,3734.0,133.5673,133.5769,133.4615,133.5384,3734.0
2022-06-07 13:50:00,138.8,138.86,138.6,138.62,3800.0,133.5577,133.6154,133.3652,133.3845,3800.0
2022-06-07 13:55:00,138.63,138.76,138.62,138.64,3520.0,133.3941,133.5192,133.3845,133.4037,3520.0
2022-06-07 14:00:00,138.65,138.65,138.55,138.61,2971.0,133.4134,133.4134,133.3171,133.3749,2971.0
2022-06-07 14:05:00,138.61,138.98,138.61,138.98,4805.0,133.3749,133.7309,133.3749,133.7309,4805.0
2022-06-07 14:10:00,139.06,139.21,139.03,139.07,2760.0,133.8079,133.9522,133.779,133.8175,2760.0
2022-06-07 14:15:00,139.08,139.14,139.04,139.06,4700.0,133.8271,133.8849,133.7886,133.8079,4700.0
2022-06-07 14:20:00,139.04,139.11,139.01,139.01,3154.0,133.7886,133.856,133.7598,133.7598,3154.0
2022-06-07 14:25:00,138.99,139.2,138.98,139.14,3702.0,133.7405,133.9426,133.7309,133.8849,3702.0
2022-06-07 14:30:00,139.14,139.4,139.14,139.31,4381.0,133.8849,134.135,133.8849,134.0484,4381.0
2022-06-07 14:35:00,139.38,139.42,139.31,139.36,3516.0,134.1158,134.1543,134.0484,134.0965,3516.0
2022-06-07 14:40:00,139.34,139.34,139.03,139.08,1609.0,134.0773,134.0773,133.779,133.8271,1609.0
2022-06-07 14:45:00,139.09,139.18,138.91,138.91,4224.0,133.8367,133.9233,133.6635,133.6635,4224.0
2022-06-07 14:50:00,138.87,138.94,138.81,138.88,7745.0,133.6251,133.6924,133.5673,133.6347,7745.0
2022-06-07 14:55:00,138.91,139.1,138.88,139.09,5513.0,133.6635,133.8464,133.6347,133.8367,5513.0
2022-06-07 15:00:00,139.09,139.35,139.08,139.26,3400.0,133.8367,134.0869,133.8271,134.0003,3400.0
2022-06-07 15:05:00,139.26,139.29,139.19,139.23,7277.0,134.0003,134.0292,133.933,133.9715,7277.0
2022-06-07 15:10:00,139.23,139.37,139.2,139.24,5175.0,133.9715,134.1062,133.9426,133.9811,5175.0
2022-06-07 15:15:00,139.27,139.43,139.26,139.33,7067.0,134.0099,134.1639,134.0003,134.0677,7067.0
2022-06-07 15:20:00,139.32,139.42,139.23,139.28,6410.0,134.0581,134.1543,133.9715,134.0196,6410.0
2022-06-07 15:25:00,139.32,139.5,139.26,139.47,6277.0,134.0581,134.2313,134.0003,134.2024,6277.0
2022-06-07 15:30:00,139.45,139.63,139.43,139.63,9432.0,134.1831,134.3563,134.1639,134.3563,9432.0
2022-06-07 15:35:00,139.63,139.79,139.63,139.77,12207.0,134.3563,134.5103,134.3563,134.4911,12207.0
2022-06-07 15:40:00,139.81,139.87,139.65,139.8,12907.0,134.5295,134.5873,134.3756,134.5199,12907.0
2022-06-07 15:45:00,139.79,139.85,139.69,139.81,12502.0,134.5103,134.568,134.4141,134.5295,12502.0
2022-06-07 15:50:00,139.74,139.94,139.63,139.63,23672.0,134.4622,134.6546,134.3563,134.3563,23672.0
2022-06-07 15:55:00,139.62,139.74,139.57,139.7,52288.0,134.3467,134.4622,134.2986,134.4237,52288.0
2022-06-08 09:30:00,138.64,138.91,137.97,138.2,10310.0,133.4037,133.6635,132.759,132.9804,10310.0
2022-06-08 09:35:00,138.46,138.79,138.46,138.56,7298.0,133.2305,133.5481,133.2305,133.3268,7298.0
2022-06-08 09:40:00,138.47,138.78,138.25,138.56,2165.0,133.2402,133.5384,133.0285,133.3268,2165.0
2022-06-08 09:45:00,138.75,139.23,138.75,139.2,5955.0,133.5096,133.9715,133.5096,133.9426,5955.0
2022-06-08 09:50:00,139.31,139.64,139.09,139.62,4771.0,134.0484,134.366,133.8367,134.3467,4771.0
2022-06-08 09:55:00,139.62,139.67,139.44,139.46,6572.0,134.3467,134.3948,134.1735,134.1928,6572.0
2022-06-08 10:00:00,139.46,139.63,139.15,139.34,6726.0,134.1928,134.3563,133.8945,134.0773,6726.0
2022-06-08 10:05:00,139.24,139.4,139.2,139.34,1467.0,133.9811,134.135,133.9426,134.0773,1467.0
2022-06-08 10:10:00,139.29,139.35,138.58,138.66,6997.0,134.0292,134.0869,133.346,133.423,6997.0
2022-06-08 10:15:00,138.55,138.59,138.34,138.53,3308.0,133.3171,133.3556,133.1151,133.2979,3308.0
2022-06-08 10:20:00,138.71,138.87,138.67,138.8,7445.0,133.4711,133.6251,133.4326,133.5577,7445.0
2022-06-08 10:25:00,138.74,138.95,138.73,138.81,3125.0,133.5,133.702,133.4903,133.5673,3125.0
2022-06-08 10:30:00,138.74,138.81,138.6,138.7,4718.0,133.5,133.5673,133.3652,133.4615,4718.0
2022-06-08 10:35:00,138.68,138.96,138.63,138.77,5830.0,133.4422,133.7117,133.3941,133.5288,5830.0
2022-06-08 10:40:00,138.88,139.04,138.76,139.01,5070.0,133.6347,133.7886,133.5192,133.7598,5070.0
2022-06-08 10:45:00,139.04,139.07,138.86,138.94,6005.0,133.7886,133.8175,133.6154,133.6924,6005.0
2022-06-08 10:50:00,138.86,138.93,138.7,138.93,2291.0,133.6154,133.6828,133.4615,133.6828,2291.0
2022-06-08 10:55:00,138.81,138.89,138.77,138.88,3436.0,133.5673,133.6443,133.5288,133.6347,3436.0
2022-06-08 11:00:00,138.92,139.05,138.83,138.85,3783.0,133.6732,133.7983,133.5866,133.6058,3783.0
2022-06-08 11:05:00,138.84,139.05,138.76,139.05,1400.0,133.5962,133.7983,133.5192,133.7983,1400.0
2022-06-08 11:10:00,139.16,139.32,139.16,139.32,4842.0,133.9041,134.0581,133.9041,134.0581,4842.0
2022-06-08 11:15:00,139.37,139.72,139.31,139.47,6014.0,134.1062,134.4429,134.0484,134.2024,6014.0
2022-06-08 11:20:00,139.36,139.46,139.31,139.34,2785.0,134.0965,134.1928,134.0484,134.0773,2785.0
2022-06-08 11:25:00,139.52,139.55,139.41,139.53,2074.0,134.2505,134.2794,134.1447,134.2601,2074.0
2022-06-08 11:30:00,139.46,139.6,139.44,139.47,4238.0,134.1928,134.3275,134.1735,134.2024,4238.0
2022-06-08 11:35:00,139.51,139.52,139.35,139.35,2028.0,134.2409,134.2505,134.0869,134.0869,2028.0
2022-06-08 11:40:00,139.45,139.45,139.31,139.36,1236.0,134.1831,134.1831,134.0484,134.0965,1236.0
2022-06-08 11:45:00,139.3,139.45,139.29,139.4,3289.0,134.0388,134.1831,134.0292,134.135,3289.0
2022-06-08 11:50:00,139.38,139.49,139.32,139.32,2232.0,134.1158,134.2216,134.0581,134.0581,2232.0
2022-06-08 11:55:00,139.4,139.46,139.28,139.46,1632.0,134.135,134.1928,134.0196,134.1928,1632.0
2022-06-08 12:00:00,139.48,139.67,139.48,139.63,1695.0,134.212,134.3948,134.212,134.3563,1695.0
2022-06-08 12:05:00,139.55,139.55,139.09,139.17,2202.0,134.2794,134.2794,133.8367,133.9137,2202.0
2022-06-08 12:10:00,139.14,139.32,139.07,139.32,2997.0,133.8849,134.0581,133.8175,134.0581,2997.0
2022-06-08 12:15:00,139.36,139.36,139.17,139.29,1959.0,134.0965,134.0965,133.9137,134.0292,1959.0
2022-06-08 12:20:00,139.23,139.23,139.05,139.13,2100.0,133.9715,133.9715,133.7983,133.8752,2100.0
2022-06-08 12:25:00,138.85,138.85,138.75,138.82,800.0,133.6058,133.6058,133.5096,133.5769,800.0
2022-06-08 12:30:00,138.8,138.82,138.58,138.74,5621.0,133.5577,133.5769,133.346,133.5,5621.0
2022-06-08 12:35:00,138.68,138.69,138.48,138.49,2741.0,133.4422,133.4518,133.2498,133.2594,2741.0
2022-06-08 12:40:00,138.55,138.58,138.26,138.26,3216.0,133.3171,133.346,133.0381,133.0381,3216.0
2022-06-08 12:45:00,138.17,138.26,137.97,138.23,3461.0,132.9515,133.0381,132.759,133.0092,3461.0
2022-06-08 12:50:00,138.31,138.39,138.23,138.39,1200.0,133.0862,133.1632,133.0092,133.1632,1200.0
2022-06-08 12:55:00,138.31,138.45,138.26,138.45,2516.0,133.0862,133.2209,133.0381,133.2209,2516.0
2022-06-08 13:00:00,138.44,138.45,138.14,138.22,2539.0,133.2113,133.2209,132.9226,132.9996,2539.0
2022-06-08 13:05:00,138.21,138.37,138.21,138.36,2248.0,132.99,133.1439,132.99,133.1343,2248.0
2022-06-08 13:10:00,138.43,138.43,138.22,138.37,2550.0,133.2017,133.2017,132.9996,133.1439,2550.0
2022-06-08 13:15:00,138.34,138.54,138.34,138.54,1300.0,133.1151,133.3075,133.1151,133.3075,1300.0
2022-06-08 13:20:00,138.57,138.57,138.48,138.48,1308.0,133.3364,133.3364,133.2498,133.2498,1308.0
2022-06-08 13:25:00,138.48,138.53,138.41,138.41,2985.0,133.2498,133.2979,133.1824,133.1824,2985.0
2022-06-08 13:30:00,138.37,138.37,138.11,138.15,1426.0,133.1439,133.1439,132.8938,132.9322,1426.0
2022-06-08 13:35:00,138.08,138.09,137.97,138.05,2307.0,132.8649,132.8745,132.759,132.836,2307.0
2022-06-08 13:40:00,138.08,138.34,138.08,138.31,1719.0,132.8649,133.1151,132.8649,133.0862,1719.0
2022-06-08 13:45:00,138.31,138.5,138.3,138.41,10855.0,133.0862,133.269,133.0766,133.1824,10855.0
2022-06-08 13:50:00,138.45,138.5,138.17,138.26,2304.0,133.2209,133.269,132.9515,133.0381,2304.0
2022-06-08 13:55:00,138.26,138.35,138.08,138.13,2942.0,133.0381,133.1247,132.8649,132.913,2942.0
2022-06-08 14:00:00,138.17,138.22,138.08,138.13,2400.0,132.9515,132.9996,132.8649,132.913,2400.0
2022-06-08 14:05:00,138.12,138.31,138.11,138.21,4574.0,132.9034,133.0862,132.8938,132.99,4574.0
2022-06-08 14:10:00,138.22,138.35,138.16,138.28,1800.0,132.9996,133.1247,132.9419,133.0573,1800.0
2022-06-08 14:15:00,138.29,138.44,138.24,138.26,1600.0,133.067,133.2113,133.0188,133.0381,1600.0
2022-06-08 14:20:00,138.31,138.37,138.16,138.37,3654.0,133.0862,133.1439,132.9419,133.1439,3654.0
2022-06-08 14:25:00,138.34,138.39,138.01,138.17,2465.0,133.1151,133.1632,132.7975,132.9515,2465.0
2022-06-08 14:30:00,138.21,138.27,138.05,138.07,9123.0,132.99,133.0477,132.836,132.8553,9123.0
2022-06-08 14:35:00,138.09,138.21,138.01,138.21,2997.0,132.8745,132.99,132.7975,132.99,2997.0
2022-06-08 14:40:00,138.22,138.51,138.18,138.51,4336.0,132.9996,133.2786,132.9611,133.2786,4336.0
2022-06-08 14:45:00,138.47,138.54,138.43,138.5,2710.0,133.2402,133.3075,133.2017,133.269,2710.0
2022-06-08 14:50:00,138.41,138.44,138.28,138.34,2431.0,133.1824,133.2113,133.0573,133.1151,2431.0
2022-06-08 14:55:00,138.34,138.49,138.34,138.49,2764.0,133.1151,133.2594,133.1151,133.2594,2764.0
2022-06-08 15:00:00,138.46,138.46,138.31,138.41,3588.0,133.2305,133.2305,133.0862,133.1824,3588.0
2022-06-08 15:05:00,138.4,138.4,138.16,138.32,3320.0,133.1728,133.1728,132.9419,133.0958,3320.0
2022-06-08 15:10:00,138.33,138.42,138.29,138.4,5112.0,133.1054,133.192,133.067,133.1728,5112.0
2022-06-08 15:15:00,138.42,138.55,138.38,138.55,5265.0,133.192,133.3171,133.1536,133.3171,5265.0
2022-06-08 15:20:00,138.55,138.65,138.35,138.35,12200.0,133.3171,133.4134,133.1247,133.1247,12200.0
2022-06-08 15:25:00,138.4,138.43,138.17,138.19,8966.0,133.1728,133.2017,132.9515,132.9707,8966.0
2022-06-08 15:30:00,138.23,138.29,138.03,138.11,13491.0,133.0092,133.067,132.8168,132.8938,13491.0
2022-06-08 15:35:00,138.08,138.13,137.94,137.96,8609.0,132.8649,132.913,132.7302,132.7494,8609.0
2022-06-08 15:40:00,137.97,137.97,137.83,137.86,8333.0,132.759,132.759,132.6243,132.6532,8333.0
2022-06-08 15:45:00,137.91,137.92,137.47,137.47,12436.0,132.7013,132.7109,132.2779,132.2779,12436.0
2022-06-08 15:50:00,137.51,137.9,137.46,137.72,23288.0,132.3164,132.6917,132.2683,132.5185,23288.0
2022-06-08 15:55:00,137.77,137.9,137.68,137.87,47835.0,132.5666,132.6917,132.48,132.6628,47835.0
2022-06-09 09:30:00,137.06,137.86,137.01,137.68,13257.0,131.8834,132.6532,131.8353,132.48,13257.0
2022-06-09 09:35:00,137.87,137.99,136.88,136.88,6794.0,132.6628,132.7783,131.7102,131.7102,6794.0
2022-06-09 09:40:00,136.96,137.01,136.42,136.78,5006.0,131.7872,131.8353,131.2676,131.614,5006.0
2022-06-09 09:45:00,136.85,137.18,136.76,137.06,7308.0,131.6813,131.9989,131.5947,131.8834,7308.0
2022-06-09 09:50:00,137.24,137.5,137.06,137.5,5973.0,132.0566,132.3068,131.8834,132.3068,5973.0
2022-06-09 09:55:00,137.63,137.68,137.37,137.47,7386.0,132.4319,132.48,132.1817,132.2779,7386.0
2022-06-09 10:00:00,137.5,137.54,136.89,136.94,10859.0,132.3068,132.3453,131.7198,131.7679,10859.0
2022-06-09 10:05:00,136.87,136.89,136.35,136.36,6395.0,131.7006,131.7198,131.2002,131.2098,6395.0
2022-06-09 10:10:00,136.39,136.49,135.77,135.99,7836.0,131.2387,131.3349,130.6421,130.8538,7836.0
2022-06-09 10:15:00,135.95,136.44,135.87,136.27,7858.0,130.8153,131.2868,130.7384,131.1232,7858.0
2022-06-09 10:20:00,136.22,136.31,136.14,136.24,7334.0,131.0751,131.1617,130.9982,131.0944,7334.0
2022-06-09 10:25:00,136.17,136.31,136.06,136.17,9157.0,131.027,131.1617,130.9212,131.027,9157.0
2022-06-09 10:30:00,136.19,136.43,136.13,136.19,9309.0,131.0463,131.2772,130.9885,131.0463,9309.0
2022-06-09 10:35:00,136.21,136.57,136.21,136.57,4892.0,131.0655,131.4119,131.0655,131.4119,4892.0
2022-06-09 10:40:00,136.51,136.51,136.34,136.48,3707.0,131.3542,131.3542,131.1906,131.3253,3707.0
2022-06-09 10:45:00,136.41,136.41,136.18,136.4,4702.0,131.258,131.258,131.0366,131.2483,4702.0
2022-06-09 10:50:00,136.48,136.48,136.13,136.13,4225.0,131.3253,131.3253,130.9885,130.9885,4225.0
2022-06-09 10:55:00,136.05,136.51,136.02,136.41,6328.0,130.9116,131.3542,130.8827,131.258,6328.0
2022-06-09 11:00:00,136.41,136.48,136.18,136.18,4687.0,131.258,131.3253,131.0366,131.0366,4687.0
2022-06-09 11:05:00,136.22,136.47,136.22,136.42,5367.0,131.0751,131.3157,131.0751,131.2676,5367.0
2022-06-09 11:10:00,136.38,136.66,136.38,136.64,4418.0,131.2291,131.4985,131.2291,131.4793,4418.0
2022-06-09 11:15:00,136.68,136.82,136.62,136.82,5309.0,131.5178,131.6525,131.46,131.6525,5309.0
2022-06-09 11:20:00,136.79,136.95,136.79,136.87,2903.0,131.6236,131.7776,131.6236,131.7006,2903.0
2022-06-09 11:25:00,136.87,136.87,136.56,136.56,2417.0,131.7006,131.7006,131.4023,131.4023,2417.0
2022-06-09 11:30:00,136.63,136.66,136.35,136.41,4841.0,131.4697,131.4985,131.2002,131.258,4841.0
2022-06-09 11:35:00,136.43,136.55,136.34,136.46,3357.0,131.2772,131.3927,131.1906,131.3061,3357.0
2022-06-09 11:40:00,136.53,136.83,136.36,136.81,3001.0,131.3734,131.6621,131.2098,131.6429,3001.0
2022-06-09 11:45:00,136.76,136.9,136.51,136.52,5845.0,131.5947,131.7295,131.3542,131.3638,5845.0
2022-06-09 11:50:00,136.44,136.48,136.31,136.45,5453.0,131.2868,131.3253,131.1617,131.2965,5453.0
2022-06-09 11:55:00,136.43,136.43,136.27,136.3,2598.0,131.2772,131.2772,131.1232,131.1521,2598.0
2022-06-09 12:00:00,136.28,136.43,136.2,136.21,3633.0,131.1329,131.2772,131.0559,131.0655,3633.0
2022-06-09 12:05:00,136.17,136.26,136.03,136.06,4258.0,131.027,131.1136,130.8923,130.9212,4258.0
2022-06-09 12:10:00,136.06,136.06,135.94,135.97,2006.0,130.9212,130.9212,130.8057,130.8346,2006.0
2022-06-09 12:15:00,135.93,136.21,135.93,136.21,10023.0,130.7961,131.0655,130.7961,131.0655,10023.0
2022-06-09 12:20:00,136.28,136.5,136.27,136.46,3825.0,131.1329,131.3446,131.1232,131.3061,3825.0
2022-06-09 12:25:00,136.46,136.81,136.4,136.73,5092.0,131.3061,131.6429,131.2483,131.5659,5092.0
2022-06-09 12:30:00,136.72,136.75,136.65,136.75,1879.0,131.5563,131.5851,131.4889,131.5851,1879.0
2022-06-09 12:35:00,136.69,136.79,136.69,136.79,1300.0,131.5274,131.6236,131.5274,131.6236,1300.0
2022-06-09 12:40:00,136.85,137.05,136.85,136.97,8680.0,131.6813,131.8738,131.6813,131.7968,8680.0
2022-06-09 12:45:00,136.98,136.98,136.73,136.73,2702.0,131.8064,131.8064,131.5659,131.5659,2702.0
2022-06-09 12:50:00,136.74,136.88,136.74,136.84,2929.0,131.5755,131.7102,131.5755,131.6717,2929.0
2022-06-09 12:55:00,136.71,137.11,136.68,137.11,2300.0,131.5466,131.9315,131.5178,131.9315,2300.0
2022-06-09 13:00:00,137.01,137.21,136.97,137.13,3294.0,131.8353,132.0277,131.7968,131.9508,3294.0
2022-06-09 13:05:00,137.15,137.47,137.12,137.33,6454.0,131.97,132.2779,131.9411,132.1432,6454.0
2022-06-09 13:10:00,137.27,137.5,137.27,137.45,3310.0,132.0855,132.3068,132.0855,132.2587,3310.0
2022-06-09 13:15:00,137.49,137.49,137.28,137.32,6371.0,132.2972,132.2972,132.0951,132.1336,6371.0
2022-06-09 13:20:00,137.32,137.41,137.21,137.21,4848.0,132.1336,132.2202,132.0277,132.0277,4848.0
2022-06-09 13:25:00,137.23,137.31,137.05,137.05,5539.0,132.047,132.124,131.8738,131.8738,5539.0
2022-06-09 13:30:00,137.01,137.05,136.77,136.83,3612.0,131.8353,131.8738,131.6044,131.6621,3612.0
2022-06-09 13:35:00,136.77,136.97,136.71,136.91,5511.0,131.6044,131.7968,131.5466,131.7391,5511.0
2022-06-09 13:40:00,136.92,136.96,136.85,136.94,3388.0,131.7487,131.7872,131.6813,131.7679,3388.0
2022-06-09 13:45:00,136.92,137.01,136.87,136.96,2737.0,131.7487,131.8353,131.7006,131.7872,2737.0
2022-06-09 13:50:00,137.01,137.08,136.94,136.99,5103.0,131.8353,131.9027,131.7679,131.8161,5103.0
2022-06-09 13:55:00,137.03,137.13,136.96,137.12,4621.0,131.8545,131.9508,131.7872,131.9411,4621.0
2022-06-09 14:00:00,137.08,137.08,136.93,136.93,2802.0,131.9027,131.9027,131.7583,131.7583,2802.0
2022-06-09 14:05:00,136.81,136.97,136.81,136.95,2572.0,131.6429,131.7968,131.6429,131.7776,2572.0
2022-06-09 14:10:00,136.89,136.94,136.75,136.94,2998.0,131.7198,131.7679,131.5851,131.7679,2998.0
2022-06-09 14:15:00,136.84,136.99,136.84,136.88,4049.0,131.6717,131.8161,131.6717,131.7102,4049.0
2022-06-09 14:20:00,136.92,136.99,136.79,136.82,4592.0,131.7487,131.8161,131.6236,131.6525,4592.0
2022-06-09 14:25:00,136.74,136.81,136.69,136.69,3317.0,131.5755,131.6429,131.5274,131.5274,3317.0
2022-06-09 14:30:00,136.67,136.67,136.29,136.3,3052.0,131.5081,131.5081,131.1425,131.1521,3052.0
2022-06-09 14:35:00,136.35,136.45,136.22,136.22,3539.0,131.2002,131.2965,131.0751,131.0751,3539.0
2022-06-09 14:40:00,136.19,136.27,136.15,136.17,4922.0,131.0463,131.1232,131.0078,131.027,4922.0
2022-06-09 14:45:00,136.15,136.31,136.14,136.26,5499.0,131.0078,131.1617,130.9982,131.1136,5499.0
2022-06-09 14:50:00,136.27,136.28,136.18,136.25,8510.0,131.1232,131.1329,131.0366,131.104,8510.0
2022-06-09 14:55:00,136.22,136.28,135.99,135.99,8367.0,131.0751,131.1329,130.8538,130.8538,8367.0
2022-06-09 15:00:00,135.99,136.0,135.64,135.66,5412.0,130.8538,130.8634,130.517,130.5363,5412.0
2022-06-09 15:05:00,135.65,135.65,135.46,135.53,4075.0,130.5267,130.5267,130.3438,130.4112,4075.0
2022-06-09 15:10:00,135.53,135.57,135.38,135.39,7773.0,130.4112,130.4497,130.2669,130.2765,7773.0
2022-06-09 15:15:00,135.39,135.73,135.27,135.69,10843.0,130.2765,130.6036,130.161,130.5652,10843.0
2022-06-09 15:20:00,135.68,135.78,135.55,135.62,9937.0,130.5555,130.6518,130.4304,130.4978,9937.0
2022-06-09 15:25:00,135.61,135.63,135.24,135.29,12043.0,130.4882,130.5074,130.1322,130.1803,12043.0
2022-06-09 15:30:00,135.2,135.33,135.11,135.19,10047.0,130.0937,130.2188,130.0071,130.084,10047.0
2022-06-09 15:35:00,135.19,135.25,135.08,135.1,14466.0,130.084,130.1418,129.9782,129.9974,14466.0
2022-06-09 15:40:00,135.13,135.13,134.58,134.61,19256.0,130.0263,130.0263,129.4971,129.5259,19256.0
2022-06-09 15:45:00,134.55,134.58,134.2,134.34,34251.0,129.4682,129.4971,129.1314,129.2661,34251.0
2022-06-09 15:50:00,134.25,134.58,134.1,134.36,30084.0,129.1795,129.4971,129.0352,129.2854,30084.0
2022-06-09 15:55:00,134.41,134.49,134.08,134.3,95542.0,129.3335,129.4105,129.016,129.2277,95542.0
2022-06-10 09:30:00,131.85,131.85,130.7,130.79,16880.0,126.8702,126.8702,125.7636,125.8502,16880.0
2022-06-10 09:35:00,130.71,131.1,130.49,130.8,8323.0,125.7732,126.1485,125.5616,125.8598,8323.0
2022-06-10 09:40:00,130.71,131.05,130.3,130.4,5004.0,125.7732,126.1004,125.3787,125.475,5004.0
2022-06-10 09:45:00,130.72,130.91,130.34,130.57,6493.0,125.7829,125.9657,125.4172,125.6385,6493.0
2022-06-10 09:50:00,130.58,130.66,130.23,130.3,4569.0,125.6482,125.7251,125.3114,125.3787,4569.0
2022-06-10 09:55:00,130.08,130.08,129.7,129.88,3756.0,125.167,125.167,124.8014,124.9746,3756.0
2022-06-10 10:00:00,129.89,129.89,129.17,129.47,10653.0,124.9842,124.9842,124.2914,124.5801,10653.0
2022-06-10 10:05:00,129.36,129.65,129.36,129.5,6971.0,124.4742,124.7533,124.4742,124.6089,6971.0
2022-06-10 10:10:00,129.53,129.68,129.12,129.21,8836.0,124.6378,124.7821,124.2433,124.3299,8836.0
2022-06-10 10:15:00,129.07,129.5,129.07,129.5,4372.0,124.1952,124.6089,124.1952,124.6089,4372.0
2022-06-10 10:20:00,129.52,129.63,129.35,129.6,3362.0,124.6282,124.734,124.4646,124.7052,3362.0
2022-06-10 10:25:00,129.51,129.71,129.35,129.35,12463.0,124.6186,124.811,124.4646,124.4646,12463.0
2022-06-10 10:30:00,129.31,129.94,129.3,129.89,7271.0,124.4261,125.0323,124.4165,124.9842,7271.0
2022-06-10 10:35:00,129.96,130.63,129.94,130.54,10716.0,125.0516,125.6963,125.0323,125.6097,10716.0
2022-06-10 10:40:00,130.53,130.83,130.4,130.67,11149.0,125.6,125.8887,125.475,125.7348,11149.0
2022-06-10 10:45:00,130.67,130.81,130.55,130.65,7630.0,125.7348,125.8695,125.6193,125.7155,7630.0
2022-06-10 10:50:00,130.68,130.76,130.48,130.52,7534.0,125.7444,125.8214,125.5519,125.5904,7534.0
2022-06-10 10:55:00,130.59,130.68,130.21,130.21,5051.0,125.6578,125.7444,125.2921,125.2921,5051.0
2022-06-10 11:00:00,130.08,130.24,129.81,130.19,22703.0,125.167,125.321,124.9072,125.2729,22703.0
2022-06-10 11:05:00,130.11,130.35,129.99,130.3,9131.0,125.1959,125.4268,125.0804,125.3787,9131.0
2022-06-10 11:10:00,130.29,130.48,130.16,130.32,4351.0,125.3691,125.5519,125.244,125.398,4351.0
2022-06-10 11:15:00,130.24,130.65,130.21,130.65,7049.0,125.321,125.7155,125.2921,125.7155,7049.0
2022-06-10 11:20:00,130.71,130.81,130.29,130.31,4224.0,125.7732,125.8695,125.3691,125.3884,4224.0
2022-06-10 11:25:00,130.28,130.32,129.97,130.18,5113.0,125.3595,125.398,125.0612,125.2633,5113.0
2022-06-10 11:30:00,130.1,130.24,130.06,130.21,4324.0,125.1863,125.321,125.1478,125.2921,4324.0
2022-06-10 11:35:00,130.14,130.2,130.0,130.0,4023.0,125.2248,125.2825,125.0901,125.0901,4023.0
2022-06-10 11:40:00,129.97,130.16,129.97,130.14,3547.0,125.0612,125.244,125.0612,125.2248,3547.0
2022-06-10 11:45:00,130.16,130.28,130.04,130.05,3279.0,125.244,125.3595,125.1285,125.1382,3279.0
2022-06-10 11:50:00,129.92,130.26,129.92,130.07,3381.0,125.0131,125.3402,125.0131,125.1574,3381.0
2022-06-10 11:55:00,130.04,130.44,129.99,130.44,2100.0,125.1285,125.5134,125.0804,125.5134,2100.0
2022-06-10 12:00:00,130.36,130.58,130.31,130.58,1400.0,125.4365,125.6482,125.3884,125.6482,1400.0
2022-06-10 12:05:00,130.57,130.9,130.57,130.88,5057.0,125.6385,125.9561,125.6385,125.9368,5057.0
2022-06-10 12:10:00,130.91,130.91,130.58,130.63,9873.0,125.9657,125.9657,125.6482,125.6963,9873.0
2022-06-10 12:15:00,130.45,130.53,130.28,130.34,1849.0,125.5231,125.6,125.3595,125.4172,1849.0
2022-06-10 12:20:00,130.33,130.53,130.26,130.41,1721.0,125.4076,125.6,125.3402,125.4846,1721.0
2022-06-10 12:25:00,130.33,130.47,130.31,130.47,2862.0,125.4076,125.5423,125.3884,125.5423,2862.0
2022-06-10 12:30:00,130.53,130.59,130.27,130.39,3667.0,125.6,125.6578,125.3499,125.4653,3667.0
2022-06-10 12:35:00,130.28,130.52,130.27,130.46,1231.0,125.3595,125.5904,125.3499,125.5327,1231.0
2022-06-10 12:40:00,130.4,130.63,130.4,130.57,1903.0,125.475,125.6963,125.475,125.6385,1903.0
2022-06-10 12:45:00,130.61,130.61,130.3,130.31,3246.0,125.677,125.677,125.3787,125.3884,3246.0
2022-06-10 12:50:00,130.27,130.31,130.11,130.11,2751.0,125.3499,125.3884,125.1959,125.1959,2751.0
2022-06-10 12:55:00,129.99,130.35,129.99,130.34,2070.0,125.0804,125.4268,125.0804,125.4172,2070.0
2022-06-10 13:00:00,130.28,130.29,130.04,130.13,4611.0,125.3595,125.3691,125.1285,125.2151,4611.0
2022-06-10 13:05:00,130.19,130.37,130.11,130.37,2432.0,125.2729,125.4461,125.1959,125.4461,2432.0
2022-06-10 13:10:00,130.35,130.36,130.08,130.11,3781.0,125.4268,125.4365,125.167,125.1959,3781.0
2022-06-10 13:15:00,130.07,130.37,130.07,130.37,2518.0,125.1574,125.4461,125.1574,125.4461,2518.0
2022-06-10 13:20:00,130.4,130.6,130.37,130.54,1800.0,125.475,125.6674,125.4461,125.6097,1800.0
2022-06-10 13:25:00,130.58,130.7,130.53,130.7,2539.0,125.6482,125.7636,125.6,125.7636,2539.0
2022-06-10 13:30:00,130.62,130.65,130.36,130.36,2630.0,125.6866,125.7155,125.4365,125.4365,2630.0
2022-06-10 13:35:00,130.44,130.7,130.35,130.66,2989.0,125.5134,125.7636,125.4268,125.7251,2989.0
2022-06-10 13:40:00,130.64,130.65,130.53,130.54,3927.0,125.7059,125.7155,125.6,125.6097,3927.0
2022-06-10 13:45:00,130.49,130.74,130.49,130.72,1800.0,125.5616,125.8021,125.5616,125.7829,1800.0
2022-06-10 13:50:00,130.79,130.88,130.58,130.62,4254.0,125.8502,125.9368,125.6482,125.6866,4254.0
2022-06-10 13:55:00,130.58,130.58,130.4,130.46,2215.0,125.6482,125.6482,125.475,125.5327,2215.0
2022-06-10 14:00:00,130.36,130.39,130.19,130.22,4806.0,125.4365,125.4653,125.2729,125.3017,4806.0
2022-06-10 14:05:00,130.19,130.65,130.17,130.65,4903.0,125.2729,125.7155,125.2536,125.7155,4903.0
2022-06-10 14:10:00,130.59,130.7,130.57,130.66,3427.0,125.6578,125.7636,125.6385,125.7251,3427.0
2022-06-10 14:15:00,130.68,131.16,130.67,131.09,4445.0,125.7444,126.2062,125.7348,126.1389,4445.0
2022-06-10 14:20:00,131.15,131.34,131.15,131.26,2625.0,126.1966,126.3794,126.1966,126.3025,2625.0
2022-06-10 14:25:00,131.33,131.33,131.0,131.02,9182.0,126.3698,126.3698,126.0523,126.0715,9182.0
2022-06-10 14:30:00,131.11,131.37,131.11,131.34,6112.0,126.1581,126.4083,126.1581,126.3794,6112.0
2022-06-10 14:35:00,131.29,131.41,131.25,131.33,22506.0,126.3313,126.4468,126.2928,126.3698,22506.0
2022-06-10 14:40:00,131.22,131.29,131.12,131.2,3177.0,126.264,126.3313,126.1678,126.2447,3177.0
2022-06-10 14:45:00,131.17,131.47,131.16,131.47,2329.0,126.2159,126.5045,126.2062,126.5045,2329.0
2022-06-10 14:50:00,131.45,131.66,131.38,131.64,16659.0,126.4853,126.6874,126.4179,126.6681,16659.0
2022-06-10 14:55:00,131.62,131.86,131.56,131.77,4619.0,126.6489,126.8798,126.5911,126.7932,4619.0
2022-06-10 15:00:00,131.79,131.84,131.5,131.52,8847.0,126.8125,126.8606,126.5334,126.5527,8847.0
2022-06-10 15:05:00,131.48,131.52,131.25,131.28,8225.0,126.5142,126.5527,126.2928,126.3217,8225.0
2022-06-10 15:10:00,131.33,131.59,131.29,131.59,2826.0,126.3698,126.62,126.3313,126.62,2826.0
2022-06-10 15:15:00,131.62,131.79,131.61,131.78,4426.0,126.6489,126.8125,126.6393,126.8028,4426.0
2022-06-10 15:20:00,131.78,131.79,131.33,131.6,3420.0,126.8028,126.8125,126.3698,126.6296,3420.0
2022-06-10 15:25:00,131.73,132.01,131.72,131.73,4526.0,126.7547,127.0241,126.7451,126.7547,4526.0
2022-06-10 15:30:00,131.56,131.69,131.4,131.4,6341.0,126.5911,126.7162,126.4372,126.4372,6341.0
2022-06-10 15:35:00,131.47,131.66,131.32,131.65,5652.0,126.5045,126.6874,126.3602,126.6777,5652.0
2022-06-10 15:40:00,131.55,131.57,131.11,131.13,11096.0,126.5815,126.6008,126.1581,126.1774,11096.0
2022-06-10 15:45:00,131.11,131.11,130.42,130.42,14246.0,126.1581,126.1581,125.4942,125.4942,14246.0
2022-06-10 15:50:00,130.39,130.79,130.35,130.48,22929.0,125.4653,125.8502,125.4268,125.5519,22929.0
2022-06-10 15:55:00,130.51,130.57,130.13,130.13,45008.0,125.5808,125.6385,125.2151,125.2151,45008.0
2022-06-13 09:30:00,127.66,128.23,127.35,128.18,25530.0,122.8384,123.3869,122.5401,123.3388,25530.0
2022-06-13 09:35:00,128.18,128.64,127.76,127.77,7466.0,123.3388,123.7814,122.9347,122.9443,7466.0
2022-06-13 09:40:00,127.72,128.24,127.69,128.24,19640.0,122.8962,123.3965,122.8673,123.3965,19640.0
2022-06-13 09:45:00,128.03,128.39,127.67,127.74,6977.0,123.1945,123.5409,122.8481,122.9154,6977.0
2022-06-13 09:50:00,127.72,127.94,127.72,127.83,3561.0,122.8962,123.1079,122.8962,123.002,3561.0
2022-06-13 09:55:00,127.78,128.12,127.78,127.84,6726.0,122.9539,123.2811,122.9539,123.0116,6726.0
2022-06-13 10:00:00,127.92,128.02,127.38,127.48,1558.0,123.0886,123.1848,122.569,122.6652,1558.0
2022-06-13 10:05:00,127.48,127.83,127.39,127.58,13329.0,122.6652,123.002,122.5786,122.7615,13329.0
2022-06-13 10:10:00,127.65,127.72,127.31,127.64,12858.0,122.8288,122.8962,122.5017,122.8192,12858.0
2022-06-13 10:15:00,127.64,127.81,127.49,127.62,8485.0,122.8192,122.9828,122.6749,122.7999,8485.0
2022-06-13 10:20:00,127.54,127.87,127.54,127.83,2417.0,122.723,123.0405,122.723,123.002,2417.0
2022-06-13 10:25:00,127.83,127.92,127.81,127.86,8528.0,123.002,123.0886,122.9828,123.0309,8528.0
2022-06-13 10:30:00,127.93,128.0,127.71,127.72,9256.0,123.0982,123.1656,122.8865,122.8962,9256.0
2022-06-13 10:35:00,127.69,127.83,127.61,127.73,9693.0,122.8673,123.002,122.7903,122.9058,9693.0
2022-06-13 10:40:00,127.69,127.83,127.32,127.32,10939.0,122.8673,123.002,122.5113,122.5113,10939.0
2022-06-13 10:45:00,127.29,127.31,127.04,127.2,9989.0,122.4824,122.5017,122.2419,122.3958,9989.0
2022-06-13 10:50:00,127.19,127.4,127.07,127.21,6287.0,122.3862,122.5883,122.2707,122.4054,6287.0
2022-06-13 10:55:00,127.25,127.38,127.18,127.21,4042.0,122.4439,122.569,122.3766,122.4054,4042.0
2022-06-13 11:00:00,127.11,127.27,126.93,126.98,5480.0,122.3092,122.4632,122.136,122.1841,5480.0
2022-06-13 11:05:00,126.81,126.89,126.71,126.78,4298.0,122.0205,122.0975,121.9243,121.9917,4298.0
2022-06-13 11:10:00,126.75,127.03,126.7,127.03,7739.0,121.9628,122.2322,121.9147,122.2322,7739.0
2022-06-13 11:15:00,127.06,127.24,127.06,127.21,3036.0,122.2611,122.4343,122.2611,122.4054,3036.0
2022-06-13 11:20:00,127.15,127.25,127.02,127.23,3933.0,122.3477,122.4439,122.2226,122.4247,3933.0
2022-06-13 11:25:00,127.36,127.49,127.23,127.36,16454.0,122.5498,122.6749,122.4247,122.5498,16454.0
2022-06-13 11:30:00,127.37,127.74,127.35,127.74,5809.0,122.5594,122.9154,122.5401,122.9154,5809.0
2022-06-13 11:35:00,127.81,128.05,127.71,128.05,2514.0,122.9828,123.2137,122.8865,123.2137,2514.0
2022-06-13 11:40:00,128.12,128.31,127.97,128.26,8039.0,123.2811,123.4639,123.1367,123.4158,8039.0
2022-06-13 11:45:00,128.19,128.2,127.77,127.99,8048.0,123.3484,123.358,122.9443,123.156,8048.0
2022-06-13 11:50:00,128.05,128.1,127.69,127.75,5054.0,123.2137,123.2618,122.8673,122.925,5054.0
2022-06-13 11:55:00,127.81,127.89,127.67,127.78,4723.0,122.9828,123.0598,122.8481,122.9539,4723.0
2022-06-13 12:00:00,127.81,128.05,127.68,127.75,4724.0,122.9828,123.2137,122.8577,122.925,4724.0
2022-06-13 12:05:00,127.83,128.28,127.81,128.12,3685.0,123.002,123.435,122.9828,123.2811,3685.0
2022-06-13 12:10:00,128.17,128.47,128.17,128.26,4555.0,123.3292,123.6178,123.3292,123.4158,4555.0
2022-06-13 12:15:00,128.32,128.32,128.07,128.24,2943.0,123.4735,123.4735,123.233,123.3965,2943.0
2022-06-13 12:20:00,128.3,128.42,128.13,128.28,4826.0,123.4543,123.5697,123.2907,123.435,4826.0
2022-06-13 12:25:00,128.29,128.49,128.29,128.42,4494.0,123.4446,123.6371,123.4446,123.5697,4494.0
2022-06-13 12:30:00,128.47,128.83,128.47,128.83,2336.0,123.6178,123.9642,123.6178,123.9642,2336.0
2022-06-13 12:35:00,128.91,129.22,128.83,129.08,4876.0,124.0412,124.3395,123.9642,124.2048,4876.0
2022-06-13 12:40:00,129.06,129.07,128.62,128.62,4757.0,124.1856,124.1952,123.7622,123.7622,4757.0
2022-06-13 12:45:00,128.58,128.69,128.52,128.62,2306.0,123.7237,123.8295,123.666,123.7622,2306.0
2022-06-13 12:50:00,128.54,128.65,128.45,128.45,2200.0,123.6852,123.791,123.5986,123.5986,2200.0
2022-06-13 12:55:00,128.47,128.47,128.15,128.21,1940.0,123.6178,123.6178,123.3099,123.3677,1940.0
2022-06-13 13:00:00,128.23,128.23,128.1,128.16,2140.0,123.3869,123.3869,123.2618,123.3196,2140.0
2022-06-13 13:05:00,128.08,128.1,127.98,128.04,1850.0,123.2426,123.2618,123.1464,123.2041,1850.0
2022-06-13 13:10:00,128.03,128.06,127.85,128.03,2995.0,123.1945,123.2233,123.0213,123.1945,2995.0
2022-06-13 13:15:00,128.09,128.41,128.06,128.41,4142.0,123.2522,123.5601,123.2233,123.5601,4142.0
2022-06-13 13:20:00,128.43,128.5,128.41,128.47,5182.0,123.5794,123.6467,123.5601,123.6178,5182.0
2022-06-13 13:25:00,128.51,128.51,128.33,128.5,6529.0,123.6563,123.6563,123.4831,123.6467,6529.0
2022-06-13 13:30:00,128.49,128.55,128.22,128.22,3327.0,123.6371,123.6948,123.3773,123.3773,3327.0
2022-06-13 13:35:00,128.14,128.45,128.14,128.42,6977.0,123.3003,123.5986,123.3003,123.5697,6977.0
2022-06-13 13:40:00,128.62,128.93,128.55,128.93,3723.0,123.7622,124.0605,123.6948,124.0605,3723.0
2022-06-13 13:45:00,128.94,129.38,128.94,129.33,5963.0,124.0701,124.4935,124.0701,124.4454,5963.0
2022-06-13 13:50:00,129.46,129.52,128.98,129.03,8131.0,124.5705,124.6282,124.1086,124.1567,8131.0
2022-06-13 13:55:00,129.14,129.29,129.13,129.29,7690.0,124.2625,124.4069,124.2529,124.4069,7690.0
2022-06-13 14:00:00,129.23,129.23,128.95,129.13,5544.0,124.3491,124.3491,124.0797,124.2529,5544.0
2022-06-13 14:05:00,129.11,129.11,128.66,128.71,4700.0,124.2337,124.2337,123.8007,123.8488,4700.0
2022-06-13 14:10:00,128.69,128.7,128.52,128.53,6094.0,123.8295,123.8392,123.666,123.6756,6094.0
2022-06-13 14:15:00,128.48,128.8,128.47,128.8,3159.0,123.6275,123.9354,123.6178,123.9354,3159.0
2022-06-13 14:20:00,128.85,129.09,128.83,128.98,5513.0,123.9835,124.2144,123.9642,124.1086,5513.0
2022-06-13 14:25:00,128.95,129.1,128.93,129.05,5373.0,124.0797,124.2241,124.0605,124.1759,5373.0
2022-06-13 14:30:00,129.06,129.1,128.66,128.93,3859.0,124.1856,124.2241,123.8007,124.0605,3859.0
2022-06-13 14:35:00,129.03,129.35,129.03,129.3,5143.0,124.1567,124.4646,124.1567,124.4165,5143.0
2022-06-13 14:40:00,129.37,129.53,129.24,129.24,5405.0,124.4839,124.6378,124.3588,124.3588,5405.0
2022-06-13 14:45:00,129.36,129.53,129.23,129.36,5208.0,124.4742,124.6378,124.3491,124.4742,5208.0
2022-06-13 14:50:00,129.31,129.35,128.98,129.03,8310.0,124.4261,124.4646,124.1086,124.1567,8310.0
2022-06-13 14:55:00,128.92,128.96,128.48,128.56,7758.0,124.0508,124.0893,123.6275,123.7044,7758.0
2022-06-13 15:00:00,128.52,128.54,128.17,128.43,17628.0,123.666,123.6852,123.3292,123.5794,17628.0
2022-06-13 15:05:00,128.36,128.46,128.16,128.25,10265.0,123.512,123.6082,123.3196,123.4062,10265.0
2022-06-13 15:10:00,128.25,128.26,128.08,128.13,11043.0,123.4062,123.4158,123.2426,123.2907,11043.0
2022-06-13 15:15:00,128.11,128.68,127.93,128.22,50939.0,123.2714,123.8199,123.0982,123.3773,50939.0
2022-06-13 15:20:00,128.15,128.25,127.71,127.82,17401.0,123.3099,123.4062,122.8865,122.9924,17401.0
2022-06-13 15:25:00,127.75,127.99,127.68,127.73,15842.0,122.925,123.156,122.8577,122.9058,15842.0
2022-06-13 15:30:00,127.7,127.74,127.43,127.6,17284.0,122.8769,122.9154,122.6171,122.7807,17284.0
2022-06-13 15:35:00,127.64,128.01,127.58,127.62,15645.0,122.8192,123.1752,122.7615,122.7999,15645.0
2022-06-13 15:40:00,127.63,127.67,127.12,127.18,22461.0,122.8096,122.8481,122.3188,122.3766,22461.0
2022-06-13 15:45:00,127.15,127.51,127.14,127.21,36154.0,122.3477,122.6941,122.3381,122.4054,36154.0
2022-06-13 15:50:00,127.24,127.53,126.92,127.49,49903.0,122.4343,122.7133,122.1264,122.6749,49903.0
2022-06-13 15:55:00,127.49,127.75,127.35,127.68,166197.0,122.6749,122.925,122.5401,122.8577,166197.0
2022-06-14 09:30:00,127.55,128.02,127.52,127.99,13377.0,122.7326,123.1848,122.7037,123.156,13377.0
2022-06-14 09:35:00,127.94,128.58,127.94,128.38,3780.0,123.1079,123.7237,123.1079,123.5312,3780.0
2022-06-14 09:40:00,128.12,128.42,127.99,128.07,7102.0,123.2811,123.5697,123.156,123.233,7102.0
2022-06-14 09:45:00,128.02,128.77,127.92,128.58,4980.0,123.1848,123.9065,123.0886,123.7237,4980.0
2022-06-14 09:50:00,128.61,128.61,128.23,128.46,4276.0,123.7526,123.7526,123.3869,123.6082,4276.0
2022-06-14 09:55:00,128.68,129.38,128.61,129.19,7784.0,123.8199,124.4935,123.7526,124.3107,7784.0
2022-06-14 10:00:00,129.16,129.28,128.34,128.42,23890.0,124.2818,124.3973,123.4928,123.5697,23890.0
2022-06-14 10:05:00,128.36,128.36,128.08,128.08,3834.0,123.512,123.512,123.2426,123.2426,3834.0
2022-06-14 10:10:00,127.89,128.15,127.74,128.07,4799.0,123.0598,123.3099,122.9154,123.233,4799.0
2022-06-14 10:15:00,127.94,128.03,127.66,127.68,4509.0,123.1079,123.1945,122.8384,122.8577,4509.0
2022-06-14 10:20:00,127.53,127.77,127.51,127.7,4826.0,122.7133,122.9443,122.6941,122.8769,4826.0
2022-06-14 10:25:00,127.6,127.73,127.49,127.58,4156.0,122.7807,122.9058,122.6749,122.7615,4156.0
2022-06-14 10:30:00,127.59,127.83,127.39,127.61,6333.0,122.7711,123.002,122.5786,122.7903,6333.0
2022-06-14 10:35:00,127.5,127.58,127.26,127.32,6740.0,122.6845,122.7615,122.4535,122.5113,6740.0
2022-06-14 10:40:00,127.37,127.53,127.19,127.36,6171.0,122.5594,122.7133,122.3862,122.5498,6171.0
2022-06-14 10:45:00,127.42,127.76,127.36,127.76,23170.0,122.6075,122.9347,122.5498,122.9347,23170.0
2022-06-14 10:50:00,127.78,127.95,127.67,127.75,8213.0,122.9539,123.1175,122.8481,122.925,8213.0
2022-06-14 10:55:00,127.66,127.71,127.5,127.58,5286.0,122.8384,122.8865,122.6845,122.7615,5286.0
2022-06-14 11:00:00,127.53,127.81,127.53,127.56,6314.0,122.7133,122.9828,122.7133,122.7422,6314.0
2022-06-14 11:05:00,127.53,127.53,126.8,126.91,15633.0,122.7133,122.7133,122.0109,122.1168,15633.0
2022-06-14 11:10:00,126.91,126.91,126.6,126.6,5019.0,122.1168,122.1168,121.8185,121.8185,5019.0
2022-06-14 11:15:00,126.58,126.63,126.24,126.28,16419.0,121.7992,121.8473,121.4721,121.5106,16419.0
2022-06-14 11:20:00,126.24,126.24,125.81,126.13,6924.0,121.4721,121.4721,121.0583,121.3662,6924.0
2022-06-14 11:25:00,126.21,126.49,126.19,126.34,9060.0,121.4432,121.7126,121.424,121.5683,9060.0
2022-06-14 11:30:00,126.38,126.53,126.19,126.53,4344.0,121.6068,121.7511,121.424,121.7511,4344.0
2022-06-14 11:35:00,126.6,126.78,126.34,126.34,3938.0,121.8185,121.9917,121.5683,121.5683,3938.0
2022-06-14 11:40:00,126.4,126.63,126.34,126.58,5072.0,121.626,121.8473,121.5683,121.7992,5072.0
2022-06-14 11:45:00,126.48,126.62,126.39,126.4,7605.0,121.703,121.8377,121.6164,121.626,7605.0
2022-06-14 11:50:00,126.36,126.78,126.34,126.65,14112.0,121.5875,121.9917,121.5683,121.8666,14112.0
2022-06-14 11:55:00,126.75,127.14,126.75,126.98,10198.0,121.9628,122.3381,121.9628,122.1841,10198.0
2022-06-14 12:00:00,127.0,127.0,126.63,126.78,6400.0,122.2034,122.2034,121.8473,121.9917,6400.0
2022-06-14 12:05:00,126.8,126.8,126.48,126.61,24105.0,122.0109,122.0109,121.703,121.8281,24105.0
2022-06-14 12:10:00,126.62,126.63,126.32,126.32,3527.0,121.8377,121.8473,121.549,121.549,3527.0
2022-06-14 12:15:00,126.16,126.58,126.15,126.58,7954.0,121.3951,121.7992,121.3855,121.7992,7954.0
2022-06-14 12:20:00,126.64,126.72,126.37,126.48,6155.0,121.857,121.9339,121.5972,121.703,6155.0
2022-06-14 12:25:00,126.51,126.68,126.42,126.67,7453.0,121.7319,121.8955,121.6453,121.8858,7453.0
2022-06-14 12:30:00,126.67,126.92,126.58,126.82,5992.0,121.8858,122.1264,121.7992,122.0302,5992.0
2022-06-14 12:35:00,126.8,126.88,126.63,126.64,3190.0,122.0109,122.0879,121.8473,121.857,3190.0
2022-06-14 12:40:00,126.7,126.82,126.67,126.82,3453.0,121.9147,122.0302,121.8858,122.0302,3453.0
2022-06-14 12:45:00,126.78,126.81,126.71,126.81,4710.0,121.9917,122.0205,121.9243,122.0205,4710.0
2022-06-14 12:50:00,126.8,126.85,126.7,126.71,2720.0,122.0109,122.059,121.9147,121.9243,2720.0
2022-06-14 12:55:00,126.78,126.9,126.62,126.73,4611.0,121.9917,122.1071,121.8377,121.9436,4611.0
2022-06-14 13:00:00,126.75,126.83,126.45,126.52,3270.0,121.9628,122.0398,121.6741,121.7415,3270.0
2022-06-14 13:05:00,126.53,126.81,126.51,126.81,4152.0,121.7511,122.0205,121.7319,122.0205,4152.0
2022-06-14 13:10:00,126.84,126.86,126.74,126.77,2008.0,122.0494,122.0687,121.9532,121.9821,2008.0
2022-06-14 13:15:00,126.84,127.39,126.83,127.33,6901.0,122.0494,122.5786,122.0398,122.5209,6901.0
2022-06-14 13:20:00,127.28,127.41,127.25,127.29,3076.0,122.4728,122.5979,122.4439,122.4824,3076.0
2022-06-14 13:25:00,127.22,127.26,127.1,127.11,3278.0,122.4151,122.4535,122.2996,122.3092,3278.0
2022-06-14 13:30:00,127.09,127.11,126.94,127.0,3543.0,122.29,122.3092,122.1456,122.2034,3543.0
2022-06-14 13:35:00,126.97,126.97,126.71,126.73,3507.0,122.1745,122.1745,121.9243,121.9436,3507.0
2022-06-14 13:40:00,126.64,126.77,126.39,126.5,10539.0,121.857,121.9821,121.6164,121.7222,10539.0
2022-06-14 13:45:00,126.54,126.64,126.35,126.56,4777.0,121.7607,121.857,121.5779,121.78,4777.0
2022-06-14 13:50:00,126.5,126.59,126.4,126.59,4516.0,121.7222,121.8089,121.626,121.8089,4516.0
2022-06-14 13:55:00,126.52,126.74,126.51,126.51,5445.0,121.7415,121.9532,121.7319,121.7319,5445.0
2022-06-14 14:00:00,126.53,126.63,126.45,126.58,5136.0,121.7511,121.8473,121.6741,121.7992,5136.0
2022-06-14 14:05:00,126.56,127.02,126.52,127.02,3803.0,121.78,122.2226,121.7415,122.2226,3803.0
2022-06-14 14:10:00,126.92,127.04,126.62,126.79,4859.0,122.1264,122.2419,121.8377,122.0013,4859.0
2022-06-14 14:15:00,126.84,126.97,126.77,126.94,3888.0,122.0494,122.1745,121.9821,122.1456,3888.0
2022-06-14 14:20:00,126.89,126.97,126.81,126.91,4017.0,122.0975,122.1745,122.0205,122.1168,4017.0
2022-06-14 14:25:00,126.84,126.96,126.75,126.95,3720.0,122.0494,122.1649,121.9628,122.1553,3720.0
2022-06-14 14:30:00,126.91,127.0,126.79,126.79,24042.0,122.1168,122.2034,122.0013,122.0013,24042.0
2022-06-14 14:35:00,126.77,127.0,126.77,126.98,3125.0,121.9821,122.2034,121.9821,122.1841,3125.0
2022-06-14 14:40:00,126.93,126.96,126.45,126.47,3685.0,122.136,122.1649,121.6741,121.6934,3685.0
2022-06-14 14:45:00,126.46,126.54,126.34,126.42,6875.0,121.6838,121.7607,121.5683,121.6453,6875.0
2022-06-14 14:50:00,126.42,126.51,126.34,126.39,4200.0,121.6453,121.7319,121.5683,121.6164,4200.0
2022-06-14 14:55:00,126.3,126.4,126.21,126.23,3605.0,121.5298,121.626,121.4432,121.4624,3605.0
2022-06-14 15:00:00,126.27,126.39,126.13,126.39,5735.0,121.5009,121.6164,121.3662,121.6164,5735.0
2022-06-14 15:05:00,126.33,126.34,125.96,125.96,5013.0,121.5587,121.5683,121.2026,121.2026,5013.0
2022-06-14 15:10:00,126.07,126.16,125.88,125.88,5178.0,121.3085,121.3951,121.1257,121.1257,5178.0
2022-06-14 15:15:00,125.91,125.91,125.52,125.55,17695.0,121.1545,121.1545,120.7793,120.8081,17695.0
2022-06-14 15:20:00,125.62,125.71,125.56,125.63,8050.0,120.8755,120.9621,120.8178,120.8851,8050.0
2022-06-14 15:25:00,125.61,126.09,125.61,126.09,6637.0,120.8659,121.3277,120.8659,121.3277,6637.0
2022-06-14 15:30:00,126.08,126.68,126.08,126.53,23220.0,121.3181,121.8955,121.3181,121.7511,23220.0
2022-06-14 15:35:00,126.55,127.2,126.54,127.09,22883.0,121.7704,122.3958,121.7607,122.29,22883.0
2022-06-14 15:40:00,127.08,127.27,126.73,126.79,16155.0,122.2803,122.4632,121.9436,122.0013,16155.0
2022-06-14 15:45:00,126.74,127.16,126.73,127.16,18855.0,121.9532,122.3573,121.9436,122.3573,18855.0
2022-06-14 15:50:00,127.15,127.15,126.58,126.72,21185.0,122.3477,122.3477,121.7992,121.9339,21185.0
2022-06-14 15:55:00,126.67,126.77,126.51,126.74,68981.0,121.8858,121.9821,121.7319,121.9532,68981.0
2022-06-15 09:30:00,127.79,128.89,127.39,128.77,13536.0,122.9635,124.022,122.5786,123.9065,13536.0
2022-06-15 09:35:00,128.71,128.71,128.05,128.05,4685.0,123.8488,123.8488,123.2137,123.2137,4685.0
2022-06-15 09:40:00,128.22,129.0,128.11,129.0,7589.0,123.3773,124.1278,123.2714,124.1278,7589.0
2022-06-15 09:45:00,128.91,129.15,128.49,129.15,8692.0,124.0412,124.2722,123.6371,124.2722,8692.0
2022-06-15 09:50:00,129.03,129.16,128.64,128.98,6907.0,124.1567,124.2818,123.7814,124.1086,6907.0
2022-06-15 09:55:00,128.84,129.12,128.81,128.92,5679.0,123.9739,124.2433,123.945,124.0508,5679.0
2022-06-15 10:00:00,128.96,129.31,128.92,128.95,6620.0,124.0893,124.4261,124.0508,124.0797,6620.0
2022-06-15 10:05:00,128.88,128.98,128.66,128.77,21969.0,124.0124,124.1086,123.8007,123.9065,21969.0
2022-06-15 10:10:00,128.76,129.34,128.75,128.97,26732.0,123.8969,124.455,123.8873,124.099,26732.0
2022-06-15 10:15:00,128.96,129.08,128.75,128.87,1300.0,124.0893,124.2048,123.8873,124.0027,1300.0
2022-06-15 10:20:00,128.76,128.77,128.52,128.56,5271.0,123.8969,123.9065,123.666,123.7044,5271.0
2022-06-15 10:25:00,128.59,128.59,128.21,128.27,13096.0,123.7333,123.7333,123.3677,123.4254,13096.0
2022-06-15 10:30:00,128.34,128.37,128.04,128.06,7035.0,123.4928,123.5216,123.2041,123.2233,7035.0
2022-06-15 10:35:00,128.16,128.38,128.06,128.34,6054.0,123.3196,123.5312,123.2233,123.4928,6054.0
2022-06-15 10:40:00,128.26,128.61,128.26,128.55,6420.0,123.4158,123.7526,123.4158,123.6948,6420.0
2022-06-15 10:45:00,128.49,128.54,128.34,128.48,2497.0,123.6371,123.6852,123.4928,123.6275,2497.0
2022-06-15 10:50:00,128.54,128.72,128.17,128.31,10474.0,123.6852,123.8584,123.3292,123.4639,10474.0
2022-06-15 10:55:00,128.22,128.53,128.16,128.48,8026.0,123.3773,123.6756,123.3196,123.6275,8026.0
2022-06-15 11:00:00,128.48,128.56,128.24,128.38,8866.0,123.6275,123.7044,123.3965,123.5312,8866.0
2022-06-15 11:05:00,128.35,128.35,128.06,128.17,3581.0,123.5024,123.5024,123.2233,123.3292,3581.0
2022-06-15 11:10:00,128.13,128.18,127.64,127.79,23518.0,123.2907,123.3388,122.8192,122.9635,23518.0
2022-06-15 11:15:00,127.7,127.81,127.47,127.49,4066.0,122.8769,122.9828,122.6556,122.6749,4066.0
2022-06-15 11:20:00,127.51,127.75,127.43,127.75,3822.0,122.6941,122.925,122.6171,122.925,3822.0
2022-06-15 11:25:00,127.76,127.8,127.68,127.77,4166.0,122.9347,122.9732,122.8577,122.9443,4166.0
2022-06-15 11:30:00,127.74,127.87,127.63,127.78,10949.0,122.9154,123.0405,122.8096,122.9539,10949.0
2022-06-15 11:35:00,127.69,127.79,127.63,127.68,1917.0,122.8673,122.9635,122.8096,122.8577,1917.0
2022-06-15 11:40:00,127.62,127.95,127.6,127.72,7619.0,122.7999,123.1175,122.7807,122.8962,7619.0
2022-06-15 11:45:00,127.8,127.84,127.61,127.84,20082.0,122.9732,123.0116,122.7903,123.0116,20082.0
2022-06-15 11:50:00,127.77,127.79,127.47,127.71,3597.0,122.9443,122.9635,122.6556,122.8865,3597.0
2022-06-15 11:55:00,127.74,127.92,127.74,127.83,2558.0,122.9154,123.0886,122.9154,123.002,2558.0
2022-06-15 12:00:00,127.84,127.94,127.73,127.75,3410.0,123.0116,123.1079,122.9058,122.925,3410.0
2022-06-15 12:05:00,127.73,127.73,127.53,127.63,5205.0,122.9058,122.9058,122.7133,122.8096,5205.0
2022-06-15 12:10:00,127.72,127.86,127.68,127.82,1728.0,122.8962,123.0309,122.8577,122.9924,1728.0
2022-06-15 12:15:00,127.88,127.96,127.69,127.76,7774.0,123.0501,123.1271,122.8673,122.9347,7774.0
2022-06-15 12:20:00,127.8,128.03,127.76,127.96,2825.0,122.9732,123.1945,122.9347,123.1271,2825.0
2022-06-15 12:25:00,127.97,128.02,127.95,127.98,3404.0,123.1367,123.1848,123.1175,123.1464,3404.0
2022-06-15 12:30:00,128.0,128.09,127.98,128.03,3344.0,123.1656,123.2522,123.1464,123.1945,3344.0
2022-06-15 12:35:00,128.01,128.02,127.87,127.93,6622.0,123.1752,123.1848,123.0405,123.0982,6622.0
2022-06-15 12:40:00,127.94,127.98,127.88,127.91,5718.0,123.1079,123.1464,123.0501,123.079,5718.0
2022-06-15 12:45:00,127.9,127.91,127.73,127.82,11575.0,123.0694,123.079,122.9058,122.9924,11575.0
2022-06-15 12:50:00,127.86,127.86,127.44,127.45,1118.0,123.0309,123.0309,122.6267,122.6364,1118.0
2022-06-15 12:55:00,127.44,127.54,127.44,127.44,3917.0,122.6267,122.723,122.6267,122.6267,3917.0
2022-06-15 13:00:00,127.37,127.77,127.36,127.7,1856.0,122.5594,122.9443,122.5498,122.8769,1856.0
2022-06-15 13:05:00,127.68,127.68,127.27,127.37,11183.0,122.8577,122.8577,122.4632,122.5594,11183.0
2022-06-15 13:10:00,127.41,127.56,127.41,127.44,5116.0,122.5979,122.7422,122.5979,122.6267,5116.0
2022-06-15 13:15:00,127.44,127.47,127.33,127.33,2071.0,122.6267,122.6556,122.5209,122.5209,2071.0
2022-06-15 13:20:00,127.34,127.5,127.34,127.44,12478.0,122.5305,122.6845,122.5305,122.6267,12478.0
2022-06-15 13:25:00,127.39,127.5,127.33,127.49,8406.0,122.5786,122.6845,122.5209,122.6749,8406.0
2022-06-15 13:30:00,127.43,127.69,127.43,127.65,4557.0,122.6171,122.8673,122.6171,122.8288,4557.0
2022-06-15 13:35:00,127.65,127.74,127.61,127.72,3542.0,122.8288,122.9154,122.7903,122.8962,3542.0
2022-06-15 13:40:00,127.75,128.04,127.74,127.81,6459.0,122.925,123.2041,122.9154,122.9828,6459.0
2022-06-15 13:45:00,127.79,127.95,127.77,127.8,3907.0,122.9635,123.1175,122.9443,122.9732,3907.0
2022-06-15 13:50:00,127.83,127.99,127.69,127.96,4260.0,123.002,123.156,122.8673,123.1271,4260.0
2022-06-15 13:55:00,128.1,128.42,128.05,128.1,7854.0,123.2618,123.5697,123.2137,123.2618,7854.0
2022-06-15 14:00:00,127.89,128.17,127.33,127.48,4568.0,123.0598,123.3292,122.5209,122.6652,4568.0
2022-06-15 14:05:00,127.45,127.75,126.85,127.25,3578.0,122.6364,122.925,122.059,122.4439,3578.0
2022-06-15 14:10:00,127.03,127.32,127.03,127.32,1701.0,122.2322,122.5113,122.2322,122.5113,1701.0
2022-06-15 14:15:00,127.17,127.77,127.16,127.73,2801.0,122.3669,122.9443,122.3573,122.9058,2801.0
2022-06-15 14:20:00,127.61,127.73,126.83,126.99,3228.0,122.7903,122.9058,122.0398,122.1937,3228.0
2022-06-15 14:25:00,127.17,127.27,126.9,126.9,2399.0,122.3669,122.4632,122.1071,122.1071,2399.0
2022-06-15 14:30:00,126.96,127.0,126.15,126.47,4249.0,122.1649,122.2034,121.3855,121.6934,4249.0
2022-06-15 14:35:00,126.44,127.92,126.44,127.81,6017.0,121.6645,123.0886,121.6645,122.9828,6017.0
2022-06-15 14:40:00,127.68,129.13,127.6,129.13,5565.0,122.8577,124.2529,122.7807,124.2529,5565.0
2022-06-15 14:45:00,129.3,129.43,128.77,128.83,5531.0,124.4165,124.5416,123.9065,123.9642,5531.0
2022-06-15 14:50:00,128.8,129.11,127.9,128.01,13011.0,123.9354,124.2337,123.0694,123.1752,13011.0
2022-06-15 14:55:00,128.3,128.3,127.65,128.04,2100.0,123.4543,123.4543,122.8288,123.2041,2100.0
2022-06-15 15:00:00,128.08,128.5,128.08,128.17,5474.0,123.2426,123.6467,123.2426,123.3292,5474.0
2022-06-15 15:05:00,128.36,128.46,128.06,128.39,5538.0,123.512,123.6082,123.2233,123.5409,5538.0
2022-06-15 15:10:00,128.34,128.5,127.75,128.02,4235.0,123.4928,123.6467,122.925,123.1848,4235.0
2022-06-15 15:15:00,128.01,128.11,127.69,127.98,12538.0,123.1752,123.2714,122.8673,123.1464,12538.0
2022-06-15 15:20:00,128.14,128.91,128.08,128.84,4505.0,123.3003,124.0412,123.2426,123.9739,4505.0
2022-06-15 15:25:00,128.8,129.25,128.79,129.23,12207.0,123.9354,124.3684,123.9258,124.3491,12207.0
2022-06-15 15:30:00,129.22,129.81,129.08,129.77,12120.0,124.3395,124.9072,124.2048,124.8687,12120.0
2022-06-15 15:35:00,129.77,129.87,128.85,128.91,19632.0,124.8687,124.965,123.9835,124.0412,19632.0
2022-06-15 15:40:00,128.87,128.9,128.23,128.23,12637.0,124.0027,124.0316,123.3869,123.3869,12637.0
2022-06-15 15:45:00,128.18,128.36,128.03,128.36,8505.0,123.3388,123.512,123.1945,123.512,8505.0
2022-06-15 15:50:00,128.31,128.31,127.61,127.73,31100.0,123.4639,123.4639,122.7903,122.9058,31100.0
2022-06-15 15:55:00,127.75,127.93,127.71,127.79,53195.0,122.925,123.0982,122.8865,122.9635,53195.0
2022-06-16 09:30:00,125.07,125.35,123.63,124.18,19772.0,120.3463,120.6157,118.9606,119.4899,19772.0
2022-06-16 09:35:00,124.2,124.2,123.31,123.88,7154.0,119.5091,119.5091,118.6527,119.2012,7154.0
2022-06-16 09:40:00,123.66,123.93,123.07,123.14,7595.0,118.9895,119.2493,118.4218,118.4892,7595.0
2022-06-16 09:45:00,123.21,123.9,123.16,123.69,4423.0,118.5565,119.2204,118.5084,119.0184,4423.0
2022-06-16 09:50:00,123.55,123.75,123.18,123.46,4425.0,118.8837,119.0761,118.5276,118.7971,4425.0
2022-06-16 09:55:00,123.42,123.67,123.26,123.48,7254.0,118.7586,118.9991,118.6046,118.8163,7254.0
2022-06-16 10:00:00,123.48,123.65,123.18,123.18,6948.0,118.8163,118.9799,118.5276,118.5276,6948.0
2022-06-16 10:05:00,123.11,123.49,122.89,123.45,5227.0,118.4603,118.8259,118.2486,118.7874,5227.0
2022-06-16 10:10:00,123.53,123.56,123.31,123.39,5171.0,118.8644,118.8933,118.6527,118.7297,5171.0
2022-06-16 10:15:00,123.27,123.49,122.81,122.81,9680.0,118.6142,118.8259,118.1716,118.1716,9680.0
2022-06-16 10:20:00,122.88,123.54,122.83,123.06,12001.0,118.239,118.874,118.1909,118.4122,12001.0
2022-06-16 10:25:00,123.13,123.38,122.88,123.33,8946.0,118.4795,118.7201,118.239,118.672,8946.0
2022-06-16 10:30:00,123.29,123.42,123.03,123.09,7506.0,118.6335,118.7586,118.3833,118.441,7506.0
2022-06-16 10:35:00,123.07,123.12,122.67,122.75,4310.0,118.4218,118.4699,118.0369,118.1139,4310.0
2022-06-16 10:40:00,122.54,122.56,121.96,121.96,12845.0,117.9118,117.9311,117.3537,117.3537,12845.0
2022-06-16 10:45:00,121.96,122.09,121.66,121.66,4311.0,117.3537,117.4788,117.0651,117.0651,4311.0
2022-06-16 10:50:00,121.64,121.93,121.57,121.93,7598.0,117.0458,117.3249,116.9784,117.3249,7598.0
2022-06-16 10:55:00,121.96,122.18,121.49,121.58,6023.0,117.3537,117.5654,116.9015,116.9881,6023.0
2022-06-16 11:00:00,121.6,122.0,121.6,121.81,4565.0,117.0073,117.3922,117.0073,117.2094,4565.0
2022-06-16 11:05:00,121.78,122.0,121.7,121.94,5013.0,117.1805,117.3922,117.1035,117.3345,5013.0
2022-06-16 11:10:00,121.99,122.35,121.96,122.23,6766.0,117.3826,117.729,117.3537,117.6135,6766.0
2022-06-16 11:15:00,122.23,122.52,122.21,122.31,4691.0,117.6135,117.8926,117.5943,117.6905,4691.0
2022-06-16 11:20:00,122.36,122.72,122.36,122.72,3777.0,117.7386,118.085,117.7386,118.085,3777.0
2022-06-16 11:25:00,122.64,123.3,122.56,122.89,9380.0,118.008,118.6431,117.9311,118.2486,9380.0
2022-06-16 11:30:00,122.92,123.14,122.76,122.88,9961.0,118.2775,118.4892,118.1235,118.239,9961.0
2022-06-16 11:35:00,122.84,123.17,122.83,123.12,3330.0,118.2005,118.518,118.1909,118.4699,3330.0
2022-06-16 11:40:00,123.11,123.26,122.78,122.93,14525.0,118.4603,118.6046,118.1427,118.2871,14525.0
2022-06-16 11:45:00,122.78,122.78,122.35,122.49,3879.0,118.1427,118.1427,117.729,117.8637,3879.0
2022-06-16 11:50:00,122.61,122.67,122.46,122.58,2510.0,117.9792,118.0369,117.8348,117.9503,2510.0
2022-06-16 11:55:00,122.61,122.88,122.55,122.8,5104.0,117.9792,118.239,117.9214,118.162,5104.0
2022-06-16 12:00:00,122.9,123.03,122.68,122.92,7064.0,118.2582,118.3833,118.0465,118.2775,7064.0
2022-06-16 12:05:00,122.9,122.99,122.77,122.77,5644.0,118.2582,118.3448,118.1331,118.1331,5644.0
2022-06-16 12:10:00,122.78,122.98,122.41,122.45,2506.0,118.1427,118.3352,117.7867,117.8252,2506.0
2022-06-16 12:15:00,122.5,122.73,122.5,122.55,2761.0,117.8733,118.0946,117.8733,117.9214,2761.0
2022-06-16 12:20:00,122.45,122.69,122.41,122.52,3644.0,117.8252,118.0561,117.7867,117.8926,3644.0
2022-06-16 12:25:00,122.58,122.91,122.51,122.91,5392.0,117.9503,118.2678,117.8829,118.2678,5392.0
2022-06-16 12:30:00,122.84,122.89,122.46,122.79,6488.0,118.2005,118.2486,117.8348,118.1524,6488.0
2022-06-16 12:35:00,122.51,122.66,122.42,122.65,2991.0,117.8829,118.0273,117.7963,118.0177,2991.0
2022-06-16 12:40:00,122.59,122.93,122.58,122.93,4463.0,117.9599,118.2871,117.9503,118.2871,4463.0
2022-06-16 12:45:00,122.92,123.05,122.77,122.93,5067.0,118.2775,118.4026,118.1331,118.2871,5067.0
2022-06-16 12:50:00,122.94,122.94,122.68,122.79,3005.0,118.2967,118.2967,118.0465,118.1524,3005.0
2022-06-16 12:55:00,122.66,122.8,122.61,122.8,4640.0,118.0273,118.162,117.9792,118.162,4640.0
2022-06-16 13:00:00,122.84,122.9,122.52,122.55,4434.0,118.2005,118.2582,117.8926,117.9214,4434.0
2022-06-16 13:05:00,122.58,123.27,122.58,123.06,4473.0,117.9503,118.6142,117.9503,118.4122,4473.0
2022-06-16 13:10:00,122.99,122.99,122.61,122.61,3206.0,118.3448,118.3448,117.9792,117.9792,3206.0
2022-06-16 13:15:00,122.56,122.56,122.3,122.3,3603.0,117.9311,117.9311,117.6809,117.6809,3603.0
2022-06-16 13:20:00,122.34,122.35,122.07,122.07,3421.0,117.7194,117.729,117.4596,117.4596,3421.0
2022-06-16 13:25:00,122.13,122.7,122.13,122.66,6405.0,117.5173,118.0658,117.5173,118.0273,6405.0
2022-06-16 13:30:00,122.59,122.76,122.48,122.67,3815.0,117.9599,118.1235,117.8541,118.0369,3815.0
2022-06-16 13:35:00,122.67,122.68,122.3,122.57,5326.0,118.0369,118.0465,117.6809,117.9407,5326.0
2022-06-16 13:40:00,122.52,122.59,122.03,122.03,3219.0,117.8926,117.9599,117.4211,117.4211,3219.0
2022-06-16 13:45:00,122.0,122.14,121.87,122.09,3790.0,117.3922,117.5269,117.2671,117.4788,3790.0
2022-06-16 13:50:00,122.08,122.21,121.97,122.13,6231.0,117.4692,117.5943,117.3633,117.5173,6231.0
2022-06-16 13:55:00,122.12,122.3,122.08,122.18,10255.0,117.5077,117.6809,117.4692,117.5654,10255.0
2022-06-16 14:00:00,122.14,122.5,122.11,122.42,6926.0,117.5269,117.8733,117.4981,117.7963,6926.0
2022-06-16 14:05:00,122.34,122.46,121.94,121.94,7786.0,117.7194,117.8348,117.3345,117.3345,7786.0
2022-06-16 14:10:00,121.9,121.9,121.63,121.84,4540.0,117.296,117.296,117.0362,117.2383,4540.0
2022-06-16 14:15:00,121.79,121.88,121.69,121.88,5017.0,117.1901,117.2767,117.0939,117.2767,5017.0
2022-06-16 14:20:00,121.79,121.82,121.5,121.52,4300.0,117.1901,117.219,116.9111,116.9303,4300.0
2022-06-16 14:25:00,121.5,121.62,121.41,121.48,5446.0,116.9111,117.0266,116.8245,116.8918,5446.0
2022-06-16 14:30:00,121.45,121.75,121.43,121.71,6944.0,116.863,117.1517,116.8437,117.1132,6944.0
2022-06-16 14:35:00,121.77,122.14,121.77,122.07,11424.0,117.1709,117.5269,117.1709,117.4596,11424.0
2022-06-16 14:40:00,122.16,122.45,122.12,122.12,8134.0,117.5462,117.8252,117.5077,117.5077,8134.0
2022-06-16 14:45:00,122.12,122.25,121.54,121.57,3989.0,117.5077,117.6328,116.9496,116.9784,3989.0
2022-06-16 14:50:00,121.6,121.7,121.43,121.49,5369.0,117.0073,117.1035,116.8437,116.9015,5369.0
2022-06-16 14:55:00,121.4,121.65,121.38,121.61,4356.0,116.8149,117.0554,116.7956,117.0169,4356.0
2022-06-16 15:00:00,121.58,122.25,121.58,122.1,10792.0,116.9881,117.6328,116.9881,117.4884,10792.0
2022-06-16 15:05:00,122.08,122.32,121.78,122.28,14085.0,117.4692,117.7001,117.1805,117.6616,14085.0
2022-06-16 15:10:00,122.22,122.53,121.79,122.0,10298.0,117.6039,117.9022,117.1901,117.3922,10298.0
2022-06-16 15:15:00,121.94,122.0,121.73,122.0,10429.0,117.3345,117.3922,117.1324,117.3922,10429.0
2022-06-16 15:20:00,122.05,122.25,122.03,122.13,12847.0,117.4403,117.6328,117.4211,117.5173,12847.0
2022-06-16 15:25:00,122.09,122.36,122.03,122.15,13493.0,117.4788,117.7386,117.4211,117.5365,13493.0
2022-06-16 15:30:00,122.09,122.35,121.84,121.84,26522.0,117.4788,117.729,117.2383,117.2383,26522.0
2022-06-16 15:35:00,121.85,122.04,121.77,121.86,18332.0,117.2479,117.4307,117.1709,117.2575,18332.0
2022-06-16 15:40:00,121.84,122.15,121.45,121.54,24277.0,117.2383,117.5365,116.863,116.9496,24277.0
2022-06-16 15:45:00,121.51,121.58,121.09,121.21,32691.0,116.9207,116.9881,116.5166,116.632,32691.0
2022-06-16 15:50:00,121.22,121.58,121.16,121.53,41700.0,116.6417,116.9881,116.5839,116.94,41700.0
2022-06-16 15:55:00,121.53,122.03,121.39,121.97,82653.0,116.94,117.4211,116.8052,117.3633,82653.0
2022-06-17 09:30:00,121.36,122.84,120.91,122.84,259278.0,116.7764,118.2005,116.3434,118.2005,259278.0
2022-06-17 09:35:00,122.85,123.06,122.37,122.51,5233.0,118.2101,118.4122,117.7482,117.8829,5233.0
2022-06-17 09:40:00,122.67,123.15,122.54,122.69,5588.0,118.0369,118.4988,117.9118,118.0561,5588.0
2022-06-17 09:45:00,122.37,122.79,121.95,122.08,8389.0,117.7482,118.1524,117.3441,117.4692,8389.0
2022-06-17 09:50:00,122.24,122.95,122.2,122.64,7334.0,117.6231,118.3063,117.5847,118.008,7334.0
2022-06-17 09:55:00,122.76,123.03,122.37,122.58,4831.0,118.1235,118.3833,117.7482,117.9503,4831.0
2022-06-17 10:00:00,122.55,122.59,122.15,122.4,6785.0,117.9214,117.9599,117.5365,117.7771,6785.0
2022-06-17 10:05:00,122.48,122.58,122.24,122.27,10899.0,117.8541,117.9503,117.6231,117.652,10899.0
2022-06-17 10:10:00,122.29,122.67,122.27,122.54,3315.0,117.6713,118.0369,117.652,117.9118,3315.0
2022-06-17 10:15:00,122.65,122.66,122.1,122.55,12282.0,118.0177,118.0273,117.4884,117.9214,12282.0
2022-06-17 10:20:00,122.52,122.62,122.0,122.03,5728.0,117.8926,117.9888,117.3922,117.4211,5728.0
2022-06-17 10:25:00,122.13,122.32,121.7,121.83,6898.0,117.5173,117.7001,117.1035,117.2286,6898.0
2022-06-17 10:30:00,121.83,121.93,121.38,121.54,4491.0,117.2286,117.3249,116.7956,116.9496,4491.0
2022-06-17 10:35:00,121.48,121.58,121.16,121.35,7001.0,116.8918,116.9881,116.5839,116.7668,7001.0
2022-06-17 10:40:00,121.33,121.56,121.29,121.44,5429.0,116.7475,116.9688,116.709,116.8534,5429.0
2022-06-17 10:45:00,121.41,121.41,120.76,120.86,6246.0,116.8245,116.8245,116.199,116.2953,6246.0
2022-06-17 10:50:00,120.78,121.12,120.64,121.07,6568.0,116.2183,116.5454,116.0836,116.4973,6568.0
2022-06-17 10:55:00,121.16,121.32,121.04,121.19,7426.0,116.5839,116.7379,116.4685,116.6128,7426.0
2022-06-17 11:00:00,121.08,121.56,120.75,121.34,12812.0,116.507,116.9688,116.1894,116.7571,12812.0
2022-06-17 11:05:00,121.36,121.87,121.34,121.87,6549.0,116.7764,117.2671,116.7571,117.2671,6549.0
2022-06-17 11:10:00,121.87,122.15,121.77,122.05,7128.0,117.2671,117.5365,117.1709,117.4403,7128.0
2022-06-17 11:15:00,121.94,122.33,121.94,122.33,2824.0,117.3345,117.7097,117.3345,117.7097,2824.0
2022-06-17 11:20:00,122.42,122.42,122.02,122.03,3535.0,117.7963,117.7963,117.4115,117.4211,3535.0
2022-06-17 11:25:00,122.11,122.69,122.06,122.45,5983.0,117.4981,118.0561,117.4499,117.8252,5983.0
2022-06-17 11:30:00,122.54,122.91,122.54,122.84,4020.0,117.9118,118.2678,117.9118,118.2005,4020.0
2022-06-17 11:35:00,122.82,122.82,122.3,122.46,5850.0,118.1812,118.1812,117.6809,117.8348,5850.0
2022-06-17 11:40:00,122.62,122.65,122.31,122.38,2506.0,117.9888,118.0177,117.6905,117.7579,2506.0
2022-06-17 11:45:00,122.2,122.32,122.13,122.32,1571.0,117.5847,117.7001,117.5173,117.7001,1571.0
2022-06-17 11:50:00,122.36,122.36,122.02,122.14,24358.0,117.7386,117.7386,117.4115,117.5269,24358.0
2022-06-17 11:55:00,122.12,122.12,121.82,121.89,9681.0,117.5077,117.5077,117.219,117.2864,9681.0
2022-06-17 12:00:00,121.78,121.78,121.3,121.51,6879.0,117.1805,117.1805,116.7186,116.9207,6879.0
2022-06-17 12:05:00,121.58,121.93,121.46,121.84,2754.0,116.9881,117.3249,116.8726,117.2383,2754.0
2022-06-17 12:10:00,121.97,122.0,121.66,121.76,5656.0,117.3633,117.3922,117.0651,117.1613,5656.0
2022-06-17 12:15:00,121.8,122.01,121.75,121.75,6769.0,117.1998,117.4018,117.1517,117.1517,6769.0
2022-06-17 12:20:00,121.71,122.09,121.71,122.04,4667.0,117.1132,117.4788,117.1132,117.4307,4667.0
2022-06-17 12:25:00,122.01,122.25,121.89,122.13,12866.0,117.4018,117.6328,117.2864,117.5173,12866.0
2022-06-17 12:30:00,122.12,122.32,122.03,122.25,4241.0,117.5077,117.7001,117.4211,117.6328,4241.0
2022-06-17 12:35:00,122.23,122.5,122.14,122.5,2019.0,117.6135,117.8733,117.5269,117.8733,2019.0
2022-06-17 12:40:00,122.51,122.53,122.23,122.5,4499.0,117.8829,117.9022,117.6135,117.8733,4499.0
2022-06-17 12:45:00,122.56,122.56,122.28,122.47,2313.0,117.9311,117.9311,117.6616,117.8445,2313.0
2022-06-17 12:50:00,122.42,122.45,121.96,122.08,5928.0,117.7963,117.8252,117.3537,117.4692,5928.0
2022-06-17 12:55:00,122.14,122.3,122.01,122.24,3606.0,117.5269,117.6809,117.4018,117.6231,3606.0
2022-06-17 13:00:00,122.21,122.53,122.15,122.52,3600.0,117.5943,117.9022,117.5365,117.8926,3600.0
2022-06-17 13:05:00,122.5,123.04,122.48,123.04,5701.0,117.8733,118.3929,117.8541,118.3929,5701.0
2022-06-17 13:10:00,123.04,123.34,122.96,123.26,3672.0,118.3929,118.6816,118.316,118.6046,3672.0
2022-06-17 13:15:00,123.17,123.21,122.99,123.12,3630.0,118.518,118.5565,118.3448,118.4699,3630.0
2022-06-17 13:20:00,123.07,123.22,122.94,123.22,8277.0,118.4218,118.5661,118.2967,118.5661,8277.0
2022-06-17 13:25:00,123.17,123.18,122.78,122.8,4507.0,118.518,118.5276,118.1427,118.162,4507.0
2022-06-17 13:30:00,122.81,122.89,122.71,122.84,6919.0,118.1716,118.2486,118.0754,118.2005,6919.0
2022-06-17 13:35:00,122.81,122.91,122.67,122.85,7773.0,118.1716,118.2678,118.0369,118.2101,7773.0
2022-06-17 13:40:00,122.84,123.0,122.78,123.0,4413.0,118.2005,118.3544,118.1427,118.3544,4413.0
2022-06-17 13:45:00,122.94,122.94,122.5,122.66,6353.0,118.2967,118.2967,117.8733,118.0273,6353.0
2022-06-17 13:50:00,122.79,122.93,122.78,122.93,4052.0,118.1524,118.2871,118.1427,118.2871,4052.0
2022-06-17 13:55:00,122.94,123.1,122.87,122.94,3821.0,118.2967,118.4507,118.2294,118.2967,3821.0
2022-06-17 14:00:00,122.93,123.16,122.85,123.16,6217.0,118.2871,118.5084,118.2101,118.5084,6217.0
2022-06-17 14:05:00,123.06,123.11,122.89,122.98,2926.0,118.4122,118.4603,118.2486,118.3352,2926.0
2022-06-17 14:10:00,122.98,123.03,122.87,123.03,6788.0,118.3352,118.3833,118.2294,118.3833,6788.0
2022-06-17 14:15:00,123.06,123.11,122.91,122.98,3497.0,118.4122,118.4603,118.2678,118.3352,3497.0
2022-06-17 14:20:00,123.0,123.09,122.92,122.98,5237.0,118.3544,118.441,118.2775,118.3352,5237.0
2022-06-17 14:25:00,122.83,122.93,122.77,122.77,3501.0,118.1909,118.2871,118.1331,118.1331,3501.0
2022-06-17 14:30:00,122.53,122.53,122.07,122.18,10168.0,117.9022,117.9022,117.4596,117.5654,10168.0
2022-06-17 14:35:00,122.17,122.69,122.12,122.67,11321.0,117.5558,118.0561,117.5077,118.0369,11321.0
2022-06-17 14:40:00,122.85,122.86,122.53,122.53,5200.0,118.2101,118.2197,117.9022,117.9022,5200.0
2022-06-17 14:45:00,122.53,122.68,122.47,122.68,5563.0,117.9022,118.0465,117.8445,118.0465,5563.0
2022-06-17 14:50:00,122.61,122.62,122.36,122.38,4966.0,117.9792,117.9888,117.7386,117.7579,4966.0
2022-06-17 14:55:00,122.39,122.48,122.19,122.26,8101.0,117.7675,117.8541,117.575,117.6424,8101.0
2022-06-17 15:00:00,122.27,122.4,122.13,122.15,11992.0,117.652,117.7771,117.5173,117.5365,11992.0
2022-06-17 15:05:00,122.18,122.28,121.99,121.99,4935.0,117.5654,117.6616,117.3826,117.3826,4935.0
2022-06-17 15:10:00,122.02,122.02,121.52,121.69,7450.0,117.4115,117.4115,116.9303,117.0939,7450.0
2022-06-17 15:15:00,121.65,121.97,121.55,121.8,13959.0,117.0554,117.3633,116.9592,117.1998,13959.0
2022-06-17 15:20:00,121.81,122.35,121.81,122.28,8316.0,117.2094,117.729,117.2094,117.6616,8316.0
2022-06-17 15:25:00,122.31,122.49,122.2,122.4,9174.0,117.6905,117.8637,117.5847,117.7771,9174.0
2022-06-17 15:30:00,122.33,122.4,122.05,122.19,16407.0,117.7097,117.7771,117.4403,117.575,16407.0
2022-06-17 15:35:00,122.2,122.37,122.08,122.23,12332.0,117.5847,117.7482,117.4692,117.6135,12332.0
2022-06-17 15:40:00,122.22,122.24,121.57,121.64,14055.0,117.6039,117.6231,116.9784,117.0458,14055.0
2022-06-17 15:45:00,121.59,121.69,121.44,121.48,37285.0,116.9977,117.0939,116.8534,116.8918,37285.0
2022-06-17 15:50:00,121.44,121.47,120.96,120.96,69350.0,116.8534,116.8822,116.3915,116.3915,69350.0
2022-06-17 15:55:00,120.94,121.28,120.88,120.97,87561.0,116.3722,116.6994,116.3145,116.4011,87561.0
2022-06-21 09:30:00,122.57,123.19,122.01,122.43,42655.0,117.9407,118.5373,117.4018,117.806,42655.0
2022-06-21 09:35:00,122.4,122.6,122.05,122.09,28971.0,117.7771,117.9695,117.4403,117.4788,28971.0
2022-06-21 09:40:00,122.16,122.39,122.02,122.27,16004.0,117.5462,117.7675,117.4115,117.652,16004.0
2022-06-21 09:45:00,122.2,122.26,122.03,122.11,21202.0,117.5847,117.6424,117.4211,117.4981,21202.0
2022-06-21 09:50:00,122.1,122.45,122.08,122.27,18402.0,117.4884,117.8252,117.4692,117.652,18402.0
2022-06-21 09:55:00,122.45,123.25,122.39,123.12,24786.0,117.8252,118.595,117.7675,118.4699,24786.0
2022-06-21 10:00:00,123.21,123.32,123.03,123.2,15871.0,118.5565,118.6624,118.3833,118.5469,15871.0
2022-06-21 10:05:00,123.24,123.66,123.24,123.57,16124.0,118.5854,118.9895,118.5854,118.9029,16124.0
2022-06-21 10:10:00,123.64,123.78,123.36,123.75,15288.0,118.9703,119.105,118.7008,119.0761,15288.0
2022-06-21 10:15:00,123.78,124.17,123.78,123.82,11702.0,119.105,119.4803,119.105,119.1435,11702.0
2022-06-21 10:20:00,123.77,123.99,123.56,123.86,10407.0,119.0954,119.307,118.8933,119.182,10407.0
2022-06-21 10:25:00,123.86,123.99,123.73,123.81,10401.0,119.182,119.307,119.0569,119.1338,10401.0
2022-06-21 10:30:00,123.77,123.9,123.61,123.63,13792.0,119.0954,119.2204,118.9414,118.9606,13792.0
2022-06-21 10:35:00,123.62,123.93,123.56,123.93,3300.0,118.951,119.2493,118.8933,119.2493,3300.0
2022-06-21 10:40:00,123.99,124.02,123.72,123.73,4630.0,119.307,119.3359,119.0472,119.0569,4630.0
2022-06-21 10:45:00,123.73,123.9,123.65,123.89,4966.0,119.0569,119.2204,118.9799,119.2108,4966.0
2022-06-21 10:50:00,123.89,123.9,123.72,123.74,4939.0,119.2108,119.2204,119.0472,119.0665,4939.0
2022-06-21 10:55:00,123.79,123.94,123.73,123.9,6783.0,119.1146,119.2589,119.0569,119.2204,6783.0
2022-06-21 11:00:00,123.91,123.95,123.72,123.72,5073.0,119.2301,119.2686,119.0472,119.0472,5073.0
2022-06-21 11:05:00,123.67,123.7,123.43,123.43,3224.0,118.9991,119.028,118.7682,118.7682,3224.0
2022-06-21 11:10:00,123.47,123.47,123.11,123.11,4254.0,118.8067,118.8067,118.4603,118.4603,4254.0
2022-06-21 11:15:00,123.01,123.19,122.94,122.99,6491.0,118.3641,118.5373,118.2967,118.3448,6491.0
2022-06-21 11:20:00,123.09,123.09,122.82,122.93,2724.0,118.441,118.441,118.1812,118.2871,2724.0
2022-06-21 11:25:00,122.86,123.12,122.8,123.05,8093.0,118.2197,118.4699,118.162,118.4026,8093.0
2022-06-21 11:30:00,123.13,123.29,123.09,123.26,6073.0,118.4795,118.6335,118.441,118.6046,6073.0
2022-06-21 11:35:00,123.34,123.4,123.09,123.19,5862.0,118.6816,118.7393,118.441,118.5373,5862.0
2022-06-21 11:40:00,123.19,123.32,123.12,123.23,7243.0,118.5373,118.6624,118.4699,118.5758,7243.0
2022-06-21 11:45:00,123.19,123.47,123.05,123.47,5704.0,118.5373,118.8067,118.4026,118.8067,5704.0
2022-06-21 11:50:00,123.47,123.5,123.15,123.19,17829.0,118.8067,118.8356,118.4988,118.5373,17829.0
2022-06-21 11:55:00,123.2,123.27,122.96,122.96,2988.0,118.5469,118.6142,118.316,118.316,2988.0
2022-06-21 12:00:00,122.91,123.19,122.91,123.19,14093.0,118.2678,118.5373,118.2678,118.5373,14093.0
2022-06-21 12:05:00,123.15,123.36,123.13,123.28,8812.0,118.4988,118.7008,118.4795,118.6239,8812.0
2022-06-21 12:10:00,123.29,123.36,122.98,123.09,6886.0,118.6335,118.7008,118.3352,118.441,6886.0
2022-06-21 12:15:00,123.13,123.15,122.99,123.08,10981.0,118.4795,118.4988,118.3448,118.4314,10981.0
2022-06-21 12:20:00,123.13,123.15,122.99,123.12,3400.0,118.4795,118.4988,118.3448,118.4699,3400.0
2022-06-21 12:25:00,123.11,123.4,123.11,123.36,4849.0,118.4603,118.7393,118.4603,118.7008,4849.0
2022-06-21 12:30:00,123.37,123.5,123.25,123.25,6541.0,118.7105,118.8356,118.595,118.595,6541.0
2022-06-21 12:35:00,123.26,123.43,123.23,123.33,5528.0,118.6046,118.7682,118.5758,118.672,5528.0
2022-06-21 12:40:00,123.37,123.38,123.19,123.26,2700.0,118.7105,118.7201,118.5373,118.6046,2700.0
2022-06-21 12:45:00,123.27,123.28,123.0,123.05,5374.0,118.6142,118.6239,118.3544,118.4026,5374.0
2022-06-21 12:50:00,123.08,123.19,123.01,123.19,7395.0,118.4314,118.5373,118.3641,118.5373,7395.0
2022-06-21 12:55:00,123.2,123.44,123.19,123.4,4481.0,118.5469,118.7778,118.5373,118.7393,4481.0
2022-06-21 13:00:00,123.42,123.59,123.38,123.38,6137.0,118.7586,118.9222,118.7201,118.7201,6137.0
2022-06-21 13:05:00,123.36,123.36,123.16,123.26,4416.0,118.7008,118.7008,118.5084,118.6046,4416.0
2022-06-21 13:10:00,123.28,123.28,123.12,123.13,4545.0,118.6239,118.6239,118.4699,118.4795,4545.0
2022-06-21 13:15:00,123.1,123.11,122.84,122.9,4864.0,118.4507,118.4603,118.2005,118.2582,4864.0
2022-06-21 13:20:00,122.9,122.96,122.85,122.91,4187.0,118.2582,118.316,118.2101,118.2678,4187.0
2022-06-21 13:25:00,122.96,122.96,122.73,122.73,3766.0,118.316,118.316,118.0946,118.0946,3766.0
2022-06-21 13:30:00,122.77,123.05,122.77,123.05,7891.0,118.1331,118.4026,118.1331,118.4026,7891.0
2022-06-21 13:35:00,123.02,123.16,123.01,123.09,6898.0,118.3737,118.5084,118.3641,118.441,6898.0
2022-06-21 13:40:00,123.03,123.06,122.79,123.06,8344.0,118.3833,118.4122,118.1524,118.4122,8344.0
2022-06-21 13:45:00,123.04,123.04,122.84,122.88,4346.0,118.3929,118.3929,118.2005,118.239,4346.0
2022-06-21 13:50:00,122.86,122.9,122.63,122.67,7263.0,118.2197,118.2582,117.9984,118.0369,7263.0
2022-06-21 13:55:00,122.64,122.7,122.54,122.59,9612.0,118.008,118.0658,117.9118,117.9599,9612.0
2022-06-21 14:00:00,122.59,122.69,122.41,122.45,7951.0,117.9599,118.0561,117.7867,117.8252,7951.0
2022-06-21 14:05:00,122.48,122.72,122.47,122.72,7625.0,117.8541,118.085,117.8445,118.085,7625.0
2022-06-21 14:10:00,122.94,123.06,122.82,122.83,4791.0,118.2967,118.4122,118.1812,118.1909,4791.0
2022-06-21 14:15:00,122.79,123.07,122.73,122.93,15081.0,118.1524,118.4218,118.0946,118.2871,15081.0
2022-06-21 14:20:00,122.96,123.15,122.94,123.14,9098.0,118.316,118.4988,118.2967,118.4892,9098.0
2022-06-21 14:25:00,123.11,123.38,123.11,123.37,23599.0,118.4603,118.7201,118.4603,118.7105,23599.0
2022-06-21 14:30:00,123.46,123.66,123.3,123.59,27522.0,118.7971,118.9895,118.6431,118.9222,27522.0
2022-06-21 14:35:00,123.56,123.61,123.45,123.5,17637.0,118.8933,118.9414,118.7874,118.8356,17637.0
2022-06-21 14:40:00,123.49,123.78,123.47,123.63,12786.0,118.8259,119.105,118.8067,118.9606,12786.0
2022-06-21 14:45:00,123.62,123.65,123.46,123.52,7472.0,118.951,118.9799,118.7971,118.8548,7472.0
2022-06-21 14:50:00,123.54,123.92,123.54,123.92,7910.0,118.874,119.2397,118.874,119.2397,7910.0
2022-06-21 14:55:00,123.95,124.09,123.92,124.06,11252.0,119.2686,119.4033,119.2397,119.3744,11252.0
2022-06-21 15:00:00,124.06,124.19,123.95,124.19,11072.0,119.3744,119.4995,119.2686,119.4995,11072.0
2022-06-21 15:05:00,124.19,124.28,124.16,124.25,6126.0,119.4995,119.5861,119.4706,119.5572,6126.0
2022-06-21 15:10:00,124.29,124.39,124.2,124.39,12080.0,119.5957,119.6919,119.5091,119.6919,12080.0
2022-06-21 15:15:00,124.39,124.48,124.21,124.21,25075.0,119.6919,119.7785,119.5187,119.5187,25075.0
2022-06-21 15:20:00,124.19,124.4,124.19,124.4,18080.0,119.4995,119.7016,119.4995,119.7016,18080.0
2022-06-21 15:25:00,124.35,124.37,124.25,124.31,16198.0,119.6535,119.6727,119.5572,119.615,16198.0
2022-06-21 15:30:00,124.33,124.44,124.27,124.44,18990.0,119.6342,119.7401,119.5765,119.7401,18990.0
2022-06-21 15:35:00,124.46,124.54,124.35,124.49,23695.0,119.7593,119.8363,119.6535,119.7882,23695.0
2022-06-21 15:40:00,124.48,124.57,124.35,124.57,22582.0,119.7785,119.8651,119.6535,119.8651,22582.0
2022-06-21 15:45:00,124.58,124.77,124.37,124.67,61353.0,119.8748,120.0576,119.6727,119.9614,61353.0
2022-06-21 15:50:00,124.68,124.77,124.41,124.42,69520.0,119.971,120.0576,119.7112,119.7208,69520.0
2022-06-21 15:55:00,124.39,124.39,124.1,124.17,56361.0,119.6919,119.6919,119.4129,119.4803,56361.0
2022-06-22 09:30:00,122.37,123.6,122.08,122.66,39663.0,117.7482,118.9318,117.4692,118.0273,39663.0
2022-06-22 09:35:00,122.67,122.88,122.41,122.88,21135.0,118.0369,118.239,117.7867,118.239,21135.0
2022-06-22 09:40:00,122.76,123.0,122.48,122.87,33691.0,118.1235,118.3544,117.8541,118.2294,33691.0
2022-06-22 09:45:00,122.84,123.18,122.68,123.11,13759.0,118.2005,118.5276,118.0465,118.4603,13759.0
2022-06-22 09:50:00,122.98,123.78,122.73,123.78,13739.0,118.3352,119.105,118.0946,119.105,13739.0
2022-06-22 09:55:00,123.82,123.9,123.22,123.26,12421.0,119.1435,119.2204,118.5661,118.6046,12421.0
2022-06-22 10:00:00,123.12,123.55,122.91,122.91,22927.0,118.4699,118.8837,118.2678,118.2678,22927.0
2022-06-22 10:05:00,122.77,122.97,122.41,122.94,9402.0,118.1331,118.3256,117.7867,118.2967,9402.0
2022-06-22 10:10:00,122.97,123.46,122.76,123.44,18088.0,118.3256,118.7971,118.1235,118.7778,18088.0
2022-06-22 10:15:00,123.46,123.86,123.25,123.86,6890.0,118.7971,119.182,118.595,119.182,6890.0
2022-06-22 10:20:00,123.82,124.14,123.64,124.13,8961.0,119.1435,119.4514,118.9703,119.4418,8961.0
2022-06-22 10:25:00,124.09,124.15,123.84,123.98,15397.0,119.4033,119.461,119.1627,119.2974,15397.0
2022-06-22 10:30:00,123.99,124.16,123.86,124.09,18552.0,119.307,119.4706,119.182,119.4033,18552.0
2022-06-22 10:35:00,124.09,124.56,124.04,124.45,12838.0,119.4033,119.8555,119.3552,119.7497,12838.0
2022-06-22 10:40:00,124.5,124.54,124.21,124.43,6676.0,119.7978,119.8363,119.5187,119.7304,6676.0
2022-06-22 10:45:00,124.44,124.44,124.17,124.4,10374.0,119.7401,119.7401,119.4803,119.7016,10374.0
2022-06-22 10:50:00,124.45,124.45,124.24,124.25,11672.0,119.7497,119.7497,119.5476,119.5572,11672.0
2022-06-22 10:55:00,124.29,124.4,124.17,124.29,17214.0,119.5957,119.7016,119.4803,119.5957,17214.0
2022-06-22 11:00:00,124.29,124.36,124.16,124.28,19205.0,119.5957,119.6631,119.4706,119.5861,19205.0
2022-06-22 11:05:00,124.27,124.49,124.21,124.34,8680.0,119.5765,119.7882,119.5187,119.6438,8680.0
2022-06-22 11:10:00,124.3,124.6,124.3,124.47,5721.0,119.6053,119.894,119.6053,119.7689,5721.0
2022-06-22 11:15:00,124.54,124.85,124.54,124.85,10766.0,119.8363,120.1346,119.8363,120.1346,10766.0
2022-06-22 11:20:00,124.77,124.91,124.7,124.84,5441.0,120.0576,120.1923,119.9902,120.1249,5441.0
2022-06-22 11:25:00,124.83,125.35,124.82,125.32,13459.0,120.1153,120.6157,120.1057,120.5868,13459.0
2022-06-22 11:30:00,125.3,125.51,125.22,125.22,6290.0,120.5676,120.7696,120.4906,120.4906,6290.0
2022-06-22 11:35:00,125.21,125.26,125.0,125.1,3796.0,120.481,120.5291,120.2789,120.3751,3796.0
2022-06-22 11:40:00,125.09,125.32,124.92,124.98,16599.0,120.3655,120.5868,120.2019,120.2597,16599.0
2022-06-22 11:45:00,125.02,125.18,124.86,125.18,8661.0,120.2981,120.4521,120.1442,120.4521,8661.0
2022-06-22 11:50:00,125.31,125.31,124.85,125.02,4842.0,120.5772,120.5772,120.1346,120.2981,4842.0
2022-06-22 11:55:00,125.0,125.05,124.84,124.91,6230.0,120.2789,120.327,120.1249,120.1923,6230.0
2022-06-22 12:00:00,124.94,125.17,124.74,124.77,5233.0,120.2212,120.4425,120.0287,120.0576,5233.0
2022-06-22 12:05:00,124.72,124.84,124.61,124.82,6373.0,120.0095,120.1249,119.9036,120.1057,6373.0
2022-06-22 12:10:00,124.84,125.24,124.84,125.09,27219.0,120.1249,120.5098,120.1249,120.3655,27219.0
2022-06-22 12:15:00,125.06,125.28,124.96,125.28,25196.0,120.3366,120.5483,120.2404,120.5483,25196.0
2022-06-22 12:20:00,125.24,125.25,124.96,124.97,3253.0,120.5098,120.5195,120.2404,120.25,3253.0
2022-06-22 12:25:00,124.94,124.98,124.85,124.9,3232.0,120.2212,120.2597,120.1346,120.1827,3232.0
2022-06-22 12:30:00,124.9,124.96,124.67,124.81,7516.0,120.1827,120.2404,119.9614,120.0961,7516.0
2022-06-22 12:35:00,124.88,124.99,124.72,124.72,3715.0,120.1634,120.2693,120.0095,120.0095,3715.0
2022-06-22 12:40:00,124.73,124.91,124.7,124.91,7590.0,120.0191,120.1923,119.9902,120.1923,7590.0
2022-06-22 12:45:00,124.89,124.9,124.82,124.85,3790.0,120.1731,120.1827,120.1057,120.1346,3790.0
2022-06-22 12:50:00,124.85,124.99,124.77,124.99,3928.0,120.1346,120.2693,120.0576,120.2693,3928.0
2022-06-22 12:55:00,124.98,125.05,124.81,125.05,3200.0,120.2597,120.327,120.0961,120.327,3200.0
2022-06-22 13:00:00,125.06,125.08,124.76,124.84,4856.0,120.3366,120.3559,120.048,120.1249,4856.0
2022-06-22 13:05:00,124.83,125.0,124.83,124.98,5753.0,120.1153,120.2789,120.1153,120.2597,5753.0
2022-06-22 13:10:00,125.0,125.1,124.96,125.06,3402.0,120.2789,120.3751,120.2404,120.3366,3402.0
2022-06-22 13:15:00,125.06,125.32,125.05,125.32,2202.0,120.3366,120.5868,120.327,120.5868,2202.0
2022-06-22 13:20:00,125.31,125.4,125.15,125.23,6083.0,120.5772,120.6638,120.4232,120.5002,6083.0
2022-06-22 13:25:00,125.25,125.33,125.15,125.18,3414.0,120.5195,120.5964,120.4232,120.4521,3414.0
2022-06-22 13:30:00,125.22,125.22,125.03,125.04,2604.0,120.4906,120.4906,120.3078,120.3174,2604.0
2022-06-22 13:35:00,125.0,125.19,124.9,125.19,6776.0,120.2789,120.4617,120.1827,120.4617,6776.0
2022-06-22 13:40:00,125.2,125.22,125.09,125.17,5762.0,120.4713,120.4906,120.3655,120.4425,5762.0
2022-06-22 13:45:00,125.15,125.27,125.09,125.22,4446.0,120.4232,120.5387,120.3655,120.4906,4446.0
2022-06-22 13:50:00,125.2,125.26,125.06,125.11,7868.0,120.4713,120.5291,120.3366,120.3847,7868.0
2022-06-22 13:55:00,125.08,125.2,125.06,125.18,3533.0,120.3559,120.4713,120.3366,120.4521,3533.0
2022-06-22 14:00:00,125.21,125.29,125.09,125.24,4965.0,120.481,120.558,120.3655,120.5098,4965.0
2022-06-22 14:05:00,125.3,125.69,125.27,125.68,13998.0,120.5676,120.9428,120.5387,120.9332,13998.0
2022-06-22 14:10:00,125.67,125.69,125.47,125.57,5000.0,120.9236,120.9428,120.7312,120.8274,5000.0
2022-06-22 14:15:00,125.55,125.62,125.45,125.48,4937.0,120.8081,120.8755,120.7119,120.7408,4937.0
2022-06-22 14:20:00,125.47,125.55,125.3,125.51,7683.0,120.7312,120.8081,120.5676,120.7696,7683.0
2022-06-22 14:25:00,125.5,125.5,125.29,125.34,5786.0,120.76,120.76,120.558,120.6061,5786.0
2022-06-22 14:30:00,125.36,125.46,125.34,125.46,8006.0,120.6253,120.7215,120.6061,120.7215,8006.0
2022-06-22 14:35:00,125.47,125.47,125.36,125.41,5779.0,120.7312,120.7312,120.6253,120.6734,5779.0
2022-06-22 14:40:00,125.36,125.45,125.22,125.22,4748.0,120.6253,120.7119,120.4906,120.4906,4748.0
2022-06-22 14:45:00,125.22,125.28,125.04,125.07,5799.0,120.4906,120.5483,120.3174,120.3463,5799.0
2022-06-22 14:50:00,125.03,125.1,124.99,125.1,6798.0,120.3078,120.3751,120.2693,120.3751,6798.0
2022-06-22 14:55:00,125.13,125.26,125.12,125.22,8185.0,120.404,120.5291,120.3944,120.4906,8185.0
2022-06-22 15:00:00,125.25,125.61,125.13,125.61,16611.0,120.5195,120.8659,120.404,120.8659,16611.0
2022-06-22 15:05:00,125.65,125.71,125.42,125.42,7382.0,120.9044,120.9621,120.683,120.683,7382.0
2022-06-22 15:10:00,125.39,125.47,125.25,125.39,7702.0,120.6542,120.7312,120.5195,120.6542,7702.0
2022-06-22 15:15:00,125.39,125.53,125.39,125.41,6170.0,120.6542,120.7889,120.6542,120.6734,6170.0
2022-06-22 15:20:00,125.39,125.52,125.34,125.5,8534.0,120.6542,120.7793,120.6061,120.76,8534.0
2022-06-22 15:25:00,125.47,125.48,125.1,125.16,5211.0,120.7312,120.7408,120.3751,120.4329,5211.0
2022-06-22 15:30:00,125.13,125.3,125.05,125.23,15189.0,120.404,120.5676,120.327,120.5002,15189.0
2022-06-22 15:35:00,125.21,125.28,125.17,125.23,20334.0,120.481,120.5483,120.4425,120.5002,20334.0
2022-06-22 15:40:00,125.21,125.48,125.18,125.44,28663.0,120.481,120.7408,120.4521,120.7023,28663.0
2022-06-22 15:45:00,125.42,125.53,125.17,125.28,53413.0,120.683,120.7889,120.4425,120.5483,53413.0
2022-06-22 15:50:00,125.21,125.3,124.89,125.29,42756.0,120.481,120.5676,120.1731,120.558,42756.0
2022-06-22 15:55:00,125.27,125.29,124.91,124.91,87925.0,120.5387,120.558,120.1923,120.1923,87925.0
2022-06-23 09:30:00,124.59,125.64,124.59,125.38,16032.0,119.8844,120.8947,119.8844,120.6446,16032.0
2022-06-23 09:35:00,125.61,125.9,125.3,125.7,9702.0,120.8659,121.1449,120.5676,120.9525,9702.0
2022-06-23 09:40:00,125.56,126.02,125.41,125.66,11494.0,120.8178,121.2604,120.6734,120.914,11494.0
2022-06-23 09:45:00,125.71,125.84,125.22,125.59,12709.0,120.9621,121.0872,120.4906,120.8466,12709.0
2022-06-23 09:50:00,125.58,125.67,125.19,125.19,16727.0,120.837,120.9236,120.4617,120.4617,16727.0
2022-06-23 09:55:00,125.01,125.74,125.01,125.73,10195.0,120.2885,120.991,120.2885,120.9813,10195.0
2022-06-23 10:00:00,125.86,125.87,125.45,125.68,26661.0,121.1064,121.116,120.7119,120.9332,26661.0
2022-06-23 10:05:00,125.62,125.62,125.02,125.02,7543.0,120.8755,120.8755,120.2981,120.2981,7543.0
2022-06-23 10:10:00,125.01,125.32,124.85,124.94,14571.0,120.2885,120.5868,120.1346,120.2212,14571.0
2022-06-23 10:15:00,124.83,124.96,124.63,124.8,26134.0,120.1153,120.2404,119.9229,120.0865,26134.0
2022-06-23 10:20:00,124.77,125.22,124.77,125.09,9226.0,120.0576,120.4906,120.0576,120.3655,9226.0
2022-06-23 10:25:00,125.01,125.06,124.75,124.9,13597.0,120.2885,120.3366,120.0383,120.1827,13597.0
2022-06-23 10:30:00,124.96,125.13,124.7,124.85,9577.0,120.2404,120.404,119.9902,120.1346,9577.0
2022-06-23 10:35:00,124.75,125.09,124.63,124.96,11119.0,120.0383,120.3655,119.9229,120.2404,11119.0
2022-06-23 10:40:00,125.0,125.22,124.67,124.68,7711.0,120.2789,120.4906,119.9614,119.971,7711.0
2022-06-23 10:45:00,124.7,125.1,124.7,124.92,9367.0,119.9902,120.3751,119.9902,120.2019,9367.0
2022-06-23 10:50:00,124.94,125.0,124.72,124.84,5587.0,120.2212,120.2789,120.0095,120.1249,5587.0
2022-06-23 10:55:00,124.87,125.12,124.87,124.93,7548.0,120.1538,120.3944,120.1538,120.2115,7548.0
2022-06-23 11:00:00,124.89,124.94,124.66,124.66,9268.0,120.1731,120.2212,119.9517,119.9517,9268.0
2022-06-23 11:05:00,124.63,124.83,124.61,124.78,3779.0,119.9229,120.1153,119.9036,120.0672,3779.0
2022-06-23 11:10:00,124.79,125.03,124.61,125.0,9055.0,120.0768,120.3078,119.9036,120.2789,9055.0
2022-06-23 11:15:00,125.03,125.03,124.75,124.81,5553.0,120.3078,120.3078,120.0383,120.0961,5553.0
2022-06-23 11:20:00,124.87,125.02,124.78,124.84,7710.0,120.1538,120.2981,120.0672,120.1249,7710.0
2022-06-23 11:25:00,124.84,124.97,124.83,124.88,4322.0,120.1249,120.25,120.1153,120.1634,4322.0
2022-06-23 11:30:00,124.9,124.98,124.56,124.61,16097.0,120.1827,120.2597,119.8555,119.9036,16097.0
2022-06-23 11:35:00,124.62,124.68,124.44,124.54,7667.0,119.9133,119.971,119.7401,119.8363,7667.0
2022-06-23 11:40:00,124.49,124.86,124.48,124.82,4731.0,119.7882,120.1442,119.7785,120.1057,4731.0
2022-06-23 11:45:00,124.83,125.06,124.76,125.06,4370.0,120.1153,120.3366,120.048,120.3366,4370.0
2022-06-23 11:50:00,125.09,125.1,124.97,124.97,5078.0,120.3655,120.3751,120.25,120.25,5078.0
2022-06-23 11:55:00,124.95,124.95,124.65,124.67,4955.0,120.2308,120.2308,119.9421,119.9614,4955.0
2022-06-23 12:00:00,124.54,124.54,124.17,124.17,3026.0,119.8363,119.8363,119.4803,119.4803,3026.0
2022-06-23 12:05:00,124.13,124.34,124.1,124.31,9298.0,119.4418,119.6438,119.4129,119.615,9298.0
2022-06-23 12:10:00,124.44,124.59,124.29,124.56,2402.0,119.7401,119.8844,119.5957,119.8555,2402.0
2022-06-23 12:15:00,124.45,124.83,124.43,124.73,4881.0,119.7497,120.1153,119.7304,120.0191,4881.0
2022-06-23 12:20:00,124.73,124.88,124.68,124.76,6103.0,120.0191,120.1634,119.971,120.048,6103.0
2022-06-23 12:25:00,124.76,124.83,124.56,124.59,18122.0,120.048,120.1153,119.8555,119.8844,18122.0
2022-06-23 12:30:00,124.58,124.61,124.27,124.35,3554.0,119.8748,119.9036,119.5765,119.6535,3554.0
2022-06-23 12:35:00,124.33,124.46,124.27,124.36,5684.0,119.6342,119.7593,119.5765,119.6631,5684.0
2022-06-23 12:40:00,124.35,124.54,124.33,124.33,5346.0,119.6535,119.8363,119.6342,119.6342,5346.0
2022-06-23 12:45:00,124.29,124.31,124.01,124.25,22620.0,119.5957,119.615,119.3263,119.5572,22620.0
2022-06-23 12:50:00,124.23,124.34,124.08,124.34,4025.0,119.538,119.6438,119.3937,119.6438,4025.0
2022-06-23 12:55:00,124.38,124.4,124.33,124.34,4210.0,119.6823,119.7016,119.6342,119.6438,4210.0
2022-06-23 13:00:00,124.34,124.44,124.2,124.42,5001.0,119.6438,119.7401,119.5091,119.7208,5001.0
2022-06-23 13:05:00,124.45,124.61,124.4,124.48,10391.0,119.7497,119.9036,119.7016,119.7785,10391.0
2022-06-23 13:10:00,124.47,124.71,124.44,124.65,5109.0,119.7689,119.9999,119.7401,119.9421,5109.0
2022-06-23 13:15:00,124.66,124.68,124.56,124.63,3562.0,119.9517,119.971,119.8555,119.9229,3562.0
2022-06-23 13:20:00,124.59,124.74,124.5,124.67,5928.0,119.8844,120.0287,119.7978,119.9614,5928.0
2022-06-23 13:25:00,124.65,124.91,124.65,124.7,13037.0,119.9421,120.1923,119.9421,119.9902,13037.0
2022-06-23 13:30:00,124.72,124.98,124.71,124.98,7544.0,120.0095,120.2597,119.9999,120.2597,7544.0
2022-06-23 13:35:00,124.96,125.07,124.91,124.97,6658.0,120.2404,120.3463,120.1923,120.25,6658.0
2022-06-23 13:40:00,125.02,125.08,124.83,125.08,6200.0,120.2981,120.3559,120.1153,120.3559,6200.0
2022-06-23 13:45:00,125.09,125.22,125.03,125.21,5787.0,120.3655,120.4906,120.3078,120.481,5787.0
2022-06-23 13:50:00,125.27,125.53,125.26,125.53,5448.0,120.5387,120.7889,120.5291,120.7889,5448.0
2022-06-23 13:55:00,125.53,125.59,125.41,125.57,6091.0,120.7889,120.8466,120.6734,120.8274,6091.0
2022-06-23 14:00:00,125.58,125.73,125.5,125.65,8891.0,120.837,120.9813,120.76,120.9044,8891.0
2022-06-23 14:05:00,125.65,125.77,125.6,125.73,5378.0,120.9044,121.0198,120.8562,120.9813,5378.0
2022-06-23 14:10:00,125.74,126.01,125.68,125.98,13672.0,120.991,121.2508,120.9332,121.2219,13672.0
2022-06-23 14:15:00,125.99,126.07,125.93,126.07,15861.0,121.2315,121.3085,121.1738,121.3085,15861.0
2022-06-23 14:20:00,126.1,126.1,125.93,126.03,6395.0,121.3374,121.3374,121.1738,121.27,6395.0
2022-06-23 14:25:00,126.05,126.11,125.99,126.1,7856.0,121.2892,121.347,121.2315,121.3374,7856.0
2022-06-23 14:30:00,126.09,126.48,126.09,126.47,8281.0,121.3277,121.703,121.3277,121.6934,8281.0
2022-06-23 14:35:00,126.44,126.5,126.28,126.38,10260.0,121.6645,121.7222,121.5106,121.6068,10260.0
2022-06-23 14:40:00,126.4,126.41,126.31,126.39,5409.0,121.626,121.6356,121.5394,121.6164,5409.0
2022-06-23 14:45:00,126.39,126.47,126.28,126.41,10583.0,121.6164,121.6934,121.5106,121.6356,10583.0
2022-06-23 14:50:00,126.43,126.61,126.43,126.61,6137.0,121.6549,121.8281,121.6549,121.8281,6137.0
2022-06-23 14:55:00,126.62,126.71,126.51,126.67,8042.0,121.8377,121.9243,121.7319,121.8858,8042.0
2022-06-23 15:00:00,126.67,126.81,126.57,126.81,10567.0,121.8858,122.0205,121.7896,122.0205,10567.0
2022-06-23 15:05:00,126.78,126.92,126.77,126.89,11861.0,121.9917,122.1264,121.9821,122.0975,11861.0
2022-06-23 15:10:00,126.89,127.04,126.83,126.98,15723.0,122.0975,122.2419,122.0398,122.1841,15723.0
2022-06-23 15:15:00,127.01,127.04,126.83,127.02,11691.0,122.213,122.2419,122.0398,122.2226,11691.0
2022-06-23 15:20:00,127.02,127.02,126.92,126.94,14808.0,122.2226,122.2226,122.1264,122.1456,14808.0
2022-06-23 15:25:00,126.95,127.12,126.92,126.92,27214.0,122.1553,122.3188,122.1264,122.1264,27214.0
2022-06-23 15:30:00,126.92,127.22,126.92,127.19,16380.0,122.1264,122.4151,122.1264,122.3862,16380.0
2022-06-23 15:35:00,127.21,127.27,126.98,127.03,15721.0,122.4054,122.4632,122.1841,122.2322,15721.0
2022-06-23 15:40:00,127.04,127.29,126.99,127.21,21592.0,122.2419,122.4824,122.1937,122.4054,21592.0
2022-06-23 15:45:00,127.22,127.43,127.22,127.42,29730.0,122.4151,122.6171,122.4151,122.6075,29730.0
2022-06-23 15:50:00,127.46,127.53,127.23,127.33,47887.0,122.646,122.7133,122.4247,122.5209,47887.0
2022-06-23 15:55:00,127.34,127.62,127.23,127.44,138497.0,122.5305,122.7999,122.4247,122.6267,138497.0
2022-06-24 09:30:00,128.62,129.19,128.43,128.51,15184.0,123.7622,124.3107,123.5794,123.6563,15184.0
2022-06-24 09:35:00,128.64,128.87,127.93,127.99,8355.0,123.7814,124.0027,123.0982,123.156,8355.0
2022-06-24 09:40:00,127.93,128.63,127.78,128.51,13317.0,123.0982,123.7718,122.9539,123.6563,13317.0
2022-06-24 09:45:00,128.53,129.2,128.47,129.06,10747.0,123.6756,124.3203,123.6178,124.1856,10747.0
2022-06-24 09:50:00,128.93,129.3,128.84,129.18,5914.0,124.0605,124.4165,123.9739,124.301,5914.0
2022-06-24 09:55:00,129.2,129.63,129.08,129.63,4031.0,124.3203,124.734,124.2048,124.734,4031.0
2022-06-24 10:00:00,129.76,130.61,129.66,130.15,10810.0,124.8591,125.677,124.7629,125.2344,10810.0
2022-06-24 10:05:00,130.27,130.52,130.27,130.39,7343.0,125.3499,125.5904,125.3499,125.4653,7343.0
2022-06-24 10:10:00,130.43,130.49,130.03,130.24,10801.0,125.5038,125.5616,125.1189,125.321,10801.0
2022-06-24 10:15:00,130.18,130.54,130.11,130.39,9406.0,125.2633,125.6097,125.1959,125.4653,9406.0
2022-06-24 10:20:00,130.34,130.47,130.2,130.25,8733.0,125.4172,125.5423,125.2825,125.3306,8733.0
2022-06-24 10:25:00,130.27,130.45,130.17,130.45,9680.0,125.3499,125.5231,125.2536,125.5231,9680.0
2022-06-24 10:30:00,130.5,130.84,130.49,130.8,10971.0,125.5712,125.8983,125.5616,125.8598,10971.0
2022-06-24 10:35:00,130.73,130.75,130.42,130.55,9708.0,125.7925,125.8117,125.4942,125.6193,9708.0
2022-06-24 10:40:00,130.5,130.51,130.01,130.12,17219.0,125.5712,125.5808,125.0997,125.2055,17219.0
2022-06-24 10:45:00,130.08,130.14,129.93,130.1,24571.0,125.167,125.2248,125.0227,125.1863,24571.0
2022-06-24 10:50:00,130.14,130.38,130.01,130.38,13571.0,125.2248,125.4557,125.0997,125.4557,13571.0
2022-06-24 10:55:00,130.37,130.4,130.17,130.25,6750.0,125.4461,125.475,125.2536,125.3306,6750.0
2022-06-24 11:00:00,130.29,130.45,130.28,130.45,7451.0,125.3691,125.5231,125.3595,125.5231,7451.0
2022-06-24 11:05:00,130.44,130.51,130.16,130.3,6675.0,125.5134,125.5808,125.244,125.3787,6675.0
2022-06-24 11:10:00,130.33,130.37,130.07,130.08,5805.0,125.4076,125.4461,125.1574,125.167,5805.0
2022-06-24 11:15:00,130.1,130.11,129.66,129.84,5847.0,125.1863,125.1959,124.7629,124.9361,5847.0
2022-06-24 11:20:00,129.8,130.14,129.8,130.07,5575.0,124.8976,125.2248,124.8976,125.1574,5575.0
2022-06-24 11:25:00,130.01,130.36,130.01,130.22,7693.0,125.0997,125.4365,125.0997,125.3017,7693.0
2022-06-24 11:30:00,130.25,130.32,130.16,130.16,5667.0,125.3306,125.398,125.244,125.244,5667.0
2022-06-24 11:35:00,130.12,130.32,130.1,130.3,6071.0,125.2055,125.398,125.1863,125.3787,6071.0
2022-06-24 11:40:00,130.34,130.52,130.27,130.52,5484.0,125.4172,125.5904,125.3499,125.5904,5484.0
2022-06-24 11:45:00,130.51,130.58,130.34,130.34,5225.0,125.5808,125.6482,125.4172,125.4172,5225.0
2022-06-24 11:50:00,130.36,130.65,130.36,130.55,6101.0,125.4365,125.7155,125.4365,125.6193,6101.0
2022-06-24 11:55:00,130.57,130.59,130.28,130.4,4654.0,125.6385,125.6578,125.3595,125.475,4654.0
2022-06-24 12:00:00,130.32,130.53,130.27,130.45,6589.0,125.398,125.6,125.3499,125.5231,6589.0
2022-06-24 12:05:00,130.48,130.65,130.45,130.45,7399.0,125.5519,125.7155,125.5231,125.5231,7399.0
2022-06-24 12:10:00,130.43,130.55,130.42,130.51,6292.0,125.5038,125.6193,125.4942,125.5808,6292.0
2022-06-24 12:15:00,130.53,130.66,130.45,130.6,6280.0,125.6,125.7251,125.5231,125.6674,6280.0
2022-06-24 12:20:00,130.57,130.62,130.41,130.62,25220.0,125.6385,125.6866,125.4846,125.6866,25220.0
2022-06-24 12:25:00,130.66,130.92,130.66,130.92,13119.0,125.7251,125.9753,125.7251,125.9753,13119.0
2022-06-24 12:30:00,130.91,131.05,130.91,131.02,4915.0,125.9657,126.1004,125.9657,126.0715,4915.0
2022-06-24 12:35:00,130.97,131.15,130.91,131.15,6329.0,126.0234,126.1966,125.9657,126.1966,6329.0
2022-06-24 12:40:00,131.11,131.21,131.0,131.17,4452.0,126.1581,126.2544,126.0523,126.2159,4452.0
2022-06-24 12:45:00,131.21,131.26,131.12,131.13,5008.0,126.2544,126.3025,126.1678,126.1774,5008.0
2022-06-24 12:50:00,131.13,131.31,131.06,131.3,4113.0,126.1774,126.3506,126.11,126.341,4113.0
2022-06-24 12:55:00,131.33,131.33,130.98,131.03,4762.0,126.3698,126.3698,126.033,126.0812,4762.0
2022-06-24 13:00:00,131.0,131.19,130.97,131.08,6887.0,126.0523,126.2351,126.0234,126.1293,6887.0
2022-06-24 13:05:00,131.1,131.13,130.97,131.1,3995.0,126.1485,126.1774,126.0234,126.1485,3995.0
2022-06-24 13:10:00,131.09,131.22,131.08,131.12,5923.0,126.1389,126.264,126.1293,126.1678,5923.0
2022-06-24 13:15:00,131.1,131.28,131.09,131.14,9662.0,126.1485,126.3217,126.1389,126.187,9662.0
2022-06-24 13:20:00,131.08,131.14,130.97,131.0,8233.0,126.1293,126.187,126.0234,126.0523,8233.0
2022-06-24 13:25:00,130.99,131.01,130.76,130.85,6249.0,126.0427,126.0619,125.8214,125.908,6249.0
2022-06-24 13:30:00,130.78,130.97,130.76,130.93,5059.0,125.8406,126.0234,125.8214,125.9849,5059.0
2022-06-24 13:35:00,130.95,131.04,130.86,130.98,6055.0,126.0042,126.0908,125.9176,126.033,6055.0
2022-06-24 13:40:00,130.96,131.25,130.95,131.25,4157.0,126.0138,126.2928,126.0042,126.2928,4157.0
2022-06-24 13:45:00,131.23,131.26,131.17,131.18,3792.0,126.2736,126.3025,126.2159,126.2255,3792.0
2022-06-24 13:50:00,131.18,131.29,131.09,131.13,4931.0,126.2255,126.3313,126.1389,126.1774,4931.0
2022-06-24 13:55:00,131.1,131.32,131.07,131.08,6042.0,126.1485,126.3602,126.1196,126.1293,6042.0
2022-06-24 14:00:00,131.08,131.15,131.04,131.06,4696.0,126.1293,126.1966,126.0908,126.11,4696.0
2022-06-24 14:05:00,131.09,131.1,130.86,130.86,5669.0,126.1389,126.1485,125.9176,125.9176,5669.0
2022-06-24 14:10:00,130.88,130.88,130.71,130.77,6063.0,125.9368,125.9368,125.7732,125.831,6063.0
2022-06-24 14:15:00,130.78,130.84,130.75,130.81,5401.0,125.8406,125.8983,125.8117,125.8695,5401.0
2022-06-24 14:20:00,130.82,130.82,130.62,130.66,6517.0,125.8791,125.8791,125.6866,125.7251,6517.0
2022-06-24 14:25:00,130.67,130.9,130.66,130.77,6629.0,125.7348,125.9561,125.7251,125.831,6629.0
2022-06-24 14:30:00,130.8,131.16,130.8,131.14,8184.0,125.8598,126.2062,125.8598,126.187,8184.0
2022-06-24 14:35:00,131.11,131.15,130.94,130.94,6371.0,126.1581,126.1966,125.9946,125.9946,6371.0
2022-06-24 14:40:00,130.91,131.13,130.9,131.04,4845.0,125.9657,126.1774,125.9561,126.0908,4845.0
2022-06-24 14:45:00,131.05,131.16,131.03,131.13,6334.0,126.1004,126.2062,126.0812,126.1774,6334.0
2022-06-24 14:50:00,131.18,131.21,131.07,131.2,5854.0,126.2255,126.2544,126.1196,126.2447,5854.0
2022-06-24 14:55:00,131.19,131.27,131.11,131.26,10241.0,126.2351,126.3121,126.1581,126.3025,10241.0
2022-06-24 15:00:00,131.27,131.33,131.22,131.29,6427.0,126.3121,126.3698,126.264,126.3313,6427.0
2022-06-24 15:05:00,131.27,131.3,131.17,131.27,7447.0,126.3121,126.341,126.2159,126.3121,7447.0
2022-06-24 15:10:00,131.26,131.27,131.11,131.16,9523.0,126.3025,126.3121,126.1581,126.2062,9523.0
2022-06-24 15:15:00,131.17,131.3,131.1,131.11,12680.0,126.2159,126.341,126.1485,126.1581,12680.0
2022-06-24 15:20:00,131.12,131.18,131.07,131.16,9961.0,126.1678,126.2255,126.1196,126.2062,9961.0
2022-06-24 15:25:00,131.14,131.19,131.08,131.12,12013.0,126.187,126.2351,126.1293,126.1678,12013.0
2022-06-24 15:30:00,131.15,131.22,131.09,131.22,12736.0,126.1966,126.264,126.1389,126.264,12736.0
2022-06-24 15:35:00,131.2,131.24,131.12,131.23,17767.0,126.2447,126.2832,126.1678,126.2736,17767.0
2022-06-24 15:40:00,131.24,131.55,131.24,131.48,32271.0,126.2832,126.5815,126.2832,126.5142,32271.0
2022-06-24 15:45:00,131.47,131.57,131.45,131.46,29649.0,126.5045,126.6008,126.4853,126.4949,29649.0
2022-06-24 15:50:00,131.47,131.65,131.23,131.45,76280.0,126.5045,126.6777,126.2736,126.4853,76280.0
2022-06-24 15:55:00,131.44,131.5,131.1,131.5,122642.0,126.4757,126.5334,126.1485,126.5334,122642.0
2022-06-27 09:30:00,131.94,132.19,131.02,131.02,8140.0,126.9568,127.1973,126.0715,126.0715,8140.0
2022-06-27 09:35:00,131.0,131.3,130.89,131.22,4474.0,126.0523,126.341,125.9464,126.264,4474.0
2022-06-27 09:40:00,131.18,131.18,130.33,130.45,8403.0,126.2255,126.2255,125.4076,125.5231,8403.0
2022-06-27 09:45:00,130.38,130.6,129.74,130.0,3784.0,125.4557,125.6674,124.8399,125.0901,3784.0
2022-06-27 09:50:00,130.22,130.52,130.0,130.44,6180.0,125.3017,125.5904,125.0901,125.5134,6180.0
2022-06-27 09:55:00,130.33,130.33,129.78,129.86,3372.0,125.4076,125.4076,124.8784,124.9553,3372.0
2022-06-27 10:00:00,130.02,130.78,130.02,130.73,5033.0,125.1093,125.8406,125.1093,125.7925,5033.0
2022-06-27 10:05:00,130.77,130.77,130.38,130.76,10951.0,125.831,125.831,125.4557,125.8214,10951.0
2022-06-27 10:10:00,130.85,130.85,130.34,130.6,3403.0,125.908,125.908,125.4172,125.6674,3403.0
2022-06-27 10:15:00,130.53,130.77,130.46,130.71,4934.0,125.6,125.831,125.5327,125.7732,4934.0
2022-06-27 10:20:00,130.81,130.93,130.56,130.56,8234.0,125.8695,125.9849,125.6289,125.6289,8234.0
2022-06-27 10:25:00,130.51,130.59,130.31,130.35,6056.0,125.5808,125.6578,125.3884,125.4268,6056.0
2022-06-27 10:30:00,130.26,130.44,130.11,130.11,6764.0,125.3402,125.5134,125.1959,125.1959,6764.0
2022-06-27 10:35:00,130.15,130.45,130.07,130.42,7706.0,125.2344,125.5231,125.1574,125.4942,7706.0
2022-06-27 10:40:00,130.49,130.93,130.4,130.8,7847.0,125.5616,125.9849,125.475,125.8598,7847.0
2022-06-27 10:45:00,130.96,130.99,130.73,130.96,10191.0,126.0138,126.0427,125.7925,126.0138,10191.0
2022-06-27 10:50:00,131.09,131.12,130.85,130.85,6227.0,126.1389,126.1678,125.908,125.908,6227.0
2022-06-27 10:55:00,130.81,130.87,130.44,130.44,3928.0,125.8695,125.9272,125.5134,125.5134,3928.0
2022-06-27 11:00:00,130.5,130.75,130.5,130.62,6141.0,125.5712,125.8117,125.5712,125.6866,6141.0
2022-06-27 11:05:00,130.74,130.75,130.56,130.74,6080.0,125.8021,125.8117,125.6289,125.8021,6080.0
2022-06-27 11:10:00,130.72,131.05,130.7,131.05,6405.0,125.7829,126.1004,125.7636,126.1004,6405.0
2022-06-27 11:15:00,131.0,131.47,131.0,131.47,6587.0,126.0523,126.5045,126.0523,126.5045,6587.0
2022-06-27 11:20:00,131.36,131.76,131.36,131.76,6126.0,126.3987,126.7836,126.3987,126.7836,6126.0
2022-06-27 11:25:00,131.8,131.94,131.78,131.9,9223.0,126.8221,126.9568,126.8028,126.9183,9223.0
2022-06-27 11:30:00,131.86,131.91,131.74,131.74,4975.0,126.8798,126.9279,126.7643,126.7643,4975.0
2022-06-27 11:35:00,131.68,131.87,131.67,131.84,2303.0,126.7066,126.8894,126.697,126.8606,2303.0
2022-06-27 11:40:00,131.87,132.11,131.86,131.94,5589.0,126.8894,127.1204,126.8798,126.9568,5589.0
2022-06-27 11:45:00,131.95,132.07,131.79,131.87,10492.0,126.9664,127.0819,126.8125,126.8894,10492.0
2022-06-27 11:50:00,131.84,131.86,131.75,131.82,5404.0,126.8606,126.8798,126.774,126.8413,5404.0
2022-06-27 11:55:00,131.8,132.04,131.78,131.97,6285.0,126.8221,127.053,126.8028,126.9857,6285.0
2022-06-27 12:00:00,131.97,132.05,131.78,131.91,6060.0,126.9857,127.0626,126.8028,126.9279,6060.0
2022-06-27 12:05:00,131.94,131.98,131.82,131.96,4172.0,126.9568,126.9953,126.8413,126.976,4172.0
2022-06-27 12:10:00,131.87,132.03,131.87,132.01,3036.0,126.8894,127.0434,126.8894,127.0241,3036.0
2022-06-27 12:15:00,132.03,132.03,131.58,131.82,22502.0,127.0434,127.0434,126.6104,126.8413,22502.0
2022-06-27 12:20:00,131.81,131.81,131.25,131.29,6707.0,126.8317,126.8317,126.2928,126.3313,6707.0
2022-06-27 12:25:00,131.32,131.4,131.11,131.21,3108.0,126.3602,126.4372,126.1581,126.2544,3108.0
2022-06-27 12:30:00,131.25,131.25,131.18,131.18,1880.0,126.2928,126.2928,126.2255,126.2255,1880.0
2022-06-27 12:35:00,131.13,131.3,131.1,131.3,2133.0,126.1774,126.341,126.1485,126.341,2133.0
2022-06-27 12:40:00,131.35,131.44,131.3,131.41,1771.0,126.3891,126.4757,126.341,126.4468,1771.0
2022-06-27 12:45:00,131.44,131.44,131.18,131.37,3079.0,126.4757,126.4757,126.2255,126.4083,3079.0
2022-06-27 12:50:00,131.36,131.44,131.35,131.41,1502.0,126.3987,126.4757,126.3891,126.4468,1502.0
2022-06-27 12:55:00,131.43,131.58,131.43,131.55,4713.0,126.466,126.6104,126.466,126.5815,4713.0
2022-06-27 13:00:00,131.5,131.5,131.26,131.39,3156.0,126.5334,126.5334,126.3025,126.4276,3156.0
2022-06-27 13:05:00,131.29,131.38,131.24,131.25,2754.0,126.3313,126.4179,126.2832,126.2928,2754.0
2022-06-27 13:10:00,131.4,131.53,131.38,131.4,2007.0,126.4372,126.5623,126.4179,126.4372,2007.0
2022-06-27 13:15:00,131.4,131.65,131.27,131.56,4570.0,126.4372,126.6777,126.3121,126.5911,4570.0
2022-06-27 13:20:00,131.52,131.59,131.48,131.54,2463.0,126.5527,126.62,126.5142,126.5719,2463.0
2022-06-27 13:25:00,131.62,131.62,131.43,131.56,6065.0,126.6489,126.6489,126.466,126.5911,6065.0
2022-06-27 13:30:00,131.52,131.57,131.45,131.49,5805.0,126.5527,126.6008,126.4853,126.5238,5805.0
2022-06-27 13:35:00,131.51,131.58,131.46,131.55,6170.0,126.543,126.6104,126.4949,126.5815,6170.0
2022-06-27 13:40:00,131.51,131.53,131.33,131.36,5031.0,126.543,126.5623,126.3698,126.3987,5031.0
2022-06-27 13:45:00,131.41,131.43,131.26,131.43,5016.0,126.4468,126.466,126.3025,126.466,5016.0
2022-06-27 13:50:00,131.44,131.74,131.44,131.65,9844.0,126.4757,126.7643,126.4757,126.6777,9844.0
2022-06-27 13:55:00,131.64,131.72,131.61,131.72,6000.0,126.6681,126.7451,126.6393,126.7451,6000.0
2022-06-27 14:00:00,131.68,131.77,131.55,131.7,7773.0,126.7066,126.7932,126.5815,126.7259,7773.0
2022-06-27 14:05:00,131.75,131.79,131.56,131.72,4748.0,126.774,126.8125,126.5911,126.7451,4748.0
2022-06-27 14:10:00,131.68,131.77,131.53,131.73,6973.0,126.7066,126.7932,126.5623,126.7547,6973.0
2022-06-27 14:15:00,131.72,131.88,131.72,131.86,5991.0,126.7451,126.8991,126.7451,126.8798,5991.0
2022-06-27 14:20:00,131.89,131.95,131.77,131.8,6648.0,126.9087,126.9664,126.7932,126.8221,6648.0
2022-06-27 14:25:00,131.77,131.82,131.64,131.64,4616.0,126.7932,126.8413,126.6681,126.6681,4616.0
2022-06-27 14:30:00,131.69,131.97,131.63,131.97,5400.0,126.7162,126.9857,126.6585,126.9857,5400.0
2022-06-27 14:35:00,131.94,132.05,131.85,132.03,4649.0,126.9568,127.0626,126.8702,127.0434,4649.0
2022-06-27 14:40:00,131.98,131.98,131.71,131.81,4344.0,126.9953,126.9953,126.7355,126.8317,4344.0
2022-06-27 14:45:00,131.77,131.86,131.67,131.77,8446.0,126.7932,126.8798,126.697,126.7932,8446.0
2022-06-27 14:50:00,131.75,131.93,131.65,131.86,7416.0,126.774,126.9472,126.6777,126.8798,7416.0
2022-06-27 14:55:00,131.91,131.99,131.76,131.78,5625.0,126.9279,127.0049,126.7836,126.8028,5625.0
2022-06-27 15:00:00,131.71,131.74,131.29,131.32,11713.0,126.7355,126.7643,126.3313,126.3602,11713.0
2022-06-27 15:05:00,131.29,131.44,131.14,131.42,7241.0,126.3313,126.4757,126.187,126.4564,7241.0
2022-06-27 15:10:00,131.4,131.6,131.4,131.56,16511.0,126.4372,126.6296,126.4372,126.5911,16511.0
2022-06-27 15:15:00,131.57,131.73,131.55,131.68,8881.0,126.6008,126.7547,126.5815,126.7066,8881.0
2022-06-27 15:20:00,131.68,131.74,131.59,131.74,8677.0,126.7066,126.7643,126.62,126.7643,8677.0
2022-06-27 15:25:00,131.78,131.9,131.6,131.63,9181.0,126.8028,126.9183,126.6296,126.6585,9181.0
2022-06-27 15:30:00,131.61,131.61,131.42,131.44,8886.0,126.6393,126.6393,126.4564,126.4757,8886.0
2022-06-27 15:35:00,131.42,131.55,131.33,131.47,20289.0,126.4564,126.5815,126.3698,126.5045,20289.0
2022-06-27 15:40:00,131.47,131.72,131.39,131.7,17621.0,126.5045,126.7451,126.4276,126.7259,17621.0
2022-06-27 15:45:00,131.69,131.76,131.46,131.55,15049.0,126.7162,126.7836,126.4949,126.5815,15049.0
2022-06-27 15:50:00,131.41,131.43,131.09,131.18,18903.0,126.4468,126.466,126.1389,126.2255,18903.0
2022-06-27 15:55:00,131.2,131.56,131.19,131.56,53405.0,126.2447,126.5911,126.2351,126.5911,53405.0
2022-06-28 09:30:00,131.69,132.69,131.52,132.06,15648.0,126.7162,127.6785,126.5527,127.0723,15648.0
2022-06-28 09:35:00,132.03,132.29,131.59,132.1,10473.0,127.0434,127.2936,126.62,127.1107,10473.0
2022-06-28 09:40:00,131.93,132.33,131.84,132.15,8244.0,126.9472,127.3321,126.8606,127.1589,8244.0
2022-06-28 09:45:00,132.45,132.45,131.75,132.05,4480.0,127.4475,127.4475,126.774,127.0626,4480.0
2022-06-28 09:50:00,132.18,132.28,131.93,131.96,8612.0,127.1877,127.2839,126.9472,126.976,8612.0
2022-06-28 09:55:00,131.92,132.42,131.92,132.09,8411.0,126.9375,127.4187,126.9375,127.1011,8411.0
2022-06-28 10:00:00,132.16,132.37,131.75,131.75,4163.0,127.1685,127.3705,126.774,126.774,4163.0
2022-06-28 10:05:00,131.64,131.71,131.25,131.28,6507.0,126.6681,126.7355,126.2928,126.3217,6507.0
2022-06-28 10:10:00,131.27,131.53,131.08,131.53,6941.0,126.3121,126.5623,126.1293,126.5623,6941.0
2022-06-28 10:15:00,131.53,131.75,131.44,131.7,7378.0,126.5623,126.774,126.4757,126.7259,7378.0
2022-06-28 10:20:00,131.7,131.79,131.34,131.5,4768.0,126.7259,126.8125,126.3794,126.5334,4768.0
2022-06-28 10:25:00,131.49,131.7,131.46,131.58,4362.0,126.5238,126.7259,126.4949,126.6104,4362.0
2022-06-28 10:30:00,131.53,131.79,131.33,131.68,6643.0,126.5623,126.8125,126.3698,126.7066,6643.0
2022-06-28 10:35:00,131.67,132.03,131.67,132.03,5441.0,126.697,127.0434,126.697,127.0434,5441.0
2022-06-28 10:40:00,131.96,131.96,131.67,131.89,4402.0,126.976,126.976,126.697,126.9087,4402.0
2022-06-28 10:45:00,131.84,131.85,131.44,131.69,3253.0,126.8606,126.8702,126.4757,126.7162,3253.0
2022-06-28 10:50:00,131.74,131.74,131.54,131.62,5599.0,126.7643,126.7643,126.5719,126.6489,5599.0
2022-06-28 10:55:00,131.65,131.97,131.61,131.91,7806.0,126.6777,126.9857,126.6393,126.9279,7806.0
2022-06-28 11:00:00,131.91,132.02,131.78,131.91,7326.0,126.9279,127.0338,126.8028,126.9279,7326.0
2022-06-28 11:05:00,131.92,132.05,131.89,131.96,3736.0,126.9375,127.0626,126.9087,126.976,3736.0
2022-06-28 11:10:00,131.9,132.35,131.9,132.25,9432.0,126.9183,127.3513,126.9183,127.2551,9432.0
2022-06-28 11:15:00,132.25,132.26,131.92,132.02,5253.0,127.2551,127.2647,126.9375,127.0338,5253.0
2022-06-28 11:20:00,132.06,132.06,131.68,131.68,4633.0,127.0723,127.0723,126.7066,126.7066,4633.0
2022-06-28 11:25:00,131.67,131.74,131.27,131.48,5925.0,126.697,126.7643,126.3121,126.5142,5925.0
2022-06-28 11:30:00,131.43,131.49,131.33,131.35,6374.0,126.466,126.5238,126.3698,126.3891,6374.0
2022-06-28 11:35:00,131.36,131.44,131.08,131.08,16916.0,126.3987,126.4757,126.1293,126.1293,16916.0
2022-06-28 11:40:00,131.06,131.08,130.86,131.05,2086.0,126.11,126.1293,125.9176,126.1004,2086.0
2022-06-28 11:45:00,131.03,131.29,131.02,131.18,3444.0,126.0812,126.3313,126.0715,126.2255,3444.0
2022-06-28 11:50:00,131.22,131.22,130.93,130.94,3825.0,126.264,126.264,125.9849,125.9946,3825.0
2022-06-28 11:55:00,130.87,131.11,130.87,131.02,2313.0,125.9272,126.1581,125.9272,126.0715,2313.0
2022-06-28 12:00:00,130.95,131.02,130.85,130.86,3695.0,126.0042,126.0715,125.908,125.9176,3695.0
2022-06-28 12:05:00,130.84,130.99,130.75,130.91,2000.0,125.8983,126.0427,125.8117,125.9657,2000.0
2022-06-28 12:10:00,130.89,131.22,130.89,131.08,4613.0,125.9464,126.264,125.9464,126.1293,4613.0
2022-06-28 12:15:00,131.05,131.11,130.81,131.11,5551.0,126.1004,126.1581,125.8695,126.1581,5551.0
2022-06-28 12:20:00,131.05,131.26,131.02,131.26,2967.0,126.1004,126.3025,126.0715,126.3025,2967.0
2022-06-28 12:25:00,131.24,131.49,131.22,131.46,3746.0,126.2832,126.5238,126.264,126.4949,3746.0
2022-06-28 12:30:00,131.42,131.42,131.08,131.08,4172.0,126.4564,126.4564,126.1293,126.1293,4172.0
2022-06-28 12:35:00,131.13,131.19,131.06,131.13,2905.0,126.1774,126.2351,126.11,126.1774,2905.0
2022-06-28 12:40:00,131.13,131.18,131.08,131.18,4065.0,126.1774,126.2255,126.1293,126.2255,4065.0
2022-06-28 12:45:00,131.17,131.3,131.17,131.23,4888.0,126.2159,126.341,126.2159,126.2736,4888.0
2022-06-28 12:50:00,131.3,131.3,131.01,131.01,3280.0,126.341,126.341,126.0619,126.0619,3280.0
2022-06-28 12:55:00,131.03,131.15,131.02,131.12,3342.0,126.0812,126.1966,126.0715,126.1678,3342.0
2022-06-28 13:00:00,131.06,131.11,130.86,130.99,3264.0,126.11,126.1581,125.9176,126.0427,3264.0
2022-06-28 13:05:00,130.94,130.95,130.58,130.58,3343.0,125.9946,126.0042,125.6482,125.6482,3343.0
2022-06-28 13:10:00,130.59,130.7,130.52,130.54,3435.0,125.6578,125.7636,125.5904,125.6097,3435.0
2022-06-28 13:15:00,130.61,130.77,130.61,130.7,1900.0,125.677,125.831,125.677,125.7636,1900.0
2022-06-28 13:20:00,130.65,130.65,130.39,130.46,3318.0,125.7155,125.7155,125.4653,125.5327,3318.0
2022-06-28 13:25:00,130.55,130.79,130.51,130.78,3186.0,125.6193,125.8502,125.5808,125.8406,3186.0
2022-06-28 13:30:00,130.89,130.93,130.65,130.65,3700.0,125.9464,125.9849,125.7155,125.7155,3700.0
2022-06-28 13:35:00,130.63,130.76,130.43,130.55,2709.0,125.6963,125.8214,125.5038,125.6193,2709.0
2022-06-28 13:40:00,130.51,130.76,130.51,130.58,4202.0,125.5808,125.8214,125.5808,125.6482,4202.0
2022-06-28 13:45:00,130.58,130.64,130.4,130.44,4907.0,125.6482,125.7059,125.475,125.5134,4907.0
2022-06-28 13:50:00,130.46,130.51,130.36,130.36,948.0,125.5327,125.5808,125.4365,125.4365,948.0
2022-06-28 13:55:00,130.41,130.48,130.26,130.28,2878.0,125.4846,125.5519,125.3402,125.3595,2878.0
2022-06-28 14:00:00,130.27,130.47,130.27,130.33,4249.0,125.3499,125.5423,125.3499,125.4076,4249.0
2022-06-28 14:05:00,130.34,130.36,130.16,130.16,3250.0,125.4172,125.4365,125.244,125.244,3250.0
2022-06-28 14:10:00,130.16,130.16,129.81,129.81,4251.0,125.244,125.244,124.9072,124.9072,4251.0
2022-06-28 14:15:00,129.81,129.95,129.71,129.71,3311.0,124.9072,125.0419,124.811,124.811,3311.0
2022-06-28 14:20:00,129.69,129.8,129.63,129.65,3596.0,124.7918,124.8976,124.734,124.7533,3596.0
2022-06-28 14:25:00,129.63,129.78,129.6,129.75,2763.0,124.734,124.8784,124.7052,124.8495,2763.0
2022-06-28 14:30:00,129.73,129.8,129.61,129.61,3270.0,124.8303,124.8976,124.7148,124.7148,3270.0
2022-06-28 14:35:00,129.59,129.64,129.49,129.51,4885.0,124.6955,124.7437,124.5993,124.6186,4885.0
2022-06-28 14:40:00,129.51,129.54,129.38,129.52,2719.0,124.6186,124.6474,124.4935,124.6282,2719.0
2022-06-28 14:45:00,129.58,129.72,129.49,129.68,6039.0,124.6859,124.8206,124.5993,124.7821,6039.0
2022-06-28 14:50:00,129.7,129.72,129.59,129.62,3026.0,124.8014,124.8206,124.6955,124.7244,3026.0
2022-06-28 14:55:00,129.64,129.66,129.49,129.53,3970.0,124.7437,124.7629,124.5993,124.6378,3970.0
2022-06-28 15:00:00,129.58,129.62,129.25,129.25,3458.0,124.6859,124.7244,124.3684,124.3684,3458.0
2022-06-28 15:05:00,129.26,129.29,129.15,129.25,2845.0,124.378,124.4069,124.2722,124.3684,2845.0
2022-06-28 15:10:00,129.34,129.43,129.21,129.36,3402.0,124.455,124.5416,124.3299,124.4742,3402.0
2022-06-28 15:15:00,129.34,129.49,129.29,129.41,6621.0,124.455,124.5993,124.4069,124.5223,6621.0
2022-06-28 15:20:00,129.4,129.62,129.25,129.62,8987.0,124.5127,124.7244,124.3684,124.7244,8987.0
2022-06-28 15:25:00,129.6,129.63,129.34,129.53,5566.0,124.7052,124.734,124.455,124.6378,5566.0
2022-06-28 15:30:00,129.53,129.6,129.22,129.26,8883.0,124.6378,124.7052,124.3395,124.378,8883.0
2022-06-28 15:35:00,129.25,129.42,129.17,129.38,16486.0,124.3684,124.532,124.2914,124.4935,16486.0
2022-06-28 15:40:00,129.35,129.35,128.99,129.03,7177.0,124.4646,124.4646,124.1182,124.1567,7177.0
2022-06-28 15:45:00,129.03,129.06,128.8,128.94,13895.0,124.1567,124.1856,123.9354,124.0701,13895.0
2022-06-28 15:50:00,128.92,129.0,128.76,128.96,26888.0,124.0508,124.1278,123.8969,124.0893,26888.0
2022-06-28 15:55:00,128.95,129.02,128.8,128.94,88479.0,124.0797,124.1471,123.9354,124.0701,88479.0
2022-06-29 09:30:00,128.69,129.55,127.54,127.54,10244.0,123.8295,124.6571,122.723,122.723,10244.0
2022-06-29 09:35:00,127.54,127.75,127.1,127.12,8548.0,122.723,122.925,122.2996,122.3188,8548.0
2022-06-29 09:40:00,127.12,127.24,126.9,127.07,7168.0,122.3188,122.4343,122.1071,122.2707,7168.0
2022-06-29 09:45:00,126.92,127.05,126.57,126.76,12007.0,122.1264,122.2515,121.7896,121.9724,12007.0
2022-06-29 09:50:00,126.62,127.46,126.62,127.35,5049.0,121.8377,122.646,121.8377,122.5401,5049.0
2022-06-29 09:55:00,127.33,127.4,126.99,127.4,7983.0,122.5209,122.5883,122.1937,122.5883,7983.0
2022-06-29 10:00:00,127.29,128.22,127.27,128.07,6134.0,122.4824,123.3773,122.4632,123.233,6134.0
2022-06-29 10:05:00,128.0,128.14,127.72,127.93,13385.0,123.1656,123.3003,122.8962,123.0982,13385.0
2022-06-29 10:10:00,127.86,128.58,127.86,128.48,19521.0,123.0309,123.7237,123.0309,123.6275,19521.0
2022-06-29 10:15:00,128.34,128.51,128.13,128.48,11593.0,123.4928,123.6563,123.2907,123.6275,11593.0
2022-06-29 10:20:00,128.41,128.75,128.4,128.72,24336.0,123.5601,123.8873,123.5505,123.8584,24336.0
2022-06-29 10:25:00,128.72,129.34,128.71,128.98,17167.0,123.8584,124.455,123.8488,124.1086,17167.0
2022-06-29 10:30:00,128.94,129.32,128.85,129.06,5436.0,124.0701,124.4357,123.9835,124.1856,5436.0
2022-06-29 10:35:00,128.9,129.04,128.31,128.56,4203.0,124.0316,124.1663,123.4639,123.7044,4203.0
2022-06-29 10:40:00,128.62,128.92,128.61,128.89,4416.0,123.7622,124.0508,123.7526,124.022,4416.0
2022-06-29 10:45:00,129.0,129.06,128.89,129.0,3022.0,124.1278,124.1856,124.022,124.1278,3022.0
2022-06-29 10:50:00,128.94,129.09,128.69,128.86,2624.0,124.0701,124.2144,123.8295,123.9931,2624.0
2022-06-29 10:55:00,128.79,128.89,128.69,128.75,3568.0,123.9258,124.022,123.8295,123.8873,3568.0
2022-06-29 11:00:00,128.75,128.84,128.67,128.67,2542.0,123.8873,123.9739,123.8103,123.8103,2542.0
2022-06-29 11:05:00,128.66,128.82,128.51,128.69,5183.0,123.8007,123.9546,123.6563,123.8295,5183.0
2022-06-29 11:10:00,128.78,128.9,128.64,128.65,2485.0,123.9161,124.0316,123.7814,123.791,2485.0
2022-06-29 11:15:00,128.69,128.78,128.55,128.6,2746.0,123.8295,123.9161,123.6948,123.7429,2746.0
2022-06-29 11:20:00,128.69,128.7,128.36,128.47,3294.0,123.8295,123.8392,123.512,123.6178,3294.0
2022-06-29 11:25:00,128.6,128.72,128.54,128.71,1207.0,123.7429,123.8584,123.6852,123.8488,1207.0
2022-06-29 11:30:00,128.69,128.96,128.64,128.94,4221.0,123.8295,124.0893,123.7814,124.0701,4221.0
2022-06-29 11:35:00,128.98,129.32,128.96,129.18,3798.0,124.1086,124.4357,124.0893,124.301,3798.0
2022-06-29 11:40:00,129.21,129.27,129.01,129.06,3364.0,124.3299,124.3876,124.1375,124.1856,3364.0
2022-06-29 11:45:00,129.0,129.29,129.0,129.2,4626.0,124.1278,124.4069,124.1278,124.3203,4626.0
2022-06-29 11:50:00,129.12,129.46,129.12,129.41,3702.0,124.2433,124.5705,124.2433,124.5223,3702.0
2022-06-29 11:55:00,129.39,129.4,129.16,129.39,3901.0,124.5031,124.5127,124.2818,124.5031,3901.0
2022-06-29 12:00:00,129.35,129.44,129.15,129.24,2906.0,124.4646,124.5512,124.2722,124.3588,2906.0
2022-06-29 12:05:00,129.24,129.37,129.09,129.23,5515.0,124.3588,124.4839,124.2144,124.3491,5515.0
2022-06-29 12:10:00,129.17,129.28,129.01,129.15,5209.0,124.2914,124.3973,124.1375,124.2722,5209.0
2022-06-29 12:15:00,129.13,129.31,129.12,129.24,2201.0,124.2529,124.4261,124.2433,124.3588,2201.0
2022-06-29 12:20:00,129.29,129.37,129.15,129.16,2336.0,124.4069,124.4839,124.2722,124.2818,2336.0
2022-06-29 12:25:00,129.14,129.17,128.89,128.9,5525.0,124.2625,124.2914,124.022,124.0316,5525.0
2022-06-29 12:30:00,128.89,128.96,128.63,128.8,6401.0,124.022,124.0893,123.7718,123.9354,6401.0
2022-06-29 12:35:00,128.82,129.03,128.79,128.96,12729.0,123.9546,124.1567,123.9258,124.0893,12729.0
2022-06-29 12:40:00,128.91,129.03,128.85,129.01,8750.0,124.0412,124.1567,123.9835,124.1375,8750.0
2022-06-29 12:45:00,129.0,129.14,128.78,128.86,7233.0,124.1278,124.2625,123.9161,123.9931,7233.0
2022-06-29 12:50:00,128.86,129.06,128.85,128.96,6307.0,123.9931,124.1856,123.9835,124.0893,6307.0
2022-06-29 12:55:00,128.83,128.99,128.82,128.99,1797.0,123.9642,124.1182,123.9546,124.1182,1797.0
2022-06-29 13:00:00,129.02,129.09,128.83,128.88,3983.0,124.1471,124.2144,123.9642,124.0124,3983.0
2022-06-29 13:05:00,128.92,129.09,128.83,129.03,3414.0,124.0508,124.2144,123.9642,124.1567,3414.0
2022-06-29 13:10:00,129.13,129.14,128.68,128.68,2368.0,124.2529,124.2625,123.8199,123.8199,2368.0
2022-06-29 13:15:00,128.69,128.71,128.62,128.63,2156.0,123.8295,123.8488,123.7622,123.7718,2156.0
2022-06-29 13:20:00,128.57,128.82,128.57,128.75,3176.0,123.7141,123.9546,123.7141,123.8873,3176.0
2022-06-29 13:25:00,128.7,129.16,128.67,129.12,8458.0,123.8392,124.2818,123.8103,124.2433,8458.0
2022-06-29 13:30:00,129.09,129.12,128.97,129.04,2100.0,124.2144,124.2433,124.099,124.1663,2100.0
2022-06-29 13:35:00,129.08,129.33,129.02,129.33,3812.0,124.2048,124.4454,124.1471,124.4454,3812.0
2022-06-29 13:40:00,129.32,129.58,129.27,129.55,6277.0,124.4357,124.6859,124.3876,124.6571,6277.0
2022-06-29 13:45:00,129.61,129.68,129.59,129.65,5129.0,124.7148,124.7821,124.6955,124.7533,5129.0
2022-06-29 13:50:00,129.65,129.79,129.62,129.67,3950.0,124.7533,124.888,124.7244,124.7725,3950.0
2022-06-29 13:55:00,129.69,129.8,129.69,129.8,8463.0,124.7918,124.8976,124.7918,124.8976,8463.0
2022-06-29 14:00:00,129.78,129.97,129.76,129.97,5529.0,124.8784,125.0612,124.8591,125.0612,5529.0
2022-06-29 14:05:00,130.0,130.0,129.85,129.95,2549.0,125.0901,125.0901,124.9457,125.0419,2549.0
2022-06-29 14:10:00,129.88,130.12,129.88,130.11,10189.0,124.9746,125.2055,124.9746,125.1959,10189.0
2022-06-29 14:15:00,130.08,130.13,129.99,130.09,3727.0,125.167,125.2151,125.0804,125.1767,3727.0
2022-06-29 14:20:00,130.05,130.19,129.99,130.16,7501.0,125.1382,125.2729,125.0804,125.244,7501.0
2022-06-29 14:25:00,130.12,130.36,130.06,130.36,10216.0,125.2055,125.4365,125.1478,125.4365,10216.0
2022-06-29 14:30:00,130.4,130.43,130.15,130.18,9511.0,125.475,125.5038,125.2344,125.2633,9511.0
2022-06-29 14:35:00,130.17,130.17,130.02,130.05,6786.0,125.2536,125.2536,125.1093,125.1382,6786.0
2022-06-29 14:40:00,130.03,130.12,129.8,129.8,7850.0,125.1189,125.2055,124.8976,124.8976,7850.0
2022-06-29 14:45:00,129.81,130.06,129.81,130.05,8492.0,124.9072,125.1478,124.9072,125.1382,8492.0
2022-06-29 14:50:00,130.05,130.14,129.97,130.02,6831.0,125.1382,125.2248,125.0612,125.1093,6831.0
2022-06-29 14:55:00,130.07,130.07,129.67,129.67,4468.0,125.1574,125.1574,124.7725,124.7725,4468.0
2022-06-29 15:00:00,129.66,129.74,129.53,129.71,5342.0,124.7629,124.8399,124.6378,124.811,5342.0
2022-06-29 15:05:00,129.77,129.78,129.65,129.76,3515.0,124.8687,124.8784,124.7533,124.8591,3515.0
2022-06-29 15:10:00,129.71,129.71,129.47,129.53,2029.0,124.811,124.811,124.5801,124.6378,2029.0
2022-06-29 15:15:00,129.49,129.85,129.4,129.85,7549.0,124.5993,124.9457,124.5127,124.9457,7549.0
2022-06-29 15:20:00,129.8,129.91,129.77,129.9,7355.0,124.8976,125.0035,124.8687,124.9938,7355.0
2022-06-29 15:25:00,129.86,130.12,129.84,130.08,8183.0,124.9553,125.2055,124.9361,125.167,8183.0
2022-06-29 15:30:00,130.06,130.06,129.5,129.56,8281.0,125.1478,125.1478,124.6089,124.6667,8281.0
2022-06-29 15:35:00,129.59,129.62,129.44,129.51,10478.0,124.6955,124.7244,124.5512,124.6186,10478.0
2022-06-29 15:40:00,129.54,129.55,129.39,129.54,12180.0,124.6474,124.6571,124.5031,124.6474,12180.0
2022-06-29 15:45:00,129.62,129.88,129.6,129.88,17912.0,124.7244,124.9746,124.7052,124.9746,17912.0
2022-06-29 15:50:00,129.96,130.07,129.81,130.05,29792.0,125.0516,125.1574,124.9072,125.1382,29792.0
2022-06-29 15:55:00,130.02,130.25,129.98,129.98,85997.0,125.1093,125.3306,125.0708,125.0708,85997.0
2022-06-30 09:30:00,128.75,129.36,128.53,128.74,21896.0,123.8873,124.4742,123.6756,123.8776,21896.0
2022-06-30 09:35:00,128.61,128.8,127.94,128.16,11410.0,123.7526,123.9354,123.1079,123.3196,11410.0
2022-06-30 09:40:00,128.15,128.7,128.07,128.7,9164.0,123.3099,123.8392,123.233,123.8392,9164.0
2022-06-30 09:45:00,128.71,129.18,128.41,128.88,5124.0,123.8488,124.301,123.5601,124.0124,5124.0
2022-06-30 09:50:00,128.87,128.87,128.41,128.66,5154.0,124.0027,124.0027,123.5601,123.8007,5154.0
2022-06-30 09:55:00,128.56,128.64,128.34,128.39,4498.0,123.7044,123.7814,123.4928,123.5409,4498.0
2022-06-30 10:00:00,128.37,128.4,128.06,128.36,5444.0,123.5216,123.5505,123.2233,123.512,5444.0
2022-06-30 10:05:00,128.29,128.48,128.11,128.3,5065.0,123.4446,123.6275,123.2714,123.4543,5065.0
2022-06-30 10:10:00,128.3,128.66,128.22,128.57,7235.0,123.4543,123.8007,123.3773,123.7141,7235.0
2022-06-30 10:15:00,128.56,129.03,128.5,128.91,4162.0,123.7044,124.1567,123.6467,124.0412,4162.0
2022-06-30 10:20:00,128.86,129.07,128.85,129.06,6420.0,123.9931,124.1952,123.9835,124.1856,6420.0
2022-06-30 10:25:00,129.03,129.2,128.76,128.92,6788.0,124.1567,124.3203,123.8969,124.0508,6788.0
2022-06-30 10:30:00,128.9,129.76,128.89,129.75,6813.0,124.0316,124.8591,124.022,124.8495,6813.0
2022-06-30 10:35:00,129.75,129.81,129.56,129.65,10681.0,124.8495,124.9072,124.6667,124.7533,10681.0
2022-06-30 10:40:00,129.57,129.66,129.38,129.45,11437.0,124.6763,124.7629,124.4935,124.5608,11437.0
2022-06-30 10:45:00,129.51,129.87,129.44,129.75,32604.0,124.6186,124.965,124.5512,124.8495,32604.0
2022-06-30 10:50:00,129.78,130.21,129.74,130.02,8947.0,124.8784,125.2921,124.8399,125.1093,8947.0
2022-06-30 10:55:00,129.97,130.25,129.8,130.12,33832.0,125.0612,125.3306,124.8976,125.2055,33832.0
2022-06-30 11:00:00,130.06,130.11,129.93,130.0,6424.0,125.1478,125.1959,125.0227,125.0901,6424.0
2022-06-30 11:05:00,129.94,130.43,129.94,130.39,5386.0,125.0323,125.5038,125.0323,125.4653,5386.0
2022-06-30 11:10:00,130.44,130.57,130.34,130.44,11249.0,125.5134,125.6385,125.4172,125.5134,11249.0
2022-06-30 11:15:00,130.43,130.55,130.42,130.49,6700.0,125.5038,125.6193,125.4942,125.5616,6700.0
2022-06-30 11:20:00,130.5,130.67,130.46,130.66,6925.0,125.5712,125.7348,125.5327,125.7251,6925.0
2022-06-30 11:25:00,130.67,130.99,130.64,130.86,6558.0,125.7348,126.0427,125.7059,125.9176,6558.0
2022-06-30 11:30:00,130.94,131.0,130.71,130.76,23218.0,125.9946,126.0523,125.7732,125.8214,23218.0
2022-06-30 11:35:00,130.66,130.72,130.51,130.7,6958.0,125.7251,125.7829,125.5808,125.7636,6958.0
2022-06-30 11:40:00,130.69,130.69,130.43,130.68,13245.0,125.754,125.754,125.5038,125.7444,13245.0
2022-06-30 11:45:00,130.68,130.92,130.61,130.79,11331.0,125.7444,125.9753,125.677,125.8502,11331.0
2022-06-30 11:50:00,130.8,130.91,130.77,130.83,2750.0,125.8598,125.9657,125.831,125.8887,2750.0
2022-06-30 11:55:00,130.8,130.91,130.71,130.84,2701.0,125.8598,125.9657,125.7732,125.8983,2701.0
2022-06-30 12:00:00,130.86,131.0,130.68,130.68,3013.0,125.9176,126.0523,125.7444,125.7444,3013.0
2022-06-30 12:05:00,130.65,130.65,130.42,130.6,4859.0,125.7155,125.7155,125.4942,125.6674,4859.0
2022-06-30 12:10:00,130.61,130.86,130.55,130.83,10092.0,125.677,125.9176,125.6193,125.8887,10092.0
2022-06-30 12:15:00,130.88,130.96,130.83,130.94,1365.0,125.9368,126.0138,125.8887,125.9946,1365.0
2022-06-30 12:20:00,130.92,131.15,130.91,131.15,2390.0,125.9753,126.1966,125.9657,126.1966,2390.0
2022-06-30 12:25:00,131.33,131.54,131.33,131.48,3184.0,126.3698,126.5719,126.3698,126.5142,3184.0
2022-06-30 12:30:00,131.48,131.59,131.24,131.24,5586.0,126.5142,126.62,126.2832,126.2832,5586.0
2022-06-30 12:35:00,131.24,131.26,131.05,131.24,4100.0,126.2832,126.3025,126.1004,126.2832,4100.0
2022-06-30 12:40:00,131.19,131.29,131.12,131.21,3233.0,126.2351,126.3313,126.1678,126.2544,3233.0
2022-06-30 12:45:00,131.23,131.59,131.23,131.29,18344.0,126.2736,126.62,126.2736,126.3313,18344.0
2022-06-30 12:50:00,131.33,131.35,131.28,131.34,1725.0,126.3698,126.3891,126.3217,126.3794,1725.0
2022-06-30 12:55:00,131.38,131.39,131.2,131.23,2374.0,126.4179,126.4276,126.2447,126.2736,2374.0
2022-06-30 13:00:00,131.27,131.37,131.23,131.24,1773.0,126.3121,126.4083,126.2736,126.2832,1773.0
2022-06-30 13:05:00,131.24,131.24,130.81,130.81,2000.0,126.2832,126.2832,125.8695,125.8695,2000.0
2022-06-30 13:10:00,130.82,130.82,130.46,130.49,1754.0,125.8791,125.8791,125.5327,125.5616,1754.0
2022-06-30 13:15:00,130.33,130.44,130.31,130.4,2627.0,125.4076,125.5134,125.3884,125.475,2627.0
2022-06-30 13:20:00,130.39,130.58,130.39,130.52,4035.0,125.4653,125.6482,125.4653,125.5904,4035.0
2022-06-30 13:25:00,130.54,130.7,130.51,130.6,6484.0,125.6097,125.7636,125.5808,125.6674,6484.0
2022-06-30 13:30:00,130.61,130.69,130.58,130.58,2700.0,125.677,125.754,125.6482,125.6482,2700.0
2022-06-30 13:35:00,130.59,130.73,130.59,130.64,3371.0,125.6578,125.7925,125.6578,125.7059,3371.0
2022-06-30 13:40:00,130.69,130.8,130.34,130.34,3121.0,125.754,125.8598,125.4172,125.4172,3121.0
2022-06-30 13:45:00,130.32,130.7,130.24,130.69,4986.0,125.398,125.7636,125.321,125.754,4986.0
2022-06-30 13:50:00,130.66,130.93,130.6,130.84,2438.0,125.7251,125.9849,125.6674,125.8983,2438.0
2022-06-30 13:55:00,130.86,130.86,130.54,130.65,5131.0,125.9176,125.9176,125.6097,125.7155,5131.0
2022-06-30 14:00:00,130.66,130.78,130.56,130.78,4868.0,125.7251,125.8406,125.6289,125.8406,4868.0
2022-06-30 14:05:00,130.66,130.81,130.54,130.6,7202.0,125.7251,125.8695,125.6097,125.6674,7202.0
2022-06-30 14:10:00,130.61,130.96,130.6,130.67,6275.0,125.677,126.0138,125.6674,125.7348,6275.0
2022-06-30 14:15:00,130.61,130.7,130.55,130.63,4367.0,125.677,125.7636,125.6193,125.6963,4367.0
2022-06-30 14:20:00,130.69,130.69,130.4,130.41,4545.0,125.754,125.754,125.475,125.4846,4545.0
2022-06-30 14:25:00,130.32,130.56,130.17,130.49,4264.0,125.398,125.6289,125.2536,125.5616,4264.0
2022-06-30 14:30:00,130.51,130.57,130.34,130.36,4332.0,125.5808,125.6385,125.4172,125.4365,4332.0
2022-06-30 14:35:00,130.34,130.4,130.19,130.39,3655.0,125.4172,125.475,125.2729,125.4653,3655.0
2022-06-30 14:40:00,130.31,130.31,129.9,129.9,2200.0,125.3884,125.3884,124.9938,124.9938,2200.0
2022-06-30 14:45:00,129.87,130.09,129.84,130.08,4626.0,124.965,125.1767,124.9361,125.167,4626.0
2022-06-30 14:50:00,130.0,130.0,129.69,129.84,7873.0,125.0901,125.0901,124.7918,124.9361,7873.0
2022-06-30 14:55:00,129.78,129.88,129.74,129.82,6117.0,124.8784,124.9746,124.8399,124.9169,6117.0
2022-06-30 15:00:00,129.78,129.95,129.71,129.72,5093.0,124.8784,125.0419,124.811,124.8206,5093.0
2022-06-30 15:05:00,129.7,129.71,129.28,129.28,6794.0,124.8014,124.811,124.3973,124.3973,6794.0
2022-06-30 15:10:00,129.28,129.71,129.27,129.71,12787.0,124.3973,124.811,124.3876,124.811,12787.0
2022-06-30 15:15:00,129.67,129.67,129.29,129.29,10541.0,124.7725,124.7725,124.4069,124.4069,10541.0
2022-06-30 15:20:00,129.3,129.48,129.28,129.43,7279.0,124.4165,124.5897,124.3973,124.5416,7279.0
2022-06-30 15:25:00,129.46,129.95,129.46,129.95,11883.0,124.5705,125.0419,124.5705,125.0419,11883.0
2022-06-30 15:30:00,129.91,130.22,129.89,130.11,29378.0,125.0035,125.3017,124.9842,125.1959,29378.0
2022-06-30 15:35:00,130.11,130.2,129.89,129.89,12048.0,125.1959,125.2825,124.9842,124.9842,12048.0
2022-06-30 15:40:00,129.84,129.97,129.49,129.63,14215.0,124.9361,125.0612,124.5993,124.734,14215.0
2022-06-30 15:45:00,129.61,130.1,129.6,129.83,24733.0,124.7148,125.1863,124.7052,124.9265,24733.0
2022-06-30 15:50:00,129.83,129.99,129.26,129.32,37030.0,124.9265,125.0804,124.378,124.4357,37030.0
2022-06-30 15:55:00,129.28,130.0,129.22,130.0,107600.0,124.3973,125.0901,124.3395,125.0901,107600.0
2022-07-01 09:30:00,130.27,130.37,129.61,129.61,13038.0,125.3499,125.4461,124.7148,124.7148,13038.0
2022-07-01 09:35:00,129.72,131.32,129.72,131.32,9389.0,124.8206,126.3602,124.8206,126.3602,9389.0
2022-07-01 09:40:00,131.22,131.99,131.22,131.86,10529.0,126.264,127.0049,126.264,126.8798,10529.0
2022-07-01 09:45:00,131.84,132.12,131.84,131.88,22544.0,126.8606,127.13,126.8606,126.8991,22544.0
2022-07-01 09:50:00,131.87,131.92,131.54,131.54,3839.0,126.8894,126.9375,126.5719,126.5719,3839.0
2022-07-01 09:55:00,131.5,131.84,131.3,131.31,3535.0,126.5334,126.8606,126.341,126.3506,3535.0
2022-07-01 10:00:00,131.29,131.79,130.71,130.79,6508.0,126.3313,126.8125,125.7732,125.8502,6508.0
2022-07-01 10:05:00,130.72,131.0,130.58,130.64,2600.0,125.7829,126.0523,125.6482,125.7059,2600.0
2022-07-01 10:10:00,130.62,131.06,129.96,130.03,3757.0,125.6866,126.11,125.0516,125.1189,3757.0
2022-07-01 10:15:00,130.11,130.36,130.0,130.31,1859.0,125.1959,125.4365,125.0901,125.3884,1859.0
2022-07-01 10:20:00,130.3,130.36,130.06,130.35,7348.0,125.3787,125.4365,125.1478,125.4268,7348.0
2022-07-01 10:25:00,130.31,130.59,130.25,130.46,9716.0,125.3884,125.6578,125.3306,125.5327,9716.0
2022-07-01 10:30:00,130.44,130.49,130.09,130.15,15048.0,125.5134,125.5616,125.1767,125.2344,15048.0
2022-07-01 10:35:00,130.17,130.24,130.01,130.22,7546.0,125.2536,125.321,125.0997,125.3017,7546.0
2022-07-01 10:40:00,130.21,130.27,129.89,130.21,9045.0,125.2921,125.3499,124.9842,125.2921,9045.0
2022-07-01 10:45:00,130.31,130.72,130.24,130.45,10064.0,125.3884,125.7829,125.321,125.5231,10064.0
2022-07-01 10:50:00,130.38,130.64,130.21,130.64,4200.0,125.4557,125.7059,125.2921,125.7059,4200.0
2022-07-01 10:55:00,130.53,130.93,130.51,130.55,6197.0,125.6,125.9849,125.5808,125.6193,6197.0
2022-07-01 11:00:00,130.46,130.53,130.22,130.31,5754.0,125.5327,125.6,125.3017,125.3884,5754.0
2022-07-01 11:05:00,130.28,130.78,130.25,130.73,5274.0,125.3595,125.8406,125.3306,125.7925,5274.0
2022-07-01 11:10:00,130.75,130.76,130.54,130.7,4817.0,125.8117,125.8214,125.6097,125.7636,4817.0
2022-07-01 11:15:00,130.75,131.02,130.73,130.8,5457.0,125.8117,126.0715,125.7925,125.8598,5457.0
2022-07-01 11:20:00,130.76,130.9,130.72,130.9,5750.0,125.8214,125.9561,125.7829,125.9561,5750.0
2022-07-01 11:25:00,130.91,130.99,130.76,130.99,6967.0,125.9657,126.0427,125.8214,126.0427,6967.0
2022-07-01 11:30:00,130.99,131.48,130.99,131.46,7778.0,126.0427,126.5142,126.0427,126.4949,7778.0
2022-07-01 11:35:00,131.5,131.54,131.28,131.28,7220.0,126.5334,126.5719,126.3217,126.3217,7220.0
2022-07-01 11:40:00,131.25,131.4,131.15,131.15,4087.0,126.2928,126.4372,126.1966,126.1966,4087.0
2022-07-01 11:45:00,131.13,131.33,131.13,131.23,4307.0,126.1774,126.3698,126.1774,126.2736,4307.0
2022-07-01 11:50:00,131.18,131.21,130.6,130.62,4637.0,126.2255,126.2544,125.6674,125.6866,4637.0
2022-07-01 11:55:00,130.59,130.73,130.54,130.54,3414.0,125.6578,125.7925,125.6097,125.6097,3414.0
2022-07-01 12:00:00,130.58,130.59,130.4,130.57,9285.0,125.6482,125.6578,125.475,125.6385,9285.0
2022-07-01 12:05:00,130.57,130.75,130.57,130.7,3117.0,125.6385,125.8117,125.6385,125.7636,3117.0
2022-07-01 12:10:00,130.67,130.72,130.28,130.39,10680.0,125.7348,125.7829,125.3595,125.4653,10680.0
2022-07-01 12:15:00,130.35,130.9,130.35,130.81,9138.0,125.4268,125.9561,125.4268,125.8695,9138.0
2022-07-01 12:20:00,130.79,131.04,130.76,131.0,5159.0,125.8502,126.0908,125.8214,126.0523,5159.0
2022-07-01 12:25:00,130.99,130.99,130.81,130.83,4810.0,126.0427,126.0427,125.8695,125.8887,4810.0
2022-07-01 12:30:00,130.84,130.97,130.66,130.72,4607.0,125.8983,126.0234,125.7251,125.7829,4607.0
2022-07-01 12:35:00,130.69,130.75,130.58,130.64,4586.0,125.754,125.8117,125.6482,125.7059,4586.0
2022-07-01 12:40:00,130.64,130.65,130.49,130.51,5437.0,125.7059,125.7155,125.5616,125.5808,5437.0
2022-07-01 12:45:00,130.47,130.7,130.42,130.69,3516.0,125.5423,125.7636,125.4942,125.754,3516.0
2022-07-01 12:50:00,130.73,130.95,130.73,130.92,2301.0,125.7925,126.0042,125.7925,125.9753,2301.0
2022-07-01 12:55:00,130.93,130.97,130.45,130.45,4099.0,125.9849,126.0234,125.5231,125.5231,4099.0
2022-07-01 13:00:00,130.48,130.65,130.48,130.51,3285.0,125.5519,125.7155,125.5519,125.5808,3285.0
2022-07-01 13:05:00,130.59,130.81,130.55,130.81,3885.0,125.6578,125.8695,125.6193,125.8695,3885.0
2022-07-01 13:10:00,130.78,130.8,130.72,130.79,4265.0,125.8406,125.8598,125.7829,125.8502,4265.0
2022-07-01 13:15:00,130.84,130.91,130.58,130.7,4924.0,125.8983,125.9657,125.6482,125.7636,4924.0
2022-07-01 13:20:00,130.85,130.85,130.6,130.67,4678.0,125.908,125.908,125.6674,125.7348,4678.0
2022-07-01 13:25:00,130.71,130.93,130.59,130.92,5779.0,125.7732,125.9849,125.6578,125.9753,5779.0
2022-07-01 13:30:00,130.93,131.0,130.85,130.85,4704.0,125.9849,126.0523,125.908,125.908,4704.0
2022-07-01 13:35:00,130.81,130.96,130.55,130.79,8120.0,125.8695,126.0138,125.6193,125.8502,8120.0
2022-07-01 13:40:00,130.86,131.03,130.76,131.03,4597.0,125.9176,126.0812,125.8214,126.0812,4597.0
2022-07-01 13:45:00,131.05,131.1,130.94,131.03,5323.0,126.1004,126.1485,125.9946,126.0812,5323.0
2022-07-01 13:50:00,131.05,131.06,130.84,130.84,3612.0,126.1004,126.11,125.8983,125.8983,3612.0
2022-07-01 13:55:00,130.87,130.89,130.79,130.89,3391.0,125.9272,125.9464,125.8502,125.9464,3391.0
2022-07-01 14:00:00,130.86,130.9,130.66,130.66,5421.0,125.9176,125.9561,125.7251,125.7251,5421.0
2022-07-01 14:05:00,130.65,130.73,130.39,130.44,3798.0,125.7155,125.7925,125.4653,125.5134,3798.0
2022-07-01 14:10:00,130.45,130.49,130.2,130.49,7798.0,125.5231,125.5616,125.2825,125.5616,7798.0
2022-07-01 14:15:00,130.58,130.64,130.51,130.57,3829.0,125.6482,125.7059,125.5808,125.6385,3829.0
2022-07-01 14:20:00,130.62,131.08,130.6,131.01,5979.0,125.6866,126.1293,125.6674,126.0619,5979.0
2022-07-01 14:25:00,131.0,131.01,130.61,130.61,6965.0,126.0523,126.0619,125.677,125.677,6965.0
2022-07-01 14:30:00,130.67,130.91,130.65,130.88,8378.0,125.7348,125.9657,125.7155,125.9368,8378.0
2022-07-01 14:35:00,130.88,130.93,130.76,130.9,5355.0,125.9368,125.9849,125.8214,125.9561,5355.0
2022-07-01 14:40:00,130.9,131.0,130.84,130.88,10186.0,125.9561,126.0523,125.8983,125.9368,10186.0
2022-07-01 14:45:00,130.86,130.99,130.76,130.91,21579.0,125.9176,126.0427,125.8214,125.9657,21579.0
2022-07-01 14:50:00,130.93,130.95,130.73,130.75,17513.0,125.9849,126.0042,125.7925,125.8117,17513.0
2022-07-01 14:55:00,130.73,130.73,130.51,130.56,13897.0,125.7925,125.7925,125.5808,125.6289,13897.0
2022-07-01 15:00:00,130.61,130.68,130.38,130.43,19302.0,125.677,125.7444,125.4557,125.5038,19302.0
2022-07-01 15:05:00,130.46,130.69,130.46,130.68,9706.0,125.5327,125.754,125.5327,125.7444,9706.0
2022-07-01 15:10:00,130.68,130.88,130.65,130.82,14329.0,125.7444,125.9368,125.7155,125.8791,14329.0
2022-07-01 15:15:00,130.8,130.94,130.75,130.82,15827.0,125.8598,125.9946,125.8117,125.8791,15827.0
2022-07-01 15:20:00,130.84,131.29,130.65,131.28,24051.0,125.8983,126.3313,125.7155,126.3217,24051.0
2022-07-01 15:25:00,131.27,131.33,131.15,131.23,7009.0,126.3121,126.3698,126.1966,126.2736,7009.0
2022-07-01 15:30:00,131.25,131.69,131.25,131.53,8249.0,126.2928,126.7162,126.2928,126.5623,8249.0
2022-07-01 15:35:00,131.53,131.63,131.43,131.62,9980.0,126.5623,126.6585,126.466,126.6489,9980.0
2022-07-01 15:40:00,131.63,131.78,131.55,131.61,12643.0,126.6585,126.8028,126.5815,126.6393,12643.0
2022-07-01 15:45:00,131.63,131.66,131.36,131.57,22064.0,126.6585,126.6874,126.3987,126.6008,22064.0
2022-07-01 15:50:00,131.61,131.61,131.03,131.09,34916.0,126.6393,126.6393,126.0812,126.1389,34916.0
2022-07-01 15:55:00,131.09,131.37,130.94,131.37,91917.0,126.1389,126.4083,125.9946,126.4083,91917.0
2022-07-05 09:30:00,129.16,129.89,128.97,129.75,22760.0,124.2818,124.9842,124.099,124.8495,22760.0
2022-07-05 09:35:00,129.49,129.78,129.15,129.27,1764.0,124.5993,124.8784,124.2722,124.3876,1764.0
2022-07-05 09:40:00,129.05,129.34,128.79,129.34,9949.0,124.1759,124.455,123.9258,124.455,9949.0
2022-07-05 09:45:00,129.19,129.55,129.05,129.12,8499.0,124.3107,124.6571,124.1759,124.2433,8499.0
2022-07-05 09:50:00,129.19,129.28,129.13,129.28,3006.0,124.3107,124.3973,124.2529,124.3973,3006.0
2022-07-05 09:55:00,129.13,129.2,128.86,128.91,3992.0,124.2529,124.3203,123.9931,124.0412,3992.0
2022-07-05 10:00:00,128.93,128.93,128.59,128.65,2113.0,124.0605,124.0605,123.7333,123.791,2113.0
2022-07-05 10:05:00,128.51,128.87,128.41,128.66,3120.0,123.6563,124.0027,123.5601,123.8007,3120.0
2022-07-05 10:10:00,128.63,128.74,128.55,128.61,2929.0,123.7718,123.8776,123.6948,123.7526,2929.0
2022-07-05 10:15:00,128.52,128.65,128.27,128.36,11787.0,123.666,123.791,123.4254,123.512,11787.0
2022-07-05 10:20:00,128.25,128.77,128.24,128.77,5585.0,123.4062,123.9065,123.3965,123.9065,5585.0
2022-07-05 10:25:00,128.75,129.05,128.66,128.86,7314.0,123.8873,124.1759,123.8007,123.9931,7314.0
2022-07-05 10:30:00,128.88,129.11,128.65,128.69,5112.0,124.0124,124.2337,123.791,123.8295,5112.0
2022-07-05 10:35:00,128.74,129.27,128.72,129.07,6865.0,123.8776,124.3876,123.8584,124.1952,6865.0
2022-07-05 10:40:00,129.13,129.19,128.77,128.85,3800.0,124.2529,124.3107,123.9065,123.9835,3800.0
2022-07-05 10:45:00,128.81,129.17,128.66,129.06,8103.0,123.945,124.2914,123.8007,124.1856,8103.0
2022-07-05 10:50:00,129.14,129.35,129.1,129.29,8882.0,124.2625,124.4646,124.2241,124.4069,8882.0
2022-07-05 10:55:00,129.2,129.47,129.03,129.42,6968.0,124.3203,124.5801,124.1567,124.532,6968.0
2022-07-05 11:00:00,129.41,129.41,129.1,129.29,5081.0,124.5223,124.5223,124.2241,124.4069,5081.0
2022-07-05 11:05:00,129.3,129.54,129.3,129.52,5891.0,124.4165,124.6474,124.4165,124.6282,5891.0
2022-07-05 11:10:00,129.51,129.61,129.34,129.55,8453.0,124.6186,124.7148,124.455,124.6571,8453.0
2022-07-05 11:15:00,129.51,129.61,129.45,129.49,3118.0,124.6186,124.7148,124.5608,124.5993,3118.0
2022-07-05 11:20:00,129.51,129.55,129.23,129.32,3922.0,124.6186,124.6571,124.3491,124.4357,3922.0
2022-07-05 11:25:00,129.24,129.58,129.21,129.58,5740.0,124.3588,124.6859,124.3299,124.6859,5740.0
2022-07-05 11:30:00,129.54,129.62,129.41,129.41,2945.0,124.6474,124.7244,124.5223,124.5223,2945.0
2022-07-05 11:35:00,129.42,129.42,129.25,129.41,5299.0,124.532,124.532,124.3684,124.5223,5299.0
2022-07-05 11:40:00,129.48,129.72,129.43,129.67,4771.0,124.5897,124.8206,124.5416,124.7725,4771.0
2022-07-05 11:45:00,129.7,129.74,129.36,129.36,5649.0,124.8014,124.8399,124.4742,124.4742,5649.0
2022-07-05 11:50:00,129.24,129.39,129.24,129.34,2101.0,124.3588,124.5031,124.3588,124.455,2101.0
2022-07-05 11:55:00,129.34,129.36,129.21,129.26,4025.0,124.455,124.4742,124.3299,124.378,4025.0
2022-07-05 12:00:00,129.24,129.33,129.19,129.26,4421.0,124.3588,124.4454,124.3107,124.378,4421.0
2022-07-05 12:05:00,129.23,129.38,129.17,129.31,3781.0,124.3491,124.4935,124.2914,124.4261,3781.0
2022-07-05 12:10:00,129.36,129.49,129.03,129.1,3145.0,124.4742,124.5993,124.1567,124.2241,3145.0
2022-07-05 12:15:00,129.08,129.34,129.01,129.31,4466.0,124.2048,124.455,124.1375,124.4261,4466.0
2022-07-05 12:20:00,129.34,129.61,129.25,129.61,3284.0,124.455,124.7148,124.3684,124.7148,3284.0
2022-07-05 12:25:00,129.63,129.84,129.63,129.84,4625.0,124.734,124.9361,124.734,124.9361,4625.0
2022-07-05 12:30:00,129.95,130.11,129.85,129.98,7147.0,125.0419,125.1959,124.9457,125.0708,7147.0
2022-07-05 12:35:00,129.96,130.0,129.88,129.93,5717.0,125.0516,125.0901,124.9746,125.0227,5717.0
2022-07-05 12:40:00,129.91,129.98,129.57,129.59,3103.0,125.0035,125.0708,124.6763,124.6955,3103.0
2022-07-05 12:45:00,129.59,129.59,129.45,129.45,3000.0,124.6955,124.6955,124.5608,124.5608,3000.0
2022-07-05 12:50:00,129.43,129.5,129.27,129.48,5351.0,124.5416,124.6089,124.3876,124.5897,5351.0
2022-07-05 12:55:00,129.49,129.51,129.39,129.41,2992.0,124.5993,124.6186,124.5031,124.5223,2992.0
2022-07-05 13:00:00,129.4,129.65,129.4,129.65,3627.0,124.5127,124.7533,124.5127,124.7533,3627.0
2022-07-05 13:05:00,129.71,129.74,129.46,129.7,3191.0,124.811,124.8399,124.5705,124.8014,3191.0
2022-07-05 13:10:00,129.79,129.9,129.76,129.81,3566.0,124.888,124.9938,124.8591,124.9072,3566.0
2022-07-05 13:15:00,129.78,130.16,129.78,130.16,6020.0,124.8784,125.244,124.8784,125.244,6020.0
2022-07-05 13:20:00,130.15,130.34,130.11,130.17,4997.0,125.2344,125.4172,125.1959,125.2536,4997.0
2022-07-05 13:25:00,130.21,130.45,130.12,130.38,16616.0,125.2921,125.5231,125.2055,125.4557,16616.0
2022-07-05 13:30:00,130.39,130.56,130.33,130.55,5378.0,125.4653,125.6289,125.4076,125.6193,5378.0
2022-07-05 13:35:00,130.64,130.97,130.63,130.77,7426.0,125.7059,126.0234,125.6963,125.831,7426.0
2022-07-05 13:40:00,130.87,131.05,130.87,131.04,7204.0,125.9272,126.1004,125.9272,126.0908,7204.0
2022-07-05 13:45:00,131.06,131.06,130.66,130.86,16918.0,126.11,126.11,125.7251,125.9176,16918.0
2022-07-05 13:50:00,130.84,130.95,130.76,130.81,16318.0,125.8983,126.0042,125.8214,125.8695,16318.0
2022-07-05 13:55:00,130.83,131.15,130.81,131.14,17805.0,125.8887,126.1966,125.8695,126.187,17805.0
2022-07-05 14:00:00,131.17,131.47,131.11,131.46,9713.0,126.2159,126.5045,126.1581,126.4949,9713.0
2022-07-05 14:05:00,131.49,131.56,131.34,131.49,15612.0,126.5238,126.5911,126.3794,126.5238,15612.0
2022-07-05 14:10:00,131.47,131.59,131.12,131.16,29169.0,126.5045,126.62,126.1678,126.2062,29169.0
2022-07-05 14:15:00,131.16,131.16,130.85,131.04,7913.0,126.2062,126.2062,125.908,126.0908,7913.0
2022-07-05 14:20:00,131.02,131.04,130.84,131.01,6391.0,126.0715,126.0908,125.8983,126.0619,6391.0
2022-07-05 14:25:00,131.01,131.19,130.96,131.08,3317.0,126.0619,126.2351,126.0138,126.1293,3317.0
2022-07-05 14:30:00,131.18,131.33,131.1,131.28,9300.0,126.2255,126.3698,126.1485,126.3217,9300.0
2022-07-05 14:35:00,131.23,131.29,131.15,131.26,6093.0,126.2736,126.3313,126.1966,126.3025,6093.0
2022-07-05 14:40:00,131.27,131.44,131.26,131.42,7295.0,126.3121,126.4757,126.3025,126.4564,7295.0
2022-07-05 14:45:00,131.4,131.52,131.37,131.43,5897.0,126.4372,126.5527,126.4083,126.466,5897.0
2022-07-05 14:50:00,131.43,131.53,131.42,131.48,5305.0,126.466,126.5623,126.4564,126.5142,5305.0
2022-07-05 14:55:00,131.47,131.65,131.33,131.51,8181.0,126.5045,126.6777,126.3698,126.543,8181.0
2022-07-05 15:00:00,131.5,131.53,131.27,131.47,4638.0,126.5334,126.5623,126.3121,126.5045,4638.0
2022-07-05 15:05:00,131.5,131.73,131.49,131.65,8507.0,126.5334,126.7547,126.5238,126.6777,8507.0
2022-07-05 15:10:00,131.67,131.69,131.41,131.57,12081.0,126.697,126.7162,126.4468,126.6008,12081.0
2022-07-05 15:15:00,131.58,131.61,131.2,131.24,10368.0,126.6104,126.6393,126.2447,126.2832,10368.0
2022-07-05 15:20:00,131.24,131.59,131.2,131.58,13678.0,126.2832,126.62,126.2447,126.6104,13678.0
2022-07-05 15:25:00,131.54,131.61,131.41,131.52,13900.0,126.5719,126.6393,126.4468,126.5527,13900.0
2022-07-05 15:30:00,131.49,131.81,131.42,131.8,12007.0,126.5238,126.8317,126.4564,126.8221,12007.0
2022-07-05 15:35:00,131.8,131.84,131.46,131.58,14450.0,126.8221,126.8606,126.4949,126.6104,14450.0
2022-07-05 15:40:00,131.61,131.62,131.25,131.36,20149.0,126.6393,126.6489,126.2928,126.3987,20149.0
2022-07-05 15:45:00,131.36,131.55,131.34,131.55,29577.0,126.3987,126.5815,126.3794,126.5815,29577.0
2022-07-05 15:50:00,131.52,131.6,131.32,131.5,30406.0,126.5527,126.6296,126.3602,126.5334,30406.0
2022-07-05 15:55:00,131.46,131.77,131.36,131.76,64214.0,126.4949,126.7932,126.3987,126.7836,64214.0
2022-07-06 09:30:00,132.62,132.62,131.52,131.78,31187.0,127.6111,127.6111,126.5527,126.8028,31187.0
2022-07-06 09:35:00,131.75,131.75,130.84,130.94,13236.0,126.774,126.774,125.8983,125.9946,13236.0
2022-07-06 09:40:00,130.99,131.32,130.66,131.0,15419.0,126.0427,126.3602,125.7251,126.0523,15419.0
2022-07-06 09:45:00,131.06,131.1,130.57,130.57,14166.0,126.11,126.1485,125.6385,125.6385,14166.0
2022-07-06 09:50:00,130.55,130.72,130.36,130.46,19937.0,125.6193,125.7829,125.4365,125.5327,19937.0
2022-07-06 09:55:00,130.33,130.62,130.21,130.46,16906.0,125.4076,125.6866,125.2921,125.5327,16906.0
2022-07-06 10:00:00,130.3,130.58,130.14,130.16,27289.0,125.3787,125.6482,125.2248,125.244,27289.0
2022-07-06 10:05:00,130.16,131.05,130.16,130.9,26598.0,125.244,126.1004,125.244,125.9561,26598.0
2022-07-06 10:10:00,131.0,131.0,130.22,130.39,6071.0,126.0523,126.0523,125.3017,125.4653,6071.0
2022-07-06 10:15:00,130.34,130.51,130.13,130.3,13297.0,125.4172,125.5808,125.2151,125.3787,13297.0
2022-07-06 10:20:00,130.4,130.55,130.22,130.55,9794.0,125.475,125.6193,125.3017,125.6193,9794.0
2022-07-06 10:25:00,130.55,131.0,130.55,130.78,19466.0,125.6193,126.0523,125.6193,125.8406,19466.0
2022-07-06 10:30:00,130.87,131.01,130.66,130.7,10307.0,125.9272,126.0619,125.7251,125.7636,10307.0
2022-07-06 10:35:00,130.76,130.8,130.48,130.5,5271.0,125.8214,125.8598,125.5519,125.5712,5271.0
2022-07-06 10:40:00,130.46,130.85,130.44,130.71,15202.0,125.5327,125.908,125.5134,125.7732,15202.0
2022-07-06 10:45:00,130.8,130.82,130.53,130.53,5909.0,125.8598,125.8791,125.6,125.6,5909.0
2022-07-06 10:50:00,130.56,130.9,130.55,130.85,17165.0,125.6289,125.9561,125.6193,125.908,17165.0
2022-07-06 10:55:00,130.86,130.89,130.69,130.88,13113.0,125.9176,125.9464,125.754,125.9368,13113.0
2022-07-06 11:00:00,130.91,130.92,130.44,130.5,7030.0,125.9657,125.9753,125.5134,125.5712,7030.0
2022-07-06 11:05:00,130.51,130.75,130.51,130.69,10265.0,125.5808,125.8117,125.5808,125.754,10265.0
2022-07-06 11:10:00,130.75,130.89,130.68,130.89,13489.0,125.8117,125.9464,125.7444,125.9464,13489.0
2022-07-06 11:15:00,130.85,130.88,130.77,130.8,4043.0,125.908,125.9368,125.831,125.8598,4043.0
2022-07-06 11:20:00,130.79,130.85,130.71,130.75,10872.0,125.8502,125.908,125.7732,125.8117,10872.0
2022-07-06 11:25:00,130.73,130.75,130.5,130.59,3418.0,125.7925,125.8117,125.5712,125.6578,3418.0
2022-07-06 11:30:00,130.56,130.57,130.12,130.15,4294.0,125.6289,125.6385,125.2055,125.2344,4294.0
2022-07-06 11:35:00,130.24,130.45,130.23,130.33,5986.0,125.321,125.5231,125.3114,125.4076,5986.0
2022-07-06 11:40:00,130.29,130.36,130.24,130.25,5795.0,125.3691,125.4365,125.321,125.3306,5795.0
2022-07-06 11:45:00,130.23,130.53,130.21,130.52,15673.0,125.3114,125.6,125.2921,125.5904,15673.0
2022-07-06 11:50:00,130.55,130.55,130.32,130.46,13250.0,125.6193,125.6193,125.398,125.5327,13250.0
2022-07-06 11:55:00,130.65,130.95,130.65,130.93,6542.0,125.7155,126.0042,125.7155,125.9849,6542.0
2022-07-06 12:00:00,130.9,130.94,130.58,130.58,7482.0,125.9561,125.9946,125.6482,125.6482,7482.0
2022-07-06 12:05:00,130.54,130.7,130.39,130.51,6261.0,125.6097,125.7636,125.4653,125.5808,6261.0
2022-07-06 12:10:00,130.46,130.76,130.44,130.75,4804.0,125.5327,125.8214,125.5134,125.8117,4804.0
2022-07-06 12:15:00,130.76,130.78,130.58,130.73,4102.0,125.8214,125.8406,125.6482,125.7925,4102.0
2022-07-06 12:20:00,130.78,130.88,130.67,130.7,11116.0,125.8406,125.9368,125.7348,125.7636,11116.0
2022-07-06 12:25:00,130.77,130.82,130.73,130.78,9110.0,125.831,125.8791,125.7925,125.8406,9110.0
2022-07-06 12:30:00,130.78,130.85,130.74,130.84,19230.0,125.8406,125.908,125.8021,125.8983,19230.0
2022-07-06 12:35:00,130.84,130.9,130.68,130.68,16063.0,125.8983,125.9561,125.7444,125.7444,16063.0
2022-07-06 12:40:00,130.68,130.75,130.64,130.74,5445.0,125.7444,125.8117,125.7059,125.8021,5445.0
2022-07-06 12:45:00,130.72,130.77,130.64,130.69,5309.0,125.7829,125.831,125.7059,125.754,5309.0
2022-07-06 12:50:00,130.7,130.7,130.49,130.66,3352.0,125.7636,125.7636,125.5616,125.7251,3352.0
2022-07-06 12:55:00,130.67,130.75,130.65,130.7,3705.0,125.7348,125.8117,125.7155,125.7636,3705.0
2022-07-06 13:00:00,130.72,130.83,130.71,130.81,10307.0,125.7829,125.8887,125.7732,125.8695,10307.0
2022-07-06 13:05:00,130.82,130.98,130.8,130.89,11417.0,125.8791,126.033,125.8598,125.9464,11417.0
2022-07-06 13:10:00,130.86,130.86,130.7,130.78,9340.0,125.9176,125.9176,125.7636,125.8406,9340.0
2022-07-06 13:15:00,130.78,130.84,130.67,130.75,7690.0,125.8406,125.8983,125.7348,125.8117,7690.0
2022-07-06 13:20:00,130.8,130.83,130.71,130.73,4843.0,125.8598,125.8887,125.7732,125.7925,4843.0
2022-07-06 13:25:00,130.73,130.74,130.63,130.67,3661.0,125.7925,125.8021,125.6963,125.7348,3661.0
2022-07-06 13:30:00,130.62,130.64,130.55,130.55,3308.0,125.6866,125.7059,125.6193,125.6193,3308.0
2022-07-06 13:35:00,130.6,130.77,130.59,130.73,5596.0,125.6674,125.831,125.6578,125.7925,5596.0
2022-07-06 13:40:00,130.8,130.83,130.71,130.77,7665.0,125.8598,125.8887,125.7732,125.831,7665.0
2022-07-06 13:45:00,130.75,131.0,130.75,130.99,16672.0,125.8117,126.0523,125.8117,126.0427,16672.0
2022-07-06 13:50:00,130.97,131.03,130.95,131.01,8536.0,126.0234,126.0812,126.0042,126.0619,8536.0
2022-07-06 13:55:00,131.0,131.15,130.98,131.07,39914.0,126.0523,126.1966,126.033,126.1196,39914.0
2022-07-06 14:00:00,131.03,131.2,130.74,130.94,21282.0,126.0812,126.2447,125.8021,125.9946,21282.0
2022-07-06 14:05:00,130.95,131.43,130.95,131.12,19882.0,126.0042,126.466,126.0042,126.1678,19882.0
2022-07-06 14:10:00,131.09,131.28,130.82,131.21,10848.0,126.1389,126.3217,125.8791,126.2544,10848.0
2022-07-06 14:15:00,131.19,131.21,130.93,131.0,4108.0,126.2351,126.2544,125.9849,126.0523,4108.0
2022-07-06 14:20:00,131.0,131.1,130.94,131.06,6774.0,126.0523,126.1485,125.9946,126.11,6774.0
2022-07-06 14:25:00,130.98,131.46,130.96,131.43,19671.0,126.033,126.4949,126.0138,126.466,19671.0
2022-07-06 14:30:00,131.44,131.8,131.34,131.56,18218.0,126.4757,126.8221,126.3794,126.5911,18218.0
2022-07-06 14:35:00,131.63,131.91,131.46,131.81,16351.0,126.6585,126.9279,126.4949,126.8317,16351.0
2022-07-06 14:40:00,131.81,132.1,131.77,131.81,22255.0,126.8317,127.1107,126.7932,126.8317,22255.0
2022-07-06 14:45:00,131.89,131.94,131.61,131.69,7479.0,126.9087,126.9568,126.6393,126.7162,7479.0
2022-07-06 14:50:00,131.61,131.7,131.51,131.6,11776.0,126.6393,126.7259,126.543,126.6296,11776.0
2022-07-06 14:55:00,131.59,131.7,131.51,131.52,14191.0,126.62,126.7259,126.543,126.5527,14191.0
2022-07-06 15:00:00,131.53,131.57,131.28,131.4,23813.0,126.5623,126.6008,126.3217,126.4372,23813.0
2022-07-06 15:05:00,131.39,131.44,131.29,131.36,13045.0,126.4276,126.4757,126.3313,126.3987,13045.0
2022-07-06 15:10:00,131.39,131.58,131.35,131.57,20314.0,126.4276,126.6104,126.3891,126.6008,20314.0
2022-07-06 15:15:00,131.56,131.76,131.53,131.75,7020.0,126.5911,126.7836,126.5623,126.774,7020.0
2022-07-06 15:20:00,131.76,132.06,131.72,132.05,9600.0,126.7836,127.0723,126.7451,127.0626,9600.0
2022-07-06 15:25:00,132.03,132.06,131.86,132.03,26234.0,127.0434,127.0723,126.8798,127.0434,26234.0
2022-07-06 15:30:00,132.02,132.21,131.89,132.21,13255.0,127.0338,127.2166,126.9087,127.2166,13255.0
2022-07-06 15:35:00,132.26,132.44,131.93,131.93,16112.0,127.2647,127.4379,126.9472,126.9472,16112.0
2022-07-06 15:40:00,131.92,132.03,131.9,131.95,11389.0,126.9375,127.0434,126.9183,126.9664,11389.0
2022-07-06 15:45:00,131.92,131.92,131.7,131.78,13624.0,126.9375,126.9375,126.7259,126.8028,13624.0
2022-07-06 15:50:00,131.8,131.87,131.31,131.47,29030.0,126.8221,126.8894,126.3506,126.5045,29030.0
2022-07-06 15:55:00,131.48,131.52,131.28,131.35,157436.0,126.5142,126.5527,126.3217,126.3891,157436.0
2022-07-07 09:30:00,131.4,132.02,129.51,129.74,20805.0,126.4372,127.0338,124.6186,124.8399,20805.0
2022-07-07 09:35:00,129.81,131.07,129.38,131.0,26386.0,124.9072,126.1196,124.4935,126.0523,26386.0
2022-07-07 09:40:00,131.06,131.07,130.8,131.0,7593.0,126.11,126.1196,125.8598,126.0523,7593.0
2022-07-07 09:45:00,130.86,131.14,130.78,131.02,20740.0,125.9176,126.187,125.8406,126.0715,20740.0
2022-07-07 09:50:00,130.98,131.12,130.8,131.03,6531.0,126.033,126.1678,125.8598,126.0812,6531.0
2022-07-07 09:55:00,131.05,131.08,130.65,130.9,5382.0,126.1004,126.1293,125.7155,125.9561,5382.0
2022-07-07 10:00:00,130.87,130.93,130.49,130.51,17680.0,125.9272,125.9849,125.5616,125.5808,17680.0
2022-07-07 10:05:00,130.46,130.85,130.46,130.79,9819.0,125.5327,125.908,125.5327,125.8502,9819.0
2022-07-07 10:10:00,130.85,130.99,130.01,130.07,8265.0,125.908,126.0427,125.0997,125.1574,8265.0
2022-07-07 10:15:00,130.06,130.25,129.55,129.62,14393.0,125.1478,125.3306,124.6571,124.7244,14393.0
2022-07-07 10:20:00,129.6,130.31,129.53,130.31,19058.0,124.7052,125.3884,124.6378,125.3884,19058.0
2022-07-07 10:25:00,130.3,130.55,130.2,130.47,9538.0,125.3787,125.6193,125.2825,125.5423,9538.0
2022-07-07 10:30:00,130.42,130.42,129.99,130.08,18900.0,125.4942,125.4942,125.0804,125.167,18900.0
2022-07-07 10:35:00,130.14,130.21,130.03,130.07,8327.0,125.2248,125.2921,125.1189,125.1574,8327.0
2022-07-07 10:40:00,130.03,130.27,130.03,130.09,12386.0,125.1189,125.3499,125.1189,125.1767,12386.0
2022-07-07 10:45:00,130.06,130.31,130.03,130.31,21984.0,125.1478,125.3884,125.1189,125.3884,21984.0
2022-07-07 10:50:00,130.33,130.56,130.33,130.53,6574.0,125.4076,125.6289,125.4076,125.6,6574.0
2022-07-07 10:55:00,130.44,130.58,130.33,130.57,7877.0,125.5134,125.6482,125.4076,125.6385,7877.0
2022-07-07 11:00:00,130.52,130.71,130.35,130.71,13872.0,125.5904,125.7732,125.4268,125.7732,13872.0
2022-07-07 11:05:00,130.67,130.7,130.41,130.53,20064.0,125.7348,125.7636,125.4846,125.6,20064.0
2022-07-07 11:10:00,130.49,130.55,130.38,130.45,13389.0,125.5616,125.6193,125.4557,125.5231,13389.0
2022-07-07 11:15:00,130.41,130.56,130.31,130.37,20788.0,125.4846,125.6289,125.3884,125.4461,20788.0
2022-07-07 11:20:00,130.35,130.54,130.17,130.22,19400.0,125.4268,125.6097,125.2536,125.3017,19400.0
2022-07-07 11:25:00,130.25,130.39,130.1,130.1,5269.0,125.3306,125.4653,125.1863,125.1863,5269.0
2022-07-07 11:30:00,130.12,130.21,129.92,130.19,4550.0,125.2055,125.2921,125.0131,125.2729,4550.0
2022-07-07 11:35:00,130.13,130.16,129.97,130.08,3227.0,125.2151,125.244,125.0612,125.167,3227.0
2022-07-07 11:40:00,130.04,130.12,129.92,129.99,4060.0,125.1285,125.2055,125.0131,125.0804,4060.0
2022-07-07 11:45:00,129.97,130.09,129.97,130.09,2519.0,125.0612,125.1767,125.0612,125.1767,2519.0
2022-07-07 11:50:00,130.11,130.14,129.98,130.01,4161.0,125.1959,125.2248,125.0708,125.0997,4161.0
2022-07-07 11:55:00,129.97,130.13,129.97,130.08,2919.0,125.0612,125.2151,125.0612,125.167,2919.0
2022-07-07 12:00:00,130.08,130.11,129.9,129.95,15020.0,125.167,125.1959,124.9938,125.0419,15020.0
2022-07-07 12:05:00,129.94,130.0,129.82,129.84,13503.0,125.0323,125.0901,124.9169,124.9361,13503.0
2022-07-07 12:10:00,129.77,129.86,129.63,129.67,9555.0,124.8687,124.9553,124.734,124.7725,9555.0
2022-07-07 12:15:00,129.7,129.79,129.63,129.74,10348.0,124.8014,124.888,124.734,124.8399,10348.0
2022-07-07 12:20:00,129.7,129.74,129.55,129.7,7191.0,124.8014,124.8399,124.6571,124.8014,7191.0
2022-07-07 12:25:00,129.68,130.11,129.67,129.78,6441.0,124.7821,125.1959,124.7725,124.8784,6441.0
2022-07-07 12:30:00,129.81,129.82,129.69,129.73,6468.0,124.9072,124.9169,124.7918,124.8303,6468.0
2022-07-07 12:35:00,129.79,129.98,129.77,129.98,4335.0,124.888,125.0708,124.8687,125.0708,4335.0
2022-07-07 12:40:00,130.0,130.49,129.97,130.34,4822.0,125.0901,125.5616,125.0612,125.4172,4822.0
2022-07-07 12:45:00,130.35,130.35,129.93,129.97,12328.0,125.4268,125.4268,125.0227,125.0612,12328.0
2022-07-07 12:50:00,129.89,130.04,129.8,130.04,6799.0,124.9842,125.1285,124.8976,125.1285,6799.0
2022-07-07 12:55:00,130.06,130.17,130.0,130.09,7004.0,125.1478,125.2536,125.0901,125.1767,7004.0
2022-07-07 13:00:00,130.09,130.09,130.0,130.04,3443.0,125.1767,125.1767,125.0901,125.1285,3443.0
2022-07-07 13:05:00,130.02,130.09,129.88,129.91,4870.0,125.1093,125.1767,124.9746,125.0035,4870.0
2022-07-07 13:10:00,129.87,130.19,129.86,130.07,14383.0,124.965,125.2729,124.9553,125.1574,14383.0
2022-07-07 13:15:00,130.09,130.16,130.05,130.1,4319.0,125.1767,125.244,125.1382,125.1863,4319.0
2022-07-07 13:20:00,130.08,130.12,129.98,129.98,3192.0,125.167,125.2055,125.0708,125.0708,3192.0
2022-07-07 13:25:00,130.01,130.01,129.76,129.78,4076.0,125.0997,125.0997,124.8591,124.8784,4076.0
2022-07-07 13:30:00,129.79,129.92,129.76,129.85,3140.0,124.888,125.0131,124.8591,124.9457,3140.0
2022-07-07 13:35:00,129.86,130.06,129.84,130.03,4156.0,124.9553,125.1478,124.9361,125.1189,4156.0
2022-07-07 13:40:00,130.04,130.07,129.9,130.0,5229.0,125.1285,125.1574,124.9938,125.0901,5229.0
2022-07-07 13:45:00,130.06,130.09,129.99,129.99,7238.0,125.1478,125.1767,125.0804,125.0804,7238.0
2022-07-07 13:50:00,130.0,130.04,129.95,130.04,3211.0,125.0901,125.1285,125.0419,125.1285,3211.0
2022-07-07 13:55:00,130.01,130.08,129.96,130.06,8170.0,125.0997,125.167,125.0516,125.1478,8170.0
2022-07-07 14:00:00,130.04,130.25,130.03,130.1,14724.0,125.1285,125.3306,125.1189,125.1863,14724.0
2022-07-07 14:05:00,130.09,130.41,130.06,130.34,23634.0,125.1767,125.4846,125.1478,125.4172,23634.0
2022-07-07 14:10:00,130.29,130.34,130.15,130.21,18390.0,125.3691,125.4172,125.2344,125.2921,18390.0
2022-07-07 14:15:00,130.22,130.29,130.12,130.25,33448.0,125.3017,125.3691,125.2055,125.3306,33448.0
2022-07-07 14:20:00,130.32,130.47,130.28,130.47,2806.0,125.398,125.5423,125.3595,125.5423,2806.0
2022-07-07 14:25:00,130.5,130.71,130.49,130.67,7033.0,125.5712,125.7732,125.5616,125.7348,7033.0
2022-07-07 14:30:00,130.63,130.68,130.47,130.48,5350.0,125.6963,125.7444,125.5423,125.5519,5350.0
2022-07-07 14:35:00,130.46,130.59,130.23,130.55,9103.0,125.5327,125.6578,125.3114,125.6193,9103.0
2022-07-07 14:40:00,130.56,130.63,130.38,130.46,24434.0,125.6289,125.6963,125.4557,125.5327,24434.0
2022-07-07 14:45:00,130.49,130.82,130.48,130.78,13992.0,125.5616,125.8791,125.5519,125.8406,13992.0
2022-07-07 14:50:00,130.84,130.84,130.47,130.59,13435.0,125.8983,125.8983,125.5423,125.6578,13435.0
2022-07-07 14:55:00,130.58,130.65,130.49,130.55,8696.0,125.6482,125.7155,125.5616,125.6193,8696.0
2022-07-07 15:00:00,130.55,130.6,130.38,130.44,28774.0,125.6193,125.6674,125.4557,125.5134,28774.0
2022-07-07 15:05:00,130.41,130.79,130.41,130.64,10721.0,125.4846,125.8502,125.4846,125.7059,10721.0
2022-07-07 15:10:00,130.67,130.92,130.55,130.92,16974.0,125.7348,125.9753,125.6193,125.9753,16974.0
2022-07-07 15:15:00,130.9,130.94,130.7,130.81,20047.0,125.9561,125.9946,125.7636,125.8695,20047.0
2022-07-07 15:20:00,130.79,130.9,130.63,130.69,23887.0,125.8502,125.9561,125.6963,125.754,23887.0
2022-07-07 15:25:00,130.7,130.83,130.62,130.64,17542.0,125.7636,125.8887,125.6866,125.7059,17542.0
2022-07-07 15:30:00,130.63,130.98,130.6,130.88,20630.0,125.6963,126.033,125.6674,125.9368,20630.0
2022-07-07 15:35:00,130.87,130.89,130.38,130.47,30679.0,125.9272,125.9464,125.4557,125.5423,30679.0
2022-07-07 15:40:00,130.47,130.6,130.41,130.41,21249.0,125.5423,125.6674,125.4846,125.4846,21249.0
2022-07-07 15:45:00,130.39,130.55,130.36,130.5,34939.0,125.4653,125.6193,125.4365,125.5712,34939.0
2022-07-07 15:50:00,130.56,130.72,130.49,130.66,25486.0,125.6289,125.7829,125.5616,125.7251,25486.0
2022-07-07 15:55:00,130.68,130.97,130.62,130.77,84720.0,125.7444,126.0234,125.6866,125.831,84720.0
2022-07-08 09:30:00,131.46,131.79,130.41,131.47,47613.0,126.4949,126.8125,125.4846,126.5045,47613.0
2022-07-08 09:35:00,131.57,131.78,131.1,131.78,19699.0,126.6008,126.8028,126.1485,126.8028,19699.0
2022-07-08 09:40:00,131.7,132.22,131.65,131.85,19619.0,126.7259,127.2262,126.6777,126.8702,19619.0
2022-07-08 09:45:00,131.86,132.03,131.31,131.31,4269.0,126.8798,127.0434,126.3506,126.3506,4269.0
2022-07-08 09:50:00,131.21,131.21,129.99,130.01,5866.0,126.2544,126.2544,125.0804,125.0997,5866.0
2022-07-08 09:55:00,129.91,130.56,129.91,130.25,8614.0,125.0035,125.6289,125.0035,125.3306,8614.0
2022-07-08 10:00:00,130.24,130.93,130.13,130.92,11795.0,125.321,125.9849,125.2151,125.9753,11795.0
2022-07-08 10:05:00,130.91,130.94,130.64,130.93,12346.0,125.9657,125.9946,125.7059,125.9849,12346.0
2022-07-08 10:10:00,130.89,131.15,130.74,131.15,3061.0,125.9464,126.1966,125.8021,126.1966,3061.0
2022-07-08 10:15:00,131.12,131.39,130.92,131.29,11024.0,126.1678,126.4276,125.9753,126.3313,11024.0
2022-07-08 10:20:00,131.23,131.46,131.14,131.46,3807.0,126.2736,126.4949,126.187,126.4949,3807.0
2022-07-08 10:25:00,131.48,132.04,131.48,131.85,10785.0,126.5142,127.053,126.5142,126.8702,10785.0
2022-07-08 10:30:00,131.92,132.05,131.73,131.94,9401.0,126.9375,127.0626,126.7547,126.9568,9401.0
2022-07-08 10:35:00,132.02,132.1,131.74,131.8,33489.0,127.0338,127.1107,126.7643,126.8221,33489.0
2022-07-08 10:40:00,131.8,131.98,131.52,131.74,20285.0,126.8221,126.9953,126.5527,126.7643,20285.0
2022-07-08 10:45:00,131.89,132.05,131.75,131.87,21642.0,126.9087,127.0626,126.774,126.8894,21642.0
2022-07-08 10:50:00,131.86,132.01,131.49,131.53,8186.0,126.8798,127.0241,126.5238,126.5623,8186.0
2022-07-08 10:55:00,131.67,131.74,131.45,131.59,4672.0,126.697,126.7643,126.4853,126.62,4672.0
2022-07-08 11:00:00,131.74,131.89,131.65,131.72,6882.0,126.7643,126.9087,126.6777,126.7451,6882.0
2022-07-08 11:05:00,131.8,132.14,131.8,132.04,21987.0,126.8221,127.1492,126.8221,127.053,21987.0
2022-07-08 11:10:00,132.06,132.43,131.9,131.98,26933.0,127.0723,127.4283,126.9183,126.9953,26933.0
2022-07-08 11:15:00,131.98,132.23,131.95,131.97,22848.0,126.9953,127.2358,126.9664,126.9857,22848.0
2022-07-08 11:20:00,132.02,132.14,131.74,131.74,6073.0,127.0338,127.1492,126.7643,126.7643,6073.0
2022-07-08 11:25:00,131.84,132.23,131.84,132.08,3802.0,126.8606,127.2358,126.8606,127.0915,3802.0
2022-07-08 11:30:00,132.03,132.37,131.97,132.32,6803.0,127.0434,127.3705,126.9857,127.3224,6803.0
2022-07-08 11:35:00,132.35,132.37,132.15,132.19,9378.0,127.3513,127.3705,127.1589,127.1973,9378.0
2022-07-08 11:40:00,132.19,132.28,132.1,132.14,7694.0,127.1973,127.2839,127.1107,127.1492,7694.0
2022-07-08 11:45:00,132.09,132.15,131.79,131.82,6626.0,127.1011,127.1589,126.8125,126.8413,6626.0
2022-07-08 11:50:00,131.86,131.87,131.5,131.5,9288.0,126.8798,126.8894,126.5334,126.5334,9288.0
2022-07-08 11:55:00,131.51,131.82,131.5,131.81,3062.0,126.543,126.8413,126.5334,126.8317,3062.0
2022-07-08 12:00:00,131.81,131.82,131.61,131.68,8722.0,126.8317,126.8413,126.6393,126.7066,8722.0
2022-07-08 12:05:00,131.71,131.73,131.48,131.53,6312.0,126.7355,126.7547,126.5142,126.5623,6312.0
2022-07-08 12:10:00,131.54,131.54,131.37,131.37,2621.0,126.5719,126.5719,126.4083,126.4083,2621.0
2022-07-08 12:15:00,131.38,131.55,131.35,131.54,6208.0,126.4179,126.5815,126.3891,126.5719,6208.0
2022-07-08 12:20:00,131.51,131.58,131.18,131.22,6676.0,126.543,126.6104,126.2255,126.264,6676.0
2022-07-08 12:25:00,131.21,131.21,130.88,130.91,3229.0,126.2544,126.2544,125.9368,125.9657,3229.0
2022-07-08 12:30:00,130.96,131.03,130.9,130.96,3737.0,126.0138,126.0812,125.9561,126.0138,3737.0
2022-07-08 12:35:00,130.94,131.01,130.83,130.83,6861.0,125.9946,126.0619,125.8887,125.8887,6861.0
2022-07-08 12:40:00,130.78,130.82,130.66,130.79,6779.0,125.8406,125.8791,125.7251,125.8502,6779.0
2022-07-08 12:45:00,130.79,130.97,130.64,130.97,8327.0,125.8502,126.0234,125.7059,126.0234,8327.0
2022-07-08 12:50:00,130.93,130.97,130.8,130.89,6065.0,125.9849,126.0234,125.8598,125.9464,6065.0
2022-07-08 12:55:00,130.99,131.07,130.92,131.01,7854.0,126.0427,126.1196,125.9753,126.0619,7854.0
2022-07-08 13:00:00,131.01,131.01,130.9,130.93,6573.0,126.0619,126.0619,125.9561,125.9849,6573.0
2022-07-08 13:05:00,130.96,131.21,130.96,131.0,14358.0,126.0138,126.2544,126.0138,126.0523,14358.0
2022-07-08 13:10:00,130.99,131.02,130.93,131.01,4582.0,126.0427,126.0715,125.9849,126.0619,4582.0
2022-07-08 13:15:00,130.98,131.0,130.86,131.0,8287.0,126.033,126.0523,125.9176,126.0523,8287.0
2022-07-08 13:20:00,130.94,131.18,130.9,131.18,6974.0,125.9946,126.2255,125.9561,126.2255,6974.0
2022-07-08 13:25:00,131.19,131.51,131.16,131.45,4037.0,126.2351,126.543,126.2062,126.4853,4037.0
2022-07-08 13:30:00,131.46,131.46,131.28,131.45,8437.0,126.4949,126.4949,126.3217,126.4853,8437.0
2022-07-08 13:35:00,131.46,131.6,131.46,131.48,12505.0,126.4949,126.6296,126.4949,126.5142,12505.0
2022-07-08 13:40:00,131.48,131.51,131.13,131.17,20799.0,126.5142,126.543,126.1774,126.2159,20799.0
2022-07-08 13:45:00,131.15,131.28,131.11,131.27,12824.0,126.1966,126.3217,126.1581,126.3121,12824.0
2022-07-08 13:50:00,131.28,131.33,131.15,131.29,20985.0,126.3217,126.3698,126.1966,126.3313,20985.0
2022-07-08 13:55:00,131.27,131.28,131.02,131.02,7254.0,126.3121,126.3217,126.0715,126.0715,7254.0
2022-07-08 14:00:00,131.06,131.06,130.91,130.99,8742.0,126.11,126.11,125.9657,126.0427,8742.0
2022-07-08 14:05:00,131.02,131.12,131.0,131.06,13427.0,126.0715,126.1678,126.0523,126.11,13427.0
2022-07-08 14:10:00,131.03,131.11,131.0,131.02,11070.0,126.0812,126.1581,126.0523,126.0715,11070.0
2022-07-08 14:15:00,131.03,131.06,130.97,131.03,5940.0,126.0812,126.11,126.0234,126.0812,5940.0
2022-07-08 14:20:00,131.01,131.08,130.99,131.0,8813.0,126.0619,126.1293,126.0427,126.0523,8813.0
2022-07-08 14:25:00,130.99,131.12,130.96,131.11,8269.0,126.0427,126.1678,126.0138,126.1581,8269.0
2022-07-08 14:30:00,131.09,131.11,131.02,131.09,8027.0,126.1389,126.1581,126.0715,126.1389,8027.0
2022-07-08 14:35:00,131.1,131.2,131.07,131.07,13263.0,126.1485,126.2447,126.1196,126.1196,13263.0
2022-07-08 14:40:00,131.05,131.2,131.05,131.18,16901.0,126.1004,126.2447,126.1004,126.2255,16901.0
2022-07-08 14:45:00,131.18,131.31,131.17,131.3,8134.0,126.2255,126.3506,126.2159,126.341,8134.0
2022-07-08 14:50:00,131.3,131.32,131.19,131.19,14482.0,126.341,126.3602,126.2351,126.2351,14482.0
2022-07-08 14:55:00,131.16,131.31,131.14,131.3,7232.0,126.2062,126.3506,126.187,126.341,7232.0
2022-07-08 15:00:00,131.34,131.44,131.25,131.4,12675.0,126.3794,126.4757,126.2928,126.4372,12675.0
2022-07-08 15:05:00,131.37,131.52,131.36,131.41,10750.0,126.4083,126.5527,126.3987,126.4468,10750.0
2022-07-08 15:10:00,131.42,131.63,131.41,131.55,9843.0,126.4564,126.6585,126.4468,126.5815,9843.0
2022-07-08 15:15:00,131.54,131.67,131.45,131.52,7070.0,126.5719,126.697,126.4853,126.5527,7070.0
2022-07-08 15:20:00,131.55,131.63,131.53,131.53,8322.0,126.5815,126.6585,126.5623,126.5623,8322.0
2022-07-08 15:25:00,131.51,131.66,131.5,131.58,10754.0,126.543,126.6874,126.5334,126.6104,10754.0
2022-07-08 15:30:00,131.59,131.62,131.37,131.44,10348.0,126.62,126.6489,126.4083,126.4757,10348.0
2022-07-08 15:35:00,131.45,131.48,131.24,131.28,10890.0,126.4853,126.5142,126.2832,126.3217,10890.0
2022-07-08 15:40:00,131.28,131.43,131.15,131.39,10436.0,126.3217,126.466,126.1966,126.4276,10436.0
2022-07-08 15:45:00,131.39,131.4,131.22,131.26,17413.0,126.4276,126.4372,126.264,126.3025,17413.0
2022-07-08 15:50:00,131.26,131.34,131.13,131.28,33680.0,126.3025,126.3794,126.1774,126.3217,33680.0
2022-07-08 15:55:00,131.27,131.33,130.92,130.99,86898.0,126.3121,126.3698,125.9753,126.0427,86898.0
2022-07-11 09:30:00,130.36,131.16,130.36,131.13,14611.0,125.4365,126.2062,125.4365,126.1774,14611.0
2022-07-11 09:35:00,131.1,131.14,130.31,130.37,7539.0,126.1485,126.187,125.3884,125.4461,7539.0
2022-07-11 09:40:00,130.25,130.65,130.11,130.35,11128.0,125.3306,125.7155,125.1959,125.4268,11128.0
2022-07-11 09:45:00,130.28,130.41,130.01,130.31,7918.0,125.3595,125.4846,125.0997,125.3884,7918.0
2022-07-11 09:50:00,130.37,130.72,130.23,130.43,7991.0,125.4461,125.7829,125.3114,125.5038,7991.0
2022-07-11 09:55:00,130.46,130.97,130.46,130.86,10203.0,125.5327,126.0234,125.5327,125.9176,10203.0
2022-07-11 10:00:00,130.85,130.94,130.43,130.43,3467.0,125.908,125.9946,125.5038,125.5038,3467.0
2022-07-11 10:05:00,130.56,130.83,130.33,130.83,4918.0,125.6289,125.8887,125.4076,125.8887,4918.0
2022-07-11 10:10:00,130.9,131.22,130.9,130.93,8756.0,125.9561,126.264,125.9561,125.9849,8756.0
2022-07-11 10:15:00,130.93,131.24,130.91,130.91,15696.0,125.9849,126.2832,125.9657,125.9657,15696.0
2022-07-11 10:20:00,130.91,130.91,130.66,130.79,2729.0,125.9657,125.9657,125.7251,125.8502,2729.0
2022-07-11 10:25:00,130.74,131.1,130.73,131.0,5458.0,125.8021,126.1485,125.7925,126.0523,5458.0
2022-07-11 10:30:00,130.96,131.08,130.87,131.0,20584.0,126.0138,126.1293,125.9272,126.0523,20584.0
2022-07-11 10:35:00,131.02,131.11,130.91,131.06,15355.0,126.0715,126.1581,125.9657,126.11,15355.0
2022-07-11 10:40:00,131.03,131.23,130.85,130.9,45234.0,126.0812,126.2736,125.908,125.9561,45234.0
2022-07-11 10:45:00,130.91,131.0,130.87,130.94,7488.0,125.9657,126.0523,125.9272,125.9946,7488.0
2022-07-11 10:50:00,130.88,131.01,130.81,130.95,3170.0,125.9368,126.0619,125.8695,126.0042,3170.0
2022-07-11 10:55:00,130.91,130.91,130.47,130.67,5869.0,125.9657,125.9657,125.5423,125.7348,5869.0
2022-07-11 11:00:00,130.67,130.83,130.53,130.7,5555.0,125.7348,125.8887,125.6,125.7636,5555.0
2022-07-11 11:05:00,130.7,130.92,130.61,130.88,4175.0,125.7636,125.9753,125.677,125.9368,4175.0
2022-07-11 11:10:00,130.85,131.04,130.83,130.94,10030.0,125.908,126.0908,125.8887,125.9946,10030.0
2022-07-11 11:15:00,131.0,131.17,130.89,130.9,51688.0,126.0523,126.2159,125.9464,125.9561,51688.0
2022-07-11 11:20:00,130.89,130.96,130.59,130.7,2095.0,125.9464,126.0138,125.6578,125.7636,2095.0
2022-07-11 11:25:00,130.75,130.87,130.72,130.72,2502.0,125.8117,125.9272,125.7829,125.7829,2502.0
2022-07-11 11:30:00,130.69,130.76,130.5,130.7,4119.0,125.754,125.8214,125.5712,125.7636,4119.0
2022-07-11 11:35:00,130.72,130.9,130.49,130.79,5299.0,125.7829,125.9561,125.5616,125.8502,5299.0
2022-07-11 11:40:00,130.7,130.7,130.49,130.69,4236.0,125.7636,125.7636,125.5616,125.754,4236.0
2022-07-11 11:45:00,130.67,130.74,130.61,130.74,3918.0,125.7348,125.8021,125.677,125.8021,3918.0
2022-07-11 11:50:00,130.75,130.75,130.53,130.63,4255.0,125.8117,125.8117,125.6,125.6963,4255.0
2022-07-11 11:55:00,130.57,130.71,130.54,130.63,3989.0,125.6385,125.7732,125.6097,125.6963,3989.0
2022-07-11 12:00:00,130.61,130.69,130.54,130.57,2260.0,125.677,125.754,125.6097,125.6385,2260.0
2022-07-11 12:05:00,130.59,130.74,130.54,130.72,3366.0,125.6578,125.8021,125.6097,125.7829,3366.0
2022-07-11 12:10:00,130.69,130.83,130.69,130.82,4194.0,125.754,125.8887,125.754,125.8791,4194.0
2022-07-11 12:15:00,130.86,130.86,130.74,130.74,2400.0,125.9176,125.9176,125.8021,125.8021,2400.0
2022-07-11 12:20:00,130.72,130.75,130.55,130.72,3512.0,125.7829,125.8117,125.6193,125.7829,3512.0
2022-07-11 12:25:00,130.69,130.77,130.68,130.74,2814.0,125.754,125.831,125.7444,125.8021,2814.0
2022-07-11 12:30:00,130.76,130.85,130.75,130.82,2819.0,125.8214,125.908,125.8117,125.8791,2819.0
2022-07-11 12:35:00,130.89,131.01,130.82,130.99,3913.0,125.9464,126.0619,125.8791,126.0427,3913.0
2022-07-11 12:40:00,130.9,130.97,130.86,130.86,3240.0,125.9561,126.0234,125.9176,125.9176,3240.0
2022-07-11 12:45:00,130.88,130.89,130.65,130.65,3787.0,125.9368,125.9464,125.7155,125.7155,3787.0
2022-07-11 12:50:00,130.66,130.73,130.6,130.67,4215.0,125.7251,125.7925,125.6674,125.7348,4215.0
2022-07-11 12:55:00,130.67,130.81,130.67,130.8,3307.0,125.7348,125.8695,125.7348,125.8598,3307.0
2022-07-11 13:00:00,130.82,131.1,130.81,130.93,7243.0,125.8791,126.1485,125.8695,125.9849,7243.0
2022-07-11 13:05:00,130.93,131.12,130.91,131.03,11385.0,125.9849,126.1678,125.9657,126.0812,11385.0
2022-07-11 13:10:00,131.01,131.17,131.01,131.09,5999.0,126.0619,126.2159,126.0619,126.1389,5999.0
2022-07-11 13:15:00,131.05,131.12,130.99,131.0,21004.0,126.1004,126.1678,126.0427,126.0523,21004.0
2022-07-11 13:20:00,131.0,131.14,130.97,131.0,28435.0,126.0523,126.187,126.0234,126.0523,28435.0
2022-07-11 13:25:00,131.0,131.02,130.92,130.95,12659.0,126.0523,126.0715,125.9753,126.0042,12659.0
2022-07-11 13:30:00,130.93,131.06,130.91,131.0,34650.0,125.9849,126.11,125.9657,126.0523,34650.0
2022-07-11 13:35:00,131.01,131.02,130.85,130.97,8647.0,126.0619,126.0715,125.908,126.0234,8647.0
2022-07-11 13:40:00,130.97,131.02,130.95,131.0,10738.0,126.0234,126.0715,126.0042,126.0523,10738.0
2022-07-11 13:45:00,131.0,131.05,130.89,130.94,12136.0,126.0523,126.1004,125.9464,125.9946,12136.0
2022-07-11 13:50:00,130.95,131.15,130.95,131.15,5442.0,126.0042,126.1966,126.0042,126.1966,5442.0
2022-07-11 13:55:00,131.12,131.27,131.09,131.09,7135.0,126.1678,126.3121,126.1389,126.1389,7135.0
2022-07-11 14:00:00,131.09,131.1,130.93,130.99,4605.0,126.1389,126.1485,125.9849,126.0427,4605.0
2022-07-11 14:05:00,131.03,131.17,131.0,131.0,3101.0,126.0812,126.2159,126.0523,126.0523,3101.0
2022-07-11 14:10:00,130.98,130.99,130.83,130.87,4339.0,126.033,126.0427,125.8887,125.9272,4339.0
2022-07-11 14:15:00,130.88,130.97,130.74,130.94,3077.0,125.9368,126.0234,125.8021,125.9946,3077.0
2022-07-11 14:20:00,130.91,130.91,130.74,130.81,2204.0,125.9657,125.9657,125.8021,125.8695,2204.0
2022-07-11 14:25:00,130.75,130.89,130.75,130.8,3879.0,125.8117,125.9464,125.8117,125.8598,3879.0
2022-07-11 14:30:00,130.81,130.83,130.71,130.71,2546.0,125.8695,125.8887,125.7732,125.7732,2546.0
2022-07-11 14:35:00,130.67,130.77,130.65,130.71,5700.0,125.7348,125.831,125.7155,125.7732,5700.0
2022-07-11 14:40:00,130.7,130.83,130.7,130.77,6087.0,125.7636,125.8887,125.7636,125.831,6087.0
2022-07-11 14:45:00,130.75,130.8,130.69,130.69,2523.0,125.8117,125.8598,125.754,125.754,2523.0
2022-07-11 14:50:00,130.68,130.68,130.5,130.5,4624.0,125.7444,125.7444,125.5712,125.5712,4624.0
2022-07-11 14:55:00,130.49,130.56,130.43,130.44,2954.0,125.5616,125.6289,125.5038,125.5134,2954.0
2022-07-11 15:00:00,130.49,130.5,130.29,130.29,6227.0,125.5616,125.5712,125.3691,125.3691,6227.0
2022-07-11 15:05:00,130.29,130.4,130.25,130.3,4728.0,125.3691,125.475,125.3306,125.3787,4728.0
2022-07-11 15:10:00,130.27,130.34,130.23,130.34,5129.0,125.3499,125.4172,125.3114,125.4172,5129.0
2022-07-11 15:15:00,130.33,130.33,130.13,130.18,6463.0,125.4076,125.4076,125.2151,125.2633,6463.0
2022-07-11 15:20:00,130.15,130.2,130.09,130.18,3927.0,125.2344,125.2825,125.1767,125.2633,3927.0
2022-07-11 15:25:00,130.17,130.31,130.15,130.28,4999.0,125.2536,125.3884,125.2344,125.3595,4999.0
2022-07-11 15:30:00,130.27,130.47,130.26,130.44,11334.0,125.3499,125.5423,125.3402,125.5134,11334.0
2022-07-11 15:35:00,130.45,130.49,130.26,130.38,23472.0,125.5231,125.5616,125.3402,125.4557,23472.0
2022-07-11 15:40:00,130.38,130.43,130.22,130.22,9101.0,125.4557,125.5038,125.3017,125.3017,9101.0
2022-07-11 15:45:00,130.22,130.37,130.15,130.37,18515.0,125.3017,125.4461,125.2344,125.4461,18515.0
2022-07-11 15:50:00,130.37,130.39,130.2,130.37,28407.0,125.4461,125.4653,125.2825,125.4461,28407.0
2022-07-11 15:55:00,130.38,130.64,130.28,130.64,65883.0,125.4557,125.7059,125.3595,125.7059,65883.0
2022-07-12 09:30:00,130.5,131.13,130.47,130.68,10083.0,125.5712,126.1774,125.5423,125.7444,10083.0
2022-07-12 09:35:00,130.69,131.32,130.46,131.32,5000.0,125.754,126.3602,125.5327,126.3602,5000.0
2022-07-12 09:40:00,131.51,131.74,131.41,131.71,5075.0,126.543,126.7643,126.4468,126.7355,5075.0
2022-07-12 09:45:00,131.88,132.07,131.63,131.88,5834.0,126.8991,127.0819,126.6585,126.8991,5834.0
2022-07-12 09:50:00,131.78,132.21,131.78,131.8,9997.0,126.8028,127.2166,126.8028,126.8221,9997.0
2022-07-12 09:55:00,131.82,131.89,131.6,131.61,6800.0,126.8413,126.9087,126.6296,126.6393,6800.0
2022-07-12 10:00:00,131.7,131.85,131.36,131.45,5005.0,126.7259,126.8702,126.3987,126.4853,5005.0
2022-07-12 10:05:00,131.39,131.49,131.07,131.15,2600.0,126.4276,126.5238,126.1196,126.1966,2600.0
2022-07-12 10:10:00,130.93,131.39,130.93,131.05,16225.0,125.9849,126.4276,125.9849,126.1004,16225.0
2022-07-12 10:15:00,131.04,131.44,130.96,131.4,4000.0,126.0908,126.4757,126.0138,126.4372,4000.0
2022-07-12 10:20:00,131.47,131.47,131.18,131.29,5498.0,126.5045,126.5045,126.2255,126.3313,5498.0
2022-07-12 10:25:00,131.25,131.3,131.09,131.14,3301.0,126.2928,126.341,126.1389,126.187,3301.0
2022-07-12 10:30:00,131.1,131.55,131.1,131.55,10279.0,126.1485,126.5815,126.1485,126.5815,10279.0
2022-07-12 10:35:00,131.51,131.64,131.44,131.53,7475.0,126.543,126.6681,126.4757,126.5623,7475.0
2022-07-12 10:40:00,131.52,131.75,131.36,131.75,7097.0,126.5527,126.774,126.3987,126.774,7097.0
2022-07-12 10:45:00,131.78,131.78,131.53,131.68,10280.0,126.8028,126.8028,126.5623,126.7066,10280.0
2022-07-12 10:50:00,131.69,131.85,131.66,131.8,6205.0,126.7162,126.8702,126.6874,126.8221,6205.0
2022-07-12 10:55:00,131.79,131.97,131.79,131.91,4180.0,126.8125,126.9857,126.8125,126.9279,4180.0
2022-07-12 11:00:00,131.9,131.96,131.69,131.69,8559.0,126.9183,126.976,126.7162,126.7162,8559.0
2022-07-12 11:05:00,131.71,131.83,131.64,131.67,3560.0,126.7355,126.8509,126.6681,126.697,3560.0
2022-07-12 11:10:00,131.72,131.87,131.71,131.8,5645.0,126.7451,126.8894,126.7355,126.8221,5645.0
2022-07-12 11:15:00,131.79,131.88,131.61,131.63,11288.0,126.8125,126.8991,126.6393,126.6585,11288.0
2022-07-12 11:20:00,131.65,131.9,131.64,131.85,13476.0,126.6777,126.9183,126.6681,126.8702,13476.0
2022-07-12 11:25:00,131.9,131.91,131.74,131.83,9944.0,126.9183,126.9279,126.7643,126.8509,9944.0
2022-07-12 11:30:00,131.83,132.0,131.78,131.9,48025.0,126.8509,127.0145,126.8028,126.9183,48025.0
2022-07-12 11:35:00,131.94,132.01,131.68,131.74,18942.0,126.9568,127.0241,126.7066,126.7643,18942.0
2022-07-12 11:40:00,131.76,131.86,131.76,131.85,12200.0,126.7836,126.8798,126.7836,126.8702,12200.0
2022-07-12 11:45:00,131.85,131.87,131.48,131.55,10569.0,126.8702,126.8894,126.5142,126.5815,10569.0
2022-07-12 11:50:00,131.53,131.58,131.31,131.33,3096.0,126.5623,126.6104,126.3506,126.3698,3096.0
2022-07-12 11:55:00,131.27,131.48,131.26,131.43,3588.0,126.3121,126.5142,126.3025,126.466,3588.0
2022-07-12 12:00:00,131.48,131.52,131.37,131.51,3381.0,126.5142,126.5527,126.4083,126.543,3381.0
2022-07-12 12:05:00,131.47,131.62,131.47,131.54,4159.0,126.5045,126.6489,126.5045,126.5719,4159.0
2022-07-12 12:10:00,131.55,131.72,131.53,131.63,6902.0,126.5815,126.7451,126.5623,126.6585,6902.0
2022-07-12 12:15:00,131.65,131.78,131.61,131.75,25349.0,126.6777,126.8028,126.6393,126.774,25349.0
2022-07-12 12:20:00,131.75,131.89,131.75,131.83,9277.0,126.774,126.9087,126.774,126.8509,9277.0
2022-07-12 12:25:00,131.88,132.1,131.82,132.01,16935.0,126.8991,127.1107,126.8413,127.0241,16935.0
2022-07-12 12:30:00,132.03,132.11,131.94,132.11,9149.0,127.0434,127.1204,126.9568,127.1204,9149.0
2022-07-12 12:35:00,132.03,132.12,131.94,132.0,6258.0,127.0434,127.13,126.9568,127.0145,6258.0
2022-07-12 12:40:00,132.01,132.07,131.85,131.92,5400.0,127.0241,127.0819,126.8702,126.9375,5400.0
2022-07-12 12:45:00,131.91,131.93,131.85,131.86,6137.0,126.9279,126.9472,126.8702,126.8798,6137.0
2022-07-12 12:50:00,131.85,131.97,131.82,131.87,9482.0,126.8702,126.9857,126.8413,126.8894,9482.0
2022-07-12 12:55:00,131.84,132.0,131.84,132.0,11784.0,126.8606,127.0145,126.8606,127.0145,11784.0
2022-07-12 13:00:00,132.0,132.02,131.74,131.88,11407.0,127.0145,127.0338,126.7643,126.8991,11407.0
2022-07-12 13:05:00,131.92,131.93,131.78,131.83,10568.0,126.9375,126.9472,126.8028,126.8509,10568.0
2022-07-12 13:10:00,131.83,131.87,131.75,131.78,8356.0,126.8509,126.8894,126.774,126.8028,8356.0
2022-07-12 13:15:00,131.78,131.93,131.76,131.79,12296.0,126.8028,126.9472,126.7836,126.8125,12296.0
2022-07-12 13:20:00,131.75,132.0,131.75,131.91,28082.0,126.774,127.0145,126.774,126.9279,28082.0
2022-07-12 13:25:00,131.9,131.95,131.81,131.83,19421.0,126.9183,126.9664,126.8317,126.8509,19421.0
2022-07-12 13:30:00,131.87,131.99,131.84,131.96,5309.0,126.8894,127.0049,126.8606,126.976,5309.0
2022-07-12 13:35:00,131.95,132.01,131.9,131.96,18784.0,126.9664,127.0241,126.9183,126.976,18784.0
2022-07-12 13:40:00,131.95,132.09,131.95,132.07,4000.0,126.9664,127.1011,126.9664,127.0819,4000.0
2022-07-12 13:45:00,132.06,132.06,131.91,131.91,3002.0,127.0723,127.0723,126.9279,126.9279,3002.0
2022-07-12 13:50:00,131.91,132.14,131.89,132.14,5556.0,126.9279,127.1492,126.9087,127.1492,5556.0
2022-07-12 13:55:00,132.17,132.17,132.02,132.02,4262.0,127.1781,127.1781,127.0338,127.0338,4262.0
2022-07-12 14:00:00,132.04,132.13,132.0,132.0,3861.0,127.053,127.1396,127.0145,127.0145,3861.0
2022-07-12 14:05:00,132.0,132.01,131.85,131.93,4524.0,127.0145,127.0241,126.8702,126.9472,4524.0
2022-07-12 14:10:00,131.93,132.06,131.93,132.01,8420.0,126.9472,127.0723,126.9472,127.0241,8420.0
2022-07-12 14:15:00,132.01,132.07,131.85,131.85,50639.0,127.0241,127.0819,126.8702,126.8702,50639.0
2022-07-12 14:20:00,131.87,131.93,131.62,131.62,5807.0,126.8894,126.9472,126.6489,126.6489,5807.0
2022-07-12 14:25:00,131.59,131.76,131.44,131.6,5953.0,126.62,126.7836,126.4757,126.6296,5953.0
2022-07-12 14:30:00,131.63,131.64,131.35,131.42,3978.0,126.6585,126.6681,126.3891,126.4564,3978.0
2022-07-12 14:35:00,131.38,131.5,131.38,131.38,4038.0,126.4179,126.5334,126.4179,126.4179,4038.0
2022-07-12 14:40:00,131.37,131.38,131.29,131.38,2723.0,126.4083,126.4179,126.3313,126.4179,2723.0
2022-07-12 14:45:00,131.34,131.38,131.3,131.38,2350.0,126.3794,126.4179,126.341,126.4179,2350.0
2022-07-12 14:50:00,131.37,131.37,131.27,131.29,5474.0,126.4083,126.4083,126.3121,126.3313,5474.0
2022-07-12 14:55:00,131.27,131.27,131.0,131.02,4588.0,126.3121,126.3121,126.0523,126.0715,4588.0
2022-07-12 15:00:00,130.98,131.0,130.69,130.69,6530.0,126.033,126.0523,125.754,125.754,6530.0
2022-07-12 15:05:00,130.65,130.78,130.49,130.49,7105.0,125.7155,125.8406,125.5616,125.5616,7105.0
2022-07-12 15:10:00,130.5,130.58,130.36,130.56,7520.0,125.5712,125.6482,125.4365,125.6289,7520.0
2022-07-12 15:15:00,130.55,130.55,130.24,130.32,6867.0,125.6193,125.6193,125.321,125.398,6867.0
2022-07-12 15:20:00,130.35,130.37,129.94,129.99,7196.0,125.4268,125.4461,125.0323,125.0804,7196.0
2022-07-12 15:25:00,129.97,130.17,129.96,130.05,9499.0,125.0612,125.2536,125.0516,125.1382,9499.0
2022-07-12 15:30:00,130.01,130.19,129.79,129.81,10144.0,125.0997,125.2729,124.888,124.9072,10144.0
2022-07-12 15:35:00,129.76,129.76,129.52,129.69,15176.0,124.8591,124.8591,124.6282,124.7918,15176.0
2022-07-12 15:40:00,129.67,129.73,129.54,129.73,7666.0,124.7725,124.8303,124.6474,124.8303,7666.0
2022-07-12 15:45:00,129.72,129.96,129.72,129.86,20096.0,124.8206,125.0516,124.8206,124.9553,20096.0
2022-07-12 15:50:00,129.84,130.12,129.77,130.12,31170.0,124.9361,125.2055,124.8687,125.2055,31170.0
2022-07-12 15:55:00,130.13,130.17,129.81,129.98,85297.0,125.2151,125.2536,124.9072,125.0708,85297.0
2022-07-13 09:30:00,127.36,127.92,126.68,127.55,27591.0,122.5498,123.0886,121.8955,122.7326,27591.0
2022-07-13 09:35:00,127.28,127.77,126.73,127.76,14645.0,122.4728,122.9443,121.9436,122.9347,14645.0
2022-07-13 09:40:00,127.92,127.96,127.3,127.32,16769.0,123.0886,123.1271,122.492,122.5113,16769.0
2022-07-13 09:45:00,127.25,127.26,126.67,127.26,4830.0,122.4439,122.4535,121.8858,122.4535,4830.0
2022-07-13 09:50:00,127.3,127.45,127.05,127.05,6770.0,122.492,122.6364,122.2515,122.2515,6770.0
2022-07-13 09:55:00,127.13,127.24,126.67,127.0,17776.0,122.3285,122.4343,121.8858,122.2034,17776.0
2022-07-13 10:00:00,126.91,127.08,126.31,126.91,10643.0,122.1168,122.2803,121.5394,122.1168,10643.0
2022-07-13 10:05:00,126.9,127.19,126.77,126.85,9332.0,122.1071,122.3862,121.9821,122.059,9332.0
2022-07-13 10:10:00,126.9,127.07,126.67,126.73,7164.0,122.1071,122.2707,121.8858,121.9436,7164.0
2022-07-13 10:15:00,126.63,126.78,126.35,126.36,5652.0,121.8473,121.9917,121.5779,121.5875,5652.0
2022-07-13 10:20:00,126.29,126.91,126.24,126.75,17904.0,121.5202,122.1168,121.4721,121.9628,17904.0
2022-07-13 10:25:00,126.69,127.18,126.66,127.18,2498.0,121.9051,122.3766,121.8762,122.3766,2498.0
2022-07-13 10:30:00,127.08,127.55,126.97,127.47,9329.0,122.2803,122.7326,122.1745,122.6556,9329.0
2022-07-13 10:35:00,127.63,127.85,127.48,127.78,4740.0,122.8096,123.0213,122.6652,122.9539,4740.0
2022-07-13 10:40:00,127.75,128.57,127.75,128.47,6394.0,122.925,123.7141,122.925,123.6178,6394.0
2022-07-13 10:45:00,128.74,128.89,128.49,128.49,18625.0,123.8776,124.022,123.6371,123.6371,18625.0
2022-07-13 10:50:00,128.57,128.9,128.57,128.68,9409.0,123.7141,124.0316,123.7141,123.8199,9409.0
2022-07-13 10:55:00,128.8,129.18,128.8,128.89,10837.0,123.9354,124.301,123.9354,124.022,10837.0
2022-07-13 11:00:00,128.9,129.02,128.82,128.88,7294.0,124.0316,124.1471,123.9546,124.0124,7294.0
2022-07-13 11:05:00,128.94,129.29,128.93,129.0,5911.0,124.0701,124.4069,124.0605,124.1278,5911.0
2022-07-13 11:10:00,129.05,129.18,128.31,128.97,27071.0,124.1759,124.301,123.4639,124.099,27071.0
2022-07-13 11:15:00,128.94,129.0,128.39,128.47,5643.0,124.0701,124.1278,123.5409,123.6178,5643.0
2022-07-13 11:20:00,128.5,128.69,128.41,128.41,11743.0,123.6467,123.8295,123.5601,123.5601,11743.0
2022-07-13 11:25:00,128.34,128.34,128.02,128.05,29010.0,123.4928,123.4928,123.1848,123.2137,29010.0
2022-07-13 11:30:00,128.11,128.37,128.06,128.23,12544.0,123.2714,123.5216,123.2233,123.3869,12544.0
2022-07-13 11:35:00,128.21,128.26,127.87,127.87,5678.0,123.3677,123.4158,123.0405,123.0405,5678.0
2022-07-13 11:40:00,127.92,127.95,127.75,127.88,6469.0,123.0886,123.1175,122.925,123.0501,6469.0
2022-07-13 11:45:00,127.82,127.96,127.8,127.93,7081.0,122.9924,123.1271,122.9732,123.0982,7081.0
2022-07-13 11:50:00,127.95,128.1,127.9,127.95,6235.0,123.1175,123.2618,123.0694,123.1175,6235.0
2022-07-13 11:55:00,127.92,127.95,127.74,127.81,6398.0,123.0886,123.1175,122.9154,122.9828,6398.0
2022-07-13 12:00:00,127.84,127.9,127.7,127.88,9257.0,123.0116,123.0694,122.8769,123.0501,9257.0
2022-07-13 12:05:00,127.88,127.9,127.81,127.82,8489.0,123.0501,123.0694,122.9828,122.9924,8489.0
2022-07-13 12:10:00,127.75,127.94,127.74,127.84,6394.0,122.925,123.1079,122.9154,123.0116,6394.0
2022-07-13 12:15:00,127.77,127.83,127.71,127.82,3755.0,122.9443,123.002,122.8865,122.9924,3755.0
2022-07-13 12:20:00,127.83,127.89,127.71,127.89,15481.0,123.002,123.0598,122.8865,123.0598,15481.0
2022-07-13 12:25:00,127.87,128.0,127.84,127.98,18336.0,123.0405,123.1656,123.0116,123.1464,18336.0
2022-07-13 12:30:00,127.97,128.19,127.88,128.12,8151.0,123.1367,123.3484,123.0501,123.2811,8151.0
2022-07-13 12:35:00,128.13,128.43,128.12,128.41,5338.0,123.2907,123.5794,123.2811,123.5601,5338.0
2022-07-13 12:40:00,128.4,128.41,128.03,128.03,6068.0,123.5505,123.5601,123.1945,123.1945,6068.0
2022-07-13 12:45:00,128.05,128.1,127.91,128.04,47347.0,123.2137,123.2618,123.079,123.2041,47347.0
2022-07-13 12:50:00,128.03,128.3,127.98,128.19,4997.0,123.1945,123.4543,123.1464,123.3484,4997.0
2022-07-13 12:55:00,128.19,128.2,128.08,128.15,11591.0,123.3484,123.358,123.2426,123.3099,11591.0
2022-07-13 13:00:00,128.21,128.47,128.05,128.31,10406.0,123.3677,123.6178,123.2137,123.4639,10406.0
2022-07-13 13:05:00,128.38,128.74,128.38,128.49,11142.0,123.5312,123.8776,123.5312,123.6371,11142.0
2022-07-13 13:10:00,128.46,128.8,128.43,128.66,4221.0,123.6082,123.9354,123.5794,123.8007,4221.0
2022-07-13 13:15:00,128.71,128.71,128.15,128.18,3916.0,123.8488,123.8488,123.3099,123.3388,3916.0
2022-07-13 13:20:00,128.21,128.25,128.11,128.25,4330.0,123.3677,123.4062,123.2714,123.4062,4330.0
2022-07-13 13:25:00,128.31,128.33,128.19,128.27,14690.0,123.4639,123.4831,123.3484,123.4254,14690.0
2022-07-13 13:30:00,128.24,128.24,128.07,128.16,4039.0,123.3965,123.3965,123.233,123.3196,4039.0
2022-07-13 13:35:00,128.16,128.21,128.11,128.11,5265.0,123.3196,123.3677,123.2714,123.2714,5265.0
2022-07-13 13:40:00,128.14,128.22,128.08,128.17,15442.0,123.3003,123.3773,123.2426,123.3292,15442.0
2022-07-13 13:45:00,128.17,128.17,128.08,128.15,10315.0,123.3292,123.3292,123.2426,123.3099,10315.0
2022-07-13 13:50:00,128.16,128.19,127.97,127.98,13057.0,123.3196,123.3484,123.1367,123.1464,13057.0
2022-07-13 13:55:00,127.94,128.16,127.89,128.14,6270.0,123.1079,123.3196,123.0598,123.3003,6270.0
2022-07-13 14:00:00,128.11,128.11,127.4,127.4,12741.0,123.2714,123.2714,122.5883,122.5883,12741.0
2022-07-13 14:05:00,127.42,127.62,127.42,127.47,4047.0,122.6075,122.7999,122.6075,122.6556,4047.0
2022-07-13 14:10:00,127.5,127.65,127.45,127.64,3619.0,122.6845,122.8288,122.6364,122.8192,3619.0
2022-07-13 14:15:00,127.65,127.65,127.44,127.59,2138.0,122.8288,122.8288,122.6267,122.7711,2138.0
2022-07-13 14:20:00,127.68,127.96,127.64,127.94,6004.0,122.8577,123.1271,122.8192,123.1079,6004.0
2022-07-13 14:25:00,127.94,127.97,127.8,127.94,5156.0,123.1079,123.1367,122.9732,123.1079,5156.0
2022-07-13 14:30:00,128.03,128.21,127.95,128.16,6855.0,123.1945,123.3677,123.1175,123.3196,6855.0
2022-07-13 14:35:00,128.16,128.19,128.06,128.19,5591.0,123.3196,123.3484,123.2233,123.3484,5591.0
2022-07-13 14:40:00,128.21,128.3,128.04,128.05,7207.0,123.3677,123.4543,123.2041,123.2137,7207.0
2022-07-13 14:45:00,128.06,128.18,127.93,127.96,10755.0,123.2233,123.3388,123.0982,123.1271,10755.0
2022-07-13 14:50:00,127.95,128.06,127.8,127.8,8167.0,123.1175,123.2233,122.9732,122.9732,8167.0
2022-07-13 14:55:00,127.82,128.13,127.66,128.09,45301.0,122.9924,123.2907,122.8384,123.2522,45301.0
2022-07-13 15:00:00,128.09,128.3,128.0,128.25,23748.0,123.2522,123.4543,123.1656,123.4062,23748.0
2022-07-13 15:05:00,128.26,128.26,127.97,128.14,6214.0,123.4158,123.4158,123.1367,123.3003,6214.0
2022-07-13 15:10:00,128.14,128.22,128.07,128.12,8215.0,123.3003,123.3773,123.233,123.2811,8215.0
2022-07-13 15:15:00,128.13,128.25,128.02,128.24,8109.0,123.2907,123.4062,123.1848,123.3965,8109.0
2022-07-13 15:20:00,128.2,128.24,128.16,128.16,6921.0,123.358,123.3965,123.3196,123.3196,6921.0
2022-07-13 15:25:00,128.17,128.2,128.04,128.04,8193.0,123.3292,123.358,123.2041,123.2041,8193.0
2022-07-13 15:30:00,128.07,128.1,127.84,127.85,10768.0,123.233,123.2618,123.0116,123.0213,10768.0
2022-07-13 15:35:00,127.83,128.06,127.79,128.05,13627.0,123.002,123.2233,122.9635,123.2137,13627.0
2022-07-13 15:40:00,128.02,128.03,127.78,127.79,16848.0,123.1848,123.1945,122.9539,122.9635,16848.0
2022-07-13 15:45:00,127.78,127.82,127.62,127.7,24592.0,122.9539,122.9924,122.7999,122.8769,24592.0
2022-07-13 15:50:00,127.69,127.81,127.55,127.74,51599.0,122.8673,122.9828,122.7326,122.9154,51599.0
2022-07-13 15:55:00,127.75,127.95,127.59,127.61,108739.0,122.925,123.1175,122.7711,122.7903,108739.0
2022-07-14 09:30:00,125.37,126.17,125.37,126.04,11633.0,120.6349,121.4047,120.6349,121.2796,11633.0
2022-07-14 09:35:00,126.23,126.54,125.77,125.79,11288.0,121.4624,121.7607,121.0198,121.0391,11288.0
2022-07-14 09:40:00,125.61,125.91,125.26,125.65,4963.0,120.8659,121.1545,120.5291,120.9044,4963.0
2022-07-14 09:45:00,125.78,126.24,125.74,125.76,8543.0,121.0294,121.4721,120.991,121.0102,8543.0
2022-07-14 09:50:00,125.87,126.47,125.83,126.39,22321.0,121.116,121.6934,121.0776,121.6164,22321.0
2022-07-14 09:55:00,126.42,126.85,126.42,126.53,11552.0,121.6453,122.059,121.6453,121.7511,11552.0
2022-07-14 10:00:00,126.49,126.65,126.19,126.19,27905.0,121.7126,121.8666,121.424,121.424,27905.0
2022-07-14 10:05:00,126.1,126.1,125.79,125.83,6142.0,121.3374,121.3374,121.0391,121.0776,6142.0
2022-07-14 10:10:00,125.85,125.94,125.53,125.79,9137.0,121.0968,121.1834,120.7889,121.0391,9137.0
2022-07-14 10:15:00,125.94,126.13,125.8,125.89,10678.0,121.1834,121.3662,121.0487,121.1353,10678.0
2022-07-14 10:20:00,125.86,126.16,125.84,126.04,17291.0,121.1064,121.3951,121.0872,121.2796,17291.0
2022-07-14 10:25:00,126.06,126.46,126.05,126.35,19243.0,121.2989,121.6838,121.2892,121.5779,19243.0
2022-07-14 10:30:00,126.37,126.62,126.34,126.48,26470.0,121.5972,121.8377,121.5683,121.703,26470.0
2022-07-14 10:35:00,126.41,126.77,126.32,126.73,11286.0,121.6356,121.9821,121.549,121.9436,11286.0
2022-07-14 10:40:00,126.78,127.05,126.76,126.93,14390.0,121.9917,122.2515,121.9724,122.136,14390.0
2022-07-14 10:45:00,126.93,127.08,126.85,127.03,92653.0,122.136,122.2803,122.059,122.2322,92653.0
2022-07-14 10:50:00,127.02,127.16,126.71,127.05,8953.0,122.2226,122.3573,121.9243,122.2515,8953.0
2022-07-14 10:55:00,127.15,127.15,126.86,127.0,14216.0,122.3477,122.3477,122.0687,122.2034,14216.0
2022-07-14 11:00:00,127.05,127.66,127.05,127.62,14356.0,122.2515,122.8384,122.2515,122.7999,14356.0
2022-07-14 11:05:00,127.57,128.01,127.5,127.75,23485.0,122.7518,123.1752,122.6845,122.925,23485.0
2022-07-14 11:10:00,127.7,127.75,127.34,127.34,8409.0,122.8769,122.925,122.5305,122.5305,8409.0
2022-07-14 11:15:00,127.34,127.72,127.19,127.72,4404.0,122.5305,122.8962,122.3862,122.8962,4404.0
2022-07-14 11:20:00,127.74,127.81,127.48,127.48,37055.0,122.9154,122.9828,122.6652,122.6652,37055.0
2022-07-14 11:25:00,127.45,127.58,127.38,127.58,13423.0,122.6364,122.7615,122.569,122.7615,13423.0
2022-07-14 11:30:00,127.58,127.7,127.31,127.41,11158.0,122.7615,122.8769,122.5017,122.5979,11158.0
2022-07-14 11:35:00,127.4,127.54,127.16,127.43,5944.0,122.5883,122.723,122.3573,122.6171,5944.0
2022-07-14 11:40:00,127.43,127.94,127.32,127.71,15682.0,122.6171,123.1079,122.5113,122.8865,15682.0
2022-07-14 11:45:00,127.74,127.93,127.62,127.62,15806.0,122.9154,123.0982,122.7999,122.7999,15806.0
2022-07-14 11:50:00,127.72,127.79,127.55,127.55,8282.0,122.8962,122.9635,122.7326,122.7326,8282.0
2022-07-14 11:55:00,127.48,127.68,127.48,127.67,9669.0,122.6652,122.8577,122.6652,122.8481,9669.0
2022-07-14 12:00:00,127.78,127.78,127.28,127.32,36673.0,122.9539,122.9539,122.4728,122.5113,36673.0
2022-07-14 12:05:00,127.31,127.31,127.13,127.19,5985.0,122.5017,122.5017,122.3285,122.3862,5985.0
2022-07-14 12:10:00,127.23,127.26,126.84,127.04,20910.0,122.4247,122.4535,122.0494,122.2419,20910.0
2022-07-14 12:15:00,127.05,127.13,126.62,126.79,20920.0,122.2515,122.3285,121.8377,122.0013,20920.0
2022-07-14 12:20:00,126.79,126.82,126.52,126.52,12294.0,122.0013,122.0302,121.7415,121.7415,12294.0
2022-07-14 12:25:00,126.51,126.51,126.21,126.21,14210.0,121.7319,121.7319,121.4432,121.4432,14210.0
2022-07-14 12:30:00,126.18,126.42,126.18,126.24,13580.0,121.4143,121.6453,121.4143,121.4721,13580.0
2022-07-14 12:35:00,126.23,126.44,126.23,126.44,8113.0,121.4624,121.6645,121.4624,121.6645,8113.0
2022-07-14 12:40:00,126.42,126.44,126.33,126.38,6335.0,121.6453,121.6645,121.5587,121.6068,6335.0
2022-07-14 12:45:00,126.44,126.44,125.9,125.9,6327.0,121.6645,121.6645,121.1449,121.1449,6327.0
2022-07-14 12:50:00,125.9,126.17,125.88,126.13,6310.0,121.1449,121.4047,121.1257,121.3662,6310.0
2022-07-14 12:55:00,126.14,126.28,126.12,126.28,4644.0,121.3758,121.5106,121.3566,121.5106,4644.0
2022-07-14 13:00:00,126.31,126.34,126.04,126.12,5769.0,121.5394,121.5683,121.2796,121.3566,5769.0
2022-07-14 13:05:00,126.08,126.19,126.02,126.19,6412.0,121.3181,121.424,121.2604,121.424,6412.0
2022-07-14 13:10:00,126.15,126.18,125.96,126.14,14907.0,121.3855,121.4143,121.2026,121.3758,14907.0
2022-07-14 13:15:00,126.15,126.5,126.08,126.32,7298.0,121.3855,121.7222,121.3181,121.549,7298.0
2022-07-14 13:20:00,126.43,126.47,126.31,126.31,4121.0,121.6549,121.6934,121.5394,121.5394,4121.0
2022-07-14 13:25:00,126.33,126.53,126.31,126.52,5427.0,121.5587,121.7511,121.5394,121.7415,5427.0
2022-07-14 13:30:00,126.44,126.46,126.11,126.11,6596.0,121.6645,121.6838,121.347,121.347,6596.0
2022-07-14 13:35:00,126.09,126.39,126.06,126.38,5400.0,121.3277,121.6164,121.2989,121.6068,5400.0
2022-07-14 13:40:00,126.4,126.56,126.4,126.53,4329.0,121.626,121.78,121.626,121.7511,4329.0
2022-07-14 13:45:00,126.54,126.72,126.54,126.7,5627.0,121.7607,121.9339,121.7607,121.9147,5627.0
2022-07-14 13:50:00,126.69,126.76,126.46,126.57,9135.0,121.9051,121.9724,121.6838,121.7896,9135.0
2022-07-14 13:55:00,126.6,126.6,126.44,126.47,10546.0,121.8185,121.8185,121.6645,121.6934,10546.0
2022-07-14 14:00:00,126.48,126.59,126.46,126.57,11060.0,121.703,121.8089,121.6838,121.7896,11060.0
2022-07-14 14:05:00,126.66,126.85,126.61,126.77,6221.0,121.8762,122.059,121.8281,121.9821,6221.0
2022-07-14 14:10:00,126.75,126.92,126.62,126.9,15089.0,121.9628,122.1264,121.8377,122.1071,15089.0
2022-07-14 14:15:00,126.9,127.04,126.78,127.0,38814.0,122.1071,122.2419,121.9917,122.2034,38814.0
2022-07-14 14:20:00,127.01,127.21,126.98,126.98,27238.0,122.213,122.4054,122.1841,122.1841,27238.0
2022-07-14 14:25:00,126.99,127.56,126.98,127.55,13202.0,122.1937,122.7422,122.1841,122.7326,13202.0
2022-07-14 14:30:00,127.59,127.75,127.55,127.6,17157.0,122.7711,122.925,122.7326,122.7807,17157.0
2022-07-14 14:35:00,127.54,127.64,127.38,127.42,11126.0,122.723,122.8192,122.569,122.6075,11126.0
2022-07-14 14:40:00,127.43,127.43,127.11,127.16,6612.0,122.6171,122.6171,122.3092,122.3573,6612.0
2022-07-14 14:45:00,127.19,127.27,127.15,127.21,5625.0,122.3862,122.4632,122.3477,122.4054,5625.0
2022-07-14 14:50:00,127.24,127.27,127.12,127.25,5396.0,122.4343,122.4632,122.3188,122.4439,5396.0
2022-07-14 14:55:00,127.26,127.39,127.21,127.29,9321.0,122.4535,122.5786,122.4054,122.4824,9321.0
2022-07-14 15:00:00,127.3,127.42,127.26,127.26,6597.0,122.492,122.6075,122.4535,122.4535,6597.0
2022-07-14 15:05:00,127.24,127.29,127.13,127.23,5308.0,122.4343,122.4824,122.3285,122.4247,5308.0
2022-07-14 15:10:00,127.22,127.39,127.22,127.38,6151.0,122.4151,122.5786,122.4151,122.569,6151.0
2022-07-14 15:15:00,127.43,127.43,127.06,127.26,16266.0,122.6171,122.6171,122.2611,122.4535,16266.0
2022-07-14 15:20:00,127.23,127.36,127.22,127.35,24297.0,122.4247,122.5498,122.4151,122.5401,24297.0
2022-07-14 15:25:00,127.35,127.35,127.24,127.33,7485.0,122.5401,122.5401,122.4343,122.5209,7485.0
2022-07-14 15:30:00,127.36,127.36,127.21,127.21,21693.0,122.5498,122.5498,122.4054,122.4054,21693.0
2022-07-14 15:35:00,127.17,127.24,127.07,127.17,16018.0,122.3669,122.4343,122.2707,122.3669,16018.0
2022-07-14 15:40:00,127.14,127.33,127.11,127.3,21236.0,122.3381,122.5209,122.3092,122.492,21236.0
2022-07-14 15:45:00,127.28,127.43,127.22,127.22,22924.0,122.4728,122.6171,122.4151,122.4151,22924.0
2022-07-14 15:50:00,127.23,127.54,127.23,127.33,65501.0,122.4247,122.723,122.4247,122.5209,65501.0
2022-07-14 15:55:00,127.33,127.39,127.19,127.35,122065.0,122.5209,122.5786,122.3862,122.5401,122065.0
2022-07-15 09:30:00,129.63,130.12,129.2,129.56,38405.0,124.734,125.2055,124.3203,124.6667,38405.0
2022-07-15 09:35:00,129.56,129.65,129.0,129.25,9803.0,124.6667,124.7533,124.1278,124.3684,9803.0
2022-07-15 09:40:00,129.44,129.62,129.07,129.38,4388.0,124.5512,124.7244,124.1952,124.4935,4388.0
2022-07-15 09:45:00,129.08,129.09,128.68,128.81,11273.0,124.2048,124.2144,123.8199,123.945,11273.0
2022-07-15 09:50:00,128.81,129.07,128.0,128.01,18140.0,123.945,124.1952,123.1656,123.1752,18140.0
2022-07-15 09:55:00,128.13,128.23,127.96,128.07,12702.0,123.2907,123.3869,123.1271,123.233,12702.0
2022-07-15 10:00:00,128.07,129.04,128.04,128.66,13274.0,123.233,124.1663,123.2041,123.8007,13274.0
2022-07-15 10:05:00,128.7,129.17,128.7,129.17,13018.0,123.8392,124.2914,123.8392,124.2914,13018.0
2022-07-15 10:10:00,129.07,129.62,129.07,129.43,7381.0,124.1952,124.7244,124.1952,124.5416,7381.0
2022-07-15 10:15:00,129.49,129.76,129.48,129.71,7684.0,124.5993,124.8591,124.5897,124.811,7684.0
2022-07-15 10:20:00,129.73,129.89,129.47,129.86,15548.0,124.8303,124.9842,124.5801,124.9553,15548.0
2022-07-15 10:25:00,129.88,130.33,129.88,130.2,42294.0,124.9746,125.4076,124.9746,125.2825,42294.0
2022-07-15 10:30:00,130.19,130.34,129.94,130.18,8513.0,125.2729,125.4172,125.0323,125.2633,8513.0
2022-07-15 10:35:00,130.24,130.26,129.82,129.86,26137.0,125.321,125.3402,124.9169,124.9553,26137.0
2022-07-15 10:40:00,129.89,130.05,129.7,129.7,22895.0,124.9842,125.1382,124.8014,124.8014,22895.0
2022-07-15 10:45:00,129.68,130.06,129.68,129.87,11523.0,124.7821,125.1478,124.7821,124.965,11523.0
2022-07-15 10:50:00,129.85,129.98,129.81,129.98,4103.0,124.9457,125.0708,124.9072,125.0708,4103.0
2022-07-15 10:55:00,129.94,129.96,129.68,129.81,4927.0,125.0323,125.0516,124.7821,124.9072,4927.0
2022-07-15 11:00:00,129.78,130.09,129.75,129.91,6326.0,124.8784,125.1767,124.8495,125.0035,6326.0
2022-07-15 11:05:00,129.94,130.24,129.89,130.2,4597.0,125.0323,125.321,124.9842,125.2825,4597.0
2022-07-15 11:10:00,130.18,130.41,130.09,130.38,9849.0,125.2633,125.4846,125.1767,125.4557,9849.0
2022-07-15 11:15:00,130.33,130.35,130.07,130.16,22139.0,125.4076,125.4268,125.1574,125.244,22139.0
2022-07-15 11:20:00,130.15,130.28,130.11,130.25,17215.0,125.2344,125.3595,125.1959,125.3306,17215.0
2022-07-15 11:25:00,130.22,130.48,130.19,130.46,10538.0,125.3017,125.5519,125.2729,125.5327,10538.0
2022-07-15 11:30:00,130.48,130.82,130.46,130.69,15889.0,125.5519,125.8791,125.5327,125.754,15889.0
2022-07-15 11:35:00,130.66,130.84,130.62,130.74,15845.0,125.7251,125.8983,125.6866,125.8021,15845.0
2022-07-15 11:40:00,130.73,130.94,130.73,130.89,18330.0,125.7925,125.9946,125.7925,125.9464,18330.0
2022-07-15 11:45:00,130.86,131.05,130.76,131.03,10359.0,125.9176,126.1004,125.8214,126.0812,10359.0
2022-07-15 11:50:00,131.0,131.08,130.95,130.97,12739.0,126.0523,126.1293,126.0042,126.0234,12739.0
2022-07-15 11:55:00,130.97,131.05,130.94,130.99,6144.0,126.0234,126.1004,125.9946,126.0427,6144.0
2022-07-15 12:00:00,130.97,131.01,130.89,130.89,13628.0,126.0234,126.0619,125.9464,125.9464,13628.0
2022-07-15 12:05:00,130.89,130.89,130.61,130.62,6169.0,125.9464,125.9464,125.677,125.6866,6169.0
2022-07-15 12:10:00,130.62,130.64,130.34,130.4,10887.0,125.6866,125.7059,125.4172,125.475,10887.0
2022-07-15 12:15:00,130.43,130.58,130.4,130.54,10540.0,125.5038,125.6482,125.475,125.6097,10540.0
2022-07-15 12:20:00,130.51,130.51,130.21,130.21,7054.0,125.5808,125.5808,125.2921,125.2921,7054.0
2022-07-15 12:25:00,130.18,130.23,130.17,130.21,5123.0,125.2633,125.3114,125.2536,125.2921,5123.0
2022-07-15 12:30:00,130.22,130.23,129.98,130.01,10582.0,125.3017,125.3114,125.0708,125.0997,10582.0
2022-07-15 12:35:00,130.02,130.18,129.97,130.09,5416.0,125.1093,125.2633,125.0612,125.1767,5416.0
2022-07-15 12:40:00,130.06,130.19,129.99,130.06,10169.0,125.1478,125.2729,125.0804,125.1478,10169.0
2022-07-15 12:45:00,130.02,130.13,129.98,130.08,6489.0,125.1093,125.2151,125.0708,125.167,6489.0
2022-07-15 12:50:00,130.03,130.12,129.98,130.03,6260.0,125.1189,125.2055,125.0708,125.1189,6260.0
2022-07-15 12:55:00,130.06,130.19,130.03,130.19,3644.0,125.1478,125.2729,125.1189,125.2729,3644.0
2022-07-15 13:00:00,130.19,130.28,130.05,130.09,6744.0,125.2729,125.3595,125.1382,125.1767,6744.0
2022-07-15 13:05:00,130.1,130.18,130.05,130.1,13601.0,125.1863,125.2633,125.1382,125.1863,13601.0
2022-07-15 13:10:00,130.09,130.1,129.94,129.96,5456.0,125.1767,125.1863,125.0323,125.0516,5456.0
2022-07-15 13:15:00,129.97,130.05,129.97,130.02,8481.0,125.0612,125.1382,125.0612,125.1093,8481.0
2022-07-15 13:20:00,130.02,130.04,129.92,129.99,5251.0,125.1093,125.1285,125.0131,125.0804,5251.0
2022-07-15 13:25:00,129.98,130.32,129.93,130.3,5289.0,125.0708,125.398,125.0227,125.3787,5289.0
2022-07-15 13:30:00,130.29,130.37,130.18,130.31,6290.0,125.3691,125.4461,125.2633,125.3884,6290.0
2022-07-15 13:35:00,130.25,130.25,130.13,130.16,5840.0,125.3306,125.3306,125.2151,125.244,5840.0
2022-07-15 13:40:00,130.18,130.18,129.99,129.99,5994.0,125.2633,125.2633,125.0804,125.0804,5994.0
2022-07-15 13:45:00,129.99,130.01,129.87,129.87,4855.0,125.0804,125.0997,124.965,124.965,4855.0
2022-07-15 13:50:00,129.85,129.91,129.8,129.83,11737.0,124.9457,125.0035,124.8976,124.9265,11737.0
2022-07-15 13:55:00,129.8,129.94,129.79,129.88,5300.0,124.8976,125.0323,124.888,124.9746,5300.0
2022-07-15 14:00:00,129.89,129.9,129.74,129.77,4615.0,124.9842,124.9938,124.8399,124.8687,4615.0
2022-07-15 14:05:00,129.76,129.76,129.6,129.73,5487.0,124.8591,124.8591,124.7052,124.8303,5487.0
2022-07-15 14:10:00,129.75,129.83,129.7,129.77,5011.0,124.8495,124.9265,124.8014,124.8687,5011.0
2022-07-15 14:15:00,129.8,129.81,129.77,129.8,2278.0,124.8976,124.9072,124.8687,124.8976,2278.0
2022-07-15 14:20:00,129.82,129.83,129.71,129.75,5723.0,124.9169,124.9265,124.811,124.8495,5723.0
2022-07-15 14:25:00,129.76,129.81,129.66,129.77,7310.0,124.8591,124.9072,124.7629,124.8687,7310.0
2022-07-15 14:30:00,129.81,129.83,129.75,129.82,8323.0,124.9072,124.9265,124.8495,124.9169,8323.0
2022-07-15 14:35:00,129.78,129.83,129.77,129.82,6493.0,124.8784,124.9265,124.8687,124.9169,6493.0
2022-07-15 14:40:00,129.83,129.86,129.76,129.77,6362.0,124.9265,124.9553,124.8591,124.8687,6362.0
2022-07-15 14:45:00,129.76,129.95,129.76,129.92,7485.0,124.8591,125.0419,124.8591,125.0131,7485.0
2022-07-15 14:50:00,129.9,129.9,129.69,129.75,7391.0,124.9938,124.9938,124.7918,124.8495,7391.0
2022-07-15 14:55:00,129.7,129.73,129.64,129.72,6489.0,124.8014,124.8303,124.7437,124.8206,6489.0
2022-07-15 15:00:00,129.72,129.72,129.49,129.6,9019.0,124.8206,124.8206,124.5993,124.7052,9019.0
2022-07-15 15:05:00,129.58,129.7,129.57,129.68,6620.0,124.6859,124.8014,124.6763,124.7821,6620.0
2022-07-15 15:10:00,129.68,129.79,129.64,129.79,13792.0,124.7821,124.888,124.7437,124.888,13792.0
2022-07-15 15:15:00,129.8,129.92,129.76,129.77,14830.0,124.8976,125.0131,124.8591,124.8687,14830.0
2022-07-15 15:20:00,129.77,129.8,129.72,129.74,17689.0,124.8687,124.8976,124.8206,124.8399,17689.0
2022-07-15 15:25:00,129.73,129.81,129.67,129.67,22731.0,124.8303,124.9072,124.7725,124.7725,22731.0
2022-07-15 15:30:00,129.68,129.73,129.42,129.47,21168.0,124.7821,124.8303,124.532,124.5801,21168.0
2022-07-15 15:35:00,129.49,129.72,129.49,129.71,24166.0,124.5993,124.8206,124.5993,124.811,24166.0
2022-07-15 15:40:00,129.69,129.82,129.68,129.82,21496.0,124.7918,124.9169,124.7821,124.9169,21496.0
2022-07-15 15:45:00,129.81,129.82,129.56,129.58,35759.0,124.9072,124.9169,124.6667,124.6859,35759.0
2022-07-15 15:50:00,129.53,129.71,129.28,129.33,44954.0,124.6378,124.811,124.3973,124.4454,44954.0
2022-07-15 15:55:00,129.31,129.63,129.03,129.55,253972.0,124.4261,124.734,124.1567,124.6571,253972.0
2022-07-18 09:30:00,129.53,129.9,129.53,129.78,11916.0,124.6378,124.9938,124.6378,124.8784,11916.0
2022-07-18 09:35:00,129.69,129.78,129.25,129.42,9153.0,124.7918,124.8784,124.3684,124.532,9153.0
2022-07-18 09:40:00,129.34,129.67,129.34,129.56,8202.0,124.455,124.7725,124.455,124.6667,8202.0
2022-07-18 09:45:00,129.5,129.63,129.08,129.19,19069.0,124.6089,124.734,124.2048,124.3107,19069.0
2022-07-18 09:50:00,129.16,129.16,128.65,129.01,19210.0,124.2818,124.2818,123.791,124.1375,19210.0
2022-07-18 09:55:00,129.09,129.34,128.99,128.99,6782.0,124.2144,124.455,124.1182,124.1182,6782.0
2022-07-18 10:00:00,128.98,128.99,128.09,128.15,13658.0,124.1086,124.1182,123.2522,123.3099,13658.0
2022-07-18 10:05:00,128.04,128.06,127.7,127.75,9436.0,123.2041,123.2233,122.8769,122.925,9436.0
2022-07-18 10:10:00,127.57,127.69,127.39,127.64,4266.0,122.7518,122.8673,122.5786,122.8192,4266.0
2022-07-18 10:15:00,127.73,128.16,127.72,127.97,2864.0,122.9058,123.3196,122.8962,123.1367,2864.0
2022-07-18 10:20:00,127.88,127.9,127.59,127.65,11584.0,123.0501,123.0694,122.7711,122.8288,11584.0
2022-07-18 10:25:00,127.62,127.83,127.54,127.83,5946.0,122.7999,123.002,122.723,123.002,5946.0
2022-07-18 10:30:00,127.82,128.32,127.76,128.28,10710.0,122.9924,123.4735,122.9347,123.435,10710.0
2022-07-18 10:35:00,128.22,128.36,127.94,128.26,8480.0,123.3773,123.512,123.1079,123.4158,8480.0
2022-07-18 10:40:00,128.25,128.35,128.17,128.24,3113.0,123.4062,123.5024,123.3292,123.3965,3113.0
2022-07-18 10:45:00,128.28,128.4,128.18,128.26,4588.0,123.435,123.5505,123.3388,123.4158,4588.0
2022-07-18 10:50:00,128.34,128.37,128.2,128.25,3898.0,123.4928,123.5216,123.358,123.4062,3898.0
2022-07-18 10:55:00,128.24,128.37,128.2,128.33,721.0,123.3965,123.5216,123.358,123.4831,721.0
2022-07-18 11:00:00,128.33,128.33,128.0,128.06,8112.0,123.4831,123.4831,123.1656,123.2233,8112.0
2022-07-18 11:05:00,128.06,128.11,127.97,128.0,2037.0,123.2233,123.2714,123.1367,123.1656,2037.0
2022-07-18 11:10:00,128.02,128.12,127.99,128.08,3099.0,123.1848,123.2811,123.156,123.2426,3099.0
2022-07-18 11:15:00,128.0,128.02,127.9,128.01,3563.0,123.1656,123.1848,123.0694,123.1752,3563.0
2022-07-18 11:20:00,128.03,128.16,128.02,128.12,62356.0,123.1945,123.3196,123.1848,123.2811,62356.0
2022-07-18 11:25:00,128.02,128.05,127.98,127.98,2633.0,123.1848,123.2137,123.1464,123.1464,2633.0
2022-07-18 11:30:00,127.96,127.96,127.76,127.83,3038.0,123.1271,123.1271,122.9347,123.002,3038.0
2022-07-18 11:35:00,127.84,128.14,127.84,128.14,15635.0,123.0116,123.3003,123.0116,123.3003,15635.0
2022-07-18 11:40:00,128.16,128.2,128.05,128.15,7113.0,123.3196,123.358,123.2137,123.3099,7113.0
2022-07-18 11:45:00,128.15,128.25,128.13,128.15,4581.0,123.3099,123.4062,123.2907,123.3099,4581.0
2022-07-18 11:50:00,128.11,128.24,128.06,128.19,7548.0,123.2714,123.3965,123.2233,123.3484,7548.0
2022-07-18 11:55:00,128.16,128.17,128.06,128.07,11891.0,123.3196,123.3292,123.2233,123.233,11891.0
2022-07-18 12:00:00,128.09,128.11,127.96,127.98,4904.0,123.2522,123.2714,123.1271,123.1464,4904.0
2022-07-18 12:05:00,127.96,128.05,127.79,127.89,10387.0,123.1271,123.2137,122.9635,123.0598,10387.0
2022-07-18 12:10:00,127.92,127.94,127.88,127.9,2847.0,123.0886,123.1079,123.0501,123.0694,2847.0
2022-07-18 12:15:00,127.89,127.89,127.66,127.7,4733.0,123.0598,123.0598,122.8384,122.8769,4733.0
2022-07-18 12:20:00,127.71,127.91,127.71,127.91,3367.0,122.8865,123.079,122.8865,123.079,3367.0
2022-07-18 12:25:00,127.88,127.93,127.8,127.88,2603.0,123.0501,123.0982,122.9732,123.0501,2603.0
2022-07-18 12:30:00,127.89,128.1,127.88,128.02,3927.0,123.0598,123.2618,123.0501,123.1848,3927.0
2022-07-18 12:35:00,128.07,128.2,128.05,128.19,3714.0,123.233,123.358,123.2137,123.3484,3714.0
2022-07-18 12:40:00,128.15,128.19,128.07,128.11,5013.0,123.3099,123.3484,123.233,123.2714,5013.0
2022-07-18 12:45:00,128.13,128.13,127.93,127.93,3781.0,123.2907,123.2907,123.0982,123.0982,3781.0
2022-07-18 12:50:00,127.86,127.86,127.79,127.79,647.0,123.0309,123.0309,122.9635,122.9635,647.0
2022-07-18 12:55:00,127.77,127.78,127.55,127.56,5017.0,122.9443,122.9539,122.7326,122.7422,5017.0
2022-07-18 13:00:00,127.57,127.74,127.54,127.74,2546.0,122.7518,122.9154,122.723,122.9154,2546.0
2022-07-18 13:05:00,127.77,127.79,127.72,127.74,2132.0,122.9443,122.9635,122.8962,122.9154,2132.0
2022-07-18 13:10:00,127.73,127.81,127.72,127.81,1900.0,122.9058,122.9828,122.8962,122.9828,1900.0
2022-07-18 13:15:00,127.77,127.77,127.62,127.62,2926.0,122.9443,122.9443,122.7999,122.7999,2926.0
2022-07-18 13:20:00,127.64,127.75,127.57,127.75,2946.0,122.8192,122.925,122.7518,122.925,2946.0
2022-07-18 13:25:00,127.69,127.81,127.68,127.8,1213.0,122.8673,122.9828,122.8577,122.9732,1213.0
2022-07-18 13:30:00,127.81,127.81,127.64,127.66,3402.0,122.9828,122.9828,122.8192,122.8384,3402.0
2022-07-18 13:35:00,127.64,127.65,127.44,127.6,3209.0,122.8192,122.8288,122.6267,122.7807,3209.0
2022-07-18 13:40:00,127.63,127.67,127.4,127.66,6685.0,122.8096,122.8481,122.5883,122.8384,6685.0
2022-07-18 13:45:00,127.68,127.78,127.57,127.62,11872.0,122.8577,122.9539,122.7518,122.7999,11872.0
2022-07-18 13:50:00,127.62,127.74,127.61,127.69,4402.0,122.7999,122.9154,122.7903,122.8673,4402.0
2022-07-18 13:55:00,127.66,127.66,127.3,127.3,5763.0,122.8384,122.8384,122.492,122.492,5763.0
2022-07-18 14:00:00,127.29,127.42,127.14,127.16,8034.0,122.4824,122.6075,122.3381,122.3573,8034.0
2022-07-18 14:05:00,127.13,127.16,127.01,127.13,6645.0,122.3285,122.3573,122.213,122.3285,6645.0
2022-07-18 14:10:00,127.13,127.22,127.0,127.22,3412.0,122.3285,122.4151,122.2034,122.4151,3412.0
2022-07-18 14:15:00,127.23,127.28,127.19,127.2,6783.0,122.4247,122.4728,122.3862,122.3958,6783.0
2022-07-18 14:20:00,127.21,127.27,127.12,127.13,3740.0,122.4054,122.4632,122.3188,122.3285,3740.0
2022-07-18 14:25:00,127.16,127.16,126.97,126.98,4079.0,122.3573,122.3573,122.1745,122.1841,4079.0
2022-07-18 14:30:00,126.97,127.15,126.97,127.15,3008.0,122.1745,122.3477,122.1745,122.3477,3008.0
2022-07-18 14:35:00,127.19,127.29,127.15,127.23,4189.0,122.3862,122.4824,122.3477,122.4247,4189.0
2022-07-18 14:40:00,127.22,127.26,127.03,127.1,6080.0,122.4151,122.4535,122.2322,122.2996,6080.0
2022-07-18 14:45:00,127.05,127.1,126.96,127.0,3144.0,122.2515,122.2996,122.1649,122.2034,3144.0
2022-07-18 14:50:00,127.01,127.01,126.79,126.83,4048.0,122.213,122.213,122.0013,122.0398,4048.0
2022-07-18 14:55:00,126.83,126.83,126.65,126.77,3263.0,122.0398,122.0398,121.8666,121.9821,3263.0
2022-07-18 15:00:00,126.76,126.85,126.76,126.85,4183.0,121.9724,122.059,121.9724,122.059,4183.0
2022-07-18 15:05:00,126.87,127.14,126.87,127.1,3768.0,122.0783,122.3381,122.0783,122.2996,3768.0
2022-07-18 15:10:00,127.09,127.12,126.91,127.08,5381.0,122.29,122.3188,122.1168,122.2803,5381.0
2022-07-18 15:15:00,127.08,127.2,127.02,127.17,5849.0,122.2803,122.3958,122.2226,122.3669,5849.0
2022-07-18 15:20:00,127.16,127.22,127.01,127.04,7289.0,122.3573,122.4151,122.213,122.2419,7289.0
2022-07-18 15:25:00,127.06,127.1,126.81,126.81,6477.0,122.2611,122.2996,122.0205,122.0205,6477.0
2022-07-18 15:30:00,126.76,126.76,126.63,126.7,8954.0,121.9724,121.9724,121.8473,121.9147,8954.0
2022-07-18 15:35:00,126.7,126.7,126.23,126.24,8685.0,121.9147,121.9147,121.4624,121.4721,8685.0
2022-07-18 15:40:00,126.25,126.26,126.01,126.11,16157.0,121.4817,121.4913,121.2508,121.347,16157.0
2022-07-18 15:45:00,126.09,126.14,125.78,125.9,21113.0,121.3277,121.3758,121.0294,121.1449,21113.0
2022-07-18 15:50:00,125.89,126.38,125.83,126.36,29183.0,121.1353,121.6068,121.0776,121.5875,29183.0
2022-07-18 15:55:00,126.36,126.63,126.29,126.42,80571.0,121.5875,121.8473,121.5202,121.6453,80571.0
2022-07-19 09:30:00,128.1,128.1,127.57,127.98,9052.0,123.2618,123.2618,122.7518,123.1464,9052.0
2022-07-19 09:35:00,128.03,128.48,127.99,128.4,4194.0,123.1945,123.6275,123.156,123.5505,4194.0
2022-07-19 09:40:00,128.43,128.82,128.29,128.82,11910.0,123.5794,123.9546,123.4446,123.9546,11910.0
2022-07-19 09:45:00,128.89,129.53,128.65,129.5,11515.0,124.022,124.6378,123.791,124.6089,11515.0
2022-07-19 09:50:00,129.5,129.66,129.39,129.66,3982.0,124.6089,124.7629,124.5031,124.7629,3982.0
2022-07-19 09:55:00,129.64,129.8,129.44,129.7,8385.0,124.7437,124.8976,124.5512,124.8014,8385.0
2022-07-19 10:00:00,129.78,130.05,129.78,130.05,7490.0,124.8784,125.1382,124.8784,125.1382,7490.0
2022-07-19 10:05:00,130.07,130.27,130.0,130.19,7286.0,125.1574,125.3499,125.0901,125.2729,7286.0
2022-07-19 10:10:00,130.19,130.6,130.06,130.59,4361.0,125.2729,125.6674,125.1478,125.6578,4361.0
2022-07-19 10:15:00,130.64,130.64,130.38,130.38,2425.0,125.7059,125.7059,125.4557,125.4557,2425.0
2022-07-19 10:20:00,130.55,130.9,130.55,130.74,12757.0,125.6193,125.9561,125.6193,125.8021,12757.0
2022-07-19 10:25:00,130.8,131.11,130.71,131.11,3232.0,125.8598,126.1581,125.7732,126.1581,3232.0
2022-07-19 10:30:00,131.17,131.21,130.85,130.86,26690.0,126.2159,126.2544,125.908,125.9176,26690.0
2022-07-19 10:35:00,130.86,130.98,130.65,130.76,4340.0,125.9176,126.033,125.7155,125.8214,4340.0
2022-07-19 10:40:00,130.62,130.7,130.6,130.65,2044.0,125.6866,125.7636,125.6674,125.7155,2044.0
2022-07-19 10:45:00,130.7,130.9,130.63,130.9,3900.0,125.7636,125.9561,125.6963,125.9561,3900.0
2022-07-19 10:50:00,130.9,131.07,130.86,131.07,16814.0,125.9561,126.1196,125.9176,126.1196,16814.0
2022-07-19 10:55:00,131.03,131.03,130.92,130.99,2932.0,126.0812,126.0812,125.9753,126.0427,2932.0
2022-07-19 11:00:00,131.01,131.03,130.83,130.93,13987.0,126.0619,126.0812,125.8887,125.9849,13987.0
2022-07-19 11:05:00,130.87,131.05,130.87,131.0,6950.0,125.9272,126.1004,125.9272,126.0523,6950.0
2022-07-19 11:10:00,131.0,131.0,130.84,130.93,8536.0,126.0523,126.0523,125.8983,125.9849,8536.0
2022-07-19 11:15:00,130.93,130.98,130.63,130.66,25573.0,125.9849,126.033,125.6963,125.7251,25573.0
2022-07-19 11:20:00,130.58,130.76,130.57,130.73,7594.0,125.6482,125.8214,125.6385,125.7925,7594.0
2022-07-19 11:25:00,130.68,130.97,130.65,130.97,5284.0,125.7444,126.0234,125.7155,126.0234,5284.0
2022-07-19 11:30:00,130.95,131.17,130.94,131.16,2980.0,126.0042,126.2159,125.9946,126.2062,2980.0
2022-07-19 11:35:00,131.09,131.16,130.89,130.9,1914.0,126.1389,126.2062,125.9464,125.9561,1914.0
2022-07-19 11:40:00,130.86,130.92,130.8,130.87,2456.0,125.9176,125.9753,125.8598,125.9272,2456.0
2022-07-19 11:45:00,130.84,130.86,130.79,130.84,1500.0,125.8983,125.9176,125.8502,125.8983,1500.0
2022-07-19 11:50:00,130.81,130.85,130.75,130.83,3683.0,125.8695,125.908,125.8117,125.8887,3683.0
2022-07-19 11:55:00,130.85,131.01,130.82,131.0,2001.0,125.908,126.0619,125.8791,126.0523,2001.0
2022-07-19 12:00:00,131.02,131.02,130.78,130.78,4569.0,126.0715,126.0715,125.8406,125.8406,4569.0
2022-07-19 12:05:00,130.77,130.85,130.69,130.8,3419.0,125.831,125.908,125.754,125.8598,3419.0
2022-07-19 12:10:00,130.81,130.84,130.73,130.73,1512.0,125.8695,125.8983,125.7925,125.7925,1512.0
2022-07-19 12:15:00,130.78,130.81,130.72,130.8,5481.0,125.8406,125.8695,125.7829,125.8598,5481.0
2022-07-19 12:20:00,130.84,131.02,130.82,131.02,3888.0,125.8983,126.0715,125.8791,126.0715,3888.0
2022-07-19 12:25:00,130.98,131.16,130.96,131.16,2908.0,126.033,126.2062,126.0138,126.2062,2908.0
2022-07-19 12:30:00,131.13,131.36,131.06,131.36,3762.0,126.1774,126.3987,126.11,126.3987,3762.0
2022-07-19 12:35:00,131.34,131.4,131.25,131.36,3004.0,126.3794,126.4372,126.2928,126.3987,3004.0
2022-07-19 12:40:00,131.39,131.46,131.34,131.36,2765.0,126.4276,126.4949,126.3794,126.3987,2765.0
2022-07-19 12:45:00,131.34,131.43,131.34,131.4,1943.0,126.3794,126.466,126.3794,126.4372,1943.0
2022-07-19 12:50:00,131.39,131.39,131.26,131.37,2636.0,126.4276,126.4276,126.3025,126.4083,2636.0
2022-07-19 12:55:00,131.35,131.36,131.27,131.33,3676.0,126.3891,126.3987,126.3121,126.3698,3676.0
2022-07-19 13:00:00,131.34,131.35,131.15,131.15,5335.0,126.3794,126.3891,126.1966,126.1966,5335.0
2022-07-19 13:05:00,131.13,131.13,130.98,130.99,7640.0,126.1774,126.1774,126.033,126.0427,7640.0
2022-07-19 13:10:00,131.05,131.22,130.99,131.21,13798.0,126.1004,126.264,126.0427,126.2544,13798.0
2022-07-19 13:15:00,131.19,131.41,131.18,131.34,8374.0,126.2351,126.4468,126.2255,126.3794,8374.0
2022-07-19 13:20:00,131.34,131.37,131.28,131.31,12608.0,126.3794,126.4083,126.3217,126.3506,12608.0
2022-07-19 13:25:00,131.34,131.35,131.29,131.33,7433.0,126.3794,126.3891,126.3313,126.3698,7433.0
2022-07-19 13:30:00,131.35,131.39,131.28,131.34,8416.0,126.3891,126.4276,126.3217,126.3794,8416.0
2022-07-19 13:35:00,131.36,131.52,131.33,131.51,5932.0,126.3987,126.5527,126.3698,126.543,5932.0
2022-07-19 13:40:00,131.51,131.73,131.51,131.72,4451.0,126.543,126.7547,126.543,126.7451,4451.0
2022-07-19 13:45:00,131.78,131.83,131.75,131.75,10045.0,126.8028,126.8509,126.774,126.774,10045.0
2022-07-19 13:50:00,131.76,131.8,131.73,131.8,5627.0,126.7836,126.8221,126.7547,126.8221,5627.0
2022-07-19 13:55:00,131.8,131.94,131.78,131.93,7525.0,126.8221,126.9568,126.8028,126.9472,7525.0
2022-07-19 14:00:00,131.93,132.26,131.93,132.26,4716.0,126.9472,127.2647,126.9472,127.2647,4716.0
2022-07-19 14:05:00,132.27,132.41,132.24,132.41,4523.0,127.2743,127.409,127.2455,127.409,4523.0
2022-07-19 14:10:00,132.39,132.41,132.31,132.32,3301.0,127.3898,127.409,127.3128,127.3224,3301.0
2022-07-19 14:15:00,132.31,132.49,132.24,132.49,4674.0,127.3128,127.486,127.2455,127.486,4674.0
2022-07-19 14:20:00,132.49,132.62,132.42,132.62,3375.0,127.486,127.6111,127.4187,127.6111,3375.0
2022-07-19 14:25:00,132.61,132.61,132.28,132.3,4778.0,127.6015,127.6015,127.2839,127.3032,4778.0
2022-07-19 14:30:00,132.28,132.42,132.27,132.3,12499.0,127.2839,127.4187,127.2743,127.3032,12499.0
2022-07-19 14:35:00,132.34,132.37,132.26,132.26,2359.0,127.3417,127.3705,127.2647,127.2647,2359.0
2022-07-19 14:40:00,132.25,132.39,132.23,132.36,3200.0,127.2551,127.3898,127.2358,127.3609,3200.0
2022-07-19 14:45:00,132.36,132.39,132.23,132.36,3110.0,127.3609,127.3898,127.2358,127.3609,3110.0
2022-07-19 14:50:00,132.34,132.52,132.32,132.52,4420.0,127.3417,127.5149,127.3224,127.5149,4420.0
2022-07-19 14:55:00,132.5,132.53,132.42,132.51,4946.0,127.4956,127.5245,127.4187,127.5053,4946.0
2022-07-19 15:00:00,132.56,132.58,132.41,132.54,4234.0,127.5534,127.5726,127.409,127.5341,4234.0
2022-07-19 15:05:00,132.55,132.66,132.55,132.63,3229.0,127.5437,127.6496,127.5437,127.6207,3229.0
2022-07-19 15:10:00,132.61,132.61,132.42,132.47,3811.0,127.6015,127.6015,127.4187,127.4668,3811.0
2022-07-19 15:15:00,132.5,132.5,132.36,132.48,4811.0,127.4956,127.4956,127.3609,127.4764,4811.0
2022-07-19 15:20:00,132.46,132.46,132.39,132.42,3070.0,127.4571,127.4571,127.3898,127.4187,3070.0
2022-07-19 15:25:00,132.42,132.55,132.39,132.47,5224.0,127.4187,127.5437,127.3898,127.4668,5224.0
2022-07-19 15:30:00,132.49,132.54,132.37,132.37,4222.0,127.486,127.5341,127.3705,127.3705,4222.0
2022-07-19 15:35:00,132.38,132.58,132.36,132.57,5393.0,127.3802,127.5726,127.3609,127.563,5393.0
2022-07-19 15:40:00,132.57,132.9,132.56,132.87,13742.0,127.563,127.8805,127.5534,127.8517,13742.0
2022-07-19 15:45:00,132.86,132.86,132.68,132.68,14802.0,127.842,127.842,127.6688,127.6688,14802.0
2022-07-19 15:50:00,132.75,132.78,132.4,132.47,21220.0,127.7362,127.7651,127.3994,127.4668,21220.0
2022-07-19 15:55:00,132.49,132.73,132.49,132.62,71387.0,127.486,127.717,127.486,127.6111,71387.0
2022-07-20 09:30:00,132.76,132.97,132.26,132.45,16283.0,127.7458,127.9479,127.2647,127.4475,16283.0
2022-07-20 09:35:00,132.41,132.51,132.07,132.12,7536.0,127.409,127.5053,127.0819,127.13,7536.0
2022-07-20 09:40:00,132.3,132.88,132.28,132.88,5154.0,127.3032,127.8613,127.2839,127.8613,5154.0
2022-07-20 09:45:00,132.88,132.95,132.1,132.32,4888.0,127.8613,127.9286,127.1107,127.3224,4888.0
2022-07-20 09:50:00,132.23,132.45,132.12,132.22,5024.0,127.2358,127.4475,127.13,127.2262,5024.0
2022-07-20 09:55:00,132.15,132.25,132.0,132.13,7949.0,127.1589,127.2551,127.0145,127.1396,7949.0
2022-07-20 10:00:00,132.13,132.22,131.93,132.16,5720.0,127.1396,127.2262,126.9472,127.1685,5720.0
2022-07-20 10:05:00,132.14,132.33,132.07,132.33,6638.0,127.1492,127.3321,127.0819,127.3321,6638.0
2022-07-20 10:10:00,132.38,132.71,132.37,132.71,12922.0,127.3802,127.6977,127.3705,127.6977,12922.0
2022-07-20 10:15:00,132.69,133.05,132.63,133.05,4592.0,127.6785,128.0249,127.6207,128.0249,4592.0
2022-07-20 10:20:00,132.96,133.12,132.92,133.09,6164.0,127.9383,128.0922,127.8998,128.0634,6164.0
2022-07-20 10:25:00,133.15,133.43,133.15,133.27,10392.0,128.1211,128.3905,128.1211,128.2366,10392.0
2022-07-20 10:30:00,133.15,133.55,133.15,133.49,3610.0,128.1211,128.506,128.1211,128.4482,3610.0
2022-07-20 10:35:00,133.46,133.73,133.43,133.5,2757.0,128.4194,128.6792,128.3905,128.4579,2757.0
2022-07-20 10:40:00,133.47,133.62,133.36,133.57,11132.0,128.429,128.5733,128.3232,128.5252,11132.0
2022-07-20 10:45:00,133.58,133.65,133.47,133.65,7995.0,128.5348,128.6022,128.429,128.6022,7995.0
2022-07-20 10:50:00,133.6,133.88,133.55,133.87,5570.0,128.5541,128.8235,128.506,128.8139,5570.0
2022-07-20 10:55:00,133.89,133.94,133.76,133.94,4894.0,128.8331,128.8813,128.708,128.8813,4894.0
2022-07-20 11:00:00,133.94,134.06,133.87,134.02,6785.0,128.8813,128.9967,128.8139,128.9582,6785.0
2022-07-20 11:05:00,134.02,134.18,133.97,134.03,5482.0,128.9582,129.1122,128.9101,128.9679,5482.0
2022-07-20 11:10:00,134.0,134.02,133.9,133.92,4967.0,128.939,128.9582,128.8428,128.862,4967.0
2022-07-20 11:15:00,133.91,134.08,133.91,133.92,8171.0,128.8524,129.016,128.8524,128.862,8171.0
2022-07-20 11:20:00,133.91,133.99,133.79,133.97,18503.0,128.8524,128.9294,128.7369,128.9101,18503.0
2022-07-20 11:25:00,134.0,134.02,133.91,134.0,8250.0,128.939,128.9582,128.8524,128.939,8250.0
2022-07-20 11:30:00,133.99,134.09,133.97,134.02,4701.0,128.9294,129.0256,128.9101,128.9582,4701.0
2022-07-20 11:35:00,134.03,134.03,133.73,133.76,14169.0,128.9679,128.9679,128.6792,128.708,14169.0
2022-07-20 11:40:00,133.75,133.8,133.71,133.77,6103.0,128.6984,128.7465,128.6599,128.7177,6103.0
2022-07-20 11:45:00,133.8,133.81,133.62,133.62,3331.0,128.7465,128.7562,128.5733,128.5733,3331.0
2022-07-20 11:50:00,133.59,133.73,133.5,133.72,5813.0,128.5445,128.6792,128.4579,128.6696,5813.0
2022-07-20 11:55:00,133.71,133.75,133.64,133.71,4700.0,128.6599,128.6984,128.5926,128.6599,4700.0
2022-07-20 12:00:00,133.65,133.74,133.55,133.56,10927.0,128.6022,128.6888,128.506,128.5156,10927.0
2022-07-20 12:05:00,133.5,133.76,133.43,133.76,7726.0,128.4579,128.708,128.3905,128.708,7726.0
2022-07-20 12:10:00,133.79,133.82,133.54,133.6,30460.0,128.7369,128.7658,128.4964,128.5541,30460.0
2022-07-20 12:15:00,133.63,133.64,133.34,133.4,4408.0,128.583,128.5926,128.3039,128.3616,4408.0
2022-07-20 12:20:00,133.43,133.43,133.16,133.21,3074.0,128.3905,128.3905,128.1307,128.1788,3074.0
2022-07-20 12:25:00,133.24,133.24,133.06,133.1,2641.0,128.2077,128.2077,128.0345,128.073,2641.0
2022-07-20 12:30:00,133.13,133.13,132.91,132.96,4956.0,128.1018,128.1018,127.8902,127.9383,4956.0
2022-07-20 12:35:00,133.0,133.04,132.92,132.99,3115.0,127.9768,128.0152,127.8998,127.9671,3115.0
2022-07-20 12:40:00,132.98,132.98,132.46,132.61,6956.0,127.9575,127.9575,127.4571,127.6015,6956.0
2022-07-20 12:45:00,132.58,132.67,132.37,132.41,13384.0,127.5726,127.6592,127.3705,127.409,13384.0
2022-07-20 12:50:00,132.44,132.72,132.44,132.72,889.0,127.4379,127.7073,127.4379,127.7073,889.0
2022-07-20 12:55:00,132.7,132.85,132.68,132.84,1948.0,127.6881,127.8324,127.6688,127.8228,1948.0
2022-07-20 13:00:00,132.74,132.81,132.42,132.43,5033.0,127.7266,127.7939,127.4187,127.4283,5033.0
2022-07-20 13:05:00,132.53,132.53,132.18,132.24,3520.0,127.5245,127.5245,127.1877,127.2455,3520.0
2022-07-20 13:10:00,132.23,132.28,132.05,132.23,2351.0,127.2358,127.2839,127.0626,127.2358,2351.0
2022-07-20 13:15:00,132.29,132.47,132.25,132.34,6471.0,127.2936,127.4668,127.2551,127.3417,6471.0
2022-07-20 13:20:00,132.4,132.4,132.17,132.3,3748.0,127.3994,127.3994,127.1781,127.3032,3748.0
2022-07-20 13:25:00,132.24,132.47,132.18,132.47,4721.0,127.2455,127.4668,127.1877,127.4668,4721.0
2022-07-20 13:30:00,132.49,132.63,132.37,132.53,4800.0,127.486,127.6207,127.3705,127.5245,4800.0
2022-07-20 13:35:00,132.52,132.52,132.18,132.44,9125.0,127.5149,127.5149,127.1877,127.4379,9125.0
2022-07-20 13:40:00,132.48,132.74,132.45,132.73,4766.0,127.4764,127.7266,127.4475,127.717,4766.0
2022-07-20 13:45:00,132.71,132.71,132.09,132.1,9738.0,127.6977,127.6977,127.1011,127.1107,9738.0
2022-07-20 13:50:00,132.05,132.06,131.84,131.97,12890.0,127.0626,127.0723,126.8606,126.9857,12890.0
2022-07-20 13:55:00,131.97,132.15,131.77,132.05,41987.0,126.9857,127.1589,126.7932,127.0626,41987.0
2022-07-20 14:00:00,132.06,132.3,132.05,132.18,11914.0,127.0723,127.3032,127.0626,127.1877,11914.0
2022-07-20 14:05:00,132.18,132.28,132.05,132.26,19053.0,127.1877,127.2839,127.0626,127.2647,19053.0
2022-07-20 14:10:00,132.29,132.34,132.09,132.28,5033.0,127.2936,127.3417,127.1011,127.2839,5033.0
2022-07-20 14:15:00,132.27,132.47,132.2,132.47,4340.0,127.2743,127.4668,127.207,127.4668,4340.0
2022-07-20 14:20:00,132.49,132.68,132.43,132.63,22432.0,127.486,127.6688,127.4283,127.6207,22432.0
2022-07-20 14:25:00,132.73,132.88,132.73,132.81,3577.0,127.717,127.8613,127.717,127.7939,3577.0
2022-07-20 14:30:00,132.81,132.9,132.62,132.87,9195.0,127.7939,127.8805,127.6111,127.8517,9195.0
2022-07-20 14:35:00,132.91,132.95,132.85,132.95,3934.0,127.8902,127.9286,127.8324,127.9286,3934.0
2022-07-20 14:40:00,132.94,132.94,132.78,132.86,5613.0,127.919,127.919,127.7651,127.842,5613.0
2022-07-20 14:45:00,132.88,132.89,132.81,132.83,4840.0,127.8613,127.8709,127.7939,127.8132,4840.0
2022-07-20 14:50:00,132.85,132.91,132.65,132.66,11598.0,127.8324,127.8902,127.64,127.6496,11598.0
2022-07-20 14:55:00,132.67,132.98,132.65,132.9,3954.0,127.6592,127.9575,127.64,127.8805,3954.0
2022-07-20 15:00:00,132.9,133.44,132.9,133.44,7747.0,127.8805,128.4001,127.8805,128.4001,7747.0
2022-07-20 15:05:00,133.44,133.47,133.22,133.34,15233.0,128.4001,128.429,128.1884,128.3039,15233.0
2022-07-20 15:10:00,133.33,133.47,133.26,133.43,11812.0,128.2943,128.429,128.2269,128.3905,11812.0
2022-07-20 15:15:00,133.44,133.63,133.4,133.58,9243.0,128.4001,128.583,128.3616,128.5348,9243.0
2022-07-20 15:20:00,133.59,133.59,133.11,133.2,8478.0,128.5445,128.5445,128.0826,128.1692,8478.0
2022-07-20 15:25:00,133.2,133.29,133.2,133.29,10470.0,128.1692,128.2558,128.1692,128.2558,10470.0
2022-07-20 15:30:00,133.26,133.26,132.94,132.96,10488.0,128.2269,128.2269,127.919,127.9383,10488.0
2022-07-20 15:35:00,132.94,133.08,132.87,132.93,9759.0,127.919,128.0537,127.8517,127.9094,9759.0
2022-07-20 15:40:00,132.94,133.11,132.91,133.08,14597.0,127.919,128.0826,127.8902,128.0537,14597.0
2022-07-20 15:45:00,133.08,133.22,132.96,133.14,15678.0,128.0537,128.1884,127.9383,128.1115,15678.0
2022-07-20 15:50:00,133.11,133.25,132.97,133.03,26274.0,128.0826,128.2173,127.9479,128.0056,26274.0
2022-07-20 15:55:00,133.05,133.18,132.92,133.11,75185.0,128.0249,128.15,127.8998,128.0826,75185.0
2022-07-21 09:30:00,133.55,134.5,133.31,134.18,29960.0,128.506,129.4201,128.275,129.1122,29960.0
2022-07-21 09:35:00,133.97,133.97,133.3,133.54,6478.0,128.9101,128.9101,128.2654,128.4964,6478.0
2022-07-21 09:40:00,133.54,134.14,133.46,133.87,3916.0,128.4964,129.0737,128.4194,128.8139,3916.0
2022-07-21 09:45:00,133.88,134.13,133.7,134.13,3371.0,128.8235,129.0641,128.6503,129.0641,3371.0
2022-07-21 09:50:00,134.14,135.34,134.14,135.33,11800.0,129.0737,130.2284,129.0737,130.2188,11800.0
2022-07-21 09:55:00,135.4,135.52,135.13,135.13,11594.0,130.2861,130.4016,130.0263,130.0263,11594.0
2022-07-21 10:00:00,135.03,135.12,134.61,134.63,23839.0,129.9301,130.0167,129.5259,129.5452,23839.0
2022-07-21 10:05:00,134.57,135.05,134.57,134.77,4952.0,129.4875,129.9493,129.4875,129.6799,4952.0
2022-07-21 10:10:00,134.86,134.95,134.19,134.19,5164.0,129.7665,129.8531,129.1218,129.1218,5164.0
2022-07-21 10:15:00,134.19,135.04,134.19,134.96,8953.0,129.1218,129.9397,129.1218,129.8627,8953.0
2022-07-21 10:20:00,135.02,135.14,134.2,134.36,9118.0,129.9205,130.0359,129.1314,129.2854,9118.0
2022-07-21 10:25:00,134.38,134.68,134.36,134.67,4220.0,129.3046,129.5933,129.2854,129.5837,4220.0
2022-07-21 10:30:00,134.69,134.84,134.55,134.67,8367.0,129.6029,129.7473,129.4682,129.5837,8367.0
2022-07-21 10:35:00,134.66,135.23,134.64,135.06,17163.0,129.5741,130.1225,129.5548,129.9589,17163.0
2022-07-21 10:40:00,135.09,135.3,134.97,135.3,10022.0,129.9878,130.1899,129.8723,130.1899,10022.0
2022-07-21 10:45:00,135.3,135.41,135.06,135.08,19415.0,130.1899,130.2957,129.9589,129.9782,19415.0
2022-07-21 10:50:00,135.13,135.45,135.08,135.45,12087.0,130.0263,130.3342,129.9782,130.3342,12087.0
2022-07-21 10:55:00,135.45,135.86,135.38,135.79,20476.0,130.3342,130.7287,130.2669,130.6614,20476.0
2022-07-21 11:00:00,135.81,136.08,135.77,136.03,15590.0,130.6806,130.9404,130.6421,130.8923,15590.0
2022-07-21 11:05:00,136.06,136.14,135.92,136.1,31625.0,130.9212,130.9982,130.7865,130.9597,31625.0
2022-07-21 11:10:00,136.11,136.47,136.11,136.43,18034.0,130.9693,131.3157,130.9693,131.2772,18034.0
2022-07-21 11:15:00,136.45,136.65,136.32,136.52,17475.0,131.2965,131.4889,131.1714,131.3638,17475.0
2022-07-21 11:20:00,136.56,136.56,136.31,136.39,13426.0,131.4023,131.4023,131.1617,131.2387,13426.0
2022-07-21 11:25:00,136.35,136.62,136.25,136.56,12623.0,131.2002,131.46,131.104,131.4023,12623.0
2022-07-21 11:30:00,136.63,137.0,136.57,137.0,8006.0,131.4697,131.8257,131.4119,131.8257,8006.0
2022-07-21 11:35:00,137.0,137.01,136.72,136.88,16795.0,131.8257,131.8353,131.5563,131.7102,16795.0
2022-07-21 11:40:00,136.88,136.89,136.73,136.84,6374.0,131.7102,131.7198,131.5659,131.6717,6374.0
2022-07-21 11:45:00,136.84,136.93,136.68,136.74,6087.0,131.6717,131.7583,131.5178,131.5755,6087.0
2022-07-21 11:50:00,136.68,136.74,136.42,136.44,6648.0,131.5178,131.5755,131.2676,131.2868,6648.0
2022-07-21 11:55:00,136.49,136.7,136.42,136.53,5700.0,131.3349,131.537,131.2676,131.3734,5700.0
2022-07-21 12:00:00,136.49,136.79,136.49,136.71,4286.0,131.3349,131.6236,131.3349,131.5466,4286.0
2022-07-21 12:05:00,136.68,137.1,136.65,137.04,7060.0,131.5178,131.9219,131.4889,131.8642,7060.0
2022-07-21 12:10:00,137.1,137.14,136.84,136.93,6020.0,131.9219,131.9604,131.6717,131.7583,6020.0
2022-07-21 12:15:00,136.95,137.0,136.81,137.0,9119.0,131.7776,131.8257,131.6429,131.8257,9119.0
2022-07-21 12:20:00,137.0,137.04,136.85,137.04,5537.0,131.8257,131.8642,131.6813,131.8642,5537.0
2022-07-21 12:25:00,137.03,137.22,136.95,137.22,7518.0,131.8545,132.0374,131.7776,132.0374,7518.0
2022-07-21 12:30:00,137.22,137.39,137.13,137.2,7603.0,132.0374,132.2009,131.9508,132.0181,7603.0
2022-07-21 12:35:00,137.2,137.26,137.09,137.13,5202.0,132.0181,132.0759,131.9123,131.9508,5202.0
2022-07-21 12:40:00,137.17,137.3,137.14,137.22,4347.0,131.9893,132.1143,131.9604,132.0374,4347.0
2022-07-21 12:45:00,137.22,137.26,137.1,137.11,6072.0,132.0374,132.0759,131.9219,131.9315,6072.0
2022-07-21 12:50:00,137.16,137.44,137.16,137.31,7112.0,131.9796,132.2491,131.9796,132.124,7112.0
2022-07-21 12:55:00,137.3,137.34,137.17,137.2,4645.0,132.1143,132.1528,131.9893,132.0181,4645.0
2022-07-21 13:00:00,137.23,137.3,137.06,137.06,5410.0,132.047,132.1143,131.8834,131.8834,5410.0
2022-07-21 13:05:00,137.05,137.05,136.82,136.83,5254.0,131.8738,131.8738,131.6525,131.6621,5254.0
2022-07-21 13:10:00,136.81,136.86,136.78,136.81,8731.0,131.6429,131.691,131.614,131.6429,8731.0
2022-07-21 13:15:00,136.87,137.2,136.87,137.13,6840.0,131.7006,132.0181,131.7006,131.9508,6840.0
2022-07-21 13:20:00,137.12,137.35,137.04,137.04,9657.0,131.9411,132.1625,131.8642,131.8642,9657.0
2022-07-21 13:25:00,137.03,137.28,137.01,137.26,8406.0,131.8545,132.0951,131.8353,132.0759,8406.0
2022-07-21 13:30:00,137.26,137.27,136.94,137.0,16504.0,132.0759,132.0855,131.7679,131.8257,16504.0
2022-07-21 13:35:00,137.04,137.38,137.0,137.37,7917.0,131.8642,132.1913,131.8257,132.1817,7917.0
2022-07-21 13:40:00,137.32,137.51,137.28,137.49,7449.0,132.1336,132.3164,132.0951,132.2972,7449.0
2022-07-21 13:45:00,137.47,137.47,137.26,137.26,6701.0,132.2779,132.2779,132.0759,132.0759,6701.0
2022-07-21 13:50:00,137.28,137.3,137.23,137.26,5391.0,132.0951,132.1143,132.047,132.0759,5391.0
2022-07-21 13:55:00,137.28,137.36,137.23,137.28,3956.0,132.0951,132.1721,132.047,132.0951,3956.0
2022-07-21 14:00:00,137.32,137.44,137.29,137.32,7396.0,132.1336,132.2491,132.1047,132.1336,7396.0
2022-07-21 14:05:00,137.31,137.55,137.21,137.49,8391.0,132.124,132.3549,132.0277,132.2972,8391.0
2022-07-21 14:10:00,137.5,137.64,137.49,137.56,4355.0,132.3068,132.4415,132.2972,132.3645,4355.0
2022-07-21 14:15:00,137.52,137.58,137.38,137.51,6931.0,132.326,132.3838,132.1913,132.3164,6931.0
2022-07-21 14:20:00,137.49,137.68,137.47,137.68,4296.0,132.2972,132.48,132.2779,132.48,4296.0
2022-07-21 14:25:00,137.65,137.7,137.52,137.53,5745.0,132.4511,132.4992,132.326,132.3357,5745.0
2022-07-21 14:30:00,137.52,137.52,137.34,137.36,5782.0,132.326,132.326,132.1528,132.1721,5782.0
2022-07-21 14:35:00,137.31,137.44,137.23,137.42,6605.0,132.124,132.2491,132.047,132.2298,6605.0
2022-07-21 14:40:00,137.45,137.47,137.32,137.32,3647.0,132.2587,132.2779,132.1336,132.1336,3647.0
2022-07-21 14:45:00,137.32,137.43,137.26,137.4,4623.0,132.1336,132.2394,132.0759,132.2106,4623.0
2022-07-21 14:50:00,137.41,137.45,137.23,137.23,4374.0,132.2202,132.2587,132.047,132.047,4374.0
2022-07-21 14:55:00,137.29,137.53,137.27,137.48,3493.0,132.1047,132.3357,132.0855,132.2875,3493.0
2022-07-21 15:00:00,137.46,137.69,137.46,137.69,11692.0,132.2683,132.4896,132.2683,132.4896,11692.0
2022-07-21 15:05:00,137.68,137.85,137.65,137.83,6759.0,132.48,132.6436,132.4511,132.6243,6759.0
2022-07-21 15:10:00,137.81,137.81,137.64,137.68,9202.0,132.6051,132.6051,132.4415,132.48,9202.0
2022-07-21 15:15:00,137.68,137.77,137.59,137.77,6228.0,132.48,132.5666,132.3934,132.5666,6228.0
2022-07-21 15:20:00,137.76,137.76,137.66,137.68,6225.0,132.557,132.557,132.4608,132.48,6225.0
2022-07-21 15:25:00,137.68,137.77,137.68,137.77,5945.0,132.48,132.5666,132.48,132.5666,5945.0
2022-07-21 15:30:00,137.75,137.9,137.7,137.9,7456.0,132.5474,132.6917,132.4992,132.6917,7456.0
2022-07-21 15:35:00,137.89,138.21,137.86,137.93,27775.0,132.6821,132.99,132.6532,132.7206,27775.0
2022-07-21 15:40:00,137.95,138.2,137.95,138.18,11517.0,132.7398,132.9804,132.7398,132.9611,11517.0
2022-07-21 15:45:00,138.18,138.2,138.01,138.1,20011.0,132.9611,132.9804,132.7975,132.8841,20011.0
2022-07-21 15:50:00,138.12,138.27,138.03,138.15,33544.0,132.9034,133.0477,132.8168,132.9322,33544.0
2022-07-21 15:55:00,138.16,138.47,138.16,138.35,79553.0,132.9419,133.2402,132.9419,133.1247,79553.0
2022-07-22 09:30:00,138.48,139.85,138.48,138.83,19062.0,133.2498,134.568,133.2498,133.5866,19062.0
2022-07-22 09:35:00,138.85,139.16,138.4,139.02,28560.0,133.6058,133.9041,133.1728,133.7694,28560.0
2022-07-22 09:40:00,138.97,139.17,138.47,139.06,13268.0,133.7213,133.9137,133.2402,133.8079,13268.0
2022-07-22 09:45:00,139.06,139.59,138.82,139.45,41461.0,133.8079,134.3179,133.5769,134.1831,41461.0
2022-07-22 09:50:00,139.47,139.93,139.46,139.66,8943.0,134.2024,134.645,134.1928,134.3852,8943.0
2022-07-22 09:55:00,139.43,139.43,138.85,138.87,4238.0,134.1639,134.1639,133.6058,133.6251,4238.0
2022-07-22 10:00:00,138.94,139.08,138.23,138.42,9689.0,133.6924,133.8271,133.0092,133.192,9689.0
2022-07-22 10:05:00,138.41,138.51,138.2,138.2,18895.0,133.1824,133.2786,132.9804,132.9804,18895.0
2022-07-22 10:10:00,138.29,138.43,137.96,138.35,19654.0,133.067,133.2017,132.7494,133.1247,19654.0
2022-07-22 10:15:00,138.4,138.61,138.31,138.5,9941.0,133.1728,133.3749,133.0862,133.269,9941.0
2022-07-22 10:20:00,138.39,138.45,138.09,138.36,6400.0,133.1632,133.2209,132.8745,133.1343,6400.0
2022-07-22 10:25:00,138.38,138.46,138.06,138.41,5100.0,133.1536,133.2305,132.8456,133.1824,5100.0
2022-07-22 10:30:00,138.37,138.57,138.35,138.49,7599.0,133.1439,133.3364,133.1247,133.2594,7599.0
2022-07-22 10:35:00,138.46,138.59,138.25,138.53,6998.0,133.2305,133.3556,133.0285,133.2979,6998.0
2022-07-22 10:40:00,138.48,138.79,138.34,138.57,5881.0,133.2498,133.5481,133.1151,133.3364,5881.0
2022-07-22 10:45:00,138.54,138.65,138.51,138.65,8728.0,133.3075,133.4134,133.2786,133.4134,8728.0
2022-07-22 10:50:00,138.64,138.89,138.61,138.88,5956.0,133.4037,133.6443,133.3749,133.6347,5956.0
2022-07-22 10:55:00,138.84,138.91,138.8,138.83,4994.0,133.5962,133.6635,133.5577,133.5866,4994.0
2022-07-22 11:00:00,138.91,139.05,138.52,138.53,5438.0,133.6635,133.7983,133.2883,133.2979,5438.0
2022-07-22 11:05:00,138.46,138.96,138.46,138.88,5733.0,133.2305,133.7117,133.2305,133.6347,5733.0
2022-07-22 11:10:00,138.85,139.03,138.85,138.92,8566.0,133.6058,133.779,133.6058,133.6732,8566.0
2022-07-22 11:15:00,138.92,138.92,138.64,138.64,4187.0,133.6732,133.6732,133.4037,133.4037,4187.0
2022-07-22 11:20:00,138.64,138.66,138.41,138.44,7106.0,133.4037,133.423,133.1824,133.2113,7106.0
2022-07-22 11:25:00,138.48,139.02,138.41,138.89,46100.0,133.2498,133.7694,133.1824,133.6443,46100.0
2022-07-22 11:30:00,138.89,138.9,138.59,138.65,12556.0,133.6443,133.6539,133.3556,133.4134,12556.0
2022-07-22 11:35:00,138.59,138.62,138.23,138.5,21820.0,133.3556,133.3845,133.0092,133.269,21820.0
2022-07-22 11:40:00,138.49,138.68,138.29,138.41,5517.0,133.2594,133.4422,133.067,133.1824,5517.0
2022-07-22 11:45:00,138.4,138.62,138.36,138.59,12127.0,133.1728,133.3845,133.1343,133.3556,12127.0
2022-07-22 11:50:00,138.61,138.71,138.55,138.58,3133.0,133.3749,133.4711,133.3171,133.346,3133.0
2022-07-22 11:55:00,138.57,138.76,138.42,138.59,4822.0,133.3364,133.5192,133.192,133.3556,4822.0
2022-07-22 12:00:00,138.59,138.66,138.53,138.55,3505.0,133.3556,133.423,133.2979,133.3171,3505.0
2022-07-22 12:05:00,138.58,138.63,138.28,138.28,4568.0,133.346,133.3941,133.0573,133.0573,4568.0
2022-07-22 12:10:00,138.29,138.62,138.14,138.42,11281.0,133.067,133.3845,132.9226,133.192,11281.0
2022-07-22 12:15:00,138.44,138.53,138.37,138.37,3992.0,133.2113,133.2979,133.1439,133.1439,3992.0
2022-07-22 12:20:00,138.44,138.44,138.23,138.31,2489.0,133.2113,133.2113,133.0092,133.0862,2489.0
2022-07-22 12:25:00,138.3,138.49,138.21,138.43,3754.0,133.0766,133.2594,132.99,133.2017,3754.0
2022-07-22 12:30:00,138.44,138.77,138.43,138.72,3142.0,133.2113,133.5288,133.2017,133.4807,3142.0
2022-07-22 12:35:00,138.67,138.81,138.54,138.72,9373.0,133.4326,133.5673,133.3075,133.4807,9373.0
2022-07-22 12:40:00,138.67,138.73,138.46,138.64,13102.0,133.4326,133.4903,133.2305,133.4037,13102.0
2022-07-22 12:45:00,138.64,138.71,138.48,138.67,6472.0,133.4037,133.4711,133.2498,133.4326,6472.0
2022-07-22 12:50:00,138.78,138.78,138.63,138.68,3228.0,133.5384,133.5384,133.3941,133.4422,3228.0
2022-07-22 12:55:00,138.73,138.75,138.5,138.52,4504.0,133.4903,133.5096,133.269,133.2883,4504.0
2022-07-22 13:00:00,138.5,138.7,138.47,138.56,12102.0,133.269,133.4615,133.2402,133.3268,12102.0
2022-07-22 13:05:00,138.55,138.83,138.54,138.82,3811.0,133.3171,133.5866,133.3075,133.5769,3811.0
2022-07-22 13:10:00,138.84,138.85,138.59,138.61,6352.0,133.5962,133.6058,133.3556,133.3749,6352.0
2022-07-22 13:15:00,138.6,138.76,138.54,138.54,7796.0,133.3652,133.5192,133.3075,133.3075,7796.0
2022-07-22 13:20:00,138.52,138.64,138.52,138.56,11763.0,133.2883,133.4037,133.2883,133.3268,11763.0
2022-07-22 13:25:00,138.54,138.64,138.52,138.56,6151.0,133.3075,133.4037,133.2883,133.3268,6151.0
2022-07-22 13:30:00,138.54,138.64,138.44,138.5,15111.0,133.3075,133.4037,133.2113,133.269,15111.0
2022-07-22 13:35:00,138.48,138.57,138.31,138.55,21548.0,133.2498,133.3364,133.0862,133.3171,21548.0
2022-07-22 13:40:00,138.58,138.58,138.28,138.41,7976.0,133.346,133.346,133.0573,133.1824,7976.0
2022-07-22 13:45:00,138.39,138.59,138.38,138.55,4491.0,133.1632,133.3556,133.1536,133.3171,4491.0
2022-07-22 13:50:00,138.56,138.63,138.5,138.6,4099.0,133.3268,133.3941,133.269,133.3652,4099.0
2022-07-22 13:55:00,138.6,138.7,138.59,138.59,5361.0,133.3652,133.4615,133.3556,133.3556,5361.0
2022-07-22 14:00:00,138.58,138.6,138.43,138.5,13136.0,133.346,133.3652,133.2017,133.269,13136.0
2022-07-22 14:05:00,138.48,138.59,138.35,138.5,19154.0,133.2498,133.3556,133.1247,133.269,19154.0
2022-07-22 14:10:00,138.5,138.55,138.23,138.46,30188.0,133.269,133.3171,133.0092,133.2305,30188.0
2022-07-22 14:15:00,138.47,138.58,138.43,138.52,7621.0,133.2402,133.346,133.2017,133.2883,7621.0
2022-07-22 14:20:00,138.51,138.51,138.28,138.39,20075.0,133.2786,133.2786,133.0573,133.1632,20075.0
2022-07-22 14:25:00,138.35,138.65,138.35,138.53,9692.0,133.1247,133.4134,133.1247,133.2979,9692.0
2022-07-22 14:30:00,138.55,138.74,138.47,138.59,9245.0,133.3171,133.5,133.2402,133.3556,9245.0
2022-07-22 14:35:00,138.59,138.6,138.39,138.5,10566.0,133.3556,133.3652,133.1632,133.269,10566.0
2022-07-22 14:40:00,138.5,138.53,138.39,138.5,17691.0,133.269,133.2979,133.1632,133.269,17691.0
2022-07-22 14:45:00,138.46,138.54,138.38,138.54,4061.0,133.2305,133.3075,133.1536,133.3075,4061.0
2022-07-22 14:50:00,138.55,138.65,138.55,138.64,4191.0,133.3171,133.4134,133.3171,133.4037,4191.0
2022-07-22 14:55:00,138.55,138.67,138.49,138.49,4675.0,133.3171,133.4326,133.2594,133.2594,4675.0
2022-07-22 15:00:00,138.47,138.6,138.41,138.58,2734.0,133.2402,133.3652,133.1824,133.346,2734.0
2022-07-22 15:05:00,138.6,138.6,138.49,138.49,7761.0,133.3652,133.3652,133.2594,133.2594,7761.0
2022-07-22 15:10:00,138.47,138.9,138.47,138.9,2781.0,133.2402,133.6539,133.2402,133.6539,2781.0
2022-07-22 15:15:00,138.92,138.92,138.67,138.67,4952.0,133.6732,133.6732,133.4326,133.4326,4952.0
2022-07-22 15:20:00,138.66,138.81,138.6,138.79,6644.0,133.423,133.5673,133.3652,133.5481,6644.0
2022-07-22 15:25:00,138.76,138.81,138.62,138.77,8330.0,133.5192,133.5673,133.3845,133.5288,8330.0
2022-07-22 15:30:00,138.77,138.8,138.66,138.75,10838.0,133.5288,133.5577,133.423,133.5096,10838.0
2022-07-22 15:35:00,138.72,138.98,138.66,138.81,19576.0,133.4807,133.7309,133.423,133.5673,19576.0
2022-07-22 15:40:00,138.79,139.0,138.79,138.85,10555.0,133.5481,133.7501,133.5481,133.6058,10555.0
2022-07-22 15:45:00,138.83,139.02,138.76,138.94,21307.0,133.5866,133.7694,133.5192,133.6924,21307.0
2022-07-22 15:50:00,139.03,139.06,138.81,139.02,20074.0,133.779,133.8079,133.5673,133.7694,20074.0
2022-07-22 15:55:00,139.0,139.28,138.99,139.23,68179.0,133.7501,134.0196,133.7405,133.9715,68179.0
2022-07-25 09:30:00,138.93,139.35,138.31,138.59,26520.0,133.6828,134.0869,133.0862,133.3556,26520.0
2022-07-25 09:35:00,138.52,138.56,138.03,138.34,16259.0,133.2883,133.3268,132.8168,133.1151,16259.0
2022-07-25 09:40:00,138.41,138.78,138.36,138.61,7401.0,133.1824,133.5384,133.1343,133.3749,7401.0
2022-07-25 09:45:00,138.59,138.66,138.22,138.37,10708.0,133.3556,133.423,132.9996,133.1439,10708.0
2022-07-25 09:50:00,138.47,138.77,138.42,138.7,5722.0,133.2402,133.5288,133.192,133.4615,5722.0
2022-07-25 09:55:00,138.78,138.9,138.64,138.88,3984.0,133.5384,133.6539,133.4037,133.6347,3984.0
2022-07-25 10:00:00,138.84,138.93,138.49,138.58,10411.0,133.5962,133.6828,133.2594,133.346,10411.0
2022-07-25 10:05:00,138.67,138.9,138.67,138.83,5611.0,133.4326,133.6539,133.4326,133.5866,5611.0
2022-07-25 10:10:00,138.88,139.07,138.83,138.88,5192.0,133.6347,133.8175,133.5866,133.6347,5192.0
2022-07-25 10:15:00,138.9,139.04,138.83,138.87,4438.0,133.6539,133.7886,133.5866,133.6251,4438.0
2022-07-25 10:20:00,138.78,139.01,138.69,139.01,5902.0,133.5384,133.7598,133.4518,133.7598,5902.0
2022-07-25 10:25:00,138.98,138.98,138.48,138.8,8143.0,133.7309,133.7309,133.2498,133.5577,8143.0
2022-07-25 10:30:00,138.71,138.73,138.42,138.53,4935.0,133.4711,133.4903,133.192,133.2979,4935.0
2022-07-25 10:35:00,138.54,138.72,138.44,138.52,4288.0,133.3075,133.4807,133.2113,133.2883,4288.0
2022-07-25 10:40:00,138.48,138.69,138.44,138.65,4600.0,133.2498,133.4518,133.2113,133.4134,4600.0
2022-07-25 10:45:00,138.64,138.73,138.26,138.26,4620.0,133.4037,133.4903,133.0381,133.0381,4620.0
2022-07-25 10:50:00,138.25,138.34,138.19,138.22,4057.0,133.0285,133.1151,132.9707,132.9996,4057.0
2022-07-25 10:55:00,138.14,138.29,138.08,138.25,5230.0,132.9226,133.067,132.8649,133.0285,5230.0
2022-07-25 11:00:00,138.24,138.41,138.24,138.3,4759.0,133.0188,133.1824,133.0188,133.0766,4759.0
2022-07-25 11:05:00,138.29,138.4,138.25,138.37,7149.0,133.067,133.1728,133.0285,133.1439,7149.0
2022-07-25 11:10:00,138.35,138.37,138.0,138.11,28195.0,133.1247,133.1439,132.7879,132.8938,28195.0
2022-07-25 11:15:00,138.11,138.11,138.0,138.09,4228.0,132.8938,132.8938,132.7879,132.8745,4228.0
2022-07-25 11:20:00,138.1,138.12,138.0,138.01,10090.0,132.8841,132.9034,132.7879,132.7975,10090.0
2022-07-25 11:25:00,138.02,138.18,138.0,138.18,5591.0,132.8072,132.9611,132.7879,132.9611,5591.0
2022-07-25 11:30:00,138.18,138.2,138.1,138.12,2006.0,132.9611,132.9804,132.8841,132.9034,2006.0
2022-07-25 11:35:00,138.18,138.23,138.1,138.1,1475.0,132.9611,133.0092,132.8841,132.8841,1475.0
2022-07-25 11:40:00,138.15,138.27,138.15,138.27,1400.0,132.9322,133.0477,132.9322,133.0477,1400.0
2022-07-25 11:45:00,138.23,138.39,138.2,138.35,3340.0,133.0092,133.1632,132.9804,133.1247,3340.0
2022-07-25 11:50:00,138.33,138.43,138.31,138.4,1750.0,133.1054,133.2017,133.0862,133.1728,1750.0
2022-07-25 11:55:00,138.38,138.47,138.3,138.38,2917.0,133.1536,133.2402,133.0766,133.1536,2917.0
2022-07-25 12:00:00,138.36,138.4,138.3,138.34,3839.0,133.1343,133.1728,133.0766,133.1151,3839.0
2022-07-25 12:05:00,138.33,138.48,138.24,138.24,15159.0,133.1054,133.2498,133.0188,133.0188,15159.0
2022-07-25 12:10:00,138.21,138.3,138.06,138.2,12860.0,132.99,133.0766,132.8456,132.9804,12860.0
2022-07-25 12:15:00,138.22,138.42,138.09,138.39,13090.0,132.9996,133.192,132.8745,133.1632,13090.0
2022-07-25 12:20:00,138.36,138.36,138.1,138.25,2290.0,133.1343,133.1343,132.8841,133.0285,2290.0
2022-07-25 12:25:00,138.32,138.46,138.27,138.45,2505.0,133.0958,133.2305,133.0477,133.2209,2505.0
2022-07-25 12:30:00,138.47,138.67,138.47,138.67,4475.0,133.2402,133.4326,133.2402,133.4326,4475.0
2022-07-25 12:35:00,138.7,138.72,138.56,138.58,2808.0,133.4615,133.4807,133.3268,133.346,2808.0
2022-07-25 12:40:00,138.6,138.79,138.6,138.74,4158.0,133.3652,133.5481,133.3652,133.5,4158.0
2022-07-25 12:45:00,138.71,138.95,138.71,138.95,3160.0,133.4711,133.702,133.4711,133.702,3160.0
2022-07-25 12:50:00,138.94,138.95,138.84,138.88,2100.0,133.6924,133.702,133.5962,133.6347,2100.0
2022-07-25 12:55:00,138.87,138.87,138.68,138.76,2623.0,133.6251,133.6251,133.4422,133.5192,2623.0
2022-07-25 13:00:00,138.75,138.81,138.66,138.75,2810.0,133.5096,133.5673,133.423,133.5096,2810.0
2022-07-25 13:05:00,138.72,138.81,138.64,138.79,4959.0,133.4807,133.5673,133.4037,133.5481,4959.0
2022-07-25 13:10:00,138.8,138.94,138.8,138.85,4072.0,133.5577,133.6924,133.5577,133.6058,4072.0
2022-07-25 13:15:00,138.83,138.94,138.83,138.9,3832.0,133.5866,133.6924,133.5866,133.6539,3832.0
2022-07-25 13:20:00,138.89,138.94,138.76,138.78,4397.0,133.6443,133.6924,133.5192,133.5384,4397.0
2022-07-25 13:25:00,138.8,138.8,138.61,138.63,2856.0,133.5577,133.5577,133.3749,133.3941,2856.0
2022-07-25 13:30:00,138.62,138.78,138.62,138.7,4992.0,133.3845,133.5384,133.3845,133.4615,4992.0
2022-07-25 13:35:00,138.64,138.76,138.64,138.71,9017.0,133.4037,133.5192,133.4037,133.4711,9017.0
2022-07-25 13:40:00,138.7,138.74,138.62,138.66,20316.0,133.4615,133.5,133.3845,133.423,20316.0
2022-07-25 13:45:00,138.72,138.91,138.69,138.88,9769.0,133.4807,133.6635,133.4518,133.6347,9769.0
2022-07-25 13:50:00,138.84,138.89,138.63,138.67,3869.0,133.5962,133.6443,133.3941,133.4326,3869.0
2022-07-25 13:55:00,138.66,138.74,138.64,138.68,3719.0,133.423,133.5,133.4037,133.4422,3719.0
2022-07-25 14:00:00,138.69,138.86,138.65,138.74,7556.0,133.4518,133.6154,133.4134,133.5,7556.0
2022-07-25 14:05:00,138.7,138.85,138.59,138.69,3936.0,133.4615,133.6058,133.3556,133.4518,3936.0
2022-07-25 14:10:00,138.63,138.73,138.63,138.71,4556.0,133.3941,133.4903,133.3941,133.4711,4556.0
2022-07-25 14:15:00,138.71,138.78,138.65,138.67,5365.0,133.4711,133.5384,133.4134,133.4326,5365.0
2022-07-25 14:20:00,138.66,138.73,138.64,138.68,5697.0,133.423,133.4903,133.4037,133.4422,5697.0
2022-07-25 14:25:00,138.65,138.7,138.55,138.65,7571.0,133.4134,133.4615,133.3171,133.4134,7571.0
2022-07-25 14:30:00,138.63,138.72,138.53,138.68,4476.0,133.3941,133.4807,133.2979,133.4422,4476.0
2022-07-25 14:35:00,138.66,138.75,138.65,138.68,5462.0,133.423,133.5096,133.4134,133.4422,5462.0
2022-07-25 14:40:00,138.7,138.85,138.7,138.84,6059.0,133.4615,133.6058,133.4615,133.5962,6059.0
2022-07-25 14:45:00,138.87,138.87,138.58,138.59,9935.0,133.6251,133.6251,133.346,133.3556,9935.0
2022-07-25 14:50:00,138.56,138.56,138.34,138.36,5050.0,133.3268,133.3268,133.1151,133.1343,5050.0
2022-07-25 14:55:00,138.38,138.52,138.29,138.36,6332.0,133.1536,133.2883,133.067,133.1343,6332.0
2022-07-25 15:00:00,138.37,138.44,138.17,138.18,5254.0,133.1439,133.2113,132.9515,132.9611,5254.0
2022-07-25 15:05:00,138.14,138.19,138.05,138.18,4582.0,132.9226,132.9707,132.836,132.9611,4582.0
2022-07-25 15:10:00,138.22,138.24,138.14,138.22,9155.0,132.9996,133.0188,132.9226,132.9996,9155.0
2022-07-25 15:15:00,138.21,138.29,138.14,138.27,9204.0,132.99,133.067,132.9226,133.0477,9204.0
2022-07-25 15:20:00,138.25,138.56,138.22,138.56,9636.0,133.0285,133.3268,132.9996,133.3268,9636.0
2022-07-25 15:25:00,138.55,138.56,138.32,138.38,9240.0,133.3171,133.3268,133.0958,133.1536,9240.0
2022-07-25 15:30:00,138.34,138.52,138.25,138.34,14680.0,133.1151,133.2883,133.0285,133.1151,14680.0
2022-07-25 15:35:00,138.37,138.73,138.35,138.72,13067.0,133.1439,133.4903,133.1247,133.4807,13067.0
2022-07-25 15:40:00,138.72,138.79,138.55,138.68,15211.0,133.4807,133.5481,133.3171,133.4422,15211.0
2022-07-25 15:45:00,138.71,138.9,138.71,138.88,22086.0,133.4711,133.6539,133.4711,133.6347,22086.0
2022-07-25 15:50:00,138.88,139.1,138.81,139.1,44851.0,133.6347,133.8464,133.5673,133.8464,44851.0
2022-07-25 15:55:00,139.09,139.33,139.05,139.23,72818.0,133.8367,134.0677,133.7983,133.9715,72818.0
2022-07-26 09:30:00,139.51,139.51,138.21,138.29,26975.0,134.2409,134.2409,132.99,133.067,26975.0
2022-07-26 09:35:00,138.25,138.34,137.85,137.96,5492.0,133.0285,133.1151,132.6436,132.7494,5492.0
2022-07-26 09:40:00,138.01,138.15,137.75,137.91,5500.0,132.7975,132.9322,132.5474,132.7013,5500.0
2022-07-26 09:45:00,137.89,137.96,136.96,137.19,11791.0,132.6821,132.7494,131.7872,132.0085,11791.0
2022-07-26 09:50:00,137.17,137.92,137.16,137.72,9168.0,131.9893,132.7109,131.9796,132.5185,9168.0
2022-07-26 09:55:00,137.72,138.06,137.72,138.01,7937.0,132.5185,132.8456,132.5185,132.7975,7937.0
2022-07-26 10:00:00,137.87,138.37,137.61,138.37,8110.0,132.6628,133.1439,132.4126,133.1439,8110.0
2022-07-26 10:05:00,138.3,138.66,138.29,138.29,15374.0,133.0766,133.423,133.067,133.067,15374.0
2022-07-26 10:10:00,138.34,138.4,137.94,137.97,14976.0,133.1151,133.1728,132.7302,132.759,14976.0
2022-07-26 10:15:00,137.97,138.29,137.95,138.02,13546.0,132.759,133.067,132.7398,132.8072,13546.0
2022-07-26 10:20:00,138.01,138.05,137.77,137.94,10608.0,132.7975,132.836,132.5666,132.7302,10608.0
2022-07-26 10:25:00,137.97,138.04,137.93,137.95,3565.0,132.759,132.8264,132.7206,132.7398,3565.0
2022-07-26 10:30:00,137.93,138.19,137.9,138.06,7377.0,132.7206,132.9707,132.6917,132.8456,7377.0
2022-07-26 10:35:00,138.1,138.54,137.99,138.47,15484.0,132.8841,133.3075,132.7783,133.2402,15484.0
2022-07-26 10:40:00,138.48,138.7,138.37,138.7,15680.0,133.2498,133.4615,133.1439,133.4615,15680.0
2022-07-26 10:45:00,138.71,139.1,138.65,139.09,4774.0,133.4711,133.8464,133.4134,133.8367,4774.0
2022-07-26 10:50:00,139.11,139.3,138.99,139.03,11125.0,133.856,134.0388,133.7405,133.779,11125.0
2022-07-26 10:55:00,138.99,139.39,138.96,139.36,4652.0,133.7405,134.1254,133.7117,134.0965,4652.0
2022-07-26 11:00:00,139.5,139.59,139.19,139.2,5848.0,134.2313,134.3179,133.933,133.9426,5848.0
2022-07-26 11:05:00,139.19,139.24,138.99,139.03,2948.0,133.933,133.9811,133.7405,133.779,2948.0
2022-07-26 11:10:00,139.03,139.08,138.84,138.88,2654.0,133.779,133.8271,133.5962,133.6347,2654.0
2022-07-26 11:15:00,138.81,139.17,138.81,138.95,4786.0,133.5673,133.9137,133.5673,133.702,4786.0
2022-07-26 11:20:00,138.91,138.95,138.61,138.66,6846.0,133.6635,133.702,133.3749,133.423,6846.0
2022-07-26 11:25:00,138.63,138.67,138.44,138.44,4004.0,133.3941,133.4326,133.2113,133.2113,4004.0
2022-07-26 11:30:00,138.43,138.56,138.35,138.56,2997.0,133.2017,133.3268,133.1247,133.3268,2997.0
2022-07-26 11:35:00,138.59,138.65,138.51,138.57,2357.0,133.3556,133.4134,133.2786,133.3364,2357.0
2022-07-26 11:40:00,138.57,138.8,138.57,138.74,1300.0,133.3364,133.5577,133.3364,133.5,1300.0
2022-07-26 11:45:00,138.74,138.74,138.55,138.65,1695.0,133.5,133.5,133.3171,133.4134,1695.0
2022-07-26 11:50:00,138.54,138.58,138.37,138.39,2621.0,133.3075,133.346,133.1439,133.1632,2621.0
2022-07-26 11:55:00,138.38,138.38,138.14,138.14,2828.0,133.1536,133.1536,132.9226,132.9226,2828.0
2022-07-26 12:00:00,138.12,138.28,138.1,138.28,1755.0,132.9034,133.0573,132.8841,133.0573,1755.0
2022-07-26 12:05:00,138.29,138.36,138.14,138.21,2328.0,133.067,133.1343,132.9226,132.99,2328.0
2022-07-26 12:10:00,138.2,138.2,138.07,138.2,2119.0,132.9804,132.9804,132.8553,132.9804,2119.0
2022-07-26 12:15:00,138.25,138.5,138.25,138.5,2243.0,133.0285,133.269,133.0285,133.269,2243.0
2022-07-26 12:20:00,138.5,138.53,138.39,138.49,2310.0,133.269,133.2979,133.1632,133.2594,2310.0
2022-07-26 12:25:00,138.52,138.6,138.5,138.6,2938.0,133.2883,133.3652,133.269,133.3652,2938.0
2022-07-26 12:30:00,138.58,138.62,138.53,138.62,4910.0,133.346,133.3845,133.2979,133.3845,4910.0
2022-07-26 12:35:00,138.67,138.71,138.62,138.65,1782.0,133.4326,133.4711,133.3845,133.4134,1782.0
2022-07-26 12:40:00,138.67,138.67,138.48,138.57,2974.0,133.4326,133.4326,133.2498,133.3364,2974.0
2022-07-26 12:45:00,138.56,138.81,138.53,138.81,2073.0,133.3268,133.5673,133.2979,133.5673,2073.0
2022-07-26 12:50:00,138.8,138.82,138.69,138.75,2263.0,133.5577,133.5769,133.4518,133.5096,2263.0
2022-07-26 12:55:00,138.75,138.81,138.69,138.73,2273.0,133.5096,133.5673,133.4518,133.4903,2273.0
2022-07-26 13:00:00,138.75,138.82,138.72,138.8,3459.0,133.5096,133.5769,133.4807,133.5577,3459.0
2022-07-26 13:05:00,138.8,138.85,138.63,138.84,6093.0,133.5577,133.6058,133.3941,133.5962,6093.0
2022-07-26 13:10:00,138.85,138.85,138.57,138.64,3587.0,133.6058,133.6058,133.3364,133.4037,3587.0
2022-07-26 13:15:00,138.61,138.61,138.5,138.52,3788.0,133.3749,133.3749,133.269,133.2883,3788.0
2022-07-26 13:20:00,138.5,138.68,138.48,138.64,3351.0,133.269,133.4422,133.2498,133.4037,3351.0
2022-07-26 13:25:00,138.61,138.66,138.54,138.66,2530.0,133.3749,133.423,133.3075,133.423,2530.0
2022-07-26 13:30:00,138.64,138.64,138.33,138.33,3423.0,133.4037,133.4037,133.1054,133.1054,3423.0
2022-07-26 13:35:00,138.34,138.53,138.32,138.5,7717.0,133.1151,133.2979,133.0958,133.269,7717.0
2022-07-26 13:40:00,138.48,138.57,138.42,138.54,4910.0,133.2498,133.3364,133.192,133.3075,4910.0
2022-07-26 13:45:00,138.54,138.7,138.5,138.7,2602.0,133.3075,133.4615,133.269,133.4615,2602.0
2022-07-26 13:50:00,138.71,138.72,138.66,138.69,1144.0,133.4711,133.4807,133.423,133.4518,1144.0
2022-07-26 13:55:00,138.71,138.8,138.71,138.78,2363.0,133.4711,133.5577,133.4711,133.5384,2363.0
2022-07-26 14:00:00,138.8,138.89,138.8,138.89,3208.0,133.5577,133.6443,133.5577,133.6443,3208.0
2022-07-26 14:05:00,138.88,139.02,138.66,138.66,7361.0,133.6347,133.7694,133.423,133.423,7361.0
2022-07-26 14:10:00,138.69,138.79,138.66,138.78,2705.0,133.4518,133.5481,133.423,133.5384,2705.0
2022-07-26 14:15:00,138.71,138.72,138.63,138.63,3054.0,133.4711,133.4807,133.3941,133.3941,3054.0
2022-07-26 14:20:00,138.65,138.73,138.6,138.73,2949.0,133.4134,133.4903,133.3652,133.4903,2949.0
2022-07-26 14:25:00,138.68,138.68,138.55,138.55,2225.0,133.4422,133.4422,133.3171,133.3171,2225.0
2022-07-26 14:30:00,138.51,138.57,138.43,138.52,2261.0,133.2786,133.3364,133.2017,133.2883,2261.0
2022-07-26 14:35:00,138.5,138.53,138.39,138.39,3141.0,133.269,133.2979,133.1632,133.1632,3141.0
2022-07-26 14:40:00,138.36,138.39,138.32,138.39,2649.0,133.1343,133.1632,133.0958,133.1632,2649.0
2022-07-26 14:45:00,138.36,138.5,138.35,138.43,2850.0,133.1343,133.269,133.1247,133.2017,2850.0
2022-07-26 14:50:00,138.45,138.6,138.45,138.55,3124.0,133.2209,133.3652,133.2209,133.3171,3124.0
2022-07-26 14:55:00,138.5,138.57,138.48,138.57,8914.0,133.269,133.3364,133.2498,133.3364,8914.0
2022-07-26 15:00:00,138.54,138.59,138.44,138.46,1855.0,133.3075,133.3556,133.2113,133.2305,1855.0
2022-07-26 15:05:00,138.45,138.46,138.33,138.41,2522.0,133.2209,133.2305,133.1054,133.1824,2522.0
2022-07-26 15:10:00,138.39,138.76,138.38,138.73,2625.0,133.1632,133.5192,133.1536,133.4903,2625.0
2022-07-26 15:15:00,138.75,138.86,138.75,138.77,5392.0,133.5096,133.6154,133.5096,133.5288,5392.0
2022-07-26 15:20:00,138.78,138.86,138.78,138.85,5378.0,133.5384,133.6154,133.5384,133.6058,5378.0
2022-07-26 15:25:00,138.84,139.04,138.8,139.03,4027.0,133.5962,133.7886,133.5577,133.779,4027.0
2022-07-26 15:30:00,139.05,139.15,138.97,139.12,6958.0,133.7983,133.8945,133.7213,133.8656,6958.0
2022-07-26 15:35:00,139.12,139.12,138.94,139.02,8435.0,133.8656,133.8656,133.6924,133.7694,8435.0
2022-07-26 15:40:00,139.06,139.1,138.96,138.96,5349.0,133.8079,133.8464,133.7117,133.7117,5349.0
2022-07-26 15:45:00,138.99,139.05,138.8,138.9,8815.0,133.7405,133.7983,133.5577,133.6539,8815.0
2022-07-26 15:50:00,138.91,139.18,138.8,139.18,20578.0,133.6635,133.9233,133.5577,133.9233,20578.0
2022-07-26 15:55:00,139.21,139.26,138.92,138.99,59469.0,133.9522,134.0003,133.6732,133.7405,59469.0
2022-07-27 09:30:00,139.53,139.76,139.28,139.52,12041.0,134.2601,134.4814,134.0196,134.2505,12041.0
2022-07-27 09:35:00,139.82,139.88,139.29,139.29,8476.0,134.5392,134.5969,134.0292,134.0292,8476.0
2022-07-27 09:40:00,139.33,139.67,139.33,139.61,2323.0,134.0677,134.3948,134.0677,134.3371,2323.0
2022-07-27 09:45:00,139.62,139.99,139.58,139.99,3900.0,134.3467,134.7027,134.3082,134.7027,3900.0
2022-07-27 09:50:00,139.98,140.35,139.92,140.3,7757.0,134.6931,135.0492,134.6354,135.001,7757.0
2022-07-27 09:55:00,140.35,140.37,139.92,140.08,12393.0,135.0492,135.0684,134.6354,134.7893,12393.0
2022-07-27 10:00:00,140.01,140.38,139.99,140.38,3184.0,134.722,135.078,134.7027,135.078,3184.0
2022-07-27 10:05:00,140.37,140.54,139.99,140.0,2124.0,135.0684,135.232,134.7027,134.7124,2124.0
2022-07-27 10:10:00,140.09,140.27,140.07,140.09,4000.0,134.799,134.9722,134.7797,134.799,4000.0
2022-07-27 10:15:00,140.08,140.08,139.8,140.05,2261.0,134.7893,134.7893,134.5199,134.7605,2261.0
2022-07-27 10:20:00,139.97,140.15,139.89,139.99,3656.0,134.6835,134.8567,134.6065,134.7027,3656.0
2022-07-27 10:25:00,140.02,140.46,140.02,140.31,2167.0,134.7316,135.155,134.7316,135.0107,2167.0
2022-07-27 10:30:00,140.28,140.53,140.28,140.47,1710.0,134.9818,135.2224,134.9818,135.1646,1710.0
2022-07-27 10:35:00,140.54,140.75,140.42,140.48,13823.0,135.232,135.434,135.1165,135.1742,13823.0
2022-07-27 10:40:00,140.32,140.51,140.26,140.5,8216.0,135.0203,135.2031,134.9626,135.1935,8216.0
2022-07-27 10:45:00,140.56,140.92,140.49,140.83,5846.0,135.2512,135.5976,135.1839,135.511,5846.0
2022-07-27 10:50:00,140.88,140.9,140.52,140.53,4018.0,135.5591,135.5784,135.2127,135.2224,4018.0
2022-07-27 10:55:00,140.59,140.78,140.55,140.77,5048.0,135.2801,135.4629,135.2416,135.4533,5048.0
2022-07-27 11:00:00,140.81,141.03,140.8,140.89,7120.0,135.4918,135.7035,135.4822,135.5688,7120.0
2022-07-27 11:05:00,140.77,140.88,140.61,140.61,5677.0,135.4533,135.5591,135.2993,135.2993,5677.0
2022-07-27 11:10:00,140.65,140.98,140.62,140.97,7516.0,135.3378,135.6554,135.309,135.6457,7516.0
2022-07-27 11:15:00,140.92,140.92,140.79,140.79,3416.0,135.5976,135.5976,135.4725,135.4725,3416.0
2022-07-27 11:20:00,140.76,140.76,140.65,140.73,3520.0,135.4437,135.4437,135.3378,135.4148,3520.0
2022-07-27 11:25:00,140.75,140.95,140.74,140.84,4641.0,135.434,135.6265,135.4244,135.5206,4641.0
2022-07-27 11:30:00,140.88,141.04,140.87,140.89,17073.0,135.5591,135.7131,135.5495,135.5688,17073.0
2022-07-27 11:35:00,140.86,140.88,140.71,140.87,1822.0,135.5399,135.5591,135.3956,135.5495,1822.0
2022-07-27 11:40:00,140.86,140.86,140.25,140.25,11877.0,135.5399,135.5399,134.9529,134.9529,11877.0
2022-07-27 11:45:00,140.29,140.33,140.2,140.24,13974.0,134.9914,135.0299,134.9048,134.9433,13974.0
2022-07-27 11:50:00,140.27,140.42,140.23,140.37,2344.0,134.9722,135.1165,134.9337,135.0684,2344.0
2022-07-27 11:55:00,140.33,140.39,140.24,140.32,13753.0,135.0299,135.0876,134.9433,135.0203,13753.0
2022-07-27 12:00:00,140.29,140.35,140.16,140.16,1803.0,134.9914,135.0492,134.8663,134.8663,1803.0
2022-07-27 12:05:00,140.22,140.23,140.01,140.12,3874.0,134.9241,134.9337,134.722,134.8278,3874.0
2022-07-27 12:10:00,140.14,140.23,140.07,140.22,1784.0,134.8471,134.9337,134.7797,134.9241,1784.0
2022-07-27 12:15:00,140.24,140.38,140.18,140.18,3573.0,134.9433,135.078,134.8856,134.8856,3573.0
2022-07-27 12:20:00,140.19,140.31,140.05,140.31,24887.0,134.8952,135.0107,134.7605,135.0107,24887.0
2022-07-27 12:25:00,140.35,140.41,140.29,140.29,1965.0,135.0492,135.1069,134.9914,134.9914,1965.0
2022-07-27 12:30:00,140.33,140.33,140.19,140.21,1933.0,135.0299,135.0299,134.8952,134.9144,1933.0
2022-07-27 12:35:00,140.22,140.25,140.14,140.14,2105.0,134.9241,134.9529,134.8471,134.8471,2105.0
2022-07-27 12:40:00,140.12,140.18,140.12,140.17,1532.0,134.8278,134.8856,134.8278,134.876,1532.0
2022-07-27 12:45:00,140.21,140.32,140.18,140.28,2240.0,134.9144,135.0203,134.8856,134.9818,2240.0
2022-07-27 12:50:00,140.29,140.33,140.22,140.25,1915.0,134.9914,135.0299,134.9241,134.9529,1915.0
2022-07-27 12:55:00,140.25,140.25,140.1,140.11,3783.0,134.9529,134.9529,134.8086,134.8182,3783.0
2022-07-27 13:00:00,140.07,140.13,140.03,140.06,2259.0,134.7797,134.8375,134.7412,134.7701,2259.0
2022-07-27 13:05:00,140.06,140.08,139.99,140.02,2092.0,134.7701,134.7893,134.7027,134.7316,2092.0
2022-07-27 13:10:00,140.02,140.02,139.77,139.78,2904.0,134.7316,134.7316,134.4911,134.5007,2904.0
2022-07-27 13:15:00,139.81,140.1,139.81,140.09,3950.0,134.5295,134.8086,134.5295,134.799,3950.0
2022-07-27 13:20:00,140.13,140.18,140.1,140.15,2294.0,134.8375,134.8856,134.8086,134.8567,2294.0
2022-07-27 13:25:00,140.15,140.27,140.14,140.27,2149.0,134.8567,134.9722,134.8471,134.9722,2149.0
2022-07-27 13:30:00,140.25,140.25,140.13,140.15,1777.0,134.9529,134.9529,134.8375,134.8567,1777.0
2022-07-27 13:35:00,140.05,140.07,139.94,140.01,1057.0,134.7605,134.7797,134.6546,134.722,1057.0
2022-07-27 13:40:00,140.13,140.13,139.97,140.0,3716.0,134.8375,134.8375,134.6835,134.7124,3716.0
2022-07-27 13:45:00,139.89,140.05,139.89,140.0,4001.0,134.6065,134.7605,134.6065,134.7124,4001.0
2022-07-27 13:50:00,139.99,140.0,139.92,140.0,906.0,134.7027,134.7124,134.6354,134.7124,906.0
2022-07-27 13:55:00,139.99,140.18,139.86,139.97,2781.0,134.7027,134.8856,134.5777,134.6835,2781.0
2022-07-27 14:00:00,140.05,140.45,139.93,140.1,4167.0,134.7605,135.1454,134.645,134.8086,4167.0
2022-07-27 14:05:00,140.08,140.1,139.76,139.82,4121.0,134.7893,134.8086,134.4814,134.5392,4121.0
2022-07-27 14:10:00,139.84,140.07,139.84,139.96,1713.0,134.5584,134.7797,134.5584,134.6739,1713.0
2022-07-27 14:15:00,139.97,140.07,139.96,140.02,2253.0,134.6835,134.7797,134.6739,134.7316,2253.0
2022-07-27 14:20:00,140.03,140.1,139.87,139.87,3708.0,134.7412,134.8086,134.5873,134.5873,3708.0
2022-07-27 14:25:00,139.86,140.06,139.84,140.02,4451.0,134.5777,134.7701,134.5584,134.7316,4451.0
2022-07-27 14:30:00,139.97,140.03,139.66,139.73,5192.0,134.6835,134.7412,134.3852,134.4526,5192.0
2022-07-27 14:35:00,139.81,140.84,139.81,140.84,31664.0,134.5295,135.5206,134.5295,135.5206,31664.0
2022-07-27 14:40:00,140.91,141.28,140.79,141.06,9934.0,135.588,135.944,135.4725,135.7323,9934.0
2022-07-27 14:45:00,141.12,141.43,141.02,141.33,24821.0,135.7901,136.0884,135.6938,135.9921,24821.0
2022-07-27 14:50:00,141.42,142.04,141.3,141.93,9476.0,136.0787,136.6753,135.9633,136.5695,9476.0
2022-07-27 14:55:00,141.94,142.03,141.57,141.75,13536.0,136.5791,136.6657,136.2231,136.3963,13536.0
2022-07-27 15:00:00,141.85,142.01,141.56,141.99,8686.0,136.4925,136.6465,136.2135,136.6272,8686.0
2022-07-27 15:05:00,141.97,142.1,141.83,142.05,4722.0,136.608,136.7331,136.4733,136.6849,4722.0
2022-07-27 15:10:00,142.16,142.32,141.99,142.01,6483.0,136.7908,136.9447,136.6272,136.6465,6483.0
2022-07-27 15:15:00,142.02,142.15,141.95,141.98,5970.0,136.6561,136.7812,136.5887,136.6176,5970.0
2022-07-27 15:20:00,142.01,142.38,141.96,142.36,15944.0,136.6465,137.0025,136.5983,136.9832,15944.0
2022-07-27 15:25:00,142.42,142.69,142.42,142.69,5731.0,137.041,137.3008,137.041,137.3008,5731.0
2022-07-27 15:30:00,142.72,142.76,142.52,142.68,9896.0,137.3296,137.3681,137.1372,137.2912,9896.0
2022-07-27 15:35:00,142.67,142.67,142.18,142.21,7333.0,137.2815,137.2815,136.81,136.8389,7333.0
2022-07-27 15:40:00,142.16,142.44,142.07,142.32,7741.0,136.7908,137.0602,136.7042,136.9447,7741.0
2022-07-27 15:45:00,142.29,142.4,142.22,142.23,13975.0,136.9159,137.0217,136.8485,136.8581,13975.0
2022-07-27 15:50:00,142.21,142.27,141.87,142.02,24492.0,136.8389,136.8966,136.5117,136.6561,24492.0
2022-07-27 15:55:00,142.01,142.09,141.86,141.86,44406.0,136.6465,136.7234,136.5021,136.5021,44406.0
2022-07-28 09:30:00,142.88,144.15,142.88,143.59,12883.0,137.4836,138.7056,137.4836,138.1668,12883.0
2022-07-28 09:35:00,143.69,144.9,143.68,144.59,10092.0,138.263,139.4273,138.2534,139.129,10092.0
2022-07-28 09:40:00,144.59,144.68,143.1,143.1,11075.0,139.129,139.2156,137.6953,137.6953,11075.0
2022-07-28 09:45:00,143.11,143.15,142.32,142.36,19316.0,137.7049,137.7434,136.9447,136.9832,19316.0
2022-07-28 09:50:00,142.47,142.64,141.79,141.88,15559.0,137.0891,137.2527,136.4348,136.5214,15559.0
2022-07-28 09:55:00,141.89,142.41,141.83,142.05,11098.0,136.531,137.0313,136.4733,136.6849,11098.0
2022-07-28 10:00:00,142.09,142.16,141.55,141.77,3616.0,136.7234,136.7908,136.2038,136.4155,3616.0
2022-07-28 10:05:00,141.72,141.84,141.09,141.25,15378.0,136.3674,136.4829,135.7612,135.9152,15378.0
2022-07-28 10:10:00,141.41,141.91,141.41,141.83,14735.0,136.0691,136.5502,136.0691,136.4733,14735.0
2022-07-28 10:15:00,142.03,142.12,141.61,141.74,6871.0,136.6657,136.7523,136.2616,136.3867,6871.0
2022-07-28 10:20:00,141.75,141.75,141.32,141.66,6079.0,136.3963,136.3963,135.9825,136.3097,6079.0
2022-07-28 10:25:00,141.67,141.77,141.31,141.74,4771.0,136.3193,136.4155,135.9729,136.3867,4771.0
2022-07-28 10:30:00,141.64,141.89,141.64,141.89,1868.0,136.2904,136.531,136.2904,136.531,1868.0
2022-07-28 10:35:00,142.05,142.33,142.05,142.24,5687.0,136.6849,136.9544,136.6849,136.8678,5687.0
2022-07-28 10:40:00,142.18,142.76,142.15,142.76,5515.0,136.81,137.3681,136.7812,137.3681,5515.0
2022-07-28 10:45:00,142.76,143.21,142.76,143.08,7028.0,137.3681,137.8011,137.3681,137.676,7028.0
2022-07-28 10:50:00,143.13,143.13,142.61,142.68,4784.0,137.7242,137.7242,137.2238,137.2912,4784.0
2022-07-28 10:55:00,142.62,142.79,142.51,142.79,5030.0,137.2334,137.397,137.1276,137.397,5030.0
2022-07-28 11:00:00,142.83,142.96,142.73,142.74,5756.0,137.4355,137.5606,137.3393,137.3489,5756.0
2022-07-28 11:05:00,142.81,142.86,142.71,142.85,3743.0,137.4162,137.4644,137.32,137.4547,3743.0
2022-07-28 11:10:00,142.85,142.85,142.56,142.73,7766.0,137.4547,137.4547,137.1757,137.3393,7766.0
2022-07-28 11:15:00,142.69,142.99,142.63,142.99,3162.0,137.3008,137.5894,137.243,137.5894,3162.0
2022-07-28 11:20:00,143.02,143.44,142.94,143.44,9087.0,137.6183,138.0224,137.5413,138.0224,9087.0
2022-07-28 11:25:00,143.48,143.76,143.48,143.65,6257.0,138.0609,138.3304,138.0609,138.2245,6257.0
2022-07-28 11:30:00,143.7,143.79,143.5,143.61,5584.0,138.2726,138.3592,138.0802,138.186,5584.0
2022-07-28 11:35:00,143.64,143.77,143.58,143.66,4449.0,138.2149,138.34,138.1572,138.2341,4449.0
2022-07-28 11:40:00,143.66,143.96,143.66,143.96,6394.0,138.2341,138.5228,138.2341,138.5228,6394.0
2022-07-28 11:45:00,144.12,144.12,143.8,144.03,6564.0,138.6768,138.6768,138.3689,138.5902,6564.0
2022-07-28 11:50:00,144.11,144.17,143.9,143.9,6306.0,138.6671,138.7249,138.4651,138.4651,6306.0
2022-07-28 11:55:00,143.93,143.96,143.6,143.6,5200.0,138.4939,138.5228,138.1764,138.1764,5200.0
2022-07-28 12:00:00,143.65,143.75,143.46,143.46,2261.0,138.2245,138.3207,138.0417,138.0417,2261.0
2022-07-28 12:05:00,143.46,143.5,143.24,143.29,3558.0,138.0417,138.0802,137.83,137.8781,3558.0
2022-07-28 12:10:00,143.3,143.77,143.22,143.68,5966.0,137.8877,138.34,137.8108,138.2534,5966.0
2022-07-28 12:15:00,143.63,143.69,143.5,143.5,4090.0,138.2053,138.263,138.0802,138.0802,4090.0
2022-07-28 12:20:00,143.5,143.81,143.5,143.7,3081.0,138.0802,138.3785,138.0802,138.2726,3081.0
2022-07-28 12:25:00,143.7,143.86,143.69,143.73,3215.0,138.2726,138.4266,138.263,138.3015,3215.0
2022-07-28 12:30:00,143.75,143.8,143.56,143.8,4693.0,138.3207,138.3689,138.1379,138.3689,4693.0
2022-07-28 12:35:00,143.87,143.88,143.6,143.8,3250.0,138.4362,138.4458,138.1764,138.3689,3250.0
2022-07-28 12:40:00,143.79,143.81,143.67,143.78,3497.0,138.3592,138.3785,138.2438,138.3496,3497.0
2022-07-28 12:45:00,143.79,143.91,143.72,143.82,2364.0,138.3592,138.4747,138.2919,138.3881,2364.0
2022-07-28 12:50:00,143.78,143.8,143.72,143.76,3596.0,138.3496,138.3689,138.2919,138.3304,3596.0
2022-07-28 12:55:00,143.75,143.84,143.7,143.81,3462.0,138.3207,138.4073,138.2726,138.3785,3462.0
2022-07-28 13:00:00,143.82,143.87,143.69,143.86,4858.0,138.3881,138.4362,138.263,138.4266,4858.0
2022-07-28 13:05:00,143.9,144.22,143.86,144.19,1407.0,138.4651,138.773,138.4266,138.7441,1407.0
2022-07-28 13:10:00,144.19,144.61,144.17,144.58,11513.0,138.7441,139.1483,138.7249,139.1194,11513.0
2022-07-28 13:15:00,144.61,144.71,144.52,144.66,23062.0,139.1483,139.2445,139.0617,139.1964,23062.0
2022-07-28 13:20:00,144.67,145.01,144.62,144.91,19722.0,139.206,139.5331,139.1579,139.4369,19722.0
2022-07-28 13:25:00,144.92,145.06,144.83,145.05,3902.0,139.4465,139.5813,139.3599,139.5716,3902.0
2022-07-28 13:30:00,144.98,145.03,144.94,144.98,7591.0,139.5043,139.5524,139.4658,139.5043,7591.0
2022-07-28 13:35:00,145.0,145.16,144.94,145.16,6648.0,139.5235,139.6775,139.4658,139.6775,6648.0
2022-07-28 13:40:00,145.13,145.36,145.13,145.2,8515.0,139.6486,139.8699,139.6486,139.716,8515.0
2022-07-28 13:45:00,145.17,145.36,145.07,145.36,6933.0,139.6871,139.8699,139.5909,139.8699,6933.0
2022-07-28 13:50:00,145.36,145.43,145.35,145.37,6437.0,139.8699,139.9373,139.8603,139.8796,6437.0
2022-07-28 13:55:00,145.38,145.64,145.38,145.59,9911.0,139.8892,140.1394,139.8892,140.0912,9911.0
2022-07-28 14:00:00,145.53,145.75,145.43,145.65,11465.0,140.0335,140.2452,139.9373,140.149,11465.0
2022-07-28 14:05:00,145.62,145.66,145.43,145.45,12671.0,140.1201,140.1586,139.9373,139.9565,12671.0
2022-07-28 14:10:00,145.44,145.56,145.35,145.51,7082.0,139.9469,140.0624,139.8603,140.0143,7082.0
2022-07-28 14:15:00,145.51,145.63,145.41,145.56,12129.0,140.0143,140.1297,139.918,140.0624,12129.0
2022-07-28 14:20:00,145.51,145.56,145.4,145.46,4429.0,140.0143,140.0624,139.9084,139.9662,4429.0
2022-07-28 14:25:00,145.42,145.59,145.4,145.56,6219.0,139.9277,140.0912,139.9084,140.0624,6219.0
2022-07-28 14:30:00,145.61,145.64,145.44,145.54,6813.0,140.1105,140.1394,139.9469,140.0431,6813.0
2022-07-28 14:35:00,145.54,145.58,145.43,145.45,3560.0,140.0431,140.0816,139.9373,139.9565,3560.0
2022-07-28 14:40:00,145.47,145.53,145.31,145.31,6764.0,139.9758,140.0335,139.8218,139.8218,6764.0
2022-07-28 14:45:00,145.28,145.32,145.26,145.27,2736.0,139.793,139.8314,139.7737,139.7833,2736.0
2022-07-28 14:50:00,145.26,145.29,145.18,145.29,2915.0,139.7737,139.8026,139.6967,139.8026,2915.0
2022-07-28 14:55:00,145.29,145.48,145.27,145.48,5009.0,139.8026,139.9854,139.7833,139.9854,5009.0
2022-07-28 15:00:00,145.49,145.57,145.34,145.51,5900.0,139.995,140.072,139.8507,140.0143,5900.0
2022-07-28 15:05:00,145.49,145.55,145.33,145.39,4146.0,139.995,140.0528,139.8411,139.8988,4146.0
2022-07-28 15:10:00,145.41,145.43,145.25,145.39,4408.0,139.918,139.9373,139.7641,139.8988,4408.0
2022-07-28 15:15:00,145.41,145.42,145.26,145.36,6274.0,139.918,139.9277,139.7737,139.8699,6274.0
2022-07-28 15:20:00,145.36,145.39,145.28,145.34,5479.0,139.8699,139.8988,139.793,139.8507,5479.0
2022-07-28 15:25:00,145.34,145.39,145.28,145.35,3927.0,139.8507,139.8988,139.793,139.8603,3927.0
2022-07-28 15:30:00,145.37,145.38,145.28,145.34,6902.0,139.8796,139.8892,139.793,139.8507,6902.0
2022-07-28 15:35:00,145.36,145.36,145.14,145.19,6350.0,139.8699,139.8699,139.6582,139.7064,6350.0
2022-07-28 15:40:00,145.18,145.2,145.09,145.1,10280.0,139.6967,139.716,139.6101,139.6198,10280.0
2022-07-28 15:45:00,145.07,145.19,144.98,145.19,9580.0,139.5909,139.7064,139.5043,139.7064,9580.0
2022-07-28 15:50:00,145.19,145.57,145.18,145.57,22308.0,139.7064,140.072,139.6967,140.072,22308.0
2022-07-28 15:55:00,145.55,145.74,145.3,145.39,67943.0,140.0528,140.2356,139.8122,139.8988,67943.0
2022-07-29 09:30:00,145.37,145.48,144.49,144.65,16804.0,139.8796,139.9854,139.0328,139.1867,16804.0
2022-07-29 09:35:00,144.7,144.85,144.42,144.73,6642.0,139.2349,139.3792,138.9654,139.2637,6642.0
2022-07-29 09:40:00,144.7,145.2,144.68,144.91,2367.0,139.2349,139.716,139.2156,139.4369,2367.0
2022-07-29 09:45:00,145.04,145.18,144.85,144.85,4014.0,139.562,139.6967,139.3792,139.3792,4014.0
2022-07-29 09:50:00,144.88,145.41,144.88,145.38,2822.0,139.4081,139.918,139.4081,139.8892,2822.0
2022-07-29 09:55:00,145.4,145.47,145.1,145.44,3689.0,139.9084,139.9758,139.6198,139.9469,3689.0
2022-07-29 10:00:00,145.49,145.95,145.46,145.77,5703.0,139.995,140.4376,139.9662,140.2644,5703.0
2022-07-29 10:05:00,145.88,146.17,145.58,145.58,3567.0,140.3703,140.6493,140.0816,140.0816,3567.0
2022-07-29 10:10:00,145.53,145.68,145.41,145.46,4401.0,140.0335,140.1778,139.918,139.9662,4401.0
2022-07-29 10:15:00,145.54,145.61,145.25,145.5,6370.0,140.0431,140.1105,139.7641,140.0046,6370.0
2022-07-29 10:20:00,145.41,145.52,145.2,145.45,4691.0,139.918,140.0239,139.716,139.9565,4691.0
2022-07-29 10:25:00,145.51,145.69,145.43,145.45,5709.0,140.0143,140.1875,139.9373,139.9565,5709.0
2022-07-29 10:30:00,145.48,145.67,145.44,145.65,7548.0,139.9854,140.1682,139.9469,140.149,7548.0
2022-07-29 10:35:00,145.54,145.62,145.44,145.45,5022.0,140.0431,140.1201,139.9469,139.9565,5022.0
2022-07-29 10:40:00,145.47,145.59,145.4,145.56,5229.0,139.9758,140.0912,139.9084,140.0624,5229.0
2022-07-29 10:45:00,145.53,145.54,145.4,145.42,6325.0,140.0335,140.0431,139.9084,139.9277,6325.0
2022-07-29 10:50:00,145.35,145.39,145.18,145.34,4673.0,139.8603,139.8988,139.6967,139.8507,4673.0
2022-07-29 10:55:00,145.34,145.48,145.19,145.19,2680.0,139.8507,139.9854,139.7064,139.7064,2680.0
2022-07-29 11:00:00,145.2,145.57,145.2,145.37,13149.0,139.716,140.072,139.716,139.8796,13149.0
2022-07-29 11:05:00,145.41,145.41,145.11,145.12,8646.0,139.918,139.918,139.6294,139.639,8646.0
2022-07-29 11:10:00,145.08,145.08,144.78,144.87,5636.0,139.6005,139.6005,139.3118,139.3984,5636.0
2022-07-29 11:15:00,144.89,145.0,144.74,144.99,8112.0,139.4177,139.5235,139.2733,139.5139,8112.0
2022-07-29 11:20:00,145.02,145.11,144.88,144.88,4619.0,139.5428,139.6294,139.4081,139.4081,4619.0
2022-07-29 11:25:00,144.87,144.95,144.75,144.83,8954.0,139.3984,139.4754,139.283,139.3599,8954.0
2022-07-29 11:30:00,144.87,144.94,144.72,144.8,6188.0,139.3984,139.4658,139.2541,139.3311,6188.0
2022-07-29 11:35:00,144.8,145.17,144.78,145.16,3168.0,139.3311,139.6871,139.3118,139.6775,3168.0
2022-07-29 11:40:00,145.2,145.46,145.2,145.46,10788.0,139.716,139.9662,139.716,139.9662,10788.0
2022-07-29 11:45:00,145.46,145.54,145.23,145.23,3764.0,139.9662,140.0431,139.7448,139.7448,3764.0
2022-07-29 11:50:00,145.24,145.49,145.22,145.49,2311.0,139.7545,139.995,139.7352,139.995,2311.0
2022-07-29 11:55:00,145.49,145.5,145.34,145.34,3564.0,139.995,140.0046,139.8507,139.8507,3564.0
2022-07-29 12:00:00,145.37,145.5,145.37,145.41,1298.0,139.8796,140.0046,139.8796,139.918,1298.0
2022-07-29 12:05:00,145.32,145.36,145.18,145.23,1812.0,139.8314,139.8699,139.6967,139.7448,1812.0
2022-07-29 12:10:00,145.2,145.58,145.19,145.51,3396.0,139.716,140.0816,139.7064,140.0143,3396.0
2022-07-29 12:15:00,145.54,145.64,145.54,145.59,2833.0,140.0431,140.1394,140.0431,140.0912,2833.0
2022-07-29 12:20:00,145.65,145.77,145.64,145.77,3511.0,140.149,140.2644,140.1394,140.2644,3511.0
2022-07-29 12:25:00,145.69,145.72,145.55,145.58,3695.0,140.1875,140.2163,140.0528,140.0816,3695.0
2022-07-29 12:30:00,145.61,145.78,145.61,145.76,2400.0,140.1105,140.2741,140.1105,140.2548,2400.0
2022-07-29 12:35:00,145.64,145.77,145.62,145.73,2410.0,140.1394,140.2644,140.1201,140.226,2410.0
2022-07-29 12:40:00,145.7,145.8,145.7,145.78,2842.0,140.1971,140.2933,140.1971,140.2741,2842.0
2022-07-29 12:45:00,145.74,145.96,145.74,145.95,2114.0,140.2356,140.4473,140.2356,140.4376,2114.0
2022-07-29 12:50:00,145.9,146.0,145.8,145.87,2400.0,140.3895,140.4858,140.2933,140.3607,2400.0
2022-07-29 12:55:00,145.9,146.01,145.9,146.01,1741.0,140.3895,140.4954,140.3895,140.4954,1741.0
2022-07-29 13:00:00,146.01,146.11,145.95,145.98,3204.0,140.4954,140.5916,140.4376,140.4665,3204.0
2022-07-29 13:05:00,145.96,146.04,145.96,146.0,2391.0,140.4473,140.5242,140.4473,140.4858,2391.0
2022-07-29 13:10:00,145.99,146.05,145.99,145.99,3011.0,140.4761,140.5339,140.4761,140.4761,3011.0
2022-07-29 13:15:00,146.02,146.02,145.9,146.0,2427.0,140.505,140.505,140.3895,140.4858,2427.0
2022-07-29 13:20:00,146.03,146.15,146.03,146.1,2150.0,140.5146,140.6301,140.5146,140.582,2150.0
2022-07-29 13:25:00,146.11,146.13,145.98,146.06,4750.0,140.5916,140.6108,140.4665,140.5435,4750.0
2022-07-29 13:30:00,146.07,146.18,146.04,146.04,6106.0,140.5531,140.659,140.5242,140.5242,6106.0
2022-07-29 13:35:00,146.02,146.21,145.98,146.12,3420.0,140.505,140.6878,140.4665,140.6012,3420.0
2022-07-29 13:40:00,146.14,146.21,146.11,146.17,5479.0,140.6205,140.6878,140.5916,140.6493,5479.0
2022-07-29 13:45:00,146.17,146.22,146.12,146.19,2815.0,140.6493,140.6974,140.6012,140.6686,2815.0
2022-07-29 13:50:00,146.18,146.27,146.11,146.2,3844.0,140.659,140.7456,140.5916,140.6782,3844.0
2022-07-29 13:55:00,146.33,146.38,146.23,146.37,3249.0,140.8033,140.8514,140.7071,140.8418,3249.0
2022-07-29 14:00:00,146.4,146.4,146.25,146.4,3423.0,140.8707,140.8707,140.7263,140.8707,3423.0
2022-07-29 14:05:00,146.4,146.44,146.36,146.41,1940.0,140.8707,140.9091,140.8322,140.8803,1940.0
2022-07-29 14:10:00,146.43,146.47,146.39,146.41,2300.0,140.8995,140.938,140.861,140.8803,2300.0
2022-07-29 14:15:00,146.44,146.49,146.35,146.47,5029.0,140.9091,140.9573,140.8225,140.938,5029.0
2022-07-29 14:20:00,146.47,146.49,146.4,146.4,4406.0,140.938,140.9573,140.8707,140.8707,4406.0
2022-07-29 14:25:00,146.4,146.45,146.31,146.34,7596.0,140.8707,140.9188,140.7841,140.8129,7596.0
2022-07-29 14:30:00,146.35,146.52,146.34,146.51,13032.0,140.8225,140.9861,140.8129,140.9765,13032.0
2022-07-29 14:35:00,146.5,146.68,146.48,146.64,5082.0,140.9669,141.1401,140.9476,141.1016,5082.0
2022-07-29 14:40:00,146.6,146.6,146.49,146.55,4175.0,141.0631,141.0631,140.9573,141.015,4175.0
2022-07-29 14:45:00,146.51,146.55,146.44,146.47,3126.0,140.9765,141.015,140.9091,140.938,3126.0
2022-07-29 14:50:00,146.5,146.51,146.46,146.5,2562.0,140.9669,140.9765,140.9284,140.9669,2562.0
2022-07-29 14:55:00,146.48,146.62,146.46,146.53,4630.0,140.9476,141.0823,140.9284,140.9957,4630.0
2022-07-29 15:00:00,146.51,146.8,146.5,146.8,3681.0,140.9765,141.2555,140.9669,141.2555,3681.0
2022-07-29 15:05:00,146.78,146.78,146.67,146.71,4250.0,141.2363,141.2363,141.1305,141.1689,4250.0
2022-07-29 15:10:00,146.73,146.83,146.69,146.82,4266.0,141.1882,141.2844,141.1497,141.2748,4266.0
2022-07-29 15:15:00,146.81,146.93,146.76,146.93,5375.0,141.2652,141.3806,141.2171,141.3806,5375.0
2022-07-29 15:20:00,146.91,146.96,146.85,146.95,3819.0,141.3614,141.4095,141.3037,141.3999,3819.0
2022-07-29 15:25:00,146.97,147.08,146.93,147.06,5971.0,141.4191,141.525,141.3806,141.5057,5971.0
2022-07-29 15:30:00,147.05,147.26,146.91,147.26,6880.0,141.4961,141.6982,141.3614,141.6982,6880.0
2022-07-29 15:35:00,147.3,147.3,147.04,147.05,7750.0,141.7367,141.7367,141.4865,141.4961,7750.0
2022-07-29 15:40:00,147.04,147.21,147.02,147.19,6583.0,141.4865,141.6501,141.4672,141.6308,6583.0
2022-07-29 15:45:00,147.15,147.23,147.02,147.22,12661.0,141.5923,141.6693,141.4672,141.6597,12661.0
2022-07-29 15:50:00,147.31,147.31,147.03,147.08,29480.0,141.7463,141.7463,141.4769,141.525,29480.0
2022-07-29 15:55:00,147.06,147.17,146.82,147.03,88179.0,141.5057,141.6116,141.2748,141.4769,88179.0
2022-08-01 09:30:00,145.21,146.06,144.52,145.17,27463.0,139.7256,140.5435,139.0617,139.6871,27463.0
2022-08-01 09:35:00,145.27,145.6,144.75,144.84,6720.0,139.7833,140.1009,139.283,139.3696,6720.0
2022-08-01 09:40:00,144.99,145.69,144.77,145.39,7120.0,139.5139,140.1875,139.3022,139.8988,7120.0
2022-08-01 09:45:00,145.33,145.33,144.8,145.0,6239.0,139.8411,139.8411,139.3311,139.5235,6239.0
2022-08-01 09:50:00,145.09,146.23,145.08,146.1,6944.0,139.6101,140.7071,139.6005,140.582,6944.0
2022-08-01 09:55:00,146.1,146.1,145.81,145.81,3100.0,140.582,140.582,140.3029,140.3029,3100.0
2022-08-01 10:00:00,145.66,145.98,145.46,145.78,9941.0,140.1586,140.4665,139.9662,140.2741,9941.0
2022-08-01 10:05:00,145.79,146.19,145.76,145.92,9739.0,140.2837,140.6686,140.2548,140.4088,9739.0
2022-08-01 10:10:00,145.73,146.35,145.64,146.19,6817.0,140.226,140.8225,140.1394,140.6686,6817.0
2022-08-01 10:15:00,146.26,146.34,145.58,145.63,7103.0,140.7359,140.8129,140.0816,140.1297,7103.0
2022-08-01 10:20:00,145.53,145.76,145.47,145.75,6359.0,140.0335,140.2548,139.9758,140.2452,6359.0
2022-08-01 10:25:00,145.68,145.68,145.07,145.22,8260.0,140.1778,140.1778,139.5909,139.7352,8260.0
2022-08-01 10:30:00,145.21,145.49,145.17,145.4,12127.0,139.7256,139.995,139.6871,139.9084,12127.0
2022-08-01 10:35:00,145.45,145.64,145.36,145.54,11258.0,139.9565,140.1394,139.8699,140.0431,11258.0
2022-08-01 10:40:00,145.56,145.98,145.56,145.97,16050.0,140.0624,140.4665,140.0624,140.4569,16050.0
2022-08-01 10:45:00,146.03,146.16,145.88,146.11,7939.0,140.5146,140.6397,140.3703,140.5916,7939.0
2022-08-01 10:50:00,146.09,146.25,146.09,146.24,7226.0,140.5724,140.7263,140.5724,140.7167,7226.0
2022-08-01 10:55:00,146.21,146.62,146.11,146.42,12014.0,140.6878,141.0823,140.5916,140.8899,12014.0
2022-08-01 11:00:00,146.46,146.47,146.0,146.04,16607.0,140.9284,140.938,140.4858,140.5242,16607.0
2022-08-01 11:05:00,146.06,146.06,145.91,146.02,9162.0,140.5435,140.5435,140.3992,140.505,9162.0
2022-08-01 11:10:00,146.01,146.13,145.77,146.12,7636.0,140.4954,140.6108,140.2644,140.6012,7636.0
2022-08-01 11:15:00,146.12,146.12,145.61,145.61,7806.0,140.6012,140.6012,140.1105,140.1105,7806.0
2022-08-01 11:20:00,145.62,145.92,145.5,145.84,17827.0,140.1201,140.4088,140.0046,140.3318,17827.0
2022-08-01 11:25:00,145.81,146.06,145.81,146.0,9922.0,140.3029,140.5435,140.3029,140.4858,9922.0
2022-08-01 11:30:00,146.02,146.16,145.9,146.03,8116.0,140.505,140.6397,140.3895,140.5146,8116.0
2022-08-01 11:35:00,146.01,146.07,145.88,145.99,6058.0,140.4954,140.5531,140.3703,140.4761,6058.0
2022-08-01 11:40:00,146.01,146.02,145.85,145.93,5793.0,140.4954,140.505,140.3414,140.4184,5793.0
2022-08-01 11:45:00,145.93,146.08,145.89,146.08,5238.0,140.4184,140.5627,140.3799,140.5627,5238.0
2022-08-01 11:50:00,146.14,146.36,146.0,146.08,8154.0,140.6205,140.8322,140.4858,140.5627,8154.0
2022-08-01 11:55:00,146.11,146.13,145.85,145.85,4483.0,140.5916,140.6108,140.3414,140.3414,4483.0
2022-08-01 12:00:00,145.84,145.93,145.77,145.81,5158.0,140.3318,140.4184,140.2644,140.3029,5158.0
2022-08-01 12:05:00,145.78,145.81,145.58,145.66,7114.0,140.2741,140.3029,140.0816,140.1586,7114.0
2022-08-01 12:10:00,145.71,145.75,145.38,145.48,7998.0,140.2067,140.2452,139.8892,139.9854,7998.0
2022-08-01 12:15:00,145.49,145.61,145.45,145.61,5611.0,139.995,140.1105,139.9565,140.1105,5611.0
2022-08-01 12:20:00,145.61,145.77,145.59,145.77,5734.0,140.1105,140.2644,140.0912,140.2644,5734.0
2022-08-01 12:25:00,145.78,145.8,145.69,145.73,5367.0,140.2741,140.2933,140.1875,140.226,5367.0
2022-08-01 12:30:00,145.73,146.04,145.69,145.98,6081.0,140.226,140.5242,140.1875,140.4665,6081.0
2022-08-01 12:35:00,146.08,146.1,145.9,145.93,8098.0,140.5627,140.582,140.3895,140.4184,8098.0
2022-08-01 12:40:00,145.96,146.09,145.91,146.09,6493.0,140.4473,140.5724,140.3992,140.5724,6493.0
2022-08-01 12:45:00,146.13,146.34,146.13,146.24,4399.0,140.6108,140.8129,140.6108,140.7167,4399.0
2022-08-01 12:50:00,146.22,146.22,146.03,146.09,3737.0,140.6974,140.6974,140.5146,140.5724,3737.0
2022-08-01 12:55:00,146.13,146.14,145.97,145.97,3336.0,140.6108,140.6205,140.4569,140.4569,3336.0
2022-08-01 13:00:00,145.97,145.99,145.62,145.64,8316.0,140.4569,140.4761,140.1201,140.1394,8316.0
2022-08-01 13:05:00,145.59,145.92,145.48,145.92,5607.0,140.0912,140.4088,139.9854,140.4088,5607.0
2022-08-01 13:10:00,145.9,145.98,145.83,145.95,3397.0,140.3895,140.4665,140.3222,140.4376,3397.0
2022-08-01 13:15:00,145.96,146.0,145.72,145.75,4534.0,140.4473,140.4858,140.2163,140.2452,4534.0
2022-08-01 13:20:00,145.73,145.94,145.69,145.82,4719.0,140.226,140.428,140.1875,140.3126,4719.0
2022-08-01 13:25:00,145.88,146.02,145.85,145.88,5461.0,140.3703,140.505,140.3414,140.3703,5461.0
2022-08-01 13:30:00,145.89,145.94,145.67,145.67,3941.0,140.3799,140.428,140.1682,140.1682,3941.0
2022-08-01 13:35:00,145.68,145.87,145.66,145.87,6605.0,140.1778,140.3607,140.1586,140.3607,6605.0
2022-08-01 13:40:00,145.87,145.89,145.67,145.85,7569.0,140.3607,140.3799,140.1682,140.3414,7569.0
2022-08-01 13:45:00,145.82,145.82,145.51,145.72,5033.0,140.3126,140.3126,140.0143,140.2163,5033.0
2022-08-01 13:50:00,145.77,145.89,145.72,145.82,5350.0,140.2644,140.3799,140.2163,140.3126,5350.0
2022-08-01 13:55:00,145.79,146.01,145.79,146.01,5438.0,140.2837,140.4954,140.2837,140.4954,5438.0
2022-08-01 14:00:00,145.97,145.97,145.61,145.88,6368.0,140.4569,140.4569,140.1105,140.3703,6368.0
2022-08-01 14:05:00,145.82,145.9,145.73,145.81,5426.0,140.3126,140.3895,140.226,140.3029,5426.0
2022-08-01 14:10:00,145.8,145.96,145.69,145.96,5213.0,140.2933,140.4473,140.1875,140.4473,5213.0
2022-08-01 14:15:00,145.96,146.01,145.7,145.91,5284.0,140.4473,140.4954,140.1971,140.3992,5284.0
2022-08-01 14:20:00,145.92,146.19,145.92,146.17,5136.0,140.4088,140.6686,140.4088,140.6493,5136.0
2022-08-01 14:25:00,146.15,146.38,145.97,145.97,5386.0,140.6301,140.8514,140.4569,140.4569,5386.0
2022-08-01 14:30:00,145.95,146.17,145.94,146.02,4444.0,140.4376,140.6493,140.428,140.505,4444.0
2022-08-01 14:35:00,146.04,146.1,145.97,145.97,5806.0,140.5242,140.582,140.4569,140.4569,5806.0
2022-08-01 14:40:00,145.99,146.03,145.79,145.83,7364.0,140.4761,140.5146,140.2837,140.3222,7364.0
2022-08-01 14:45:00,145.85,145.93,145.82,145.87,4782.0,140.3414,140.4184,140.3126,140.3607,4782.0
2022-08-01 14:50:00,145.82,146.05,145.82,146.02,3725.0,140.3126,140.5339,140.3126,140.505,3725.0
2022-08-01 14:55:00,146.03,146.31,146.0,146.23,3774.0,140.5146,140.7841,140.4858,140.7071,3774.0
2022-08-01 15:00:00,146.2,146.23,146.02,146.05,4747.0,140.6782,140.7071,140.505,140.5339,4747.0
2022-08-01 15:05:00,146.08,146.36,146.08,146.28,4425.0,140.5627,140.8322,140.5627,140.7552,4425.0
2022-08-01 15:10:00,146.21,146.39,146.18,146.39,8296.0,140.6878,140.861,140.659,140.861,8296.0
2022-08-01 15:15:00,146.42,146.47,146.22,146.33,4951.0,140.8899,140.938,140.6974,140.8033,4951.0
2022-08-01 15:20:00,146.35,146.35,146.12,146.12,6351.0,140.8225,140.8225,140.6012,140.6012,6351.0
2022-08-01 15:25:00,146.08,146.14,146.04,146.06,4537.0,140.5627,140.6205,140.5242,140.5435,4537.0
2022-08-01 15:30:00,146.05,146.08,145.85,145.97,6608.0,140.5339,140.5627,140.3414,140.4569,6608.0
2022-08-01 15:35:00,145.89,146.01,145.88,145.95,5157.0,140.3799,140.4954,140.3703,140.4376,5157.0
2022-08-01 15:40:00,145.96,146.13,145.9,145.96,8646.0,140.4473,140.6108,140.3895,140.4473,8646.0
2022-08-01 15:45:00,145.98,146.29,145.95,146.25,12841.0,140.4665,140.7648,140.4376,140.7263,12841.0
2022-08-01 15:50:00,146.31,146.43,146.13,146.17,22029.0,140.7841,140.8995,140.6108,140.6493,22029.0
2022-08-01 15:55:00,146.13,146.2,145.87,146.04,52078.0,140.6108,140.6782,140.3607,140.5242,52078.0
2022-08-02 09:30:00,144.86,145.56,144.86,145.44,16635.0,139.3888,140.0624,139.3888,139.9469,16635.0
2022-08-02 09:35:00,145.33,145.46,144.75,144.75,2126.0,139.8411,139.9662,139.283,139.283,2126.0
2022-08-02 09:40:00,144.77,145.45,144.76,145.19,2399.0,139.3022,139.9565,139.2926,139.7064,2399.0
2022-08-02 09:45:00,145.26,145.72,144.99,145.13,2562.0,139.7737,140.2163,139.5139,139.6486,2562.0
2022-08-02 09:50:00,145.22,145.54,145.12,145.2,5979.0,139.7352,140.0431,139.639,139.716,5979.0
2022-08-02 09:55:00,145.09,145.42,144.91,145.0,2957.0,139.6101,139.9277,139.4369,139.5235,2957.0
2022-08-02 10:00:00,144.84,145.47,144.84,145.35,7637.0,139.3696,139.9758,139.3696,139.8603,7637.0
2022-08-02 10:05:00,145.34,145.35,145.1,145.1,4803.0,139.8507,139.8603,139.6198,139.6198,4803.0
2022-08-02 10:10:00,144.98,145.11,144.89,145.06,3488.0,139.5043,139.6294,139.4177,139.5813,3488.0
2022-08-02 10:15:00,144.95,144.96,144.74,144.94,2870.0,139.4754,139.485,139.2733,139.4658,2870.0
2022-08-02 10:20:00,145.12,145.45,145.12,145.45,7354.0,139.639,139.9565,139.639,139.9565,7354.0
2022-08-02 10:25:00,145.55,146.07,145.55,145.94,8061.0,140.0528,140.5531,140.0528,140.428,8061.0
2022-08-02 10:30:00,145.98,146.22,145.88,146.15,9367.0,140.4665,140.6974,140.3703,140.6301,9367.0
2022-08-02 10:35:00,146.16,146.36,146.12,146.24,7223.0,140.6397,140.8322,140.6012,140.7167,7223.0
2022-08-02 10:40:00,146.25,146.39,146.13,146.17,7170.0,140.7263,140.861,140.6108,140.6493,7170.0
2022-08-02 10:45:00,146.25,146.5,146.11,146.47,5118.0,140.7263,140.9669,140.5916,140.938,5118.0
2022-08-02 10:50:00,146.46,146.72,146.36,146.62,5476.0,140.9284,141.1786,140.8322,141.0823,5476.0
2022-08-02 10:55:00,146.53,146.53,146.16,146.16,6488.0,140.9957,140.9957,140.6397,140.6397,6488.0
2022-08-02 11:00:00,146.13,146.23,146.11,146.11,3767.0,140.6108,140.7071,140.5916,140.5916,3767.0
2022-08-02 11:05:00,145.99,146.11,145.91,146.05,6808.0,140.4761,140.5916,140.3992,140.5339,6808.0
2022-08-02 11:10:00,146.06,146.1,145.86,146.03,13425.0,140.5435,140.582,140.351,140.5146,13425.0
2022-08-02 11:15:00,146.03,146.07,145.9,145.99,6417.0,140.5146,140.5531,140.3895,140.4761,6417.0
2022-08-02 11:20:00,146.05,146.05,145.87,145.96,3612.0,140.5339,140.5339,140.3607,140.4473,3612.0
2022-08-02 11:25:00,145.99,146.15,145.95,146.03,4238.0,140.4761,140.6301,140.4376,140.5146,4238.0
2022-08-02 11:30:00,146.06,146.08,145.64,145.93,7602.0,140.5435,140.5627,140.1394,140.4184,7602.0
2022-08-02 11:35:00,145.95,146.08,145.95,146.03,3499.0,140.4376,140.5627,140.4376,140.5146,3499.0
2022-08-02 11:40:00,146.02,146.42,146.0,146.38,5359.0,140.505,140.8899,140.4858,140.8514,5359.0
2022-08-02 11:45:00,146.36,146.36,146.06,146.13,4579.0,140.8322,140.8322,140.5435,140.6108,4579.0
2022-08-02 11:50:00,146.19,146.33,146.16,146.28,8612.0,140.6686,140.8033,140.6397,140.7552,8612.0
2022-08-02 11:55:00,146.26,146.3,146.16,146.23,3575.0,140.7359,140.7744,140.6397,140.7071,3575.0
2022-08-02 12:00:00,146.21,146.38,146.14,146.34,5637.0,140.6878,140.8514,140.6205,140.8129,5637.0
2022-08-02 12:05:00,146.37,146.56,146.37,146.49,2523.0,140.8418,141.0246,140.8418,140.9573,2523.0
2022-08-02 12:10:00,146.49,146.8,146.46,146.72,4465.0,140.9573,141.2555,140.9284,141.1786,4465.0
2022-08-02 12:15:00,146.85,146.89,146.73,146.8,4550.0,141.3037,141.3421,141.1882,141.2555,4550.0
2022-08-02 12:20:00,146.76,146.76,146.56,146.57,10951.0,141.2171,141.2171,141.0246,141.0342,10951.0
2022-08-02 12:25:00,146.62,146.78,146.55,146.72,15564.0,141.0823,141.2363,141.015,141.1786,15564.0
2022-08-02 12:30:00,146.75,146.81,146.72,146.72,3158.0,141.2074,141.2652,141.1786,141.1786,3158.0
2022-08-02 12:35:00,146.76,146.96,146.72,146.93,5003.0,141.2171,141.4095,141.1786,141.3806,5003.0
2022-08-02 12:40:00,146.91,146.91,146.73,146.78,5270.0,141.3614,141.3614,141.1882,141.2363,5270.0
2022-08-02 12:45:00,146.84,146.9,146.65,146.8,6757.0,141.294,141.3518,141.1112,141.2555,6757.0
2022-08-02 12:50:00,146.79,146.89,146.7,146.85,6909.0,141.2459,141.3421,141.1593,141.3037,6909.0
2022-08-02 12:55:00,146.83,146.94,146.79,146.82,5646.0,141.2844,141.3903,141.2459,141.2748,5646.0
2022-08-02 13:00:00,146.77,146.78,146.52,146.72,7255.0,141.2267,141.2363,140.9861,141.1786,7255.0
2022-08-02 13:05:00,146.69,146.69,146.4,146.53,15012.0,141.1497,141.1497,140.8707,140.9957,15012.0
2022-08-02 13:10:00,146.49,146.65,146.36,146.56,13146.0,140.9573,141.1112,140.8322,141.0246,13146.0
2022-08-02 13:15:00,146.6,146.92,146.59,146.75,12670.0,141.0631,141.371,141.0535,141.2074,12670.0
2022-08-02 13:20:00,146.75,146.8,146.54,146.58,4134.0,141.2074,141.2555,141.0054,141.0439,4134.0
2022-08-02 13:25:00,146.59,146.66,146.48,146.61,15398.0,141.0535,141.1208,140.9476,141.0727,15398.0
2022-08-02 13:30:00,146.58,146.63,146.4,146.54,11184.0,141.0439,141.092,140.8707,141.0054,11184.0
2022-08-02 13:35:00,146.54,146.72,146.41,146.72,22443.0,141.0054,141.1786,140.8803,141.1786,22443.0
2022-08-02 13:40:00,146.75,146.83,146.67,146.77,11978.0,141.2074,141.2844,141.1305,141.2267,11978.0
2022-08-02 13:45:00,146.85,146.86,146.5,146.52,8053.0,141.3037,141.3133,140.9669,140.9861,8053.0
2022-08-02 13:50:00,146.42,146.48,146.3,146.45,6040.0,140.8899,140.9476,140.7744,140.9188,6040.0
2022-08-02 13:55:00,146.45,146.58,146.43,146.46,7048.0,140.9188,141.0439,140.8995,140.9284,7048.0
2022-08-02 14:00:00,146.51,146.59,146.31,146.44,7221.0,140.9765,141.0535,140.7841,140.9091,7221.0
2022-08-02 14:05:00,146.44,146.64,146.36,146.59,7159.0,140.9091,141.1016,140.8322,141.0535,7159.0
2022-08-02 14:10:00,146.67,146.73,146.57,146.64,6287.0,141.1305,141.1882,141.0342,141.1016,6287.0
2022-08-02 14:15:00,146.64,146.68,146.48,146.52,7020.0,141.1016,141.1401,140.9476,140.9861,7020.0
2022-08-02 14:20:00,146.46,146.73,146.44,146.66,6752.0,140.9284,141.1882,140.9091,141.1208,6752.0
2022-08-02 14:25:00,146.75,146.86,146.63,146.74,6883.0,141.2074,141.3133,141.092,141.1978,6883.0
2022-08-02 14:30:00,146.74,146.95,146.74,146.83,7313.0,141.1978,141.3999,141.1978,141.2844,7313.0
2022-08-02 14:35:00,146.8,146.8,146.44,146.48,6032.0,141.2555,141.2555,140.9091,140.9476,6032.0
2022-08-02 14:40:00,146.47,146.53,146.4,146.42,6283.0,140.938,140.9957,140.8707,140.8899,6283.0
2022-08-02 14:45:00,146.42,146.42,146.12,146.37,7902.0,140.8899,140.8899,140.6012,140.8418,7902.0
2022-08-02 14:50:00,146.38,146.39,146.04,146.09,5069.0,140.8514,140.861,140.5242,140.5724,5069.0
2022-08-02 14:55:00,146.11,146.18,145.97,146.08,7865.0,140.5916,140.659,140.4569,140.5627,7865.0
2022-08-02 15:00:00,146.14,146.17,145.95,146.08,7113.0,140.6205,140.6493,140.4376,140.5627,7113.0
2022-08-02 15:05:00,146.06,146.12,145.87,145.89,6404.0,140.5435,140.6012,140.3607,140.3799,6404.0
2022-08-02 15:10:00,145.91,146.03,145.78,145.98,24434.0,140.3992,140.5146,140.2741,140.4665,24434.0
2022-08-02 15:15:00,146.03,146.06,145.58,145.65,10783.0,140.5146,140.5435,140.0816,140.149,10783.0
2022-08-02 15:20:00,145.64,145.65,145.41,145.56,10334.0,140.1394,140.149,139.918,140.0624,10334.0
2022-08-02 15:25:00,145.55,145.81,145.51,145.81,6638.0,140.0528,140.3029,140.0143,140.3029,6638.0
2022-08-02 15:30:00,145.79,145.83,145.61,145.83,8594.0,140.2837,140.3222,140.1105,140.3222,8594.0
2022-08-02 15:35:00,145.83,146.05,145.76,145.79,15383.0,140.3222,140.5339,140.2548,140.2837,15383.0
2022-08-02 15:40:00,145.75,145.89,145.65,145.89,12362.0,140.2452,140.3799,140.149,140.3799,12362.0
2022-08-02 15:45:00,145.89,145.89,145.39,145.45,25449.0,140.3799,140.3799,139.8988,139.9565,25449.0
2022-08-02 15:50:00,145.49,145.54,145.27,145.31,47674.0,139.995,140.0431,139.7833,139.8218,47674.0
2022-08-02 15:55:00,145.31,145.41,145.11,145.28,79497.0,139.8218,139.918,139.6294,139.793,79497.0
2022-08-03 09:30:00,147.9,151.77,146.4,147.9,76625.0,142.314,146.0378,140.8707,142.314,76625.0
2022-08-03 09:35:00,147.9,151.07,147.89,150.21,24709.0,142.314,145.3643,142.3044,144.5368,24709.0
2022-08-03 09:40:00,150.26,150.28,148.02,148.02,10718.0,144.5849,144.6041,142.4295,142.4295,10718.0
2022-08-03 09:45:00,148.03,148.8,147.86,148.77,18079.0,142.4391,143.18,142.2755,143.1511,18079.0
2022-08-03 09:50:00,148.74,148.92,147.76,147.77,21581.0,143.1223,143.2955,142.1793,142.1889,21581.0
2022-08-03 09:55:00,147.76,148.28,147.48,148.28,27987.0,142.1793,142.6796,141.9099,142.6796,27987.0
2022-08-03 10:00:00,148.59,148.83,147.94,148.83,10180.0,142.9779,143.2089,142.3525,143.2089,10180.0
2022-08-03 10:05:00,148.67,148.9,148.34,148.78,8852.0,143.0549,143.2762,142.7374,143.1608,8852.0
2022-08-03 10:10:00,148.62,149.09,148.35,148.35,8908.0,143.0068,143.4591,142.747,142.747,8908.0
2022-08-03 10:15:00,148.44,148.69,147.26,147.27,21076.0,142.8336,143.0742,141.6982,141.7078,21076.0
2022-08-03 10:20:00,147.33,147.59,146.77,147.58,32416.0,141.7655,142.0157,141.2267,142.0061,32416.0
2022-08-03 10:25:00,147.37,148.15,147.23,148.05,11983.0,141.804,142.5546,141.6693,142.4583,11983.0
2022-08-03 10:30:00,148.18,148.79,147.92,148.77,13651.0,142.5834,143.1704,142.3332,143.1511,13651.0
2022-08-03 10:35:00,148.69,149.44,148.25,149.17,14291.0,143.0742,143.7958,142.6508,143.536,14291.0
2022-08-03 10:40:00,149.1,149.14,148.68,148.87,13244.0,143.4687,143.5072,143.0645,143.2474,13244.0
2022-08-03 10:45:00,148.78,149.12,148.41,149.12,8370.0,143.1608,143.4879,142.8047,143.4879,8370.0
2022-08-03 10:50:00,149.13,149.78,148.99,149.39,11058.0,143.4975,144.123,143.3628,143.7477,11058.0
2022-08-03 10:55:00,149.45,149.47,149.24,149.41,6172.0,143.8055,143.8247,143.6034,143.767,6172.0
2022-08-03 11:00:00,149.5,149.5,149.03,149.42,16524.0,143.8536,143.8536,143.4013,143.7766,16524.0
2022-08-03 11:05:00,149.34,150.04,149.32,150.02,8902.0,143.6996,144.3732,143.6804,144.3539,8902.0
2022-08-03 11:10:00,150.0,150.38,149.68,150.38,30649.0,144.3347,144.7003,144.0268,144.7003,30649.0
2022-08-03 11:15:00,150.34,150.5,150.05,150.05,10433.0,144.6618,144.8158,144.3828,144.3828,10433.0
2022-08-03 11:20:00,150.09,150.21,149.92,150.12,6839.0,144.4213,144.5368,144.2577,144.4502,6839.0
2022-08-03 11:25:00,150.07,150.54,150.07,150.47,7281.0,144.402,144.8543,144.402,144.7869,7281.0
2022-08-03 11:30:00,150.52,150.72,150.41,150.42,7409.0,144.835,145.0275,144.7292,144.7388,7409.0
2022-08-03 11:35:00,150.47,150.62,150.31,150.62,5020.0,144.7869,144.9313,144.633,144.9313,5020.0
2022-08-03 11:40:00,150.56,150.95,150.53,150.95,10432.0,144.8735,145.2488,144.8447,145.2488,10432.0
2022-08-03 11:45:00,150.97,151.22,150.86,151.05,15057.0,145.268,145.5086,145.1622,145.345,15057.0
2022-08-03 11:50:00,151.08,151.49,150.95,151.49,11974.0,145.3739,145.7684,145.2488,145.7684,11974.0
2022-08-03 11:55:00,151.47,151.65,151.32,151.54,15717.0,145.7492,145.9224,145.6048,145.8165,15717.0
2022-08-03 12:00:00,151.6,151.6,151.42,151.55,12588.0,145.8743,145.8743,145.7011,145.8261,12588.0
2022-08-03 12:05:00,151.53,151.68,151.31,151.31,8199.0,145.8069,145.9512,145.5952,145.5952,8199.0
2022-08-03 12:10:00,151.24,151.24,151.04,151.24,3206.0,145.5279,145.5279,145.3354,145.5279,3206.0
2022-08-03 12:15:00,151.24,151.24,150.54,150.72,9920.0,145.5279,145.5279,144.8543,145.0275,9920.0
2022-08-03 12:20:00,150.71,151.02,150.62,151.0,8412.0,145.0179,145.3162,144.9313,145.2969,8412.0
2022-08-03 12:25:00,150.97,151.04,150.67,150.81,10487.0,145.268,145.3354,144.9794,145.1141,10487.0
2022-08-03 12:30:00,150.78,151.02,150.78,150.96,2381.0,145.0852,145.3162,145.0852,145.2584,2381.0
2022-08-03 12:35:00,150.95,151.04,150.83,150.86,3275.0,145.2488,145.3354,145.1333,145.1622,3275.0
2022-08-03 12:40:00,150.81,150.86,150.65,150.8,3050.0,145.1141,145.1622,144.9601,145.1045,3050.0
2022-08-03 12:45:00,150.83,151.09,150.83,151.06,2896.0,145.1333,145.3835,145.1333,145.3546,2896.0
2022-08-03 12:50:00,151.05,151.05,150.91,151.0,2657.0,145.345,145.345,145.2103,145.2969,2657.0
2022-08-03 12:55:00,151.06,151.1,150.95,150.97,2923.0,145.3546,145.3931,145.2488,145.268,2923.0
2022-08-03 13:00:00,150.98,151.12,150.94,151.12,4310.0,145.2777,145.4124,145.2392,145.4124,4310.0
2022-08-03 13:05:00,151.17,151.3,151.1,151.2,6019.0,145.4605,145.5856,145.3931,145.4894,6019.0
2022-08-03 13:10:00,151.13,151.22,151.09,151.21,3581.0,145.422,145.5086,145.3835,145.499,3581.0
2022-08-03 13:15:00,151.18,151.43,151.17,151.33,4778.0,145.4701,145.7107,145.4605,145.6145,4778.0
2022-08-03 13:20:00,151.33,151.74,151.33,151.71,7398.0,145.6145,146.009,145.6145,145.9801,7398.0
2022-08-03 13:25:00,151.71,151.88,151.63,151.81,9421.0,145.9801,146.1437,145.9031,146.0763,9421.0
2022-08-03 13:30:00,151.83,151.86,150.82,150.82,9171.0,146.0956,146.1244,145.1237,145.1237,9171.0
2022-08-03 13:35:00,150.91,151.2,150.56,150.65,11119.0,145.2103,145.4894,144.8735,144.9601,11119.0
2022-08-03 13:40:00,150.7,150.75,150.36,150.72,8667.0,145.0082,145.0564,144.6811,145.0275,8667.0
2022-08-03 13:45:00,150.81,150.81,150.56,150.69,3879.0,145.1141,145.1141,144.8735,144.9986,3879.0
2022-08-03 13:50:00,150.7,150.89,150.66,150.8,4825.0,145.0082,145.1911,144.9698,145.1045,4825.0
2022-08-03 13:55:00,150.83,150.83,150.59,150.81,5464.0,145.1333,145.1333,144.9024,145.1141,5464.0
2022-08-03 14:00:00,150.83,151.2,150.75,151.19,3168.0,145.1333,145.4894,145.0564,145.4797,3168.0
2022-08-03 14:05:00,151.2,151.21,150.95,151.02,4322.0,145.4894,145.499,145.2488,145.3162,4322.0
2022-08-03 14:10:00,150.98,151.14,150.96,151.1,4394.0,145.2777,145.4316,145.2584,145.3931,4394.0
2022-08-03 14:15:00,151.02,151.04,150.92,151.0,2459.0,145.3162,145.3354,145.2199,145.2969,2459.0
2022-08-03 14:20:00,151.04,151.07,150.82,150.82,4045.0,145.3354,145.3643,145.1237,145.1237,4045.0
2022-08-03 14:25:00,150.81,150.92,150.72,150.88,4092.0,145.1141,145.2199,145.0275,145.1814,4092.0
2022-08-03 14:30:00,150.87,150.94,150.73,150.74,3287.0,145.1718,145.2392,145.0371,145.0467,3287.0
2022-08-03 14:35:00,150.71,150.73,150.59,150.72,4769.0,145.0179,145.0371,144.9024,145.0275,4769.0
2022-08-03 14:40:00,150.74,150.74,150.47,150.54,3870.0,145.0467,145.0467,144.7869,144.8543,3870.0
2022-08-03 14:45:00,150.48,150.56,150.43,150.55,3118.0,144.7966,144.8735,144.7484,144.8639,3118.0
2022-08-03 14:50:00,150.55,150.61,150.39,150.58,6140.0,144.8639,144.9216,144.71,144.8928,6140.0
2022-08-03 14:55:00,150.58,150.72,150.54,150.63,5580.0,144.8928,145.0275,144.8543,144.9409,5580.0
2022-08-03 15:00:00,150.62,150.78,150.62,150.78,4285.0,144.9313,145.0852,144.9313,145.0852,4285.0
2022-08-03 15:05:00,150.8,150.8,150.46,150.49,14221.0,145.1045,145.1045,144.7773,144.8062,14221.0
2022-08-03 15:10:00,150.47,150.55,150.41,150.42,2162.0,144.7869,144.8639,144.7292,144.7388,2162.0
2022-08-03 15:15:00,150.42,150.63,150.37,150.59,9024.0,144.7388,144.9409,144.6907,144.9024,9024.0
2022-08-03 15:20:00,150.62,150.81,150.58,150.81,6024.0,144.9313,145.1141,144.8928,145.1141,6024.0
2022-08-03 15:25:00,150.78,150.84,150.7,150.8,14156.0,145.0852,145.143,145.0082,145.1045,14156.0
2022-08-03 15:30:00,150.81,151.06,150.8,151.03,10013.0,145.1141,145.3546,145.1045,145.3258,10013.0
2022-08-03 15:35:00,151.03,151.07,150.93,151.01,18419.0,145.3258,145.3643,145.2296,145.3065,18419.0
2022-08-03 15:40:00,151.04,151.22,150.97,151.09,14827.0,145.3354,145.5086,145.268,145.3835,14827.0
2022-08-03 15:45:00,151.05,151.19,150.94,151.09,21189.0,145.345,145.4797,145.2392,145.3835,21189.0
2022-08-03 15:50:00,151.09,151.16,150.97,151.1,31239.0,145.3835,145.4509,145.268,145.3931,31239.0
2022-08-03 15:55:00,151.11,151.14,150.86,150.89,74089.0,145.4028,145.4316,145.1622,145.1911,74089.0
2022-08-04 09:30:00,151.66,153.8,151.34,153.3,42249.0,145.932,147.9912,145.6241,147.51,42249.0
2022-08-04 09:35:00,153.05,153.58,152.9,153.55,16486.0,147.2695,147.7795,147.1252,147.7506,16486.0
2022-08-04 09:40:00,153.65,153.84,152.7,153.12,36434.0,147.8468,148.0297,146.9327,147.3368,36434.0
2022-08-04 09:45:00,153.04,153.44,152.8,153.44,8695.0,147.2599,147.6448,147.0289,147.6448,8695.0
2022-08-04 09:50:00,153.38,153.45,152.93,153.18,16790.0,147.587,147.6544,147.154,147.3946,16790.0
2022-08-04 09:55:00,153.09,153.62,153.01,153.52,11770.0,147.308,147.818,147.231,147.7217,11770.0
2022-08-04 10:00:00,153.62,153.98,153.51,153.78,11216.0,147.818,148.1644,147.7121,147.9719,11216.0
2022-08-04 10:05:00,153.72,153.86,153.53,153.69,8482.0,147.9142,148.0489,147.7314,147.8853,8482.0
2022-08-04 10:10:00,153.69,153.83,153.42,153.73,7105.0,147.8853,148.02,147.6255,147.9238,7105.0
2022-08-04 10:15:00,153.74,154.14,153.61,154.04,17223.0,147.9334,148.3183,147.8083,148.2221,17223.0
2022-08-04 10:20:00,154.05,154.2,153.82,154.02,31045.0,148.2317,148.3761,148.0104,148.2029,31045.0
2022-08-04 10:25:00,154.04,154.19,153.65,153.84,15187.0,148.2221,148.3664,147.8468,148.0297,15187.0
2022-08-04 10:30:00,153.88,153.91,153.59,153.69,11608.0,148.0681,148.097,147.7891,147.8853,11608.0
2022-08-04 10:35:00,153.72,153.73,153.09,153.25,11252.0,147.9142,147.9238,147.308,147.4619,11252.0
2022-08-04 10:40:00,153.32,153.7,153.3,153.69,26320.0,147.5293,147.8949,147.51,147.8853,26320.0
2022-08-04 10:45:00,153.69,153.93,153.67,153.85,14679.0,147.8853,148.1163,147.8661,148.0393,14679.0
2022-08-04 10:50:00,153.82,154.0,153.75,153.88,51481.0,148.0104,148.1836,147.9431,148.0681,51481.0
2022-08-04 10:55:00,153.9,154.15,153.81,154.04,42873.0,148.0874,148.3279,148.0008,148.2221,42873.0
2022-08-04 11:00:00,154.04,154.14,153.95,154.13,11720.0,148.2221,148.3183,148.1355,148.3087,11720.0
2022-08-04 11:05:00,154.11,154.46,154.06,154.28,12996.0,148.2895,148.6262,148.2413,148.453,12996.0
2022-08-04 11:10:00,154.23,154.64,154.07,154.56,51953.0,148.4049,148.7994,148.251,148.7225,51953.0
2022-08-04 11:15:00,154.55,155.02,154.55,154.87,75410.0,148.7128,149.1651,148.7128,149.0207,75410.0
2022-08-04 11:20:00,154.89,154.95,154.55,154.59,49805.0,149.04,149.0977,148.7128,148.7513,49805.0
2022-08-04 11:25:00,154.56,154.71,154.04,154.35,16362.0,148.7225,148.8668,148.2221,148.5204,16362.0
2022-08-04 11:30:00,154.37,154.68,154.34,154.64,59920.0,148.5396,148.8379,148.5108,148.7994,59920.0
2022-08-04 11:35:00,154.64,154.73,154.46,154.48,22492.0,148.7994,148.886,148.6262,148.6455,22492.0
2022-08-04 11:40:00,154.48,155.1,154.29,155.06,53496.0,148.6455,149.2421,148.4627,149.2036,53496.0
2022-08-04 11:45:00,155.18,155.69,155.04,155.04,20608.0,149.319,149.8098,149.1843,149.1843,20608.0
2022-08-04 11:50:00,155.08,155.43,154.94,155.42,32915.0,149.2228,149.5596,149.0881,149.55,32915.0
2022-08-04 11:55:00,155.46,155.58,155.31,155.52,10042.0,149.5885,149.7039,149.4441,149.6462,10042.0
2022-08-04 12:00:00,155.5,155.62,155.29,155.38,18669.0,149.627,149.7424,149.4249,149.5115,18669.0
2022-08-04 12:05:00,155.39,155.55,155.31,155.44,9432.0,149.5211,149.6751,149.4441,149.5692,9432.0
2022-08-04 12:10:00,155.46,155.51,155.3,155.38,13472.0,149.5885,149.6366,149.4345,149.5115,13472.0
2022-08-04 12:15:00,155.41,155.5,155.4,155.47,10228.0,149.5404,149.627,149.5307,149.5981,10228.0
2022-08-04 12:20:00,155.45,155.65,155.43,155.65,9470.0,149.5788,149.7713,149.5596,149.7713,9470.0
2022-08-04 12:25:00,155.64,155.77,155.62,155.73,11308.0,149.7617,149.8868,149.7424,149.8483,11308.0
2022-08-04 12:30:00,155.75,155.75,155.34,155.61,13589.0,149.8675,149.8675,149.473,149.7328,13589.0
2022-08-04 12:35:00,155.63,155.78,155.53,155.78,15677.0,149.752,149.8964,149.6558,149.8964,15677.0
2022-08-04 12:40:00,155.8,155.85,155.72,155.84,16006.0,149.9156,149.9637,149.8386,149.9541,16006.0
2022-08-04 12:45:00,155.86,155.92,155.69,155.82,13308.0,149.9734,150.0311,149.8098,149.9349,13308.0
2022-08-04 12:50:00,155.81,155.85,155.64,155.79,31336.0,149.9252,149.9637,149.7617,149.906,31336.0
2022-08-04 12:55:00,155.81,155.85,155.65,155.84,7822.0,149.9252,149.9637,149.7713,149.9541,7822.0
2022-08-04 13:00:00,155.82,156.05,155.81,155.97,31251.0,149.9349,150.1562,149.9252,150.0792,31251.0
2022-08-04 13:05:00,155.98,156.06,155.8,155.83,16883.0,150.0888,150.1658,149.9156,149.9445,16883.0
2022-08-04 13:10:00,155.83,156.3,155.81,156.3,16212.0,149.9445,150.3967,149.9252,150.3967,16212.0
2022-08-04 13:15:00,156.31,156.37,156.01,156.27,9521.0,150.4064,150.4641,150.1177,150.3679,9521.0
2022-08-04 13:20:00,156.27,156.48,156.06,156.38,14985.0,150.3679,150.5699,150.1658,150.4737,14985.0
2022-08-04 13:25:00,156.38,156.44,156.21,156.33,7841.0,150.4737,150.5315,150.3101,150.4256,7841.0
2022-08-04 13:30:00,156.34,156.52,156.34,156.51,13608.0,150.4352,150.6084,150.4352,150.5988,13608.0
2022-08-04 13:35:00,156.55,156.87,156.52,156.86,21864.0,150.6373,150.9452,150.6084,150.9356,21864.0
2022-08-04 13:40:00,156.85,156.92,156.66,156.84,28154.0,150.926,150.9933,150.7431,150.9163,28154.0
2022-08-04 13:45:00,156.81,156.95,156.71,156.89,21362.0,150.8875,151.0222,150.7913,150.9645,21362.0
2022-08-04 13:50:00,156.91,156.91,156.64,156.69,16122.0,150.9837,150.9837,150.7239,150.772,16122.0
2022-08-04 13:55:00,156.73,156.83,156.6,156.81,12480.0,150.8105,150.9067,150.6854,150.8875,12480.0
2022-08-04 14:00:00,156.8,156.83,156.73,156.83,13129.0,150.8779,150.9067,150.8105,150.9067,13129.0
2022-08-04 14:05:00,156.85,156.89,156.6,156.61,33826.0,150.926,150.9645,150.6854,150.695,33826.0
2022-08-04 14:10:00,156.63,156.69,156.54,156.64,13034.0,150.7143,150.772,150.6277,150.7239,13034.0
2022-08-04 14:15:00,156.66,156.82,156.65,156.82,17762.0,150.7431,150.8971,150.7335,150.8971,17762.0
2022-08-04 14:20:00,156.87,156.89,156.07,156.07,47472.0,150.9452,150.9645,150.1754,150.1754,47472.0
2022-08-04 14:25:00,156.04,156.25,155.87,155.87,14701.0,150.1466,150.3486,149.983,149.983,14701.0
2022-08-04 14:30:00,155.92,155.92,155.61,155.88,8648.0,150.0311,150.0311,149.7328,149.9926,8648.0
2022-08-04 14:35:00,155.86,155.86,155.47,155.58,6241.0,149.9734,149.9734,149.5981,149.7039,6241.0
2022-08-04 14:40:00,155.57,155.61,155.34,155.51,7964.0,149.6943,149.7328,149.473,149.6366,7964.0
2022-08-04 14:45:00,155.5,155.5,155.31,155.32,12094.0,149.627,149.627,149.4441,149.4538,12094.0
2022-08-04 14:50:00,155.37,155.51,155.32,155.41,6389.0,149.5019,149.6366,149.4538,149.5404,6389.0
2022-08-04 14:55:00,155.41,155.52,155.35,155.4,6406.0,149.5404,149.6462,149.4826,149.5307,6406.0
2022-08-04 15:00:00,155.33,155.45,155.32,155.42,9398.0,149.4634,149.5788,149.4538,149.55,9398.0
2022-08-04 15:05:00,155.42,155.6,155.39,155.54,7618.0,149.55,149.7232,149.5211,149.6654,7618.0
2022-08-04 15:10:00,155.55,155.67,155.55,155.62,7188.0,149.6751,149.7905,149.6751,149.7424,7188.0
2022-08-04 15:15:00,155.62,155.67,155.51,155.59,11441.0,149.7424,149.7905,149.6366,149.7136,11441.0
2022-08-04 15:20:00,155.56,155.62,155.43,155.44,9231.0,149.6847,149.7424,149.5596,149.5692,9231.0
2022-08-04 15:25:00,155.43,155.52,155.35,155.48,11107.0,149.5596,149.6462,149.4826,149.6077,11107.0
2022-08-04 15:30:00,155.47,155.47,155.36,155.37,12949.0,149.5981,149.5981,149.4922,149.5019,12949.0
2022-08-04 15:35:00,155.36,155.44,155.24,155.3,21282.0,149.4922,149.5692,149.3768,149.4345,21282.0
2022-08-04 15:40:00,155.28,155.28,155.13,155.15,25180.0,149.4153,149.4153,149.2709,149.2902,25180.0
2022-08-04 15:45:00,155.13,155.27,155.04,155.04,27267.0,149.2709,149.4056,149.1843,149.1843,27267.0
2022-08-04 15:50:00,155.04,155.42,154.89,155.29,70235.0,149.1843,149.55,149.04,149.4249,70235.0
2022-08-04 15:55:00,155.26,155.28,154.85,154.85,95683.0,149.396,149.4153,149.0015,149.0015,95683.0
2022-08-05 09:30:00,152.98,153.95,151.94,152.3,27786.0,147.2021,148.1355,146.2014,146.5478,27786.0
2022-08-05 09:35:00,152.45,153.11,152.29,152.98,11510.0,146.6922,147.3272,146.5382,147.2021,11510.0
2022-08-05 09:40:00,153.01,153.26,151.84,151.87,29529.0,147.231,147.4716,146.1052,146.1341,29529.0
2022-08-05 09:45:00,152.0,152.5,151.94,152.16,20107.0,146.2591,146.7403,146.2014,146.4131,20107.0
2022-08-05 09:50:00,152.28,152.39,151.87,152.02,19081.0,146.5286,146.6344,146.1341,146.2784,19081.0
2022-08-05 09:55:00,152.11,152.16,151.66,151.9,13471.0,146.365,146.4131,145.932,146.1629,13471.0
2022-08-05 10:00:00,151.87,152.32,151.84,152.25,15719.0,146.1341,146.5671,146.1052,146.4997,15719.0
2022-08-05 10:05:00,152.16,153.08,152.16,153.05,7237.0,146.4131,147.2984,146.4131,147.2695,7237.0
2022-08-05 10:10:00,153.12,153.88,152.91,153.88,10435.0,147.3368,148.0681,147.1348,148.0681,10435.0
2022-08-05 10:15:00,153.84,154.0,153.57,153.68,5736.0,148.0297,148.1836,147.7698,147.8757,5736.0
2022-08-05 10:20:00,153.68,153.85,153.57,153.64,6906.0,147.8757,148.0393,147.7698,147.8372,6906.0
2022-08-05 10:25:00,153.65,153.75,153.48,153.5,12912.0,147.8468,147.9431,147.6832,147.7025,12912.0
2022-08-05 10:30:00,153.5,153.5,152.36,152.68,21933.0,147.7025,147.7025,146.6055,146.9135,21933.0
2022-08-05 10:35:00,152.7,152.9,152.42,152.54,7702.0,146.9327,147.1252,146.6633,146.7788,7702.0
2022-08-05 10:40:00,152.56,152.56,152.18,152.22,3074.0,146.798,146.798,146.4323,146.4708,3074.0
2022-08-05 10:45:00,152.27,152.5,152.17,152.35,6634.0,146.5189,146.7403,146.4227,146.5959,6634.0
2022-08-05 10:50:00,152.29,152.41,152.15,152.29,7114.0,146.5382,146.6537,146.4035,146.5382,7114.0
2022-08-05 10:55:00,152.35,152.39,152.24,152.28,10492.0,146.5959,146.6344,146.4901,146.5286,10492.0
2022-08-05 11:00:00,152.29,152.32,152.0,152.2,16084.0,146.5382,146.5671,146.2591,146.4516,16084.0
2022-08-05 11:05:00,152.17,152.4,152.16,152.4,9573.0,146.4227,146.644,146.4131,146.644,9573.0
2022-08-05 11:10:00,152.4,152.58,152.26,152.33,13347.0,146.644,146.8172,146.5093,146.5767,13347.0
2022-08-05 11:15:00,152.34,152.56,152.31,152.54,6804.0,146.5863,146.798,146.5574,146.7788,6804.0
2022-08-05 11:20:00,152.55,152.57,152.18,152.21,8619.0,146.7884,146.8076,146.4323,146.4612,8619.0
2022-08-05 11:25:00,152.17,152.17,151.91,152.0,8917.0,146.4227,146.4227,146.1725,146.2591,8917.0
2022-08-05 11:30:00,151.94,152.42,151.93,152.4,8975.0,146.2014,146.6633,146.1918,146.644,8975.0
2022-08-05 11:35:00,152.43,152.43,152.23,152.24,7266.0,146.6729,146.6729,146.4805,146.4901,7266.0
2022-08-05 11:40:00,152.26,152.35,152.15,152.21,5642.0,146.5093,146.5959,146.4035,146.4612,5642.0
2022-08-05 11:45:00,152.2,152.44,152.2,152.42,15354.0,146.4516,146.6825,146.4516,146.6633,15354.0
2022-08-05 11:50:00,152.44,152.51,152.41,152.48,10862.0,146.6825,146.7499,146.6537,146.721,10862.0
2022-08-05 11:55:00,152.46,152.66,152.39,152.56,18881.0,146.7018,146.8942,146.6344,146.798,18881.0
2022-08-05 12:00:00,152.57,152.99,152.56,152.91,12048.0,146.8076,147.2118,146.798,147.1348,12048.0
2022-08-05 12:05:00,152.92,153.16,152.89,152.95,13286.0,147.1444,147.3753,147.1155,147.1733,13286.0
2022-08-05 12:10:00,152.95,153.15,152.95,153.15,9082.0,147.1733,147.3657,147.1733,147.3657,9082.0
2022-08-05 12:15:00,153.17,153.37,153.15,153.29,15237.0,147.385,147.5774,147.3657,147.5004,15237.0
2022-08-05 12:20:00,153.29,153.32,153.12,153.21,10403.0,147.5004,147.5293,147.3368,147.4234,10403.0
2022-08-05 12:25:00,153.18,153.31,153.07,153.18,8253.0,147.3946,147.5197,147.2887,147.3946,8253.0
2022-08-05 12:30:00,153.16,153.18,152.91,152.93,3411.0,147.3753,147.3946,147.1348,147.154,3411.0
2022-08-05 12:35:00,152.71,152.93,152.71,152.86,4551.0,146.9423,147.154,146.9423,147.0867,4551.0
2022-08-05 12:40:00,152.76,152.79,152.6,152.64,5844.0,146.9904,147.0193,146.8365,146.875,5844.0
2022-08-05 12:45:00,152.65,152.97,152.65,152.89,4612.0,146.8846,147.1925,146.8846,147.1155,4612.0
2022-08-05 12:50:00,152.86,152.9,152.71,152.75,3838.0,147.0867,147.1252,146.9423,146.9808,3838.0
2022-08-05 12:55:00,152.74,152.76,152.57,152.6,4153.0,146.9712,146.9904,146.8076,146.8365,4153.0
2022-08-05 13:00:00,152.6,152.65,152.42,152.51,7102.0,146.8365,146.8846,146.6633,146.7499,7102.0
2022-08-05 13:05:00,152.48,152.5,152.31,152.39,7423.0,146.721,146.7403,146.5574,146.6344,7423.0
2022-08-05 13:10:00,152.32,152.41,152.1,152.41,5084.0,146.5671,146.6537,146.3554,146.6537,5084.0
2022-08-05 13:15:00,152.43,152.63,152.24,152.63,5603.0,146.6729,146.8654,146.4901,146.8654,5603.0
2022-08-05 13:20:00,152.7,152.84,152.63,152.84,19026.0,146.9327,147.0674,146.8654,147.0674,19026.0
2022-08-05 13:25:00,152.89,153.24,152.89,153.05,22897.0,147.1155,147.4523,147.1155,147.2695,22897.0
2022-08-05 13:30:00,153.05,153.46,153.04,153.42,19387.0,147.2695,147.664,147.2599,147.6255,19387.0
2022-08-05 13:35:00,153.42,153.54,153.37,153.53,10054.0,147.6255,147.741,147.5774,147.7314,10054.0
2022-08-05 13:40:00,153.59,153.62,153.46,153.53,18699.0,147.7891,147.818,147.664,147.7314,18699.0
2022-08-05 13:45:00,153.56,153.62,153.15,153.16,15011.0,147.7602,147.818,147.3657,147.3753,15011.0
2022-08-05 13:50:00,153.18,153.29,153.17,153.23,12967.0,147.3946,147.5004,147.385,147.4427,12967.0
2022-08-05 13:55:00,153.25,153.28,153.01,153.02,6040.0,147.4619,147.4908,147.231,147.2406,6040.0
2022-08-05 14:00:00,152.94,153.02,152.78,153.0,7929.0,147.1636,147.2406,147.0097,147.2214,7929.0
2022-08-05 14:05:00,152.99,153.05,152.95,152.95,11375.0,147.2118,147.2695,147.1733,147.1733,11375.0
2022-08-05 14:10:00,152.94,152.98,152.77,152.96,12603.0,147.1636,147.2021,147.0001,147.1829,12603.0
2022-08-05 14:15:00,152.97,153.24,152.97,153.17,8148.0,147.1925,147.4523,147.1925,147.385,8148.0
2022-08-05 14:20:00,153.14,153.21,153.05,153.18,4704.0,147.3561,147.4234,147.2695,147.3946,4704.0
2022-08-05 14:25:00,153.16,153.19,153.01,153.17,7277.0,147.3753,147.4042,147.231,147.385,7277.0
2022-08-05 14:30:00,153.14,153.34,153.06,153.34,4695.0,147.3561,147.5485,147.2791,147.5485,4695.0
2022-08-05 14:35:00,153.31,153.56,153.31,153.48,6207.0,147.5197,147.7602,147.5197,147.6832,6207.0
2022-08-05 14:40:00,153.52,153.53,153.41,153.41,12454.0,147.7217,147.7314,147.6159,147.6159,12454.0
2022-08-05 14:45:00,153.44,153.52,153.36,153.43,8843.0,147.6448,147.7217,147.5678,147.6351,8843.0
2022-08-05 14:50:00,153.42,153.51,153.35,153.46,11208.0,147.6255,147.7121,147.5582,147.664,11208.0
2022-08-05 14:55:00,153.46,153.46,153.23,153.38,11559.0,147.664,147.664,147.4427,147.587,11559.0
2022-08-05 15:00:00,153.41,153.54,153.35,153.53,15988.0,147.6159,147.741,147.5582,147.7314,15988.0
2022-08-05 15:05:00,153.52,153.52,153.36,153.51,8353.0,147.7217,147.7217,147.5678,147.7121,8353.0
2022-08-05 15:10:00,153.51,153.64,153.44,153.54,16589.0,147.7121,147.8372,147.6448,147.741,16589.0
2022-08-05 15:15:00,153.57,153.75,153.57,153.67,8435.0,147.7698,147.9431,147.7698,147.8661,8435.0
2022-08-05 15:20:00,153.7,153.75,153.39,153.48,15615.0,147.8949,147.9431,147.5966,147.6832,15615.0
2022-08-05 15:25:00,153.48,153.5,153.22,153.5,9733.0,147.6832,147.7025,147.4331,147.7025,9733.0
2022-08-05 15:30:00,153.47,153.55,153.41,153.52,11463.0,147.6736,147.7506,147.6159,147.7217,11463.0
2022-08-05 15:35:00,153.53,153.73,153.49,153.72,28447.0,147.7314,147.9238,147.6929,147.9142,28447.0
2022-08-05 15:40:00,153.73,153.77,153.5,153.77,19897.0,147.9238,147.9623,147.7025,147.9623,19897.0
2022-08-05 15:45:00,153.8,154.1,153.67,154.04,21117.0,147.9912,148.2798,147.8661,148.2221,21117.0
2022-08-05 15:50:00,154.06,154.18,154.02,154.15,25217.0,148.2413,148.3568,148.2029,148.3279,25217.0
2022-08-05 15:55:00,154.16,154.35,153.96,154.28,83632.0,148.3376,148.5204,148.1451,148.453,83632.0
2022-08-08 09:30:00,155.65,156.51,155.03,155.64,14138.0,149.7713,150.5988,149.1747,149.7617,14138.0
2022-08-08 09:35:00,155.71,156.03,155.5,155.97,10067.0,149.829,150.1369,149.627,150.0792,10067.0
2022-08-08 09:40:00,155.91,155.97,155.63,155.82,3259.0,150.0215,150.0792,149.752,149.9349,3259.0
2022-08-08 09:45:00,155.95,156.5,155.81,156.34,14656.0,150.06,150.5892,149.9252,150.4352,14656.0
2022-08-08 09:50:00,156.24,156.31,155.74,155.81,10531.0,150.339,150.4064,149.8579,149.9252,10531.0
2022-08-08 09:55:00,155.72,155.92,155.66,155.91,9582.0,149.8386,150.0311,149.7809,150.0215,9582.0
2022-08-08 10:00:00,155.85,156.36,155.64,156.13,10269.0,149.9637,150.4545,149.7617,150.2332,10269.0
2022-08-08 10:05:00,156.12,156.27,155.82,156.05,11093.0,150.2235,150.3679,149.9349,150.1562,11093.0
2022-08-08 10:10:00,155.91,156.07,155.55,155.6,11796.0,150.0215,150.1754,149.6751,149.7232,11796.0
2022-08-08 10:15:00,155.53,155.87,155.53,155.74,9050.0,149.6558,149.983,149.6558,149.8579,9050.0
2022-08-08 10:20:00,155.73,155.79,155.5,155.73,19227.0,149.8483,149.906,149.627,149.8483,19227.0
2022-08-08 10:25:00,155.68,155.93,155.49,155.86,24729.0,149.8002,150.0407,149.6173,149.9734,24729.0
2022-08-08 10:30:00,155.86,156.13,155.86,155.96,14699.0,149.9734,150.2332,149.9734,150.0696,14699.0
2022-08-08 10:35:00,155.99,156.46,155.92,156.42,9803.0,150.0984,150.5507,150.0311,150.5122,9803.0
2022-08-08 10:40:00,156.38,156.91,156.33,156.91,7510.0,150.4737,150.9837,150.4256,150.9837,7510.0
2022-08-08 10:45:00,156.91,156.98,156.6,156.6,22340.0,150.9837,151.0511,150.6854,150.6854,22340.0
2022-08-08 10:50:00,156.66,156.74,156.22,156.36,5640.0,150.7431,150.8201,150.3198,150.4545,5640.0
2022-08-08 10:55:00,156.27,156.35,156.18,156.27,3756.0,150.3679,150.4449,150.2813,150.3679,3756.0
2022-08-08 11:00:00,156.24,156.53,156.24,156.53,8164.0,150.339,150.6181,150.339,150.6181,8164.0
2022-08-08 11:05:00,156.55,156.68,156.46,156.59,2101.0,150.6373,150.7624,150.5507,150.6758,2101.0
2022-08-08 11:10:00,156.57,156.57,156.24,156.36,8064.0,150.6565,150.6565,150.339,150.4545,8064.0
2022-08-08 11:15:00,156.37,156.37,156.03,156.17,14905.0,150.4641,150.4641,150.1369,150.2717,14905.0
2022-08-08 11:20:00,156.22,156.31,156.21,156.24,3677.0,150.3198,150.4064,150.3101,150.339,3677.0
2022-08-08 11:25:00,156.23,156.36,156.16,156.19,4896.0,150.3294,150.4545,150.262,150.2909,4896.0
2022-08-08 11:30:00,156.23,156.46,156.2,156.39,8740.0,150.3294,150.5507,150.3005,150.4833,8740.0
2022-08-08 11:35:00,156.4,156.57,156.24,156.34,39159.0,150.493,150.6565,150.339,150.4352,39159.0
2022-08-08 11:40:00,156.37,156.42,155.98,156.02,9727.0,150.4641,150.5122,150.0888,150.1273,9727.0
2022-08-08 11:45:00,156.0,156.3,155.97,156.29,10812.0,150.1081,150.3967,150.0792,150.3871,10812.0
2022-08-08 11:50:00,156.31,156.41,156.22,156.35,5760.0,150.4064,150.5026,150.3198,150.4449,5760.0
2022-08-08 11:55:00,156.31,156.57,156.29,156.51,4390.0,150.4064,150.6565,150.3871,150.5988,4390.0
2022-08-08 12:00:00,156.55,156.71,156.48,156.51,7350.0,150.6373,150.7913,150.5699,150.5988,7350.0
2022-08-08 12:05:00,156.52,156.56,156.01,156.22,7226.0,150.6084,150.6469,150.1177,150.3198,7226.0
2022-08-08 12:10:00,156.26,156.3,156.05,156.1,7313.0,150.3583,150.3967,150.1562,150.2043,7313.0
2022-08-08 12:15:00,156.04,156.09,155.69,155.7,55115.0,150.1466,150.1947,149.8098,149.8194,55115.0
2022-08-08 12:20:00,155.7,155.97,155.69,155.9,19301.0,149.8194,150.0792,149.8098,150.0118,19301.0
2022-08-08 12:25:00,155.89,156.17,155.85,156.08,12810.0,150.0022,150.2717,149.9637,150.185,12810.0
2022-08-08 12:30:00,156.1,156.23,156.02,156.23,5620.0,150.2043,150.3294,150.1273,150.3294,5620.0
2022-08-08 12:35:00,156.21,156.42,156.03,156.38,11305.0,150.3101,150.5122,150.1369,150.4737,11305.0
2022-08-08 12:40:00,156.41,156.53,156.21,156.53,13344.0,150.5026,150.6181,150.3101,150.6181,13344.0
2022-08-08 12:45:00,156.6,156.64,156.4,156.46,6145.0,150.6854,150.7239,150.493,150.5507,6145.0
2022-08-08 12:50:00,156.49,156.65,156.3,156.35,25777.0,150.5796,150.7335,150.3967,150.4449,25777.0
2022-08-08 12:55:00,156.2,156.22,155.86,155.9,17108.0,150.3005,150.3198,149.9734,150.0118,17108.0
2022-08-08 13:00:00,155.87,155.97,155.8,155.96,9750.0,149.983,150.0792,149.9156,150.0696,9750.0
2022-08-08 13:05:00,155.95,156.34,155.93,156.34,4889.0,150.06,150.4352,150.0407,150.4352,4889.0
2022-08-08 13:10:00,156.33,156.66,156.23,156.61,6742.0,150.4256,150.7431,150.3294,150.695,6742.0
2022-08-08 13:15:00,156.56,156.79,156.54,156.68,5163.0,150.6469,150.8682,150.6277,150.7624,5163.0
2022-08-08 13:20:00,156.67,156.82,156.51,156.79,7802.0,150.7528,150.8971,150.5988,150.8682,7802.0
2022-08-08 13:25:00,156.86,156.91,156.73,156.78,14663.0,150.9356,150.9837,150.8105,150.8586,14663.0
2022-08-08 13:30:00,156.75,156.91,156.67,156.86,13654.0,150.8297,150.9837,150.7528,150.9356,13654.0
2022-08-08 13:35:00,156.9,156.98,156.79,156.88,13431.0,150.9741,151.0511,150.8682,150.9548,13431.0
2022-08-08 13:40:00,156.87,156.91,156.73,156.83,12237.0,150.9452,150.9837,150.8105,150.9067,12237.0
2022-08-08 13:45:00,156.8,156.9,156.8,156.82,7350.0,150.8779,150.9741,150.8779,150.8971,7350.0
2022-08-08 13:50:00,156.84,156.92,156.71,156.79,8682.0,150.9163,150.9933,150.7913,150.8682,8682.0
2022-08-08 13:55:00,156.85,157.06,156.83,157.0,13358.0,150.926,151.128,150.9067,151.0703,13358.0
2022-08-08 14:00:00,157.0,157.01,156.6,156.63,14292.0,151.0703,151.0799,150.6854,150.7143,14292.0
2022-08-08 14:05:00,156.6,156.88,156.47,156.74,12766.0,150.6854,150.9548,150.5603,150.8201,12766.0
2022-08-08 14:10:00,156.72,156.8,156.56,156.57,11673.0,150.8009,150.8779,150.6469,150.6565,11673.0
2022-08-08 14:15:00,156.53,156.57,156.22,156.36,4953.0,150.6181,150.6565,150.3198,150.4545,4953.0
2022-08-08 14:20:00,156.37,156.46,156.3,156.3,5975.0,150.4641,150.5507,150.3967,150.3967,5975.0
2022-08-08 14:25:00,156.27,156.32,156.06,156.15,5582.0,150.3679,150.416,150.1658,150.2524,5582.0
2022-08-08 14:30:00,156.11,156.15,155.97,156.06,12122.0,150.2139,150.2524,150.0792,150.1658,12122.0
2022-08-08 14:35:00,155.96,155.96,155.77,155.89,6511.0,150.0696,150.0696,149.8868,150.0022,6511.0
2022-08-08 14:40:00,155.92,156.23,155.91,156.18,24656.0,150.0311,150.3294,150.0215,150.2813,24656.0
2022-08-08 14:45:00,156.15,156.23,156.04,156.06,16326.0,150.2524,150.3294,150.1466,150.1658,16326.0
2022-08-08 14:50:00,156.01,156.11,155.77,155.81,11205.0,150.1177,150.2139,149.8868,149.9252,11205.0
2022-08-08 14:55:00,155.81,156.05,155.8,155.96,5033.0,149.9252,150.1562,149.9156,150.0696,5033.0
2022-08-08 15:00:00,155.94,155.96,155.83,155.91,7586.0,150.0503,150.0696,149.9445,150.0215,7586.0
2022-08-08 15:05:00,155.91,156.01,155.86,155.89,9657.0,150.0215,150.1177,149.9734,150.0022,9657.0
2022-08-08 15:10:00,155.88,155.88,155.64,155.68,6876.0,149.9926,149.9926,149.7617,149.8002,6876.0
2022-08-08 15:15:00,155.67,155.76,155.58,155.75,14696.0,149.7905,149.8771,149.7039,149.8675,14696.0
2022-08-08 15:20:00,155.76,155.81,155.63,155.75,15866.0,149.8771,149.9252,149.752,149.8675,15866.0
2022-08-08 15:25:00,155.78,155.82,155.69,155.78,9474.0,149.8964,149.9349,149.8098,149.8964,9474.0
2022-08-08 15:30:00,155.76,155.85,155.67,155.81,10485.0,149.8771,149.9637,149.7905,149.9252,10485.0
2022-08-08 15:35:00,155.81,155.83,155.69,155.77,14303.0,149.9252,149.9445,149.8098,149.8868,14303.0
2022-08-08 15:40:00,155.76,155.85,155.76,155.85,12331.0,149.8771,149.9637,149.8771,149.9637,12331.0
2022-08-08 15:45:00,155.86,156.13,155.85,156.0,34732.0,149.9734,150.2332,149.9637,150.1081,34732.0
2022-08-08 15:50:00,156.03,156.17,155.95,156.06,29395.0,150.1369,150.2717,150.06,150.1658,29395.0
2022-08-08 15:55:00,156.07,156.19,155.98,155.99,88951.0,150.1754,150.2909,150.0888,150.0984,88951.0
2022-08-09 09:30:00,154.65,155.5,154.33,154.97,18091.0,148.8091,149.627,148.5011,149.117,18091.0
2022-08-09 09:35:00,154.82,155.5,154.82,155.07,3542.0,148.9726,149.627,148.9726,149.2132,3542.0
2022-08-09 09:40:00,155.09,155.26,154.86,155.06,4908.0,149.2324,149.396,149.0111,149.2036,4908.0
2022-08-09 09:45:00,155.21,155.29,154.76,154.76,18134.0,149.3479,149.4249,148.9149,148.9149,18134.0
2022-08-09 09:50:00,154.99,155.09,154.42,154.44,11266.0,149.1362,149.2324,148.5877,148.607,11266.0
2022-08-09 09:55:00,154.59,154.59,154.42,154.48,4996.0,148.7513,148.7513,148.5877,148.6455,4996.0
2022-08-09 10:00:00,154.45,155.18,154.45,155.18,8935.0,148.6166,149.319,148.6166,149.319,8935.0
2022-08-09 10:05:00,155.11,155.11,154.8,154.8,4254.0,149.2517,149.2517,148.9534,148.9534,4254.0
2022-08-09 10:10:00,154.98,155.33,154.93,155.14,15586.0,149.1266,149.4634,149.0785,149.2806,15586.0
2022-08-09 10:15:00,155.2,155.48,155.2,155.32,11440.0,149.3383,149.6077,149.3383,149.4538,11440.0
2022-08-09 10:20:00,155.36,155.5,155.19,155.21,1800.0,149.4922,149.627,149.3287,149.3479,1800.0
2022-08-09 10:25:00,155.26,155.4,155.14,155.36,5670.0,149.396,149.5307,149.2806,149.4922,5670.0
2022-08-09 10:30:00,155.4,155.69,155.25,155.68,9264.0,149.5307,149.8098,149.3864,149.8002,9264.0
2022-08-09 10:35:00,155.63,155.66,155.41,155.65,3021.0,149.752,149.7809,149.5404,149.7713,3021.0
2022-08-09 10:40:00,155.5,155.69,155.48,155.49,2681.0,149.627,149.8098,149.6077,149.6173,2681.0
2022-08-09 10:45:00,155.51,155.51,155.19,155.3,4024.0,149.6366,149.6366,149.3287,149.4345,4024.0
2022-08-09 10:50:00,155.37,155.37,154.88,155.12,31676.0,149.5019,149.5019,149.0304,149.2613,31676.0
2022-08-09 10:55:00,155.15,155.18,154.82,154.95,3609.0,149.2902,149.319,148.9726,149.0977,3609.0
2022-08-09 11:00:00,154.89,154.97,154.72,154.79,11562.0,149.04,149.117,148.8764,148.9438,11562.0
2022-08-09 11:05:00,154.79,155.04,154.77,154.98,4234.0,148.9438,149.1843,148.9245,149.1266,4234.0
2022-08-09 11:10:00,155.0,155.01,154.85,154.98,8443.0,149.1458,149.1555,149.0015,149.1266,8443.0
2022-08-09 11:15:00,155.0,155.26,154.96,154.97,4480.0,149.1458,149.396,149.1074,149.117,4480.0
2022-08-09 11:20:00,154.97,155.11,154.97,155.11,2211.0,149.117,149.2517,149.117,149.2517,2211.0
2022-08-09 11:25:00,155.11,155.13,154.98,155.07,4295.0,149.2517,149.2709,149.1266,149.2132,4295.0
2022-08-09 11:30:00,155.05,155.08,154.91,155.01,8078.0,149.194,149.2228,149.0592,149.1555,8078.0
2022-08-09 11:35:00,155.02,155.02,154.83,154.84,18454.0,149.1651,149.1651,148.9823,148.9919,18454.0
2022-08-09 11:40:00,154.87,155.03,154.83,154.89,6819.0,149.0207,149.1747,148.9823,149.04,6819.0
2022-08-09 11:45:00,154.93,155.07,154.87,155.0,4100.0,149.0785,149.2132,149.0207,149.1458,4100.0
2022-08-09 11:50:00,154.95,154.99,154.87,154.89,3203.0,149.0977,149.1362,149.0207,149.04,3203.0
2022-08-09 11:55:00,154.86,154.9,154.74,154.9,5120.0,149.0111,149.0496,148.8957,149.0496,5120.0
2022-08-09 12:00:00,154.87,154.91,154.72,154.91,4300.0,149.0207,149.0592,148.8764,149.0592,4300.0
2022-08-09 12:05:00,154.98,155.1,154.91,154.91,8420.0,149.1266,149.2421,149.0592,149.0592,8420.0
2022-08-09 12:10:00,154.95,155.07,154.74,154.74,51954.0,149.0977,149.2132,148.8957,148.8957,51954.0
2022-08-09 12:15:00,154.68,154.86,154.57,154.84,42987.0,148.8379,149.0111,148.7321,148.9919,42987.0
2022-08-09 12:20:00,154.78,154.9,154.69,154.75,16961.0,148.9341,149.0496,148.8475,148.9053,16961.0
2022-08-09 12:25:00,154.72,154.8,154.68,154.71,6701.0,148.8764,148.9534,148.8379,148.8668,6701.0
2022-08-09 12:30:00,154.7,154.83,154.66,154.83,13979.0,148.8572,148.9823,148.8187,148.9823,13979.0
2022-08-09 12:35:00,154.83,154.94,154.81,154.83,1901.0,148.9823,149.0881,148.963,148.9823,1901.0
2022-08-09 12:40:00,154.82,155.04,154.69,154.82,19589.0,148.9726,149.1843,148.8475,148.9726,19589.0
2022-08-09 12:45:00,154.76,154.93,154.73,154.92,2817.0,148.9149,149.0785,148.886,149.0689,2817.0
2022-08-09 12:50:00,154.85,154.94,154.82,154.84,3948.0,149.0015,149.0881,148.9726,148.9919,3948.0
2022-08-09 12:55:00,154.81,154.88,154.81,154.86,2159.0,148.963,149.0304,148.963,149.0111,2159.0
2022-08-09 13:00:00,154.86,154.9,154.7,154.86,4502.0,149.0111,149.0496,148.8572,149.0111,4502.0
2022-08-09 13:05:00,154.83,154.88,154.67,154.84,3419.0,148.9823,149.0304,148.8283,148.9919,3419.0
2022-08-09 13:10:00,154.78,154.84,154.77,154.82,1701.0,148.9341,148.9919,148.9245,148.9726,1701.0
2022-08-09 13:15:00,154.83,155.1,154.83,154.95,2817.0,148.9823,149.2421,148.9823,149.0977,2817.0
2022-08-09 13:20:00,154.96,155.08,154.96,154.97,8532.0,149.1074,149.2228,149.1074,149.117,8532.0
2022-08-09 13:25:00,154.97,154.97,154.87,154.89,9307.0,149.117,149.117,149.0207,149.04,9307.0
2022-08-09 13:30:00,154.88,154.91,154.81,154.91,8152.0,149.0304,149.0592,148.963,149.0592,8152.0
2022-08-09 13:35:00,154.93,154.93,154.82,154.84,5561.0,149.0785,149.0785,148.9726,148.9919,5561.0
2022-08-09 13:40:00,154.84,154.85,154.68,154.68,6211.0,148.9919,149.0015,148.8379,148.8379,6211.0
2022-08-09 13:45:00,154.71,154.72,154.61,154.7,30146.0,148.8668,148.8764,148.7706,148.8572,30146.0
2022-08-09 13:50:00,154.66,154.73,154.46,154.48,26527.0,148.8187,148.886,148.6262,148.6455,26527.0
2022-08-09 13:55:00,154.46,154.6,154.41,154.55,9385.0,148.6262,148.7609,148.5781,148.7128,9385.0
2022-08-09 14:00:00,154.52,154.83,154.51,154.83,4480.0,148.684,148.9823,148.6743,148.9823,4480.0
2022-08-09 14:05:00,154.82,154.82,154.68,154.68,4065.0,148.9726,148.9726,148.8379,148.8379,4065.0
2022-08-09 14:10:00,154.68,154.72,154.52,154.52,2772.0,148.8379,148.8764,148.684,148.684,2772.0
2022-08-09 14:15:00,154.43,154.47,154.28,154.31,5428.0,148.5974,148.6359,148.453,148.4819,5428.0
2022-08-09 14:20:00,154.28,154.28,154.07,154.14,9895.0,148.453,148.453,148.251,148.3183,9895.0
2022-08-09 14:25:00,154.17,154.25,154.16,154.19,4025.0,148.3472,148.4242,148.3376,148.3664,4025.0
2022-08-09 14:30:00,154.16,154.37,154.16,154.34,8196.0,148.3376,148.5396,148.3376,148.5108,8196.0
2022-08-09 14:35:00,154.36,154.39,154.28,154.38,7005.0,148.53,148.5589,148.453,148.5493,7005.0
2022-08-09 14:40:00,154.43,154.47,154.32,154.32,3352.0,148.5974,148.6359,148.4915,148.4915,3352.0
2022-08-09 14:45:00,154.34,154.6,154.34,154.6,3403.0,148.5108,148.7609,148.5108,148.7609,3403.0
2022-08-09 14:50:00,154.53,154.78,154.52,154.69,5841.0,148.6936,148.9341,148.684,148.8475,5841.0
2022-08-09 14:55:00,154.69,154.93,154.68,154.93,6947.0,148.8475,149.0785,148.8379,149.0785,6947.0
2022-08-09 15:00:00,154.92,154.98,154.81,154.84,5788.0,149.0689,149.1266,148.963,148.9919,5788.0
2022-08-09 15:05:00,154.86,154.99,154.83,154.97,14492.0,149.0111,149.1362,148.9823,149.117,14492.0
2022-08-09 15:10:00,154.95,155.02,154.83,154.85,10956.0,149.0977,149.1651,148.9823,149.0015,10956.0
2022-08-09 15:15:00,154.85,154.99,154.79,154.87,17204.0,149.0015,149.1362,148.9438,149.0207,17204.0
2022-08-09 15:20:00,154.87,154.91,154.66,154.69,3307.0,149.0207,149.0592,148.8187,148.8475,3307.0
2022-08-09 15:25:00,154.66,154.67,154.51,154.59,14617.0,148.8187,148.8283,148.6743,148.7513,14617.0
2022-08-09 15:30:00,154.57,154.64,154.32,154.33,15272.0,148.7321,148.7994,148.4915,148.5011,15272.0
2022-08-09 15:35:00,154.34,154.48,154.33,154.33,7307.0,148.5108,148.6455,148.5011,148.5011,7307.0
2022-08-09 15:40:00,154.28,154.31,153.97,153.98,5748.0,148.453,148.4819,148.1547,148.1644,5748.0
2022-08-09 15:45:00,154.0,154.06,153.94,154.04,11413.0,148.1836,148.2413,148.1259,148.2221,11413.0
2022-08-09 15:50:00,154.17,154.34,154.12,154.3,23782.0,148.3472,148.5108,148.2991,148.4723,23782.0
2022-08-09 15:55:00,154.31,154.59,154.18,154.54,104446.0,148.4819,148.7513,148.3568,148.7032,104446.0
2022-08-10 09:30:00,157.96,158.56,157.37,157.73,34098.0,151.994,152.5714,151.4263,151.7727,34098.0
2022-08-10 09:35:00,157.97,158.46,157.85,158.11,9217.0,152.0037,152.4752,151.8882,152.1384,9217.0
2022-08-10 09:40:00,158.15,158.36,158.04,158.17,6231.0,152.1769,152.3789,152.071,152.1961,6231.0
2022-08-10 09:45:00,158.21,158.71,158.18,158.71,6633.0,152.2346,152.7157,152.2057,152.7157,6633.0
2022-08-10 09:50:00,158.71,158.72,158.26,158.34,14548.0,152.7157,152.7253,152.2827,152.3597,14548.0
2022-08-10 09:55:00,158.22,158.69,158.22,158.41,4825.0,152.2442,152.6965,152.2442,152.427,4825.0
2022-08-10 10:00:00,158.44,158.61,158.25,158.25,3658.0,152.4559,152.6195,152.2731,152.2731,3658.0
2022-08-10 10:05:00,158.32,158.39,158.13,158.28,20370.0,152.3404,152.4078,152.1576,152.302,20370.0
2022-08-10 10:10:00,158.28,158.42,158.0,158.22,9263.0,152.302,152.4367,152.0325,152.2442,9263.0
2022-08-10 10:15:00,158.16,158.29,158.06,158.15,13907.0,152.1865,152.3116,152.0903,152.1769,13907.0
2022-08-10 10:20:00,158.14,158.16,157.79,157.87,11921.0,152.1672,152.1865,151.8305,151.9074,11921.0
2022-08-10 10:25:00,157.84,158.18,157.8,158.18,7055.0,151.8786,152.2057,151.8401,152.2057,7055.0
2022-08-10 10:30:00,158.17,158.22,158.02,158.22,4154.0,152.1961,152.2442,152.0518,152.2442,4154.0
2022-08-10 10:35:00,158.27,158.49,158.18,158.47,4159.0,152.2923,152.504,152.2057,152.4848,4159.0
2022-08-10 10:40:00,158.44,158.63,158.13,158.25,5858.0,152.4559,152.6387,152.1576,152.2731,5858.0
2022-08-10 10:45:00,158.22,158.36,158.03,158.03,3200.0,152.2442,152.3789,152.0614,152.0614,3200.0
2022-08-10 10:50:00,158.11,158.25,157.94,157.95,18500.0,152.1384,152.2731,151.9748,151.9844,18500.0
2022-08-10 10:55:00,157.94,158.02,157.68,157.78,17720.0,151.9748,152.0518,151.7246,151.8208,17720.0
2022-08-10 11:00:00,157.99,158.23,157.82,158.23,8901.0,152.0229,152.2538,151.8593,152.2538,8901.0
2022-08-10 11:05:00,158.18,158.45,158.09,158.09,8147.0,152.2057,152.4655,152.1191,152.1191,8147.0
2022-08-10 11:10:00,158.17,158.17,157.85,157.94,32379.0,152.1961,152.1961,151.8882,151.9748,32379.0
2022-08-10 11:15:00,157.9,157.96,157.67,157.72,8200.0,151.9363,151.994,151.715,151.7631,8200.0
2022-08-10 11:20:00,157.68,157.77,157.57,157.77,7592.0,151.7246,151.8112,151.6188,151.8112,7592.0
2022-08-10 11:25:00,157.78,157.97,157.78,157.85,10070.0,151.8208,152.0037,151.8208,151.8882,10070.0
2022-08-10 11:30:00,157.85,157.9,157.62,157.66,7322.0,151.8882,151.9363,151.6669,151.7054,7322.0
2022-08-10 11:35:00,157.62,157.64,157.33,157.34,4620.0,151.6669,151.6861,151.3878,151.3975,4620.0
2022-08-10 11:40:00,157.46,157.69,157.46,157.46,3166.0,151.5129,151.7342,151.5129,151.5129,3166.0
2022-08-10 11:45:00,157.51,157.7,157.49,157.66,3300.0,151.561,151.7439,151.5418,151.7054,3300.0
2022-08-10 11:50:00,157.65,157.86,157.65,157.78,3250.0,151.6958,151.8978,151.6958,151.8208,3250.0
2022-08-10 11:55:00,157.78,157.81,157.68,157.78,2457.0,151.8208,151.8497,151.7246,151.8208,2457.0
2022-08-10 12:00:00,157.73,157.9,157.71,157.79,4012.0,151.7727,151.9363,151.7535,151.8305,4012.0
2022-08-10 12:05:00,157.78,157.82,157.66,157.67,2612.0,151.8208,151.8593,151.7054,151.715,2612.0
2022-08-10 12:10:00,157.71,157.71,157.57,157.65,3764.0,151.7535,151.7535,151.6188,151.6958,3764.0
2022-08-10 12:15:00,157.58,157.62,157.25,157.25,5702.0,151.6284,151.6669,151.3109,151.3109,5702.0
2022-08-10 12:20:00,157.25,157.48,157.22,157.42,7854.0,151.3109,151.5322,151.282,151.4744,7854.0
2022-08-10 12:25:00,157.41,157.41,157.21,157.29,3322.0,151.4648,151.4648,151.2724,151.3493,3322.0
2022-08-10 12:30:00,157.28,157.41,157.25,157.39,5103.0,151.3397,151.4648,151.3109,151.4456,5103.0
2022-08-10 12:35:00,157.49,157.62,157.45,157.54,1751.0,151.5418,151.6669,151.5033,151.5899,1751.0
2022-08-10 12:40:00,157.5,157.68,157.43,157.66,3226.0,151.5514,151.7246,151.4841,151.7054,3226.0
2022-08-10 12:45:00,157.63,157.88,157.63,157.88,5353.0,151.6765,151.9171,151.6765,151.9171,5353.0
2022-08-10 12:50:00,157.91,158.03,157.88,158.0,2697.0,151.9459,152.0614,151.9171,152.0325,2697.0
2022-08-10 12:55:00,158.02,158.05,157.89,157.89,3094.0,152.0518,152.0806,151.9267,151.9267,3094.0
2022-08-10 13:00:00,157.89,157.94,157.82,157.84,1800.0,151.9267,151.9748,151.8593,151.8786,1800.0
2022-08-10 13:05:00,157.84,157.89,157.73,157.84,4312.0,151.8786,151.9267,151.7727,151.8786,4312.0
2022-08-10 13:10:00,157.9,157.9,157.8,157.83,3303.0,151.9363,151.9363,151.8401,151.869,3303.0
2022-08-10 13:15:00,157.84,157.88,157.8,157.81,1305.0,151.8786,151.9171,151.8401,151.8497,1305.0
2022-08-10 13:20:00,157.77,157.85,157.73,157.84,1320.0,151.8112,151.8882,151.7727,151.8786,1320.0
2022-08-10 13:25:00,157.83,157.93,157.64,157.66,4656.0,151.869,151.9652,151.6861,151.7054,4656.0
2022-08-10 13:30:00,157.68,157.71,157.54,157.66,2615.0,151.7246,151.7535,151.5899,151.7054,2615.0
2022-08-10 13:35:00,157.69,157.71,157.51,157.64,12352.0,151.7342,151.7535,151.561,151.6861,12352.0
2022-08-10 13:40:00,157.67,157.86,157.54,157.86,12384.0,151.715,151.8978,151.5899,151.8978,12384.0
2022-08-10 13:45:00,157.9,158.08,157.83,158.08,3259.0,151.9363,152.1095,151.869,152.1095,3259.0
2022-08-10 13:50:00,158.04,158.13,157.98,158.04,2406.0,152.071,152.1576,152.0133,152.071,2406.0
2022-08-10 13:55:00,158.07,158.07,157.9,157.98,2370.0,152.0999,152.0999,151.9363,152.0133,2370.0
2022-08-10 14:00:00,157.93,157.93,157.8,157.8,2206.0,151.9652,151.9652,151.8401,151.8401,2206.0
2022-08-10 14:05:00,157.8,157.83,157.66,157.69,2728.0,151.8401,151.869,151.7054,151.7342,2728.0
2022-08-10 14:10:00,157.63,157.68,157.56,157.68,6984.0,151.6765,151.7246,151.6092,151.7246,6984.0
2022-08-10 14:15:00,157.62,157.68,157.57,157.61,7577.0,151.6669,151.7246,151.6188,151.6573,7577.0
2022-08-10 14:20:00,157.59,157.69,157.49,157.58,3027.0,151.638,151.7342,151.5418,151.6284,3027.0
2022-08-10 14:25:00,157.6,157.8,157.6,157.63,2786.0,151.6476,151.8401,151.6476,151.6765,2786.0
2022-08-10 14:30:00,157.69,157.81,157.63,157.74,2279.0,151.7342,151.8497,151.6765,151.7824,2279.0
2022-08-10 14:35:00,157.75,157.9,157.69,157.7,2228.0,151.792,151.9363,151.7342,151.7439,2228.0
2022-08-10 14:40:00,157.73,157.76,157.67,157.76,4405.0,151.7727,151.8016,151.715,151.8016,4405.0
2022-08-10 14:45:00,157.72,157.77,157.58,157.64,6456.0,151.7631,151.8112,151.6284,151.6861,6456.0
2022-08-10 14:50:00,157.58,157.67,157.57,157.6,10037.0,151.6284,151.715,151.6188,151.6476,10037.0
2022-08-10 14:55:00,157.62,157.62,157.51,157.51,14193.0,151.6669,151.6669,151.561,151.561,14193.0
2022-08-10 15:00:00,157.55,157.58,157.41,157.58,5290.0,151.5995,151.6284,151.4648,151.6284,5290.0
2022-08-10 15:05:00,157.59,157.6,157.28,157.28,5948.0,151.638,151.6476,151.3397,151.3397,5948.0
2022-08-10 15:10:00,157.28,157.38,157.19,157.33,10508.0,151.3397,151.436,151.2531,151.3878,10508.0
2022-08-10 15:15:00,157.29,157.49,157.2,157.47,6136.0,151.3493,151.5418,151.2627,151.5226,6136.0
2022-08-10 15:20:00,157.45,157.5,157.4,157.43,4350.0,151.5033,151.5514,151.4552,151.4841,4350.0
2022-08-10 15:25:00,157.41,157.52,157.36,157.5,5055.0,151.4648,151.5707,151.4167,151.5514,5055.0
2022-08-10 15:30:00,157.5,157.5,157.35,157.46,8148.0,151.5514,151.5514,151.4071,151.5129,8148.0
2022-08-10 15:35:00,157.46,157.58,157.45,157.54,6168.0,151.5129,151.6284,151.5033,151.5899,6168.0
2022-08-10 15:40:00,157.58,157.76,157.56,157.76,6619.0,151.6284,151.8016,151.6092,151.8016,6619.0
2022-08-10 15:45:00,157.77,157.83,157.64,157.7,6548.0,151.8112,151.869,151.6861,151.7439,6548.0
2022-08-10 15:50:00,157.73,157.78,157.59,157.73,10170.0,151.7727,151.8208,151.638,151.7727,10170.0
2022-08-10 15:55:00,157.7,158.09,157.69,157.89,44765.0,151.7439,152.1191,151.7342,151.9267,44765.0
2022-08-11 09:30:00,158.29,159.48,158.17,159.29,21705.0,152.3116,153.4566,152.1961,153.2738,21705.0
2022-08-11 09:35:00,159.49,159.68,158.96,159.63,14328.0,153.4663,153.6491,152.9563,153.601,14328.0
2022-08-11 09:40:00,159.46,159.63,159.01,159.63,9930.0,153.4374,153.601,153.0044,153.601,9930.0
2022-08-11 09:45:00,159.41,160.03,159.4,159.97,16719.0,153.3893,153.9859,153.3797,153.9281,16719.0
2022-08-11 09:50:00,159.97,160.17,159.85,160.02,15551.0,153.9281,154.1206,153.8127,153.9762,15551.0
2022-08-11 09:55:00,159.98,160.15,159.77,159.84,27851.0,153.9378,154.1013,153.7357,153.803,27851.0
2022-08-11 10:00:00,159.95,160.51,159.92,160.31,13729.0,153.9089,154.4477,153.88,154.2553,13729.0
2022-08-11 10:05:00,160.24,160.57,160.15,160.4,5957.0,154.1879,154.5055,154.1013,154.3419,5957.0
2022-08-11 10:10:00,160.39,160.87,160.29,160.65,10281.0,154.3323,154.7941,154.236,154.5824,10281.0
2022-08-11 10:15:00,160.63,160.85,160.62,160.78,2077.0,154.5632,154.7749,154.5536,154.7075,2077.0
2022-08-11 10:20:00,160.81,160.81,160.56,160.78,4329.0,154.7364,154.7364,154.4958,154.7075,4329.0
2022-08-11 10:25:00,160.79,160.89,160.68,160.83,3327.0,154.7172,154.8134,154.6113,154.7556,3327.0
2022-08-11 10:30:00,160.79,160.99,160.74,160.83,8356.0,154.7172,154.9096,154.669,154.7556,8356.0
2022-08-11 10:35:00,160.84,161.2,160.8,160.95,10202.0,154.7653,155.1117,154.7268,154.8711,10202.0
2022-08-11 10:40:00,160.97,161.25,160.86,161.05,58408.0,154.8904,155.1598,154.7845,154.9673,58408.0
2022-08-11 10:45:00,161.05,161.28,161.02,161.17,14578.0,154.9673,155.1887,154.9385,155.0828,14578.0
2022-08-11 10:50:00,161.22,161.48,161.21,161.34,4231.0,155.1309,155.3811,155.1213,155.2464,4231.0
2022-08-11 10:55:00,161.51,161.53,161.16,161.21,25919.0,155.41,155.4292,155.0732,155.1213,25919.0
2022-08-11 11:00:00,161.17,161.17,160.89,160.89,5790.0,155.0828,155.0828,154.8134,154.8134,5790.0
2022-08-11 11:05:00,160.87,160.91,160.68,160.83,16056.0,154.7941,154.8326,154.6113,154.7556,16056.0
2022-08-11 11:10:00,160.89,161.05,160.75,160.89,40599.0,154.8134,154.9673,154.6787,154.8134,40599.0
2022-08-11 11:15:00,160.89,161.04,160.5,160.5,2658.0,154.8134,154.9577,154.4381,154.4381,2658.0
2022-08-11 11:20:00,160.54,160.91,160.54,160.82,6104.0,154.4766,154.8326,154.4766,154.746,6104.0
2022-08-11 11:25:00,160.81,160.95,160.79,160.8,4890.0,154.7364,154.8711,154.7172,154.7268,4890.0
2022-08-11 11:30:00,160.8,160.92,160.55,160.56,5478.0,154.7268,154.8422,154.4862,154.4958,5478.0
2022-08-11 11:35:00,160.43,160.48,160.17,160.31,3720.0,154.3708,154.4189,154.1206,154.2553,3720.0
2022-08-11 11:40:00,160.33,160.42,160.26,160.29,4089.0,154.2745,154.3611,154.2072,154.236,4089.0
2022-08-11 11:45:00,160.33,160.33,160.1,160.19,6138.0,154.2745,154.2745,154.0532,154.1398,6138.0
2022-08-11 11:50:00,160.12,160.12,159.95,160.01,5041.0,154.0725,154.0725,153.9089,153.9666,5041.0
2022-08-11 11:55:00,160.07,160.15,159.94,159.98,4875.0,154.0244,154.1013,153.8993,153.9378,4875.0
2022-08-11 12:00:00,159.99,160.25,159.95,160.13,3662.0,153.9474,154.1976,153.9089,154.0821,3662.0
2022-08-11 12:05:00,160.16,160.22,160.04,160.05,3665.0,154.111,154.1687,153.9955,154.0051,3665.0
2022-08-11 12:10:00,160.07,160.2,159.99,160.14,7007.0,154.0244,154.1494,153.9474,154.0917,7007.0
2022-08-11 12:15:00,160.11,160.33,160.03,160.25,2475.0,154.0628,154.2745,153.9859,154.1976,2475.0
2022-08-11 12:20:00,160.23,160.26,160.03,160.19,7286.0,154.1783,154.2072,153.9859,154.1398,7286.0
2022-08-11 12:25:00,160.15,160.43,160.15,160.41,7657.0,154.1013,154.3708,154.1013,154.3515,7657.0
2022-08-11 12:30:00,160.45,160.47,160.27,160.28,18152.0,154.39,154.4092,154.2168,154.2264,18152.0
2022-08-11 12:35:00,160.28,160.39,160.0,160.0,7893.0,154.2264,154.3323,153.957,153.957,7893.0
2022-08-11 12:40:00,159.95,160.05,159.85,159.97,29432.0,153.9089,154.0051,153.8127,153.9281,29432.0
2022-08-11 12:45:00,160.0,160.03,159.86,160.03,4300.0,153.957,153.9859,153.8223,153.9859,4300.0
2022-08-11 12:50:00,160.07,160.17,160.04,160.14,3196.0,154.0244,154.1206,153.9955,154.0917,3196.0
2022-08-11 12:55:00,160.11,160.19,160.08,160.12,1923.0,154.0628,154.1398,154.034,154.0725,1923.0
2022-08-11 13:00:00,160.2,160.23,160.0,160.09,4167.0,154.1494,154.1783,153.957,154.0436,4167.0
2022-08-11 13:05:00,160.09,160.12,159.95,159.95,2950.0,154.0436,154.0725,153.9089,153.9089,2950.0
2022-08-11 13:10:00,159.98,160.11,159.98,160.1,3520.0,153.9378,154.0628,153.9378,154.0532,3520.0
2022-08-11 13:15:00,160.11,160.26,160.1,160.22,3824.0,154.0628,154.2072,154.0532,154.1687,3824.0
2022-08-11 13:20:00,160.22,160.22,160.04,160.09,3352.0,154.1687,154.1687,153.9955,154.0436,3352.0
2022-08-11 13:25:00,160.06,160.1,159.92,159.92,2771.0,154.0147,154.0532,153.88,153.88,2771.0
2022-08-11 13:30:00,159.92,160.01,159.89,159.89,2166.0,153.88,153.9666,153.8512,153.8512,2166.0
2022-08-11 13:35:00,159.92,159.98,159.79,159.95,12150.0,153.88,153.9378,153.7549,153.9089,12150.0
2022-08-11 13:40:00,159.98,160.25,159.98,160.2,3700.0,153.9378,154.1976,153.9378,154.1494,3700.0
2022-08-11 13:45:00,160.2,160.24,159.99,160.04,4188.0,154.1494,154.1879,153.9474,153.9955,4188.0
2022-08-11 13:50:00,160.03,160.03,159.73,159.76,6485.0,153.9859,153.9859,153.6972,153.7261,6485.0
2022-08-11 13:55:00,159.73,159.84,159.69,159.81,3923.0,153.6972,153.803,153.6587,153.7742,3923.0
2022-08-11 14:00:00,159.8,159.81,159.6,159.64,3414.0,153.7645,153.7742,153.5721,153.6106,3414.0
2022-08-11 14:05:00,159.59,159.7,159.49,159.5,2403.0,153.5625,153.6683,153.4663,153.4759,2403.0
2022-08-11 14:10:00,159.53,159.54,159.35,159.37,4027.0,153.5047,153.5144,153.3315,153.3508,4027.0
2022-08-11 14:15:00,159.39,159.6,159.32,159.58,4015.0,153.37,153.5721,153.3027,153.5529,4015.0
2022-08-11 14:20:00,159.53,159.56,159.4,159.56,3856.0,153.5047,153.5336,153.3797,153.5336,3856.0
2022-08-11 14:25:00,159.56,159.73,159.47,159.6,2400.0,153.5336,153.6972,153.447,153.5721,2400.0
2022-08-11 14:30:00,159.55,159.67,159.45,159.5,3833.0,153.524,153.6395,153.4278,153.4759,3833.0
2022-08-11 14:35:00,159.48,159.48,159.34,159.41,3909.0,153.4566,153.4566,153.3219,153.3893,3909.0
2022-08-11 14:40:00,159.41,159.41,159.18,159.22,2027.0,153.3893,153.3893,153.168,153.2065,2027.0
2022-08-11 14:45:00,159.25,159.25,159.05,159.09,3800.0,153.2353,153.2353,153.0429,153.0814,3800.0
2022-08-11 14:50:00,159.02,159.02,158.59,158.61,9614.0,153.014,153.014,152.6002,152.6195,9614.0
2022-08-11 14:55:00,158.62,158.89,158.57,158.77,27761.0,152.6291,152.8889,152.581,152.7735,27761.0
2022-08-11 15:00:00,158.77,159.1,158.7,159.0,7441.0,152.7735,153.091,152.7061,152.9948,7441.0
2022-08-11 15:05:00,159.02,159.16,158.98,159.16,5139.0,153.014,153.1487,152.9755,153.1487,5139.0
2022-08-11 15:10:00,159.24,159.24,158.81,158.99,5725.0,153.2257,153.2257,152.8119,152.9851,5725.0
2022-08-11 15:15:00,159.02,159.02,158.9,158.96,5132.0,153.014,153.014,152.8985,152.9563,5132.0
2022-08-11 15:20:00,159.0,159.19,159.0,159.04,5537.0,152.9948,153.1776,152.9948,153.0333,5537.0
2022-08-11 15:25:00,159.07,159.09,159.03,159.08,4210.0,153.0621,153.0814,153.0236,153.0717,4210.0
2022-08-11 15:30:00,159.1,159.18,159.08,159.16,3967.0,153.091,153.168,153.0717,153.1487,3967.0
2022-08-11 15:35:00,159.12,159.12,158.85,158.94,5700.0,153.1102,153.1102,152.8504,152.937,5700.0
2022-08-11 15:40:00,158.97,159.05,158.89,158.89,6317.0,152.9659,153.0429,152.8889,152.8889,6317.0
2022-08-11 15:45:00,158.86,158.93,158.75,158.83,6481.0,152.8601,152.9274,152.7542,152.8312,6481.0
2022-08-11 15:50:00,158.79,159.05,158.74,159.05,19239.0,152.7927,153.0429,152.7446,153.0429,19239.0
2022-08-11 15:55:00,159.0,159.25,158.54,158.69,125921.0,152.9948,153.2353,152.5521,152.6965,125921.0
2022-08-12 09:30:00,159.36,159.36,158.39,159.15,12702.0,153.3412,153.3412,152.4078,153.1391,12702.0
2022-08-12 09:35:00,159.23,159.78,159.1,159.47,4180.0,153.2161,153.7453,153.091,153.447,4180.0
2022-08-12 09:40:00,159.62,160.06,159.62,159.8,3603.0,153.5913,154.0147,153.5913,153.7645,3603.0
2022-08-12 09:45:00,159.86,159.93,159.61,159.93,2272.0,153.8223,153.8896,153.5817,153.8896,2272.0
2022-08-12 09:50:00,159.88,160.44,159.87,160.28,19074.0,153.8415,154.3804,153.8319,154.2264,19074.0
2022-08-12 09:55:00,160.34,160.39,160.06,160.23,13001.0,154.2842,154.3323,154.0147,154.1783,13001.0
2022-08-12 10:00:00,160.24,160.24,159.56,159.72,7424.0,154.1879,154.1879,153.5336,153.6876,7424.0
2022-08-12 10:05:00,159.91,160.42,159.69,160.34,4112.0,153.8704,154.3611,153.6587,154.2842,4112.0
2022-08-12 10:10:00,160.35,160.73,160.23,160.73,7630.0,154.2938,154.6594,154.1783,154.6594,7630.0
2022-08-12 10:15:00,160.56,160.89,160.39,160.86,26123.0,154.4958,154.8134,154.3323,154.7845,26123.0
2022-08-12 10:20:00,160.86,160.99,160.69,160.89,10149.0,154.7845,154.9096,154.6209,154.8134,10149.0
2022-08-12 10:25:00,160.97,161.03,160.63,160.76,7923.0,154.8904,154.9481,154.5632,154.6883,7923.0
2022-08-12 10:30:00,160.78,161.16,160.66,161.09,7728.0,154.7075,155.0732,154.5921,155.0058,7728.0
2022-08-12 10:35:00,161.03,161.3,160.89,160.89,8727.0,154.9481,155.2079,154.8134,154.8134,8727.0
2022-08-12 10:40:00,161.0,161.09,160.78,160.94,6299.0,154.9192,155.0058,154.7075,154.8615,6299.0
2022-08-12 10:45:00,160.97,160.98,160.62,160.79,5797.0,154.8904,154.9,154.5536,154.7172,5797.0
2022-08-12 10:50:00,160.7,161.02,160.68,160.94,5367.0,154.6306,154.9385,154.6113,154.8615,5367.0
2022-08-12 10:55:00,160.89,161.04,160.8,160.95,6718.0,154.8134,154.9577,154.7268,154.8711,6718.0
2022-08-12 11:00:00,160.94,161.62,160.85,161.48,11901.0,154.8615,155.5158,154.7749,155.3811,11901.0
2022-08-12 11:05:00,161.55,161.75,161.42,161.59,12105.0,155.4485,155.6409,155.3234,155.4869,12105.0
2022-08-12 11:10:00,161.65,161.87,161.36,161.47,10197.0,155.5447,155.7564,155.2656,155.3715,10197.0
2022-08-12 11:15:00,161.47,161.58,161.26,161.47,3598.0,155.3715,155.4773,155.1694,155.3715,3598.0
2022-08-12 11:20:00,161.47,161.72,161.46,161.48,3906.0,155.3715,155.612,155.3619,155.3811,3906.0
2022-08-12 11:25:00,161.46,161.82,161.46,161.75,4143.0,155.3619,155.7083,155.3619,155.6409,4143.0
2022-08-12 11:30:00,161.59,161.83,161.52,161.67,9558.0,155.4869,155.7179,155.4196,155.5639,9558.0
2022-08-12 11:35:00,161.69,161.85,161.57,161.57,5393.0,155.5832,155.7371,155.4677,155.4677,5393.0
2022-08-12 11:40:00,161.46,161.58,161.4,161.58,6976.0,155.3619,155.4773,155.3041,155.4773,6976.0
2022-08-12 11:45:00,161.63,161.69,161.52,161.57,7647.0,155.5254,155.5832,155.4196,155.4677,7647.0
2022-08-12 11:50:00,161.58,161.8,161.54,161.74,5905.0,155.4773,155.689,155.4388,155.6313,5905.0
2022-08-12 11:55:00,161.76,161.89,161.65,161.69,5795.0,155.6505,155.7756,155.5447,155.5832,5795.0
2022-08-12 12:00:00,161.7,161.9,161.66,161.83,5363.0,155.5928,155.7852,155.5543,155.7179,5363.0
2022-08-12 12:05:00,161.8,162.05,161.8,162.05,4837.0,155.689,155.9296,155.689,155.9296,4837.0
2022-08-12 12:10:00,162.06,162.15,161.91,162.08,10788.0,155.9392,156.0258,155.7949,155.9584,10788.0
2022-08-12 12:15:00,162.06,162.38,162.06,162.29,15015.0,155.9392,156.2471,155.9392,156.1605,15015.0
2022-08-12 12:20:00,162.32,162.4,162.22,162.4,9673.0,156.1894,156.2664,156.0931,156.2664,9673.0
2022-08-12 12:25:00,162.49,162.56,162.41,162.48,11825.0,156.353,156.4203,156.276,156.3433,11825.0
2022-08-12 12:30:00,162.45,162.49,162.11,162.18,8255.0,156.3145,156.353,155.9873,156.0547,8255.0
2022-08-12 12:35:00,162.2,162.22,162.09,162.17,6278.0,156.0739,156.0931,155.9681,156.045,6278.0
2022-08-12 12:40:00,162.15,162.2,162.01,162.17,5317.0,156.0258,156.0739,155.8911,156.045,5317.0
2022-08-12 12:45:00,162.21,162.21,162.11,162.15,5102.0,156.0835,156.0835,155.9873,156.0258,5102.0
2022-08-12 12:50:00,162.1,162.11,161.88,161.9,3961.0,155.9777,155.9873,155.766,155.7852,3961.0
2022-08-12 12:55:00,161.91,162.07,161.91,161.97,5698.0,155.7949,155.9488,155.7949,155.8526,5698.0
2022-08-12 13:00:00,162.02,162.12,161.91,161.91,5388.0,155.9007,155.9969,155.7949,155.7949,5388.0
2022-08-12 13:05:00,161.98,162.21,161.92,162.11,7719.0,155.8622,156.0835,155.8045,155.9873,7719.0
2022-08-12 13:10:00,162.13,162.31,162.13,162.13,7216.0,156.0065,156.1797,156.0065,156.0065,7216.0
2022-08-12 13:15:00,162.18,162.41,162.15,162.41,7359.0,156.0547,156.276,156.0258,156.276,7359.0
2022-08-12 13:20:00,162.5,162.55,162.38,162.51,5153.0,156.3626,156.4107,156.2471,156.3722,5153.0
2022-08-12 13:25:00,162.48,162.51,162.3,162.3,5438.0,156.3433,156.3722,156.1701,156.1701,5438.0
2022-08-12 13:30:00,162.41,162.42,162.29,162.29,5200.0,156.276,156.2856,156.1605,156.1605,5200.0
2022-08-12 13:35:00,162.29,162.31,162.13,162.22,4996.0,156.1605,156.1797,156.0065,156.0931,4996.0
2022-08-12 13:40:00,162.29,162.5,162.29,162.4,4671.0,156.1605,156.3626,156.1605,156.2664,4671.0
2022-08-12 13:45:00,162.43,162.44,162.22,162.36,5250.0,156.2952,156.3048,156.0931,156.2279,5250.0
2022-08-12 13:50:00,162.4,162.53,162.38,162.46,5586.0,156.2664,156.3914,156.2471,156.3241,5586.0
2022-08-12 13:55:00,162.5,162.5,162.33,162.35,4417.0,156.3626,156.3626,156.199,156.2182,4417.0
2022-08-12 14:00:00,162.31,162.35,162.22,162.35,4068.0,156.1797,156.2182,156.0931,156.2182,4068.0
2022-08-12 14:05:00,162.37,162.43,162.25,162.3,4287.0,156.2375,156.2952,156.122,156.1701,4287.0
2022-08-12 14:10:00,162.33,162.59,162.26,162.59,8220.0,156.199,156.4492,156.1316,156.4492,8220.0
2022-08-12 14:15:00,162.56,162.7,162.45,162.45,6978.0,156.4203,156.555,156.3145,156.3145,6978.0
2022-08-12 14:20:00,162.44,162.6,162.43,162.6,5420.0,156.3048,156.4588,156.2952,156.4588,5420.0
2022-08-12 14:25:00,162.62,162.75,162.58,162.7,6248.0,156.478,156.6031,156.4396,156.555,6248.0
2022-08-12 14:30:00,162.7,162.94,162.63,162.94,4786.0,156.555,156.786,156.4877,156.786,4786.0
2022-08-12 14:35:00,162.91,162.95,162.82,162.95,6986.0,156.7571,156.7956,156.6705,156.7956,6986.0
2022-08-12 14:40:00,162.88,163.16,162.86,163.05,6143.0,156.7282,156.9976,156.709,156.8918,6143.0
2022-08-12 14:45:00,163.11,163.11,162.88,162.99,6036.0,156.9495,156.9495,156.7282,156.8341,6036.0
2022-08-12 14:50:00,163.0,163.03,162.77,162.84,10102.0,156.8437,156.8726,156.6224,156.6897,10102.0
2022-08-12 14:55:00,162.85,162.93,162.79,162.86,5341.0,156.6994,156.7763,156.6416,156.709,5341.0
2022-08-12 15:00:00,162.9,163.03,162.82,162.95,10077.0,156.7475,156.8726,156.6705,156.7956,10077.0
2022-08-12 15:05:00,162.95,163.15,162.92,163.08,2528.0,156.7956,156.988,156.7667,156.9207,2528.0
2022-08-12 15:10:00,163.09,163.21,163.06,163.11,3960.0,156.9303,157.0458,156.9014,156.9495,3960.0
2022-08-12 15:15:00,163.11,163.31,163.06,163.25,5939.0,156.9495,157.142,156.9014,157.0842,5939.0
2022-08-12 15:20:00,163.29,163.29,163.1,163.12,2505.0,157.1227,157.1227,156.9399,156.9592,2505.0
2022-08-12 15:25:00,163.09,163.3,163.06,163.3,6249.0,156.9303,157.1324,156.9014,157.1324,6249.0
2022-08-12 15:30:00,163.3,163.36,163.06,163.07,7411.0,157.1324,157.1901,156.9014,156.911,7411.0
2022-08-12 15:35:00,163.1,163.17,162.95,163.0,18278.0,156.9399,157.0073,156.7956,156.8437,18278.0
2022-08-12 15:40:00,163.01,163.32,163.01,163.27,9879.0,156.8533,157.1516,156.8533,157.1035,9879.0
2022-08-12 15:45:00,163.24,163.36,163.06,163.3,22617.0,157.0746,157.1901,156.9014,157.1324,22617.0
2022-08-12 15:50:00,163.28,163.31,163.12,163.24,16419.0,157.1131,157.142,156.9592,157.0746,16419.0
2022-08-12 15:55:00,163.21,163.68,163.15,163.58,64614.0,157.0458,157.498,156.988,157.4018,64614.0
2022-08-15 09:30:00,163.37,163.82,162.7,163.82,17236.0,157.1997,157.6327,156.555,157.6327,17236.0
2022-08-15 09:35:00,163.72,163.99,163.5,163.82,5850.0,157.5365,157.7963,157.3248,157.6327,5850.0
2022-08-15 09:40:00,163.8,163.84,163.12,163.67,4354.0,157.6135,157.652,156.9592,157.4884,4354.0
2022-08-15 09:45:00,163.44,163.98,163.39,163.85,5496.0,157.2671,157.7867,157.219,157.6616,5496.0
2022-08-15 09:50:00,163.87,164.54,163.64,164.46,5879.0,157.6808,158.3255,157.4595,158.2485,5879.0
2022-08-15 09:55:00,164.37,164.37,163.92,164.02,10129.0,158.1619,158.1619,157.7289,157.8252,10129.0
2022-08-15 10:00:00,164.01,164.34,163.74,164.33,10686.0,157.8155,158.1331,157.5557,158.1235,10686.0
2022-08-15 10:05:00,164.24,164.43,163.51,163.51,4394.0,158.0369,158.2197,157.3344,157.3344,4394.0
2022-08-15 10:10:00,163.64,163.66,163.18,163.5,5000.0,157.4595,157.4788,157.0169,157.3248,5000.0
2022-08-15 10:15:00,163.36,163.63,163.35,163.44,2703.0,157.1901,157.4499,157.1805,157.2671,2703.0
2022-08-15 10:20:00,163.26,163.37,162.98,163.22,3777.0,157.0939,157.1997,156.8244,157.0554,3777.0
2022-08-15 10:25:00,163.25,163.62,163.24,163.61,4117.0,157.0842,157.4403,157.0746,157.4307,4117.0
2022-08-15 10:30:00,163.55,164.15,163.55,164.09,7694.0,157.3729,157.9503,157.3729,157.8925,7694.0
2022-08-15 10:35:00,164.02,164.04,163.86,163.88,8010.0,157.8252,157.8444,157.6712,157.6905,8010.0
2022-08-15 10:40:00,163.88,164.06,163.79,164.02,5486.0,157.6905,157.8637,157.6039,157.8252,5486.0
2022-08-15 10:45:00,164.02,164.26,163.96,164.0,4505.0,157.8252,158.0561,157.7674,157.8059,4505.0
2022-08-15 10:50:00,164.0,164.05,163.61,163.62,8677.0,157.8059,157.854,157.4307,157.4403,8677.0
2022-08-15 10:55:00,163.62,163.72,163.25,163.46,4502.0,157.4403,157.5365,157.0842,157.2863,4502.0
2022-08-15 11:00:00,163.54,163.55,163.28,163.51,5112.0,157.3633,157.3729,157.1131,157.3344,5112.0
2022-08-15 11:05:00,163.51,163.57,163.13,163.21,3843.0,157.3344,157.3922,156.9688,157.0458,3843.0
2022-08-15 11:10:00,163.25,163.34,163.05,163.08,3953.0,157.0842,157.1708,156.8918,156.9207,3953.0
2022-08-15 11:15:00,163.17,163.33,163.11,163.17,3979.0,157.0073,157.1612,156.9495,157.0073,3979.0
2022-08-15 11:20:00,163.13,163.41,163.03,163.28,4920.0,156.9688,157.2382,156.8726,157.1131,4920.0
2022-08-15 11:25:00,163.28,163.45,163.28,163.36,2785.0,157.1131,157.2767,157.1131,157.1901,2785.0
2022-08-15 11:30:00,163.42,163.75,163.36,163.75,5043.0,157.2478,157.5654,157.1901,157.5654,5043.0
2022-08-15 11:35:00,163.69,164.09,163.68,164.09,9165.0,157.5076,157.8925,157.498,157.8925,9165.0
2022-08-15 11:40:00,164.03,164.25,163.99,164.25,10185.0,157.8348,158.0465,157.7963,158.0465,10185.0
2022-08-15 11:45:00,164.25,164.46,164.2,164.46,4227.0,158.0465,158.2485,157.9984,158.2485,4227.0
2022-08-15 11:50:00,164.39,164.47,164.29,164.3,8313.0,158.1812,158.2582,158.085,158.0946,8313.0
2022-08-15 11:55:00,164.33,164.41,164.28,164.3,2530.0,158.1235,158.2004,158.0753,158.0946,2530.0
2022-08-15 12:00:00,164.3,164.38,164.21,164.33,4063.0,158.0946,158.1716,158.008,158.1235,4063.0
2022-08-15 12:05:00,164.31,164.39,164.24,164.24,1383.0,158.1042,158.1812,158.0369,158.0369,1383.0
2022-08-15 12:10:00,164.23,164.33,164.18,164.29,2365.0,158.0272,158.1235,157.9791,158.085,2365.0
2022-08-15 12:15:00,164.3,164.36,164.24,164.28,4042.0,158.0946,158.1523,158.0369,158.0753,4042.0
2022-08-15 12:20:00,164.29,164.3,164.1,164.18,3101.0,158.085,158.0946,157.9021,157.9791,3101.0
2022-08-15 12:25:00,164.15,164.5,164.14,164.45,7002.0,157.9503,158.287,157.9406,158.2389,7002.0
2022-08-15 12:30:00,164.5,164.72,164.5,164.69,2746.0,158.287,158.4987,158.287,158.4699,2746.0
2022-08-15 12:35:00,164.66,164.66,164.53,164.57,2361.0,158.441,158.441,158.3159,158.3544,2361.0
2022-08-15 12:40:00,164.57,164.57,164.34,164.52,5041.0,158.3544,158.3544,158.1331,158.3063,5041.0
2022-08-15 12:45:00,164.52,164.52,164.36,164.37,2608.0,158.3063,158.3063,158.1523,158.1619,2608.0
2022-08-15 12:50:00,164.41,164.82,164.41,164.76,16996.0,158.2004,158.595,158.2004,158.5372,16996.0
2022-08-15 12:55:00,164.76,164.99,164.71,164.84,15923.0,158.5372,158.7585,158.4891,158.6142,15923.0
2022-08-15 13:00:00,164.93,164.95,164.8,164.9,5351.0,158.7008,158.72,158.5757,158.6719,5351.0
2022-08-15 13:05:00,164.92,165.25,164.88,165.21,11099.0,158.6912,159.0087,158.6527,158.9702,11099.0
2022-08-15 13:10:00,165.22,165.23,164.81,164.9,14367.0,158.9798,158.9895,158.5853,158.6719,14367.0
2022-08-15 13:15:00,164.91,165.2,164.88,165.08,5861.0,158.6816,158.9606,158.6527,158.8451,5861.0
2022-08-15 13:20:00,165.08,165.08,164.9,165.04,5936.0,158.8451,158.8451,158.6719,158.8066,5936.0
2022-08-15 13:25:00,165.04,165.15,165.01,165.03,5401.0,158.8066,158.9125,158.7778,158.797,5401.0
2022-08-15 13:30:00,165.02,165.07,164.93,164.93,2301.0,158.7874,158.8355,158.7008,158.7008,2301.0
2022-08-15 13:35:00,164.94,164.94,164.6,164.6,4300.0,158.7104,158.7104,158.3833,158.3833,4300.0
2022-08-15 13:40:00,164.61,164.69,164.48,164.5,3976.0,158.3929,158.4699,158.2678,158.287,3976.0
2022-08-15 13:45:00,164.55,164.77,164.47,164.75,3518.0,158.3351,158.5468,158.2582,158.5276,3518.0
2022-08-15 13:50:00,164.8,165.04,164.8,165.03,9324.0,158.5757,158.8066,158.5757,158.797,9324.0
2022-08-15 13:55:00,165.07,165.09,164.72,164.8,3188.0,158.8355,158.8548,158.4987,158.5757,3188.0
2022-08-15 14:00:00,164.86,164.9,164.71,164.74,3594.0,158.6334,158.6719,158.4891,158.518,3594.0
2022-08-15 14:05:00,164.77,164.84,164.68,164.69,3163.0,158.5468,158.6142,158.4602,158.4699,3163.0
2022-08-15 14:10:00,164.73,164.85,164.73,164.78,2746.0,158.5083,158.6238,158.5083,158.5565,2746.0
2022-08-15 14:15:00,164.72,164.87,164.7,164.87,3149.0,158.4987,158.6431,158.4795,158.6431,3149.0
2022-08-15 14:20:00,164.88,164.93,164.81,164.81,1993.0,158.6527,158.7008,158.5853,158.5853,1993.0
2022-08-15 14:25:00,164.86,164.94,164.76,164.94,2747.0,158.6334,158.7104,158.5372,158.7104,2747.0
2022-08-15 14:30:00,164.9,165.1,164.89,165.06,5063.0,158.6719,158.8644,158.6623,158.8259,5063.0
2022-08-15 14:35:00,165.04,165.14,165.04,165.07,2313.0,158.8066,158.9029,158.8066,158.8355,2313.0
2022-08-15 14:40:00,165.05,165.18,165.05,165.17,4334.0,158.8163,158.9414,158.8163,158.9317,4334.0
2022-08-15 14:45:00,165.11,165.21,164.95,165.21,4006.0,158.874,158.9702,158.72,158.9702,4006.0
2022-08-15 14:50:00,165.23,165.46,165.2,165.37,8093.0,158.9895,159.2108,158.9606,159.1242,8093.0
2022-08-15 14:55:00,165.37,165.5,165.01,165.08,22669.0,159.1242,159.2493,158.7778,158.8451,22669.0
2022-08-15 15:00:00,165.13,165.16,165.03,165.13,3429.0,158.8932,158.9221,158.797,158.8932,3429.0
2022-08-15 15:05:00,165.14,165.34,165.09,165.22,5497.0,158.9029,159.0953,158.8548,158.9798,5497.0
2022-08-15 15:10:00,165.17,165.27,165.09,165.19,8660.0,158.9317,159.028,158.8548,158.951,8660.0
2022-08-15 15:15:00,165.11,165.19,165.1,165.18,7129.0,158.874,158.951,158.8644,158.9414,7129.0
2022-08-15 15:20:00,165.18,165.22,165.06,165.17,5670.0,158.9414,158.9798,158.8259,158.9317,5670.0
2022-08-15 15:25:00,165.15,165.18,165.1,165.16,4783.0,158.9125,158.9414,158.8644,158.9221,4783.0
2022-08-15 15:30:00,165.11,165.29,165.01,165.29,7497.0,158.874,159.0472,158.7778,159.0472,7497.0
2022-08-15 15:35:00,165.3,165.39,165.2,165.24,12539.0,159.0568,159.1434,158.9606,158.9991,12539.0
2022-08-15 15:40:00,165.27,165.27,165.12,165.25,11023.0,159.028,159.028,158.8836,159.0087,11023.0
2022-08-15 15:45:00,165.22,165.42,165.18,165.41,20862.0,158.9798,159.1723,158.9414,159.1627,20862.0
2022-08-15 15:50:00,165.42,165.56,165.33,165.42,32844.0,159.1723,159.307,159.0857,159.1723,32844.0
2022-08-15 15:55:00,165.41,165.71,165.39,165.43,113389.0,159.1627,159.4513,159.1434,159.1819,113389.0
2022-08-16 09:30:00,163.57,165.4,163.57,165.16,17458.0,157.3922,159.153,157.3922,158.9221,17458.0
2022-08-16 09:35:00,165.15,165.31,164.69,164.69,8591.0,158.9125,159.0664,158.4699,158.4699,8591.0
2022-08-16 09:40:00,164.74,165.75,164.73,165.65,24991.0,158.518,159.4898,158.5083,159.3936,24991.0
2022-08-16 09:45:00,165.45,165.45,164.79,164.86,3620.0,159.2012,159.2012,158.5661,158.6334,3620.0
2022-08-16 09:50:00,164.83,165.85,164.82,165.85,22581.0,158.6046,159.586,158.595,159.586,22581.0
2022-08-16 09:55:00,165.76,165.82,165.52,165.56,5356.0,159.4994,159.5572,159.2685,159.307,5356.0
2022-08-16 10:00:00,165.64,165.64,165.19,165.49,5832.0,159.384,159.384,158.951,159.2396,5832.0
2022-08-16 10:05:00,165.49,165.49,165.14,165.33,7951.0,159.2396,159.2396,158.9029,159.0857,7951.0
2022-08-16 10:10:00,165.3,165.5,165.1,165.41,5614.0,159.0568,159.2493,158.8644,159.1627,5614.0
2022-08-16 10:15:00,165.49,165.53,165.2,165.45,6287.0,159.2396,159.2781,158.9606,159.2012,6287.0
2022-08-16 10:20:00,165.41,165.45,165.29,165.33,6837.0,159.1627,159.2012,159.0472,159.0857,6837.0
2022-08-16 10:25:00,165.3,165.37,165.1,165.25,7314.0,159.0568,159.1242,158.8644,159.0087,7314.0
2022-08-16 10:30:00,165.19,165.2,164.99,165.16,5636.0,158.951,158.9606,158.7585,158.9221,5636.0
2022-08-16 10:35:00,165.19,165.25,165.15,165.19,4761.0,158.951,159.0087,158.9125,158.951,4761.0
2022-08-16 10:40:00,165.23,165.63,165.19,165.6,3350.0,158.9895,159.3744,158.951,159.3455,3350.0
2022-08-16 10:45:00,165.56,165.59,165.42,165.44,5306.0,159.307,159.3359,159.1723,159.1915,5306.0
2022-08-16 10:50:00,165.38,165.68,165.34,165.68,6621.0,159.1338,159.4225,159.0953,159.4225,6621.0
2022-08-16 10:55:00,165.67,165.75,165.56,165.66,6562.0,159.4128,159.4898,159.307,159.4032,6562.0
2022-08-16 11:00:00,165.66,165.74,165.51,165.55,4454.0,159.4032,159.4802,159.2589,159.2974,4454.0
2022-08-16 11:05:00,165.54,165.66,165.54,165.58,5083.0,159.2878,159.4032,159.2878,159.3262,5083.0
2022-08-16 11:10:00,165.62,166.02,165.62,166.02,9394.0,159.3647,159.7496,159.3647,159.7496,9394.0
2022-08-16 11:15:00,165.99,166.17,165.94,166.04,8120.0,159.7208,159.894,159.6726,159.7689,8120.0
2022-08-16 11:20:00,166.09,166.19,165.82,166.14,5956.0,159.817,159.9132,159.5572,159.8651,5956.0
2022-08-16 11:25:00,166.12,166.26,165.99,166.19,14452.0,159.8459,159.9806,159.7208,159.9132,14452.0
2022-08-16 11:30:00,166.14,166.31,166.04,166.15,3457.0,159.8651,160.0287,159.7689,159.8747,3457.0
2022-08-16 11:35:00,166.18,166.19,165.91,165.98,4352.0,159.9036,159.9132,159.6438,159.7111,4352.0
2022-08-16 11:40:00,166.0,166.03,165.8,165.81,2265.0,159.7304,159.7593,159.5379,159.5476,2265.0
2022-08-16 11:45:00,165.76,165.98,165.76,165.86,4100.0,159.4994,159.7111,159.4994,159.5957,4100.0
2022-08-16 11:50:00,165.84,166.25,165.84,166.25,8601.0,159.5764,159.9709,159.5764,159.9709,8601.0
2022-08-16 11:55:00,166.21,166.61,166.21,166.57,4591.0,159.9325,160.3173,159.9325,160.2789,4591.0
2022-08-16 12:00:00,166.56,166.57,166.46,166.48,5429.0,160.2692,160.2789,160.173,160.1923,5429.0
2022-08-16 12:05:00,166.52,166.6,166.45,166.5,9367.0,160.2307,160.3077,160.1634,160.2115,9367.0
2022-08-16 12:10:00,166.55,166.67,166.41,166.63,5720.0,160.2596,160.3751,160.1249,160.3366,5720.0
2022-08-16 12:15:00,166.63,166.66,166.47,166.6,4395.0,160.3366,160.3655,160.1826,160.3077,4395.0
2022-08-16 12:20:00,166.58,166.6,166.45,166.6,4979.0,160.2885,160.3077,160.1634,160.3077,4979.0
2022-08-16 12:25:00,166.57,166.57,166.36,166.41,4801.0,160.2789,160.2789,160.0768,160.1249,4801.0
2022-08-16 12:30:00,166.39,166.58,166.39,166.5,2976.0,160.1057,160.2885,160.1057,160.2115,2976.0
2022-08-16 12:35:00,166.56,166.62,166.52,166.54,2003.0,160.2692,160.327,160.2307,160.25,2003.0
2022-08-16 12:40:00,166.54,166.55,166.44,166.48,3903.0,160.25,160.2596,160.1538,160.1923,3903.0
2022-08-16 12:45:00,166.45,166.54,166.43,166.52,2766.0,160.1634,160.25,160.1441,160.2307,2766.0
2022-08-16 12:50:00,166.48,166.56,166.47,166.55,3086.0,160.1923,160.2692,160.1826,160.2596,3086.0
2022-08-16 12:55:00,166.5,166.79,166.5,166.75,5315.0,160.2115,160.4905,160.2115,160.4521,5315.0
2022-08-16 13:00:00,166.81,166.84,166.67,166.67,2610.0,160.5098,160.5387,160.3751,160.3751,2610.0
2022-08-16 13:05:00,166.72,166.9,166.71,166.9,2911.0,160.4232,160.5964,160.4136,160.5964,2911.0
2022-08-16 13:10:00,166.86,167.01,166.84,166.91,13653.0,160.5579,160.7022,160.5387,160.606,13653.0
2022-08-16 13:15:00,166.93,167.05,166.86,166.98,7862.0,160.6253,160.7407,160.5579,160.6734,7862.0
2022-08-16 13:20:00,166.93,167.07,166.9,167.05,12093.0,160.6253,160.76,160.5964,160.7407,12093.0
2022-08-16 13:25:00,167.08,167.08,166.91,166.98,3301.0,160.7696,160.7696,160.606,160.6734,3301.0
2022-08-16 13:30:00,167.0,167.1,166.99,167.09,3628.0,160.6926,160.7888,160.683,160.7792,3628.0
2022-08-16 13:35:00,167.05,167.18,167.05,167.14,2189.0,160.7407,160.8658,160.7407,160.8273,2189.0
2022-08-16 13:40:00,167.17,167.24,167.1,167.11,3604.0,160.8562,160.9235,160.7888,160.7985,3604.0
2022-08-16 13:45:00,167.16,167.25,167.14,167.23,3895.0,160.8466,160.9332,160.8273,160.9139,3895.0
2022-08-16 13:50:00,167.28,167.3,167.14,167.18,4827.0,160.962,160.9813,160.8273,160.8658,4827.0
2022-08-16 13:55:00,167.17,167.19,166.97,166.98,5804.0,160.8562,160.8754,160.6637,160.6734,5804.0
2022-08-16 14:00:00,167.02,167.23,166.93,167.09,3205.0,160.7119,160.9139,160.6253,160.7792,3205.0
2022-08-16 14:05:00,167.15,167.18,167.08,167.09,2709.0,160.8369,160.8658,160.7696,160.7792,2709.0
2022-08-16 14:10:00,167.13,167.22,167.09,167.09,2579.0,160.8177,160.9043,160.7792,160.7792,2579.0
2022-08-16 14:15:00,167.09,167.12,166.94,167.03,13632.0,160.7792,160.8081,160.6349,160.7215,13632.0
2022-08-16 14:20:00,167.04,167.14,167.04,167.14,6805.0,160.7311,160.8273,160.7311,160.8273,6805.0
2022-08-16 14:25:00,167.06,167.06,166.82,166.9,15680.0,160.7503,160.7503,160.5194,160.5964,15680.0
2022-08-16 14:30:00,166.86,167.01,166.69,166.8,16767.0,160.5579,160.7022,160.3943,160.5002,16767.0
2022-08-16 14:35:00,166.84,166.88,166.47,166.55,32073.0,160.5387,160.5771,160.1826,160.2596,32073.0
2022-08-16 14:40:00,166.58,166.62,166.13,166.23,18128.0,160.2885,160.327,159.8555,159.9517,18128.0
2022-08-16 14:45:00,166.1,166.1,165.73,165.75,4000.0,159.8266,159.8266,159.4706,159.4898,4000.0
2022-08-16 14:50:00,165.75,165.96,165.75,165.96,5224.0,159.4898,159.6919,159.4898,159.6919,5224.0
2022-08-16 14:55:00,165.92,166.28,165.91,166.25,8748.0,159.6534,159.9998,159.6438,159.9709,8748.0
2022-08-16 15:00:00,166.24,166.34,166.12,166.24,18543.0,159.9613,160.0575,159.8459,159.9613,18543.0
2022-08-16 15:05:00,166.21,166.71,166.21,166.6,48325.0,159.9325,160.4136,159.9325,160.3077,48325.0
2022-08-16 15:10:00,166.58,166.67,166.41,166.47,33107.0,160.2885,160.3751,160.1249,160.1826,33107.0
2022-08-16 15:15:00,166.46,166.68,166.45,166.68,44927.0,160.173,160.3847,160.1634,160.3847,44927.0
2022-08-16 15:20:00,166.64,166.95,166.63,166.73,44409.0,160.3462,160.6445,160.3366,160.4328,44409.0
2022-08-16 15:25:00,166.76,166.88,166.15,166.15,48371.0,160.4617,160.5771,159.8747,159.8747,48371.0
2022-08-16 15:30:00,166.15,166.5,166.15,166.45,278151.0,159.8747,160.2115,159.8747,160.1634,278151.0
2022-08-16 15:35:00,166.45,166.68,166.22,166.58,41825.0,160.1634,160.3847,159.9421,160.2885,41825.0
2022-08-16 15:40:00,166.58,166.75,166.53,166.72,19865.0,160.2885,160.4521,160.2404,160.4232,19865.0
2022-08-16 15:45:00,166.72,167.03,166.72,167.01,18557.0,160.4232,160.7215,160.4232,160.7022,18557.0
2022-08-16 15:50:00,167.06,167.16,166.96,167.05,19460.0,160.7503,160.8466,160.6541,160.7407,19460.0
2022-08-16 15:55:00,167.02,167.26,166.93,167.25,87645.0,160.7119,160.9428,160.6253,160.9332,87645.0
2022-08-17 09:30:00,164.78,165.47,164.31,165.47,15338.0,158.5565,159.2204,158.1042,159.2204,15338.0
2022-08-17 09:35:00,165.6,166.01,165.57,165.96,7775.0,159.3455,159.74,159.3166,159.6919,7775.0
2022-08-17 09:40:00,165.82,166.31,165.8,166.09,12154.0,159.5572,160.0287,159.5379,159.817,12154.0
2022-08-17 09:45:00,166.06,166.5,165.85,166.42,8324.0,159.7881,160.2115,159.586,160.1345,8324.0
2022-08-17 09:50:00,166.42,166.84,166.34,166.61,17850.0,160.1345,160.5387,160.0575,160.3173,17850.0
2022-08-17 09:55:00,166.68,166.79,166.2,166.77,16350.0,160.3847,160.4905,159.9228,160.4713,16350.0
2022-08-17 10:00:00,166.66,166.95,166.58,166.9,10214.0,160.3655,160.6445,160.2885,160.5964,10214.0
2022-08-17 10:05:00,166.92,167.07,166.91,166.98,4778.0,160.6156,160.76,160.606,160.6734,4778.0
2022-08-17 10:10:00,167.04,167.46,167.02,167.33,11727.0,160.7311,161.1352,160.7119,161.0102,11727.0
2022-08-17 10:15:00,167.26,167.28,166.98,167.19,11713.0,160.9428,160.962,160.6734,160.8754,11713.0
2022-08-17 10:20:00,167.15,167.18,166.84,166.94,3853.0,160.8369,160.8658,160.5387,160.6349,3853.0
2022-08-17 10:25:00,166.93,167.01,166.79,166.99,11342.0,160.6253,160.7022,160.4905,160.683,11342.0
2022-08-17 10:30:00,167.06,167.06,166.54,166.72,19664.0,160.7503,160.7503,160.25,160.4232,19664.0
2022-08-17 10:35:00,166.71,166.95,166.54,166.95,15080.0,160.4136,160.6445,160.25,160.6445,15080.0
2022-08-17 10:40:00,166.96,167.12,166.9,167.01,8975.0,160.6541,160.8081,160.5964,160.7022,8975.0
2022-08-17 10:45:00,166.96,167.06,166.86,166.9,21760.0,160.6541,160.7503,160.5579,160.5964,21760.0
2022-08-17 10:50:00,166.79,167.01,166.58,166.66,38737.0,160.4905,160.7022,160.2885,160.3655,38737.0
2022-08-17 10:55:00,166.63,166.97,166.63,166.82,31676.0,160.3366,160.6637,160.3366,160.5194,31676.0
2022-08-17 11:00:00,166.82,166.96,166.31,166.43,16061.0,160.5194,160.6541,160.0287,160.1441,16061.0
2022-08-17 11:05:00,166.45,166.99,166.36,166.93,33905.0,160.1634,160.683,160.0768,160.6253,33905.0
2022-08-17 11:10:00,166.92,167.07,166.75,166.86,20664.0,160.6156,160.76,160.4521,160.5579,20664.0
2022-08-17 11:15:00,166.81,166.96,166.75,166.96,20368.0,160.5098,160.6541,160.4521,160.6541,20368.0
2022-08-17 11:20:00,166.92,167.11,166.82,167.0,14773.0,160.6156,160.7985,160.5194,160.6926,14773.0
2022-08-17 11:25:00,167.02,167.02,166.58,166.74,6011.0,160.7119,160.7119,160.2885,160.4424,6011.0
2022-08-17 11:30:00,166.75,166.85,166.59,166.59,2057.0,160.4521,160.5483,160.2981,160.2981,2057.0
2022-08-17 11:35:00,166.64,166.67,166.32,166.45,4637.0,160.3462,160.3751,160.0383,160.1634,4637.0
2022-08-17 11:40:00,166.39,166.46,166.28,166.35,7609.0,160.1057,160.173,159.9998,160.0672,7609.0
2022-08-17 11:45:00,166.35,166.44,166.23,166.33,5735.0,160.0672,160.1538,159.9517,160.0479,5735.0
2022-08-17 11:50:00,166.37,166.48,166.37,166.46,2903.0,160.0864,160.1923,160.0864,160.173,2903.0
2022-08-17 11:55:00,166.47,166.51,166.3,166.35,16041.0,160.1826,160.2211,160.0191,160.0672,16041.0
2022-08-17 12:00:00,166.35,166.37,166.29,166.37,8500.0,160.0672,160.0864,160.0094,160.0864,8500.0
2022-08-17 12:05:00,166.4,166.53,166.27,166.35,5923.0,160.1153,160.2404,159.9902,160.0672,5923.0
2022-08-17 12:10:00,166.31,166.38,166.27,166.36,8353.0,160.0287,160.096,159.9902,160.0768,8353.0
2022-08-17 12:15:00,166.35,166.41,166.3,166.38,7681.0,160.0672,160.1249,160.0191,160.096,7681.0
2022-08-17 12:20:00,166.35,166.52,166.27,166.52,5699.0,160.0672,160.2307,159.9902,160.2307,5699.0
2022-08-17 12:25:00,166.55,166.58,166.35,166.53,3295.0,160.2596,160.2885,160.0672,160.2404,3295.0
2022-08-17 12:30:00,166.52,166.57,166.47,166.52,1576.0,160.2307,160.2789,160.1826,160.2307,1576.0
2022-08-17 12:35:00,166.51,166.62,166.4,166.4,4824.0,160.2211,160.327,160.1153,160.1153,4824.0
2022-08-17 12:40:00,166.43,166.53,166.32,166.38,5232.0,160.1441,160.2404,160.0383,160.096,5232.0
2022-08-17 12:45:00,166.42,166.54,166.32,166.32,5428.0,160.1345,160.25,160.0383,160.0383,5428.0
2022-08-17 12:50:00,166.42,166.49,166.32,166.44,1855.0,160.1345,160.2019,160.0383,160.1538,1855.0
2022-08-17 12:55:00,166.45,166.45,166.31,166.44,3165.0,160.1634,160.1634,160.0287,160.1538,3165.0
2022-08-17 13:00:00,166.43,166.43,166.24,166.41,10320.0,160.1441,160.1441,159.9613,160.1249,10320.0
2022-08-17 13:05:00,166.39,166.39,166.16,166.16,7392.0,160.1057,160.1057,159.8843,159.8843,7392.0
2022-08-17 13:10:00,166.23,166.39,166.23,166.34,6612.0,159.9517,160.1057,159.9517,160.0575,6612.0
2022-08-17 13:15:00,166.35,166.43,166.18,166.18,5808.0,160.0672,160.1441,159.9036,159.9036,5808.0
2022-08-17 13:20:00,166.2,166.2,165.96,165.96,3231.0,159.9228,159.9228,159.6919,159.6919,3231.0
2022-08-17 13:25:00,166.02,166.22,166.02,166.18,5433.0,159.7496,159.9421,159.7496,159.9036,5433.0
2022-08-17 13:30:00,166.19,166.2,165.96,166.02,11154.0,159.9132,159.9228,159.6919,159.7496,11154.0
2022-08-17 13:35:00,166.04,166.12,165.96,166.04,6203.0,159.7689,159.8459,159.6919,159.7689,6203.0
2022-08-17 13:40:00,166.06,166.12,165.99,166.08,4048.0,159.7881,159.8459,159.7208,159.8074,4048.0
2022-08-17 13:45:00,166.04,166.08,165.96,166.06,5144.0,159.7689,159.8074,159.6919,159.7881,5144.0
2022-08-17 13:50:00,166.07,166.17,166.02,166.02,5473.0,159.7977,159.894,159.7496,159.7496,5473.0
2022-08-17 13:55:00,166.04,166.11,165.98,165.98,6478.0,159.7689,159.8362,159.7111,159.7111,6478.0
2022-08-17 14:00:00,166.07,166.6,165.91,166.34,12638.0,159.7977,160.3077,159.6438,160.0575,12638.0
2022-08-17 14:05:00,166.37,166.59,166.06,166.45,4313.0,160.0864,160.2981,159.7881,160.1634,4313.0
2022-08-17 14:10:00,166.39,166.55,166.17,166.55,4613.0,160.1057,160.2596,159.894,160.2596,4613.0
2022-08-17 14:15:00,166.73,166.73,166.38,166.67,6277.0,160.4328,160.4328,160.096,160.3751,6277.0
2022-08-17 14:20:00,166.61,166.67,166.41,166.58,6267.0,160.3173,160.3751,160.1249,160.2885,6267.0
2022-08-17 14:25:00,166.58,166.79,166.49,166.76,3101.0,160.2885,160.4905,160.2019,160.4617,3101.0
2022-08-17 14:30:00,166.8,166.83,166.68,166.79,4624.0,160.5002,160.529,160.3847,160.4905,4624.0
2022-08-17 14:35:00,166.83,166.9,166.75,166.89,3552.0,160.529,160.5964,160.4521,160.5868,3552.0
2022-08-17 14:40:00,166.9,166.9,166.48,166.5,5535.0,160.5964,160.5964,160.1923,160.2115,5535.0
2022-08-17 14:45:00,166.52,166.63,166.42,166.5,10607.0,160.2307,160.3366,160.1345,160.2115,10607.0
2022-08-17 14:50:00,166.55,166.58,166.42,166.54,38886.0,160.2596,160.2885,160.1345,160.25,38886.0
2022-08-17 14:55:00,166.53,166.71,166.42,166.42,30304.0,160.2404,160.4136,160.1345,160.1345,30304.0
2022-08-17 15:00:00,166.46,166.67,166.44,166.64,5622.0,160.173,160.3751,160.1538,160.3462,5622.0
2022-08-17 15:05:00,166.68,166.73,166.39,166.39,4952.0,160.3847,160.4328,160.1057,160.1057,4952.0
2022-08-17 15:10:00,166.43,166.44,165.95,165.99,14284.0,160.1441,160.1538,159.6823,159.7208,14284.0
2022-08-17 15:15:00,166.0,166.1,166.0,166.04,2600.0,159.7304,159.8266,159.7304,159.7689,2600.0
2022-08-17 15:20:00,166.04,166.19,165.97,166.18,4682.0,159.7689,159.9132,159.7015,159.9036,4682.0
2022-08-17 15:25:00,166.16,166.26,165.92,166.15,8944.0,159.8843,159.9806,159.6534,159.8747,8944.0
2022-08-17 15:30:00,166.1,166.18,166.0,166.18,4921.0,159.8266,159.9036,159.7304,159.9036,4921.0
2022-08-17 15:35:00,166.14,166.35,166.14,166.28,9499.0,159.8651,160.0672,159.8651,159.9998,9499.0
2022-08-17 15:40:00,166.28,166.37,166.24,166.36,5912.0,159.9998,160.0864,159.9613,160.0768,5912.0
2022-08-17 15:45:00,166.32,166.36,166.2,166.36,13263.0,160.0383,160.0768,159.9228,160.0768,13263.0
2022-08-17 15:50:00,166.29,166.5,166.22,166.42,34508.0,160.0094,160.2115,159.9421,160.1345,34508.0
2022-08-17 15:55:00,166.41,166.59,166.34,166.41,79359.0,160.1249,160.2981,160.0575,160.1249,79359.0
2022-08-18 09:30:00,166.47,167.14,166.16,166.47,13606.0,160.1826,160.8273,159.8843,160.1826,13606.0
2022-08-18 09:35:00,166.38,166.52,166.14,166.39,9549.0,160.096,160.2307,159.8651,160.1057,9549.0
2022-08-18 09:40:00,166.54,167.0,166.51,167.0,2491.0,160.25,160.6926,160.2211,160.6926,2491.0
2022-08-18 09:45:00,166.89,166.96,166.35,166.35,5271.0,160.5868,160.6541,160.0672,160.0672,5271.0
2022-08-18 09:50:00,166.3,166.55,166.3,166.34,3695.0,160.0191,160.2596,160.0191,160.0575,3695.0
2022-08-18 09:55:00,166.35,166.47,166.23,166.34,6137.0,160.0672,160.1826,159.9517,160.0575,6137.0
2022-08-18 10:00:00,166.34,166.5,166.24,166.38,17215.0,160.0575,160.2115,159.9613,160.096,17215.0
2022-08-18 10:05:00,166.41,166.65,166.35,166.43,11772.0,160.1249,160.3558,160.0672,160.1441,11772.0
2022-08-18 10:10:00,166.52,166.6,166.27,166.4,7571.0,160.2307,160.3077,159.9902,160.1153,7571.0
2022-08-18 10:15:00,166.45,166.57,166.36,166.5,34242.0,160.1634,160.2789,160.0768,160.2115,34242.0
2022-08-18 10:20:00,166.5,166.65,166.3,166.49,18288.0,160.2115,160.3558,160.0191,160.2019,18288.0
2022-08-18 10:25:00,166.51,166.53,166.12,166.38,7202.0,160.2211,160.2404,159.8459,160.096,7202.0
2022-08-18 10:30:00,166.36,166.7,166.34,166.5,2300.0,160.0768,160.4039,160.0575,160.2115,2300.0
2022-08-18 10:35:00,166.49,166.64,166.48,166.62,2196.0,160.2019,160.3462,160.1923,160.327,2196.0
2022-08-18 10:40:00,166.67,166.89,166.52,166.53,2922.0,160.3751,160.5868,160.2307,160.2404,2922.0
2022-08-18 10:45:00,166.59,166.77,166.51,166.71,3176.0,160.2981,160.4713,160.2211,160.4136,3176.0
2022-08-18 10:50:00,166.7,166.7,166.51,166.63,3200.0,160.4039,160.4039,160.2211,160.3366,3200.0
2022-08-18 10:55:00,166.7,166.72,166.44,166.48,4289.0,160.4039,160.4232,160.1538,160.1923,4289.0
2022-08-18 11:00:00,166.42,166.61,166.42,166.47,9804.0,160.1345,160.3173,160.1345,160.1826,9804.0
2022-08-18 11:05:00,166.49,166.5,166.27,166.37,28349.0,160.2019,160.2115,159.9902,160.0864,28349.0
2022-08-18 11:10:00,166.37,166.39,166.28,166.36,5086.0,160.0864,160.1057,159.9998,160.0768,5086.0
2022-08-18 11:15:00,166.4,166.54,166.34,166.54,5854.0,160.1153,160.25,160.0575,160.25,5854.0
2022-08-18 11:20:00,166.49,166.68,166.49,166.68,4166.0,160.2019,160.3847,160.2019,160.3847,4166.0
2022-08-18 11:25:00,166.63,166.66,166.48,166.63,3251.0,160.3366,160.3655,160.1923,160.3366,3251.0
2022-08-18 11:30:00,166.69,166.95,166.67,166.67,4712.0,160.3943,160.6445,160.3751,160.3751,4712.0
2022-08-18 11:35:00,166.64,166.65,166.46,166.5,13469.0,160.3462,160.3558,160.173,160.2115,13469.0
2022-08-18 11:40:00,166.6,166.82,166.59,166.82,1624.0,160.3077,160.5194,160.2981,160.5194,1624.0
2022-08-18 11:45:00,166.82,166.94,166.78,166.94,1512.0,160.5194,160.6349,160.4809,160.6349,1512.0
2022-08-18 11:50:00,166.94,166.95,166.72,166.72,1500.0,160.6349,160.6445,160.4232,160.4232,1500.0
2022-08-18 11:55:00,166.7,166.91,166.58,166.61,3505.0,160.4039,160.606,160.2885,160.3173,3505.0
2022-08-18 12:00:00,166.7,166.87,166.7,166.84,1325.0,160.4039,160.5675,160.4039,160.5387,1325.0
2022-08-18 12:05:00,166.8,166.88,166.74,166.78,4756.0,160.5002,160.5771,160.4424,160.4809,4756.0
2022-08-18 12:10:00,166.84,166.84,166.68,166.76,3102.0,160.5387,160.5387,160.3847,160.4617,3102.0
2022-08-18 12:15:00,166.76,166.77,166.65,166.65,1300.0,160.4617,160.4713,160.3558,160.3558,1300.0
2022-08-18 12:20:00,166.63,166.63,166.43,166.43,2700.0,160.3366,160.3366,160.1441,160.1441,2700.0
2022-08-18 12:25:00,166.37,166.5,166.32,166.45,8746.0,160.0864,160.2115,160.0383,160.1634,8746.0
2022-08-18 12:30:00,166.44,166.44,166.33,166.4,3771.0,160.1538,160.1538,160.0479,160.1153,3771.0
2022-08-18 12:35:00,166.4,166.52,166.24,166.35,34730.0,160.1153,160.2307,159.9613,160.0672,34730.0
2022-08-18 12:40:00,166.34,166.44,166.27,166.29,2787.0,160.0575,160.1538,159.9902,160.0094,2787.0
2022-08-18 12:45:00,166.28,166.44,166.28,166.3,1792.0,159.9998,160.1538,159.9998,160.0191,1792.0
2022-08-18 12:50:00,166.35,166.39,166.25,166.39,2096.0,160.0672,160.1057,159.9709,160.1057,2096.0
2022-08-18 12:55:00,166.43,166.47,166.43,166.46,1192.0,160.1441,160.1826,160.1441,160.173,1192.0
2022-08-18 13:00:00,166.42,166.56,166.4,166.46,7368.0,160.1345,160.2692,160.1153,160.173,7368.0
2022-08-18 13:05:00,166.55,166.69,166.55,166.69,1379.0,160.2596,160.3943,160.2596,160.3943,1379.0
2022-08-18 13:10:00,166.71,166.75,166.5,166.54,4939.0,160.4136,160.4521,160.2115,160.25,4939.0
2022-08-18 13:15:00,166.5,166.63,166.5,166.63,3852.0,160.2115,160.3366,160.2115,160.3366,3852.0
2022-08-18 13:20:00,166.62,166.67,166.57,166.57,2985.0,160.327,160.3751,160.2789,160.2789,2985.0
2022-08-18 13:25:00,166.61,166.71,166.58,166.69,8710.0,160.3173,160.4136,160.2885,160.3943,8710.0
2022-08-18 13:30:00,166.68,166.73,166.51,166.59,6601.0,160.3847,160.4328,160.2211,160.2981,6601.0
2022-08-18 13:35:00,166.59,166.68,166.56,166.68,3027.0,160.2981,160.3847,160.2692,160.3847,3027.0
2022-08-18 13:40:00,166.67,166.74,166.4,166.48,5213.0,160.3751,160.4424,160.1153,160.1923,5213.0
2022-08-18 13:45:00,166.49,166.53,166.39,166.43,7633.0,160.2019,160.2404,160.1057,160.1441,7633.0
2022-08-18 13:50:00,166.43,166.48,166.4,166.46,4416.0,160.1441,160.1923,160.1153,160.173,4416.0
2022-08-18 13:55:00,166.49,166.51,166.37,166.48,7572.0,160.2019,160.2211,160.0864,160.1923,7572.0
2022-08-18 14:00:00,166.47,166.53,166.43,166.49,4331.0,160.1826,160.2404,160.1441,160.2019,4331.0
2022-08-18 14:05:00,166.5,166.62,166.49,166.59,4299.0,160.2115,160.327,160.2019,160.2981,4299.0
2022-08-18 14:10:00,166.6,166.62,166.48,166.53,6441.0,160.3077,160.327,160.1923,160.2404,6441.0
2022-08-18 14:15:00,166.53,166.58,166.46,166.52,5720.0,160.2404,160.2885,160.173,160.2307,5720.0
2022-08-18 14:20:00,166.54,166.57,166.48,166.5,6332.0,160.25,160.2789,160.1923,160.2115,6332.0
2022-08-18 14:25:00,166.52,166.58,166.49,166.54,7863.0,160.2307,160.2885,160.2019,160.25,7863.0
2022-08-18 14:30:00,166.51,166.56,166.48,166.48,5386.0,160.2211,160.2692,160.1923,160.1923,5386.0
2022-08-18 14:35:00,166.48,166.58,166.48,166.51,5141.0,160.1923,160.2885,160.1923,160.2211,5141.0
2022-08-18 14:40:00,166.51,166.66,166.51,166.66,5509.0,160.2211,160.3655,160.2211,160.3655,5509.0
2022-08-18 14:45:00,166.68,166.71,166.65,166.69,4940.0,160.3847,160.4136,160.3558,160.3943,4940.0
2022-08-18 14:50:00,166.69,166.83,166.68,166.82,46653.0,160.3943,160.529,160.3847,160.5194,46653.0
2022-08-18 14:55:00,166.83,166.87,166.74,166.77,3503.0,160.529,160.5675,160.4424,160.4713,3503.0
2022-08-18 15:00:00,166.77,166.81,166.73,166.73,3498.0,160.4713,160.5098,160.4328,160.4328,3498.0
2022-08-18 15:05:00,166.79,166.83,166.73,166.81,4077.0,160.4905,160.529,160.4328,160.5098,4077.0
2022-08-18 15:10:00,166.84,166.96,166.83,166.94,3496.0,160.5387,160.6541,160.529,160.6349,3496.0
2022-08-18 15:15:00,166.97,167.01,166.88,166.98,4202.0,160.6637,160.7022,160.5771,160.6734,4202.0
2022-08-18 15:20:00,167.02,167.18,166.97,167.14,5302.0,160.7119,160.8658,160.6637,160.8273,5302.0
2022-08-18 15:25:00,167.11,167.2,167.03,167.2,21916.0,160.7985,160.8851,160.7215,160.8851,21916.0
2022-08-18 15:30:00,167.14,167.32,167.13,167.26,11400.0,160.8273,161.0005,160.8177,160.9428,11400.0
2022-08-18 15:35:00,167.2,167.32,167.19,167.25,8192.0,160.8851,161.0005,160.8754,160.9332,8192.0
2022-08-18 15:40:00,167.29,167.3,167.14,167.18,6094.0,160.9717,160.9813,160.8273,160.8658,6094.0
2022-08-18 15:45:00,167.18,167.21,166.96,167.05,7998.0,160.8658,160.8947,160.6541,160.7407,7998.0
2022-08-18 15:50:00,166.98,166.98,166.61,166.74,23851.0,160.6734,160.6734,160.3173,160.4424,23851.0
2022-08-18 15:55:00,166.67,167.09,166.67,167.08,61290.0,160.3751,160.7792,160.3751,160.7696,61290.0
2022-08-19 09:30:00,165.67,166.15,164.61,165.84,42642.0,159.4128,159.8747,158.3929,159.5764,42642.0
2022-08-19 09:35:00,165.67,165.98,165.25,165.98,9133.0,159.4128,159.7111,159.0087,159.7111,9133.0
2022-08-19 09:40:00,165.83,165.96,165.4,165.45,6639.0,159.5668,159.6919,159.153,159.2012,6639.0
2022-08-19 09:45:00,165.44,165.68,165.33,165.46,8273.0,159.1915,159.4225,159.0857,159.2108,8273.0
2022-08-19 09:50:00,165.29,165.37,164.93,164.93,17720.0,159.0472,159.1242,158.7008,158.7008,17720.0
2022-08-19 09:55:00,165.04,165.04,164.43,164.63,18138.0,158.8066,158.8066,158.2197,158.4121,18138.0
2022-08-19 10:00:00,164.57,164.58,164.05,164.51,10253.0,158.3544,158.364,157.854,158.2967,10253.0
2022-08-19 10:05:00,164.59,164.71,164.4,164.56,8982.0,158.3736,158.4891,158.1908,158.3448,8982.0
2022-08-19 10:10:00,164.53,164.64,164.35,164.35,6949.0,158.3159,158.4217,158.1427,158.1427,6949.0
2022-08-19 10:15:00,164.35,164.41,163.87,164.08,9930.0,158.1427,158.2004,157.6808,157.8829,9930.0
2022-08-19 10:20:00,163.93,164.26,163.88,164.16,11546.0,157.7386,158.0561,157.6905,157.9599,11546.0
2022-08-19 10:25:00,164.06,164.3,163.89,164.3,8486.0,157.8637,158.0946,157.7001,158.0946,8486.0
2022-08-19 10:30:00,164.31,164.58,164.23,164.4,5357.0,158.1042,158.364,158.0272,158.1908,5357.0
2022-08-19 10:35:00,164.49,164.49,164.26,164.26,8804.0,158.2774,158.2774,158.0561,158.0561,8804.0
2022-08-19 10:40:00,164.2,164.21,164.0,164.1,7561.0,157.9984,158.008,157.8059,157.9021,7561.0
2022-08-19 10:45:00,164.09,164.2,164.02,164.18,25723.0,157.8925,157.9984,157.8252,157.9791,25723.0
2022-08-19 10:50:00,164.15,164.15,163.98,164.0,5199.0,157.9503,157.9503,157.7867,157.8059,5199.0
2022-08-19 10:55:00,164.01,164.01,163.85,163.89,8565.0,157.8155,157.8155,157.6616,157.7001,8565.0
2022-08-19 11:00:00,163.87,164.0,163.86,163.92,7055.0,157.6808,157.8059,157.6712,157.7289,7055.0
2022-08-19 11:05:00,163.91,163.93,163.31,163.31,5115.0,157.7193,157.7386,157.142,157.142,5115.0
2022-08-19 11:10:00,163.39,163.69,163.31,163.69,24003.0,157.219,157.5076,157.142,157.5076,24003.0
2022-08-19 11:15:00,163.69,163.76,163.61,163.76,3586.0,157.5076,157.575,157.4307,157.575,3586.0
2022-08-19 11:20:00,163.69,163.75,163.55,163.73,5418.0,157.5076,157.5654,157.3729,157.5461,5418.0
2022-08-19 11:25:00,163.69,163.88,163.6,163.88,4665.0,157.5076,157.6905,157.421,157.6905,4665.0
2022-08-19 11:30:00,163.86,163.89,163.71,163.76,4786.0,157.6712,157.7001,157.5269,157.575,4786.0
2022-08-19 11:35:00,163.75,163.8,163.67,163.68,3212.0,157.5654,157.6135,157.4884,157.498,3212.0
2022-08-19 11:40:00,163.73,163.78,163.6,163.6,4324.0,157.5461,157.5942,157.421,157.421,4324.0
2022-08-19 11:45:00,163.5,163.6,163.4,163.56,4094.0,157.3248,157.421,157.2286,157.3825,4094.0
2022-08-19 11:50:00,163.59,163.74,163.55,163.59,6206.0,157.4114,157.5557,157.3729,157.4114,6206.0
2022-08-19 11:55:00,163.61,163.83,163.56,163.73,5874.0,157.4307,157.6423,157.3825,157.5461,5874.0
2022-08-19 12:00:00,163.72,163.77,163.67,163.71,3792.0,157.5365,157.5846,157.4884,157.5269,3792.0
2022-08-19 12:05:00,163.72,163.72,163.61,163.67,7094.0,157.5365,157.5365,157.4307,157.4884,7094.0
2022-08-19 12:10:00,163.69,163.74,163.64,163.65,3519.0,157.5076,157.5557,157.4595,157.4691,3519.0
2022-08-19 12:15:00,163.66,163.81,163.6,163.69,8982.0,157.4788,157.6231,157.421,157.5076,8982.0
2022-08-19 12:20:00,163.83,163.83,163.77,163.78,3210.0,157.6423,157.6423,157.5846,157.5942,3210.0
2022-08-19 12:25:00,163.75,163.76,163.6,163.63,4267.0,157.5654,157.575,157.421,157.4499,4267.0
2022-08-19 12:30:00,163.61,163.76,163.52,163.71,4670.0,157.4307,157.575,157.344,157.5269,4670.0
2022-08-19 12:35:00,163.71,163.96,163.71,163.96,9504.0,157.5269,157.7674,157.5269,157.7674,9504.0
2022-08-19 12:40:00,163.93,163.99,163.87,163.96,18925.0,157.7386,157.7963,157.6808,157.7674,18925.0
2022-08-19 12:45:00,163.99,164.01,163.82,163.84,8160.0,157.7963,157.8155,157.6327,157.652,8160.0
2022-08-19 12:50:00,163.81,163.89,163.76,163.77,1500.0,157.6231,157.7001,157.575,157.5846,1500.0
2022-08-19 12:55:00,163.8,163.81,163.68,163.74,3530.0,157.6135,157.6231,157.498,157.5557,3530.0
2022-08-19 13:00:00,163.66,163.68,163.56,163.66,4340.0,157.4788,157.498,157.3825,157.4788,4340.0
2022-08-19 13:05:00,163.59,163.75,163.59,163.72,10407.0,157.4114,157.5654,157.4114,157.5365,10407.0
2022-08-19 13:10:00,163.71,163.75,163.7,163.72,4944.0,157.5269,157.5654,157.5173,157.5365,4944.0
2022-08-19 13:15:00,163.74,163.76,163.7,163.71,9388.0,157.5557,157.575,157.5173,157.5269,9388.0
2022-08-19 13:20:00,163.7,163.82,163.56,163.73,7877.0,157.5173,157.6327,157.3825,157.5461,7877.0
2022-08-19 13:25:00,163.73,163.73,163.6,163.6,3469.0,157.5461,157.5461,157.421,157.421,3469.0
2022-08-19 13:30:00,163.61,163.78,163.51,163.76,26991.0,157.4307,157.5942,157.3344,157.575,26991.0
2022-08-19 13:35:00,163.73,163.76,163.66,163.69,5796.0,157.5461,157.575,157.4788,157.5076,5796.0
2022-08-19 13:40:00,163.69,163.77,163.67,163.69,4448.0,157.5076,157.5846,157.4884,157.5076,4448.0
2022-08-19 13:45:00,163.7,163.99,163.69,163.99,20148.0,157.5173,157.7963,157.5076,157.7963,20148.0
2022-08-19 13:50:00,164.0,164.22,164.0,164.15,8771.0,157.8059,158.0176,157.8059,157.9503,8771.0
2022-08-19 13:55:00,164.12,164.12,163.91,164.03,5332.0,157.9214,157.9214,157.7193,157.8348,5332.0
2022-08-19 14:00:00,163.97,164.27,163.96,164.18,8599.0,157.7771,158.0657,157.7674,157.9791,8599.0
2022-08-19 14:05:00,164.16,164.19,164.12,164.14,4705.0,157.9599,157.9887,157.9214,157.9406,4705.0
2022-08-19 14:10:00,164.15,164.21,164.06,164.08,9957.0,157.9503,158.008,157.8637,157.8829,9957.0
2022-08-19 14:15:00,164.0,164.21,163.95,164.07,3946.0,157.8059,158.008,157.7578,157.8733,3946.0
2022-08-19 14:20:00,164.06,164.15,163.98,164.07,6071.0,157.8637,157.9503,157.7867,157.8733,6071.0
2022-08-19 14:25:00,164.1,164.2,163.94,163.95,4479.0,157.9021,157.9984,157.7482,157.7578,4479.0
2022-08-19 14:30:00,163.97,164.04,163.87,163.87,8012.0,157.7771,157.8444,157.6808,157.6808,8012.0
2022-08-19 14:35:00,163.87,163.94,163.86,163.89,18693.0,157.6808,157.7482,157.6712,157.7001,18693.0
2022-08-19 14:40:00,163.9,163.93,163.85,163.88,7542.0,157.7097,157.7386,157.6616,157.6905,7542.0
2022-08-19 14:45:00,163.91,163.94,163.88,163.94,13942.0,157.7193,157.7482,157.6905,157.7482,13942.0
2022-08-19 14:50:00,163.91,163.91,163.5,163.6,8622.0,157.7193,157.7193,157.3248,157.421,8622.0
2022-08-19 14:55:00,163.61,163.63,163.39,163.57,27026.0,157.4307,157.4499,157.219,157.3922,27026.0
2022-08-19 15:00:00,163.55,163.55,163.24,163.3,2995.0,157.3729,157.3729,157.0746,157.1324,2995.0
2022-08-19 15:05:00,163.25,163.31,163.02,163.28,35336.0,157.0842,157.142,156.8629,157.1131,35336.0
2022-08-19 15:10:00,163.29,163.36,163.18,163.26,5220.0,157.1227,157.1901,157.0169,157.0939,5220.0
2022-08-19 15:15:00,163.23,163.57,163.23,163.56,19438.0,157.065,157.3922,157.065,157.3825,19438.0
2022-08-19 15:20:00,163.55,163.65,163.51,163.6,5017.0,157.3729,157.4691,157.3344,157.421,5017.0
2022-08-19 15:25:00,163.59,163.73,163.59,163.63,8156.0,157.4114,157.5461,157.4114,157.4499,8156.0
2022-08-19 15:30:00,163.65,163.78,163.64,163.74,9331.0,157.4691,157.5942,157.4595,157.5557,9331.0
2022-08-19 15:35:00,163.75,163.81,163.65,163.66,7993.0,157.5654,157.6231,157.4691,157.4788,7993.0
2022-08-19 15:40:00,163.65,163.65,163.46,163.62,9923.0,157.4691,157.4691,157.2863,157.4403,9923.0
2022-08-19 15:45:00,163.61,163.72,163.6,163.66,11427.0,157.4307,157.5365,157.421,157.4788,11427.0
2022-08-19 15:50:00,163.68,163.87,163.67,163.81,27630.0,157.498,157.6808,157.4884,157.6231,27630.0
2022-08-19 15:55:00,163.82,164.04,163.56,163.7,121147.0,157.6327,157.8444,157.3825,157.5173,121147.0
2022-08-22 09:30:00,161.17,161.66,160.46,160.7,20932.0,155.0828,155.5543,154.3996,154.6306,20932.0
2022-08-22 09:35:00,160.5,160.83,160.28,160.75,10449.0,154.4381,154.7556,154.2264,154.6787,10449.0
2022-08-22 09:40:00,160.71,161.18,160.58,161.04,4552.0,154.6402,155.0924,154.5151,154.9577,4552.0
2022-08-22 09:45:00,161.09,161.35,160.98,161.22,3342.0,155.0058,155.256,154.9,155.1309,3342.0
2022-08-22 09:50:00,161.22,161.38,160.97,161.38,5676.0,155.1309,155.2849,154.8904,155.2849,5676.0
2022-08-22 09:55:00,161.45,161.8,161.37,161.8,8123.0,155.3522,155.689,155.2753,155.689,8123.0
2022-08-22 10:00:00,161.67,161.76,161.53,161.72,3485.0,155.5639,155.6505,155.4292,155.612,3485.0
2022-08-22 10:05:00,161.65,161.72,161.45,161.5,12535.0,155.5447,155.612,155.3522,155.4003,12535.0
2022-08-22 10:10:00,161.47,161.52,161.11,161.31,4340.0,155.3715,155.4196,155.0251,155.2175,4340.0
2022-08-22 10:15:00,161.22,161.66,161.2,161.66,11931.0,155.1309,155.5543,155.1117,155.5543,11931.0
2022-08-22 10:20:00,161.58,161.71,161.4,161.47,10679.0,155.4773,155.6024,155.3041,155.3715,10679.0
2022-08-22 10:25:00,161.4,161.63,161.31,161.56,28358.0,155.3041,155.5254,155.2175,155.4581,28358.0
2022-08-22 10:30:00,161.47,161.63,161.23,161.27,21195.0,155.3715,155.5254,155.1405,155.179,21195.0
2022-08-22 10:35:00,161.32,161.53,161.3,161.45,10002.0,155.2271,155.4292,155.2079,155.3522,10002.0
2022-08-22 10:40:00,161.49,161.76,161.49,161.69,4570.0,155.3907,155.6505,155.3907,155.5832,4570.0
2022-08-22 10:45:00,161.65,161.67,161.39,161.58,5952.0,155.5447,155.5639,155.2945,155.4773,5952.0
2022-08-22 10:50:00,161.63,161.63,161.15,161.16,3546.0,155.5254,155.5254,155.0636,155.0732,3546.0
2022-08-22 10:55:00,161.17,161.17,160.68,160.75,5176.0,155.0828,155.0828,154.6113,154.6787,5176.0
2022-08-22 11:00:00,160.79,161.11,160.71,161.01,6785.0,154.7172,155.0251,154.6402,154.9288,6785.0
2022-08-22 11:05:00,160.99,161.1,160.9,161.05,4949.0,154.9096,155.0155,154.823,154.9673,4949.0
2022-08-22 11:10:00,161.14,161.34,161.04,161.27,4707.0,155.0539,155.2464,154.9577,155.179,4707.0
2022-08-22 11:15:00,161.37,161.43,161.25,161.37,1767.0,155.2753,155.333,155.1598,155.2753,1767.0
2022-08-22 11:20:00,161.41,161.43,161.29,161.31,2601.0,155.3137,155.333,155.1983,155.2175,2601.0
2022-08-22 11:25:00,161.25,161.26,160.99,161.07,4572.0,155.1598,155.1694,154.9096,154.9866,4572.0
2022-08-22 11:30:00,161.07,161.07,160.91,160.93,3937.0,154.9866,154.9866,154.8326,154.8519,3937.0
2022-08-22 11:35:00,160.93,161.09,160.71,160.77,8019.0,154.8519,155.0058,154.6402,154.6979,8019.0
2022-08-22 11:40:00,160.75,160.86,160.72,160.84,3027.0,154.6787,154.7845,154.6498,154.7653,3027.0
2022-08-22 11:45:00,160.74,160.83,160.64,160.7,3433.0,154.669,154.7556,154.5728,154.6306,3433.0
2022-08-22 11:50:00,160.7,160.77,160.61,160.68,3507.0,154.6306,154.6979,154.544,154.6113,3507.0
2022-08-22 11:55:00,160.65,160.66,160.51,160.52,5293.0,154.5824,154.5921,154.4477,154.4574,5293.0
2022-08-22 12:00:00,160.51,160.64,160.46,160.64,6589.0,154.4477,154.5728,154.3996,154.5728,6589.0
2022-08-22 12:05:00,160.55,160.56,160.24,160.3,4683.0,154.4862,154.4958,154.1879,154.2457,4683.0
2022-08-22 12:10:00,160.3,160.3,160.14,160.14,3655.0,154.2457,154.2457,154.0917,154.0917,3655.0
2022-08-22 12:15:00,160.15,160.16,160.06,160.06,4502.0,154.1013,154.111,154.0147,154.0147,4502.0
2022-08-22 12:20:00,160.08,160.1,159.91,160.02,10090.0,154.034,154.0532,153.8704,153.9762,10090.0
2022-08-22 12:25:00,160.0,160.03,159.75,159.84,3716.0,153.957,153.9859,153.7164,153.803,3716.0
2022-08-22 12:30:00,159.84,159.95,159.82,159.83,6818.0,153.803,153.9089,153.7838,153.7934,6818.0
2022-08-22 12:35:00,159.86,159.99,159.86,159.99,3322.0,153.8223,153.9474,153.8223,153.9474,3322.0
2022-08-22 12:40:00,159.93,160.02,159.49,159.5,8880.0,153.8896,153.9762,153.4663,153.4759,8880.0
2022-08-22 12:45:00,159.5,159.59,159.28,159.58,5130.0,153.4759,153.5625,153.2642,153.5529,5130.0
2022-08-22 12:50:00,159.52,159.64,159.51,159.64,3392.0,153.4951,153.6106,153.4855,153.6106,3392.0
2022-08-22 12:55:00,159.65,159.69,159.56,159.6,4345.0,153.6202,153.6587,153.5336,153.5721,4345.0
2022-08-22 13:00:00,159.6,159.65,159.5,159.54,3226.0,153.5721,153.6202,153.4759,153.5144,3226.0
2022-08-22 13:05:00,159.54,159.62,159.49,159.58,4054.0,153.5144,153.5913,153.4663,153.5529,4054.0
2022-08-22 13:10:00,159.54,159.72,159.47,159.72,5842.0,153.5144,153.6876,153.447,153.6876,5842.0
2022-08-22 13:15:00,159.64,159.78,159.6,159.75,3595.0,153.6106,153.7453,153.5721,153.7164,3595.0
2022-08-22 13:20:00,159.75,159.75,159.41,159.41,3801.0,153.7164,153.7164,153.3893,153.3893,3801.0
2022-08-22 13:25:00,159.39,159.44,159.3,159.33,3889.0,153.37,153.4181,153.2834,153.3123,3889.0
2022-08-22 13:30:00,159.28,159.31,159.24,159.26,3424.0,153.2642,153.2931,153.2257,153.2449,3424.0
2022-08-22 13:35:00,159.26,159.39,159.25,159.35,4207.0,153.2449,153.37,153.2353,153.3315,4207.0
2022-08-22 13:40:00,159.35,159.38,159.27,159.32,4433.0,153.3315,153.3604,153.2546,153.3027,4433.0
2022-08-22 13:45:00,159.34,159.51,159.28,159.49,14624.0,153.3219,153.4855,153.2642,153.4663,14624.0
2022-08-22 13:50:00,159.47,159.58,159.46,159.55,4563.0,153.447,153.5529,153.4374,153.524,4563.0
2022-08-22 13:55:00,159.52,159.6,159.47,159.5,6259.0,153.4951,153.5721,153.447,153.4759,6259.0
2022-08-22 14:00:00,159.5,159.57,159.5,159.53,2217.0,153.4759,153.5432,153.4759,153.5047,2217.0
2022-08-22 14:05:00,159.53,159.59,159.22,159.22,7120.0,153.5047,153.5625,153.2065,153.2065,7120.0
2022-08-22 14:10:00,159.22,159.5,159.05,159.47,9157.0,153.2065,153.4759,153.0429,153.447,9157.0
2022-08-22 14:15:00,159.5,159.78,159.44,159.78,6697.0,153.4759,153.7453,153.4181,153.7453,6697.0
2022-08-22 14:20:00,159.84,159.92,159.78,159.78,4946.0,153.803,153.88,153.7453,153.7453,4946.0
2022-08-22 14:25:00,159.8,159.95,159.79,159.9,6515.0,153.7645,153.9089,153.7549,153.8608,6515.0
2022-08-22 14:30:00,159.92,160.0,159.84,159.94,9013.0,153.88,153.957,153.803,153.8993,9013.0
2022-08-22 14:35:00,159.96,160.03,159.86,159.92,7013.0,153.9185,153.9859,153.8223,153.88,7013.0
2022-08-22 14:40:00,159.92,159.95,159.73,159.75,11475.0,153.88,153.9089,153.6972,153.7164,11475.0
2022-08-22 14:45:00,159.7,159.87,159.65,159.87,7185.0,153.6683,153.8319,153.6202,153.8319,7185.0
2022-08-22 14:50:00,159.82,159.86,159.75,159.84,6569.0,153.7838,153.8223,153.7164,153.803,6569.0
2022-08-22 14:55:00,159.81,160.03,159.78,160.03,6251.0,153.7742,153.9859,153.7453,153.9859,6251.0
2022-08-22 15:00:00,159.98,160.12,159.95,160.09,6888.0,153.9378,154.0725,153.9089,154.0436,6888.0
2022-08-22 15:05:00,160.09,160.46,160.07,160.4,9815.0,154.0436,154.3996,154.0244,154.3419,9815.0
2022-08-22 15:10:00,160.44,160.58,160.42,160.46,8761.0,154.3804,154.5151,154.3611,154.3996,8761.0
2022-08-22 15:15:00,160.42,160.43,160.13,160.15,9774.0,154.3611,154.3708,154.0821,154.1013,9774.0
2022-08-22 15:20:00,160.15,160.34,160.15,160.31,15118.0,154.1013,154.2842,154.1013,154.2553,15118.0
2022-08-22 15:25:00,160.3,160.35,160.03,160.06,11542.0,154.2457,154.2938,153.9859,154.0147,11542.0
2022-08-22 15:30:00,160.08,160.12,159.98,159.98,25121.0,154.034,154.0725,153.9378,153.9378,25121.0
2022-08-22 15:35:00,160.01,160.21,160.01,160.16,11181.0,153.9666,154.1591,153.9666,154.111,11181.0
2022-08-22 15:40:00,160.14,160.16,159.87,159.88,9158.0,154.0917,154.111,153.8319,153.8415,9158.0
2022-08-22 15:45:00,159.88,159.9,159.73,159.85,17625.0,153.8415,153.8608,153.6972,153.8127,17625.0
2022-08-22 15:50:00,159.84,160.02,159.82,159.86,22846.0,153.803,153.9762,153.7838,153.8223,22846.0
2022-08-22 15:55:00,159.85,159.86,159.41,159.62,93888.0,153.8127,153.8223,153.3893,153.5913,93888.0
2022-08-23 09:30:00,158.79,159.94,158.79,159.46,24420.0,152.7927,153.8993,152.7927,153.4374,24420.0
2022-08-23 09:35:00,159.55,159.69,159.46,159.46,7870.0,153.524,153.6587,153.4374,153.4374,7870.0
2022-08-23 09:40:00,159.55,159.55,159.16,159.16,2733.0,153.524,153.524,153.1487,153.1487,2733.0
2022-08-23 09:45:00,159.22,159.57,159.13,159.57,3422.0,153.2065,153.5432,153.1199,153.5432,3422.0
2022-08-23 09:50:00,159.5,159.77,159.49,159.59,14439.0,153.4759,153.7357,153.4663,153.5625,14439.0
2022-08-23 09:55:00,159.59,159.67,159.11,159.19,11632.0,153.5625,153.6395,153.1006,153.1776,11632.0
2022-08-23 10:00:00,159.19,159.19,158.85,158.96,18194.0,153.1776,153.1776,152.8504,152.9563,18194.0
2022-08-23 10:05:00,158.99,159.24,158.89,159.2,33328.0,152.9851,153.2257,152.8889,153.1872,33328.0
2022-08-23 10:10:00,159.2,159.31,158.99,158.99,15273.0,153.1872,153.2931,152.9851,152.9851,15273.0
2022-08-23 10:15:00,159.04,159.67,159.01,159.62,10628.0,153.0333,153.6395,153.0044,153.5913,10628.0
2022-08-23 10:20:00,159.68,159.75,159.47,159.48,11293.0,153.6491,153.7164,153.447,153.4566,11293.0
2022-08-23 10:25:00,159.42,159.47,158.64,158.82,23576.0,153.3989,153.447,152.6484,152.8216,23576.0
2022-08-23 10:30:00,158.82,159.3,158.82,159.2,8186.0,152.8216,153.2834,152.8216,153.1872,8186.0
2022-08-23 10:35:00,159.23,159.34,158.96,159.23,3638.0,153.2161,153.3219,152.9563,153.2161,3638.0
2022-08-23 10:40:00,159.22,159.23,159.05,159.23,3912.0,153.2065,153.2161,153.0429,153.2161,3912.0
2022-08-23 10:45:00,159.21,159.34,159.08,159.25,4239.0,153.1968,153.3219,153.0717,153.2353,4239.0
2022-08-23 10:50:00,159.26,159.53,159.18,159.35,4213.0,153.2449,153.5047,153.168,153.3315,4213.0
2022-08-23 10:55:00,159.34,159.34,158.68,158.71,4977.0,153.3219,153.3219,152.6869,152.7157,4977.0
2022-08-23 11:00:00,158.68,158.74,158.18,158.31,8652.0,152.6869,152.7446,152.2057,152.3308,8652.0
2022-08-23 11:05:00,158.31,158.47,158.3,158.43,9626.0,152.3308,152.4848,152.3212,152.4463,9626.0
2022-08-23 11:10:00,158.44,158.82,158.44,158.75,6183.0,152.4559,152.8216,152.4559,152.7542,6183.0
2022-08-23 11:15:00,158.78,158.89,158.63,158.74,5453.0,152.7831,152.8889,152.6387,152.7446,5453.0
2022-08-23 11:20:00,158.78,158.97,158.51,158.97,3433.0,152.7831,152.9659,152.5233,152.9659,3433.0
2022-08-23 11:25:00,158.92,158.92,158.73,158.81,3083.0,152.9178,152.9178,152.735,152.8119,3083.0
2022-08-23 11:30:00,158.74,158.79,158.63,158.67,2470.0,152.7446,152.7927,152.6387,152.6772,2470.0
2022-08-23 11:35:00,158.68,158.81,158.62,158.62,8476.0,152.6869,152.8119,152.6291,152.6291,8476.0
2022-08-23 11:40:00,158.64,158.83,158.64,158.71,3978.0,152.6484,152.8312,152.6484,152.7157,3978.0
2022-08-23 11:45:00,158.8,158.92,158.78,158.85,2247.0,152.8023,152.9178,152.7831,152.8504,2247.0
2022-08-23 11:50:00,158.79,158.82,158.62,158.62,2574.0,152.7927,152.8216,152.6291,152.6291,2574.0
2022-08-23 11:55:00,158.66,158.68,158.54,158.65,8439.0,152.6676,152.6869,152.5521,152.658,8439.0
2022-08-23 12:00:00,158.71,158.71,158.49,158.52,2692.0,152.7157,152.7157,152.504,152.5329,2692.0
2022-08-23 12:05:00,158.44,158.61,158.42,158.61,1536.0,152.4559,152.6195,152.4367,152.6195,1536.0
2022-08-23 12:10:00,158.62,158.67,158.55,158.55,1481.0,152.6291,152.6772,152.5618,152.5618,1481.0
2022-08-23 12:15:00,158.5,158.53,158.24,158.25,2775.0,152.5136,152.5425,152.2635,152.2731,2775.0
2022-08-23 12:20:00,158.33,158.33,158.01,158.01,2210.0,152.3501,152.3501,152.0422,152.0422,2210.0
2022-08-23 12:25:00,158.1,158.14,158.02,158.11,1429.0,152.1288,152.1672,152.0518,152.1384,1429.0
2022-08-23 12:30:00,158.06,158.29,158.05,158.28,3131.0,152.0903,152.3116,152.0806,152.302,3131.0
2022-08-23 12:35:00,158.37,158.52,158.33,158.52,1536.0,152.3886,152.5329,152.3501,152.5329,1536.0
2022-08-23 12:40:00,158.51,158.58,158.48,158.54,1312.0,152.5233,152.5906,152.4944,152.5521,1312.0
2022-08-23 12:45:00,158.49,158.49,158.37,158.41,1564.0,152.504,152.504,152.3886,152.427,1564.0
2022-08-23 12:50:00,158.36,158.58,158.33,158.56,9386.0,152.3789,152.5906,152.3501,152.5714,9386.0
2022-08-23 12:55:00,158.56,158.59,158.44,158.5,2103.0,152.5714,152.6002,152.4559,152.5136,2103.0
2022-08-23 13:00:00,158.47,158.52,158.41,158.47,2715.0,152.4848,152.5329,152.427,152.4848,2715.0
2022-08-23 13:05:00,158.45,158.45,158.34,158.35,2822.0,152.4655,152.4655,152.3597,152.3693,2822.0
2022-08-23 13:10:00,158.35,158.38,158.25,158.27,3456.0,152.3693,152.3982,152.2731,152.2923,3456.0
2022-08-23 13:15:00,158.28,158.48,158.28,158.37,3856.0,152.302,152.4944,152.302,152.3886,3856.0
2022-08-23 13:20:00,158.41,158.43,158.23,158.28,2580.0,152.427,152.4463,152.2538,152.302,2580.0
2022-08-23 13:25:00,158.25,158.29,158.16,158.25,5629.0,152.2731,152.3116,152.1865,152.2731,5629.0
2022-08-23 13:30:00,158.28,158.33,158.23,158.28,3204.0,152.302,152.3501,152.2538,152.302,3204.0
2022-08-23 13:35:00,158.24,158.24,157.93,157.99,8032.0,152.2635,152.2635,151.9652,152.0229,8032.0
2022-08-23 13:40:00,158.03,158.06,157.91,157.91,4009.0,152.0614,152.0903,151.9459,151.9459,4009.0
2022-08-23 13:45:00,157.88,157.88,157.67,157.67,5210.0,151.9171,151.9171,151.715,151.715,5210.0
2022-08-23 13:50:00,157.69,157.72,157.41,157.43,21010.0,151.7342,151.7631,151.4648,151.4841,21010.0
2022-08-23 13:55:00,157.41,157.56,157.34,157.37,6214.0,151.4648,151.6092,151.3975,151.4263,6214.0
2022-08-23 14:00:00,157.36,157.54,157.32,157.4,5789.0,151.4167,151.5899,151.3782,151.4552,5789.0
2022-08-23 14:05:00,157.39,157.53,157.38,157.53,2690.0,151.4456,151.5803,151.436,151.5803,2690.0
2022-08-23 14:10:00,157.6,157.75,157.52,157.72,2962.0,151.6476,151.792,151.5707,151.7631,2962.0
2022-08-23 14:15:00,157.74,157.93,157.74,157.93,3171.0,151.7824,151.9652,151.7824,151.9652,3171.0
2022-08-23 14:20:00,157.92,158.02,157.91,157.99,1970.0,151.9556,152.0518,151.9459,152.0229,1970.0
2022-08-23 14:25:00,157.98,158.03,157.96,158.03,1826.0,152.0133,152.0614,151.994,152.0614,1826.0
2022-08-23 14:30:00,158.06,158.11,157.82,157.87,4847.0,152.0903,152.1384,151.8593,151.9074,4847.0
2022-08-23 14:35:00,157.83,157.85,157.71,157.79,6698.0,151.869,151.8882,151.7535,151.8305,6698.0
2022-08-23 14:40:00,157.82,157.97,157.81,157.9,2685.0,151.8593,152.0037,151.8497,151.9363,2685.0
2022-08-23 14:45:00,157.88,157.93,157.78,157.9,4167.0,151.9171,151.9652,151.8208,151.9363,4167.0
2022-08-23 14:50:00,157.9,157.9,157.84,157.84,1603.0,151.9363,151.9363,151.8786,151.8786,1603.0
2022-08-23 14:55:00,157.84,157.94,157.8,157.94,3648.0,151.8786,151.9748,151.8401,151.9748,3648.0
2022-08-23 15:00:00,157.97,158.04,157.87,157.97,6590.0,152.0037,152.071,151.9074,152.0037,6590.0
2022-08-23 15:05:00,157.97,157.99,157.92,157.97,4710.0,152.0037,152.0229,151.9556,152.0037,4710.0
2022-08-23 15:10:00,157.99,158.02,157.82,157.82,4522.0,152.0229,152.0518,151.8593,151.8593,4522.0
2022-08-23 15:15:00,157.84,158.07,157.81,158.06,20075.0,151.8786,152.0999,151.8497,152.0903,20075.0
2022-08-23 15:20:00,158.02,158.05,157.99,158.0,4361.0,152.0518,152.0806,152.0229,152.0325,4361.0
2022-08-23 15:25:00,157.99,157.99,157.77,157.81,11476.0,152.0229,152.0229,151.8112,151.8497,11476.0
2022-08-23 15:30:00,157.81,157.81,157.64,157.78,14415.0,151.8497,151.8497,151.6861,151.8208,14415.0
2022-08-23 15:35:00,157.78,157.82,157.66,157.71,9992.0,151.8208,151.8593,151.7054,151.7535,9992.0
2022-08-23 15:40:00,157.7,157.93,157.7,157.88,11495.0,151.7439,151.9652,151.7439,151.9171,11495.0
2022-08-23 15:45:00,157.85,157.86,157.6,157.74,9225.0,151.8882,151.8978,151.6476,151.7824,9225.0
2022-08-23 15:50:00,157.72,157.72,157.41,157.57,13715.0,151.7631,151.7631,151.4648,151.6188,13715.0
2022-08-23 15:55:00,157.58,157.99,157.58,157.85,96180.0,151.6284,152.0229,151.6284,151.8882,96180.0
2022-08-24 09:30:00,157.45,158.21,157.0,157.06,44441.0,151.5033,152.2346,151.0703,151.128,44441.0
2022-08-24 09:35:00,157.1,157.81,156.94,157.65,4983.0,151.1665,151.8497,151.0126,151.6958,4983.0
2022-08-24 09:40:00,157.8,158.27,157.77,158.27,1400.0,151.8401,152.2923,151.8112,152.2923,1400.0
2022-08-24 09:45:00,158.26,158.43,158.09,158.31,8440.0,152.2827,152.4463,152.1191,152.3308,8440.0
2022-08-24 09:50:00,158.34,158.34,157.84,157.97,3877.0,152.3597,152.3597,151.8786,152.0037,3877.0
2022-08-24 09:55:00,157.87,157.93,157.71,157.81,4504.0,151.9074,151.9652,151.7535,151.8497,4504.0
2022-08-24 10:00:00,157.99,158.24,157.58,157.6,3964.0,152.0229,152.2635,151.6284,151.6476,3964.0
2022-08-24 10:05:00,157.49,157.99,157.49,157.94,4987.0,151.5418,152.0229,151.5418,151.9748,4987.0
2022-08-24 10:10:00,158.09,158.11,157.85,157.86,3426.0,152.1191,152.1384,151.8882,151.8978,3426.0
2022-08-24 10:15:00,157.97,158.37,157.97,158.37,1100.0,152.0037,152.3886,152.0037,152.3886,1100.0
2022-08-24 10:20:00,158.52,158.52,158.25,158.31,3792.0,152.5329,152.5329,152.2731,152.3308,3792.0
2022-08-24 10:25:00,158.25,158.43,158.11,158.17,11737.0,152.2731,152.4463,152.1384,152.1961,11737.0
2022-08-24 10:30:00,158.15,158.15,157.82,157.85,5498.0,152.1769,152.1769,151.8593,151.8882,5498.0
2022-08-24 10:35:00,157.87,157.88,157.55,157.69,10184.0,151.9074,151.9171,151.5995,151.7342,10184.0
2022-08-24 10:40:00,157.61,157.92,157.43,157.91,4522.0,151.6573,151.9556,151.4841,151.9459,4522.0
2022-08-24 10:45:00,157.96,157.96,157.83,157.85,1925.0,151.994,151.994,151.869,151.8882,1925.0
2022-08-24 10:50:00,157.81,157.85,157.72,157.83,2400.0,151.8497,151.8882,151.7631,151.869,2400.0
2022-08-24 10:55:00,157.78,157.88,157.73,157.77,3333.0,151.8208,151.9171,151.7727,151.8112,3333.0
2022-08-24 11:00:00,157.78,157.94,157.74,157.94,2504.0,151.8208,151.9748,151.7824,151.9748,2504.0
2022-08-24 11:05:00,157.94,158.06,157.89,157.9,3663.0,151.9748,152.0903,151.9267,151.9363,3663.0
2022-08-24 11:10:00,157.97,158.16,157.93,158.16,2442.0,152.0037,152.1865,151.9652,152.1865,2442.0
2022-08-24 11:15:00,158.21,158.48,158.21,158.41,1500.0,152.2346,152.4944,152.2346,152.427,1500.0
2022-08-24 11:20:00,158.53,158.56,158.41,158.54,3298.0,152.5425,152.5714,152.427,152.5521,3298.0
2022-08-24 11:25:00,158.58,158.58,158.33,158.33,17688.0,152.5906,152.5906,152.3501,152.3501,17688.0
2022-08-24 11:30:00,158.3,158.45,158.3,158.45,3338.0,152.3212,152.4655,152.3212,152.4655,3338.0
2022-08-24 11:35:00,158.46,158.46,158.29,158.38,1523.0,152.4752,152.4752,152.3116,152.3982,1523.0
2022-08-24 11:40:00,158.46,158.46,158.4,158.43,2263.0,152.4752,152.4752,152.4174,152.4463,2263.0
2022-08-24 11:45:00,158.43,158.5,158.39,158.41,2659.0,152.4463,152.5136,152.4078,152.427,2659.0
2022-08-24 11:50:00,158.45,158.47,158.34,158.4,3717.0,152.4655,152.4848,152.3597,152.4174,3717.0
2022-08-24 11:55:00,158.48,158.49,158.29,158.29,2210.0,152.4944,152.504,152.3116,152.3116,2210.0
2022-08-24 12:00:00,158.32,158.4,158.32,158.4,2300.0,152.3404,152.4174,152.3404,152.4174,2300.0
2022-08-24 12:05:00,158.39,158.4,158.18,158.26,24954.0,152.4078,152.4174,152.2057,152.2827,24954.0
2022-08-24 12:10:00,158.25,158.42,158.21,158.23,19663.0,152.2731,152.4367,152.2346,152.2538,19663.0
2022-08-24 12:15:00,158.26,158.4,158.1,158.4,21489.0,152.2827,152.4174,152.1288,152.4174,21489.0
2022-08-24 12:20:00,158.39,158.39,158.12,158.13,2730.0,152.4078,152.4078,152.148,152.1576,2730.0
2022-08-24 12:25:00,158.16,158.19,158.02,158.03,2554.0,152.1865,152.2154,152.0518,152.0614,2554.0
2022-08-24 12:30:00,158.0,158.05,157.92,157.97,4360.0,152.0325,152.0806,151.9556,152.0037,4360.0
2022-08-24 12:35:00,157.97,157.97,157.53,157.56,13964.0,152.0037,152.0037,151.5803,151.6092,13964.0
2022-08-24 12:40:00,157.57,157.76,157.31,157.31,17049.0,151.6188,151.8016,151.3686,151.3686,17049.0
2022-08-24 12:45:00,157.31,157.58,157.3,157.34,16301.0,151.3686,151.6284,151.359,151.3975,16301.0
2022-08-24 12:50:00,157.34,157.38,157.16,157.17,12999.0,151.3975,151.436,151.2243,151.2339,12999.0
2022-08-24 12:55:00,157.24,157.27,157.05,157.21,22335.0,151.3012,151.3301,151.1184,151.2724,22335.0
2022-08-24 13:00:00,157.2,157.29,157.18,157.19,3273.0,151.2627,151.3493,151.2435,151.2531,3273.0
2022-08-24 13:05:00,157.24,157.31,157.14,157.26,4285.0,151.3012,151.3686,151.205,151.3205,4285.0
2022-08-24 13:10:00,157.24,157.35,157.07,157.3,13683.0,151.3012,151.4071,151.1377,151.359,13683.0
2022-08-24 13:15:00,157.3,157.65,157.27,157.44,2593.0,151.359,151.6958,151.3301,151.4937,2593.0
2022-08-24 13:20:00,157.42,157.45,157.38,157.41,1300.0,151.4744,151.5033,151.436,151.4648,1300.0
2022-08-24 13:25:00,157.37,157.37,157.19,157.19,4703.0,151.4263,151.4263,151.2531,151.2531,4703.0
2022-08-24 13:30:00,157.17,157.3,157.16,157.29,2038.0,151.2339,151.359,151.2243,151.3493,2038.0
2022-08-24 13:35:00,157.37,157.5,157.35,157.5,2474.0,151.4263,151.5514,151.4071,151.5514,2474.0
2022-08-24 13:40:00,157.47,157.56,157.44,157.52,1500.0,151.5226,151.6092,151.4937,151.5707,1500.0
2022-08-24 13:45:00,157.57,157.65,157.49,157.56,3415.0,151.6188,151.6958,151.5418,151.6092,3415.0
2022-08-24 13:50:00,157.61,157.66,157.56,157.6,1746.0,151.6573,151.7054,151.6092,151.6476,1746.0
2022-08-24 13:55:00,157.6,157.66,157.58,157.63,1902.0,151.6476,151.7054,151.6284,151.6765,1902.0
2022-08-24 14:00:00,157.63,157.72,157.59,157.69,1815.0,151.6765,151.7631,151.638,151.7342,1815.0
2022-08-24 14:05:00,157.66,157.89,157.65,157.89,1849.0,151.7054,151.9267,151.6958,151.9267,1849.0
2022-08-24 14:10:00,157.84,157.87,157.77,157.85,3323.0,151.8786,151.9074,151.8112,151.8882,3323.0
2022-08-24 14:15:00,157.85,157.94,157.82,157.89,4273.0,151.8882,151.9748,151.8593,151.9267,4273.0
2022-08-24 14:20:00,157.86,157.86,157.62,157.69,4374.0,151.8978,151.8978,151.6669,151.7342,4374.0
2022-08-24 14:25:00,157.69,157.76,157.68,157.73,1230.0,151.7342,151.8016,151.7246,151.7727,1230.0
2022-08-24 14:30:00,157.76,157.76,157.62,157.62,1900.0,151.8016,151.8016,151.6669,151.6669,1900.0
2022-08-24 14:35:00,157.62,157.71,157.59,157.67,2516.0,151.6669,151.7535,151.638,151.715,2516.0
2022-08-24 14:40:00,157.68,157.7,157.63,157.68,2208.0,151.7246,151.7439,151.6765,151.7246,2208.0
2022-08-24 14:45:00,157.68,157.69,157.53,157.63,10293.0,151.7246,151.7342,151.5803,151.6765,10293.0
2022-08-24 14:50:00,157.62,157.76,157.52,157.76,5501.0,151.6669,151.8016,151.5707,151.8016,5501.0
2022-08-24 14:55:00,157.73,157.78,157.69,157.78,3094.0,151.7727,151.8208,151.7342,151.8208,3094.0
2022-08-24 15:00:00,157.72,157.81,157.72,157.78,3909.0,151.7631,151.8497,151.7631,151.8208,3909.0
2022-08-24 15:05:00,157.78,157.99,157.78,157.97,2650.0,151.8208,152.0229,151.8208,152.0037,2650.0
2022-08-24 15:10:00,157.98,158.09,157.98,158.09,2782.0,152.0133,152.1191,152.0133,152.1191,2782.0
2022-08-24 15:15:00,158.09,158.11,157.97,158.05,8951.0,152.1191,152.1384,152.0037,152.0806,8951.0
2022-08-24 15:20:00,158.05,158.05,157.98,158.03,5470.0,152.0806,152.0806,152.0133,152.0614,5470.0
2022-08-24 15:25:00,158.01,158.01,157.9,157.98,4123.0,152.0422,152.0422,151.9363,152.0133,4123.0
2022-08-24 15:30:00,158.02,158.02,157.96,158.02,3205.0,152.0518,152.0518,151.994,152.0518,3205.0
2022-08-24 15:35:00,158.03,158.28,158.0,158.28,12704.0,152.0614,152.302,152.0325,152.302,12704.0
2022-08-24 15:40:00,158.29,158.46,158.26,158.46,6468.0,152.3116,152.4752,152.2827,152.4752,6468.0
2022-08-24 15:45:00,158.47,158.47,158.24,158.27,7450.0,152.4848,152.4848,152.2635,152.2923,7450.0
2022-08-24 15:50:00,158.26,158.36,158.1,158.27,14458.0,152.2827,152.3789,152.1288,152.2923,14458.0
2022-08-24 15:55:00,158.26,158.27,158.03,158.11,50025.0,152.2827,152.2923,152.0614,152.1384,50025.0
2022-08-25 09:30:00,159.2,159.32,159.08,159.32,7719.0,153.1872,153.3027,153.0717,153.3027,7719.0
2022-08-25 09:35:00,158.87,158.98,158.42,158.68,5136.0,152.8697,152.9755,152.4367,152.6869,5136.0
2022-08-25 09:40:00,158.75,158.99,158.56,158.99,6754.0,152.7542,152.9851,152.5714,152.9851,6754.0
2022-08-25 09:45:00,159.02,159.22,158.92,159.22,7339.0,153.014,153.2065,152.9178,153.2065,7339.0
2022-08-25 09:50:00,159.22,159.7,159.16,159.7,5771.0,153.2065,153.6683,153.1487,153.6683,5771.0
2022-08-25 09:55:00,159.83,160.4,159.83,160.21,5423.0,153.7934,154.3419,153.7934,154.1591,5423.0
2022-08-25 10:00:00,160.35,160.35,159.81,159.81,16451.0,154.2938,154.2938,153.7742,153.7742,16451.0
2022-08-25 10:05:00,159.84,160.08,159.73,159.81,9841.0,153.803,154.034,153.6972,153.7742,9841.0
2022-08-25 10:10:00,159.84,160.11,159.73,160.11,4333.0,153.803,154.0628,153.6972,154.0628,4333.0
2022-08-25 10:15:00,160.09,160.09,159.82,159.82,2000.0,154.0436,154.0436,153.7838,153.7838,2000.0
2022-08-25 10:20:00,159.93,160.19,159.85,160.19,2808.0,153.8896,154.1398,153.8127,154.1398,2808.0
2022-08-25 10:25:00,160.21,160.36,160.18,160.25,3193.0,154.1591,154.3034,154.1302,154.1976,3193.0
2022-08-25 10:30:00,160.28,160.51,160.24,160.34,5657.0,154.2264,154.4477,154.1879,154.2842,5657.0
2022-08-25 10:35:00,160.37,160.45,160.34,160.43,3652.0,154.313,154.39,154.2842,154.3708,3652.0
2022-08-25 10:40:00,160.47,160.6,160.47,160.6,734.0,154.4092,154.5343,154.4092,154.5343,734.0
2022-08-25 10:45:00,160.67,160.78,160.61,160.78,7140.0,154.6017,154.7075,154.544,154.7075,7140.0
2022-08-25 10:50:00,160.84,160.84,160.67,160.79,6271.0,154.7653,154.7653,154.6017,154.7172,6271.0
2022-08-25 10:55:00,160.79,160.87,160.68,160.77,10410.0,154.7172,154.7941,154.6113,154.6979,10410.0
2022-08-25 11:00:00,160.63,160.67,160.51,160.52,4400.0,154.5632,154.6017,154.4477,154.4574,4400.0
2022-08-25 11:05:00,160.51,160.51,160.31,160.38,6055.0,154.4477,154.4477,154.2553,154.3226,6055.0
2022-08-25 11:10:00,160.34,160.39,160.07,160.07,10229.0,154.2842,154.3323,154.0244,154.0244,10229.0
2022-08-25 11:15:00,159.98,159.99,159.75,159.89,2580.0,153.9378,153.9474,153.7164,153.8512,2580.0
2022-08-25 11:20:00,159.82,159.92,159.51,159.51,2335.0,153.7838,153.88,153.4855,153.4855,2335.0
2022-08-25 11:25:00,159.62,159.73,159.53,159.64,1974.0,153.5913,153.6972,153.5047,153.6106,1974.0
2022-08-25 11:30:00,159.75,159.91,159.68,159.7,3646.0,153.7164,153.8704,153.6491,153.6683,3646.0
2022-08-25 11:35:00,159.7,160.0,159.69,160.0,2513.0,153.6683,153.957,153.6587,153.957,2513.0
2022-08-25 11:40:00,159.93,160.0,159.86,159.89,4587.0,153.8896,153.957,153.8223,153.8512,4587.0
2022-08-25 11:45:00,159.83,159.83,159.62,159.63,1804.0,153.7934,153.7934,153.5913,153.601,1804.0
2022-08-25 11:50:00,159.64,159.66,159.36,159.36,3527.0,153.6106,153.6298,153.3412,153.3412,3527.0
2022-08-25 11:55:00,159.41,159.54,159.41,159.54,2200.0,153.3893,153.5144,153.3893,153.5144,2200.0
2022-08-25 12:00:00,159.59,159.59,159.43,159.5,1607.0,153.5625,153.5625,153.4085,153.4759,1607.0
2022-08-25 12:05:00,159.47,159.6,159.25,159.33,6270.0,153.447,153.5721,153.2353,153.3123,6270.0
2022-08-25 12:10:00,159.32,159.4,159.01,159.02,3048.0,153.3027,153.3797,153.0044,153.014,3048.0
2022-08-25 12:15:00,159.1,159.24,159.06,159.24,3320.0,153.091,153.2257,153.0525,153.2257,3320.0
2022-08-25 12:20:00,159.19,159.27,159.17,159.25,3529.0,153.1776,153.2546,153.1583,153.2353,3529.0
2022-08-25 12:25:00,159.23,159.26,159.12,159.23,5272.0,153.2161,153.2449,153.1102,153.2161,5272.0
2022-08-25 12:30:00,159.26,159.36,159.09,159.29,3066.0,153.2449,153.3412,153.0814,153.2738,3066.0
2022-08-25 12:35:00,159.39,159.4,159.26,159.31,1304.0,153.37,153.3797,153.2449,153.2931,1304.0
2022-08-25 12:40:00,159.23,159.25,159.04,159.04,2203.0,153.2161,153.2353,153.0333,153.0333,2203.0
2022-08-25 12:45:00,159.05,159.05,158.81,158.83,2022.0,153.0429,153.0429,152.8119,152.8312,2022.0
2022-08-25 12:50:00,158.9,158.96,158.9,158.93,800.0,152.8985,152.9563,152.8985,152.9274,800.0
2022-08-25 12:55:00,159.05,159.19,159.05,159.14,5314.0,153.0429,153.1776,153.0429,153.1295,5314.0
2022-08-25 13:00:00,159.2,159.22,159.08,159.2,11659.0,153.1872,153.2065,153.0717,153.1872,11659.0
2022-08-25 13:05:00,159.12,159.17,158.95,158.95,5268.0,153.1102,153.1583,152.9467,152.9467,5268.0
2022-08-25 13:10:00,158.97,159.02,158.89,159.0,4119.0,152.9659,153.014,152.8889,152.9948,4119.0
2022-08-25 13:15:00,158.98,159.47,158.98,159.42,9511.0,152.9755,153.447,152.9755,153.3989,9511.0
2022-08-25 13:20:00,159.44,159.69,159.37,159.67,6136.0,153.4181,153.6587,153.3508,153.6395,6136.0
2022-08-25 13:25:00,159.72,159.91,159.64,159.84,14782.0,153.6876,153.8704,153.6106,153.803,14782.0
2022-08-25 13:30:00,159.86,160.05,159.71,159.99,6006.0,153.8223,154.0051,153.6779,153.9474,6006.0
2022-08-25 13:35:00,159.99,160.08,159.85,160.06,7032.0,153.9474,154.034,153.8127,154.0147,7032.0
2022-08-25 13:40:00,160.08,160.26,160.08,160.26,9344.0,154.034,154.2072,154.034,154.2072,9344.0
2022-08-25 13:45:00,160.28,160.42,160.23,160.41,7566.0,154.2264,154.3611,154.1783,154.3515,7566.0
2022-08-25 13:50:00,160.43,160.56,160.33,160.55,17539.0,154.3708,154.4958,154.2745,154.4862,17539.0
2022-08-25 13:55:00,160.56,160.6,160.4,160.55,8181.0,154.4958,154.5343,154.3419,154.4862,8181.0
2022-08-25 14:00:00,160.5,160.5,160.08,160.08,9669.0,154.4381,154.4381,154.034,154.034,9669.0
2022-08-25 14:05:00,160.14,160.25,160.07,160.16,4920.0,154.0917,154.1976,154.0244,154.111,4920.0
2022-08-25 14:10:00,160.19,160.3,160.19,160.25,5687.0,154.1398,154.2457,154.1398,154.1976,5687.0
2022-08-25 14:15:00,160.29,160.39,160.19,160.23,5936.0,154.236,154.3323,154.1398,154.1783,5936.0
2022-08-25 14:20:00,160.23,160.28,160.19,160.26,4148.0,154.1783,154.2264,154.1398,154.2072,4148.0
2022-08-25 14:25:00,160.25,160.28,160.14,160.15,9261.0,154.1976,154.2264,154.0917,154.1013,9261.0
2022-08-25 14:30:00,160.19,160.21,160.1,160.12,5683.0,154.1398,154.1591,154.0532,154.0725,5683.0
2022-08-25 14:35:00,160.14,160.15,159.95,160.0,3350.0,154.0917,154.1013,153.9089,153.957,3350.0
2022-08-25 14:40:00,159.98,160.0,159.85,159.85,13589.0,153.9378,153.957,153.8127,153.8127,13589.0
2022-08-25 14:45:00,159.87,159.9,159.69,159.89,22197.0,153.8319,153.8608,153.6587,153.8512,22197.0
2022-08-25 14:50:00,159.89,159.89,159.65,159.68,15917.0,153.8512,153.8512,153.6202,153.6491,15917.0
2022-08-25 14:55:00,159.68,159.87,159.52,159.86,27748.0,153.6491,153.8319,153.4951,153.8223,27748.0
2022-08-25 15:00:00,159.84,159.84,159.65,159.75,7964.0,153.803,153.803,153.6202,153.7164,7964.0
2022-08-25 15:05:00,159.77,159.87,159.7,159.75,6612.0,153.7357,153.8319,153.6683,153.7164,6612.0
2022-08-25 15:10:00,159.75,159.77,159.7,159.76,7399.0,153.7164,153.7357,153.6683,153.7261,7399.0
2022-08-25 15:15:00,159.79,159.9,159.69,159.9,5614.0,153.7549,153.8608,153.6587,153.8608,5614.0
2022-08-25 15:20:00,159.94,160.1,159.94,160.05,7351.0,153.8993,154.0532,153.8993,154.0051,7351.0
2022-08-25 15:25:00,160.06,160.13,159.99,160.0,9482.0,154.0147,154.0821,153.9474,153.957,9482.0
2022-08-25 15:30:00,159.97,160.07,159.9,160.07,14745.0,153.9281,154.0244,153.8608,154.0244,14745.0
2022-08-25 15:35:00,160.09,160.39,160.07,160.35,7814.0,154.0436,154.3323,154.0244,154.2938,7814.0
2022-08-25 15:40:00,160.34,160.73,160.27,160.73,12509.0,154.2842,154.6594,154.2168,154.6594,12509.0
2022-08-25 15:45:00,160.7,160.82,160.61,160.82,9363.0,154.6306,154.746,154.544,154.746,9363.0
2022-08-25 15:50:00,160.96,160.96,160.62,160.84,22285.0,154.8807,154.8807,154.5536,154.7653,22285.0
2022-08-25 15:55:00,160.82,161.3,160.8,161.26,75249.0,154.746,155.2079,154.7268,155.1694,75249.0
2022-08-26 09:30:00,161.61,162.11,161.18,161.84,12217.0,155.5062,155.9873,155.0924,155.7275,12217.0
2022-08-26 09:35:00,161.5,161.55,160.84,160.87,3629.0,155.4003,155.4485,154.7653,154.7941,3629.0
2022-08-26 09:40:00,160.86,161.24,160.61,161.04,12981.0,154.7845,155.1502,154.544,154.9577,12981.0
2022-08-26 09:45:00,161.03,161.49,160.83,161.29,2510.0,154.9481,155.3907,154.7556,155.1983,2510.0
2022-08-26 09:50:00,161.28,161.3,160.96,161.28,3000.0,155.1887,155.2079,154.8807,155.1887,3000.0
2022-08-26 09:55:00,161.25,161.46,161.24,161.46,4487.0,155.1598,155.3619,155.1502,155.3619,4487.0
2022-08-26 10:00:00,161.38,161.38,159.55,159.67,19033.0,155.2849,155.2849,153.524,153.6395,19033.0
2022-08-26 10:05:00,159.49,161.11,159.35,161.03,14333.0,153.4663,155.0251,153.3315,154.9481,14333.0
2022-08-26 10:10:00,161.33,161.51,160.5,160.62,5485.0,155.2368,155.41,154.4381,154.5536,5485.0
2022-08-26 10:15:00,160.62,160.92,160.39,160.92,13599.0,154.5536,154.8422,154.3323,154.8422,13599.0
2022-08-26 10:20:00,160.9,160.9,160.08,160.1,17355.0,154.823,154.823,154.034,154.0532,17355.0
2022-08-26 10:25:00,160.09,160.17,159.38,159.44,7224.0,154.0436,154.1206,153.3604,153.4181,7224.0
2022-08-26 10:30:00,159.37,159.37,158.74,159.11,7712.0,153.3508,153.3508,152.7446,153.1006,7712.0
2022-08-26 10:35:00,159.03,159.06,158.74,158.78,5786.0,153.0236,153.0525,152.7446,152.7831,5786.0
2022-08-26 10:40:00,158.81,159.22,158.81,158.92,8354.0,152.8119,153.2065,152.8119,152.9178,8354.0
2022-08-26 10:45:00,158.93,159.22,158.79,159.22,6678.0,152.9274,153.2065,152.7927,153.2065,6678.0
2022-08-26 10:50:00,159.16,159.16,158.91,158.95,5309.0,153.1487,153.1487,152.9082,152.9467,5309.0
2022-08-26 10:55:00,158.99,158.99,158.71,158.82,6592.0,152.9851,152.9851,152.7157,152.8216,6592.0
2022-08-26 11:00:00,158.8,158.8,158.27,158.28,7742.0,152.8023,152.8023,152.2923,152.302,7742.0
2022-08-26 11:05:00,158.27,158.41,158.06,158.27,5327.0,152.2923,152.427,152.0903,152.2923,5327.0
2022-08-26 11:10:00,158.32,158.41,158.22,158.35,5431.0,152.3404,152.427,152.2442,152.3693,5431.0
2022-08-26 11:15:00,158.44,158.44,158.04,158.11,3678.0,152.4559,152.4559,152.071,152.1384,3678.0
2022-08-26 11:20:00,158.15,158.39,157.9,158.38,4628.0,152.1769,152.4078,151.9363,152.3982,4628.0
2022-08-26 11:25:00,158.32,158.55,158.14,158.44,4129.0,152.3404,152.5618,152.1672,152.4559,4129.0
2022-08-26 11:30:00,158.49,158.65,158.45,158.65,3742.0,152.504,152.658,152.4655,152.658,3742.0
2022-08-26 11:35:00,158.68,158.79,158.52,158.64,4030.0,152.6869,152.7927,152.5329,152.6484,4030.0
2022-08-26 11:40:00,158.57,158.57,158.39,158.46,6481.0,152.581,152.581,152.4078,152.4752,6481.0
2022-08-26 11:45:00,158.52,158.75,158.5,158.72,2220.0,152.5329,152.7542,152.5136,152.7253,2220.0
2022-08-26 11:50:00,158.71,158.83,158.58,158.83,1474.0,152.7157,152.8312,152.5906,152.8312,1474.0
2022-08-26 11:55:00,158.79,158.81,158.55,158.67,3383.0,152.7927,152.8119,152.5618,152.6772,3383.0
2022-08-26 12:00:00,158.62,158.62,157.95,157.96,4161.0,152.6291,152.6291,151.9844,151.994,4161.0
2022-08-26 12:05:00,157.91,158.24,157.91,158.19,4231.0,151.9459,152.2635,151.9459,152.2154,4231.0
2022-08-26 12:10:00,158.15,158.25,158.04,158.25,4401.0,152.1769,152.2731,152.071,152.2731,4401.0
2022-08-26 12:15:00,158.16,158.27,157.97,157.99,33606.0,152.1865,152.2923,152.0037,152.0229,33606.0
2022-08-26 12:20:00,157.87,158.03,157.59,157.68,22493.0,151.9074,152.0614,151.638,151.7246,22493.0
2022-08-26 12:25:00,157.72,157.91,157.71,157.75,8522.0,151.7631,151.9459,151.7535,151.792,8522.0
2022-08-26 12:30:00,157.74,157.76,157.52,157.62,7717.0,151.7824,151.8016,151.5707,151.6669,7717.0
2022-08-26 12:35:00,157.6,157.7,157.4,157.46,4432.0,151.6476,151.7439,151.4552,151.5129,4432.0
2022-08-26 12:40:00,157.5,157.73,157.5,157.59,3314.0,151.5514,151.7727,151.5514,151.638,3314.0
2022-08-26 12:45:00,157.5,157.68,157.45,157.65,1700.0,151.5514,151.7246,151.5033,151.6958,1700.0
2022-08-26 12:50:00,157.6,157.62,157.24,157.28,2427.0,151.6476,151.6669,151.3012,151.3397,2427.0
2022-08-26 12:55:00,157.35,157.8,157.35,157.79,5620.0,151.4071,151.8401,151.4071,151.8305,5620.0
2022-08-26 13:00:00,157.75,157.94,157.66,157.82,8148.0,151.792,151.9748,151.7054,151.8593,8148.0
2022-08-26 13:05:00,157.82,157.92,157.71,157.72,9305.0,151.8593,151.9556,151.7535,151.7631,9305.0
2022-08-26 13:10:00,157.71,157.9,157.6,157.7,31443.0,151.7535,151.9363,151.6476,151.7439,31443.0
2022-08-26 13:15:00,157.7,157.7,157.38,157.5,13886.0,151.7439,151.7439,151.436,151.5514,13886.0
2022-08-26 13:20:00,157.55,157.56,157.49,157.56,1181.0,151.5995,151.6092,151.5418,151.6092,1181.0
2022-08-26 13:25:00,157.65,157.75,157.59,157.64,3544.0,151.6958,151.792,151.638,151.6861,3544.0
2022-08-26 13:30:00,157.59,157.59,157.4,157.45,3670.0,151.638,151.638,151.4552,151.5033,3670.0
2022-08-26 13:35:00,157.51,157.59,157.36,157.44,3900.0,151.561,151.638,151.4167,151.4937,3900.0
2022-08-26 13:40:00,157.47,157.47,157.16,157.19,4994.0,151.5226,151.5226,151.2243,151.2531,4994.0
2022-08-26 13:45:00,157.15,157.15,156.88,157.12,6430.0,151.2146,151.2146,150.9548,151.1858,6430.0
2022-08-26 13:50:00,157.14,157.17,157.02,157.17,2523.0,151.205,151.2339,151.0895,151.2339,2523.0
2022-08-26 13:55:00,157.23,157.23,157.11,157.21,3541.0,151.2916,151.2916,151.1761,151.2724,3541.0
2022-08-26 14:00:00,157.31,157.38,157.2,157.3,3904.0,151.3686,151.436,151.2627,151.359,3904.0
2022-08-26 14:05:00,157.32,157.36,157.11,157.19,2800.0,151.3782,151.4167,151.1761,151.2531,2800.0
2022-08-26 14:10:00,157.2,157.23,157.05,157.15,5407.0,151.2627,151.2916,151.1184,151.2146,5407.0
2022-08-26 14:15:00,157.13,157.15,156.89,156.91,2842.0,151.1954,151.2146,150.9645,150.9837,2842.0
2022-08-26 14:20:00,156.94,157.03,156.91,156.92,3075.0,151.0126,151.0992,150.9837,150.9933,3075.0
2022-08-26 14:25:00,156.89,157.05,156.88,156.95,2930.0,150.9645,151.1184,150.9548,151.0222,2930.0
2022-08-26 14:30:00,156.89,157.12,156.89,157.01,6408.0,150.9645,151.1858,150.9645,151.0799,6408.0
2022-08-26 14:35:00,157.05,157.06,156.84,156.9,3456.0,151.1184,151.128,150.9163,150.9741,3456.0
2022-08-26 14:40:00,156.88,156.88,156.74,156.74,2600.0,150.9548,150.9548,150.8201,150.8201,2600.0
2022-08-26 14:45:00,156.74,156.84,156.64,156.66,3721.0,150.8201,150.9163,150.7239,150.7431,3721.0
2022-08-26 14:50:00,156.64,156.64,156.21,156.3,11546.0,150.7239,150.7239,150.3101,150.3967,11546.0
2022-08-26 14:55:00,156.34,156.34,155.92,156.0,7905.0,150.4352,150.4352,150.0311,150.1081,7905.0
2022-08-26 15:00:00,155.99,156.24,155.99,156.19,3772.0,150.0984,150.339,150.0984,150.2909,3772.0
2022-08-26 15:05:00,156.25,156.25,155.94,156.01,3027.0,150.3486,150.3486,150.0503,150.1177,3027.0
2022-08-26 15:10:00,156.0,156.03,155.89,156.03,4285.0,150.1081,150.1369,150.0022,150.1369,4285.0
2022-08-26 15:15:00,156.03,156.14,155.95,156.11,18141.0,150.1369,150.2428,150.06,150.2139,18141.0
2022-08-26 15:20:00,156.09,156.24,156.03,156.2,6019.0,150.1947,150.339,150.1369,150.3005,6019.0
2022-08-26 15:25:00,156.24,156.41,156.09,156.32,5231.0,150.339,150.5026,150.1947,150.416,5231.0
2022-08-26 15:30:00,156.4,156.44,156.26,156.27,6582.0,150.493,150.5315,150.3583,150.3679,6582.0
2022-08-26 15:35:00,156.25,156.25,155.92,156.14,6713.0,150.3486,150.3486,150.0311,150.2428,6713.0
2022-08-26 15:40:00,156.08,156.08,155.69,155.75,5167.0,150.185,150.185,149.8098,149.8675,5167.0
2022-08-26 15:45:00,155.77,155.91,155.64,155.74,12071.0,149.8868,150.0215,149.7617,149.8579,12071.0
2022-08-26 15:50:00,155.72,155.82,155.39,155.4,24184.0,149.8386,149.9349,149.5211,149.5307,24184.0
2022-08-26 15:55:00,155.4,155.89,155.4,155.62,65502.0,149.5307,150.0022,149.5307,149.7424,65502.0
2022-08-29 09:30:00,154.2,154.34,153.85,154.3,13909.0,148.3761,148.5108,148.0393,148.4723,13909.0
2022-08-29 09:35:00,154.34,154.87,154.1,154.11,5325.0,148.5108,149.0207,148.2798,148.2895,5325.0
2022-08-29 09:40:00,154.23,154.53,154.01,154.15,3288.0,148.4049,148.6936,148.1932,148.3279,3288.0
2022-08-29 09:45:00,154.13,154.77,153.93,154.77,7573.0,148.3087,148.9245,148.1163,148.9245,7573.0
2022-08-29 09:50:00,154.71,155.29,154.64,155.23,8618.0,148.8668,149.4249,148.7994,149.3672,8618.0
2022-08-29 09:55:00,155.28,155.54,155.04,155.05,15282.0,149.4153,149.6654,149.1843,149.194,15282.0
2022-08-29 10:00:00,155.08,155.23,154.67,154.74,35311.0,149.2228,149.3672,148.8283,148.8957,35311.0
2022-08-29 10:05:00,154.75,155.12,154.39,155.06,33562.0,148.9053,149.2613,148.5589,149.2036,33562.0
2022-08-29 10:10:00,155.09,155.29,154.99,155.15,4495.0,149.2324,149.4249,149.1362,149.2902,4495.0
2022-08-29 10:15:00,155.16,155.94,155.16,155.65,21266.0,149.2998,150.0503,149.2998,149.7713,21266.0
2022-08-29 10:20:00,155.66,156.01,155.57,156.0,5446.0,149.7809,150.1177,149.6943,150.1081,5446.0
2022-08-29 10:25:00,156.0,156.12,155.7,155.7,15078.0,150.1081,150.2235,149.8194,149.8194,15078.0
2022-08-29 10:30:00,155.71,155.93,155.54,155.66,7446.0,149.829,150.0407,149.6654,149.7809,7446.0
2022-08-29 10:35:00,155.64,155.68,155.34,155.44,5505.0,149.7617,149.8002,149.473,149.5692,5505.0
2022-08-29 10:40:00,155.35,155.6,155.29,155.59,7294.0,149.4826,149.7232,149.4249,149.7136,7294.0
2022-08-29 10:45:00,155.6,155.63,155.47,155.55,3313.0,149.7232,149.752,149.5981,149.6751,3313.0
2022-08-29 10:50:00,155.64,155.68,155.37,155.46,9905.0,149.7617,149.8002,149.5019,149.5885,9905.0
2022-08-29 10:55:00,155.45,155.58,155.39,155.46,6087.0,149.5788,149.7039,149.5211,149.5885,6087.0
2022-08-29 11:00:00,155.42,155.8,155.38,155.69,3738.0,149.55,149.9156,149.5115,149.8098,3738.0
2022-08-29 11:05:00,155.69,155.69,155.22,155.34,5780.0,149.8098,149.8098,149.3575,149.473,5780.0
2022-08-29 11:10:00,155.52,155.6,155.38,155.53,5351.0,149.6462,149.7232,149.5115,149.6558,5351.0
2022-08-29 11:15:00,155.53,155.81,155.52,155.78,5503.0,149.6558,149.9252,149.6462,149.8964,5503.0
2022-08-29 11:20:00,155.83,156.11,155.77,156.03,4712.0,149.9445,150.2139,149.8868,150.1369,4712.0
2022-08-29 11:25:00,156.01,156.1,155.9,156.0,13869.0,150.1177,150.2043,150.0118,150.1081,13869.0
2022-08-29 11:30:00,155.99,156.45,155.93,156.45,8430.0,150.0984,150.5411,150.0407,150.5411,8430.0
2022-08-29 11:35:00,156.26,156.52,156.09,156.09,3897.0,150.3583,150.6084,150.1947,150.1947,3897.0
2022-08-29 11:40:00,156.1,156.13,155.79,155.79,8325.0,150.2043,150.2332,149.906,149.906,8325.0
2022-08-29 11:45:00,155.77,156.25,155.77,156.25,3225.0,149.8868,150.3486,149.8868,150.3486,3225.0
2022-08-29 11:50:00,156.25,156.25,156.02,156.25,1500.0,150.3486,150.3486,150.1273,150.3486,1500.0
2022-08-29 11:55:00,156.28,156.38,156.27,156.37,3353.0,150.3775,150.4737,150.3679,150.4641,3353.0
2022-08-29 12:00:00,156.42,156.54,156.38,156.5,3128.0,150.5122,150.6277,150.4737,150.5892,3128.0
2022-08-29 12:05:00,156.56,156.78,156.56,156.66,10226.0,150.6469,150.8586,150.6469,150.7431,10226.0
2022-08-29 12:10:00,156.67,156.67,156.53,156.57,6515.0,150.7528,150.7528,150.6181,150.6565,6515.0
2022-08-29 12:15:00,156.6,156.7,156.56,156.56,4850.0,150.6854,150.7816,150.6469,150.6469,4850.0
2022-08-29 12:20:00,156.51,156.63,156.41,156.42,4799.0,150.5988,150.7143,150.5026,150.5122,4799.0
2022-08-29 12:25:00,156.41,156.54,156.36,156.41,4123.0,150.5026,150.6277,150.4545,150.5026,4123.0
2022-08-29 12:30:00,156.42,156.58,156.36,156.49,7505.0,150.5122,150.6662,150.4545,150.5796,7505.0
2022-08-29 12:35:00,156.42,156.55,156.38,156.53,4783.0,150.5122,150.6373,150.4737,150.6181,4783.0
2022-08-29 12:40:00,156.53,156.68,156.46,156.68,7647.0,150.6181,150.7624,150.5507,150.7624,7647.0
2022-08-29 12:45:00,156.69,156.91,156.57,156.91,6722.0,150.772,150.9837,150.6565,150.9837,6722.0
2022-08-29 12:50:00,156.92,157.1,156.91,157.04,3120.0,150.9933,151.1665,150.9837,151.1088,3120.0
2022-08-29 12:55:00,157.01,157.04,156.91,157.0,6123.0,151.0799,151.1088,150.9837,151.0703,6123.0
2022-08-29 13:00:00,157.0,157.06,156.89,156.92,6187.0,151.0703,151.128,150.9645,150.9933,6187.0
2022-08-29 13:05:00,156.9,157.01,156.89,157.0,4226.0,150.9741,151.0799,150.9645,151.0703,4226.0
2022-08-29 13:10:00,156.98,157.04,156.75,156.81,12301.0,151.0511,151.1088,150.8297,150.8875,12301.0
2022-08-29 13:15:00,156.82,156.96,156.57,156.57,31565.0,150.8971,151.0318,150.6565,150.6565,31565.0
2022-08-29 13:20:00,156.6,156.64,156.52,156.58,7440.0,150.6854,150.7239,150.6084,150.6662,7440.0
2022-08-29 13:25:00,156.58,156.84,156.5,156.78,16911.0,150.6662,150.9163,150.5892,150.8586,16911.0
2022-08-29 13:30:00,156.78,156.87,156.74,156.86,11921.0,150.8586,150.9452,150.8201,150.9356,11921.0
2022-08-29 13:35:00,156.82,156.95,156.82,156.87,4521.0,150.8971,151.0222,150.8971,150.9452,4521.0
2022-08-29 13:40:00,156.89,157.22,156.83,157.1,5439.0,150.9645,151.282,150.9067,151.1665,5439.0
2022-08-29 13:45:00,157.09,157.17,156.9,156.96,9310.0,151.1569,151.2339,150.9741,151.0318,9310.0
2022-08-29 13:50:00,156.9,157.03,156.89,157.01,6632.0,150.9741,151.0992,150.9645,151.0799,6632.0
2022-08-29 13:55:00,156.98,157.07,156.94,157.0,8085.0,151.0511,151.1377,151.0126,151.0703,8085.0
2022-08-29 14:00:00,157.0,157.0,156.86,156.9,5037.0,151.0703,151.0703,150.9356,150.9741,5037.0
2022-08-29 14:05:00,156.88,156.9,156.82,156.84,12958.0,150.9548,150.9741,150.8971,150.9163,12958.0
2022-08-29 14:10:00,156.8,156.87,156.61,156.77,29239.0,150.8779,150.9452,150.695,150.849,29239.0
2022-08-29 14:15:00,156.77,156.77,156.43,156.44,54860.0,150.849,150.849,150.5218,150.5315,54860.0
2022-08-29 14:20:00,156.44,156.58,156.43,156.54,8172.0,150.5315,150.6662,150.5218,150.6277,8172.0
2022-08-29 14:25:00,156.58,156.82,156.58,156.79,4651.0,150.6662,150.8971,150.6662,150.8682,4651.0
2022-08-29 14:30:00,156.75,157.01,156.74,156.97,8638.0,150.8297,151.0799,150.8201,151.0414,8638.0
2022-08-29 14:35:00,157.0,157.09,156.91,156.98,6559.0,151.0703,151.1569,150.9837,151.0511,6559.0
2022-08-29 14:40:00,157.0,157.1,156.97,157.03,4173.0,151.0703,151.1665,151.0414,151.0992,4173.0
2022-08-29 14:45:00,157.0,157.09,156.94,156.98,5743.0,151.0703,151.1569,151.0126,151.0511,5743.0
2022-08-29 14:50:00,156.95,157.01,156.93,156.98,9288.0,151.0222,151.0799,151.0029,151.0511,9288.0
2022-08-29 14:55:00,156.96,157.01,156.71,157.01,12603.0,151.0318,151.0799,150.7913,151.0799,12603.0
2022-08-29 15:00:00,157.03,157.22,156.97,157.04,5998.0,151.0992,151.282,151.0414,151.1088,5998.0
2022-08-29 15:05:00,157.02,157.07,156.9,157.05,9076.0,151.0895,151.1377,150.9741,151.1184,9076.0
2022-08-29 15:10:00,157.07,157.07,156.89,157.01,7499.0,151.1377,151.1377,150.9645,151.0799,7499.0
2022-08-29 15:15:00,156.99,157.11,156.94,157.03,8785.0,151.0607,151.1761,151.0126,151.0992,8785.0
2022-08-29 15:20:00,157.0,157.07,156.96,156.99,10002.0,151.0703,151.1377,151.0318,151.0607,10002.0
2022-08-29 15:25:00,156.97,156.99,156.84,156.86,15098.0,151.0414,151.0607,150.9163,150.9356,15098.0
2022-08-29 15:30:00,156.86,157.23,156.78,157.15,29058.0,150.9356,151.2916,150.8586,151.2146,29058.0
2022-08-29 15:35:00,157.14,157.14,156.91,156.92,6949.0,151.205,151.205,150.9837,150.9933,6949.0
2022-08-29 15:40:00,156.91,156.91,156.69,156.77,8896.0,150.9837,150.9837,150.772,150.849,8896.0
2022-08-29 15:45:00,156.7,156.73,156.36,156.42,10012.0,150.7816,150.8105,150.4545,150.5122,10012.0
2022-08-29 15:50:00,156.45,156.46,156.06,156.22,23609.0,150.5411,150.5507,150.1658,150.3198,23609.0
2022-08-29 15:55:00,156.18,156.3,155.81,155.9,73664.0,150.2813,150.3967,149.9252,150.0118,73664.0
2022-08-30 09:30:00,157.01,157.01,156.5,156.83,9471.0,151.0799,151.0799,150.5892,150.9067,9471.0
2022-08-30 09:35:00,156.7,157.05,156.08,156.27,4155.0,150.7816,151.1184,150.185,150.3679,4155.0
2022-08-30 09:40:00,156.01,156.49,155.83,155.83,7017.0,150.1177,150.5796,149.9445,149.9445,7017.0
2022-08-30 09:45:00,155.85,155.93,155.41,155.59,3684.0,149.9637,150.0407,149.5404,149.7136,3684.0
2022-08-30 09:50:00,155.44,155.73,155.29,155.65,10405.0,149.5692,149.8483,149.4249,149.7713,10405.0
2022-08-30 09:55:00,155.66,155.78,155.46,155.55,2987.0,149.7809,149.8964,149.5885,149.6751,2987.0
2022-08-30 10:00:00,155.55,155.69,155.29,155.32,3905.0,149.6751,149.8098,149.4249,149.4538,3905.0
2022-08-30 10:05:00,155.24,155.24,154.43,154.72,5670.0,149.3768,149.3768,148.5974,148.8764,5670.0
2022-08-30 10:10:00,154.77,154.84,154.19,154.79,9474.0,148.9245,148.9919,148.3664,148.9438,9474.0
2022-08-30 10:15:00,154.84,155.11,154.84,155.11,4650.0,148.9919,149.2517,148.9919,149.2517,4650.0
2022-08-30 10:20:00,155.21,155.3,154.72,154.72,3649.0,149.3479,149.4345,148.8764,148.8764,3649.0
2022-08-30 10:25:00,154.7,154.98,154.68,154.87,8580.0,148.8572,149.1266,148.8379,149.0207,8580.0
2022-08-30 10:30:00,154.84,154.84,154.13,154.19,5398.0,148.9919,148.9919,148.3087,148.3664,5398.0
2022-08-30 10:35:00,154.05,154.12,153.81,154.05,5704.0,148.2317,148.2991,148.0008,148.2317,5704.0
2022-08-30 10:40:00,154.03,154.24,154.0,154.19,9708.0,148.2125,148.4145,148.1836,148.3664,9708.0
2022-08-30 10:45:00,154.16,154.16,153.78,153.83,8775.0,148.3376,148.3376,147.9719,148.02,8775.0
2022-08-30 10:50:00,153.83,154.32,153.78,154.23,35902.0,148.02,148.4915,147.9719,148.4049,35902.0
2022-08-30 10:55:00,154.23,154.59,154.23,154.59,6259.0,148.4049,148.7513,148.4049,148.7513,6259.0
2022-08-30 11:00:00,154.54,154.88,154.54,154.75,7384.0,148.7032,149.0304,148.7032,148.9053,7384.0
2022-08-30 11:05:00,154.82,155.1,154.69,154.85,10573.0,148.9726,149.2421,148.8475,149.0015,10573.0
2022-08-30 11:10:00,154.92,154.92,154.7,154.7,42033.0,149.0689,149.0689,148.8572,148.8572,42033.0
2022-08-30 11:15:00,154.37,154.61,154.16,154.61,14842.0,148.5396,148.7706,148.3376,148.7706,14842.0
2022-08-30 11:20:00,154.61,154.88,154.42,154.68,25542.0,148.7706,149.0304,148.5877,148.8379,25542.0
2022-08-30 11:25:00,154.52,154.66,154.15,154.19,9234.0,148.684,148.8187,148.3279,148.3664,9234.0
2022-08-30 11:30:00,154.23,154.55,154.12,154.49,33263.0,148.4049,148.7128,148.2991,148.6551,33263.0
2022-08-30 11:35:00,154.48,154.48,153.99,154.09,3490.0,148.6455,148.6455,148.174,148.2702,3490.0
2022-08-30 11:40:00,154.06,154.29,153.93,154.15,6004.0,148.2413,148.4627,148.1163,148.3279,6004.0
2022-08-30 11:45:00,154.1,154.3,154.0,154.09,8760.0,148.2798,148.4723,148.1836,148.2702,8760.0
2022-08-30 11:50:00,154.09,154.66,154.09,154.66,7186.0,148.2702,148.8187,148.2702,148.8187,7186.0
2022-08-30 11:55:00,154.66,154.82,154.55,154.66,4501.0,148.8187,148.9726,148.7128,148.8187,4501.0
2022-08-30 12:00:00,154.62,154.85,154.45,154.45,12330.0,148.7802,149.0015,148.6166,148.6166,12330.0
2022-08-30 12:05:00,154.47,154.67,154.41,154.62,26980.0,148.6359,148.8283,148.5781,148.7802,26980.0
2022-08-30 12:10:00,154.55,155.02,154.55,155.0,33380.0,148.7128,149.1651,148.7128,149.1458,33380.0
2022-08-30 12:15:00,155.0,155.27,154.84,154.9,45209.0,149.1458,149.4056,148.9919,149.0496,45209.0
2022-08-30 12:20:00,154.99,155.13,154.73,154.78,3104.0,149.1362,149.2709,148.886,148.9341,3104.0
2022-08-30 12:25:00,154.79,154.82,154.48,154.82,6553.0,148.9438,148.9726,148.6455,148.9726,6553.0
2022-08-30 12:30:00,154.82,154.83,154.35,154.38,3769.0,148.9726,148.9823,148.5204,148.5493,3769.0
2022-08-30 12:35:00,154.38,154.64,154.37,154.64,3500.0,148.5493,148.7994,148.5396,148.7994,3500.0
2022-08-30 12:40:00,154.66,154.67,154.49,154.58,5429.0,148.8187,148.8283,148.6551,148.7417,5429.0
2022-08-30 12:45:00,154.58,154.88,154.49,154.83,11501.0,148.7417,149.0304,148.6551,148.9823,11501.0
2022-08-30 12:50:00,154.89,154.96,154.69,154.81,2893.0,149.04,149.1074,148.8475,148.963,2893.0
2022-08-30 12:55:00,154.79,154.99,154.76,154.85,10671.0,148.9438,149.1362,148.9149,149.0015,10671.0
2022-08-30 13:00:00,154.88,154.97,154.76,154.9,5052.0,149.0304,149.117,148.9149,149.0496,5052.0
2022-08-30 13:05:00,154.87,155.03,154.81,154.89,6622.0,149.0207,149.1747,148.963,149.04,6622.0
2022-08-30 13:10:00,154.94,155.02,154.36,154.45,6113.0,149.0881,149.1651,148.53,148.6166,6113.0
2022-08-30 13:15:00,154.33,154.45,154.19,154.19,2196.0,148.5011,148.6166,148.3664,148.3664,2196.0
2022-08-30 13:20:00,154.09,154.23,154.01,154.07,2238.0,148.2702,148.4049,148.1932,148.251,2238.0
2022-08-30 13:25:00,154.12,154.2,153.92,154.13,3479.0,148.2991,148.3761,148.1066,148.3087,3479.0
2022-08-30 13:30:00,154.16,154.6,154.14,154.36,11485.0,148.3376,148.7609,148.3183,148.53,11485.0
2022-08-30 13:35:00,154.3,154.35,154.12,154.34,4877.0,148.4723,148.5204,148.2991,148.5108,4877.0
2022-08-30 13:40:00,154.43,154.43,154.03,154.05,3551.0,148.5974,148.5974,148.2125,148.2317,3551.0
2022-08-30 13:45:00,153.99,154.4,153.94,154.31,6812.0,148.174,148.5685,148.1259,148.4819,6812.0
2022-08-30 13:50:00,154.34,154.62,154.34,154.52,3933.0,148.5108,148.7802,148.5108,148.684,3933.0
2022-08-30 13:55:00,154.55,154.7,154.48,154.68,3136.0,148.7128,148.8572,148.6455,148.8379,3136.0
2022-08-30 14:00:00,154.62,154.86,154.46,154.77,11678.0,148.7802,149.0111,148.6262,148.9245,11678.0
2022-08-30 14:05:00,154.81,155.02,154.75,154.96,9245.0,148.963,149.1651,148.9053,149.1074,9245.0
2022-08-30 14:10:00,154.92,155.08,154.92,154.99,5801.0,149.0689,149.2228,149.0689,149.1362,5801.0
2022-08-30 14:15:00,155.09,155.18,154.98,155.0,3233.0,149.2324,149.319,149.1266,149.1458,3233.0
2022-08-30 14:20:00,154.99,155.07,154.89,155.02,4227.0,149.1362,149.2132,149.04,149.1651,4227.0
2022-08-30 14:25:00,154.98,154.98,154.68,154.75,2659.0,149.1266,149.1266,148.8379,148.9053,2659.0
2022-08-30 14:30:00,154.84,155.07,154.84,154.99,3513.0,148.9919,149.2132,148.9919,149.1362,3513.0
2022-08-30 14:35:00,154.97,155.07,154.91,154.99,1805.0,149.117,149.2132,149.0592,149.1362,1805.0
2022-08-30 14:40:00,155.1,155.1,154.7,154.79,2605.0,149.2421,149.2421,148.8572,148.9438,2605.0
2022-08-30 14:45:00,154.75,154.82,154.7,154.81,1891.0,148.9053,148.9726,148.8572,148.963,1891.0
2022-08-30 14:50:00,154.83,154.91,154.7,154.84,2489.0,148.9823,149.0592,148.8572,148.9919,2489.0
2022-08-30 14:55:00,154.88,155.04,154.76,154.9,4789.0,149.0304,149.1843,148.9149,149.0496,4789.0
2022-08-30 15:00:00,154.89,155.23,154.86,155.03,4791.0,149.04,149.3672,149.0111,149.1747,4791.0
2022-08-30 15:05:00,155.13,155.43,155.12,155.39,3030.0,149.2709,149.5596,149.2613,149.5211,3030.0
2022-08-30 15:10:00,155.48,155.68,155.46,155.54,7451.0,149.6077,149.8002,149.5885,149.6654,7451.0
2022-08-30 15:15:00,155.59,155.64,155.45,155.64,4712.0,149.7136,149.7617,149.5788,149.7617,4712.0
2022-08-30 15:20:00,155.54,155.61,155.34,155.61,2350.0,149.6654,149.7328,149.473,149.7328,2350.0
2022-08-30 15:25:00,155.58,155.59,155.26,155.35,3735.0,149.7039,149.7136,149.396,149.4826,3735.0
2022-08-30 15:30:00,155.26,155.28,154.83,154.97,7081.0,149.396,149.4153,148.9823,149.117,7081.0
2022-08-30 15:35:00,154.97,155.07,154.88,155.01,5676.0,149.117,149.2132,149.0304,149.1555,5676.0
2022-08-30 15:40:00,155.0,155.17,154.96,155.09,5700.0,149.1458,149.3094,149.1074,149.2324,5700.0
2022-08-30 15:45:00,155.07,155.08,154.56,154.62,10114.0,149.2132,149.2228,148.7225,148.7802,10114.0
2022-08-30 15:50:00,154.64,154.79,154.31,154.4,18774.0,148.7994,148.9438,148.4819,148.5685,18774.0
2022-08-30 15:55:00,154.45,154.97,154.41,154.8,44830.0,148.6166,149.117,148.5781,148.9534,44830.0
2022-08-31 09:30:00,155.95,157.28,155.95,156.12,13954.0,150.06,151.3397,150.06,150.2235,13954.0
2022-08-31 09:35:00,156.12,156.64,155.87,156.17,11017.0,150.2235,150.7239,149.983,150.2717,11017.0
2022-08-31 09:40:00,156.18,156.79,155.98,156.59,5716.0,150.2813,150.8682,150.0888,150.6758,5716.0
2022-08-31 09:45:00,156.7,156.78,156.42,156.5,6109.0,150.7816,150.8586,150.5122,150.5892,6109.0
2022-08-31 09:50:00,156.53,156.54,155.89,156.12,7877.0,150.6181,150.6277,150.0022,150.2235,7877.0
2022-08-31 09:55:00,156.03,156.25,155.76,155.77,11355.0,150.1369,150.3486,149.8771,149.8868,11355.0
2022-08-31 10:00:00,155.85,156.03,155.78,155.84,37773.0,149.9637,150.1369,149.8964,149.9541,37773.0
2022-08-31 10:05:00,155.83,155.9,155.37,155.44,26647.0,149.9445,150.0118,149.5019,149.5692,26647.0
2022-08-31 10:10:00,155.37,155.57,155.15,155.15,28414.0,149.5019,149.6943,149.2902,149.2902,28414.0
2022-08-31 10:15:00,155.19,155.36,154.98,155.36,8348.0,149.3287,149.4922,149.1266,149.4922,8348.0
2022-08-31 10:20:00,155.23,155.42,154.75,154.84,6849.0,149.3672,149.55,148.9053,148.9919,6849.0
2022-08-31 10:25:00,154.8,155.34,154.73,154.99,13085.0,148.9534,149.473,148.886,149.1362,13085.0
2022-08-31 10:30:00,154.99,155.18,154.96,155.12,7517.0,149.1362,149.319,149.1074,149.2613,7517.0
2022-08-31 10:35:00,155.16,155.52,155.15,155.15,19252.0,149.2998,149.6462,149.2902,149.2902,19252.0
2022-08-31 10:40:00,155.15,155.6,155.11,155.6,9528.0,149.2902,149.7232,149.2517,149.7232,9528.0
2022-08-31 10:45:00,155.67,155.88,155.66,155.87,21537.0,149.7905,149.9926,149.7809,149.983,21537.0
2022-08-31 10:50:00,155.87,156.05,155.3,155.5,8985.0,149.983,150.1562,149.4345,149.627,8985.0
2022-08-31 10:55:00,155.47,155.67,155.33,155.44,12236.0,149.5981,149.7905,149.4634,149.5692,12236.0
2022-08-31 11:00:00,155.41,155.46,154.96,155.03,9208.0,149.5404,149.5885,149.1074,149.1747,9208.0
2022-08-31 11:05:00,155.0,155.01,154.69,154.88,13297.0,149.1458,149.1555,148.8475,149.0304,13297.0
2022-08-31 11:10:00,154.85,154.85,154.49,154.52,11259.0,149.0015,149.0015,148.6551,148.684,11259.0
2022-08-31 11:15:00,154.5,154.71,154.48,154.68,6209.0,148.6647,148.8668,148.6455,148.8379,6209.0
2022-08-31 11:20:00,154.7,155.03,154.7,155.0,13978.0,148.8572,149.1747,148.8572,149.1458,13978.0
2022-08-31 11:25:00,154.99,155.14,154.81,154.86,5820.0,149.1362,149.2806,148.963,149.0111,5820.0
2022-08-31 11:30:00,154.78,154.93,154.56,154.84,8783.0,148.9341,149.0785,148.7225,148.9919,8783.0
2022-08-31 11:35:00,154.82,155.23,154.82,155.12,4300.0,148.9726,149.3672,148.9726,149.2613,4300.0
2022-08-31 11:40:00,155.13,155.31,155.03,155.31,6334.0,149.2709,149.4441,149.1747,149.4441,6334.0
2022-08-31 11:45:00,155.35,155.37,155.21,155.21,4082.0,149.4826,149.5019,149.3479,149.3479,4082.0
2022-08-31 11:50:00,155.31,155.39,155.26,155.28,6955.0,149.4441,149.5211,149.396,149.4153,6955.0
2022-08-31 11:55:00,155.32,155.54,155.29,155.49,4612.0,149.4538,149.6654,149.4249,149.6173,4612.0
2022-08-31 12:00:00,155.54,155.72,155.49,155.7,2100.0,149.6654,149.8386,149.6173,149.8194,2100.0
2022-08-31 12:05:00,155.72,155.72,155.48,155.62,4043.0,149.8386,149.8386,149.6077,149.7424,4043.0
2022-08-31 12:10:00,155.59,155.64,155.35,155.38,6197.0,149.7136,149.7617,149.4826,149.5115,6197.0
2022-08-31 12:15:00,155.34,155.51,155.28,155.28,6850.0,149.473,149.6366,149.4153,149.4153,6850.0
2022-08-31 12:20:00,155.36,155.52,155.34,155.34,6994.0,149.4922,149.6462,149.473,149.473,6994.0
2022-08-31 12:25:00,155.37,155.44,155.25,155.31,4113.0,149.5019,149.5692,149.3864,149.4441,4113.0
2022-08-31 12:30:00,155.3,155.51,155.3,155.4,4367.0,149.4345,149.6366,149.4345,149.5307,4367.0
2022-08-31 12:35:00,155.44,155.48,155.09,155.23,5901.0,149.5692,149.6077,149.2324,149.3672,5901.0
2022-08-31 12:40:00,155.19,155.37,155.07,155.32,6339.0,149.3287,149.5019,149.2132,149.4538,6339.0
2022-08-31 12:45:00,155.26,155.34,155.26,155.32,3615.0,149.396,149.473,149.396,149.4538,3615.0
2022-08-31 12:50:00,155.33,155.39,155.26,155.3,5006.0,149.4634,149.5211,149.396,149.4345,5006.0
2022-08-31 12:55:00,155.3,155.45,155.23,155.45,4698.0,149.4345,149.5788,149.3672,149.5788,4698.0
2022-08-31 13:00:00,155.42,155.42,155.18,155.25,6024.0,149.55,149.55,149.319,149.3864,6024.0
2022-08-31 13:05:00,155.26,155.43,155.23,155.4,4334.0,149.396,149.5596,149.3672,149.5307,4334.0
2022-08-31 13:10:00,155.44,155.49,155.35,155.35,6152.0,149.5692,149.6173,149.4826,149.4826,6152.0
2022-08-31 13:15:00,155.25,155.28,155.15,155.15,5952.0,149.3864,149.4153,149.2902,149.2902,5952.0
2022-08-31 13:20:00,155.2,155.25,154.83,154.91,6567.0,149.3383,149.3864,148.9823,149.0592,6567.0
2022-08-31 13:25:00,154.92,154.95,154.73,154.94,5305.0,149.0689,149.0977,148.886,149.0881,5305.0
2022-08-31 13:30:00,154.93,154.98,154.81,154.94,3663.0,149.0785,149.1266,148.963,149.0881,3663.0
2022-08-31 13:35:00,154.87,154.89,154.6,154.6,4844.0,149.0207,149.04,148.7609,148.7609,4844.0
2022-08-31 13:40:00,154.51,154.59,154.45,154.59,5227.0,148.6743,148.7513,148.6166,148.7513,5227.0
2022-08-31 13:45:00,154.59,154.6,154.46,154.47,6312.0,148.7513,148.7609,148.6262,148.6359,6312.0
2022-08-31 13:50:00,154.46,154.65,154.46,154.65,5206.0,148.6262,148.8091,148.6262,148.8091,5206.0
2022-08-31 13:55:00,154.61,154.76,154.59,154.71,4084.0,148.7706,148.9149,148.7513,148.8668,4084.0
2022-08-31 14:00:00,154.67,154.71,154.4,154.4,5181.0,148.8283,148.8668,148.5685,148.5685,5181.0
2022-08-31 14:05:00,154.38,154.74,154.38,154.73,5692.0,148.5493,148.8957,148.5493,148.886,5692.0
2022-08-31 14:10:00,154.78,154.83,154.66,154.83,6639.0,148.9341,148.9823,148.8187,148.9823,6639.0
2022-08-31 14:15:00,154.84,154.88,154.77,154.78,7393.0,148.9919,149.0304,148.9245,148.9341,7393.0
2022-08-31 14:20:00,154.75,154.8,154.62,154.64,6360.0,148.9053,148.9534,148.7802,148.7994,6360.0
2022-08-31 14:25:00,154.66,154.77,154.64,154.69,5123.0,148.8187,148.9245,148.7994,148.8475,5123.0
2022-08-31 14:30:00,154.58,154.61,154.21,154.3,6224.0,148.7417,148.7706,148.3857,148.4723,6224.0
2022-08-31 14:35:00,154.25,154.4,154.22,154.34,9081.0,148.4242,148.5685,148.3953,148.5108,9081.0
2022-08-31 14:40:00,154.34,154.42,154.1,154.1,6264.0,148.5108,148.5877,148.2798,148.2798,6264.0
2022-08-31 14:45:00,154.09,154.37,154.06,154.28,6150.0,148.2702,148.5396,148.2413,148.453,6150.0
2022-08-31 14:50:00,154.26,154.48,154.24,154.48,6269.0,148.4338,148.6455,148.4145,148.6455,6269.0
2022-08-31 14:55:00,154.5,154.5,154.18,154.39,8163.0,148.6647,148.6647,148.3568,148.5589,8163.0
2022-08-31 15:00:00,154.38,154.64,154.3,154.61,9130.0,148.5493,148.7994,148.4723,148.7706,9130.0
2022-08-31 15:05:00,154.63,154.89,154.58,154.75,9034.0,148.7898,149.04,148.7417,148.9053,9034.0
2022-08-31 15:10:00,154.75,154.95,154.66,154.82,11849.0,148.9053,149.0977,148.8187,148.9726,11849.0
2022-08-31 15:15:00,154.83,155.12,154.82,154.91,12062.0,148.9823,149.2613,148.9726,149.0592,12062.0
2022-08-31 15:20:00,154.88,154.88,154.56,154.56,10700.0,149.0304,149.0304,148.7225,148.7225,10700.0
2022-08-31 15:25:00,154.6,154.6,154.31,154.31,8842.0,148.7609,148.7609,148.4819,148.4819,8842.0
2022-08-31 15:30:00,154.29,154.37,154.16,154.22,8029.0,148.4627,148.5396,148.3376,148.3953,8029.0
2022-08-31 15:35:00,154.2,154.47,154.06,154.4,12341.0,148.3761,148.6359,148.2413,148.5685,12341.0
2022-08-31 15:40:00,154.44,154.7,154.3,154.66,11458.0,148.607,148.8572,148.4723,148.8187,11458.0
2022-08-31 15:45:00,154.68,154.82,154.57,154.74,19036.0,148.8379,148.9726,148.7321,148.8957,19036.0
2022-08-31 15:50:00,154.76,154.76,154.48,154.51,36263.0,148.9149,148.9149,148.6455,148.6743,36263.0
2022-08-31 15:55:00,154.48,154.92,154.03,154.07,98519.0,148.6455,149.0689,148.2125,148.251,98519.0
2022-09-01 09:30:00,153.62,154.26,152.52,153.85,13149.0,148.4495,149.068,147.3865,148.6718,13149.0
2022-09-01 09:35:00,153.69,154.62,153.69,154.42,1986.0,148.5171,149.4158,148.5171,149.2226,1986.0
2022-09-01 09:40:00,154.57,154.72,154.21,154.28,10972.0,149.3675,149.5125,149.0196,149.0873,10972.0
2022-09-01 09:45:00,154.28,154.72,154.22,154.7,7539.0,149.0873,149.5125,149.0293,149.4931,7539.0
2022-09-01 09:50:00,154.59,154.94,154.46,154.94,5188.0,149.3869,149.7251,149.2612,149.7251,5188.0
2022-09-01 09:55:00,154.84,155.13,154.6,154.92,5908.0,149.6284,149.9087,149.3965,149.7057,5908.0
2022-09-01 10:00:00,154.99,154.99,154.57,154.69,2656.0,149.7734,149.7734,149.3675,149.4835,2656.0
2022-09-01 10:05:00,154.58,155.12,154.58,155.12,2037.0,149.3772,149.899,149.3772,149.899,2037.0
2022-09-01 10:10:00,155.05,155.05,154.54,154.54,7619.0,149.8314,149.8314,149.3385,149.3385,7619.0
2022-09-01 10:15:00,154.4,154.4,153.96,154.25,11612.0,149.2032,149.2032,148.7781,149.0583,11612.0
2022-09-01 10:20:00,154.24,154.54,154.24,154.53,7034.0,149.0486,149.3385,149.0486,149.3289,7034.0
2022-09-01 10:25:00,154.53,154.83,154.46,154.83,5797.0,149.3289,149.6188,149.2612,149.6188,5797.0
2022-09-01 10:30:00,154.74,154.74,154.27,154.27,6467.0,149.5318,149.5318,149.0776,149.0776,6467.0
2022-09-01 10:35:00,154.27,154.42,153.92,153.93,2466.0,149.0776,149.2226,148.7394,148.7491,2466.0
2022-09-01 10:40:00,153.88,153.98,153.77,153.78,2770.0,148.7007,148.7974,148.5945,148.6041,2770.0
2022-09-01 10:45:00,153.65,153.83,153.23,153.47,13913.0,148.4785,148.6524,148.0726,148.3045,13913.0
2022-09-01 10:50:00,153.48,153.83,153.46,153.58,1505.0,148.3142,148.6524,148.2949,148.4108,1505.0
2022-09-01 10:55:00,153.48,153.67,153.43,153.53,3341.0,148.3142,148.4978,148.2659,148.3625,3341.0
2022-09-01 11:00:00,153.52,153.54,153.17,153.22,2135.0,148.3529,148.3722,148.0146,148.063,2135.0
2022-09-01 11:05:00,153.31,153.95,153.31,153.95,4205.0,148.1499,148.7684,148.1499,148.7684,4205.0
2022-09-01 11:10:00,154.03,154.35,154.03,154.2,6343.0,148.8457,149.1549,148.8457,149.01,6343.0
2022-09-01 11:15:00,154.21,154.36,154.21,154.35,2170.0,149.0196,149.1646,149.0196,149.1549,2170.0
2022-09-01 11:20:00,154.37,154.45,154.18,154.21,15263.0,149.1743,149.2516,148.9907,149.0196,15263.0
2022-09-01 11:25:00,154.35,154.39,154.1,154.11,1988.0,149.1549,149.1936,148.9133,148.923,1988.0
2022-09-01 11:30:00,154.18,154.58,154.18,154.5,3845.0,148.9907,149.3772,148.9907,149.2999,3845.0
2022-09-01 11:35:00,154.59,154.88,154.58,154.74,3003.0,149.3869,149.6671,149.3772,149.5318,3003.0
2022-09-01 11:40:00,154.74,154.74,154.3,154.32,2384.0,149.5318,149.5318,149.1066,149.1259,2384.0
2022-09-01 11:45:00,154.34,154.62,154.25,154.61,3984.0,149.1453,149.4158,149.0583,149.4062,3984.0
2022-09-01 11:50:00,154.66,154.66,154.2,154.35,17488.0,149.4545,149.4545,149.01,149.1549,17488.0
2022-09-01 11:55:00,154.34,154.39,154.22,154.39,2789.0,149.1453,149.1936,149.0293,149.1936,2789.0
2022-09-01 12:00:00,154.47,154.56,154.39,154.44,3943.0,149.2709,149.3579,149.1936,149.2419,3943.0
2022-09-01 12:05:00,154.36,154.41,154.22,154.41,2874.0,149.1646,149.2129,149.0293,149.2129,2874.0
2022-09-01 12:10:00,154.33,154.39,154.15,154.39,1640.0,149.1356,149.1936,148.9617,149.1936,1640.0
2022-09-01 12:15:00,154.39,154.43,154.34,154.34,4178.0,149.1936,149.2322,149.1453,149.1453,4178.0
2022-09-01 12:20:00,154.36,154.36,154.17,154.26,1819.0,149.1646,149.1646,148.981,149.068,1819.0
2022-09-01 12:25:00,154.25,154.4,154.25,154.29,2381.0,149.0583,149.2032,149.0583,149.0969,2381.0
2022-09-01 12:30:00,154.26,154.34,154.24,154.25,1543.0,149.068,149.1453,149.0486,149.0583,1543.0
2022-09-01 12:35:00,154.39,154.39,154.17,154.21,1831.0,149.1936,149.1936,148.981,149.0196,1831.0
2022-09-01 12:40:00,154.22,154.33,154.12,154.29,3929.0,149.0293,149.1356,148.9327,149.0969,3929.0
2022-09-01 12:45:00,154.26,154.31,154.14,154.3,2363.0,149.068,149.1163,148.952,149.1066,2363.0
2022-09-01 12:50:00,154.26,154.26,154.12,154.13,2337.0,149.068,149.068,148.9327,148.9423,2337.0
2022-09-01 12:55:00,154.14,154.25,153.99,154.25,2441.0,148.952,149.0583,148.807,149.0583,2441.0
2022-09-01 13:00:00,154.28,154.41,154.21,154.4,3861.0,149.0873,149.2129,149.0196,149.2032,3861.0
2022-09-01 13:05:00,154.44,154.52,154.33,154.47,3642.0,149.2419,149.3192,149.1356,149.2709,3642.0
2022-09-01 13:10:00,154.59,154.89,154.56,154.89,2178.0,149.3869,149.6768,149.3579,149.6768,2178.0
2022-09-01 13:15:00,155.02,155.06,154.96,155.04,3747.0,149.8024,149.841,149.7444,149.8217,3747.0
2022-09-01 13:20:00,155.02,155.34,155.02,155.32,4265.0,149.8024,150.1116,149.8024,150.0923,4265.0
2022-09-01 13:25:00,155.33,155.4,155.28,155.38,5474.0,150.1019,150.1696,150.0536,150.1503,5474.0
2022-09-01 13:30:00,155.4,155.6,155.25,155.48,21157.0,150.1696,150.3629,150.0246,150.2469,21157.0
2022-09-01 13:35:00,155.51,155.51,155.26,155.34,4315.0,150.2759,150.2759,150.0343,150.1116,4315.0
2022-09-01 13:40:00,155.36,155.38,155.01,155.05,3136.0,150.1309,150.1503,149.7927,149.8314,3136.0
2022-09-01 13:45:00,155.04,155.41,155.01,155.41,21011.0,149.8217,150.1793,149.7927,150.1793,21011.0
2022-09-01 13:50:00,155.43,155.5,155.39,155.45,4060.0,150.1986,150.2662,150.1599,150.2179,4060.0
2022-09-01 13:55:00,155.44,155.65,155.44,155.59,4937.0,150.2082,150.4112,150.2082,150.3532,4937.0
2022-09-01 14:00:00,155.64,155.77,155.53,155.76,5875.0,150.4015,150.5271,150.2952,150.5175,5875.0
2022-09-01 14:05:00,155.84,155.93,155.61,155.75,7627.0,150.5948,150.6818,150.3725,150.5078,7627.0
2022-09-01 14:10:00,155.76,155.84,155.65,155.81,7673.0,150.5175,150.5948,150.4112,150.5658,7673.0
2022-09-01 14:15:00,155.85,155.92,155.8,155.89,5508.0,150.6044,150.6721,150.5561,150.6431,5508.0
2022-09-01 14:20:00,155.89,156.23,155.86,156.15,15572.0,150.6431,150.9717,150.6141,150.8943,15572.0
2022-09-01 14:25:00,156.17,156.46,156.16,156.38,10048.0,150.9137,151.1939,150.904,151.1166,10048.0
2022-09-01 14:30:00,156.4,156.66,156.4,156.61,13037.0,151.1359,151.3872,151.1359,151.3389,13037.0
2022-09-01 14:35:00,156.59,156.7,156.13,156.14,12956.0,151.3195,151.4258,150.875,150.8847,12956.0
2022-09-01 14:40:00,156.23,156.37,156.07,156.07,3801.0,150.9717,151.1069,150.817,150.817,3801.0
2022-09-01 14:45:00,156.11,156.22,155.87,155.92,4840.0,150.8557,150.962,150.6238,150.6721,4840.0
2022-09-01 14:50:00,155.96,156.24,155.92,156.24,3740.0,150.7107,150.9813,150.6721,150.9813,3740.0
2022-09-01 14:55:00,156.22,156.44,156.13,156.39,18257.0,150.962,151.1746,150.875,151.1263,18257.0
2022-09-01 15:00:00,156.36,156.65,156.36,156.39,29032.0,151.0973,151.3775,151.0973,151.1263,29032.0
2022-09-01 15:05:00,156.4,156.91,156.4,156.91,9884.0,151.1359,151.6288,151.1359,151.6288,9884.0
2022-09-01 15:10:00,156.96,157.02,156.78,156.96,24446.0,151.6771,151.7351,151.5031,151.6771,24446.0
2022-09-01 15:15:00,156.96,157.02,156.58,156.58,26956.0,151.6771,151.7351,151.3099,151.3099,26956.0
2022-09-01 15:20:00,156.62,156.62,156.21,156.28,13112.0,151.3485,151.3485,150.9523,151.02,13112.0
2022-09-01 15:25:00,156.28,156.28,156.1,156.18,8778.0,151.02,151.02,150.846,150.9233,8778.0
2022-09-01 15:30:00,156.18,156.3,156.16,156.16,13918.0,150.9233,151.0393,150.904,150.904,13918.0
2022-09-01 15:35:00,156.11,156.35,156.07,156.3,6662.0,150.8557,151.0876,150.817,151.0393,6662.0
2022-09-01 15:40:00,156.19,156.21,156.06,156.07,6150.0,150.933,150.9523,150.8074,150.817,6150.0
2022-09-01 15:45:00,156.06,156.18,155.86,155.86,9990.0,150.8074,150.9233,150.6141,150.6141,9990.0
2022-09-01 15:50:00,155.9,156.26,155.81,156.21,27258.0,150.6528,151.0006,150.5658,150.9523,27258.0
2022-09-01 15:55:00,156.2,156.94,156.17,156.82,81106.0,150.9427,151.6578,150.9137,151.5418,81106.0
2022-09-02 09:30:00,159.09,159.39,158.36,158.63,22190.0,153.7354,154.0253,153.03,153.2909,22190.0
2022-09-02 09:35:00,158.56,158.64,158.26,158.36,12435.0,153.2232,153.3005,152.9333,153.03,12435.0
2022-09-02 09:40:00,158.35,158.38,157.91,158.0,10333.0,153.0203,153.0493,152.5951,152.6821,10333.0
2022-09-02 09:45:00,158.06,158.79,158.06,158.74,8998.0,152.7401,153.4455,152.7401,153.3972,8998.0
2022-09-02 09:50:00,158.73,158.8,158.09,158.24,22421.0,153.3875,153.4552,152.7691,152.914,22421.0
2022-09-02 09:55:00,158.29,158.45,157.93,158.28,6751.0,152.9623,153.1169,152.6144,152.9527,6751.0
2022-09-02 10:00:00,158.36,158.46,157.39,157.41,5585.0,153.03,153.1266,152.0926,152.1119,5585.0
2022-09-02 10:05:00,157.47,157.86,157.42,157.7,9253.0,152.1699,152.5468,152.1216,152.3922,9253.0
2022-09-02 10:10:00,157.93,158.22,157.92,157.95,3738.0,152.6144,152.8947,152.6048,152.6338,3738.0
2022-09-02 10:15:00,158.1,158.29,158.0,158.0,4264.0,152.7787,152.9623,152.6821,152.6821,4264.0
2022-09-02 10:20:00,158.02,158.22,157.87,158.13,3566.0,152.7014,152.8947,152.5565,152.8077,3566.0
2022-09-02 10:25:00,158.05,158.57,158.05,158.57,18806.0,152.7304,153.2329,152.7304,153.2329,18806.0
2022-09-02 10:30:00,158.52,158.68,158.45,158.47,6472.0,153.1846,153.3392,153.1169,153.1363,6472.0
2022-09-02 10:35:00,158.5,158.76,158.37,158.63,4555.0,153.1653,153.4165,153.0396,153.2909,4555.0
2022-09-02 10:40:00,158.67,158.85,158.63,158.8,3850.0,153.3295,153.5035,153.2909,153.4552,3850.0
2022-09-02 10:45:00,158.83,158.84,158.55,158.65,5257.0,153.4841,153.4938,153.2136,153.3102,5257.0
2022-09-02 10:50:00,158.74,158.9,158.62,158.8,4110.0,153.3972,153.5518,153.2812,153.4552,4110.0
2022-09-02 10:55:00,158.73,158.78,158.46,158.52,4918.0,153.3875,153.4358,153.1266,153.1846,4918.0
2022-09-02 11:00:00,158.57,158.99,158.54,158.95,3462.0,153.2329,153.6388,153.2039,153.6001,3462.0
2022-09-02 11:05:00,158.91,159.01,158.79,158.79,5406.0,153.5615,153.6581,153.4455,153.4455,5406.0
2022-09-02 11:10:00,158.8,158.88,158.7,158.88,4884.0,153.4552,153.5325,153.3585,153.5325,4884.0
2022-09-02 11:15:00,158.85,158.95,158.74,158.95,4310.0,153.5035,153.6001,153.3972,153.6001,4310.0
2022-09-02 11:20:00,159.01,159.03,158.9,158.93,4008.0,153.6581,153.6774,153.5518,153.5808,4008.0
2022-09-02 11:25:00,158.79,158.92,158.75,158.84,6060.0,153.4455,153.5711,153.4068,153.4938,6060.0
2022-09-02 11:30:00,158.88,159.07,158.86,159.06,3576.0,153.5325,153.7161,153.5131,153.7064,3576.0
2022-09-02 11:35:00,159.07,159.24,159.03,159.24,2205.0,153.7161,153.8803,153.6774,153.8803,2205.0
2022-09-02 11:40:00,159.22,159.22,158.84,159.04,3835.0,153.861,153.861,153.4938,153.6871,3835.0
2022-09-02 11:45:00,159.06,159.27,159.06,159.11,2522.0,153.7064,153.9093,153.7064,153.7547,2522.0
2022-09-02 11:50:00,159.13,159.16,159.0,159.06,3175.0,153.774,153.803,153.6484,153.7064,3175.0
2022-09-02 11:55:00,159.08,159.2,159.02,159.06,2100.0,153.7257,153.8417,153.6677,153.7064,2100.0
2022-09-02 12:00:00,159.1,159.24,158.91,158.91,6354.0,153.7451,153.8803,153.5615,153.5615,6354.0
2022-09-02 12:05:00,158.91,159.0,158.9,158.92,3077.0,153.5615,153.6484,153.5518,153.5711,3077.0
2022-09-02 12:10:00,158.92,158.92,158.75,158.86,4785.0,153.5711,153.5711,153.4068,153.5131,4785.0
2022-09-02 12:15:00,158.81,158.84,158.69,158.8,13466.0,153.4648,153.4938,153.3489,153.4552,13466.0
2022-09-02 12:20:00,158.75,158.79,158.23,158.31,16401.0,153.4068,153.4455,152.9043,152.9816,16401.0
2022-09-02 12:25:00,158.18,158.18,157.96,158.06,4111.0,152.856,152.856,152.6434,152.7401,4111.0
2022-09-02 12:30:00,158.11,158.11,157.8,157.83,4064.0,152.7884,152.7884,152.4888,152.5178,4064.0
2022-09-02 12:35:00,157.93,158.03,157.72,157.76,4677.0,152.6144,152.7111,152.4115,152.4502,4677.0
2022-09-02 12:40:00,157.81,157.81,157.49,157.54,4423.0,152.4985,152.4985,152.1892,152.2376,4423.0
2022-09-02 12:45:00,157.5,157.51,157.22,157.26,6123.0,152.1989,152.2086,151.9283,151.967,6123.0
2022-09-02 12:50:00,157.19,157.33,156.97,157.33,3140.0,151.8993,152.0346,151.6867,152.0346,3140.0
2022-09-02 12:55:00,157.32,157.47,157.18,157.36,3245.0,152.025,152.1699,151.8897,152.0636,3245.0
2022-09-02 13:00:00,157.25,157.28,156.74,156.96,5832.0,151.9573,151.9863,151.4645,151.6771,5832.0
2022-09-02 13:05:00,156.91,156.99,156.76,156.98,8644.0,151.6288,151.7061,151.4838,151.6964,8644.0
2022-09-02 13:10:00,156.93,157.05,156.76,157.03,30834.0,151.6481,151.7641,151.4838,151.7447,30834.0
2022-09-02 13:15:00,157.07,157.16,156.72,157.1,5808.0,151.7834,151.8704,151.4452,151.8124,5808.0
2022-09-02 13:20:00,157.09,157.09,156.49,156.54,6321.0,151.8027,151.8027,151.2229,151.2712,6321.0
2022-09-02 13:25:00,156.51,156.51,156.1,156.14,7616.0,151.2422,151.2422,150.846,150.8847,7616.0
2022-09-02 13:30:00,156.16,156.29,156.1,156.22,7452.0,150.904,151.0296,150.846,150.962,7452.0
2022-09-02 13:35:00,156.17,156.39,156.07,156.21,6218.0,150.9137,151.1263,150.817,150.9523,6218.0
2022-09-02 13:40:00,156.2,156.48,156.19,156.48,2500.0,150.9427,151.2132,150.933,151.2132,2500.0
2022-09-02 13:45:00,156.5,156.61,155.99,156.13,6200.0,151.2326,151.3389,150.7397,150.875,6200.0
2022-09-02 13:50:00,156.1,156.1,155.64,155.86,5986.0,150.846,150.846,150.4015,150.6141,5986.0
2022-09-02 13:55:00,155.89,155.89,155.71,155.77,3821.0,150.6431,150.6431,150.4692,150.5271,3821.0
2022-09-02 14:00:00,155.73,155.98,155.64,155.84,5233.0,150.4885,150.7301,150.4015,150.5948,5233.0
2022-09-02 14:05:00,155.89,156.01,155.69,155.88,5231.0,150.6431,150.7591,150.4498,150.6334,5231.0
2022-09-02 14:10:00,155.92,155.96,155.69,155.69,4262.0,150.6721,150.7107,150.4498,150.4498,4262.0
2022-09-02 14:15:00,155.66,155.83,155.61,155.76,3912.0,150.4208,150.5851,150.3725,150.5175,3912.0
2022-09-02 14:20:00,155.79,155.83,155.66,155.75,4043.0,150.5465,150.5851,150.4208,150.5078,4043.0
2022-09-02 14:25:00,155.74,156.3,155.74,156.3,14772.0,150.4981,151.0393,150.4981,151.0393,14772.0
2022-09-02 14:30:00,156.25,156.25,156.07,156.16,24892.0,150.991,150.991,150.817,150.904,24892.0
2022-09-02 14:35:00,156.17,156.59,156.17,156.5,11161.0,150.9137,151.3195,150.9137,151.2326,11161.0
2022-09-02 14:40:00,156.51,156.57,156.32,156.51,19758.0,151.2422,151.3002,151.0586,151.2422,19758.0
2022-09-02 14:45:00,156.51,156.51,156.22,156.43,25799.0,151.2422,151.2422,150.962,151.1649,25799.0
2022-09-02 14:50:00,156.41,156.44,155.97,155.97,12013.0,151.1456,151.1746,150.7204,150.7204,12013.0
2022-09-02 14:55:00,155.87,155.97,155.64,155.71,7298.0,150.6238,150.7204,150.4015,150.4692,7298.0
2022-09-02 15:00:00,155.68,156.09,155.67,156.0,11480.0,150.4402,150.8364,150.4305,150.7494,11480.0
2022-09-02 15:05:00,155.99,156.17,155.95,156.06,6615.0,150.7397,150.9137,150.7011,150.8074,6615.0
2022-09-02 15:10:00,155.98,156.02,155.71,155.88,11781.0,150.7301,150.7687,150.4692,150.6334,11781.0
2022-09-02 15:15:00,155.9,155.94,155.73,155.81,24914.0,150.6528,150.6914,150.4885,150.5658,24914.0
2022-09-02 15:20:00,155.9,156.07,155.41,155.56,11182.0,150.6528,150.817,150.1793,150.3242,11182.0
2022-09-02 15:25:00,155.52,155.7,155.43,155.64,14183.0,150.2856,150.4595,150.1986,150.4015,14183.0
2022-09-02 15:30:00,155.61,155.62,155.18,155.2,12831.0,150.3725,150.3822,149.957,149.9763,12831.0
2022-09-02 15:35:00,155.1,155.12,154.8,154.89,14754.0,149.8797,149.899,149.5898,149.6768,14754.0
2022-09-02 15:40:00,154.87,154.88,154.61,154.62,15633.0,149.6574,149.6671,149.4062,149.4158,15633.0
2022-09-02 15:45:00,154.63,154.97,154.62,154.92,19656.0,149.4255,149.7541,149.4158,149.7057,19656.0
2022-09-02 15:50:00,154.96,155.11,154.8,155.11,31376.0,149.7444,149.8894,149.5898,149.8894,31376.0
2022-09-02 15:55:00,155.1,155.44,154.97,155.44,83150.0,149.8797,150.2082,149.7541,150.2082,83150.0
2022-09-06 09:30:00,155.51,155.51,153.78,154.82,28562.0,150.2759,150.2759,148.6041,149.6091,28562.0
2022-09-06 09:35:00,154.58,154.63,154.17,154.35,5942.0,149.3772,149.4255,148.981,149.1549,5942.0
2022-09-06 09:40:00,154.28,154.98,154.2,154.91,13144.0,149.0873,149.7637,149.01,149.6961,13144.0
2022-09-06 09:45:00,154.9,154.9,154.33,154.53,7419.0,149.6864,149.6864,149.1356,149.3289,7419.0
2022-09-06 09:50:00,154.56,154.56,154.08,154.09,12251.0,149.3579,149.3579,148.894,148.9037,12251.0
2022-09-06 09:55:00,154.15,154.61,154.05,154.61,11551.0,148.9617,149.4062,148.865,149.4062,11551.0
2022-09-06 10:00:00,154.57,154.58,153.37,153.51,5783.0,149.3675,149.3772,148.2079,148.3432,5783.0
2022-09-06 10:05:00,153.53,153.75,153.5,153.75,6294.0,148.3625,148.5751,148.3335,148.5751,6294.0
2022-09-06 10:10:00,153.68,153.81,153.38,153.75,13051.0,148.5075,148.6331,148.2176,148.5751,13051.0
2022-09-06 10:15:00,153.82,153.91,153.48,153.72,11800.0,148.6428,148.7297,148.3142,148.5461,11800.0
2022-09-06 10:20:00,153.72,153.89,153.5,153.63,20420.0,148.5461,148.7104,148.3335,148.4592,20420.0
2022-09-06 10:25:00,153.64,154.98,153.63,154.82,14963.0,148.4688,149.7637,148.4592,149.6091,14963.0
2022-09-06 10:30:00,154.79,155.21,154.64,155.21,5150.0,149.5801,149.986,149.4352,149.986,5150.0
2022-09-06 10:35:00,155.11,155.33,154.93,155.33,8331.0,149.8894,150.1019,149.7154,150.1019,8331.0
2022-09-06 10:40:00,155.38,156.31,155.38,156.19,13006.0,150.1503,151.049,150.1503,150.933,13006.0
2022-09-06 10:45:00,156.27,156.69,155.83,155.84,44040.0,151.0103,151.4162,150.5851,150.5948,44040.0
2022-09-06 10:50:00,155.84,156.63,155.83,156.5,35437.0,150.5948,151.3582,150.5851,151.2326,35437.0
2022-09-06 10:55:00,156.57,157.43,156.55,156.74,18753.0,151.3002,152.1313,151.2809,151.4645,18753.0
2022-09-06 11:00:00,156.67,156.84,156.51,156.73,6157.0,151.3968,151.5611,151.2422,151.4548,6157.0
2022-09-06 11:05:00,156.81,156.99,156.68,156.78,5398.0,151.5321,151.7061,151.4065,151.5031,5398.0
2022-09-06 11:10:00,156.77,156.82,156.49,156.67,8189.0,151.4935,151.5418,151.2229,151.3968,8189.0
2022-09-06 11:15:00,156.68,156.69,156.34,156.36,6406.0,151.4065,151.4162,151.078,151.0973,6406.0
2022-09-06 11:20:00,156.35,156.58,156.28,156.38,8000.0,151.0876,151.3099,151.02,151.1166,8000.0
2022-09-06 11:25:00,156.36,156.38,155.77,155.87,5501.0,151.0973,151.1166,150.5271,150.6238,5501.0
2022-09-06 11:30:00,155.82,156.41,155.75,156.36,20079.0,150.5755,151.1456,150.5078,151.0973,20079.0
2022-09-06 11:35:00,156.36,156.5,156.13,156.31,16779.0,151.0973,151.2326,150.875,151.049,16779.0
2022-09-06 11:40:00,156.31,156.84,156.18,156.72,14468.0,151.049,151.5611,150.9233,151.4452,14468.0
2022-09-06 11:45:00,156.75,156.89,156.56,156.56,9153.0,151.4742,151.6094,151.2905,151.2905,9153.0
2022-09-06 11:50:00,156.55,157.0,156.55,156.92,14590.0,151.2809,151.7157,151.2809,151.6384,14590.0
2022-09-06 11:55:00,156.85,157.04,156.61,156.65,17125.0,151.5708,151.7544,151.3389,151.3775,17125.0
2022-09-06 12:00:00,156.6,156.77,156.6,156.64,5774.0,151.3292,151.4935,151.3292,151.3679,5774.0
2022-09-06 12:05:00,156.76,156.88,156.47,156.47,13227.0,151.4838,151.5998,151.2036,151.2036,13227.0
2022-09-06 12:10:00,156.54,156.6,156.49,156.6,2800.0,151.2712,151.3292,151.2229,151.3292,2800.0
2022-09-06 12:15:00,156.54,156.59,156.13,156.21,4570.0,151.2712,151.3195,150.875,150.9523,4570.0
2022-09-06 12:20:00,156.3,156.43,156.21,156.28,20326.0,151.0393,151.1649,150.9523,151.02,20326.0
2022-09-06 12:25:00,156.29,156.49,156.05,156.47,59189.0,151.0296,151.2229,150.7977,151.2036,59189.0
2022-09-06 12:30:00,156.48,156.68,156.46,156.53,10716.0,151.2132,151.4065,151.1939,151.2616,10716.0
2022-09-06 12:35:00,156.55,156.87,156.48,156.82,5997.0,151.2809,151.5901,151.2132,151.5418,5997.0
2022-09-06 12:40:00,156.8,157.1,156.67,157.1,13661.0,151.5225,151.8124,151.3968,151.8124,13661.0
2022-09-06 12:45:00,157.09,157.35,156.98,157.17,7865.0,151.8027,152.054,151.6964,151.88,7865.0
2022-09-06 12:50:00,157.25,157.25,156.94,156.94,7079.0,151.9573,151.9573,151.6578,151.6578,7079.0
2022-09-06 12:55:00,156.94,157.04,156.82,156.88,5078.0,151.6578,151.7544,151.5418,151.5998,5078.0
2022-09-06 13:00:00,156.88,156.94,156.63,156.68,6062.0,151.5998,151.6578,151.3582,151.4065,6062.0
2022-09-06 13:05:00,156.61,156.64,156.33,156.42,3598.0,151.3389,151.3679,151.0683,151.1553,3598.0
2022-09-06 13:10:00,156.41,156.49,156.2,156.26,5847.0,151.1456,151.2229,150.9427,151.0006,5847.0
2022-09-06 13:15:00,156.27,156.3,156.15,156.3,7390.0,151.0103,151.0393,150.8943,151.0393,7390.0
2022-09-06 13:20:00,156.28,156.38,156.23,156.31,6097.0,151.02,151.1166,150.9717,151.049,6097.0
2022-09-06 13:25:00,156.28,156.32,156.18,156.31,6653.0,151.02,151.0586,150.9233,151.049,6653.0
2022-09-06 13:30:00,156.31,156.54,156.19,156.54,15119.0,151.049,151.2712,150.933,151.2712,15119.0
2022-09-06 13:35:00,156.54,156.72,156.47,156.61,14147.0,151.2712,151.4452,151.2036,151.3389,14147.0
2022-09-06 13:40:00,156.56,156.6,156.16,156.3,9720.0,151.2905,151.3292,150.904,151.0393,9720.0
2022-09-06 13:45:00,156.32,156.35,156.04,156.08,11901.0,151.0586,151.0876,150.788,150.8267,11901.0
2022-09-06 13:50:00,156.14,156.19,156.04,156.15,6145.0,150.8847,150.933,150.788,150.8943,6145.0
2022-09-06 13:55:00,156.18,156.38,156.14,156.38,16342.0,150.9233,151.1166,150.8847,151.1166,16342.0
2022-09-06 14:00:00,156.36,156.66,156.35,156.49,10238.0,151.0973,151.3872,151.0876,151.2229,10238.0
2022-09-06 14:05:00,156.49,156.52,156.34,156.52,6519.0,151.2229,151.2519,151.078,151.2519,6519.0
2022-09-06 14:10:00,156.53,156.91,156.49,156.81,16413.0,151.2616,151.6288,151.2229,151.5321,16413.0
2022-09-06 14:15:00,156.83,156.89,156.76,156.82,5881.0,151.5515,151.6094,151.4838,151.5418,5881.0
2022-09-06 14:20:00,156.84,156.92,156.77,156.8,6388.0,151.5611,151.6384,151.4935,151.5225,6388.0
2022-09-06 14:25:00,156.81,156.86,156.58,156.58,4775.0,151.5321,151.5804,151.3099,151.3099,4775.0
2022-09-06 14:30:00,156.65,156.65,156.3,156.37,8314.0,151.3775,151.3775,151.0393,151.1069,8314.0
2022-09-06 14:35:00,156.45,156.55,156.3,156.45,8032.0,151.1842,151.2809,151.0393,151.1842,8032.0
2022-09-06 14:40:00,156.43,156.46,156.19,156.22,7462.0,151.1649,151.1939,150.933,150.962,7462.0
2022-09-06 14:45:00,156.29,156.35,156.1,156.34,3935.0,151.0296,151.0876,150.846,151.078,3935.0
2022-09-06 14:50:00,156.32,156.32,156.12,156.31,8863.0,151.0586,151.0586,150.8654,151.049,8863.0
2022-09-06 14:55:00,156.48,156.52,156.19,156.28,7041.0,151.2132,151.2519,150.933,151.02,7041.0
2022-09-06 15:00:00,156.39,156.44,156.06,156.11,7000.0,151.1263,151.1746,150.8074,150.8557,7000.0
2022-09-06 15:05:00,156.13,156.55,156.13,156.53,7070.0,150.875,151.2809,150.875,151.2616,7070.0
2022-09-06 15:10:00,156.54,156.82,156.48,156.7,7548.0,151.2712,151.5418,151.2132,151.4258,7548.0
2022-09-06 15:15:00,156.67,156.92,156.64,156.72,12058.0,151.3968,151.6384,151.3679,151.4452,12058.0
2022-09-06 15:20:00,156.69,156.78,156.36,156.72,7213.0,151.4162,151.5031,151.0973,151.4452,7213.0
2022-09-06 15:25:00,156.7,156.86,156.65,156.71,15122.0,151.4258,151.5804,151.3775,151.4355,15122.0
2022-09-06 15:30:00,156.66,156.66,156.32,156.41,11752.0,151.3872,151.3872,151.0586,151.1456,11752.0
2022-09-06 15:35:00,156.5,156.59,156.29,156.3,19711.0,151.2326,151.3195,151.0296,151.0393,19711.0
2022-09-06 15:40:00,156.36,156.8,156.36,156.8,20788.0,151.0973,151.5225,151.0973,151.5225,20788.0
2022-09-06 15:45:00,156.78,156.87,156.58,156.74,26789.0,151.5031,151.5901,151.3099,151.4645,26789.0
2022-09-06 15:50:00,156.71,156.79,156.3,156.42,49587.0,151.4355,151.5128,151.0393,151.1553,49587.0
2022-09-06 15:55:00,156.39,156.61,155.99,156.5,183349.0,151.1263,151.3389,150.7397,151.2326,183349.0
2022-09-07 09:30:00,157.09,157.71,156.69,156.76,12783.0,151.8027,152.4018,151.4162,151.4838,12783.0
2022-09-07 09:35:00,157.08,157.73,156.96,157.46,5349.0,151.793,152.4212,151.6771,152.1603,5349.0
2022-09-07 09:40:00,157.5,157.88,157.49,157.88,1551.0,152.1989,152.5661,152.1892,152.5661,1551.0
2022-09-07 09:45:00,158.06,158.06,157.56,157.58,8020.0,152.7401,152.7401,152.2569,152.2762,8020.0
2022-09-07 09:50:00,157.54,157.54,157.19,157.23,4232.0,152.2376,152.2376,151.8993,151.938,4232.0
2022-09-07 09:55:00,157.35,157.52,157.09,157.09,11827.0,152.054,152.2182,151.8027,151.8027,11827.0
2022-09-07 10:00:00,156.88,157.42,156.73,157.35,4753.0,151.5998,152.1216,151.4548,152.054,4753.0
2022-09-07 10:05:00,157.39,157.45,157.12,157.27,5962.0,152.0926,152.1506,151.8317,151.9766,5962.0
2022-09-07 10:10:00,157.33,157.36,157.01,157.32,5465.0,152.0346,152.0636,151.7254,152.025,5465.0
2022-09-07 10:15:00,157.04,157.57,157.0,157.56,3950.0,151.7544,152.2666,151.7157,152.2569,3950.0
2022-09-07 10:20:00,157.58,157.58,157.37,157.49,9053.0,152.2762,152.2762,152.0733,152.1892,9053.0
2022-09-07 10:25:00,157.41,157.81,157.41,157.76,2606.0,152.1119,152.4985,152.1119,152.4502,2606.0
2022-09-07 10:30:00,158.05,158.23,157.86,157.88,3553.0,152.7304,152.9043,152.5468,152.5661,3553.0
2022-09-07 10:35:00,157.85,157.95,157.68,157.68,3919.0,152.5371,152.6338,152.3728,152.3728,3919.0
2022-09-07 10:40:00,157.75,157.82,157.64,157.64,4304.0,152.4405,152.5081,152.3342,152.3342,4304.0
2022-09-07 10:45:00,157.71,157.86,157.56,157.86,3172.0,152.4018,152.5468,152.2569,152.5468,3172.0
2022-09-07 10:50:00,157.85,158.05,157.81,157.9,9043.0,152.5371,152.7304,152.4985,152.5854,9043.0
2022-09-07 10:55:00,157.89,158.1,157.88,157.97,4404.0,152.5758,152.7787,152.5661,152.6531,4404.0
2022-09-07 11:00:00,157.91,158.18,157.77,158.13,6336.0,152.5951,152.856,152.4598,152.8077,6336.0
2022-09-07 11:05:00,158.16,158.34,158.06,158.32,3586.0,152.8367,153.0106,152.7401,152.9913,3586.0
2022-09-07 11:10:00,158.21,158.67,158.21,158.63,4115.0,152.885,153.3295,152.885,153.2909,4115.0
2022-09-07 11:15:00,158.58,158.7,158.48,158.62,5391.0,153.2426,153.3585,153.1459,153.2812,5391.0
2022-09-07 11:20:00,158.71,158.79,158.64,158.66,3200.0,153.3682,153.4455,153.3005,153.3199,3200.0
2022-09-07 11:25:00,158.62,158.68,158.34,158.34,5125.0,153.2812,153.3392,153.0106,153.0106,5125.0
2022-09-07 11:30:00,158.36,158.44,158.19,158.19,5020.0,153.03,153.1073,152.8657,152.8657,5020.0
2022-09-07 11:35:00,158.16,158.35,158.14,158.34,1936.0,152.8367,153.0203,152.8174,153.0106,1936.0
2022-09-07 11:40:00,158.28,158.35,158.08,158.13,2139.0,152.9527,153.0203,152.7594,152.8077,2139.0
2022-09-07 11:45:00,158.18,158.33,158.13,158.25,6537.0,152.856,153.001,152.8077,152.9237,6537.0
2022-09-07 11:50:00,158.3,158.35,158.22,158.22,2884.0,152.972,153.0203,152.8947,152.8947,2884.0
2022-09-07 11:55:00,158.23,158.25,158.19,158.22,800.0,152.9043,152.9237,152.8657,152.8947,800.0
2022-09-07 12:00:00,158.27,158.39,158.24,158.25,3435.0,152.943,153.059,152.914,152.9237,3435.0
2022-09-07 12:05:00,158.31,158.32,158.14,158.32,2114.0,152.9816,152.9913,152.8174,152.9913,2114.0
2022-09-07 12:10:00,158.37,158.37,158.21,158.26,4204.0,153.0396,153.0396,152.885,152.9333,4204.0
2022-09-07 12:15:00,158.26,158.34,158.19,158.2,2406.0,152.9333,153.0106,152.8657,152.8753,2406.0
2022-09-07 12:20:00,158.21,158.22,158.02,158.09,3775.0,152.885,152.8947,152.7014,152.7691,3775.0
2022-09-07 12:25:00,158.11,158.27,158.11,158.24,1400.0,152.7884,152.943,152.7884,152.914,1400.0
2022-09-07 12:30:00,158.2,158.32,158.17,158.31,2108.0,152.8753,152.9913,152.8464,152.9816,2108.0
2022-09-07 12:35:00,158.3,158.59,158.26,158.59,4589.0,152.972,153.2522,152.9333,153.2522,4589.0
2022-09-07 12:40:00,158.59,158.99,158.59,158.85,3076.0,153.2522,153.6388,153.2522,153.5035,3076.0
2022-09-07 12:45:00,158.9,158.99,158.79,158.87,2670.0,153.5518,153.6388,153.4455,153.5228,2670.0
2022-09-07 12:50:00,158.86,158.97,158.86,158.97,1285.0,153.5131,153.6194,153.5131,153.6194,1285.0
2022-09-07 12:55:00,158.89,159.0,158.87,158.98,2060.0,153.5421,153.6484,153.5228,153.6291,2060.0
2022-09-07 13:00:00,159.0,159.24,158.94,159.24,2830.0,153.6484,153.8803,153.5904,153.8803,2830.0
2022-09-07 13:05:00,159.22,159.31,159.17,159.19,3096.0,153.861,153.948,153.8127,153.832,3096.0
2022-09-07 13:10:00,159.2,159.22,159.08,159.19,1924.0,153.8417,153.861,153.7257,153.832,1924.0
2022-09-07 13:15:00,159.24,159.24,159.06,159.07,1808.0,153.8803,153.8803,153.7064,153.7161,1808.0
2022-09-07 13:20:00,159.06,159.21,158.98,159.13,5109.0,153.7064,153.8514,153.6291,153.774,5109.0
2022-09-07 13:25:00,159.08,159.16,158.96,159.16,1300.0,153.7257,153.803,153.6098,153.803,1300.0
2022-09-07 13:30:00,159.15,159.23,159.09,159.21,2770.0,153.7934,153.8707,153.7354,153.8514,2770.0
2022-09-07 13:35:00,159.18,159.37,159.16,159.36,3156.0,153.8224,154.006,153.803,153.9963,3156.0
2022-09-07 13:40:00,159.39,160.78,159.26,160.5,159866.0,154.0253,155.3685,153.8997,155.0979,159866.0
2022-09-07 13:45:00,160.41,160.53,159.82,159.98,21298.0,155.011,155.1269,154.4408,154.5954,21298.0
2022-09-07 13:50:00,160.05,160.12,159.84,159.98,9585.0,154.6631,154.7307,154.4601,154.5954,9585.0
2022-09-07 13:55:00,160.02,160.11,159.88,159.95,6579.0,154.6341,154.7211,154.4988,154.5664,6579.0
2022-09-07 14:00:00,159.99,160.29,159.92,160.25,6464.0,154.6051,154.895,154.5375,154.8563,6464.0
2022-09-07 14:05:00,160.28,160.37,160.21,160.23,5540.0,154.8853,154.9723,154.8177,154.837,5540.0
2022-09-07 14:10:00,160.22,160.34,160.13,160.34,2965.0,154.8274,154.9433,154.7404,154.9433,2965.0
2022-09-07 14:15:00,160.34,160.34,160.02,160.02,9211.0,154.9433,154.9433,154.6341,154.6341,9211.0
2022-09-07 14:20:00,160.05,160.07,159.91,160.07,7107.0,154.6631,154.6824,154.5278,154.6824,7107.0
2022-09-07 14:25:00,160.11,160.4,160.02,160.4,3184.0,154.7211,155.0013,154.6341,155.0013,3184.0
2022-09-07 14:30:00,160.43,160.63,160.41,160.61,4455.0,155.0303,155.2236,155.011,155.2042,4455.0
2022-09-07 14:35:00,160.64,160.76,160.63,160.63,2704.0,155.2332,155.3492,155.2236,155.2236,2704.0
2022-09-07 14:40:00,160.65,160.8,160.65,160.76,4298.0,155.2429,155.3878,155.2429,155.3492,4298.0
2022-09-07 14:45:00,160.74,160.76,160.59,160.59,6989.0,155.3299,155.3492,155.1849,155.1849,6989.0
2022-09-07 14:50:00,160.64,160.7,160.5,160.63,9089.0,155.2332,155.2912,155.0979,155.2236,9089.0
2022-09-07 14:55:00,160.65,160.84,160.63,160.78,6328.0,155.2429,155.4265,155.2236,155.3685,6328.0
2022-09-07 15:00:00,160.75,160.82,160.69,160.7,4349.0,155.3395,155.4072,155.2815,155.2912,4349.0
2022-09-07 15:05:00,160.7,160.82,160.66,160.8,4639.0,155.2912,155.4072,155.2525,155.3878,4639.0
2022-09-07 15:10:00,160.81,160.87,160.71,160.84,6539.0,155.3975,155.4555,155.3009,155.4265,6539.0
2022-09-07 15:15:00,160.85,160.98,160.75,160.81,6699.0,155.4362,155.5618,155.3395,155.3975,6699.0
2022-09-07 15:20:00,160.79,160.93,160.77,160.85,17826.0,155.3782,155.5135,155.3588,155.4362,17826.0
2022-09-07 15:25:00,160.87,161.19,160.87,161.18,7005.0,155.4555,155.7647,155.4555,155.755,7005.0
2022-09-07 15:30:00,161.18,161.23,161.04,161.12,9131.0,155.755,155.8034,155.6198,155.6971,9131.0
2022-09-07 15:35:00,161.13,161.15,160.94,160.97,13660.0,155.7067,155.7261,155.5231,155.5521,13660.0
2022-09-07 15:40:00,160.97,161.01,160.82,161.01,8956.0,155.5521,155.5908,155.4072,155.5908,8956.0
2022-09-07 15:45:00,161.01,161.21,160.96,161.1,15625.0,155.5908,155.784,155.5425,155.6777,15625.0
2022-09-07 15:50:00,161.12,161.17,160.92,161.11,21352.0,155.6971,155.7454,155.5038,155.6874,21352.0
2022-09-07 15:55:00,161.1,161.21,160.85,161.15,48462.0,155.6777,155.784,155.4362,155.7261,48462.0
2022-09-08 09:30:00,159.64,160.71,158.57,160.71,25053.0,154.2669,155.3009,153.2329,155.3009,25053.0
2022-09-08 09:35:00,160.67,160.97,160.17,160.43,11473.0,155.2622,155.5521,154.779,155.0303,11473.0
2022-09-08 09:40:00,160.35,162.26,159.92,162.2,17210.0,154.953,156.7987,154.5375,156.7407,17210.0
2022-09-08 09:45:00,162.2,162.31,161.47,161.62,24360.0,156.7407,156.847,156.0353,156.1802,24360.0
2022-09-08 09:50:00,161.55,161.72,161.32,161.53,7231.0,156.1126,156.2769,155.8903,156.0933,7231.0
2022-09-08 09:55:00,161.53,161.91,161.35,161.64,5600.0,156.0933,156.4605,155.9193,156.1996,5600.0
2022-09-08 10:00:00,161.76,161.81,160.66,160.75,9001.0,156.3155,156.3638,155.2525,155.3395,9001.0
2022-09-08 10:05:00,160.8,161.15,160.8,160.92,9113.0,155.3878,155.7261,155.3878,155.5038,9113.0
2022-09-08 10:10:00,160.97,161.05,160.69,160.98,3203.0,155.5521,155.6294,155.2815,155.5618,3203.0
2022-09-08 10:15:00,161.0,161.64,160.86,161.48,10903.0,155.5811,156.1996,155.4458,156.045,10903.0
2022-09-08 10:20:00,161.48,162.1,161.48,161.62,15535.0,156.045,156.6441,156.045,156.1802,15535.0
2022-09-08 10:25:00,161.69,162.11,161.66,162.06,11331.0,156.2479,156.6537,156.2189,156.6054,11331.0
2022-09-08 10:30:00,162.02,162.15,161.86,161.87,14711.0,156.5668,156.6924,156.4122,156.4218,14711.0
2022-09-08 10:35:00,161.81,162.58,161.73,162.43,9102.0,156.3638,157.1079,156.2865,156.963,9102.0
2022-09-08 10:40:00,162.47,162.52,162.21,162.21,18326.0,157.0016,157.0499,156.7504,156.7504,18326.0
2022-09-08 10:45:00,162.28,162.68,162.24,162.59,16884.0,156.818,157.2046,156.7794,157.1176,16884.0
2022-09-08 10:50:00,162.52,162.69,162.43,162.58,5385.0,157.0499,157.2142,156.963,157.1079,5385.0
2022-09-08 10:55:00,162.53,162.81,162.45,162.67,10326.0,157.0596,157.3302,156.9823,157.1949,10326.0
2022-09-08 11:00:00,162.76,163.16,162.67,163.16,14971.0,157.2819,157.6684,157.1949,157.6684,14971.0
2022-09-08 11:05:00,163.16,163.29,163.04,163.13,17828.0,157.6684,157.794,157.5524,157.6394,17828.0
2022-09-08 11:10:00,163.16,163.17,162.93,163.09,11079.0,157.6684,157.6781,157.4461,157.6008,11079.0
2022-09-08 11:15:00,163.09,163.18,163.03,163.09,7790.0,157.6008,157.6877,157.5428,157.6008,7790.0
2022-09-08 11:20:00,163.11,163.28,163.05,163.28,7856.0,157.6201,157.7844,157.5621,157.7844,7856.0
2022-09-08 11:25:00,163.35,163.37,163.05,163.18,13956.0,157.852,157.8713,157.5621,157.6877,13956.0
2022-09-08 11:30:00,163.19,163.33,163.12,163.32,4913.0,157.6974,157.8327,157.6298,157.823,4913.0
2022-09-08 11:35:00,163.3,163.46,163.27,163.33,10736.0,157.8037,157.9583,157.7747,157.8327,10736.0
2022-09-08 11:40:00,163.29,163.4,163.14,163.35,11292.0,157.794,157.9003,157.6491,157.852,11292.0
2022-09-08 11:45:00,163.37,163.37,163.11,163.14,6497.0,157.8713,157.8713,157.6201,157.6491,6497.0
2022-09-08 11:50:00,163.14,163.21,163.05,163.15,3740.0,157.6491,157.7167,157.5621,157.6587,3740.0
2022-09-08 11:55:00,163.21,163.4,163.19,163.4,7575.0,157.7167,157.9003,157.6974,157.9003,7575.0
2022-09-08 12:00:00,163.37,163.45,162.33,162.34,14587.0,157.8713,157.9486,156.8663,156.876,14587.0
2022-09-08 12:05:00,162.35,162.35,161.6,162.19,10378.0,156.8857,156.8857,156.1609,156.7311,10378.0
2022-09-08 12:10:00,162.18,162.22,161.77,162.2,10120.0,156.7214,156.76,156.3252,156.7407,10120.0
2022-09-08 12:15:00,162.16,162.32,162.03,162.26,12189.0,156.7021,156.8567,156.5764,156.7987,12189.0
2022-09-08 12:20:00,162.31,162.4,161.9,161.98,10451.0,156.847,156.934,156.4508,156.5281,10451.0
2022-09-08 12:25:00,161.99,162.3,161.99,162.26,9523.0,156.5378,156.8374,156.5378,156.7987,9523.0
2022-09-08 12:30:00,162.21,162.6,162.21,162.45,7847.0,156.7504,157.1273,156.7504,156.9823,7847.0
2022-09-08 12:35:00,162.48,162.53,162.37,162.44,8069.0,157.0113,157.0596,156.905,156.9726,8069.0
2022-09-08 12:40:00,162.46,162.89,162.42,162.75,7969.0,156.992,157.4075,156.9533,157.2722,7969.0
2022-09-08 12:45:00,162.72,162.82,162.52,162.52,7845.0,157.2432,157.3398,157.0499,157.0499,7845.0
2022-09-08 12:50:00,162.52,162.9,162.48,162.8,7789.0,157.0499,157.4172,157.0113,157.3205,7789.0
2022-09-08 12:55:00,162.83,162.88,162.73,162.78,5497.0,157.3495,157.3978,157.2529,157.3012,5497.0
2022-09-08 13:00:00,162.76,162.9,162.66,162.67,10999.0,157.2819,157.4172,157.1852,157.1949,10999.0
2022-09-08 13:05:00,162.77,162.83,162.68,162.83,6693.0,157.2915,157.3495,157.2046,157.3495,6693.0
2022-09-08 13:10:00,162.92,163.38,162.91,163.38,9414.0,157.4365,157.881,157.4268,157.881,9414.0
2022-09-08 13:15:00,163.41,163.55,163.29,163.3,10818.0,157.91,158.0453,157.794,157.8037,10818.0
2022-09-08 13:20:00,163.39,163.49,163.33,163.39,3749.0,157.8907,157.9873,157.8327,157.8907,3749.0
2022-09-08 13:25:00,163.41,163.48,163.26,163.41,6292.0,157.91,157.9776,157.765,157.91,6292.0
2022-09-08 13:30:00,163.4,163.42,163.16,163.21,7521.0,157.9003,157.9197,157.6684,157.7167,7521.0
2022-09-08 13:35:00,163.38,163.63,163.34,163.49,6063.0,157.881,158.1226,157.8423,157.9873,6063.0
2022-09-08 13:40:00,163.52,163.66,163.42,163.62,6968.0,158.0163,158.1516,157.9197,158.1129,6968.0
2022-09-08 13:45:00,163.63,163.81,163.57,163.81,6109.0,158.1226,158.2965,158.0646,158.2965,6109.0
2022-09-08 13:50:00,163.81,163.92,163.8,163.84,19199.0,158.2965,158.4028,158.2869,158.3255,19199.0
2022-09-08 13:55:00,163.87,163.9,163.44,163.8,21446.0,158.3545,158.3835,157.939,158.2869,21446.0
2022-09-08 14:00:00,163.8,163.99,163.72,163.99,8924.0,158.2869,158.4705,158.2096,158.4705,8924.0
2022-09-08 14:05:00,164.02,164.05,163.8,163.85,10761.0,158.4995,158.5285,158.2869,158.3352,10761.0
2022-09-08 14:10:00,163.9,163.98,163.83,163.83,8231.0,158.3835,158.4608,158.3159,158.3159,8231.0
2022-09-08 14:15:00,163.84,164.02,163.72,163.96,6581.0,158.3255,158.4995,158.2096,158.4415,6581.0
2022-09-08 14:20:00,163.95,163.97,163.81,163.9,5439.0,158.4318,158.4511,158.2965,158.3835,5439.0
2022-09-08 14:25:00,163.88,163.92,163.53,163.61,7789.0,158.3642,158.4028,158.026,158.1033,7789.0
2022-09-08 14:30:00,163.62,163.89,163.62,163.86,5701.0,158.1129,158.3738,158.1129,158.3448,5701.0
2022-09-08 14:35:00,163.97,164.09,163.9,164.08,7167.0,158.4511,158.5671,158.3835,158.5574,7167.0
2022-09-08 14:40:00,164.1,164.1,163.48,163.65,10467.0,158.5768,158.5768,157.9776,158.1419,10467.0
2022-09-08 14:45:00,163.72,163.72,163.37,163.38,9991.0,158.2096,158.2096,157.8713,157.881,9991.0
2022-09-08 14:50:00,163.44,163.44,163.14,163.34,4791.0,157.939,157.939,157.6491,157.8423,4791.0
2022-09-08 14:55:00,163.33,163.36,163.14,163.27,12954.0,157.8327,157.8617,157.6491,157.7747,12954.0
2022-09-08 15:00:00,163.27,163.58,163.2,163.33,12253.0,157.7747,158.0743,157.7071,157.8327,12253.0
2022-09-08 15:05:00,163.36,163.6,163.36,163.53,10047.0,157.8617,158.0936,157.8617,158.026,10047.0
2022-09-08 15:10:00,163.48,163.74,163.42,163.59,13011.0,157.9776,158.2289,157.9197,158.0839,13011.0
2022-09-08 15:15:00,163.57,163.64,163.44,163.47,11122.0,158.0646,158.1322,157.939,157.968,11122.0
2022-09-08 15:20:00,163.47,163.57,163.42,163.55,11821.0,157.968,158.0646,157.9197,158.0453,11821.0
2022-09-08 15:25:00,163.54,163.56,163.35,163.45,9191.0,158.0356,158.0549,157.852,157.9486,9191.0
2022-09-08 15:30:00,163.45,163.55,163.34,163.36,24629.0,157.9486,158.0453,157.8423,157.8617,24629.0
2022-09-08 15:35:00,163.37,163.42,163.22,163.28,42023.0,157.8713,157.9197,157.7264,157.7844,42023.0
2022-09-08 15:40:00,163.28,163.28,162.67,162.69,16336.0,157.7844,157.7844,157.1949,157.2142,16336.0
2022-09-08 15:45:00,162.7,163.24,162.67,163.14,29455.0,157.2239,157.7457,157.1949,157.6491,29455.0
2022-09-08 15:50:00,163.14,163.51,163.05,163.47,40583.0,157.6491,158.0066,157.5621,157.968,40583.0
2022-09-08 15:55:00,163.44,163.84,163.16,163.28,286007.0,157.939,158.3255,157.6684,157.7844,286007.0
2022-09-09 09:30:00,163.63,163.91,163.34,163.91,20445.0,158.1226,158.3932,157.8423,158.3932,20445.0
2022-09-09 09:35:00,164.06,164.63,163.91,164.48,5619.0,158.5381,159.0889,158.3932,158.944,5619.0
2022-09-09 09:40:00,164.32,164.57,164.15,164.43,8480.0,158.7894,159.0309,158.6251,158.8957,8480.0
2022-09-09 09:45:00,164.42,164.72,163.99,164.32,12265.0,158.886,159.1759,158.4705,158.7894,12265.0
2022-09-09 09:50:00,164.38,164.75,164.17,164.27,30800.0,158.8473,159.2049,158.6444,158.741,30800.0
2022-09-09 09:55:00,164.13,164.64,163.95,164.63,26505.0,158.6058,159.0986,158.4318,159.0889,26505.0
2022-09-09 10:00:00,164.7,164.71,164.2,164.46,23590.0,159.1566,159.1662,158.6734,158.9247,23590.0
2022-09-09 10:05:00,164.72,164.76,164.56,164.63,34357.0,159.1759,159.2146,159.0213,159.0889,34357.0
2022-09-09 10:10:00,164.57,164.62,164.37,164.38,10102.0,159.0309,159.0793,158.8377,158.8473,10102.0
2022-09-09 10:15:00,164.47,164.48,163.75,163.78,12512.0,158.9343,158.944,158.2385,158.2675,12512.0
2022-09-09 10:20:00,163.76,163.88,163.56,163.64,6042.0,158.2482,158.3642,158.0549,158.1322,6042.0
2022-09-09 10:25:00,163.66,163.96,163.62,163.96,5540.0,158.1516,158.4415,158.1129,158.4415,5540.0
2022-09-09 10:30:00,163.97,164.18,163.81,164.05,5544.0,158.4511,158.6541,158.2965,158.5285,5544.0
2022-09-09 10:35:00,164.08,164.18,164.0,164.0,4700.0,158.5574,158.6541,158.4801,158.4801,4700.0
2022-09-09 10:40:00,164.02,164.49,164.02,164.49,4736.0,158.4995,158.9536,158.4995,158.9536,4736.0
2022-09-09 10:45:00,164.44,164.51,164.1,164.36,3446.0,158.9053,158.973,158.5768,158.828,3446.0
2022-09-09 10:50:00,164.35,164.42,164.03,164.13,3659.0,158.8184,158.886,158.5091,158.6058,3659.0
2022-09-09 10:55:00,164.09,164.46,163.96,164.46,14767.0,158.5671,158.9247,158.4415,158.9247,14767.0
2022-09-09 11:00:00,164.46,164.65,164.46,164.55,7375.0,158.9247,159.1083,158.9247,159.0116,7375.0
2022-09-09 11:05:00,164.58,164.59,164.18,164.21,4606.0,159.0406,159.0503,158.6541,158.6831,4606.0
2022-09-09 11:10:00,164.23,164.34,164.0,164.34,5994.0,158.7024,158.8087,158.4801,158.8087,5994.0
2022-09-09 11:15:00,164.34,164.34,164.14,164.27,11477.0,158.8087,158.8087,158.6154,158.741,11477.0
2022-09-09 11:20:00,164.21,164.29,164.14,164.23,7349.0,158.6831,158.7604,158.6154,158.7024,7349.0
2022-09-09 11:25:00,164.22,164.47,164.03,164.07,13393.0,158.6927,158.9343,158.5091,158.5478,13393.0
2022-09-09 11:30:00,164.04,164.09,163.88,163.98,12295.0,158.5188,158.5671,158.3642,158.4608,12295.0
2022-09-09 11:35:00,164.01,164.21,164.0,164.11,3139.0,158.4898,158.6831,158.4801,158.5864,3139.0
2022-09-09 11:40:00,164.13,164.13,163.75,163.75,3985.0,158.6058,158.6058,158.2385,158.2385,3985.0
2022-09-09 11:45:00,163.72,163.88,163.72,163.83,3983.0,158.2096,158.3642,158.2096,158.3159,3983.0
2022-09-09 11:50:00,163.84,164.05,163.77,163.86,10916.0,158.3255,158.5285,158.2579,158.3448,10916.0
2022-09-09 11:55:00,163.99,164.18,163.99,164.12,2748.0,158.4705,158.6541,158.4705,158.5961,2748.0
2022-09-09 12:00:00,164.12,164.12,163.67,163.83,10304.0,158.5961,158.5961,158.1612,158.3159,10304.0
2022-09-09 12:05:00,163.91,163.91,163.39,163.61,17483.0,158.3932,158.3932,157.8907,158.1033,17483.0
2022-09-09 12:10:00,163.57,163.73,163.54,163.64,9422.0,158.0646,158.2192,158.0356,158.1322,9422.0
2022-09-09 12:15:00,163.62,163.66,163.37,163.61,5402.0,158.1129,158.1516,157.8713,158.1033,5402.0
2022-09-09 12:20:00,163.56,163.56,163.13,163.13,4406.0,158.0549,158.0549,157.6394,157.6394,4406.0
2022-09-09 12:25:00,163.19,163.35,163.03,163.18,3482.0,157.6974,157.852,157.5428,157.6877,3482.0
2022-09-09 12:30:00,163.22,163.47,163.13,163.43,5816.0,157.7264,157.968,157.6394,157.9293,5816.0
2022-09-09 12:35:00,163.44,163.58,163.36,163.56,3010.0,157.939,158.0743,157.8617,158.0549,3010.0
2022-09-09 12:40:00,163.56,163.59,163.46,163.46,3880.0,158.0549,158.0839,157.9583,157.9583,3880.0
2022-09-09 12:45:00,163.46,163.59,163.29,163.53,3229.0,157.9583,158.0839,157.794,158.026,3229.0
2022-09-09 12:50:00,163.53,163.67,163.53,163.56,3770.0,158.026,158.1612,158.026,158.0549,3770.0
2022-09-09 12:55:00,163.56,163.71,163.51,163.71,5628.0,158.0549,158.1999,158.0066,158.1999,5628.0
2022-09-09 13:00:00,163.66,163.66,163.48,163.61,3382.0,158.1516,158.1516,157.9776,158.1033,3382.0
2022-09-09 13:05:00,163.73,163.89,163.73,163.85,3241.0,158.2192,158.3738,158.2192,158.3352,3241.0
2022-09-09 13:10:00,163.84,164.01,163.84,163.99,2838.0,158.3255,158.4898,158.3255,158.4705,2838.0
2022-09-09 13:15:00,163.98,163.98,163.88,163.88,3353.0,158.4608,158.4608,158.3642,158.3642,3353.0
2022-09-09 13:20:00,163.91,163.98,163.78,163.9,2339.0,158.3932,158.4608,158.2675,158.3835,2339.0
2022-09-09 13:25:00,163.89,164.02,163.85,163.85,4902.0,158.3738,158.4995,158.3352,158.3352,4902.0
2022-09-09 13:30:00,163.84,164.04,163.79,164.04,2424.0,158.3255,158.5188,158.2772,158.5188,2424.0
2022-09-09 13:35:00,163.99,164.29,163.98,164.28,3625.0,158.4705,158.7604,158.4608,158.7507,3625.0
2022-09-09 13:40:00,164.21,164.22,163.97,164.03,3818.0,158.6831,158.6927,158.4511,158.5091,3818.0
2022-09-09 13:45:00,164.02,164.19,163.95,164.16,5838.0,158.4995,158.6637,158.4318,158.6347,5838.0
2022-09-09 13:50:00,164.25,164.25,164.15,164.19,3052.0,158.7217,158.7217,158.6251,158.6637,3052.0
2022-09-09 13:55:00,164.16,164.24,163.99,164.09,2885.0,158.6347,158.7121,158.4705,158.5671,2885.0
2022-09-09 14:00:00,164.11,164.11,163.91,163.98,2017.0,158.5864,158.5864,158.3932,158.4608,2017.0
2022-09-09 14:05:00,163.99,164.03,163.88,163.93,3902.0,158.4705,158.5091,158.3642,158.4125,3902.0
2022-09-09 14:10:00,163.97,164.15,163.9,164.09,3920.0,158.4511,158.6251,158.3835,158.5671,3920.0
2022-09-09 14:15:00,164.17,164.18,164.07,164.07,2555.0,158.6444,158.6541,158.5478,158.5478,2555.0
2022-09-09 14:20:00,164.06,164.16,164.0,164.1,2516.0,158.5381,158.6347,158.4801,158.5768,2516.0
2022-09-09 14:25:00,164.06,164.18,164.01,164.15,3426.0,158.5381,158.6541,158.4898,158.6251,3426.0
2022-09-09 14:30:00,164.12,164.21,164.02,164.16,4080.0,158.5961,158.6831,158.4995,158.6347,4080.0
2022-09-09 14:35:00,164.12,164.34,164.12,164.24,2955.0,158.5961,158.8087,158.5961,158.7121,2955.0
2022-09-09 14:40:00,164.25,164.29,164.16,164.22,4731.0,158.7217,158.7604,158.6347,158.6927,4731.0
2022-09-09 14:45:00,164.16,164.26,164.16,164.18,2845.0,158.6347,158.7314,158.6347,158.6541,2845.0
2022-09-09 14:50:00,164.16,164.21,164.03,164.16,3120.0,158.6347,158.6831,158.5091,158.6347,3120.0
2022-09-09 14:55:00,164.17,164.37,164.16,164.35,3926.0,158.6444,158.8377,158.6347,158.8184,3926.0
2022-09-09 15:00:00,164.33,164.56,164.33,164.54,3414.0,158.799,159.0213,158.799,159.002,3414.0
2022-09-09 15:05:00,164.5,164.51,164.32,164.4,4292.0,158.9633,158.973,158.7894,158.8667,4292.0
2022-09-09 15:10:00,164.39,164.54,164.33,164.54,7859.0,158.857,159.002,158.799,159.002,7859.0
2022-09-09 15:15:00,164.5,164.56,164.31,164.53,7652.0,158.9633,159.0213,158.7797,158.9923,7652.0
2022-09-09 15:20:00,164.53,164.69,164.46,164.64,7224.0,158.9923,159.1469,158.9247,159.0986,7224.0
2022-09-09 15:25:00,164.66,164.71,164.56,164.64,5706.0,159.1179,159.1662,159.0213,159.0986,5706.0
2022-09-09 15:30:00,164.63,164.73,164.58,164.7,5610.0,159.0889,159.1856,159.0406,159.1566,5610.0
2022-09-09 15:35:00,164.7,164.7,164.31,164.34,10073.0,159.1566,159.1566,158.7797,158.8087,10073.0
2022-09-09 15:40:00,164.34,164.36,164.13,164.22,21184.0,158.8087,158.828,158.6058,158.6927,21184.0
2022-09-09 15:45:00,164.21,164.24,164.07,164.2,26879.0,158.6831,158.7121,158.5478,158.6734,26879.0
2022-09-09 15:50:00,164.23,164.51,164.14,164.41,24642.0,158.7024,158.973,158.6154,158.8763,24642.0
2022-09-09 15:55:00,164.38,164.38,163.69,163.83,117960.0,158.8473,158.8473,158.1806,158.3159,117960.0
2022-09-12 09:30:00,165.0,165.0,163.87,164.75,11796.0,159.4465,159.4465,158.3545,159.2049,11796.0
2022-09-12 09:35:00,164.74,164.74,164.11,164.5,35854.0,159.1952,159.1952,158.5864,158.9633,35854.0
2022-09-12 09:40:00,164.53,165.5,164.53,165.05,21789.0,158.9923,159.9296,158.9923,159.4948,21789.0
2022-09-12 09:45:00,164.97,165.39,164.83,165.24,5005.0,159.4175,159.8233,159.2822,159.6784,5005.0
2022-09-12 09:50:00,165.29,165.35,165.01,165.16,5445.0,159.7267,159.7847,159.4561,159.6011,5445.0
2022-09-12 09:55:00,165.08,165.3,165.0,165.19,8560.0,159.5238,159.7364,159.4465,159.6301,8560.0
2022-09-12 10:00:00,165.26,165.4,165.23,165.33,4263.0,159.6977,159.833,159.6687,159.7654,4263.0
2022-09-12 10:05:00,165.34,165.68,165.29,165.6,7401.0,159.775,160.1036,159.7267,160.0263,7401.0
2022-09-12 10:10:00,165.68,165.84,165.56,165.84,14594.0,160.1036,160.2582,159.9876,160.2582,14594.0
2022-09-12 10:15:00,165.84,166.18,165.81,166.12,4500.0,160.2582,160.5868,160.2292,160.5288,4500.0
2022-09-12 10:20:00,166.15,166.32,165.98,166.09,6908.0,160.5578,160.722,160.3935,160.4998,6908.0
2022-09-12 10:25:00,166.04,166.18,165.78,165.84,3612.0,160.4515,160.5868,160.2002,160.2582,3612.0
2022-09-12 10:30:00,165.82,165.92,165.65,165.73,7728.0,160.2389,160.3355,160.0746,160.1519,7728.0
2022-09-12 10:35:00,165.76,165.91,165.65,165.79,9660.0,160.1809,160.3258,160.0746,160.2099,9660.0
2022-09-12 10:40:00,165.83,165.83,165.62,165.69,6826.0,160.2485,160.2485,160.0456,160.1133,6826.0
2022-09-12 10:45:00,165.7,166.03,165.66,165.94,5241.0,160.1229,160.4418,160.0843,160.3548,5241.0
2022-09-12 10:50:00,165.98,165.98,165.51,165.65,4627.0,160.3935,160.3935,159.9393,160.0746,4627.0
2022-09-12 10:55:00,165.58,165.7,165.14,165.32,13986.0,160.007,160.1229,159.5818,159.7557,13986.0
2022-09-12 11:00:00,165.21,165.31,164.33,164.64,32552.0,159.6494,159.746,158.799,159.0986,32552.0
2022-09-12 11:05:00,164.69,164.75,164.52,164.69,4101.0,159.1469,159.2049,158.9826,159.1469,4101.0
2022-09-12 11:10:00,164.69,164.69,164.47,164.54,3232.0,159.1469,159.1469,158.9343,159.002,3232.0
2022-09-12 11:15:00,164.57,164.91,164.55,164.91,3346.0,159.0309,159.3595,159.0116,159.3595,3346.0
2022-09-12 11:20:00,164.94,165.07,164.87,165.0,4211.0,159.3885,159.5141,159.3209,159.4465,4211.0
2022-09-12 11:25:00,165.13,165.24,165.06,165.21,2946.0,159.5721,159.6784,159.5045,159.6494,2946.0
2022-09-12 11:30:00,165.2,165.2,164.86,164.95,4504.0,159.6397,159.6397,159.3112,159.3982,4504.0
2022-09-12 11:35:00,164.79,165.0,164.69,164.87,1960.0,159.2435,159.4465,159.1469,159.3209,1960.0
2022-09-12 11:40:00,164.97,164.97,164.6,164.6,2335.0,159.4175,159.4175,159.0599,159.0599,2335.0
2022-09-12 11:45:00,164.67,164.73,164.48,164.55,3700.0,159.1276,159.1856,158.944,159.0116,3700.0
2022-09-12 11:50:00,164.57,164.67,164.39,164.43,8523.0,159.0309,159.1276,158.857,158.8957,8523.0
2022-09-12 11:55:00,164.38,164.49,164.14,164.36,20109.0,158.8473,158.9536,158.6154,158.828,20109.0
2022-09-12 12:00:00,164.36,164.36,164.07,164.12,2711.0,158.828,158.828,158.5478,158.5961,2711.0
2022-09-12 12:05:00,164.25,164.51,164.14,164.14,5283.0,158.7217,158.973,158.6154,158.6154,5283.0
2022-09-12 12:10:00,164.13,164.39,164.03,164.3,2762.0,158.6058,158.857,158.5091,158.77,2762.0
2022-09-12 12:15:00,164.36,164.45,164.24,164.31,4242.0,158.828,158.915,158.7121,158.7797,4242.0
2022-09-12 12:20:00,164.19,164.5,164.13,164.5,4700.0,158.6637,158.9633,158.6058,158.9633,4700.0
2022-09-12 12:25:00,164.46,164.61,164.42,164.61,2273.0,158.9247,159.0696,158.886,159.0696,2273.0
2022-09-12 12:30:00,164.53,164.72,164.53,164.72,3136.0,158.9923,159.1759,158.9923,159.1759,3136.0
2022-09-12 12:35:00,164.74,164.81,164.51,164.81,3245.0,159.1952,159.2629,158.973,159.2629,3245.0
2022-09-12 12:40:00,164.78,164.81,164.53,164.69,2785.0,159.2339,159.2629,158.9923,159.1469,2785.0
2022-09-12 12:45:00,164.61,164.88,164.61,164.76,5020.0,159.0696,159.3305,159.0696,159.2146,5020.0
2022-09-12 12:50:00,164.73,164.9,164.73,164.87,2402.0,159.1856,159.3498,159.1856,159.3209,2402.0
2022-09-12 12:55:00,164.91,165.01,164.86,165.01,4250.0,159.3595,159.4561,159.3112,159.4561,4250.0
2022-09-12 13:00:00,164.97,165.0,164.84,164.91,9948.0,159.4175,159.4465,159.2919,159.3595,9948.0
2022-09-12 13:05:00,165.01,165.2,164.94,165.2,2508.0,159.4561,159.6397,159.3885,159.6397,2508.0
2022-09-12 13:10:00,165.16,165.23,165.1,165.18,3618.0,159.6011,159.6687,159.5431,159.6204,3618.0
2022-09-12 13:15:00,165.17,165.21,165.01,165.01,2221.0,159.6108,159.6494,159.4561,159.4561,2221.0
2022-09-12 13:20:00,165.0,165.15,164.91,165.07,3949.0,159.4465,159.5914,159.3595,159.5141,3949.0
2022-09-12 13:25:00,165.05,165.14,165.0,165.14,1200.0,159.4948,159.5818,159.4465,159.5818,1200.0
2022-09-12 13:30:00,165.2,165.26,165.06,165.17,2446.0,159.6397,159.6977,159.5045,159.6108,2446.0
2022-09-12 13:35:00,165.23,165.26,165.03,165.05,2841.0,159.6687,159.6977,159.4755,159.4948,2841.0
2022-09-12 13:40:00,165.05,165.07,164.92,165.03,3975.0,159.4948,159.5141,159.3692,159.4755,3975.0
2022-09-12 13:45:00,165.07,165.14,164.98,165.0,4695.0,159.5141,159.5818,159.4271,159.4465,4695.0
2022-09-12 13:50:00,165.06,165.08,164.98,165.04,1502.0,159.5045,159.5238,159.4271,159.4851,1502.0
2022-09-12 13:55:00,165.04,165.04,164.96,165.02,5320.0,159.4851,159.4851,159.4078,159.4658,5320.0
2022-09-12 14:00:00,165.04,165.04,164.82,164.9,11523.0,159.4851,159.4851,159.2725,159.3498,11523.0
2022-09-12 14:05:00,164.87,164.98,164.82,164.98,3531.0,159.3209,159.4271,159.2725,159.4271,3531.0
2022-09-12 14:10:00,164.98,165.1,164.98,165.05,1916.0,159.4271,159.5431,159.4271,159.4948,1916.0
2022-09-12 14:15:00,165.06,165.18,164.86,164.95,5110.0,159.5045,159.6204,159.3112,159.3982,5110.0
2022-09-12 14:20:00,164.93,164.99,164.61,164.86,5647.0,159.3788,159.4368,159.0696,159.3112,5647.0
2022-09-12 14:25:00,164.88,164.88,164.59,164.66,5480.0,159.3305,159.3305,159.0503,159.1179,5480.0
2022-09-12 14:30:00,164.66,164.84,164.65,164.66,3452.0,159.1179,159.2919,159.1083,159.1179,3452.0
2022-09-12 14:35:00,164.72,164.85,164.69,164.78,3365.0,159.1759,159.3015,159.1469,159.2339,3365.0
2022-09-12 14:40:00,164.81,164.81,164.64,164.79,5547.0,159.2629,159.2629,159.0986,159.2435,5547.0
2022-09-12 14:45:00,164.78,165.02,164.78,164.99,3612.0,159.2339,159.4658,159.2339,159.4368,3612.0
2022-09-12 14:50:00,165.06,165.09,164.94,164.94,3651.0,159.5045,159.5334,159.3885,159.3885,3651.0
2022-09-12 14:55:00,164.93,165.0,164.82,164.89,5012.0,159.3788,159.4465,159.2725,159.3402,5012.0
2022-09-12 15:00:00,164.91,164.96,164.79,164.81,5949.0,159.3595,159.4078,159.2435,159.2629,5949.0
2022-09-12 15:05:00,164.78,165.08,164.77,165.06,5723.0,159.2339,159.5238,159.2242,159.5045,5723.0
2022-09-12 15:10:00,165.04,165.19,165.03,165.19,4294.0,159.4851,159.6301,159.4755,159.6301,4294.0
2022-09-12 15:15:00,165.18,165.19,165.08,165.15,5867.0,159.6204,159.6301,159.5238,159.5914,5867.0
2022-09-12 15:20:00,165.29,165.35,165.1,165.11,6048.0,159.7267,159.7847,159.5431,159.5528,6048.0
2022-09-12 15:25:00,165.12,165.18,165.02,165.02,6237.0,159.5624,159.6204,159.4658,159.4658,6237.0
2022-09-12 15:30:00,165.04,165.08,164.87,164.88,6795.0,159.4851,159.5238,159.3209,159.3305,6795.0
2022-09-12 15:35:00,164.84,164.95,164.8,164.89,6605.0,159.2919,159.3982,159.2532,159.3402,6605.0
2022-09-12 15:40:00,164.86,165.11,164.85,165.11,6227.0,159.3112,159.5528,159.3015,159.5528,6227.0
2022-09-12 15:45:00,165.1,165.18,165.01,165.09,14924.0,159.5431,159.6204,159.4561,159.5334,14924.0
2022-09-12 15:50:00,165.13,165.24,164.98,165.2,22722.0,159.5721,159.6784,159.4271,159.6397,22722.0
2022-09-12 15:55:00,165.2,165.4,165.06,165.39,65513.0,159.6397,159.833,159.5045,159.8233,65513.0
2022-09-13 09:30:00,161.41,163.0,161.41,162.9,32923.0,155.9773,157.5138,155.9773,157.4172,32923.0
2022-09-13 09:35:00,162.73,162.81,162.15,162.72,31941.0,157.2529,157.3302,156.6924,157.2432,31941.0
2022-09-13 09:40:00,162.74,163.4,162.41,162.41,13865.0,157.2625,157.9003,156.9436,156.9436,13865.0
2022-09-13 09:45:00,162.36,162.79,162.23,162.79,2223.0,156.8953,157.3109,156.7697,157.3109,2223.0
2022-09-13 09:50:00,162.83,163.33,162.83,163.15,18827.0,157.3495,157.8327,157.3495,157.6587,18827.0
2022-09-13 09:55:00,163.19,163.23,162.5,162.51,12495.0,157.6974,157.736,157.0306,157.0403,12495.0
2022-09-13 10:00:00,162.4,162.4,161.73,161.91,5283.0,156.934,156.934,156.2865,156.4605,5283.0
2022-09-13 10:05:00,161.97,162.34,161.84,162.02,6427.0,156.5185,156.876,156.3928,156.5668,6427.0
2022-09-13 10:10:00,162.09,162.73,162.01,162.72,8940.0,156.6344,157.2529,156.5571,157.2432,8940.0
2022-09-13 10:15:00,162.72,163.45,162.68,163.42,13549.0,157.2432,157.9486,157.2046,157.9197,13549.0
2022-09-13 10:20:00,163.37,163.45,162.9,163.17,10118.0,157.8713,157.9486,157.4172,157.6781,10118.0
2022-09-13 10:25:00,163.16,163.26,162.93,163.13,9639.0,157.6684,157.765,157.4461,157.6394,9639.0
2022-09-13 10:30:00,163.09,163.33,162.98,163.09,4286.0,157.6008,157.8327,157.4945,157.6008,4286.0
2022-09-13 10:35:00,163.16,163.18,162.8,162.82,2718.0,157.6684,157.6877,157.3205,157.3398,2718.0
2022-09-13 10:40:00,162.84,162.85,162.39,162.39,2602.0,157.3592,157.3688,156.9243,156.9243,2602.0
2022-09-13 10:45:00,162.4,162.57,162.24,162.48,6054.0,156.934,157.0983,156.7794,157.0113,6054.0
2022-09-13 10:50:00,162.47,162.64,162.46,162.64,3108.0,157.0016,157.1659,156.992,157.1659,3108.0
2022-09-13 10:55:00,162.66,162.91,162.6,162.83,4645.0,157.1852,157.4268,157.1273,157.3495,4645.0
2022-09-13 11:00:00,162.85,163.24,162.85,163.04,13149.0,157.3688,157.7457,157.3688,157.5524,13149.0
2022-09-13 11:05:00,163.14,163.39,163.12,163.22,5515.0,157.6491,157.8907,157.6298,157.7264,5515.0
2022-09-13 11:10:00,163.25,163.26,162.81,162.91,8925.0,157.7554,157.765,157.3302,157.4268,8925.0
2022-09-13 11:15:00,162.88,162.91,162.54,162.54,3857.0,157.3978,157.4268,157.0693,157.0693,3857.0
2022-09-13 11:20:00,162.43,162.64,162.16,162.16,2869.0,156.963,157.1659,156.7021,156.7021,2869.0
2022-09-13 11:25:00,162.06,162.43,162.05,162.42,4329.0,156.6054,156.963,156.5958,156.9533,4329.0
2022-09-13 11:30:00,162.43,162.43,162.25,162.33,2209.0,156.963,156.963,156.789,156.8663,2209.0
2022-09-13 11:35:00,162.33,162.69,162.33,162.69,2113.0,156.8663,157.2142,156.8663,157.2142,2113.0
2022-09-13 11:40:00,162.69,162.69,162.4,162.53,1834.0,157.2142,157.2142,156.934,157.0596,1834.0
2022-09-13 11:45:00,162.48,162.63,162.45,162.51,8453.0,157.0113,157.1562,156.9823,157.0403,8453.0
2022-09-13 11:50:00,162.52,162.81,162.46,162.78,3869.0,157.0499,157.3302,156.992,157.3012,3869.0
2022-09-13 11:55:00,162.78,162.91,162.74,162.79,2255.0,157.3012,157.4268,157.2625,157.3109,2255.0
2022-09-13 12:00:00,162.86,163.25,162.71,163.24,4931.0,157.3785,157.7554,157.2336,157.7457,4931.0
2022-09-13 12:05:00,163.22,163.54,163.13,163.39,4061.0,157.7264,158.0356,157.6394,157.8907,4061.0
2022-09-13 12:10:00,163.32,163.54,163.22,163.49,5665.0,157.823,158.0356,157.7264,157.9873,5665.0
2022-09-13 12:15:00,163.57,163.67,163.44,163.49,7900.0,158.0646,158.1612,157.939,157.9873,7900.0
2022-09-13 12:20:00,163.48,163.48,163.02,163.02,3006.0,157.9776,157.9776,157.5331,157.5331,3006.0
2022-09-13 12:25:00,163.02,163.05,162.71,162.77,4389.0,157.5331,157.5621,157.2336,157.2915,4389.0
2022-09-13 12:30:00,162.72,162.72,162.59,162.65,9310.0,157.2432,157.2432,157.1176,157.1756,9310.0
2022-09-13 12:35:00,162.64,162.77,162.58,162.71,2253.0,157.1659,157.2915,157.1079,157.2336,2253.0
2022-09-13 12:40:00,162.75,162.91,162.72,162.8,4072.0,157.2722,157.4268,157.2432,157.3205,4072.0
2022-09-13 12:45:00,162.77,162.99,162.75,162.97,3290.0,157.2915,157.5041,157.2722,157.4848,3290.0
2022-09-13 12:50:00,163.02,163.09,163.0,163.04,2942.0,157.5331,157.6008,157.5138,157.5524,2942.0
2022-09-13 12:55:00,163.04,163.04,162.61,162.64,4204.0,157.5524,157.5524,157.1369,157.1659,4204.0
2022-09-13 13:00:00,162.61,162.88,162.54,162.65,9759.0,157.1369,157.3978,157.0693,157.1756,9759.0
2022-09-13 13:05:00,162.61,162.85,162.61,162.66,6162.0,157.1369,157.3688,157.1369,157.1852,6162.0
2022-09-13 13:10:00,162.63,163.32,162.63,163.28,8038.0,157.1562,157.823,157.1562,157.7844,8038.0
2022-09-13 13:15:00,163.24,163.35,162.84,162.98,3141.0,157.7457,157.852,157.3592,157.4945,3141.0
2022-09-13 13:20:00,162.99,163.26,162.99,163.2,2518.0,157.5041,157.765,157.5041,157.7071,2518.0
2022-09-13 13:25:00,163.22,163.66,163.22,163.66,5940.0,157.7264,158.1516,157.7264,158.1516,5940.0
2022-09-13 13:30:00,163.59,163.75,163.4,163.4,7140.0,158.0839,158.2385,157.9003,157.9003,7140.0
2022-09-13 13:35:00,163.39,163.51,162.88,162.93,9668.0,157.8907,158.0066,157.3978,157.4461,9668.0
2022-09-13 13:40:00,162.94,162.95,162.64,162.64,3608.0,157.4558,157.4655,157.1659,157.1659,3608.0
2022-09-13 13:45:00,162.6,162.86,162.52,162.85,4844.0,157.1273,157.3785,157.0499,157.3688,4844.0
2022-09-13 13:50:00,162.85,162.91,162.72,162.91,3640.0,157.3688,157.4268,157.2432,157.4268,3640.0
2022-09-13 13:55:00,162.91,163.01,162.86,162.86,2717.0,157.4268,157.5235,157.3785,157.3785,2717.0
2022-09-13 14:00:00,162.85,162.85,162.74,162.84,1691.0,157.3688,157.3688,157.2625,157.3592,1691.0
2022-09-13 14:05:00,162.8,162.83,162.66,162.66,2726.0,157.3205,157.3495,157.1852,157.1852,2726.0
2022-09-13 14:10:00,162.69,162.69,162.43,162.61,3007.0,157.2142,157.2142,156.963,157.1369,3007.0
2022-09-13 14:15:00,162.62,162.72,162.62,162.68,2511.0,157.1466,157.2432,157.1466,157.2046,2511.0
2022-09-13 14:20:00,162.72,162.75,162.64,162.7,3342.0,157.2432,157.2722,157.1659,157.2239,3342.0
2022-09-13 14:25:00,162.72,162.72,162.51,162.58,3702.0,157.2432,157.2432,157.0403,157.1079,3702.0
2022-09-13 14:30:00,162.62,162.63,162.45,162.45,13420.0,157.1466,157.1562,156.9823,156.9823,13420.0
2022-09-13 14:35:00,162.39,162.39,162.16,162.16,2047.0,156.9243,156.9243,156.7021,156.7021,2047.0
2022-09-13 14:40:00,162.16,162.19,161.95,162.02,3176.0,156.7021,156.7311,156.4991,156.5668,3176.0
2022-09-13 14:45:00,161.98,162.08,161.79,161.79,5736.0,156.5281,156.6248,156.3445,156.3445,5736.0
2022-09-13 14:50:00,161.77,161.85,161.56,161.56,4628.0,156.3252,156.4025,156.1223,156.1223,4628.0
2022-09-13 14:55:00,161.69,161.92,161.52,161.63,9466.0,156.2479,156.4701,156.0836,156.1899,9466.0
2022-09-13 15:00:00,161.66,161.66,161.48,161.5,1784.0,156.2189,156.2189,156.045,156.0643,1784.0
2022-09-13 15:05:00,161.49,161.55,161.35,161.37,5740.0,156.0546,156.1126,155.9193,155.9387,5740.0
2022-09-13 15:10:00,161.42,161.46,161.12,161.18,5093.0,155.987,156.0256,155.6971,155.755,5093.0
2022-09-13 15:15:00,161.19,161.28,161.09,161.14,6506.0,155.7647,155.8517,155.6681,155.7164,6506.0
2022-09-13 15:20:00,161.15,161.25,160.95,161.25,7630.0,155.7261,155.8227,155.5328,155.8227,7630.0
2022-09-13 15:25:00,161.23,161.27,160.93,160.93,7995.0,155.8034,155.842,155.5135,155.5135,7995.0
2022-09-13 15:30:00,160.91,160.93,160.46,160.49,5473.0,155.4941,155.5135,155.0593,155.0883,5473.0
2022-09-13 15:35:00,160.42,160.74,160.29,160.69,11101.0,155.0206,155.3299,154.895,155.2815,11101.0
2022-09-13 15:40:00,160.63,160.63,160.2,160.33,11130.0,155.2236,155.2236,154.808,154.9337,11130.0
2022-09-13 15:45:00,160.36,160.37,159.81,160.13,22013.0,154.9626,154.9723,154.4312,154.7404,22013.0
2022-09-13 15:50:00,160.06,160.5,160.06,160.48,22754.0,154.6727,155.0979,154.6727,155.0786,22754.0
2022-09-13 15:55:00,160.48,161.02,160.39,160.65,93044.0,155.0786,155.6004,154.9916,155.2429,93044.0
2022-09-14 09:30:00,160.79,161.35,160.56,161.05,23928.0,155.3782,155.9193,155.1559,155.6294,23928.0
2022-09-14 09:35:00,160.92,160.92,160.25,160.25,3516.0,155.5038,155.5038,154.8563,154.8563,3516.0
2022-09-14 09:40:00,160.25,160.32,159.65,159.88,5154.0,154.8563,154.924,154.2765,154.4988,5154.0
2022-09-14 09:45:00,159.7,159.79,159.05,159.05,8629.0,154.3249,154.4118,153.6967,153.6967,8629.0
2022-09-14 09:50:00,158.96,159.38,158.95,159.04,9117.0,153.6098,154.0156,153.6001,153.6871,9117.0
2022-09-14 09:55:00,159.03,159.11,158.6,159.08,8192.0,153.6774,153.7547,153.2619,153.7257,8192.0
2022-09-14 10:00:00,159.17,159.39,159.01,159.07,5667.0,153.8127,154.0253,153.6581,153.7161,5667.0
2022-09-14 10:05:00,159.16,159.56,159.05,159.44,6143.0,153.803,154.1896,153.6967,154.0736,6143.0
2022-09-14 10:10:00,159.5,160.41,159.5,160.32,21593.0,154.1316,155.011,154.1316,154.924,21593.0
2022-09-14 10:15:00,160.28,160.85,160.21,160.24,7500.0,154.8853,155.4362,154.8177,154.8467,7500.0
2022-09-14 10:20:00,160.26,160.32,159.77,159.94,3657.0,154.866,154.924,154.3925,154.5568,3657.0
2022-09-14 10:25:00,159.89,159.92,159.36,159.4,4171.0,154.5085,154.5375,153.9963,154.035,4171.0
2022-09-14 10:30:00,159.4,160.14,159.32,160.06,7048.0,154.035,154.7501,153.9577,154.6727,7048.0
2022-09-14 10:35:00,160.13,160.82,160.11,160.7,8718.0,154.7404,155.4072,154.7211,155.2912,8718.0
2022-09-14 10:40:00,160.69,161.2,160.68,161.16,19612.0,155.2815,155.7744,155.2719,155.7357,19612.0
2022-09-14 10:45:00,161.09,161.2,160.85,160.95,16816.0,155.6681,155.7744,155.4362,155.5328,16816.0
2022-09-14 10:50:00,161.02,161.32,160.8,161.2,9685.0,155.6004,155.8903,155.3878,155.7744,9685.0
2022-09-14 10:55:00,161.18,161.58,161.03,161.47,20119.0,155.755,156.1416,155.6101,156.0353,20119.0
2022-09-14 11:00:00,161.5,161.5,160.94,161.03,7132.0,156.0643,156.0643,155.5231,155.6101,7132.0
2022-09-14 11:05:00,160.96,161.62,160.9,161.57,13551.0,155.5425,156.1802,155.4845,156.1319,13551.0
2022-09-14 11:10:00,161.57,161.59,161.24,161.31,30563.0,156.1319,156.1512,155.813,155.8807,30563.0
2022-09-14 11:15:00,161.31,161.31,160.93,161.09,6131.0,155.8807,155.8807,155.5135,155.6681,6131.0
2022-09-14 11:20:00,161.04,161.11,160.8,160.91,5866.0,155.6198,155.6874,155.3878,155.4941,5866.0
2022-09-14 11:25:00,160.88,161.05,160.7,161.02,6773.0,155.4651,155.6294,155.2912,155.6004,6773.0
2022-09-14 11:30:00,160.98,161.02,160.81,160.81,3801.0,155.5618,155.6004,155.3975,155.3975,3801.0
2022-09-14 11:35:00,160.82,160.85,160.58,160.78,6259.0,155.4072,155.4362,155.1752,155.3685,6259.0
2022-09-14 11:40:00,160.78,161.01,160.76,161.0,10762.0,155.3685,155.5908,155.3492,155.5811,10762.0
2022-09-14 11:45:00,161.0,161.22,160.84,160.84,6596.0,155.5811,155.7937,155.4265,155.4265,6596.0
2022-09-14 11:50:00,160.75,160.87,160.53,160.85,5402.0,155.3395,155.4555,155.1269,155.4362,5402.0
2022-09-14 11:55:00,160.89,160.89,160.5,160.53,8413.0,155.4748,155.4748,155.0979,155.1269,8413.0
2022-09-14 12:00:00,160.42,160.55,160.4,160.48,4206.0,155.0206,155.1463,155.0013,155.0786,4206.0
2022-09-14 12:05:00,160.48,160.58,160.38,160.52,5934.0,155.0786,155.1752,154.982,155.1173,5934.0
2022-09-14 12:10:00,160.51,160.64,160.42,160.63,4420.0,155.1076,155.2332,155.0206,155.2236,4420.0
2022-09-14 12:15:00,160.63,160.63,160.24,160.44,4921.0,155.2236,155.2236,154.8467,155.04,4921.0
2022-09-14 12:20:00,160.4,160.44,160.22,160.4,2778.0,155.0013,155.04,154.8274,155.0013,2778.0
2022-09-14 12:25:00,160.42,160.44,159.95,159.99,2507.0,155.0206,155.04,154.5664,154.6051,2507.0
2022-09-14 12:30:00,160.04,160.15,159.96,160.08,3907.0,154.6534,154.7597,154.5761,154.6921,3907.0
2022-09-14 12:35:00,160.07,160.41,160.07,160.32,5801.0,154.6824,155.011,154.6824,154.924,5801.0
2022-09-14 12:40:00,160.3,160.54,160.3,160.54,4649.0,154.9047,155.1366,154.9047,155.1366,4649.0
2022-09-14 12:45:00,160.55,160.84,160.5,160.72,140727.0,155.1463,155.4265,155.0979,155.3105,140727.0
2022-09-14 12:50:00,160.69,160.84,160.61,160.67,6873.0,155.2815,155.4265,155.2042,155.2622,6873.0
2022-09-14 12:55:00,160.61,160.62,160.42,160.54,31741.0,155.2042,155.2139,155.0206,155.1366,31741.0
2022-09-14 13:00:00,160.58,160.83,160.58,160.69,14366.0,155.1752,155.4168,155.1752,155.2815,14366.0
2022-09-14 13:05:00,160.7,160.99,160.65,160.99,10958.0,155.2912,155.5714,155.2429,155.5714,10958.0
2022-09-14 13:10:00,160.98,161.12,160.94,161.12,4166.0,155.5618,155.6971,155.5231,155.6971,4166.0
2022-09-14 13:15:00,161.09,161.16,160.93,161.01,5081.0,155.6681,155.7357,155.5135,155.5908,5081.0
2022-09-14 13:20:00,161.04,161.07,160.86,160.86,3876.0,155.6198,155.6488,155.4458,155.4458,3876.0
2022-09-14 13:25:00,160.71,160.83,160.67,160.72,6024.0,155.3009,155.4168,155.2622,155.3105,6024.0
2022-09-14 13:30:00,160.75,160.9,160.67,160.78,7319.0,155.3395,155.4845,155.2622,155.3685,7319.0
2022-09-14 13:35:00,160.78,160.84,160.52,160.61,10402.0,155.3685,155.4265,155.1173,155.2042,10402.0
2022-09-14 13:40:00,160.57,160.76,160.52,160.76,13645.0,155.1656,155.3492,155.1173,155.3492,13645.0
2022-09-14 13:45:00,160.76,160.76,160.05,160.27,29849.0,155.3492,155.3492,154.6631,154.8757,29849.0
2022-09-14 13:50:00,160.27,160.65,160.26,160.65,22202.0,154.8757,155.2429,154.866,155.2429,22202.0
2022-09-14 13:55:00,160.63,160.63,160.14,160.16,18585.0,155.2236,155.2236,154.7501,154.7694,18585.0
2022-09-14 14:00:00,160.1,160.18,159.69,159.82,4278.0,154.7114,154.7887,154.3152,154.4408,4278.0
2022-09-14 14:05:00,159.81,160.08,159.77,159.85,6502.0,154.4312,154.6921,154.3925,154.4698,6502.0
2022-09-14 14:10:00,159.9,159.9,159.59,159.79,5044.0,154.5181,154.5181,154.2186,154.4118,5044.0
2022-09-14 14:15:00,159.78,159.86,159.5,159.79,7106.0,154.4022,154.4795,154.1316,154.4118,7106.0
2022-09-14 14:20:00,159.85,159.89,159.71,159.74,8200.0,154.4698,154.5085,154.3345,154.3635,8200.0
2022-09-14 14:25:00,159.62,159.68,159.54,159.54,4800.0,154.2476,154.3055,154.1702,154.1702,4800.0
2022-09-14 14:30:00,159.54,159.71,159.53,159.69,8623.0,154.1702,154.3345,154.1606,154.3152,8623.0
2022-09-14 14:35:00,159.68,159.72,159.6,159.63,6167.0,154.3055,154.3442,154.2282,154.2572,6167.0
2022-09-14 14:40:00,159.64,159.71,159.36,159.37,4542.0,154.2669,154.3345,153.9963,154.006,4542.0
2022-09-14 14:45:00,159.46,159.46,159.3,159.43,3917.0,154.0929,154.0929,153.9383,154.0639,3917.0
2022-09-14 14:50:00,159.38,159.44,159.14,159.14,4767.0,154.0156,154.0736,153.7837,153.7837,4767.0
2022-09-14 14:55:00,159.17,159.29,159.08,159.22,3792.0,153.8127,153.9287,153.7257,153.861,3792.0
2022-09-14 15:00:00,159.16,159.28,159.04,159.14,4712.0,153.803,153.919,153.6871,153.7837,4712.0
2022-09-14 15:05:00,159.17,159.52,159.14,159.52,4553.0,153.8127,154.1509,153.7837,154.1509,4553.0
2022-09-14 15:10:00,159.52,159.52,159.34,159.35,7778.0,154.1509,154.1509,153.977,153.9866,7778.0
2022-09-14 15:15:00,159.2,159.22,158.7,159.03,20634.0,153.8417,153.861,153.3585,153.6774,20634.0
2022-09-14 15:20:00,158.97,159.2,158.84,159.11,10185.0,153.6194,153.8417,153.4938,153.7547,10185.0
2022-09-14 15:25:00,159.07,159.07,158.8,159.01,11200.0,153.7161,153.7161,153.4552,153.6581,11200.0
2022-09-14 15:30:00,158.95,159.14,158.59,159.07,11946.0,153.6001,153.7837,153.2522,153.7161,11946.0
2022-09-14 15:35:00,159.14,159.42,159.05,159.38,9290.0,153.7837,154.0543,153.6967,154.0156,9290.0
2022-09-14 15:40:00,159.36,159.73,159.29,159.62,9158.0,153.9963,154.3539,153.9287,154.2476,9158.0
2022-09-14 15:45:00,159.62,159.86,159.57,159.75,10160.0,154.2476,154.4795,154.1992,154.3732,10160.0
2022-09-14 15:50:00,159.76,160.16,159.76,159.95,27508.0,154.3828,154.7694,154.3828,154.5664,27508.0
2022-09-14 15:55:00,159.97,160.31,159.75,160.17,85439.0,154.5858,154.9143,154.3732,154.779,85439.0
2022-09-15 09:30:00,160.05,160.32,159.42,160.13,15864.0,154.6631,154.924,154.0543,154.7404,15864.0
2022-09-15 09:35:00,159.97,160.34,159.97,160.2,6399.0,154.5858,154.9433,154.5858,154.808,6399.0
2022-09-15 09:40:00,160.15,161.09,160.14,160.97,5409.0,154.7597,155.6681,154.7501,155.5521,5409.0
2022-09-15 09:45:00,160.91,161.06,160.57,160.97,19249.0,155.4941,155.6391,155.1656,155.5521,19249.0
2022-09-15 09:50:00,161.11,161.65,161.1,161.58,11764.0,155.6874,156.2092,155.6777,156.1416,11764.0
2022-09-15 09:55:00,161.51,162.0,161.49,162.0,5369.0,156.0739,156.5474,156.0546,156.5474,5369.0
2022-09-15 10:00:00,162.01,162.3,161.83,161.89,23590.0,156.5571,156.8374,156.3832,156.4412,23590.0
2022-09-15 10:05:00,161.85,162.3,161.85,162.21,8933.0,156.4025,156.8374,156.4025,156.7504,8933.0
2022-09-15 10:10:00,162.21,162.34,162.0,162.3,10174.0,156.7504,156.876,156.5474,156.8374,10174.0
2022-09-15 10:15:00,162.28,162.38,161.69,161.75,11325.0,156.818,156.9147,156.2479,156.3059,11325.0
2022-09-15 10:20:00,161.78,161.81,161.27,161.54,5554.0,156.3349,156.3638,155.842,156.1029,5554.0
2022-09-15 10:25:00,161.41,161.41,160.53,160.54,3120.0,155.9773,155.9773,155.1269,155.1366,3120.0
2022-09-15 10:30:00,160.52,160.81,160.36,160.43,7922.0,155.1173,155.3975,154.9626,155.0303,7922.0
2022-09-15 10:35:00,160.51,160.75,160.47,160.59,4424.0,155.1076,155.3395,155.0689,155.1849,4424.0
2022-09-15 10:40:00,160.56,160.69,160.35,160.63,7411.0,155.1559,155.2815,154.953,155.2236,7411.0
2022-09-15 10:45:00,160.68,160.68,160.46,160.61,4714.0,155.2719,155.2719,155.0593,155.2042,4714.0
2022-09-15 10:50:00,160.36,160.5,160.24,160.5,5406.0,154.9626,155.0979,154.8467,155.0979,5406.0
2022-09-15 10:55:00,160.46,160.53,160.3,160.53,7628.0,155.0593,155.1269,154.9047,155.1269,7628.0
2022-09-15 11:00:00,160.47,160.73,160.41,160.72,3237.0,155.0689,155.3202,155.011,155.3105,3237.0
2022-09-15 11:05:00,160.7,160.7,160.22,160.25,4662.0,155.2912,155.2912,154.8274,154.8563,4662.0
2022-09-15 11:10:00,160.12,160.24,159.93,159.99,3430.0,154.7307,154.8467,154.5471,154.6051,3430.0
2022-09-15 11:15:00,159.93,160.23,159.91,160.17,23616.0,154.5471,154.837,154.5278,154.779,23616.0
2022-09-15 11:20:00,160.11,160.53,159.98,160.53,4893.0,154.7211,155.1269,154.5954,155.1269,4893.0
2022-09-15 11:25:00,160.55,160.72,160.44,160.61,5627.0,155.1463,155.3105,155.04,155.2042,5627.0
2022-09-15 11:30:00,160.61,160.62,160.51,160.52,3346.0,155.2042,155.2139,155.1076,155.1173,3346.0
2022-09-15 11:35:00,160.37,160.37,160.24,160.28,2695.0,154.9723,154.9723,154.8467,154.8853,2695.0
2022-09-15 11:40:00,160.28,160.49,160.25,160.49,9016.0,154.8853,155.0883,154.8563,155.0883,9016.0
2022-09-15 11:45:00,160.54,160.62,160.36,160.46,15410.0,155.1366,155.2139,154.9626,155.0593,15410.0
2022-09-15 11:50:00,160.47,160.53,160.02,160.07,7066.0,155.0689,155.1269,154.6341,154.6824,7066.0
2022-09-15 11:55:00,160.09,160.11,159.84,160.04,5181.0,154.7017,154.7211,154.4601,154.6534,5181.0
2022-09-15 12:00:00,160.03,160.28,160.02,160.21,3507.0,154.6438,154.8853,154.6341,154.8177,3507.0
2022-09-15 12:05:00,160.21,160.24,159.91,159.95,3818.0,154.8177,154.8467,154.5278,154.5664,3818.0
2022-09-15 12:10:00,159.87,160.08,159.86,159.95,6219.0,154.4891,154.6921,154.4795,154.5664,6219.0
2022-09-15 12:15:00,160.04,160.33,159.97,160.33,5807.0,154.6534,154.9337,154.5858,154.9337,5807.0
2022-09-15 12:20:00,160.26,160.36,160.14,160.27,3987.0,154.866,154.9626,154.7501,154.8757,3987.0
2022-09-15 12:25:00,160.22,160.33,160.08,160.13,4798.0,154.8274,154.9337,154.6921,154.7404,4798.0
2022-09-15 12:30:00,160.12,160.49,160.08,160.49,4695.0,154.7307,155.0883,154.6921,155.0883,4695.0
2022-09-15 12:35:00,160.55,160.66,160.51,160.59,6038.0,155.1463,155.2525,155.1076,155.1849,6038.0
2022-09-15 12:40:00,160.62,160.73,160.34,160.34,8019.0,155.2139,155.3202,154.9433,154.9433,8019.0
2022-09-15 12:45:00,160.37,160.37,160.1,160.13,2605.0,154.9723,154.9723,154.7114,154.7404,2605.0
2022-09-15 12:50:00,160.18,160.31,160.17,160.24,3260.0,154.7887,154.9143,154.779,154.8467,3260.0
2022-09-15 12:55:00,160.2,160.56,160.19,160.45,5356.0,154.808,155.1559,154.7984,155.0496,5356.0
2022-09-15 13:00:00,160.51,161.21,160.5,160.98,10413.0,155.1076,155.784,155.0979,155.5618,10413.0
2022-09-15 13:05:00,161.0,161.17,160.99,161.08,4707.0,155.5811,155.7454,155.5714,155.6584,4707.0
2022-09-15 13:10:00,161.11,161.33,161.03,161.33,6146.0,155.6874,155.9,155.6101,155.9,6146.0
2022-09-15 13:15:00,161.4,161.41,161.19,161.29,5785.0,155.9676,155.9773,155.7647,155.8613,5785.0
2022-09-15 13:20:00,161.34,161.43,161.24,161.43,5312.0,155.9097,155.9966,155.813,155.9966,5312.0
2022-09-15 13:25:00,161.48,161.54,161.3,161.31,8964.0,156.045,156.1029,155.871,155.8807,8964.0
2022-09-15 13:30:00,161.3,161.45,161.26,161.36,6121.0,155.871,156.016,155.8324,155.929,6121.0
2022-09-15 13:35:00,161.38,161.4,161.05,161.06,11685.0,155.9483,155.9676,155.6294,155.6391,11685.0
2022-09-15 13:40:00,160.97,161.31,160.97,161.22,4578.0,155.5521,155.8807,155.5521,155.7937,4578.0
2022-09-15 13:45:00,161.25,161.29,161.03,161.04,8201.0,155.8227,155.8613,155.6101,155.6198,8201.0
2022-09-15 13:50:00,161.02,161.02,160.66,160.81,10352.0,155.6004,155.6004,155.2525,155.3975,10352.0
2022-09-15 13:55:00,160.87,160.87,160.74,160.75,3111.0,155.4555,155.4555,155.3299,155.3395,3111.0
2022-09-15 14:00:00,160.71,160.71,160.24,160.29,3904.0,155.3009,155.3009,154.8467,154.895,3904.0
2022-09-15 14:05:00,160.28,160.39,160.18,160.22,3312.0,154.8853,154.9916,154.7887,154.8274,3312.0
2022-09-15 14:10:00,160.22,160.43,160.2,160.2,9101.0,154.8274,155.0303,154.808,154.808,9101.0
2022-09-15 14:15:00,160.15,160.32,160.13,160.19,7838.0,154.7597,154.924,154.7404,154.7984,7838.0
2022-09-15 14:20:00,160.17,160.21,159.83,159.94,6895.0,154.779,154.8177,154.4505,154.5568,6895.0
2022-09-15 14:25:00,159.88,160.21,159.81,160.21,3469.0,154.4988,154.8177,154.4312,154.8177,3469.0
2022-09-15 14:30:00,160.16,160.32,160.07,160.07,3030.0,154.7694,154.924,154.6824,154.6824,3030.0
2022-09-15 14:35:00,159.87,160.12,159.87,160.07,2552.0,154.4891,154.7307,154.4891,154.6824,2552.0
2022-09-15 14:40:00,160.08,160.08,159.88,160.05,2502.0,154.6921,154.6921,154.4988,154.6631,2502.0
2022-09-15 14:45:00,160.02,160.02,159.57,159.57,4070.0,154.6341,154.6341,154.1992,154.1992,4070.0
2022-09-15 14:50:00,159.56,159.71,159.54,159.71,1913.0,154.1896,154.3345,154.1702,154.3345,1913.0
2022-09-15 14:55:00,159.74,159.74,159.4,159.4,8869.0,154.3635,154.3635,154.035,154.035,8869.0
2022-09-15 15:00:00,159.46,159.46,159.0,159.27,22028.0,154.0929,154.0929,153.6484,153.9093,22028.0
2022-09-15 15:05:00,159.26,159.26,158.93,158.97,4291.0,153.8997,153.8997,153.5808,153.6194,4291.0
2022-09-15 15:10:00,158.97,158.98,158.69,158.8,10256.0,153.6194,153.6291,153.3489,153.4552,10256.0
2022-09-15 15:15:00,158.83,158.85,158.58,158.66,8337.0,153.4841,153.5035,153.2426,153.3199,8337.0
2022-09-15 15:20:00,158.65,158.94,158.61,158.84,20897.0,153.3102,153.5904,153.2715,153.4938,20897.0
2022-09-15 15:25:00,158.82,158.83,158.57,158.8,12444.0,153.4745,153.4841,153.2329,153.4552,12444.0
2022-09-15 15:30:00,158.8,158.97,158.73,158.79,13555.0,153.4552,153.6194,153.3875,153.4455,13555.0
2022-09-15 15:35:00,158.81,159.12,158.8,159.0,6989.0,153.4648,153.7644,153.4552,153.6484,6989.0
2022-09-15 15:40:00,158.97,159.05,158.82,159.05,17646.0,153.6194,153.6967,153.4745,153.6967,17646.0
2022-09-15 15:45:00,159.0,159.37,158.96,159.27,22700.0,153.6484,154.006,153.6098,153.9093,22700.0
2022-09-15 15:50:00,159.3,159.61,158.98,159.23,26352.0,153.9383,154.2379,153.6291,153.8707,26352.0
2022-09-15 15:55:00,159.27,159.45,159.08,159.22,52007.0,153.9093,154.0833,153.7257,153.861,52007.0
2022-09-16 09:30:00,157.2,157.38,155.44,155.74,288453.0,151.909,152.0829,150.2082,150.4981,288453.0
2022-09-16 09:35:00,155.78,155.78,155.02,155.61,7057.0,150.5368,150.5368,149.8024,150.3725,7057.0
2022-09-16 09:40:00,155.64,155.83,155.62,155.64,5090.0,150.4015,150.5851,150.3822,150.4015,5090.0
2022-09-16 09:45:00,155.72,155.91,155.47,155.49,8231.0,150.4788,150.6624,150.2372,150.2566,8231.0
2022-09-16 09:50:00,155.85,156.0,155.52,155.76,2920.0,150.6044,150.7494,150.2856,150.5175,2920.0
2022-09-16 09:55:00,155.62,155.65,155.36,155.39,2311.0,150.3822,150.4112,150.1309,150.1599,2311.0
2022-09-16 10:00:00,155.53,155.83,155.52,155.62,6742.0,150.2952,150.5851,150.2856,150.3822,6742.0
2022-09-16 10:05:00,155.6,156.66,155.59,156.07,6623.0,150.3629,151.3872,150.3532,150.817,6623.0
2022-09-16 10:10:00,156.16,156.53,156.15,156.46,3207.0,150.904,151.2616,150.8943,151.1939,3207.0
2022-09-16 10:15:00,156.31,156.5,156.06,156.1,4102.0,151.049,151.2326,150.8074,150.846,4102.0
2022-09-16 10:20:00,156.25,156.3,155.91,156.22,3869.0,150.991,151.0393,150.6624,150.962,3869.0
2022-09-16 10:25:00,156.09,156.39,156.09,156.38,2650.0,150.8364,151.1263,150.8364,151.1166,2650.0
2022-09-16 10:30:00,156.32,156.68,156.32,156.56,10980.0,151.0586,151.4065,151.0586,151.2905,10980.0
2022-09-16 10:35:00,156.62,157.1,156.62,156.9,11256.0,151.3485,151.8124,151.3485,151.6191,11256.0
2022-09-16 10:40:00,156.97,157.27,156.67,156.69,2100.0,151.6867,151.9766,151.3968,151.4162,2100.0
2022-09-16 10:45:00,156.61,156.77,156.36,156.41,2870.0,151.3389,151.4935,151.0973,151.1456,2870.0
2022-09-16 10:50:00,156.39,156.64,156.24,156.64,5187.0,151.1263,151.3679,150.9813,151.3679,5187.0
2022-09-16 10:55:00,156.51,156.51,155.86,155.9,5505.0,151.2422,151.2422,150.6141,150.6528,5505.0
2022-09-16 11:00:00,155.92,156.02,155.73,155.81,5155.0,150.6721,150.7687,150.4885,150.5658,5155.0
2022-09-16 11:05:00,155.77,156.06,155.77,155.94,3518.0,150.5271,150.8074,150.5271,150.6914,3518.0
2022-09-16 11:10:00,155.74,155.85,155.62,155.78,4786.0,150.4981,150.6044,150.3822,150.5368,4786.0
2022-09-16 11:15:00,155.67,155.82,155.44,155.71,11539.0,150.4305,150.5755,150.2082,150.4692,11539.0
2022-09-16 11:20:00,155.72,155.73,155.32,155.42,3100.0,150.4788,150.4885,150.0923,150.1889,3100.0
2022-09-16 11:25:00,155.26,155.4,155.15,155.19,5664.0,150.0343,150.1696,149.928,149.9667,5664.0
2022-09-16 11:30:00,155.13,155.6,155.0,155.51,17831.0,149.9087,150.3629,149.7831,150.2759,17831.0
2022-09-16 11:35:00,155.45,155.59,155.15,155.39,4119.0,150.2179,150.3532,149.928,150.1599,4119.0
2022-09-16 11:40:00,155.33,155.6,155.24,155.29,4319.0,150.1019,150.3629,150.015,150.0633,4319.0
2022-09-16 11:45:00,155.34,155.35,154.97,155.12,6307.0,150.1116,150.1213,149.7541,149.899,6307.0
2022-09-16 11:50:00,155.17,155.46,155.08,155.45,3491.0,149.9473,150.2276,149.8604,150.2179,3491.0
2022-09-16 11:55:00,155.48,155.64,155.36,155.62,4634.0,150.2469,150.4015,150.1309,150.3822,4634.0
2022-09-16 12:00:00,155.69,155.8,155.53,155.8,4803.0,150.4498,150.5561,150.2952,150.5561,4803.0
2022-09-16 12:05:00,155.8,156.2,155.8,156.0,7177.0,150.5561,150.9427,150.5561,150.7494,7177.0
2022-09-16 12:10:00,155.92,155.92,155.71,155.74,3237.0,150.6721,150.6721,150.4692,150.4981,3237.0
2022-09-16 12:15:00,155.7,155.83,155.4,155.4,6018.0,150.4595,150.5851,150.1696,150.1696,6018.0
2022-09-16 12:20:00,155.4,155.42,155.16,155.16,2825.0,150.1696,150.1889,149.9377,149.9377,2825.0
2022-09-16 12:25:00,155.19,155.41,155.15,155.36,3968.0,149.9667,150.1793,149.928,150.1309,3968.0
2022-09-16 12:30:00,155.33,155.44,155.12,155.12,1541.0,150.1019,150.2082,149.899,149.899,1541.0
2022-09-16 12:35:00,155.11,155.27,155.02,155.06,3816.0,149.8894,150.044,149.8024,149.841,3816.0
2022-09-16 12:40:00,155.06,155.51,155.05,155.51,5160.0,149.841,150.2759,149.8314,150.2759,5160.0
2022-09-16 12:45:00,155.44,155.45,155.26,155.38,3560.0,150.2082,150.2179,150.0343,150.1503,3560.0
2022-09-16 12:50:00,155.33,155.33,155.15,155.15,2639.0,150.1019,150.1019,149.928,149.928,2639.0
2022-09-16 12:55:00,155.08,155.23,155.07,155.22,3465.0,149.8604,150.0053,149.8507,149.9956,3465.0
2022-09-16 13:00:00,155.2,155.21,154.95,154.97,6193.0,149.9763,149.986,149.7347,149.7541,6193.0
2022-09-16 13:05:00,154.97,155.0,154.75,154.81,6843.0,149.7541,149.7831,149.5415,149.5994,6843.0
2022-09-16 13:10:00,154.81,154.97,154.76,154.89,4351.0,149.5994,149.7541,149.5511,149.6768,4351.0
2022-09-16 13:15:00,154.77,154.85,154.62,154.62,5633.0,149.5608,149.6381,149.4158,149.4158,5633.0
2022-09-16 13:20:00,154.71,154.96,154.64,154.73,16131.0,149.5028,149.7444,149.4352,149.5221,16131.0
2022-09-16 13:25:00,154.7,154.7,154.43,154.51,4825.0,149.4931,149.4931,149.2322,149.3095,4825.0
2022-09-16 13:30:00,154.46,154.94,154.43,154.48,5535.0,149.2612,149.7251,149.2322,149.2806,5535.0
2022-09-16 13:35:00,154.56,154.7,154.48,154.57,7561.0,149.3579,149.4931,149.2806,149.3675,7561.0
2022-09-16 13:40:00,154.47,154.66,154.46,154.53,3503.0,149.2709,149.4545,149.2612,149.3289,3503.0
2022-09-16 13:45:00,154.53,154.54,154.05,154.06,8850.0,149.3289,149.3385,148.865,148.8747,8850.0
2022-09-16 13:50:00,154.04,154.13,153.92,153.97,14802.0,148.8554,148.9423,148.7394,148.7877,14802.0
2022-09-16 13:55:00,153.91,154.1,153.87,153.98,10262.0,148.7297,148.9133,148.6911,148.7974,10262.0
2022-09-16 14:00:00,153.99,154.31,153.94,154.26,5881.0,148.807,149.1163,148.7587,149.068,5881.0
2022-09-16 14:05:00,154.25,154.25,153.93,154.1,4953.0,149.0583,149.0583,148.7491,148.9133,4953.0
2022-09-16 14:10:00,154.13,154.13,153.95,153.97,4060.0,148.9423,148.9423,148.7684,148.7877,4060.0
2022-09-16 14:15:00,154.0,154.09,153.77,153.8,7289.0,148.8167,148.9037,148.5945,148.6234,7289.0
2022-09-16 14:20:00,153.77,153.97,153.73,153.97,6264.0,148.5945,148.7877,148.5558,148.7877,6264.0
2022-09-16 14:25:00,154.01,154.53,153.93,154.4,16488.0,148.8264,149.3289,148.7491,149.2032,16488.0
2022-09-16 14:30:00,154.35,154.59,154.29,154.55,8005.0,149.1549,149.3869,149.0969,149.3482,8005.0
2022-09-16 14:35:00,154.53,154.54,154.2,154.28,6743.0,149.3289,149.3385,149.01,149.0873,6743.0
2022-09-16 14:40:00,154.28,154.28,154.14,154.22,6457.0,149.0873,149.0873,148.952,149.0293,6457.0
2022-09-16 14:45:00,154.23,154.55,154.23,154.49,6655.0,149.039,149.3482,149.039,149.2902,6655.0
2022-09-16 14:50:00,154.48,154.59,154.33,154.55,6756.0,149.2806,149.3869,149.1356,149.3482,6756.0
2022-09-16 14:55:00,154.55,154.66,154.47,154.53,7795.0,149.3482,149.4545,149.2709,149.3289,7795.0
2022-09-16 15:00:00,154.51,154.73,154.49,154.72,6085.0,149.3095,149.5221,149.2902,149.5125,6085.0
2022-09-16 15:05:00,154.74,154.92,154.71,154.8,5811.0,149.5318,149.7057,149.5028,149.5898,5811.0
2022-09-16 15:10:00,154.74,154.76,154.32,154.32,9493.0,149.5318,149.5511,149.1259,149.1259,9493.0
2022-09-16 15:15:00,154.3,154.41,154.16,154.24,10858.0,149.1066,149.2129,148.9713,149.0486,10858.0
2022-09-16 15:20:00,154.26,154.84,154.23,154.77,9805.0,149.068,149.6284,149.039,149.5608,9805.0
2022-09-16 15:25:00,154.72,154.76,154.55,154.64,7826.0,149.5125,149.5511,149.3482,149.4352,7826.0
2022-09-16 15:30:00,154.68,154.74,154.4,154.49,10276.0,149.4738,149.5318,149.2032,149.2902,10276.0
2022-09-16 15:35:00,154.49,155.12,154.44,155.08,16579.0,149.2902,149.899,149.2419,149.8604,16579.0
2022-09-16 15:40:00,155.08,155.34,155.08,155.21,23613.0,149.8604,150.1116,149.8604,149.986,23613.0
2022-09-16 15:45:00,155.23,155.25,154.86,155.25,35184.0,150.0053,150.0246,149.6478,150.0246,35184.0
2022-09-16 15:50:00,155.35,155.75,155.27,155.39,51520.0,150.1213,150.5078,150.044,150.1599,51520.0
2022-09-16 15:55:00,155.37,155.77,155.34,155.58,124576.0,150.1406,150.5271,150.1116,150.3435,124576.0
2022-09-19 09:30:00,155.03,155.96,155.03,155.96,8578.0,149.812,150.7107,149.812,150.7107,8578.0
2022-09-19 09:35:00,156.13,156.46,155.67,155.82,2730.0,150.875,151.1939,150.4305,150.5755,2730.0
2022-09-19 09:40:00,155.83,156.25,155.83,156.25,1833.0,150.5851,150.991,150.5851,150.991,1833.0
2022-09-19 09:45:00,156.28,156.54,156.14,156.33,5252.0,151.02,151.2712,150.8847,151.0683,5252.0
2022-09-19 09:50:00,156.17,156.29,156.02,156.06,20349.0,150.9137,151.0296,150.7687,150.8074,20349.0
2022-09-19 09:55:00,156.11,156.13,155.55,155.63,3893.0,150.8557,150.875,150.3145,150.3918,3893.0
2022-09-19 10:00:00,155.54,155.55,155.3,155.53,2500.0,150.3049,150.3145,150.073,150.2952,2500.0
2022-09-19 10:05:00,155.46,155.81,155.29,155.47,23398.0,150.2276,150.5658,150.0633,150.2372,23398.0
2022-09-19 10:10:00,155.5,156.84,155.44,156.83,14491.0,150.2662,151.5611,150.2082,151.5515,14491.0
2022-09-19 10:15:00,156.77,157.06,156.69,156.93,15271.0,151.4935,151.7737,151.4162,151.6481,15271.0
2022-09-19 10:20:00,156.93,157.53,156.83,157.52,13264.0,151.6481,152.2279,151.5515,152.2182,13264.0
2022-09-19 10:25:00,157.55,157.85,157.42,157.53,14594.0,152.2472,152.5371,152.1216,152.2279,14594.0
2022-09-19 10:30:00,157.44,157.63,157.14,157.59,14664.0,152.1409,152.3245,151.851,152.2859,14664.0
2022-09-19 10:35:00,157.59,158.13,157.59,157.99,11614.0,152.2859,152.8077,152.2859,152.6724,11614.0
2022-09-19 10:40:00,158.08,158.62,158.08,158.52,29133.0,152.7594,153.2812,152.7594,153.1846,29133.0
2022-09-19 10:45:00,158.47,158.52,158.17,158.29,18425.0,153.1363,153.1846,152.8464,152.9623,18425.0
2022-09-19 10:50:00,158.16,158.26,157.94,157.95,8943.0,152.8367,152.9333,152.6241,152.6338,8943.0
2022-09-19 10:55:00,157.89,158.32,157.89,158.21,13474.0,152.5758,152.9913,152.5758,152.885,13474.0
2022-09-19 11:00:00,158.29,158.63,158.27,158.59,6044.0,152.9623,153.2909,152.943,153.2522,6044.0
2022-09-19 11:05:00,158.64,158.72,158.38,158.39,12691.0,153.3005,153.3778,153.0493,153.059,12691.0
2022-09-19 11:10:00,158.44,158.56,158.36,158.37,5267.0,153.1073,153.2232,153.03,153.0396,5267.0
2022-09-19 11:15:00,158.42,158.67,158.22,158.58,5984.0,153.0879,153.3295,152.8947,153.2426,5984.0
2022-09-19 11:20:00,158.47,158.49,158.09,158.12,6588.0,153.1363,153.1556,152.7691,152.798,6588.0
2022-09-19 11:25:00,158.13,158.31,158.04,158.12,7563.0,152.8077,152.9816,152.7207,152.798,7563.0
2022-09-19 11:30:00,158.14,158.22,157.94,157.97,6865.0,152.8174,152.8947,152.6241,152.6531,6865.0
2022-09-19 11:35:00,157.97,158.04,157.56,157.64,7213.0,152.6531,152.7207,152.2569,152.3342,7213.0
2022-09-19 11:40:00,157.6,157.75,157.56,157.63,3719.0,152.2955,152.4405,152.2569,152.3245,3719.0
2022-09-19 11:45:00,157.58,157.82,157.58,157.82,2605.0,152.2762,152.5081,152.2762,152.5081,2605.0
2022-09-19 11:50:00,157.75,157.93,157.68,157.68,4951.0,152.4405,152.6144,152.3728,152.3728,4951.0
2022-09-19 11:55:00,157.71,157.71,157.22,157.27,6082.0,152.4018,152.4018,151.9283,151.9766,6082.0
2022-09-19 12:00:00,157.28,157.41,157.12,157.12,4506.0,151.9863,152.1119,151.8317,151.8317,4506.0
2022-09-19 12:05:00,157.15,157.26,156.95,157.18,9086.0,151.8607,151.967,151.6674,151.8897,9086.0
2022-09-19 12:10:00,157.23,157.32,157.08,157.14,4167.0,151.938,152.025,151.793,151.851,4167.0
2022-09-19 12:15:00,157.05,157.35,156.88,157.2,3445.0,151.7641,152.054,151.5998,151.909,3445.0
2022-09-19 12:20:00,157.26,157.3,157.09,157.19,1730.0,151.967,152.0056,151.8027,151.8993,1730.0
2022-09-19 12:25:00,157.17,157.17,156.95,157.01,3364.0,151.88,151.88,151.6674,151.7254,3364.0
2022-09-19 12:30:00,157.06,157.62,157.04,157.62,4559.0,151.7737,152.3149,151.7544,152.3149,4559.0
2022-09-19 12:35:00,157.74,158.0,157.73,157.96,2881.0,152.4308,152.6821,152.4212,152.6434,2881.0
2022-09-19 12:40:00,157.91,158.15,157.83,158.13,5701.0,152.5951,152.827,152.5178,152.8077,5701.0
2022-09-19 12:45:00,158.11,158.17,158.03,158.04,1791.0,152.7884,152.8464,152.7111,152.7207,1791.0
2022-09-19 12:50:00,158.09,158.33,158.09,158.26,1978.0,152.7691,153.001,152.7691,152.9333,1978.0
2022-09-19 12:55:00,158.29,158.38,158.22,158.31,3284.0,152.9623,153.0493,152.8947,152.9816,3284.0
2022-09-19 13:00:00,158.32,158.37,158.02,158.02,2663.0,152.9913,153.0396,152.7014,152.7014,2663.0
2022-09-19 13:05:00,157.87,158.01,157.87,157.93,1482.0,152.5565,152.6917,152.5565,152.6144,1482.0
2022-09-19 13:10:00,158.01,158.06,157.83,157.95,2411.0,152.6917,152.7401,152.5178,152.6338,2411.0
2022-09-19 13:15:00,157.84,157.84,157.67,157.76,2881.0,152.5275,152.5275,152.3632,152.4502,2881.0
2022-09-19 13:20:00,157.74,157.98,157.72,157.98,1317.0,152.4308,152.6628,152.4115,152.6628,1317.0
2022-09-19 13:25:00,158.04,158.06,157.91,158.01,3069.0,152.7207,152.7401,152.5951,152.6917,3069.0
2022-09-19 13:30:00,157.96,157.96,157.53,157.53,2055.0,152.6434,152.6434,152.2279,152.2279,2055.0
2022-09-19 13:35:00,157.52,157.61,157.34,157.49,5002.0,152.2182,152.3052,152.0443,152.1892,5002.0
2022-09-19 13:40:00,157.43,157.63,157.41,157.53,4796.0,152.1313,152.3245,152.1119,152.2279,4796.0
2022-09-19 13:45:00,157.53,157.73,157.53,157.59,2783.0,152.2279,152.4212,152.2279,152.2859,2783.0
2022-09-19 13:50:00,157.55,157.57,157.45,157.54,3166.0,152.2472,152.2666,152.1506,152.2376,3166.0
2022-09-19 13:55:00,157.67,157.71,157.46,157.46,3351.0,152.3632,152.4018,152.1603,152.1603,3351.0
2022-09-19 14:00:00,157.54,157.65,157.48,157.5,4653.0,152.2376,152.3439,152.1796,152.1989,4653.0
2022-09-19 14:05:00,157.41,157.7,157.34,157.67,3457.0,152.1119,152.3922,152.0443,152.3632,3457.0
2022-09-19 14:10:00,157.67,157.67,157.49,157.55,3813.0,152.3632,152.3632,152.1892,152.2472,3813.0
2022-09-19 14:15:00,157.48,157.8,157.48,157.67,3985.0,152.1796,152.4888,152.1796,152.3632,3985.0
2022-09-19 14:20:00,157.73,157.86,157.45,157.49,2885.0,152.4212,152.5468,152.1506,152.1892,2885.0
2022-09-19 14:25:00,157.55,157.68,157.51,157.62,2008.0,152.2472,152.3728,152.2086,152.3149,2008.0
2022-09-19 14:30:00,157.71,157.89,157.71,157.89,2500.0,152.4018,152.5758,152.4018,152.5758,2500.0
2022-09-19 14:35:00,157.87,158.07,157.86,158.04,2708.0,152.5565,152.7497,152.5468,152.7207,2708.0
2022-09-19 14:40:00,158.0,158.0,157.82,157.86,3216.0,152.6821,152.6821,152.5081,152.5468,3216.0
2022-09-19 14:45:00,157.82,157.85,157.69,157.69,1930.0,152.5081,152.5371,152.3825,152.3825,1930.0
2022-09-19 14:50:00,157.74,158.04,157.71,157.81,6380.0,152.4308,152.7207,152.4018,152.4985,6380.0
2022-09-19 14:55:00,157.9,158.05,157.89,157.97,3286.0,152.5854,152.7304,152.5758,152.6531,3286.0
2022-09-19 15:00:00,157.95,158.33,157.95,158.22,4904.0,152.6338,153.001,152.6338,152.8947,4904.0
2022-09-19 15:05:00,158.24,158.35,158.18,158.31,2575.0,152.914,153.0203,152.856,152.9816,2575.0
2022-09-19 15:10:00,158.36,158.81,158.35,158.66,8676.0,153.03,153.4648,153.0203,153.3199,8676.0
2022-09-19 15:15:00,158.73,158.77,158.58,158.62,5745.0,153.3875,153.4262,153.2426,153.2812,5745.0
2022-09-19 15:20:00,158.64,158.8,158.61,158.8,5068.0,153.3005,153.4552,153.2715,153.4552,5068.0
2022-09-19 15:25:00,158.83,159.05,158.79,158.86,4060.0,153.4841,153.6967,153.4455,153.5131,4060.0
2022-09-19 15:30:00,158.93,159.07,158.9,159.02,13098.0,153.5808,153.7161,153.5518,153.6677,13098.0
2022-09-19 15:35:00,158.98,159.2,158.94,159.09,6823.0,153.6291,153.8417,153.5904,153.7354,6823.0
2022-09-19 15:40:00,159.11,159.25,159.08,159.17,4669.0,153.7547,153.89,153.7257,153.8127,4669.0
2022-09-19 15:45:00,159.13,159.18,158.85,158.91,7905.0,153.774,153.8224,153.5035,153.5615,7905.0
2022-09-19 15:50:00,158.96,159.02,158.64,158.96,21385.0,153.6098,153.6677,153.3005,153.6098,21385.0
2022-09-19 15:55:00,158.96,159.12,158.88,159.12,47530.0,153.6098,153.7644,153.5325,153.7644,47530.0
2022-09-20 09:30:00,157.67,158.19,157.25,157.31,9618.0,152.3632,152.8657,151.9573,152.0153,9618.0
2022-09-20 09:35:00,157.31,157.32,156.64,156.66,6783.0,152.0153,152.025,151.3679,151.3872,6783.0
2022-09-20 09:40:00,156.68,156.69,156.24,156.64,4773.0,151.4065,151.4162,150.9813,151.3679,4773.0
2022-09-20 09:45:00,156.74,156.84,156.32,156.57,5127.0,151.4645,151.5611,151.0586,151.3002,5127.0
2022-09-20 09:50:00,156.49,156.9,156.49,156.88,11674.0,151.2229,151.6191,151.2229,151.5998,11674.0
2022-09-20 09:55:00,156.93,157.22,156.93,157.04,11434.0,151.6481,151.9283,151.6481,151.7544,11434.0
2022-09-20 10:00:00,157.06,157.38,156.8,157.3,10053.0,151.7737,152.0829,151.5225,152.0056,10053.0
2022-09-20 10:05:00,157.33,157.7,157.33,157.49,7396.0,152.0346,152.3922,152.0346,152.1892,7396.0
2022-09-20 10:10:00,157.49,157.73,157.23,157.69,31266.0,152.1892,152.4212,151.938,152.3825,31266.0
2022-09-20 10:15:00,157.56,157.58,156.5,156.56,5945.0,152.2569,152.2762,151.2326,151.2905,5945.0
2022-09-20 10:20:00,156.36,156.41,155.87,155.9,9329.0,151.0973,151.1456,150.6238,150.6528,9329.0
2022-09-20 10:25:00,155.93,156.14,155.84,155.94,8490.0,150.6818,150.8847,150.5948,150.6914,8490.0
2022-09-20 10:30:00,155.93,156.03,155.61,155.73,7185.0,150.6818,150.7784,150.3725,150.4885,7185.0
2022-09-20 10:35:00,155.73,155.89,155.32,155.56,8369.0,150.4885,150.6431,150.0923,150.3242,8369.0
2022-09-20 10:40:00,155.45,155.88,155.44,155.88,3471.0,150.2179,150.6334,150.2082,150.6334,3471.0
2022-09-20 10:45:00,155.81,155.81,155.59,155.72,4947.0,150.5658,150.5658,150.3532,150.4788,4947.0
2022-09-20 10:50:00,155.86,155.97,155.79,155.87,5661.0,150.6141,150.7204,150.5465,150.6238,5661.0
2022-09-20 10:55:00,155.93,156.07,155.91,156.07,2118.0,150.6818,150.817,150.6624,150.817,2118.0
2022-09-20 11:00:00,156.08,156.11,155.95,156.09,3825.0,150.8267,150.8557,150.7011,150.8364,3825.0
2022-09-20 11:05:00,156.14,156.26,155.93,156.05,6618.0,150.8847,151.0006,150.6818,150.7977,6618.0
2022-09-20 11:10:00,156.05,156.12,155.76,155.78,5942.0,150.7977,150.8654,150.5175,150.5368,5942.0
2022-09-20 11:15:00,155.77,155.83,155.38,155.48,14643.0,150.5271,150.5851,150.1503,150.2469,14643.0
2022-09-20 11:20:00,155.47,155.5,155.23,155.28,8341.0,150.2372,150.2662,150.0053,150.0536,8341.0
2022-09-20 11:25:00,155.28,155.39,155.14,155.14,7222.0,150.0536,150.1599,149.9183,149.9183,7222.0
2022-09-20 11:30:00,155.18,155.35,155.04,155.13,6583.0,149.957,150.1213,149.8217,149.9087,6583.0
2022-09-20 11:35:00,155.06,155.24,155.06,155.15,2902.0,149.841,150.015,149.841,149.928,2902.0
2022-09-20 11:40:00,155.18,155.31,155.17,155.23,5684.0,149.957,150.0826,149.9473,150.0053,5684.0
2022-09-20 11:45:00,155.38,155.48,155.27,155.37,7919.0,150.1503,150.2469,150.044,150.1406,7919.0
2022-09-20 11:50:00,155.31,155.62,155.24,155.46,13506.0,150.0826,150.3822,150.015,150.2276,13506.0
2022-09-20 11:55:00,155.54,155.67,155.09,155.2,12055.0,150.3049,150.4305,149.87,149.9763,12055.0
2022-09-20 12:00:00,155.16,155.28,155.1,155.22,7618.0,149.9377,150.0536,149.8797,149.9956,7618.0
2022-09-20 12:05:00,155.23,155.34,155.09,155.17,6743.0,150.0053,150.1116,149.87,149.9473,6743.0
2022-09-20 12:10:00,155.13,155.25,155.06,155.06,7054.0,149.9087,150.0246,149.841,149.841,7054.0
2022-09-20 12:15:00,155.09,155.11,154.79,154.79,8218.0,149.87,149.8894,149.5801,149.5801,8218.0
2022-09-20 12:20:00,154.86,154.95,154.77,154.9,15767.0,149.6478,149.7347,149.5608,149.6864,15767.0
2022-09-20 12:25:00,154.94,155.02,154.73,154.78,10230.0,149.7251,149.8024,149.5221,149.5705,10230.0
2022-09-20 12:30:00,154.81,154.88,154.69,154.86,29880.0,149.5994,149.6671,149.4835,149.6478,29880.0
2022-09-20 12:35:00,154.88,155.01,154.81,154.95,4200.0,149.6671,149.7927,149.5994,149.7347,4200.0
2022-09-20 12:40:00,154.97,154.98,154.84,154.88,10603.0,149.7541,149.7637,149.6284,149.6671,10603.0
2022-09-20 12:45:00,154.86,154.98,154.8,154.97,5407.0,149.6478,149.7637,149.5898,149.7541,5407.0
2022-09-20 12:50:00,155.0,155.12,154.93,155.09,1700.0,149.7831,149.899,149.7154,149.87,1700.0
2022-09-20 12:55:00,155.11,155.36,155.1,155.36,3300.0,149.8894,150.1309,149.8797,150.1309,3300.0
2022-09-20 13:00:00,155.33,155.57,155.33,155.49,10616.0,150.1019,150.3339,150.1019,150.2566,10616.0
2022-09-20 13:05:00,155.47,155.58,155.36,155.51,10677.0,150.2372,150.3435,150.1309,150.2759,10677.0
2022-09-20 13:10:00,155.46,155.48,155.19,155.27,10389.0,150.2276,150.2469,149.9667,150.044,10389.0
2022-09-20 13:15:00,155.25,155.25,154.88,154.88,4511.0,150.0246,150.0246,149.6671,149.6671,4511.0
2022-09-20 13:20:00,154.87,155.16,154.75,155.16,4380.0,149.6574,149.9377,149.5415,149.9377,4380.0
2022-09-20 13:25:00,155.13,155.13,154.58,154.58,2734.0,149.9087,149.9087,149.3772,149.3772,2734.0
2022-09-20 13:30:00,154.44,154.44,154.19,154.26,5646.0,149.2419,149.2419,149.0003,149.068,5646.0
2022-09-20 13:35:00,154.12,154.19,154.02,154.06,5462.0,148.9327,149.0003,148.836,148.8747,5462.0
2022-09-20 13:40:00,154.06,154.18,154.03,154.15,6260.0,148.8747,148.9907,148.8457,148.9617,6260.0
2022-09-20 13:45:00,154.1,154.17,153.72,153.72,3885.0,148.9133,148.981,148.5461,148.5461,3885.0
2022-09-20 13:50:00,153.73,153.73,153.42,153.66,7592.0,148.5558,148.5558,148.2562,148.4882,7592.0
2022-09-20 13:55:00,153.59,153.65,153.36,153.39,9499.0,148.4205,148.4785,148.1983,148.2272,9499.0
2022-09-20 14:00:00,153.35,153.57,153.26,153.43,7511.0,148.1886,148.4012,148.1016,148.2659,7511.0
2022-09-20 14:05:00,153.47,153.57,153.42,153.57,8660.0,148.3045,148.4012,148.2562,148.4012,8660.0
2022-09-20 14:10:00,153.55,153.55,153.27,153.4,5168.0,148.3819,148.3819,148.1113,148.2369,5168.0
2022-09-20 14:15:00,153.36,153.63,153.34,153.63,4752.0,148.1983,148.4592,148.1789,148.4592,4752.0
2022-09-20 14:20:00,153.8,154.05,153.8,153.92,5478.0,148.6234,148.865,148.6234,148.7394,5478.0
2022-09-20 14:25:00,153.89,154.09,153.83,154.06,6478.0,148.7104,148.9037,148.6524,148.8747,6478.0
2022-09-20 14:30:00,154.06,154.14,153.7,153.7,5100.0,148.8747,148.952,148.5268,148.5268,5100.0
2022-09-20 14:35:00,153.7,153.79,153.58,153.61,6668.0,148.5268,148.6138,148.4108,148.4398,6668.0
2022-09-20 14:40:00,153.64,153.68,153.41,153.66,6374.0,148.4688,148.5075,148.2466,148.4882,6374.0
2022-09-20 14:45:00,153.64,154.21,153.63,154.1,9371.0,148.4688,149.0196,148.4592,148.9133,9371.0
2022-09-20 14:50:00,154.04,154.31,154.04,154.15,5232.0,148.8554,149.1163,148.8554,148.9617,5232.0
2022-09-20 14:55:00,154.19,154.63,154.15,154.51,4483.0,149.0003,149.4255,148.9617,149.3095,4483.0
2022-09-20 15:00:00,154.56,154.81,154.46,154.48,5279.0,149.3579,149.5994,149.2612,149.2806,5279.0
2022-09-20 15:05:00,154.47,154.5,154.28,154.33,4080.0,149.2709,149.2999,149.0873,149.1356,4080.0
2022-09-20 15:10:00,154.32,154.42,154.28,154.35,5510.0,149.1259,149.2226,149.0873,149.1549,5510.0
2022-09-20 15:15:00,154.35,154.48,154.22,154.38,13852.0,149.1549,149.2806,149.0293,149.1839,13852.0
2022-09-20 15:20:00,154.43,154.8,154.34,154.78,6754.0,149.2322,149.5898,149.1453,149.5705,6754.0
2022-09-20 15:25:00,154.83,154.95,154.76,154.85,5816.0,149.6188,149.7347,149.5511,149.6381,5816.0
2022-09-20 15:30:00,154.85,154.86,154.57,154.84,5419.0,149.6381,149.6478,149.3675,149.6284,5419.0
2022-09-20 15:35:00,154.88,155.11,154.8,155.08,7764.0,149.6671,149.8894,149.5898,149.8604,7764.0
2022-09-20 15:40:00,155.03,155.15,154.9,155.08,7748.0,149.812,149.928,149.6864,149.8604,7748.0
2022-09-20 15:45:00,155.08,155.18,154.85,154.95,16361.0,149.8604,149.957,149.6381,149.7347,16361.0
2022-09-20 15:50:00,154.75,155.09,154.46,154.78,26333.0,149.5415,149.87,149.2612,149.5705,26333.0
2022-09-20 15:55:00,154.78,154.83,154.56,154.75,70888.0,149.5705,149.6188,149.3579,149.5415,70888.0
2022-09-21 09:30:00,156.3,156.59,155.86,156.33,10905.0,151.0393,151.3195,150.6141,151.0683,10905.0
2022-09-21 09:35:00,156.49,156.64,156.14,156.29,5897.0,151.2229,151.3679,150.8847,151.0296,5897.0
2022-09-21 09:40:00,156.16,156.42,156.1,156.39,4298.0,150.904,151.1553,150.846,151.1263,4298.0
2022-09-21 09:45:00,156.36,157.14,156.2,157.05,13040.0,151.0973,151.851,150.9427,151.7641,13040.0
2022-09-21 09:50:00,157.05,157.21,156.93,157.03,7042.0,151.7641,151.9187,151.6481,151.7447,7042.0
2022-09-21 09:55:00,157.0,157.12,156.54,156.75,6216.0,151.7157,151.8317,151.2712,151.4742,6216.0
2022-09-21 10:00:00,156.82,156.9,156.52,156.71,20225.0,151.5418,151.6191,151.2519,151.4355,20225.0
2022-09-21 10:05:00,156.71,157.06,156.53,157.06,6173.0,151.4355,151.7737,151.2616,151.7737,6173.0
2022-09-21 10:10:00,156.99,157.14,156.76,156.81,7568.0,151.7061,151.851,151.4838,151.5321,7568.0
2022-09-21 10:15:00,156.74,157.16,156.65,156.99,4986.0,151.4645,151.8704,151.3775,151.7061,4986.0
2022-09-21 10:20:00,157.06,157.35,157.06,157.31,5019.0,151.7737,152.054,151.7737,152.0153,5019.0
2022-09-21 10:25:00,157.21,157.35,156.93,157.35,4343.0,151.9187,152.054,151.6481,152.054,4343.0
2022-09-21 10:30:00,157.24,157.24,156.83,156.89,4260.0,151.9477,151.9477,151.5515,151.6094,4260.0
2022-09-21 10:35:00,156.89,156.91,156.61,156.66,4756.0,151.6094,151.6288,151.3389,151.3872,4756.0
2022-09-21 10:40:00,156.66,156.76,156.5,156.5,6185.0,151.3872,151.4838,151.2326,151.2326,6185.0
2022-09-21 10:45:00,156.52,156.61,156.36,156.45,7241.0,151.2519,151.3389,151.0973,151.1842,7241.0
2022-09-21 10:50:00,156.41,156.69,156.41,156.67,4758.0,151.1456,151.4162,151.1456,151.3968,4758.0
2022-09-21 10:55:00,156.75,156.8,156.51,156.53,6707.0,151.4742,151.5225,151.2422,151.2616,6707.0
2022-09-21 11:00:00,156.55,156.57,156.18,156.22,20285.0,151.2809,151.3002,150.9233,150.962,20285.0
2022-09-21 11:05:00,156.29,156.31,155.94,156.0,21151.0,151.0296,151.049,150.6914,150.7494,21151.0
2022-09-21 11:10:00,155.95,156.09,155.86,155.94,14658.0,150.7011,150.8364,150.6141,150.6914,14658.0
2022-09-21 11:15:00,155.89,155.99,155.67,155.76,5790.0,150.6431,150.7397,150.4305,150.5175,5790.0
2022-09-21 11:20:00,155.74,156.25,155.68,156.24,8556.0,150.4981,150.991,150.4402,150.9813,8556.0
2022-09-21 11:25:00,156.23,156.23,156.11,156.13,3339.0,150.9717,150.9717,150.8557,150.875,3339.0
2022-09-21 11:30:00,156.12,156.22,156.08,156.1,2345.0,150.8654,150.962,150.8267,150.846,2345.0
2022-09-21 11:35:00,156.11,156.17,155.95,156.07,3334.0,150.8557,150.9137,150.7011,150.817,3334.0
2022-09-21 11:40:00,156.12,156.14,156.02,156.03,1498.0,150.8654,150.8847,150.7687,150.7784,1498.0
2022-09-21 11:45:00,156.03,156.03,155.89,155.89,1361.0,150.7784,150.7784,150.6431,150.6431,1361.0
2022-09-21 11:50:00,155.88,155.88,155.56,155.67,12335.0,150.6334,150.6334,150.3242,150.4305,12335.0
2022-09-21 11:55:00,155.72,155.74,155.59,155.69,3364.0,150.4788,150.4981,150.3532,150.4498,3364.0
2022-09-21 12:00:00,155.66,155.68,155.54,155.59,3560.0,150.4208,150.4402,150.3049,150.3532,3560.0
2022-09-21 12:05:00,155.61,155.87,155.59,155.74,3256.0,150.3725,150.6238,150.3532,150.4981,3256.0
2022-09-21 12:10:00,155.76,155.89,155.68,155.79,7477.0,150.5175,150.6431,150.4402,150.5465,7477.0
2022-09-21 12:15:00,155.79,156.02,155.79,155.87,4323.0,150.5465,150.7687,150.5465,150.6238,4323.0
2022-09-21 12:20:00,155.87,155.88,155.76,155.88,2082.0,150.6238,150.6334,150.5175,150.6334,2082.0
2022-09-21 12:25:00,155.86,156.03,155.84,156.03,2771.0,150.6141,150.7784,150.5948,150.7784,2771.0
2022-09-21 12:30:00,155.99,156.07,155.93,156.07,2400.0,150.7397,150.817,150.6818,150.817,2400.0
2022-09-21 12:35:00,156.06,156.13,155.84,155.84,3466.0,150.8074,150.875,150.5948,150.5948,3466.0
2022-09-21 12:40:00,155.89,155.98,155.85,155.86,4548.0,150.6431,150.7301,150.6044,150.6141,4548.0
2022-09-21 12:45:00,155.87,155.87,155.6,155.68,5060.0,150.6238,150.6238,150.3629,150.4402,5060.0
2022-09-21 12:50:00,155.67,155.67,155.48,155.48,8069.0,150.4305,150.4305,150.2469,150.2469,8069.0
2022-09-21 12:55:00,155.46,155.56,155.35,155.4,5748.0,150.2276,150.3242,150.1213,150.1696,5748.0
2022-09-21 13:00:00,155.4,155.61,155.38,155.59,4083.0,150.1696,150.3725,150.1503,150.3532,4083.0
2022-09-21 13:05:00,155.59,155.81,155.57,155.77,4189.0,150.3532,150.5658,150.3339,150.5271,4189.0
2022-09-21 13:10:00,155.77,155.77,155.65,155.76,3799.0,150.5271,150.5271,150.4112,150.5175,3799.0
2022-09-21 13:15:00,155.76,155.76,155.49,155.5,6939.0,150.5175,150.5175,150.2566,150.2662,6939.0
2022-09-21 13:20:00,155.51,155.58,155.4,155.4,10173.0,150.2759,150.3435,150.1696,150.1696,10173.0
2022-09-21 13:25:00,155.38,155.55,155.35,155.48,4318.0,150.1503,150.3145,150.1213,150.2469,4318.0
2022-09-21 13:30:00,155.49,155.55,155.42,155.54,7906.0,150.2566,150.3145,150.1889,150.3049,7906.0
2022-09-21 13:35:00,155.53,155.56,155.45,155.56,10549.0,150.2952,150.3242,150.2179,150.3242,10549.0
2022-09-21 13:40:00,155.57,155.89,155.53,155.82,7107.0,150.3339,150.6431,150.2952,150.5755,7107.0
2022-09-21 13:45:00,155.79,155.85,155.63,155.71,6040.0,150.5465,150.6044,150.3918,150.4692,6040.0
2022-09-21 13:50:00,155.75,155.88,155.69,155.84,2420.0,150.5078,150.6334,150.4498,150.5948,2420.0
2022-09-21 13:55:00,155.88,156.32,155.88,156.31,5575.0,150.6334,151.0586,150.6334,151.049,5575.0
2022-09-21 14:00:00,156.26,156.26,153.12,153.12,17508.0,151.0006,151.0006,147.9663,147.9663,17508.0
2022-09-21 14:05:00,153.06,154.2,152.74,154.19,24569.0,147.9083,149.01,147.5991,149.0003,24569.0
2022-09-21 14:10:00,154.17,154.3,153.22,153.25,6018.0,148.981,149.1066,148.063,148.092,6018.0
2022-09-21 14:15:00,153.24,153.61,153.03,153.44,8779.0,148.0823,148.4398,147.8794,148.2756,8779.0
2022-09-21 14:20:00,153.5,154.02,153.48,154.02,2772.0,148.3335,148.836,148.3142,148.836,2772.0
2022-09-21 14:25:00,153.9,154.25,153.56,153.68,13863.0,148.7201,149.0583,148.3915,148.5075,13863.0
2022-09-21 14:30:00,153.67,154.98,153.24,154.84,15021.0,148.4978,149.7637,148.0823,149.6284,15021.0
2022-09-21 14:35:00,154.74,155.02,154.52,154.85,8505.0,149.5318,149.8024,149.3192,149.6381,8505.0
2022-09-21 14:40:00,154.94,156.47,154.58,156.32,13154.0,149.7251,151.2036,149.3772,151.0586,13154.0
2022-09-21 14:45:00,156.43,156.87,155.59,155.74,9291.0,151.1649,151.5901,150.3532,150.4981,9291.0
2022-09-21 14:50:00,155.71,156.05,155.21,156.03,29970.0,150.4692,150.7977,149.986,150.7784,29970.0
2022-09-21 14:55:00,155.99,156.15,155.42,155.56,18005.0,150.7397,150.8943,150.1889,150.3242,18005.0
2022-09-21 15:00:00,155.71,155.86,155.0,155.35,15951.0,150.4692,150.6141,149.7831,150.1213,15951.0
2022-09-21 15:05:00,155.2,155.45,154.97,155.12,28385.0,149.9763,150.2179,149.7541,149.899,28385.0
2022-09-21 15:10:00,154.8,154.8,153.47,154.64,10439.0,149.5898,149.5898,148.3045,149.4352,10439.0
2022-09-21 15:15:00,154.8,155.26,154.52,154.53,9036.0,149.5898,150.0343,149.3192,149.3289,9036.0
2022-09-21 15:20:00,154.36,154.53,154.21,154.47,12584.0,149.1646,149.3289,149.0196,149.2709,12584.0
2022-09-21 15:25:00,154.42,154.43,153.45,153.54,10002.0,149.2226,149.2322,148.2852,148.3722,10002.0
2022-09-21 15:30:00,153.43,153.79,152.91,153.73,19890.0,148.2659,148.6138,147.7634,148.5558,19890.0
2022-09-21 15:35:00,153.64,153.64,152.65,152.65,11431.0,148.4688,148.4688,147.5121,147.5121,11431.0
2022-09-21 15:40:00,152.65,152.87,152.43,152.51,11625.0,147.5121,147.7247,147.2996,147.3769,11625.0
2022-09-21 15:45:00,152.44,152.47,151.74,151.81,50880.0,147.3092,147.3382,146.6328,146.7004,50880.0
2022-09-21 15:50:00,151.88,152.44,151.72,152.37,37942.0,146.7681,147.3092,146.6134,147.2416,37942.0
2022-09-21 15:55:00,152.31,152.36,151.88,151.88,94396.0,147.1836,147.2319,146.7681,146.7681,94396.0
2022-09-22 09:30:00,151.41,151.82,150.79,151.02,19549.0,146.3139,146.7101,145.7148,145.937,19549.0
2022-09-22 09:35:00,151.0,151.0,150.15,150.42,5960.0,145.9177,145.9177,145.0963,145.3572,5960.0
2022-09-22 09:40:00,150.5,150.5,149.71,149.74,11724.0,145.4345,145.4345,144.6711,144.7001,11724.0
2022-09-22 09:45:00,149.74,149.85,149.55,149.85,2849.0,144.7001,144.8064,144.5165,144.8064,2849.0
2022-09-22 09:50:00,149.77,149.95,149.59,149.95,5090.0,144.7291,144.903,144.5551,144.903,5090.0
2022-09-22 09:55:00,149.99,150.15,149.83,150.0,9871.0,144.9417,145.0963,144.7871,144.9513,9871.0
2022-09-22 10:00:00,149.97,150.06,149.76,149.91,8610.0,144.9224,145.0093,144.7194,144.8644,8610.0
2022-09-22 10:05:00,149.88,150.25,149.88,150.17,16929.0,144.8354,145.1929,144.8354,145.1156,16929.0
2022-09-22 10:10:00,150.11,150.56,149.7,150.56,5986.0,145.0576,145.4925,144.6614,145.4925,5986.0
2022-09-22 10:15:00,150.6,150.62,149.92,149.93,8043.0,145.5311,145.5505,144.874,144.8837,8043.0
2022-09-22 10:20:00,149.95,150.24,149.81,149.95,8113.0,144.903,145.1833,144.7677,144.903,8113.0
2022-09-22 10:25:00,149.96,150.39,149.95,150.03,16360.0,144.9127,145.3282,144.903,144.9803,16360.0
2022-09-22 10:30:00,149.95,150.16,149.49,149.54,12916.0,144.903,145.106,144.4585,144.5068,12916.0
2022-09-22 10:35:00,149.48,149.77,149.37,149.62,15526.0,144.4488,144.7291,144.3425,144.5841,15526.0
2022-09-22 10:40:00,149.47,149.49,149.26,149.35,8352.0,144.4392,144.4585,144.2362,144.3232,8352.0
2022-09-22 10:45:00,149.38,149.76,149.36,149.7,12262.0,144.3522,144.7194,144.3329,144.6614,12262.0
2022-09-22 10:50:00,149.81,149.93,149.74,149.79,9567.0,144.7677,144.8837,144.7001,144.7484,9567.0
2022-09-22 10:55:00,149.73,149.94,149.55,149.56,7155.0,144.6904,144.8934,144.5165,144.5262,7155.0
2022-09-22 11:00:00,149.62,150.04,149.61,150.04,9804.0,144.5841,144.99,144.5745,144.99,9804.0
2022-09-22 11:05:00,150.04,150.66,149.96,150.63,11254.0,144.99,145.5891,144.9127,145.5601,11254.0
2022-09-22 11:10:00,150.53,150.6,150.18,150.18,5888.0,145.4635,145.5311,145.1253,145.1253,5888.0
2022-09-22 11:15:00,150.23,150.36,150.1,150.1,4920.0,145.1736,145.2992,145.048,145.048,4920.0
2022-09-22 11:20:00,150.12,150.16,149.89,149.99,5275.0,145.0673,145.106,144.845,144.9417,5275.0
2022-09-22 11:25:00,150.05,150.09,149.9,150.0,3213.0,144.9997,145.0383,144.8547,144.9513,3213.0
2022-09-22 11:30:00,150.1,150.37,150.09,150.16,3720.0,145.048,145.3089,145.0383,145.106,3720.0
2022-09-22 11:35:00,150.07,150.08,149.91,150.03,3140.0,145.019,145.0286,144.8644,144.9803,3140.0
2022-09-22 11:40:00,149.99,149.99,149.53,149.6,4265.0,144.9417,144.9417,144.4972,144.5648,4265.0
2022-09-22 11:45:00,149.65,149.94,149.64,149.91,5528.0,144.6131,144.8934,144.6035,144.8644,5528.0
2022-09-22 11:50:00,149.87,149.88,149.52,149.56,8535.0,144.8257,144.8354,144.4875,144.5262,8535.0
2022-09-22 11:55:00,149.54,149.6,149.17,149.31,4506.0,144.5068,144.5648,144.1493,144.2846,4506.0
2022-09-22 12:00:00,149.3,149.49,149.21,149.24,4464.0,144.2749,144.4585,144.1879,144.2169,4464.0
2022-09-22 12:05:00,149.21,149.35,149.15,149.34,3424.0,144.1879,144.3232,144.13,144.3136,3424.0
2022-09-22 12:10:00,149.29,149.36,149.08,149.21,3828.0,144.2652,144.3329,144.0623,144.1879,3828.0
2022-09-22 12:15:00,149.12,149.31,149.02,149.19,5672.0,144.101,144.2846,144.0043,144.1686,5672.0
2022-09-22 12:20:00,149.22,149.83,149.21,149.78,5035.0,144.1976,144.7871,144.1879,144.7387,5035.0
2022-09-22 12:25:00,149.73,149.73,149.48,149.48,4702.0,144.6904,144.6904,144.4488,144.4488,4702.0
2022-09-22 12:30:00,149.47,149.52,149.3,149.31,5893.0,144.4392,144.4875,144.2749,144.2846,5893.0
2022-09-22 12:35:00,149.29,149.45,149.27,149.33,3634.0,144.2652,144.4199,144.2459,144.3039,3634.0
2022-09-22 12:40:00,149.38,149.51,149.26,149.28,3806.0,144.3522,144.4778,144.2362,144.2556,3806.0
2022-09-22 12:45:00,149.21,149.39,149.04,149.08,6943.0,144.1879,144.3619,144.0237,144.0623,6943.0
2022-09-22 12:50:00,149.06,149.44,149.05,149.23,6367.0,144.043,144.4102,144.0333,144.2073,6367.0
2022-09-22 12:55:00,149.27,149.44,149.08,149.11,2817.0,144.2459,144.4102,144.0623,144.0913,2817.0
2022-09-22 13:00:00,149.11,149.16,148.91,148.92,2116.0,144.0913,144.1396,143.898,143.9077,2116.0
2022-09-22 13:05:00,148.92,149.02,148.75,148.83,4655.0,143.9077,144.0043,143.7434,143.8207,4655.0
2022-09-22 13:10:00,148.71,148.78,148.5,148.52,5704.0,143.7048,143.7724,143.5018,143.5212,5704.0
2022-09-22 13:15:00,148.55,148.56,148.3,148.39,6652.0,143.5501,143.5598,143.3086,143.3955,6652.0
2022-09-22 13:20:00,148.33,148.51,148.32,148.35,4240.0,143.3375,143.5115,143.3279,143.3569,4240.0
2022-09-22 13:25:00,148.41,148.56,148.38,148.54,9690.0,143.4149,143.5598,143.3859,143.5405,9690.0
2022-09-22 13:30:00,148.57,148.7,148.55,148.64,3809.0,143.5695,143.6951,143.5501,143.6371,3809.0
2022-09-22 13:35:00,148.64,148.72,148.59,148.69,4928.0,143.6371,143.7144,143.5888,143.6854,4928.0
2022-09-22 13:40:00,148.64,148.72,148.53,148.65,6229.0,143.6371,143.7144,143.5308,143.6468,6229.0
2022-09-22 13:45:00,148.59,148.87,148.55,148.77,8512.0,143.5888,143.8594,143.5501,143.7627,8512.0
2022-09-22 13:50:00,148.73,149.1,148.73,149.1,6650.0,143.7241,144.0816,143.7241,144.0816,6650.0
2022-09-22 13:55:00,149.11,149.17,148.92,149.17,10609.0,144.0913,144.1493,143.9077,144.1493,10609.0
2022-09-22 14:00:00,149.25,149.25,148.81,148.82,28671.0,144.2266,144.2266,143.8014,143.8111,28671.0
2022-09-22 14:05:00,148.81,148.92,148.47,148.47,2803.0,143.8014,143.9077,143.4728,143.4728,2803.0
2022-09-22 14:10:00,148.47,148.57,148.36,148.36,5736.0,143.4728,143.5695,143.3665,143.3665,5736.0
2022-09-22 14:15:00,148.36,148.54,148.35,148.42,4182.0,143.3665,143.5405,143.3569,143.4245,4182.0
2022-09-22 14:20:00,148.39,148.44,148.0,148.01,9864.0,143.3955,143.4438,143.0187,143.0283,9864.0
2022-09-22 14:25:00,148.01,148.38,147.97,148.36,11961.0,143.0283,143.3859,142.9897,143.3665,11961.0
2022-09-22 14:30:00,148.28,148.59,148.28,148.54,5651.0,143.2892,143.5888,143.2892,143.5405,5651.0
2022-09-22 14:35:00,148.51,148.71,148.46,148.68,4731.0,143.5115,143.7048,143.4632,143.6758,4731.0
2022-09-22 14:40:00,148.75,148.75,148.57,148.62,2915.0,143.7434,143.7434,143.5695,143.6178,2915.0
2022-09-22 14:45:00,148.57,148.57,148.37,148.43,4524.0,143.5695,143.5695,143.3762,143.4342,4524.0
2022-09-22 14:50:00,148.46,148.98,148.46,148.69,9473.0,143.4632,143.9657,143.4632,143.6854,9473.0
2022-09-22 14:55:00,148.72,148.83,148.64,148.79,6711.0,143.7144,143.8207,143.6371,143.7821,6711.0
2022-09-22 15:00:00,148.83,149.14,148.83,148.98,12555.0,143.8207,144.1203,143.8207,143.9657,12555.0
2022-09-22 15:05:00,148.97,149.09,148.93,148.93,6635.0,143.956,144.072,143.9174,143.9174,6635.0
2022-09-22 15:10:00,149.04,149.3,149.0,149.3,6709.0,144.0237,144.2749,143.985,144.2749,6709.0
2022-09-22 15:15:00,149.28,149.28,148.84,148.84,5145.0,144.2556,144.2556,143.8304,143.8304,5145.0
2022-09-22 15:20:00,148.85,148.85,148.56,148.59,7117.0,143.84,143.84,143.5598,143.5888,7117.0
2022-09-22 15:25:00,148.57,148.6,148.34,148.59,10781.0,143.5695,143.5985,143.3472,143.5888,10781.0
2022-09-22 15:30:00,148.7,148.79,148.59,148.69,7859.0,143.6951,143.7821,143.5888,143.6854,7859.0
2022-09-22 15:35:00,148.7,148.85,148.53,148.54,11048.0,143.6951,143.84,143.5308,143.5405,11048.0
2022-09-22 15:40:00,148.51,148.56,148.28,148.35,10924.0,143.5115,143.5598,143.2892,143.3569,10924.0
2022-09-22 15:45:00,148.37,148.64,148.3,148.53,44306.0,143.3762,143.6371,143.3086,143.5308,44306.0
2022-09-22 15:50:00,148.5,148.56,148.0,148.0,44802.0,143.5018,143.5598,143.0187,143.0187,44802.0
2022-09-22 15:55:00,148.02,148.02,147.59,147.64,111047.0,143.038,143.038,142.6225,142.6708,111047.0
2022-09-23 09:30:00,146.63,147.06,146.24,146.65,14749.0,141.6948,142.1103,141.3179,141.7141,14749.0
2022-09-23 09:35:00,146.52,146.55,145.9,146.4,6498.0,141.5885,141.6175,140.9893,141.4725,6498.0
2022-09-23 09:40:00,146.41,147.28,146.41,147.22,7917.0,141.4822,142.3229,141.4822,142.2649,7917.0
2022-09-23 09:45:00,147.17,147.57,146.87,147.21,3970.0,142.2166,142.6031,141.9267,142.2552,3970.0
2022-09-23 09:50:00,146.81,147.03,146.52,146.89,4522.0,141.8687,142.0813,141.5885,141.946,4522.0
2022-09-23 09:55:00,146.94,147.17,146.79,146.85,5644.0,141.9943,142.2166,141.8494,141.9074,5644.0
2022-09-23 10:00:00,146.93,147.4,146.74,147.4,12770.0,141.9847,142.4389,141.8011,142.4389,12770.0
2022-09-23 10:05:00,147.4,148.01,147.15,147.41,95315.0,142.4389,143.0283,142.1973,142.4485,95315.0
2022-09-23 10:10:00,147.5,147.66,147.0,147.24,3635.0,142.5355,142.6901,142.0523,142.2842,3635.0
2022-09-23 10:15:00,147.18,147.49,147.13,147.48,7505.0,142.2263,142.5258,142.1779,142.5162,7505.0
2022-09-23 10:20:00,147.48,147.69,147.24,147.39,13760.0,142.5162,142.7191,142.2842,142.4292,13760.0
2022-09-23 10:25:00,147.48,148.0,147.31,148.0,10520.0,142.5162,143.0187,142.3519,143.0187,10520.0
2022-09-23 10:30:00,147.81,148.1,147.59,147.59,3456.0,142.8351,143.1153,142.6225,142.6225,3456.0
2022-09-23 10:35:00,147.54,147.54,147.1,147.5,9245.0,142.5741,142.5741,142.1489,142.5355,9245.0
2022-09-23 10:40:00,147.5,148.06,147.49,147.77,22538.0,142.5355,143.0766,142.5258,142.7964,22538.0
2022-09-23 10:45:00,147.78,147.86,147.59,147.78,17372.0,142.8061,142.8834,142.6225,142.8061,17372.0
2022-09-23 10:50:00,147.69,147.69,147.04,147.4,7206.0,142.7191,142.7191,142.091,142.4389,7206.0
2022-09-23 10:55:00,147.42,147.49,147.12,147.3,4723.0,142.4582,142.5258,142.1683,142.3422,4723.0
2022-09-23 11:00:00,147.27,147.58,147.23,147.55,12590.0,142.3132,142.6128,142.2746,142.5838,12590.0
2022-09-23 11:05:00,147.6,147.94,147.53,147.76,2453.0,142.6321,142.9607,142.5645,142.7867,2453.0
2022-09-23 11:10:00,147.8,147.99,147.74,147.83,2557.0,142.8254,143.009,142.7674,142.8544,2557.0
2022-09-23 11:15:00,147.85,148.29,147.79,148.29,2800.0,142.8737,143.2989,142.8157,143.2989,2800.0
2022-09-23 11:20:00,148.23,148.7,148.09,148.44,12510.0,143.2409,143.6951,143.1056,143.4438,12510.0
2022-09-23 11:25:00,148.57,148.6,148.07,148.16,4717.0,143.5695,143.5985,143.0863,143.1733,4717.0
2022-09-23 11:30:00,148.09,148.41,148.09,148.27,3500.0,143.1056,143.4149,143.1056,143.2796,3500.0
2022-09-23 11:35:00,148.33,148.33,148.08,148.19,1101.0,143.3375,143.3375,143.096,143.2023,1101.0
2022-09-23 11:40:00,148.05,148.1,147.82,147.83,2531.0,143.067,143.1153,142.8447,142.8544,2531.0
2022-09-23 11:45:00,147.69,147.76,147.43,147.6,2297.0,142.7191,142.7867,142.4678,142.6321,2297.0
2022-09-23 11:50:00,147.62,147.69,147.42,147.69,11827.0,142.6514,142.7191,142.4582,142.7191,11827.0
2022-09-23 11:55:00,147.79,147.91,147.63,147.63,6675.0,142.8157,142.9317,142.6611,142.6611,6675.0
2022-09-23 12:00:00,147.69,147.69,147.42,147.42,2175.0,142.7191,142.7191,142.4582,142.4582,2175.0
2022-09-23 12:05:00,147.53,147.66,147.13,147.34,3328.0,142.5645,142.6901,142.1779,142.3809,3328.0
2022-09-23 12:10:00,147.24,147.36,147.1,147.1,3008.0,142.2842,142.4002,142.1489,142.1489,3008.0
2022-09-23 12:15:00,147.27,147.45,147.18,147.44,10347.0,142.3132,142.4872,142.2263,142.4775,10347.0
2022-09-23 12:20:00,147.34,147.34,146.98,147.1,2950.0,142.3809,142.3809,142.033,142.1489,2950.0
2022-09-23 12:25:00,147.14,147.14,146.86,146.94,1200.0,142.1876,142.1876,141.917,141.9943,1200.0
2022-09-23 12:30:00,146.98,146.98,146.61,146.72,1495.0,142.033,142.033,141.6754,141.7817,1495.0
2022-09-23 12:35:00,146.63,146.86,146.6,146.75,1954.0,141.6948,141.917,141.6658,141.8107,1954.0
2022-09-23 12:40:00,146.74,146.87,146.7,146.74,3208.0,141.8011,141.9267,141.7624,141.8011,3208.0
2022-09-23 12:45:00,146.66,146.85,146.64,146.85,3652.0,141.7238,141.9074,141.7044,141.9074,3652.0
2022-09-23 12:50:00,146.88,147.11,146.83,147.08,2760.0,141.9364,142.1586,141.888,142.1296,2760.0
2022-09-23 12:55:00,147.1,147.1,146.72,146.81,8915.0,142.1489,142.1489,141.7817,141.8687,8915.0
2022-09-23 13:00:00,146.84,147.17,146.79,147.1,5948.0,141.8977,142.2166,141.8494,142.1489,5948.0
2022-09-23 13:05:00,147.0,147.0,146.85,146.86,2772.0,142.0523,142.0523,141.9074,141.917,2772.0
2022-09-23 13:10:00,146.96,146.99,146.94,146.96,1178.0,142.0137,142.0427,141.9943,142.0137,1178.0
2022-09-23 13:15:00,146.88,147.16,146.86,147.0,27424.0,141.9364,142.2069,141.917,142.0523,27424.0
2022-09-23 13:20:00,147.0,147.0,146.78,146.79,2458.0,142.0523,142.0523,141.8397,141.8494,2458.0
2022-09-23 13:25:00,146.76,146.76,146.37,146.37,3680.0,141.8204,141.8204,141.4435,141.4435,3680.0
2022-09-23 13:30:00,146.33,146.49,146.33,146.44,2500.0,141.4049,141.5595,141.4049,141.5112,2500.0
2022-09-23 13:35:00,146.57,146.58,146.49,146.54,2411.0,141.6368,141.6465,141.5595,141.6078,2411.0
2022-09-23 13:40:00,146.48,146.53,146.27,146.53,3346.0,141.5498,141.5981,141.3469,141.5981,3346.0
2022-09-23 13:45:00,146.52,146.71,146.48,146.5,8134.0,141.5885,141.7721,141.5498,141.5691,8134.0
2022-09-23 13:50:00,146.41,146.5,146.4,146.5,938.0,141.4822,141.5691,141.4725,141.5691,938.0
2022-09-23 13:55:00,146.5,146.54,146.26,146.26,23258.0,141.5691,141.6078,141.3372,141.3372,23258.0
2022-09-23 14:00:00,146.19,146.35,145.96,146.27,4926.0,141.2696,141.4242,141.0473,141.3469,4926.0
2022-09-23 14:05:00,146.27,146.39,145.87,145.87,11581.0,141.3469,141.4628,140.9603,140.9603,11581.0
2022-09-23 14:10:00,145.95,145.95,145.48,145.51,1389.0,141.0377,141.0377,140.5835,140.6125,1389.0
2022-09-23 14:15:00,145.48,145.56,145.32,145.32,2918.0,140.5835,140.6608,140.4289,140.4289,2918.0
2022-09-23 14:20:00,145.4,145.76,145.39,145.64,2758.0,140.5062,140.854,140.4965,140.7381,2758.0
2022-09-23 14:25:00,145.64,145.84,145.64,145.84,4118.0,140.7381,140.9314,140.7381,140.9314,4118.0
2022-09-23 14:30:00,145.8,145.8,145.4,145.65,6208.0,140.8927,140.8927,140.5062,140.7478,6208.0
2022-09-23 14:35:00,145.63,145.65,145.46,145.65,1900.0,140.7284,140.7478,140.5641,140.7478,1900.0
2022-09-23 14:40:00,145.71,145.83,145.53,145.83,1805.0,140.8057,140.9217,140.6318,140.9217,1805.0
2022-09-23 14:45:00,145.84,145.85,145.7,145.78,1802.0,140.9314,140.941,140.7961,140.8734,1802.0
2022-09-23 14:50:00,145.74,146.08,145.71,146.08,9679.0,140.8347,141.1633,140.8057,141.1633,9679.0
2022-09-23 14:55:00,146.07,146.09,145.69,145.77,13117.0,141.1536,141.1729,140.7864,140.8637,13117.0
2022-09-23 15:00:00,145.74,146.7,145.74,146.7,4117.0,140.8347,141.7624,140.8347,141.7624,4117.0
2022-09-23 15:05:00,146.77,147.2,146.52,146.98,3114.0,141.8301,142.2456,141.5885,142.033,3114.0
2022-09-23 15:10:00,147.08,147.16,146.7,146.84,10534.0,142.1296,142.2069,141.7624,141.8977,10534.0
2022-09-23 15:15:00,146.88,147.41,146.88,147.07,10430.0,141.9364,142.4485,141.9364,142.12,10430.0
2022-09-23 15:20:00,146.96,147.14,146.77,146.85,4050.0,142.0137,142.1876,141.8301,141.9074,4050.0
2022-09-23 15:25:00,146.87,147.07,146.72,147.03,3361.0,141.9267,142.12,141.7817,142.0813,3361.0
2022-09-23 15:30:00,147.01,147.33,147.01,147.19,37905.0,142.062,142.3712,142.062,142.2359,37905.0
2022-09-23 15:35:00,147.21,147.3,146.86,147.3,4947.0,142.2552,142.3422,141.917,142.3422,4947.0
2022-09-23 15:40:00,147.3,147.6,147.14,147.57,9054.0,142.3422,142.6321,142.1876,142.6031,9054.0
2022-09-23 15:45:00,147.57,147.62,147.22,147.3,12987.0,142.6031,142.6514,142.2649,142.3422,12987.0
2022-09-23 15:50:00,147.31,147.7,147.14,147.65,27365.0,142.3519,142.7288,142.1876,142.6804,27365.0
2022-09-23 15:55:00,147.66,147.74,147.24,147.6,124472.0,142.6901,142.7674,142.2842,142.6321,124472.0
2022-09-26 09:30:00,147.19,147.99,146.96,147.7,33419.0,142.2359,143.009,142.0137,142.7288,33419.0
2022-09-26 09:35:00,147.56,148.14,147.56,147.86,10802.0,142.5935,143.1539,142.5935,142.8834,10802.0
2022-09-26 09:40:00,147.74,147.79,147.07,147.18,15931.0,142.7674,142.8157,142.12,142.2263,15931.0
2022-09-26 09:45:00,147.17,147.69,147.17,147.69,4776.0,142.2166,142.7191,142.2166,142.7191,4776.0
2022-09-26 09:50:00,147.69,148.04,147.39,147.39,13325.0,142.7191,143.0573,142.4292,142.4292,13325.0
2022-09-26 09:55:00,147.25,147.67,147.25,147.55,16528.0,142.2939,142.6998,142.2939,142.5838,16528.0
2022-09-26 10:00:00,147.59,147.78,147.17,147.41,16414.0,142.6225,142.8061,142.2166,142.4485,16414.0
2022-09-26 10:05:00,147.52,147.59,147.35,147.46,3244.0,142.5548,142.6225,142.3905,142.4968,3244.0
2022-09-26 10:10:00,147.32,147.67,147.05,147.59,13957.0,142.3615,142.6998,142.1006,142.6225,13957.0
2022-09-26 10:15:00,147.63,147.88,147.63,147.83,20172.0,142.6611,142.9027,142.6611,142.8544,20172.0
2022-09-26 10:20:00,147.79,148.04,147.75,147.9,16565.0,142.8157,143.0573,142.7771,142.922,16565.0
2022-09-26 10:25:00,147.78,147.8,147.5,147.59,6855.0,142.8061,142.8254,142.5355,142.6225,6855.0
2022-09-26 10:30:00,147.52,147.55,147.14,147.19,13865.0,142.5548,142.5838,142.1876,142.2359,13865.0
2022-09-26 10:35:00,147.22,147.41,147.15,147.39,17442.0,142.2649,142.4485,142.1973,142.4292,17442.0
2022-09-26 10:40:00,147.38,147.4,147.08,147.36,39601.0,142.4195,142.4389,142.1296,142.4002,39601.0
2022-09-26 10:45:00,147.32,147.34,146.69,146.92,11292.0,142.3615,142.3809,141.7527,141.975,11292.0
2022-09-26 10:50:00,146.99,146.99,146.52,146.73,12988.0,142.0427,142.0427,141.5885,141.7914,12988.0
2022-09-26 10:55:00,146.73,146.84,146.65,146.68,6044.0,141.7914,141.8977,141.7141,141.7431,6044.0
2022-09-26 11:00:00,146.69,146.74,146.54,146.72,6808.0,141.7527,141.8011,141.6078,141.7817,6808.0
2022-09-26 11:05:00,146.65,146.65,146.19,146.23,6242.0,141.7141,141.7141,141.2696,141.3082,6242.0
2022-09-26 11:10:00,146.16,146.31,146.05,146.28,3439.0,141.2406,141.3855,141.1343,141.3565,3439.0
2022-09-26 11:15:00,146.36,146.38,146.16,146.22,3200.0,141.4339,141.4532,141.2406,141.2986,3200.0
2022-09-26 11:20:00,146.27,146.31,145.81,145.86,4201.0,141.3469,141.3855,140.9024,140.9507,4201.0
2022-09-26 11:25:00,145.8,145.93,145.68,145.84,5616.0,140.8927,141.0183,140.7767,140.9314,5616.0
2022-09-26 11:30:00,145.85,146.01,145.76,145.95,5255.0,140.941,141.0956,140.854,141.0377,5255.0
2022-09-26 11:35:00,146.03,146.44,146.03,146.44,2698.0,141.115,141.5112,141.115,141.5112,2698.0
2022-09-26 11:40:00,146.46,146.79,146.42,146.42,17554.0,141.5305,141.8494,141.4918,141.4918,17554.0
2022-09-26 11:45:00,146.37,146.73,146.27,146.72,21267.0,141.4435,141.7914,141.3469,141.7817,21267.0
2022-09-26 11:50:00,146.72,146.79,146.5,146.59,17300.0,141.7817,141.8494,141.5691,141.6561,17300.0
2022-09-26 11:55:00,146.73,146.91,146.73,146.73,4600.0,141.7914,141.9653,141.7914,141.7914,4600.0
2022-09-26 12:00:00,146.73,146.73,146.34,146.37,4793.0,141.7914,141.7914,141.4145,141.4435,4793.0
2022-09-26 12:05:00,146.32,146.33,146.11,146.18,8089.0,141.3952,141.4049,141.1923,141.2599,8089.0
2022-09-26 12:10:00,146.11,146.16,146.06,146.12,8272.0,141.1923,141.2406,141.144,141.2019,8272.0
2022-09-26 12:15:00,146.08,146.48,146.03,146.47,15409.0,141.1633,141.5498,141.115,141.5402,15409.0
2022-09-26 12:20:00,146.44,146.44,145.93,145.93,5052.0,141.5112,141.5112,141.0183,141.0183,5052.0
2022-09-26 12:25:00,145.88,145.95,145.69,145.94,3549.0,140.97,141.0377,140.7864,141.028,3549.0
2022-09-26 12:30:00,145.84,145.85,145.4,145.4,2817.0,140.9314,140.941,140.5062,140.5062,2817.0
2022-09-26 12:35:00,145.39,145.55,145.34,145.49,5475.0,140.4965,140.6511,140.4482,140.5931,5475.0
2022-09-26 12:40:00,145.47,145.47,145.27,145.33,6256.0,140.5738,140.5738,140.3805,140.4385,6256.0
2022-09-26 12:45:00,145.33,145.56,145.32,145.55,27611.0,140.4385,140.6608,140.4289,140.6511,27611.0
2022-09-26 12:50:00,145.56,145.73,145.55,145.64,8238.0,140.6608,140.8251,140.6511,140.7381,8238.0
2022-09-26 12:55:00,145.68,145.9,145.61,145.78,4539.0,140.7767,140.9893,140.7091,140.8734,4539.0
2022-09-26 13:00:00,145.77,145.8,145.32,145.32,6074.0,140.8637,140.8927,140.4289,140.4289,6074.0
2022-09-26 13:05:00,145.32,145.34,145.1,145.24,3203.0,140.4289,140.4482,140.2163,140.3516,3203.0
2022-09-26 13:10:00,145.24,145.24,144.93,144.93,4466.0,140.3516,140.3516,140.052,140.052,4466.0
2022-09-26 13:15:00,144.96,145.16,144.96,145.08,3506.0,140.081,140.2742,140.081,140.1969,3506.0
2022-09-26 13:20:00,145.08,145.17,144.86,144.86,3429.0,140.1969,140.2839,139.9843,139.9843,3429.0
2022-09-26 13:25:00,144.9,144.97,144.74,144.97,4243.0,140.023,140.0906,139.8684,140.0906,4243.0
2022-09-26 13:30:00,144.97,145.19,144.95,144.97,18796.0,140.0906,140.3032,140.0713,140.0906,18796.0
2022-09-26 13:35:00,145.0,145.21,144.97,145.13,20274.0,140.1196,140.3226,140.0906,140.2453,20274.0
2022-09-26 13:40:00,145.16,145.24,144.96,145.11,12099.0,140.2742,140.3516,140.081,140.2259,12099.0
2022-09-26 13:45:00,145.14,145.55,145.13,145.46,10256.0,140.2549,140.6511,140.2453,140.5641,10256.0
2022-09-26 13:50:00,145.44,145.69,145.4,145.43,15098.0,140.5448,140.7864,140.5062,140.5352,15098.0
2022-09-26 13:55:00,145.42,145.44,144.87,144.87,8860.0,140.5255,140.5448,139.994,139.994,8860.0
2022-09-26 14:00:00,144.87,145.47,144.87,145.44,22812.0,139.994,140.5738,139.994,140.5448,22812.0
2022-09-26 14:05:00,145.49,145.53,145.37,145.48,11116.0,140.5931,140.6318,140.4772,140.5835,11116.0
2022-09-26 14:10:00,145.56,145.58,145.42,145.56,13029.0,140.6608,140.6801,140.5255,140.6608,13029.0
2022-09-26 14:15:00,145.56,145.59,145.46,145.59,8594.0,140.6608,140.6898,140.5641,140.6898,8594.0
2022-09-26 14:20:00,145.61,145.63,145.45,145.52,9866.0,140.7091,140.7284,140.5545,140.6221,9866.0
2022-09-26 14:25:00,145.52,145.52,145.17,145.17,7374.0,140.6221,140.6221,140.2839,140.2839,7374.0
2022-09-26 14:30:00,145.24,145.33,145.17,145.21,12594.0,140.3516,140.4385,140.2839,140.3226,12594.0
2022-09-26 14:35:00,145.24,145.24,144.98,145.18,3766.0,140.3516,140.3516,140.1003,140.2936,3766.0
2022-09-26 14:40:00,145.23,145.32,145.07,145.32,6311.0,140.3419,140.4289,140.1873,140.4289,6311.0
2022-09-26 14:45:00,145.32,145.84,145.32,145.84,5856.0,140.4289,140.9314,140.4289,140.9314,5856.0
2022-09-26 14:50:00,145.83,145.99,145.66,145.9,6681.0,140.9217,141.0763,140.7574,140.9893,6681.0
2022-09-26 14:55:00,145.98,146.09,145.89,146.08,3075.0,141.0666,141.1729,140.9797,141.1633,3075.0
2022-09-26 15:00:00,146.13,146.52,146.13,146.4,7268.0,141.2116,141.5885,141.2116,141.4725,7268.0
2022-09-26 15:05:00,146.44,146.71,146.23,146.71,8007.0,141.5112,141.7721,141.3082,141.7721,8007.0
2022-09-26 15:10:00,146.68,146.68,146.28,146.31,8254.0,141.7431,141.7431,141.3565,141.3855,8254.0
2022-09-26 15:15:00,146.25,146.54,145.95,146.36,10691.0,141.3276,141.6078,141.0377,141.4339,10691.0
2022-09-26 15:20:00,146.4,146.4,146.12,146.24,4700.0,141.4725,141.4725,141.2019,141.3179,4700.0
2022-09-26 15:25:00,146.2,146.35,146.12,146.27,5463.0,141.2792,141.4242,141.2019,141.3469,5463.0
2022-09-26 15:30:00,146.23,146.33,146.02,146.23,10909.0,141.3082,141.4049,141.1053,141.3082,10909.0
2022-09-26 15:35:00,146.21,146.45,146.07,146.09,13708.0,141.2889,141.5208,141.1536,141.1729,13708.0
2022-09-26 15:40:00,146.06,146.5,146.06,146.5,28077.0,141.144,141.5691,141.144,141.5691,28077.0
2022-09-26 15:45:00,146.53,146.82,146.41,146.62,12554.0,141.5981,141.8784,141.4822,141.6851,12554.0
2022-09-26 15:50:00,146.59,147.06,146.4,146.81,45290.0,141.6561,142.1103,141.4725,141.8687,45290.0
2022-09-26 15:55:00,146.77,146.77,146.0,146.01,96897.0,141.8301,141.8301,141.086,141.0956,96897.0
2022-09-27 09:30:00,147.9,148.18,147.45,147.74,13569.0,142.922,143.1926,142.4872,142.7674,13569.0
2022-09-27 09:35:00,147.85,148.05,147.66,147.75,15632.0,142.8737,143.067,142.6901,142.7771,15632.0
2022-09-27 09:40:00,147.8,147.85,147.47,147.54,10167.0,142.8254,142.8737,142.5065,142.5741,10167.0
2022-09-27 09:45:00,147.42,147.43,146.81,146.87,11203.0,142.4582,142.4678,141.8687,141.9267,11203.0
2022-09-27 09:50:00,146.88,147.07,146.71,146.85,8233.0,141.9364,142.12,141.7721,141.9074,8233.0
2022-09-27 09:55:00,146.75,146.8,146.49,146.6,25698.0,141.8107,141.859,141.5595,141.6658,25698.0
2022-09-27 10:00:00,146.61,146.93,145.57,145.82,20332.0,141.6754,141.9847,140.6704,140.912,20332.0
2022-09-27 10:05:00,145.81,146.31,145.78,146.22,5583.0,140.9024,141.3855,140.8734,141.2986,5583.0
2022-09-27 10:10:00,146.19,146.49,146.19,146.39,17504.0,141.2696,141.5595,141.2696,141.4628,17504.0
2022-09-27 10:15:00,146.3,146.43,145.83,146.12,4176.0,141.3759,141.5015,140.9217,141.2019,4176.0
2022-09-27 10:20:00,146.17,146.61,146.05,146.61,4110.0,141.2503,141.6754,141.1343,141.6754,4110.0
2022-09-27 10:25:00,146.78,147.01,146.33,146.46,7392.0,141.8397,142.062,141.4049,141.5305,7392.0
2022-09-27 10:30:00,146.53,147.03,146.52,146.96,8307.0,141.5981,142.0813,141.5885,142.0137,8307.0
2022-09-27 10:35:00,146.94,147.32,146.76,146.77,8349.0,141.9943,142.3615,141.8204,141.8301,8349.0
2022-09-27 10:40:00,146.77,147.23,146.71,147.23,8215.0,141.8301,142.2746,141.7721,142.2746,8215.0
2022-09-27 10:45:00,147.15,147.39,146.99,147.28,3558.0,142.1973,142.4292,142.0427,142.3229,3558.0
2022-09-27 10:50:00,147.32,147.35,147.14,147.17,7881.0,142.3615,142.3905,142.1876,142.2166,7881.0
2022-09-27 10:55:00,147.13,147.24,147.08,147.13,4949.0,142.1779,142.2842,142.1296,142.1779,4949.0
2022-09-27 11:00:00,147.09,147.15,146.67,146.68,4055.0,142.1393,142.1973,141.7334,141.7431,4055.0
2022-09-27 11:05:00,146.61,147.23,146.58,147.23,10351.0,141.6754,142.2746,141.6465,142.2746,10351.0
2022-09-27 11:10:00,147.16,147.21,146.91,147.0,3884.0,142.2069,142.2552,141.9653,142.0523,3884.0
2022-09-27 11:15:00,146.86,147.2,146.82,147.11,4902.0,141.917,142.2456,141.8784,142.1586,4902.0
2022-09-27 11:20:00,147.08,147.15,146.32,146.33,5533.0,142.1296,142.1973,141.3952,141.4049,5533.0
2022-09-27 11:25:00,146.38,146.56,146.04,146.05,4691.0,141.4532,141.6271,141.1246,141.1343,4691.0
2022-09-27 11:30:00,145.96,146.37,145.95,146.25,38551.0,141.0473,141.4435,141.0377,141.3276,38551.0
2022-09-27 11:35:00,146.2,146.24,146.02,146.03,2315.0,141.2792,141.3179,141.1053,141.115,2315.0
2022-09-27 11:40:00,145.98,146.11,145.76,145.77,12090.0,141.0666,141.1923,140.854,140.8637,12090.0
2022-09-27 11:45:00,145.83,145.9,145.6,145.64,1571.0,140.9217,140.9893,140.6994,140.7381,1571.0
2022-09-27 11:50:00,145.67,145.89,145.39,145.42,8117.0,140.7671,140.9797,140.4965,140.5255,8117.0
2022-09-27 11:55:00,145.5,145.5,145.18,145.35,5242.0,140.6028,140.6028,140.2936,140.4578,5242.0
2022-09-27 12:00:00,145.34,145.38,145.03,145.19,16515.0,140.4482,140.4868,140.1486,140.3032,16515.0
2022-09-27 12:05:00,145.13,145.13,144.8,145.0,3767.0,140.2453,140.2453,139.9264,140.1196,3767.0
2022-09-27 12:10:00,144.89,144.89,144.24,144.52,11661.0,140.0133,140.0133,139.3852,139.6558,11661.0
2022-09-27 12:15:00,144.52,144.52,143.98,144.05,6571.0,139.6558,139.6558,139.134,139.2016,6571.0
2022-09-27 12:20:00,143.93,144.21,143.93,144.19,3030.0,139.0856,139.3562,139.0856,139.3369,3030.0
2022-09-27 12:25:00,144.21,144.65,144.21,144.34,6459.0,139.3562,139.7814,139.3562,139.4818,6459.0
2022-09-27 12:30:00,144.31,144.51,144.31,144.51,3265.0,139.4529,139.6461,139.4529,139.6461,3265.0
2022-09-27 12:35:00,144.53,144.53,144.04,144.22,2252.0,139.6654,139.6654,139.1919,139.3659,2252.0
2022-09-27 12:40:00,144.26,144.45,144.26,144.33,3510.0,139.4045,139.5881,139.4045,139.4722,3510.0
2022-09-27 12:45:00,144.25,144.34,144.16,144.24,2986.0,139.3949,139.4818,139.3079,139.3852,2986.0
2022-09-27 12:50:00,144.23,144.44,144.04,144.44,2922.0,139.3755,139.5785,139.1919,139.5785,2922.0
2022-09-27 12:55:00,144.56,144.69,144.41,144.47,2699.0,139.6944,139.8201,139.5495,139.6075,2699.0
2022-09-27 13:00:00,144.41,144.46,143.98,144.03,12824.0,139.5495,139.5978,139.134,139.1823,12824.0
2022-09-27 13:05:00,143.97,144.4,143.96,144.15,4847.0,139.1243,139.5398,139.1146,139.2982,4847.0
2022-09-27 13:10:00,144.11,144.18,143.96,144.09,2750.0,139.2596,139.3272,139.1146,139.2403,2750.0
2022-09-27 13:15:00,144.09,144.25,144.02,144.21,3354.0,139.2403,139.3949,139.1726,139.3562,3354.0
2022-09-27 13:20:00,144.17,144.22,144.07,144.14,1541.0,139.3176,139.3659,139.2209,139.2886,1541.0
2022-09-27 13:25:00,144.06,144.14,143.88,144.03,4839.0,139.2113,139.2886,139.0373,139.1823,4839.0
2022-09-27 13:30:00,143.95,144.25,143.95,144.21,3720.0,139.105,139.3949,139.105,139.3562,3720.0
2022-09-27 13:35:00,144.18,144.18,143.76,143.76,7122.0,139.3272,139.3272,138.9214,138.9214,7122.0
2022-09-27 13:40:00,143.78,143.78,143.5,143.65,2969.0,138.9407,138.9407,138.6701,138.8151,2969.0
2022-09-27 13:45:00,143.75,143.84,143.67,143.73,4700.0,138.9117,138.9987,138.8344,138.8924,4700.0
2022-09-27 13:50:00,143.7,143.72,143.46,143.5,6297.0,138.8634,138.8827,138.6315,138.6701,6297.0
2022-09-27 13:55:00,143.53,143.67,143.32,143.67,7653.0,138.6991,138.8344,138.4962,138.8344,7653.0
2022-09-27 14:00:00,143.62,144.09,143.62,143.99,3937.0,138.7861,139.2403,138.7861,139.1436,3937.0
2022-09-27 14:05:00,143.95,143.95,143.75,143.8,14911.0,139.105,139.105,138.9117,138.96,14911.0
2022-09-27 14:10:00,143.77,143.84,143.64,143.64,4970.0,138.931,138.9987,138.8054,138.8054,4970.0
2022-09-27 14:15:00,143.6,143.63,143.51,143.52,3995.0,138.7668,138.7957,138.6798,138.6894,3995.0
2022-09-27 14:20:00,143.62,143.87,143.58,143.83,8694.0,138.7861,139.0277,138.7474,138.989,8694.0
2022-09-27 14:25:00,143.86,144.0,143.78,143.95,4228.0,139.018,139.1533,138.9407,139.105,4228.0
2022-09-27 14:30:00,144.1,144.21,143.87,144.09,5088.0,139.2499,139.3562,139.0277,139.2403,5088.0
2022-09-27 14:35:00,144.02,144.53,144.02,144.53,2912.0,139.1726,139.6654,139.1726,139.6654,2912.0
2022-09-27 14:40:00,144.72,144.94,144.7,144.7,2811.0,139.8491,140.0616,139.8297,139.8297,2811.0
2022-09-27 14:45:00,144.67,145.03,144.48,144.99,18851.0,139.8007,140.1486,139.6171,140.11,18851.0
2022-09-27 14:50:00,145.0,145.03,144.84,144.85,3821.0,140.1196,140.1486,139.965,139.9747,3821.0
2022-09-27 14:55:00,144.8,144.92,144.76,144.81,5179.0,139.9264,140.0423,139.8877,139.936,5179.0
2022-09-27 15:00:00,144.7,144.76,144.29,144.63,5151.0,139.8297,139.8877,139.4335,139.7621,5151.0
2022-09-27 15:05:00,144.68,144.68,144.51,144.64,5534.0,139.8104,139.8104,139.6461,139.7717,5534.0
2022-09-27 15:10:00,144.69,144.73,144.45,144.67,4645.0,139.8201,139.8587,139.5881,139.8007,4645.0
2022-09-27 15:15:00,144.57,144.62,144.33,144.61,8441.0,139.7041,139.7524,139.4722,139.7428,8441.0
2022-09-27 15:20:00,144.61,144.75,144.5,144.67,6946.0,139.7428,139.878,139.6365,139.8007,6946.0
2022-09-27 15:25:00,144.64,144.65,144.41,144.55,8436.0,139.7717,139.7814,139.5495,139.6848,8436.0
2022-09-27 15:30:00,144.55,144.55,144.13,144.23,12646.0,139.6848,139.6848,139.2789,139.3755,12646.0
2022-09-27 15:35:00,144.19,144.44,144.19,144.34,9195.0,139.3369,139.5785,139.3369,139.4818,9195.0
2022-09-27 15:40:00,144.33,144.66,144.19,144.62,16365.0,139.4722,139.7911,139.3369,139.7524,16365.0
2022-09-27 15:45:00,144.6,144.65,144.39,144.59,10369.0,139.7331,139.7814,139.5302,139.7234,10369.0
2022-09-27 15:50:00,144.53,145.18,144.53,145.18,45394.0,139.6654,140.2936,139.6654,140.2936,45394.0
2022-09-27 15:55:00,145.18,145.29,144.73,144.88,88645.0,140.2936,140.3999,139.8587,140.0037,88645.0
2022-09-28 09:30:00,145.78,146.1,145.48,145.7,19911.0,140.8734,141.1826,140.5835,140.7961,19911.0
2022-09-28 09:35:00,145.91,146.1,145.48,145.97,7320.0,140.999,141.1826,140.5835,141.057,7320.0
2022-09-28 09:40:00,145.94,146.36,145.81,146.29,9527.0,141.028,141.4339,140.9024,141.3662,9527.0
2022-09-28 09:45:00,146.24,146.24,145.81,145.97,9140.0,141.3179,141.3179,140.9024,141.057,9140.0
2022-09-28 09:50:00,145.92,146.27,145.76,145.82,4209.0,141.0087,141.3469,140.854,140.912,4209.0
2022-09-28 09:55:00,145.84,146.34,145.79,146.12,2408.0,140.9314,141.4145,140.883,141.2019,2408.0
2022-09-28 10:00:00,146.21,146.83,146.0,146.0,5326.0,141.2889,141.888,141.086,141.086,5326.0
2022-09-28 10:05:00,146.01,146.1,145.13,145.13,4442.0,141.0956,141.1826,140.2453,140.2453,4442.0
2022-09-28 10:10:00,145.06,145.34,144.89,145.18,31455.0,140.1776,140.4482,140.0133,140.2936,31455.0
2022-09-28 10:15:00,145.22,145.48,144.97,145.44,13434.0,140.3322,140.5835,140.0906,140.5448,13434.0
2022-09-28 10:20:00,145.47,146.61,145.47,146.58,6017.0,140.5738,141.6754,140.5738,141.6465,6017.0
2022-09-28 10:25:00,146.63,147.05,146.44,147.0,12911.0,141.6948,142.1006,141.5112,142.0523,12911.0
2022-09-28 10:30:00,147.05,147.05,146.35,146.44,7202.0,142.1006,142.1006,141.4242,141.5112,7202.0
2022-09-28 10:35:00,146.35,146.66,146.24,146.28,4664.0,141.4242,141.7238,141.3179,141.3565,4664.0
2022-09-28 10:40:00,146.38,146.7,146.36,146.7,2812.0,141.4532,141.7624,141.4339,141.7624,2812.0
2022-09-28 10:45:00,146.68,146.95,146.63,146.92,5078.0,141.7431,142.004,141.6948,141.975,5078.0
2022-09-28 10:50:00,146.94,147.24,146.67,147.24,6365.0,141.9943,142.2842,141.7334,142.2842,6365.0
2022-09-28 10:55:00,147.28,147.29,146.56,146.89,7291.0,142.3229,142.3326,141.6271,141.946,7291.0
2022-09-28 11:00:00,146.83,147.1,146.73,146.91,4700.0,141.888,142.1489,141.7914,141.9653,4700.0
2022-09-28 11:05:00,146.83,146.9,146.69,146.83,3800.0,141.888,141.9557,141.7527,141.888,3800.0
2022-09-28 11:10:00,146.79,147.1,146.78,146.91,3108.0,141.8494,142.1489,141.8397,141.9653,3108.0
2022-09-28 11:15:00,146.92,147.17,146.92,147.06,2643.0,141.975,142.2166,141.975,142.1103,2643.0
2022-09-28 11:20:00,147.11,147.71,147.11,147.56,7240.0,142.1586,142.7384,142.1586,142.5935,7240.0
2022-09-28 11:25:00,147.57,147.84,146.98,146.98,6840.0,142.6031,142.864,142.033,142.033,6840.0
2022-09-28 11:30:00,146.96,147.02,146.49,146.59,15062.0,142.0137,142.0716,141.5595,141.6561,15062.0
2022-09-28 11:35:00,146.58,147.16,146.41,147.02,12280.0,141.6465,142.2069,141.4822,142.0716,12280.0
2022-09-28 11:40:00,147.1,147.21,146.91,147.18,1820.0,142.1489,142.2552,141.9653,142.2263,1820.0
2022-09-28 11:45:00,147.21,147.43,147.11,147.36,2419.0,142.2552,142.4678,142.1586,142.4002,2419.0
2022-09-28 11:50:00,147.29,147.57,147.28,147.57,3018.0,142.3326,142.6031,142.3229,142.6031,3018.0
2022-09-28 11:55:00,147.68,147.68,147.42,147.59,3109.0,142.7094,142.7094,142.4582,142.6225,3109.0
2022-09-28 12:00:00,147.62,147.95,147.61,147.86,4224.0,142.6514,142.9703,142.6418,142.8834,4224.0
2022-09-28 12:05:00,147.82,147.83,147.66,147.69,2766.0,142.8447,142.8544,142.6901,142.7191,2766.0
2022-09-28 12:10:00,147.71,148.15,147.7,148.06,7293.0,142.7384,143.1636,142.7288,143.0766,7293.0
2022-09-28 12:15:00,147.99,148.04,147.87,148.04,4509.0,143.009,143.0573,142.893,143.0573,4509.0
2022-09-28 12:20:00,148.11,148.11,147.72,147.76,2200.0,143.125,143.125,142.7481,142.7867,2200.0
2022-09-28 12:25:00,147.72,147.72,147.57,147.64,1600.0,142.7481,142.7481,142.6031,142.6708,1600.0
2022-09-28 12:30:00,147.63,147.7,147.54,147.7,1900.0,142.6611,142.7288,142.5741,142.7288,1900.0
2022-09-28 12:35:00,147.69,147.69,147.49,147.54,2806.0,142.7191,142.7191,142.5258,142.5741,2806.0
2022-09-28 12:40:00,147.52,147.89,147.52,147.89,2833.0,142.5548,142.9124,142.5548,142.9124,2833.0
2022-09-28 12:45:00,148.03,148.03,147.76,147.76,2656.0,143.0476,143.0476,142.7867,142.7867,2656.0
2022-09-28 12:50:00,147.58,147.85,147.58,147.85,1300.0,142.6128,142.8737,142.6128,142.8737,1300.0
2022-09-28 12:55:00,147.79,147.92,147.74,147.86,2629.0,142.8157,142.9413,142.7674,142.8834,2629.0
2022-09-28 13:00:00,147.93,148.1,147.75,148.08,8623.0,142.951,143.1153,142.7771,143.096,8623.0
2022-09-28 13:05:00,148.17,148.6,148.11,148.6,5316.0,143.1829,143.5985,143.125,143.5985,5316.0
2022-09-28 13:10:00,148.47,148.61,148.45,148.53,6229.0,143.4728,143.6081,143.4535,143.5308,6229.0
2022-09-28 13:15:00,148.66,148.72,148.56,148.67,3815.0,143.6564,143.7144,143.5598,143.6661,3815.0
2022-09-28 13:20:00,148.7,148.7,148.53,148.54,2500.0,143.6951,143.6951,143.5308,143.5405,2500.0
2022-09-28 13:25:00,148.61,148.61,148.32,148.32,6798.0,143.6081,143.6081,143.3279,143.3279,6798.0
2022-09-28 13:30:00,148.33,148.75,148.3,148.65,22059.0,143.3375,143.7434,143.3086,143.6468,22059.0
2022-09-28 13:35:00,148.65,148.84,148.51,148.52,12257.0,143.6468,143.8304,143.5115,143.5212,12257.0
2022-09-28 13:40:00,148.49,148.82,148.42,148.62,3241.0,143.4922,143.8111,143.4245,143.6178,3241.0
2022-09-28 13:45:00,148.65,148.74,148.48,148.63,5222.0,143.6468,143.7337,143.4825,143.6275,5222.0
2022-09-28 13:50:00,148.56,148.56,148.27,148.45,5272.0,143.5598,143.5598,143.2796,143.4535,5272.0
2022-09-28 13:55:00,148.52,148.68,148.48,148.58,6380.0,143.5212,143.6758,143.4825,143.5791,6380.0
2022-09-28 14:00:00,148.62,148.84,148.62,148.77,6672.0,143.6178,143.8304,143.6178,143.7627,6672.0
2022-09-28 14:05:00,148.73,148.77,148.58,148.6,2628.0,143.7241,143.7627,143.5791,143.5985,2628.0
2022-09-28 14:10:00,148.59,148.67,148.52,148.63,6566.0,143.5888,143.6661,143.5212,143.6275,6566.0
2022-09-28 14:15:00,148.56,148.66,148.43,148.5,5685.0,143.5598,143.6564,143.4342,143.5018,5685.0
2022-09-28 14:20:00,148.49,148.51,148.44,148.48,3511.0,143.4922,143.5115,143.4438,143.4825,3511.0
2022-09-28 14:25:00,148.44,148.54,148.3,148.45,6382.0,143.4438,143.5405,143.3086,143.4535,6382.0
2022-09-28 14:30:00,148.45,148.7,148.43,148.69,3890.0,143.4535,143.6951,143.4342,143.6854,3890.0
2022-09-28 14:35:00,148.63,148.82,148.63,148.75,4435.0,143.6275,143.8111,143.6275,143.7434,4435.0
2022-09-28 14:40:00,148.73,148.73,148.53,148.62,5400.0,143.7241,143.7241,143.5308,143.6178,5400.0
2022-09-28 14:45:00,148.71,148.72,148.52,148.68,4873.0,143.7048,143.7144,143.5212,143.6758,4873.0
2022-09-28 14:50:00,148.69,148.84,148.68,148.82,2534.0,143.6854,143.8304,143.6758,143.8111,2534.0
2022-09-28 14:55:00,148.82,148.86,148.74,148.84,3815.0,143.8111,143.8497,143.7337,143.8304,3815.0
2022-09-28 15:00:00,148.83,149.23,148.82,149.14,3740.0,143.8207,144.2073,143.8111,144.1203,3740.0
2022-09-28 15:05:00,149.17,149.47,149.07,149.28,9123.0,144.1493,144.4392,144.0526,144.2556,9123.0
2022-09-28 15:10:00,149.28,149.39,149.23,149.23,5293.0,144.2556,144.3619,144.2073,144.2073,5293.0
2022-09-28 15:15:00,149.28,149.39,149.19,149.25,5209.0,144.2556,144.3619,144.1686,144.2266,5209.0
2022-09-28 15:20:00,149.28,149.41,149.18,149.4,6625.0,144.2556,144.3812,144.1589,144.3715,6625.0
2022-09-28 15:25:00,149.45,149.55,149.4,149.54,6277.0,144.4199,144.5165,144.3715,144.5068,6277.0
2022-09-28 15:30:00,149.55,149.86,149.54,149.86,11677.0,144.5165,144.8161,144.5068,144.8161,11677.0
2022-09-28 15:35:00,149.89,149.9,149.67,149.71,7550.0,144.845,144.8547,144.6324,144.6711,7550.0
2022-09-28 15:40:00,149.72,150.08,149.71,150.02,10908.0,144.6808,145.0286,144.6711,144.9707,10908.0
2022-09-28 15:45:00,150.0,150.13,149.95,150.02,14363.0,144.9513,145.077,144.903,144.9707,14363.0
2022-09-28 15:50:00,149.98,150.07,149.67,149.84,31302.0,144.932,145.019,144.6324,144.7967,31302.0
2022-09-28 15:55:00,149.83,149.98,149.38,149.38,72792.0,144.7871,144.932,144.3522,144.3522,72792.0
2022-09-29 09:30:00,147.87,147.98,147.22,147.22,7273.0,142.893,142.9993,142.2649,142.2649,7273.0
2022-09-29 09:35:00,147.4,147.49,147.25,147.25,906.0,142.4389,142.5258,142.2939,142.2939,906.0
2022-09-29 09:40:00,147.14,147.17,146.58,146.58,2439.0,142.1876,142.2166,141.6465,141.6465,2439.0
2022-09-29 09:45:00,146.45,146.82,146.38,146.49,2969.0,141.5208,141.8784,141.4532,141.5595,2969.0
2022-09-29 09:50:00,146.74,146.8,146.39,146.68,2022.0,141.8011,141.859,141.4628,141.7431,2022.0
2022-09-29 09:55:00,146.82,146.82,146.27,146.33,1656.0,141.8784,141.8784,141.3469,141.4049,1656.0
2022-09-29 10:00:00,146.35,146.39,145.82,146.06,13007.0,141.4242,141.4628,140.912,141.144,13007.0
2022-09-29 10:05:00,146.16,146.57,145.96,146.52,10468.0,141.2406,141.6368,141.0473,141.5885,10468.0
2022-09-29 10:10:00,146.44,146.63,146.22,146.22,9005.0,141.5112,141.6948,141.2986,141.2986,9005.0
2022-09-29 10:15:00,146.29,146.63,145.97,146.32,22260.0,141.3662,141.6948,141.057,141.3952,22260.0
2022-09-29 10:20:00,146.32,146.72,146.25,146.25,11697.0,141.3952,141.7817,141.3276,141.3276,11697.0
2022-09-29 10:25:00,146.42,146.42,145.86,146.02,4596.0,141.4918,141.4918,140.9507,141.1053,4596.0
2022-09-29 10:30:00,146.1,146.19,145.73,145.73,2530.0,141.1826,141.2696,140.8251,140.8251,2530.0
2022-09-29 10:35:00,145.67,145.75,145.36,145.75,3846.0,140.7671,140.8444,140.4675,140.8444,3846.0
2022-09-29 10:40:00,145.66,145.9,145.63,145.83,1800.0,140.7574,140.9893,140.7284,140.9217,1800.0
2022-09-29 10:45:00,145.69,145.74,145.6,145.62,1423.0,140.7864,140.8347,140.6994,140.7188,1423.0
2022-09-29 10:50:00,145.67,146.08,145.67,146.04,2721.0,140.7671,141.1633,140.7671,141.1246,2721.0
2022-09-29 10:55:00,146.14,146.43,145.93,146.13,7589.0,141.2213,141.5015,141.0183,141.2116,7589.0
2022-09-29 11:00:00,146.09,146.4,146.02,146.04,4723.0,141.1729,141.4725,141.1053,141.1246,4723.0
2022-09-29 11:05:00,145.93,146.58,145.93,146.5,5619.0,141.0183,141.6465,141.0183,141.5691,5619.0
2022-09-29 11:10:00,146.5,146.66,146.23,146.29,4405.0,141.5691,141.7238,141.3082,141.3662,4405.0
2022-09-29 11:15:00,146.36,146.46,146.19,146.38,1817.0,141.4339,141.5305,141.2696,141.4532,1817.0
2022-09-29 11:20:00,146.27,146.27,145.47,145.47,3467.0,141.3469,141.3469,140.5738,140.5738,3467.0
2022-09-29 11:25:00,145.51,145.8,145.49,145.73,19824.0,140.6125,140.8927,140.5931,140.8251,19824.0
2022-09-29 11:30:00,145.71,146.06,145.45,146.06,3977.0,140.8057,141.144,140.5545,141.144,3977.0
2022-09-29 11:35:00,146.14,146.21,145.77,145.9,3969.0,141.2213,141.2889,140.8637,140.9893,3969.0
2022-09-29 11:40:00,145.8,146.19,145.8,146.16,1866.0,140.8927,141.2696,140.8927,141.2406,1866.0
2022-09-29 11:45:00,146.24,146.24,145.82,145.97,2511.0,141.3179,141.3179,140.912,141.057,2511.0
2022-09-29 11:50:00,145.96,146.26,145.89,146.26,3221.0,141.0473,141.3372,140.9797,141.3372,3221.0
2022-09-29 11:55:00,146.27,146.27,145.96,145.98,1900.0,141.3469,141.3469,141.0473,141.0666,1900.0
2022-09-29 12:00:00,145.75,145.81,145.65,145.81,1771.0,140.8444,140.9024,140.7478,140.9024,1771.0
2022-09-29 12:05:00,145.81,146.12,145.78,146.1,6009.0,140.9024,141.2019,140.8734,141.1826,6009.0
2022-09-29 12:10:00,146.11,146.14,145.95,146.0,14349.0,141.1923,141.2213,141.0377,141.086,14349.0
2022-09-29 12:15:00,146.0,146.02,145.77,145.83,8401.0,141.086,141.1053,140.8637,140.9217,8401.0
2022-09-29 12:20:00,145.83,145.84,145.55,145.71,7338.0,140.9217,140.9314,140.6511,140.8057,7338.0
2022-09-29 12:25:00,145.67,145.96,145.67,145.91,8011.0,140.7671,141.0473,140.7671,140.999,8011.0
2022-09-29 12:30:00,146.01,146.24,145.87,145.97,1960.0,141.0956,141.3179,140.9603,141.057,1960.0
2022-09-29 12:35:00,146.04,146.25,146.02,146.25,5347.0,141.1246,141.3276,141.1053,141.3276,5347.0
2022-09-29 12:40:00,146.25,146.34,146.06,146.34,2315.0,141.3276,141.4145,141.144,141.4145,2315.0
2022-09-29 12:45:00,146.11,146.13,146.02,146.13,3145.0,141.1923,141.2116,141.1053,141.2116,3145.0
2022-09-29 12:50:00,146.13,146.13,146.02,146.12,5426.0,141.2116,141.2116,141.1053,141.2019,5426.0
2022-09-29 12:55:00,146.13,146.18,145.8,145.91,7825.0,141.2116,141.2599,140.8927,140.999,7825.0
2022-09-29 13:00:00,145.91,145.91,145.69,145.81,24180.0,140.999,140.999,140.7864,140.9024,24180.0
2022-09-29 13:05:00,145.84,145.85,145.48,145.48,16548.0,140.9314,140.941,140.5835,140.5835,16548.0
2022-09-29 13:10:00,145.54,145.64,145.54,145.64,6505.0,140.6415,140.7381,140.6415,140.7381,6505.0
2022-09-29 13:15:00,145.64,145.75,145.39,145.39,6525.0,140.7381,140.8444,140.4965,140.4965,6525.0
2022-09-29 13:20:00,145.37,145.39,145.22,145.24,2616.0,140.4772,140.4965,140.3322,140.3516,2616.0
2022-09-29 13:25:00,145.3,145.4,145.18,145.4,7947.0,140.4095,140.5062,140.2936,140.5062,7947.0
2022-09-29 13:30:00,145.39,145.91,145.3,145.9,8972.0,140.4965,140.999,140.4095,140.9893,8972.0
2022-09-29 13:35:00,145.8,145.9,145.65,145.69,6494.0,140.8927,140.9893,140.7478,140.7864,6494.0
2022-09-29 13:40:00,145.72,145.72,145.46,145.56,17163.0,140.8154,140.8154,140.5641,140.6608,17163.0
2022-09-29 13:45:00,145.56,145.99,145.49,145.9,16372.0,140.6608,141.0763,140.5931,140.9893,16372.0
2022-09-29 13:50:00,145.93,145.99,145.65,145.77,15670.0,141.0183,141.0763,140.7478,140.8637,15670.0
2022-09-29 13:55:00,145.73,145.81,145.45,145.57,32077.0,140.8251,140.9024,140.5545,140.6704,32077.0
2022-09-29 14:00:00,145.54,145.57,145.28,145.57,25546.0,140.6415,140.6704,140.3902,140.6704,25546.0
2022-09-29 14:05:00,145.55,145.65,145.44,145.61,4389.0,140.6511,140.7478,140.5448,140.7091,4389.0
2022-09-29 14:10:00,145.64,145.68,145.47,145.61,8508.0,140.7381,140.7767,140.5738,140.7091,8508.0
2022-09-29 14:15:00,145.6,145.6,145.19,145.25,11806.0,140.6994,140.6994,140.3032,140.3612,11806.0
2022-09-29 14:20:00,145.26,145.36,145.13,145.15,9801.0,140.3709,140.4675,140.2453,140.2646,9801.0
2022-09-29 14:25:00,145.17,145.54,145.1,145.42,15210.0,140.2839,140.6415,140.2163,140.5255,15210.0
2022-09-29 14:30:00,145.47,145.61,145.28,145.29,4479.0,140.5738,140.7091,140.3902,140.3999,4479.0
2022-09-29 14:35:00,145.29,145.87,145.29,145.69,7759.0,140.3999,140.9603,140.3999,140.7864,7759.0
2022-09-29 14:40:00,145.72,145.73,145.54,145.61,6165.0,140.8154,140.8251,140.6415,140.7091,6165.0
2022-09-29 14:45:00,145.6,145.72,145.49,145.58,5551.0,140.6994,140.8154,140.5931,140.6801,5551.0
2022-09-29 14:50:00,145.58,145.63,145.39,145.44,13692.0,140.6801,140.7284,140.4965,140.5448,13692.0
2022-09-29 14:55:00,145.45,145.45,145.22,145.24,10926.0,140.5545,140.5545,140.3322,140.3516,10926.0
2022-09-29 15:00:00,145.26,145.65,145.24,145.5,23323.0,140.3709,140.7478,140.3516,140.6028,23323.0
2022-09-29 15:05:00,145.41,145.63,145.33,145.33,2842.0,140.5158,140.7284,140.4385,140.4385,2842.0
2022-09-29 15:10:00,145.25,145.54,145.24,145.48,7023.0,140.3612,140.6415,140.3516,140.5835,7023.0
2022-09-29 15:15:00,145.46,145.69,145.39,145.59,4428.0,140.5641,140.7864,140.4965,140.6898,4428.0
2022-09-29 15:20:00,145.59,145.65,145.48,145.59,5794.0,140.6898,140.7478,140.5835,140.6898,5794.0
2022-09-29 15:25:00,145.56,145.56,145.3,145.35,7214.0,140.6608,140.6608,140.4095,140.4578,7214.0
2022-09-29 15:30:00,145.27,145.78,145.27,145.78,11684.0,140.3805,140.8734,140.3805,140.8734,11684.0
2022-09-29 15:35:00,145.76,146.28,145.66,146.02,6677.0,140.854,141.3565,140.7574,141.1053,6677.0
2022-09-29 15:40:00,146.08,146.12,145.78,145.85,10292.0,141.1633,141.2019,140.8734,140.941,10292.0
2022-09-29 15:45:00,145.85,146.07,145.75,145.86,14593.0,140.941,141.1536,140.8444,140.9507,14593.0
2022-09-29 15:50:00,145.85,145.98,145.74,145.94,44192.0,140.941,141.0666,140.8347,141.028,44192.0
2022-09-29 15:55:00,145.96,146.16,145.8,145.99,105271.0,141.0473,141.2406,140.8927,141.0763,105271.0
2022-09-30 09:30:00,145.79,145.89,145.53,145.6,14852.0,140.883,140.9797,140.6318,140.6994,14852.0
2022-09-30 09:35:00,145.74,145.74,144.54,144.77,4208.0,140.8347,140.8347,139.6751,139.8974,4208.0
2022-09-30 09:40:00,144.82,146.69,144.81,146.14,17644.0,139.9457,141.7527,139.936,141.2213,17644.0
2022-09-30 09:45:00,145.91,146.09,145.29,145.69,8567.0,140.999,141.1729,140.3999,140.7864,8567.0
2022-09-30 09:50:00,145.6,146.24,145.46,146.24,7091.0,140.6994,141.3179,140.5641,141.3179,7091.0
2022-09-30 09:55:00,146.3,146.48,146.06,146.15,20687.0,141.3759,141.5498,141.144,141.2309,20687.0
2022-09-30 10:00:00,146.07,146.2,145.53,146.11,11186.0,141.1536,141.2792,140.6318,141.1923,11186.0
2022-09-30 10:05:00,145.81,145.92,145.5,145.75,6031.0,140.9024,141.0087,140.6028,140.8444,6031.0
2022-09-30 10:10:00,145.65,146.1,145.65,145.76,10775.0,140.7478,141.1826,140.7478,140.854,10775.0
2022-09-30 10:15:00,146.0,146.11,145.65,146.0,8577.0,141.086,141.1923,140.7478,141.086,8577.0
2022-09-30 10:20:00,146.1,146.42,145.97,146.21,3578.0,141.1826,141.4918,141.057,141.2889,3578.0
2022-09-30 10:25:00,146.15,146.41,145.92,145.94,2918.0,141.2309,141.4822,141.0087,141.028,2918.0
2022-09-30 10:30:00,145.95,146.13,145.9,146.06,14838.0,141.0377,141.2116,140.9893,141.144,14838.0
2022-09-30 10:35:00,145.99,146.38,145.99,146.37,14023.0,141.0763,141.4532,141.0763,141.4435,14023.0
2022-09-30 10:40:00,146.4,146.91,146.31,146.91,4898.0,141.4725,141.9653,141.3855,141.9653,4898.0
2022-09-30 10:45:00,146.98,146.98,146.27,146.6,5544.0,142.033,142.033,141.3469,141.6658,5544.0
2022-09-30 10:50:00,146.62,146.85,146.62,146.83,2897.0,141.6851,141.9074,141.6851,141.888,2897.0
2022-09-30 10:55:00,146.76,146.81,146.51,146.56,3422.0,141.8204,141.8687,141.5788,141.6271,3422.0
2022-09-30 11:00:00,146.53,147.03,146.52,147.03,5219.0,141.5981,142.0813,141.5885,142.0813,5219.0
2022-09-30 11:05:00,147.17,147.43,147.03,147.43,1683.0,142.2166,142.4678,142.0813,142.4678,1683.0
2022-09-30 11:10:00,147.38,147.54,147.35,147.54,1600.0,142.4195,142.5741,142.3905,142.5741,1600.0
2022-09-30 11:15:00,147.55,147.91,147.54,147.74,13854.0,142.5838,142.9317,142.5741,142.7674,13854.0
2022-09-30 11:20:00,147.8,147.96,147.72,147.72,4201.0,142.8254,142.98,142.7481,142.7481,4201.0
2022-09-30 11:25:00,147.75,148.09,147.55,147.71,11893.0,142.7771,143.1056,142.5838,142.7384,11893.0
2022-09-30 11:30:00,147.66,147.92,147.54,147.8,2200.0,142.6901,142.9413,142.5741,142.8254,2200.0
2022-09-30 11:35:00,147.76,147.76,147.51,147.6,1795.0,142.7867,142.7867,142.5451,142.6321,1795.0
2022-09-30 11:40:00,147.44,147.48,146.85,146.85,1558.0,142.4775,142.5162,141.9074,141.9074,1558.0
2022-09-30 11:45:00,146.88,147.1,146.66,146.93,2204.0,141.9364,142.1489,141.7238,141.9847,2204.0
2022-09-30 11:50:00,146.93,146.98,146.78,146.78,1750.0,141.9847,142.033,141.8397,141.8397,1750.0
2022-09-30 11:55:00,146.83,146.83,146.78,146.78,1657.0,141.888,141.888,141.8397,141.8397,1657.0
2022-09-30 12:00:00,146.87,146.87,146.54,146.68,1965.0,141.9267,141.9267,141.6078,141.7431,1965.0
2022-09-30 12:05:00,146.72,146.77,146.44,146.47,1720.0,141.7817,141.8301,141.5112,141.5402,1720.0
2022-09-30 12:10:00,146.47,146.71,146.47,146.68,2916.0,141.5402,141.7721,141.5402,141.7431,2916.0
2022-09-30 12:15:00,146.75,147.0,146.75,146.86,1163.0,141.8107,142.0523,141.8107,141.917,1163.0
2022-09-30 12:20:00,146.8,146.8,146.49,146.71,1415.0,141.859,141.859,141.5595,141.7721,1415.0
2022-09-30 12:25:00,146.68,146.81,146.59,146.59,1076.0,141.7431,141.8687,141.6561,141.6561,1076.0
2022-09-30 12:30:00,146.7,146.91,146.68,146.91,1449.0,141.7624,141.9653,141.7431,141.9653,1449.0
2022-09-30 12:35:00,146.89,147.21,146.81,147.16,1856.0,141.946,142.2552,141.8687,142.2069,1856.0
2022-09-30 12:40:00,147.22,147.22,147.06,147.12,3448.0,142.2649,142.2649,142.1103,142.1683,3448.0
2022-09-30 12:45:00,147.1,147.15,147.04,147.15,2603.0,142.1489,142.1973,142.091,142.1973,2603.0
2022-09-30 12:50:00,147.15,147.15,146.95,146.96,900.0,142.1973,142.1973,142.004,142.0137,900.0
2022-09-30 12:55:00,146.94,147.15,146.94,147.0,4923.0,141.9943,142.1973,141.9943,142.0523,4923.0
2022-09-30 13:00:00,146.96,147.15,146.79,146.91,3233.0,142.0137,142.1973,141.8494,141.9653,3233.0
2022-09-30 13:05:00,146.91,147.18,146.9,147.13,1752.0,141.9653,142.2263,141.9557,142.1779,1752.0
2022-09-30 13:10:00,147.22,147.25,146.89,146.94,2062.0,142.2649,142.2939,141.946,141.9943,2062.0
2022-09-30 13:15:00,146.98,146.99,146.75,146.9,1155.0,142.033,142.0427,141.8107,141.9557,1155.0
2022-09-30 13:20:00,146.9,147.09,146.9,147.03,3325.0,141.9557,142.1393,141.9557,142.0813,3325.0
2022-09-30 13:25:00,147.05,147.38,146.99,147.2,4383.0,142.1006,142.4195,142.0427,142.2456,4383.0
2022-09-30 13:30:00,147.28,147.28,146.93,146.93,4038.0,142.3229,142.3229,141.9847,141.9847,4038.0
2022-09-30 13:35:00,146.77,146.77,146.66,146.66,700.0,141.8301,141.8301,141.7238,141.7238,700.0
2022-09-30 13:40:00,146.78,146.78,146.45,146.46,2172.0,141.8397,141.8397,141.5208,141.5305,2172.0
2022-09-30 13:45:00,146.37,146.42,146.17,146.18,1730.0,141.4435,141.4918,141.2503,141.2599,1730.0
2022-09-30 13:50:00,146.22,146.57,146.22,146.52,5736.0,141.2986,141.6368,141.2986,141.5885,5736.0
2022-09-30 13:55:00,146.44,146.48,146.34,146.44,1100.0,141.5112,141.5498,141.4145,141.5112,1100.0
2022-09-30 14:00:00,146.37,146.38,146.28,146.33,1300.0,141.4435,141.4532,141.3565,141.4049,1300.0
2022-09-30 14:05:00,146.31,146.43,146.23,146.37,2979.0,141.3855,141.5015,141.3082,141.4435,2979.0
2022-09-30 14:10:00,146.52,146.58,146.42,146.42,1315.0,141.5885,141.6465,141.4918,141.4918,1315.0
2022-09-30 14:15:00,146.57,146.68,146.42,146.43,3251.0,141.6368,141.7431,141.4918,141.5015,3251.0
2022-09-30 14:20:00,146.45,146.45,146.19,146.31,700.0,141.5208,141.5208,141.2696,141.3855,700.0
2022-09-30 14:25:00,146.26,146.29,146.02,146.02,2392.0,141.3372,141.3662,141.1053,141.1053,2392.0
2022-09-30 14:30:00,146.07,146.27,146.07,146.2,1317.0,141.1536,141.3469,141.1536,141.2792,1317.0
2022-09-30 14:35:00,146.17,146.17,146.03,146.15,2467.0,141.2503,141.2503,141.115,141.2309,2467.0
2022-09-30 14:40:00,146.09,146.13,145.86,145.93,3951.0,141.1729,141.2116,140.9507,141.0183,3951.0
2022-09-30 14:45:00,145.89,145.89,145.62,145.85,1841.0,140.9797,140.9797,140.7188,140.941,1841.0
2022-09-30 14:50:00,145.86,145.95,145.76,145.82,1839.0,140.9507,141.0377,140.854,140.912,1839.0
2022-09-30 14:55:00,145.77,145.77,145.48,145.6,4459.0,140.8637,140.8637,140.5835,140.6994,4459.0
2022-09-30 15:00:00,145.69,146.19,145.69,145.95,3513.0,140.7864,141.2696,140.7864,141.0377,3513.0
2022-09-30 15:05:00,145.96,146.05,145.8,145.8,1931.0,141.0473,141.1343,140.8927,140.8927,1931.0
2022-09-30 15:10:00,145.86,145.99,145.47,145.54,3537.0,140.9507,141.0763,140.5738,140.6415,3537.0
2022-09-30 15:15:00,145.51,145.83,145.41,145.83,2061.0,140.6125,140.9217,140.5158,140.9217,2061.0
2022-09-30 15:20:00,145.78,145.89,145.52,145.72,3274.0,140.8734,140.9797,140.6221,140.8154,3274.0
2022-09-30 15:25:00,145.66,145.66,145.28,145.65,5362.0,140.7574,140.7574,140.3902,140.7478,5362.0
2022-09-30 15:30:00,145.74,146.06,145.5,145.63,5579.0,140.8347,141.144,140.6028,140.7284,5579.0
2022-09-30 15:35:00,145.57,145.77,145.36,145.41,7034.0,140.6704,140.8637,140.4675,140.5158,7034.0
2022-09-30 15:40:00,145.5,145.75,145.5,145.68,3997.0,140.6028,140.8444,140.6028,140.7767,3997.0
2022-09-30 15:45:00,145.8,145.98,145.64,145.79,8438.0,140.8927,141.0666,140.7381,140.883,8438.0
2022-09-30 15:50:00,145.78,145.78,145.24,145.24,25005.0,140.8734,140.8734,140.3516,140.3516,25005.0
2022-09-30 15:55:00,145.22,145.35,144.64,144.94,116714.0,140.3322,140.4578,139.7717,140.0616,116714.0
2022-10-03 09:30:00,146.75,147.77,146.75,147.25,20681.0,141.8107,142.7964,141.8107,142.2939,20681.0
2022-10-03 09:35:00,147.27,147.81,147.26,147.71,4800.0,142.3132,142.8351,142.3036,142.7384,4800.0
2022-10-03 09:40:00,147.86,148.77,147.41,148.77,9232.0,142.8834,143.7627,142.4485,143.7627,9232.0
2022-10-03 09:45:00,148.6,148.81,148.49,148.49,3062.0,143.5985,143.8014,143.4922,143.4922,3062.0
2022-10-03 09:50:00,148.49,148.53,148.0,148.26,4773.0,143.4922,143.5308,143.0187,143.2699,4773.0
2022-10-03 09:55:00,148.38,148.8,147.91,148.53,11980.0,143.3859,143.7917,142.9317,143.5308,11980.0
2022-10-03 10:00:00,148.52,149.6,148.5,149.41,5609.0,143.5212,144.5648,143.5018,144.3812,5609.0
2022-10-03 10:05:00,149.49,150.3,149.49,149.95,9431.0,144.4585,145.2412,144.4585,144.903,9431.0
2022-10-03 10:10:00,149.85,150.42,149.8,150.33,5530.0,144.8064,145.3572,144.7581,145.2702,5530.0
2022-10-03 10:15:00,150.22,150.34,150.1,150.29,13402.0,145.1639,145.2799,145.048,145.2316,13402.0
2022-10-03 10:20:00,150.22,150.49,150.11,150.44,2596.0,145.1639,145.4248,145.0576,145.3765,2596.0
2022-10-03 10:25:00,150.43,150.84,150.41,150.55,3941.0,145.3669,145.7631,145.3475,145.4828,3941.0
2022-10-03 10:30:00,150.41,150.57,150.4,150.54,5894.0,145.3475,145.5022,145.3379,145.4732,5894.0
2022-10-03 10:35:00,150.64,150.76,150.26,150.34,11094.0,145.5698,145.6858,145.2026,145.2799,11094.0
2022-10-03 10:40:00,150.31,150.31,150.03,150.1,15833.0,145.2509,145.2509,144.9803,145.048,15833.0
2022-10-03 10:45:00,150.37,150.63,150.31,150.46,3425.0,145.3089,145.5601,145.2509,145.3959,3425.0
2022-10-03 10:50:00,150.42,150.9,150.33,150.9,8805.0,145.3572,145.821,145.2702,145.821,8805.0
2022-10-03 10:55:00,151.02,151.23,150.85,150.88,3536.0,145.937,146.1399,145.7727,145.8017,3536.0
2022-10-03 11:00:00,150.93,151.49,150.93,151.49,11305.0,145.85,146.3912,145.85,146.3912,11305.0
2022-10-03 11:05:00,151.35,151.63,151.19,151.5,7186.0,146.2559,146.5265,146.1013,146.4009,7186.0
2022-10-03 11:10:00,151.56,151.74,151.45,151.55,7956.0,146.4588,146.6328,146.3525,146.4492,7956.0
2022-10-03 11:15:00,151.58,151.68,151.35,151.41,7103.0,146.4782,146.5748,146.2559,146.3139,7103.0
2022-10-03 11:20:00,151.47,151.71,151.42,151.71,4126.0,146.3719,146.6038,146.3235,146.6038,4126.0
2022-10-03 11:25:00,151.7,151.9,151.46,151.9,12588.0,146.5941,146.7874,146.3622,146.7874,12588.0
2022-10-03 11:30:00,151.86,152.15,151.81,151.85,18321.0,146.7487,147.029,146.7004,146.7391,18321.0
2022-10-03 11:35:00,151.82,151.91,151.72,151.89,6400.0,146.7101,146.7971,146.6134,146.7777,6400.0
2022-10-03 11:40:00,151.87,151.9,151.67,151.81,7782.0,146.7584,146.7874,146.5651,146.7004,7782.0
2022-10-03 11:45:00,151.87,152.0,151.77,151.95,9051.0,146.7584,146.884,146.6618,146.8357,9051.0
2022-10-03 11:50:00,152.06,152.19,151.93,151.93,11726.0,146.942,147.0676,146.8164,146.8164,11726.0
2022-10-03 11:55:00,151.91,152.04,151.78,151.87,8875.0,146.7971,146.9227,146.6714,146.7584,8875.0
2022-10-03 12:00:00,151.89,152.07,151.88,152.03,4510.0,146.7777,146.9517,146.7681,146.913,4510.0
2022-10-03 12:05:00,151.97,152.18,151.95,152.18,3621.0,146.855,147.058,146.8357,147.058,3621.0
2022-10-03 12:10:00,152.21,152.24,152.12,152.13,5645.0,147.087,147.1159,147.0,147.0097,5645.0
2022-10-03 12:15:00,152.15,152.16,151.56,151.63,11694.0,147.029,147.0386,146.4588,146.5265,11694.0
2022-10-03 12:20:00,151.61,151.64,151.36,151.59,4492.0,146.5072,146.5361,146.2656,146.4878,4492.0
2022-10-03 12:25:00,151.61,151.79,151.48,151.69,10181.0,146.5072,146.6811,146.3815,146.5845,10181.0
2022-10-03 12:30:00,151.62,151.65,151.46,151.59,6735.0,146.5168,146.5458,146.3622,146.4878,6735.0
2022-10-03 12:35:00,151.6,151.62,151.17,151.27,1855.0,146.4975,146.5168,146.082,146.1786,1855.0
2022-10-03 12:40:00,151.27,151.29,151.01,151.04,13202.0,146.1786,146.1979,145.9273,145.9563,13202.0
2022-10-03 12:45:00,151.01,151.36,150.84,151.36,6700.0,145.9273,146.2656,145.7631,146.2656,6700.0
2022-10-03 12:50:00,151.32,151.5,151.28,151.28,7867.0,146.2269,146.4009,146.1883,146.1883,7867.0
2022-10-03 12:55:00,151.34,151.62,151.33,151.62,2750.0,146.2462,146.5168,146.2366,146.5168,2750.0
2022-10-03 13:00:00,151.66,151.83,151.4,151.69,9269.0,146.5555,146.7197,146.3042,146.5845,9269.0
2022-10-03 13:05:00,151.62,151.83,151.51,151.76,11196.0,146.5168,146.7197,146.4105,146.6521,11196.0
2022-10-03 13:10:00,151.7,151.74,151.62,151.68,3223.0,146.5941,146.6328,146.5168,146.5748,3223.0
2022-10-03 13:15:00,151.67,151.74,151.55,151.68,2300.0,146.5651,146.6328,146.4492,146.5748,2300.0
2022-10-03 13:20:00,151.64,151.87,151.59,151.81,12508.0,146.5361,146.7584,146.4878,146.7004,12508.0
2022-10-03 13:25:00,151.82,151.94,151.79,151.84,2520.0,146.7101,146.826,146.6811,146.7294,2520.0
2022-10-03 13:30:00,151.83,152.15,151.81,152.12,2902.0,146.7197,147.029,146.7004,147.0,2902.0
2022-10-03 13:35:00,152.1,152.16,151.78,151.87,20919.0,146.9807,147.0386,146.6714,146.7584,20919.0
2022-10-03 13:40:00,151.92,152.02,151.88,152.02,3822.0,146.8067,146.9034,146.7681,146.9034,3822.0
2022-10-03 13:45:00,152.0,152.06,151.68,151.74,5811.0,146.884,146.942,146.5748,146.6328,5811.0
2022-10-03 13:50:00,151.64,151.64,151.46,151.58,3237.0,146.5361,146.5361,146.3622,146.4782,3237.0
2022-10-03 13:55:00,151.54,151.6,151.52,151.56,1939.0,146.4395,146.4975,146.4202,146.4588,1939.0
2022-10-03 14:00:00,151.53,151.99,151.53,151.98,3835.0,146.4298,146.8744,146.4298,146.8647,3835.0
2022-10-03 14:05:00,151.98,152.04,151.69,151.69,3254.0,146.8647,146.9227,146.5845,146.5845,3254.0
2022-10-03 14:10:00,151.79,152.01,151.79,152.0,3334.0,146.6811,146.8937,146.6811,146.884,3334.0
2022-10-03 14:15:00,151.96,152.02,151.95,151.95,3101.0,146.8454,146.9034,146.8357,146.8357,3101.0
2022-10-03 14:20:00,152.02,152.17,152.0,152.17,10835.0,146.9034,147.0483,146.884,147.0483,10835.0
2022-10-03 14:25:00,152.18,152.4,152.09,152.4,7932.0,147.058,147.2706,146.971,147.2706,7932.0
2022-10-03 14:30:00,152.43,152.6,152.43,152.56,1729.0,147.2996,147.4638,147.2996,147.4252,1729.0
2022-10-03 14:35:00,152.52,152.61,152.41,152.45,8484.0,147.3865,147.4735,147.2802,147.3189,8484.0
2022-10-03 14:40:00,152.51,152.76,152.42,152.71,7200.0,147.3769,147.6184,147.2899,147.5701,7200.0
2022-10-03 14:45:00,152.67,152.82,152.59,152.59,8761.0,147.5315,147.6764,147.4542,147.4542,8761.0
2022-10-03 14:50:00,152.62,152.77,152.61,152.71,2887.0,147.4832,147.6281,147.4735,147.5701,2887.0
2022-10-03 14:55:00,152.76,152.95,152.72,152.77,5224.0,147.6184,147.8021,147.5798,147.6281,5224.0
2022-10-03 15:00:00,152.77,152.8,152.53,152.56,3850.0,147.6281,147.6571,147.3962,147.4252,3850.0
2022-10-03 15:05:00,152.6,152.72,152.59,152.63,3057.0,147.4638,147.5798,147.4542,147.4928,3057.0
2022-10-03 15:10:00,152.63,152.63,152.41,152.45,5743.0,147.4928,147.4928,147.2802,147.3189,5743.0
2022-10-03 15:15:00,152.44,152.44,152.0,152.06,21284.0,147.3092,147.3092,146.884,146.942,21284.0
2022-10-03 15:20:00,152.06,152.47,152.02,152.45,14697.0,146.942,147.3382,146.9034,147.3189,14697.0
2022-10-03 15:25:00,152.41,152.55,152.26,152.26,4919.0,147.2802,147.4155,147.1353,147.1353,4919.0
2022-10-03 15:30:00,152.23,152.28,151.83,151.87,4243.0,147.1063,147.1546,146.7197,146.7584,4243.0
2022-10-03 15:35:00,151.9,151.98,151.7,151.7,6620.0,146.7874,146.8647,146.5941,146.5941,6620.0
2022-10-03 15:40:00,151.68,151.69,151.53,151.59,9613.0,146.5748,146.5845,146.4298,146.4878,9613.0
2022-10-03 15:45:00,151.57,151.66,151.38,151.48,12365.0,146.4685,146.5555,146.2849,146.3815,12365.0
2022-10-03 15:50:00,151.54,151.54,151.06,151.19,19142.0,146.4395,146.4395,145.9757,146.1013,19142.0
2022-10-03 15:55:00,151.06,151.19,150.78,151.05,56879.0,145.9757,146.1013,145.7051,145.966,56879.0
2022-10-04 09:30:00,153.05,154.46,152.63,153.54,39919.0,147.8987,149.2612,147.4928,148.3722,39919.0
2022-10-04 09:35:00,153.69,154.77,153.63,154.77,4500.0,148.5171,149.5608,148.4592,149.5608,4500.0
2022-10-04 09:40:00,154.37,154.9,154.3,154.61,3921.0,149.1743,149.6864,149.1066,149.4062,3921.0
2022-10-04 09:45:00,154.63,155.06,154.62,154.86,6133.0,149.4255,149.841,149.4158,149.6478,6133.0
2022-10-04 09:50:00,154.99,155.11,154.42,154.42,19790.0,149.7734,149.8894,149.2226,149.2226,19790.0
2022-10-04 09:55:00,154.4,154.94,154.25,154.94,2580.0,149.2032,149.7251,149.0583,149.7251,2580.0
2022-10-04 10:00:00,155.02,155.14,154.83,155.05,16944.0,149.8024,149.9183,149.6188,149.8314,16944.0
2022-10-04 10:05:00,154.98,155.0,154.4,154.45,21916.0,149.7637,149.7831,149.2032,149.2516,21916.0
2022-10-04 10:10:00,154.4,154.72,154.19,154.47,20079.0,149.2032,149.5125,149.0003,149.2709,20079.0
2022-10-04 10:15:00,154.48,154.71,154.45,154.6,2361.0,149.2806,149.5028,149.2516,149.3965,2361.0
2022-10-04 10:20:00,154.59,154.63,154.38,154.46,6233.0,149.3869,149.4255,149.1839,149.2612,6233.0
2022-10-04 10:25:00,154.41,154.7,154.15,154.15,10807.0,149.2129,149.4931,148.9617,148.9617,10807.0
2022-10-04 10:30:00,154.14,154.28,153.92,153.98,5211.0,148.952,149.0873,148.7394,148.7974,5211.0
2022-10-04 10:35:00,154.05,154.35,153.98,154.1,8986.0,148.865,149.1549,148.7974,148.9133,8986.0
2022-10-04 10:40:00,154.13,154.45,154.04,154.05,16649.0,148.9423,149.2516,148.8554,148.865,16649.0
2022-10-04 10:45:00,154.0,154.13,153.68,153.81,15027.0,148.8167,148.9423,148.5075,148.6331,15027.0
2022-10-04 10:50:00,153.8,153.84,153.38,153.84,33360.0,148.6234,148.6621,148.2176,148.6621,33360.0
2022-10-04 10:55:00,153.83,154.45,153.79,154.36,10016.0,148.6524,149.2516,148.6138,149.1646,10016.0
2022-10-04 11:00:00,154.41,154.46,154.08,154.31,18815.0,149.2129,149.2612,148.894,149.1163,18815.0
2022-10-04 11:05:00,154.38,154.92,154.37,154.78,9628.0,149.1839,149.7057,149.1743,149.5705,9628.0
2022-10-04 11:10:00,154.75,154.75,154.22,154.34,4629.0,149.5415,149.5415,149.0293,149.1453,4629.0
2022-10-04 11:15:00,154.46,154.85,154.4,154.81,12309.0,149.2612,149.6381,149.2032,149.5994,12309.0
2022-10-04 11:20:00,154.74,154.9,154.67,154.67,3304.0,149.5318,149.6864,149.4642,149.4642,3304.0
2022-10-04 11:25:00,154.75,154.76,154.5,154.57,4064.0,149.5415,149.5511,149.2999,149.3675,4064.0
2022-10-04 11:30:00,154.58,154.71,154.34,154.52,4538.0,149.3772,149.5028,149.1453,149.3192,4538.0
2022-10-04 11:35:00,154.52,154.62,154.32,154.37,3672.0,149.3192,149.4158,149.1259,149.1743,3672.0
2022-10-04 11:40:00,154.39,154.43,153.96,153.96,3108.0,149.1936,149.2322,148.7781,148.7781,3108.0
2022-10-04 11:45:00,154.1,154.17,153.91,154.15,7434.0,148.9133,148.981,148.7297,148.9617,7434.0
2022-10-04 11:50:00,154.15,154.32,154.01,154.06,2999.0,148.9617,149.1259,148.8264,148.8747,2999.0
2022-10-04 11:55:00,154.02,154.19,153.86,154.19,8712.0,148.836,149.0003,148.6814,149.0003,8712.0
2022-10-04 12:00:00,154.22,154.31,154.14,154.26,2426.0,149.0293,149.1163,148.952,149.068,2426.0
2022-10-04 12:05:00,154.31,154.5,154.31,154.41,3364.0,149.1163,149.2999,149.1163,149.2129,3364.0
2022-10-04 12:10:00,154.39,154.57,154.3,154.56,2040.0,149.1936,149.3675,149.1066,149.3579,2040.0
2022-10-04 12:15:00,154.6,154.6,154.26,154.36,3324.0,149.3965,149.3965,149.068,149.1646,3324.0
2022-10-04 12:20:00,154.37,154.37,154.09,154.11,1890.0,149.1743,149.1743,148.9037,148.923,1890.0
2022-10-04 12:25:00,154.17,154.41,154.15,154.36,10172.0,148.981,149.2129,148.9617,149.1646,10172.0
2022-10-04 12:30:00,154.38,154.52,154.36,154.43,2790.0,149.1839,149.3192,149.1646,149.2322,2790.0
2022-10-04 12:35:00,154.37,154.5,154.36,154.46,2997.0,149.1743,149.2999,149.1646,149.2612,2997.0
2022-10-04 12:40:00,154.45,154.45,154.16,154.2,3817.0,149.2516,149.2516,148.9713,149.01,3817.0
2022-10-04 12:45:00,154.27,154.3,153.95,154.0,2863.0,149.0776,149.1066,148.7684,148.8167,2863.0
2022-10-04 12:50:00,153.95,154.04,153.92,153.96,3420.0,148.7684,148.8554,148.7394,148.7781,3420.0
2022-10-04 12:55:00,153.99,154.02,153.9,153.97,1900.0,148.807,148.836,148.7201,148.7877,1900.0
2022-10-04 13:00:00,153.98,154.02,153.84,153.85,12214.0,148.7974,148.836,148.6621,148.6718,12214.0
2022-10-04 13:05:00,153.76,153.86,153.61,153.86,12681.0,148.5848,148.6814,148.4398,148.6814,12681.0
2022-10-04 13:10:00,153.81,153.94,153.76,153.76,8801.0,148.6331,148.7587,148.5848,148.5848,8801.0
2022-10-04 13:15:00,153.7,153.76,153.28,153.3,2032.0,148.5268,148.5848,148.1209,148.1403,2032.0
2022-10-04 13:20:00,153.22,153.32,153.14,153.18,2340.0,148.063,148.1596,147.9857,148.0243,2340.0
2022-10-04 13:25:00,153.21,153.55,153.2,153.46,3079.0,148.0533,148.3819,148.0436,148.2949,3079.0
2022-10-04 13:30:00,153.47,153.64,153.37,153.4,5111.0,148.3045,148.4688,148.2079,148.2369,5111.0
2022-10-04 13:35:00,153.34,153.49,153.27,153.49,2830.0,148.1789,148.3239,148.1113,148.3239,2830.0
2022-10-04 13:40:00,153.49,153.65,153.49,153.59,2829.0,148.3239,148.4785,148.3239,148.4205,2829.0
2022-10-04 13:45:00,153.56,153.87,153.56,153.64,12716.0,148.3915,148.6911,148.3915,148.4688,12716.0
2022-10-04 13:50:00,153.73,153.99,153.7,153.86,4204.0,148.5558,148.807,148.5268,148.6814,4204.0
2022-10-04 13:55:00,153.91,154.08,153.88,153.94,4200.0,148.7297,148.894,148.7007,148.7587,4200.0
2022-10-04 14:00:00,153.9,153.96,153.81,153.83,3364.0,148.7201,148.7781,148.6331,148.6524,3364.0
2022-10-04 14:05:00,153.77,154.0,153.77,153.92,2800.0,148.5945,148.8167,148.5945,148.7394,2800.0
2022-10-04 14:10:00,153.92,154.04,153.86,153.86,4250.0,148.7394,148.8554,148.6814,148.6814,4250.0
2022-10-04 14:15:00,153.86,153.94,153.76,153.76,3306.0,148.6814,148.7587,148.5848,148.5848,3306.0
2022-10-04 14:20:00,153.67,153.86,153.63,153.82,3620.0,148.4978,148.6814,148.4592,148.6428,3620.0
2022-10-04 14:25:00,153.8,153.8,153.45,153.47,7199.0,148.6234,148.6234,148.2852,148.3045,7199.0
2022-10-04 14:30:00,153.41,153.75,153.36,153.74,7331.0,148.2466,148.5751,148.1983,148.5655,7331.0
2022-10-04 14:35:00,153.68,153.76,153.53,153.66,3713.0,148.5075,148.5848,148.3625,148.4882,3713.0
2022-10-04 14:40:00,153.66,153.88,153.56,153.88,4947.0,148.4882,148.7007,148.3915,148.7007,4947.0
2022-10-04 14:45:00,153.88,154.38,153.86,154.36,29659.0,148.7007,149.1839,148.6814,149.1646,29659.0
2022-10-04 14:50:00,154.42,154.5,154.4,154.41,3212.0,149.2226,149.2999,149.2032,149.2129,3212.0
2022-10-04 14:55:00,154.41,154.69,154.41,154.52,5735.0,149.2129,149.4835,149.2129,149.3192,5735.0
2022-10-04 15:00:00,154.52,154.65,154.51,154.64,3520.0,149.3192,149.4448,149.3095,149.4352,3520.0
2022-10-04 15:05:00,154.64,154.65,154.38,154.41,5351.0,149.4352,149.4448,149.1839,149.2129,5351.0
2022-10-04 15:10:00,154.28,154.29,154.05,154.12,4482.0,149.0873,149.0969,148.865,148.9327,4482.0
2022-10-04 15:15:00,154.02,154.19,154.01,154.08,2028.0,148.836,149.0003,148.8264,148.894,2028.0
2022-10-04 15:20:00,154.09,154.18,153.91,154.18,4129.0,148.9037,148.9907,148.7297,148.9907,4129.0
2022-10-04 15:25:00,154.15,154.3,154.08,154.18,6756.0,148.9617,149.1066,148.894,148.9907,6756.0
2022-10-04 15:30:00,154.21,154.21,153.91,153.97,4557.0,149.0196,149.0196,148.7297,148.7877,4557.0
2022-10-04 15:35:00,154.03,154.34,153.95,154.3,4988.0,148.8457,149.1453,148.7684,149.1066,4988.0
2022-10-04 15:40:00,154.32,154.48,154.16,154.38,6414.0,149.1259,149.2806,148.9713,149.1839,6414.0
2022-10-04 15:45:00,154.36,154.51,154.36,154.47,6393.0,149.1646,149.3095,149.1646,149.2709,6393.0
2022-10-04 15:50:00,154.59,154.68,154.43,154.62,17965.0,149.3869,149.4738,149.2322,149.4158,17965.0
2022-10-04 15:55:00,154.59,154.77,154.37,154.63,54112.0,149.3869,149.5608,149.1743,149.4255,54112.0
2022-10-05 09:30:00,152.26,153.95,152.26,153.95,14313.0,147.1353,148.7684,147.1353,148.7684,14313.0
2022-10-05 09:35:00,153.76,154.05,153.31,153.31,18143.0,148.5848,148.865,148.1499,148.1499,18143.0
2022-10-05 09:40:00,153.31,153.31,152.85,153.12,2478.0,148.1499,148.1499,147.7054,147.9663,2478.0
2022-10-05 09:45:00,153.23,153.72,153.11,153.69,1845.0,148.0726,148.5461,147.9567,148.5171,1845.0
2022-10-05 09:50:00,153.52,153.84,153.34,153.34,27700.0,148.3529,148.6621,148.1789,148.1789,27700.0
2022-10-05 09:55:00,153.65,153.69,153.12,153.69,8675.0,148.4785,148.5171,147.9663,148.5171,8675.0
2022-10-05 10:00:00,153.63,153.63,152.89,153.25,4926.0,148.4592,148.4592,147.7441,148.092,4926.0
2022-10-05 10:05:00,153.31,153.31,152.94,152.99,2507.0,148.1499,148.1499,147.7924,147.8407,2507.0
2022-10-05 10:10:00,153.05,153.35,152.98,153.16,5041.0,147.8987,148.1886,147.831,148.005,5041.0
2022-10-05 10:15:00,153.1,153.2,152.97,153.2,3091.0,147.947,148.0436,147.8214,148.0436,3091.0
2022-10-05 10:20:00,153.15,153.93,153.11,153.58,16392.0,147.9953,148.7491,147.9567,148.4108,16392.0
2022-10-05 10:25:00,153.49,153.62,153.12,153.12,5027.0,148.3239,148.4495,147.9663,147.9663,5027.0
2022-10-05 10:30:00,153.12,153.26,152.87,153.06,6042.0,147.9663,148.1016,147.7247,147.9083,6042.0
2022-10-05 10:35:00,153.04,153.54,153.04,153.54,2501.0,147.889,148.3722,147.889,148.3722,2501.0
2022-10-05 10:40:00,153.56,153.75,153.48,153.72,2451.0,148.3915,148.5751,148.3142,148.5461,2451.0
2022-10-05 10:45:00,153.7,153.71,153.34,153.37,1900.0,148.5268,148.5365,148.1789,148.2079,1900.0
2022-10-05 10:50:00,153.34,153.56,153.32,153.53,3418.0,148.1789,148.3915,148.1596,148.3625,3418.0
2022-10-05 10:55:00,153.53,153.55,153.03,153.27,8186.0,148.3625,148.3819,147.8794,148.1113,8186.0
2022-10-05 11:00:00,153.27,153.66,153.22,153.58,5802.0,148.1113,148.4882,148.063,148.4108,5802.0
2022-10-05 11:05:00,153.61,153.61,153.37,153.47,2991.0,148.4398,148.4398,148.2079,148.3045,2991.0
2022-10-05 11:10:00,153.46,153.73,153.42,153.65,3121.0,148.2949,148.5558,148.2562,148.4785,3121.0
2022-10-05 11:15:00,153.67,153.99,153.54,153.91,4001.0,148.4978,148.807,148.3722,148.7297,4001.0
2022-10-05 11:20:00,153.94,154.0,153.72,154.0,3590.0,148.7587,148.8167,148.5461,148.8167,3590.0
2022-10-05 11:25:00,153.97,154.01,153.6,153.7,6100.0,148.7877,148.8264,148.4302,148.5268,6100.0
2022-10-05 11:30:00,153.73,153.73,153.51,153.68,1559.0,148.5558,148.5558,148.3432,148.5075,1559.0
2022-10-05 11:35:00,153.72,154.06,153.72,153.93,2403.0,148.5461,148.8747,148.5461,148.7491,2403.0
2022-10-05 11:40:00,153.91,153.92,153.77,153.92,1400.0,148.7297,148.7394,148.5945,148.7394,1400.0
2022-10-05 11:45:00,153.94,153.95,153.64,153.64,2136.0,148.7587,148.7684,148.4688,148.4688,2136.0
2022-10-05 11:50:00,153.69,153.91,153.61,153.84,2681.0,148.5171,148.7297,148.4398,148.6621,2681.0
2022-10-05 11:55:00,153.82,153.82,153.69,153.72,1600.0,148.6428,148.6428,148.5171,148.5461,1600.0
2022-10-05 12:00:00,153.72,153.88,153.66,153.74,5172.0,148.5461,148.7007,148.4882,148.5655,5172.0
2022-10-05 12:05:00,153.77,154.09,153.77,154.02,9568.0,148.5945,148.9037,148.5945,148.836,9568.0
2022-10-05 12:10:00,153.96,154.27,153.96,154.08,7053.0,148.7781,149.0776,148.7781,148.894,7053.0
2022-10-05 12:15:00,154.02,154.3,154.02,154.12,8186.0,148.836,149.1066,148.836,148.9327,8186.0
2022-10-05 12:20:00,154.13,154.18,153.79,154.0,5136.0,148.9423,148.9907,148.6138,148.8167,5136.0
2022-10-05 12:25:00,154.06,154.14,153.99,154.08,2377.0,148.8747,148.952,148.807,148.894,2377.0
2022-10-05 12:30:00,154.1,154.14,153.78,153.8,3335.0,148.9133,148.952,148.6041,148.6234,3335.0
2022-10-05 12:35:00,153.84,153.87,153.72,153.84,2275.0,148.6621,148.6911,148.5461,148.6621,2275.0
2022-10-05 12:40:00,153.84,154.03,153.78,154.02,1774.0,148.6621,148.8457,148.6041,148.836,1774.0
2022-10-05 12:45:00,153.98,154.27,153.94,154.27,1720.0,148.7974,149.0776,148.7587,149.0776,1720.0
2022-10-05 12:50:00,154.38,154.38,154.1,154.21,3605.0,149.1839,149.1839,148.9133,149.0196,3605.0
2022-10-05 12:55:00,154.21,154.25,153.9,153.9,4741.0,149.0196,149.0583,148.7201,148.7201,4741.0
2022-10-05 13:00:00,153.96,154.17,153.96,154.11,3085.0,148.7781,148.981,148.7781,148.923,3085.0
2022-10-05 13:05:00,154.15,154.66,154.15,154.54,13770.0,148.9617,149.4545,148.9617,149.3385,13770.0
2022-10-05 13:10:00,154.5,154.77,154.5,154.59,1626.0,149.2999,149.5608,149.2999,149.3869,1626.0
2022-10-05 13:15:00,154.59,154.75,154.59,154.59,1425.0,149.3869,149.5415,149.3869,149.3869,1425.0
2022-10-05 13:20:00,154.73,154.86,154.58,154.58,1626.0,149.5221,149.6478,149.3772,149.3772,1626.0
2022-10-05 13:25:00,154.57,154.63,154.41,154.52,1911.0,149.3675,149.4255,149.2129,149.3192,1911.0
2022-10-05 13:30:00,154.53,154.55,154.33,154.34,2171.0,149.3289,149.3482,149.1356,149.1453,2171.0
2022-10-05 13:35:00,154.25,154.53,154.21,154.49,3754.0,149.0583,149.3289,149.0196,149.2902,3754.0
2022-10-05 13:40:00,154.47,154.58,154.27,154.29,4569.0,149.2709,149.3772,149.0776,149.0969,4569.0
2022-10-05 13:45:00,154.3,154.72,154.23,154.59,5032.0,149.1066,149.5125,149.039,149.3869,5032.0
2022-10-05 13:50:00,154.59,154.59,154.35,154.4,2256.0,149.3869,149.3869,149.1549,149.2032,2256.0
2022-10-05 13:55:00,154.33,154.41,154.14,154.27,3078.0,149.1356,149.2129,148.952,149.0776,3078.0
2022-10-05 14:00:00,154.16,154.5,154.14,154.36,3095.0,148.9713,149.2999,148.952,149.1646,3095.0
2022-10-05 14:05:00,154.28,154.45,154.26,154.38,3088.0,149.0873,149.2516,149.068,149.1839,3088.0
2022-10-05 14:10:00,154.35,154.63,154.35,154.47,3752.0,149.1549,149.4255,149.1549,149.2709,3752.0
2022-10-05 14:15:00,154.47,154.73,154.33,154.65,3146.0,149.2709,149.5221,149.1356,149.4448,3146.0
2022-10-05 14:20:00,154.64,154.71,154.58,154.62,1050.0,149.4352,149.5028,149.3772,149.4158,1050.0
2022-10-05 14:25:00,154.54,154.66,154.39,154.66,2644.0,149.3385,149.4545,149.1936,149.4545,2644.0
2022-10-05 14:30:00,154.57,154.68,154.34,154.4,2003.0,149.3675,149.4738,149.1453,149.2032,2003.0
2022-10-05 14:35:00,154.49,154.67,154.48,154.63,2002.0,149.2902,149.4642,149.2806,149.4255,2002.0
2022-10-05 14:40:00,154.63,154.82,154.57,154.71,2324.0,149.4255,149.6091,149.3675,149.5028,2324.0
2022-10-05 14:45:00,154.68,154.73,154.56,154.56,2825.0,149.4738,149.5221,149.3579,149.3579,2825.0
2022-10-05 14:50:00,154.63,154.72,154.55,154.59,1706.0,149.4255,149.5125,149.3482,149.3869,1706.0
2022-10-05 14:55:00,154.64,154.75,154.57,154.71,3300.0,149.4352,149.5415,149.3675,149.5028,3300.0
2022-10-05 15:00:00,154.84,155.05,154.82,155.0,4592.0,149.6284,149.8314,149.6091,149.7831,4592.0
2022-10-05 15:05:00,155.03,155.04,154.83,154.9,2357.0,149.812,149.8217,149.6188,149.6864,2357.0
2022-10-05 15:10:00,154.87,155.13,154.79,155.06,2124.0,149.6574,149.9087,149.5801,149.841,2124.0
2022-10-05 15:15:00,155.07,155.22,155.07,155.2,1100.0,149.8507,149.9956,149.8507,149.9763,1100.0
2022-10-05 15:20:00,155.26,155.26,155.02,155.07,2561.0,150.0343,150.0343,149.8024,149.8507,2561.0
2022-10-05 15:25:00,155.11,155.15,154.92,154.94,2926.0,149.8894,149.928,149.7057,149.7251,2926.0
2022-10-05 15:30:00,154.92,155.05,154.86,154.88,5245.0,149.7057,149.8314,149.6478,149.6671,5245.0
2022-10-05 15:35:00,154.84,154.93,154.72,154.78,5777.0,149.6284,149.7154,149.5125,149.5705,5777.0
2022-10-05 15:40:00,154.72,154.76,154.65,154.75,3349.0,149.5125,149.5511,149.4448,149.5415,3349.0
2022-10-05 15:45:00,154.79,154.8,154.44,154.47,7978.0,149.5801,149.5898,149.2419,149.2709,7978.0
2022-10-05 15:50:00,154.43,154.43,153.7,153.76,16342.0,149.2322,149.2322,148.5268,148.5848,16342.0
2022-10-05 15:55:00,153.77,153.98,153.53,153.86,56066.0,148.5945,148.7974,148.3625,148.6814,56066.0
2022-10-06 09:30:00,153.55,154.09,153.29,153.8,9378.0,148.3819,148.9037,148.1306,148.6234,9378.0
2022-10-06 09:35:00,153.67,153.68,153.05,153.4,6244.0,148.4978,148.5075,147.8987,148.2369,6244.0
2022-10-06 09:40:00,153.52,154.18,153.39,153.95,25939.0,148.3529,148.9907,148.2272,148.7684,25939.0
2022-10-06 09:45:00,154.0,154.02,153.36,153.37,11679.0,148.8167,148.836,148.1983,148.2079,11679.0
2022-10-06 09:50:00,153.41,153.91,153.41,153.72,14644.0,148.2466,148.7297,148.2466,148.5461,14644.0
2022-10-06 09:55:00,153.55,153.6,153.21,153.28,3566.0,148.3819,148.4302,148.0533,148.1209,3566.0
2022-10-06 10:00:00,153.17,153.23,152.57,152.89,5725.0,148.0146,148.0726,147.4348,147.7441,5725.0
2022-10-06 10:05:00,153.01,153.29,152.65,153.21,26537.0,147.86,148.1306,147.5121,148.0533,26537.0
2022-10-06 10:10:00,153.15,153.15,152.31,152.59,5573.0,147.9953,147.9953,147.1836,147.4542,5573.0
2022-10-06 10:15:00,152.6,152.89,152.52,152.75,5436.0,147.4638,147.7441,147.3865,147.6088,5436.0
2022-10-06 10:20:00,152.61,152.73,152.58,152.69,2818.0,147.4735,147.5895,147.4445,147.5508,2818.0
2022-10-06 10:25:00,152.61,152.83,152.25,152.26,4223.0,147.4735,147.6861,147.1256,147.1353,4223.0
2022-10-06 10:30:00,152.24,152.74,152.22,152.28,3606.0,147.1159,147.5991,147.0966,147.1546,3606.0
2022-10-06 10:35:00,152.28,152.62,152.21,152.48,4777.0,147.1546,147.4832,147.087,147.3479,4777.0
2022-10-06 10:40:00,152.48,152.84,152.48,152.64,3560.0,147.3479,147.6958,147.3479,147.5025,3560.0
2022-10-06 10:45:00,152.6,152.93,152.44,152.89,10257.0,147.4638,147.7827,147.3092,147.7441,10257.0
2022-10-06 10:50:00,152.96,153.14,152.73,153.03,9525.0,147.8117,147.9857,147.5895,147.8794,9525.0
2022-10-06 10:55:00,152.91,153.29,152.9,153.23,4063.0,147.7634,148.1306,147.7537,148.0726,4063.0
2022-10-06 11:00:00,153.16,153.16,152.62,152.69,5345.0,148.005,148.005,147.4832,147.5508,5345.0
2022-10-06 11:05:00,152.71,152.94,152.67,152.83,4378.0,147.5701,147.7924,147.5315,147.6861,4378.0
2022-10-06 11:10:00,152.85,152.86,152.65,152.65,4134.0,147.7054,147.7151,147.5121,147.5121,4134.0
2022-10-06 11:15:00,152.65,153.23,152.64,153.22,4400.0,147.5121,148.0726,147.5025,148.063,4400.0
2022-10-06 11:20:00,153.19,153.4,153.05,153.16,5367.0,148.034,148.2369,147.8987,148.005,5367.0
2022-10-06 11:25:00,153.17,153.26,152.92,153.26,5030.0,148.0146,148.1016,147.7731,148.1016,5030.0
2022-10-06 11:30:00,153.14,153.27,153.11,153.19,2110.0,147.9857,148.1113,147.9567,148.034,2110.0
2022-10-06 11:35:00,153.21,153.27,152.91,152.91,3276.0,148.0533,148.1113,147.7634,147.7634,3276.0
2022-10-06 11:40:00,152.86,153.07,152.81,152.99,2400.0,147.7151,147.918,147.6668,147.8407,2400.0
2022-10-06 11:45:00,153.06,153.27,153.06,153.24,3415.0,147.9083,148.1113,147.9083,148.0823,3415.0
2022-10-06 11:50:00,153.19,153.5,153.19,153.34,4663.0,148.034,148.3335,148.034,148.1789,4663.0
2022-10-06 11:55:00,153.42,153.42,152.75,152.86,4473.0,148.2562,148.2562,147.6088,147.7151,4473.0
2022-10-06 12:00:00,152.84,152.87,152.68,152.7,4292.0,147.6958,147.7247,147.5411,147.5605,4292.0
2022-10-06 12:05:00,152.75,152.79,152.64,152.71,3618.0,147.6088,147.6474,147.5025,147.5701,3618.0
2022-10-06 12:10:00,152.67,152.71,152.54,152.65,5830.0,147.5315,147.5701,147.4059,147.5121,5830.0
2022-10-06 12:15:00,152.69,152.98,152.65,152.75,8291.0,147.5508,147.831,147.5121,147.6088,8291.0
2022-10-06 12:20:00,152.83,153.05,152.82,152.99,4106.0,147.6861,147.8987,147.6764,147.8407,4106.0
2022-10-06 12:25:00,153.03,153.14,153.0,153.06,5265.0,147.8794,147.9857,147.8504,147.9083,5265.0
2022-10-06 12:30:00,153.07,153.09,152.85,152.94,4081.0,147.918,147.9373,147.7054,147.7924,4081.0
2022-10-06 12:35:00,152.96,153.06,152.87,153.06,5700.0,147.8117,147.9083,147.7247,147.9083,5700.0
2022-10-06 12:40:00,153.03,153.18,152.98,153.18,2801.0,147.8794,148.0243,147.831,148.0243,2801.0
2022-10-06 12:45:00,153.18,153.23,153.01,153.07,7155.0,148.0243,148.0726,147.86,147.918,7155.0
2022-10-06 12:50:00,152.83,152.9,152.77,152.8,2607.0,147.6861,147.7537,147.6281,147.6571,2607.0
2022-10-06 12:55:00,152.77,152.8,152.65,152.7,2300.0,147.6281,147.6571,147.5121,147.5605,2300.0
2022-10-06 13:00:00,152.7,152.77,152.63,152.68,5739.0,147.5605,147.6281,147.4928,147.5411,5739.0
2022-10-06 13:05:00,152.67,152.68,152.5,152.5,2024.0,147.5315,147.5411,147.3672,147.3672,2024.0
2022-10-06 13:10:00,152.5,152.7,152.46,152.68,2000.0,147.3672,147.5605,147.3285,147.5411,2000.0
2022-10-06 13:15:00,152.68,152.87,152.68,152.77,6167.0,147.5411,147.7247,147.5411,147.6281,6167.0
2022-10-06 13:20:00,152.8,152.86,152.68,152.72,2906.0,147.6571,147.7151,147.5411,147.5798,2906.0
2022-10-06 13:25:00,152.66,152.67,152.55,152.6,1848.0,147.5218,147.5315,147.4155,147.4638,1848.0
2022-10-06 13:30:00,152.61,152.61,152.25,152.31,3809.0,147.4735,147.4735,147.1256,147.1836,3809.0
2022-10-06 13:35:00,152.36,152.36,152.23,152.29,8013.0,147.2319,147.2319,147.1063,147.1643,8013.0
2022-10-06 13:40:00,152.25,152.48,152.25,152.37,5685.0,147.1256,147.3479,147.1256,147.2416,5685.0
2022-10-06 13:45:00,152.31,152.44,152.13,152.22,7591.0,147.1836,147.3092,147.0097,147.0966,7591.0
2022-10-06 13:50:00,152.25,152.31,152.19,152.23,2142.0,147.1256,147.1836,147.0676,147.1063,2142.0
2022-10-06 13:55:00,152.27,152.3,152.19,152.21,3359.0,147.1449,147.1739,147.0676,147.087,3359.0
2022-10-06 14:00:00,152.15,152.17,151.89,151.89,3267.0,147.029,147.0483,146.7777,146.7777,3267.0
2022-10-06 14:05:00,151.94,151.94,151.72,151.72,2533.0,146.826,146.826,146.6134,146.6134,2533.0
2022-10-06 14:10:00,151.72,151.8,151.69,151.79,3843.0,146.6134,146.6908,146.5845,146.6811,3843.0
2022-10-06 14:15:00,151.78,151.78,151.58,151.58,2450.0,146.6714,146.6714,146.4782,146.4782,2450.0
2022-10-06 14:20:00,151.62,151.79,151.6,151.71,1540.0,146.5168,146.6811,146.4975,146.6038,1540.0
2022-10-06 14:25:00,151.74,151.78,151.61,151.69,2524.0,146.6328,146.6714,146.5072,146.5845,2524.0
2022-10-06 14:30:00,151.63,151.92,151.63,151.75,3100.0,146.5265,146.8067,146.5265,146.6424,3100.0
2022-10-06 14:35:00,151.83,151.98,151.81,151.82,1725.0,146.7197,146.8647,146.7004,146.7101,1725.0
2022-10-06 14:40:00,151.82,151.84,151.63,151.63,1665.0,146.7101,146.7294,146.5265,146.5265,1665.0
2022-10-06 14:45:00,151.66,151.66,151.37,151.37,4237.0,146.5555,146.5555,146.2752,146.2752,4237.0
2022-10-06 14:50:00,151.38,151.38,151.08,151.19,8812.0,146.2849,146.2849,145.995,146.1013,8812.0
2022-10-06 14:55:00,151.18,151.39,151.18,151.24,6294.0,146.0916,146.2946,146.0916,146.1496,6294.0
2022-10-06 15:00:00,151.26,151.3,151.05,151.18,3105.0,146.1689,146.2076,145.966,146.0916,3105.0
2022-10-06 15:05:00,151.28,151.28,151.1,151.16,3726.0,146.1883,146.1883,146.0143,146.0723,3726.0
2022-10-06 15:10:00,151.18,151.27,150.94,151.26,3500.0,146.0916,146.1786,145.8597,146.1689,3500.0
2022-10-06 15:15:00,151.36,151.37,151.18,151.28,4775.0,146.2656,146.2752,146.0916,146.1883,4775.0
2022-10-06 15:20:00,151.26,151.7,151.26,151.45,4760.0,146.1689,146.5941,146.1689,146.3525,4760.0
2022-10-06 15:25:00,151.58,151.86,151.55,151.86,3900.0,146.4782,146.7487,146.4492,146.7487,3900.0
2022-10-06 15:30:00,151.87,151.94,151.76,151.82,7783.0,146.7584,146.826,146.6521,146.7101,7783.0
2022-10-06 15:35:00,151.83,151.95,151.78,151.88,8153.0,146.7197,146.8357,146.6714,146.7681,8153.0
2022-10-06 15:40:00,151.84,151.92,151.75,151.89,9158.0,146.7294,146.8067,146.6424,146.7777,9158.0
2022-10-06 15:45:00,151.86,152.07,151.75,151.82,11201.0,146.7487,146.9517,146.6424,146.7101,11201.0
2022-10-06 15:50:00,151.87,151.92,151.67,151.8,18208.0,146.7584,146.8067,146.5651,146.6908,18208.0
2022-10-06 15:55:00,151.83,151.92,151.44,151.56,52399.0,146.7197,146.8067,146.3429,146.4588,52399.0
2022-10-07 09:30:00,149.72,150.54,149.43,149.58,8152.0,144.6808,145.4732,144.4005,144.5455,8152.0
2022-10-07 09:35:00,149.69,149.82,148.85,149.0,2497.0,144.6518,144.7774,143.84,143.985,2497.0
2022-10-07 09:40:00,149.33,149.65,148.32,148.32,4169.0,144.3039,144.6131,143.3279,143.3279,4169.0
2022-10-07 09:45:00,148.34,148.45,147.28,147.32,13539.0,143.3472,143.4535,142.3229,142.3615,13539.0
2022-10-07 09:50:00,147.31,148.28,147.31,147.67,4904.0,142.3519,143.2892,142.3519,142.6998,4904.0
2022-10-07 09:55:00,147.67,147.83,147.27,147.52,8906.0,142.6998,142.8544,142.3132,142.5548,8906.0
2022-10-07 10:00:00,147.4,147.65,146.52,146.6,29419.0,142.4389,142.6804,141.5885,141.6658,29419.0
2022-10-07 10:05:00,146.74,147.39,146.73,146.98,18674.0,141.8011,142.4292,141.7914,142.033,18674.0
2022-10-07 10:10:00,146.91,147.4,146.91,147.12,5000.0,141.9653,142.4389,141.9653,142.1683,5000.0
2022-10-07 10:15:00,147.12,147.74,147.11,147.74,5497.0,142.1683,142.7674,142.1586,142.7674,5497.0
2022-10-07 10:20:00,147.56,148.03,147.52,147.79,3078.0,142.5935,143.0476,142.5548,142.8157,3078.0
2022-10-07 10:25:00,147.94,148.03,147.77,147.83,2100.0,142.9607,143.0476,142.7964,142.8544,2100.0
2022-10-07 10:30:00,147.83,147.89,147.43,147.62,3830.0,142.8544,142.9124,142.4678,142.6514,3830.0
2022-10-07 10:35:00,147.57,147.73,147.4,147.56,4775.0,142.6031,142.7577,142.4389,142.5935,4775.0
2022-10-07 10:40:00,147.71,147.82,147.59,147.71,3698.0,142.7384,142.8447,142.6225,142.7384,3698.0
2022-10-07 10:45:00,147.79,147.89,147.57,147.69,7034.0,142.8157,142.9124,142.6031,142.7191,7034.0
2022-10-07 10:50:00,147.69,147.72,147.39,147.53,2934.0,142.7191,142.7481,142.4292,142.5645,2934.0
2022-10-07 10:55:00,147.44,147.66,147.38,147.38,5666.0,142.4775,142.6901,142.4195,142.4195,5666.0
2022-10-07 11:00:00,147.56,147.56,147.29,147.37,4228.0,142.5935,142.5935,142.3326,142.4099,4228.0
2022-10-07 11:05:00,147.35,147.51,147.0,147.03,30243.0,142.3905,142.5451,142.0523,142.0813,30243.0
2022-10-07 11:10:00,146.94,147.1,146.67,146.79,3500.0,141.9943,142.1489,141.7334,141.8494,3500.0
2022-10-07 11:15:00,146.78,146.83,146.4,146.4,4052.0,141.8397,141.888,141.4725,141.4725,4052.0
2022-10-07 11:20:00,146.39,146.7,146.32,146.53,2608.0,141.4628,141.7624,141.3952,141.5981,2608.0
2022-10-07 11:25:00,146.45,146.83,146.27,146.78,2614.0,141.5208,141.888,141.3469,141.8397,2614.0
2022-10-07 11:30:00,146.8,146.88,146.0,146.2,7790.0,141.859,141.9364,141.086,141.2792,7790.0
2022-10-07 11:35:00,146.27,146.46,146.21,146.28,10114.0,141.3469,141.5305,141.2889,141.3565,10114.0
2022-10-07 11:40:00,146.34,146.4,145.96,146.21,5568.0,141.4145,141.4725,141.0473,141.2889,5568.0
2022-10-07 11:45:00,146.21,146.25,145.58,145.7,66110.0,141.2889,141.3276,140.6801,140.7961,66110.0
2022-10-07 11:50:00,145.67,146.05,145.6,145.8,8680.0,140.7671,141.1343,140.6994,140.8927,8680.0
2022-10-07 11:55:00,145.83,146.06,145.8,146.05,5254.0,140.9217,141.144,140.8927,141.1343,5254.0
2022-10-07 12:00:00,146.03,146.44,145.9,146.4,8049.0,141.115,141.5112,140.9893,141.4725,8049.0
2022-10-07 12:05:00,146.46,146.56,146.32,146.42,1903.0,141.5305,141.6271,141.3952,141.4918,1903.0
2022-10-07 12:10:00,146.57,146.66,146.4,146.4,2160.0,141.6368,141.7238,141.4725,141.4725,2160.0
2022-10-07 12:15:00,146.32,146.32,145.98,146.06,5136.0,141.3952,141.3952,141.0666,141.144,5136.0
2022-10-07 12:20:00,146.0,146.11,145.6,145.66,5095.0,141.086,141.1923,140.6994,140.7574,5095.0
2022-10-07 12:25:00,145.61,145.66,145.48,145.61,4934.0,140.7091,140.7574,140.5835,140.7091,4934.0
2022-10-07 12:30:00,145.58,145.67,145.4,145.47,9632.0,140.6801,140.7671,140.5062,140.5738,9632.0
2022-10-07 12:35:00,145.49,145.7,145.44,145.6,3745.0,140.5931,140.7961,140.5448,140.6994,3745.0
2022-10-07 12:40:00,145.66,145.71,145.39,145.43,4758.0,140.7574,140.8057,140.4965,140.5352,4758.0
2022-10-07 12:45:00,145.43,145.8,145.42,145.8,23736.0,140.5352,140.8927,140.5255,140.8927,23736.0
2022-10-07 12:50:00,145.8,145.81,145.55,145.55,4263.0,140.8927,140.9024,140.6511,140.6511,4263.0
2022-10-07 12:55:00,145.6,145.87,145.6,145.87,5171.0,140.6994,140.9603,140.6994,140.9603,5171.0
2022-10-07 13:00:00,145.88,145.88,145.61,145.77,5221.0,140.97,140.97,140.7091,140.8637,5221.0
2022-10-07 13:05:00,145.82,145.86,145.74,145.78,3267.0,140.912,140.9507,140.8347,140.8734,3267.0
2022-10-07 13:10:00,145.82,146.12,145.82,146.12,2800.0,140.912,141.2019,140.912,141.2019,2800.0
2022-10-07 13:15:00,146.17,146.41,146.1,146.31,5163.0,141.2503,141.4822,141.1826,141.3855,5163.0
2022-10-07 13:20:00,146.24,146.3,146.15,146.21,2930.0,141.3179,141.3759,141.2309,141.2889,2930.0
2022-10-07 13:25:00,146.2,146.34,146.2,146.24,9280.0,141.2792,141.4145,141.2792,141.3179,9280.0
2022-10-07 13:30:00,146.25,146.4,146.15,146.38,7056.0,141.3276,141.4725,141.2309,141.4532,7056.0
2022-10-07 13:35:00,146.36,146.39,146.29,146.35,5203.0,141.4339,141.4628,141.3662,141.4242,5203.0
2022-10-07 13:40:00,146.43,146.67,146.43,146.5,6004.0,141.5015,141.7334,141.5015,141.5691,6004.0
2022-10-07 13:45:00,146.47,146.49,146.31,146.31,2990.0,141.5402,141.5595,141.3855,141.3855,2990.0
2022-10-07 13:50:00,146.35,146.49,146.35,146.46,3081.0,141.4242,141.5595,141.4242,141.5305,3081.0
2022-10-07 13:55:00,146.52,146.59,146.46,146.56,4729.0,141.5885,141.6561,141.5305,141.6271,4729.0
2022-10-07 14:00:00,146.55,146.72,146.53,146.68,2341.0,141.6175,141.7817,141.5981,141.7431,2341.0
2022-10-07 14:05:00,146.66,146.76,146.64,146.72,5072.0,141.7238,141.8204,141.7044,141.7817,5072.0
2022-10-07 14:10:00,146.74,146.77,146.57,146.66,8146.0,141.8011,141.8301,141.6368,141.7238,8146.0
2022-10-07 14:15:00,146.73,146.89,146.66,146.66,3855.0,141.7914,141.946,141.7238,141.7238,3855.0
2022-10-07 14:20:00,146.6,146.61,146.22,146.31,13465.0,141.6658,141.6754,141.2986,141.3855,13465.0
2022-10-07 14:25:00,146.36,146.46,146.32,146.37,5335.0,141.4339,141.5305,141.3952,141.4435,5335.0
2022-10-07 14:30:00,146.41,146.53,146.32,146.49,6029.0,141.4822,141.5981,141.3952,141.5595,6029.0
2022-10-07 14:35:00,146.54,146.7,146.45,146.66,6232.0,141.6078,141.7624,141.5208,141.7238,6232.0
2022-10-07 14:40:00,146.65,146.79,146.41,146.42,4104.0,141.7141,141.8494,141.4822,141.4918,4104.0
2022-10-07 14:45:00,146.39,146.54,146.32,146.54,4433.0,141.4628,141.6078,141.3952,141.6078,4433.0
2022-10-07 14:50:00,146.56,146.59,146.47,146.59,3144.0,141.6271,141.6561,141.5402,141.6561,3144.0
2022-10-07 14:55:00,146.53,146.62,146.52,146.58,4183.0,141.5981,141.6851,141.5885,141.6465,4183.0
2022-10-07 15:00:00,146.6,147.16,146.59,147.13,11090.0,141.6658,142.2069,141.6561,142.1779,11090.0
2022-10-07 15:05:00,147.07,147.07,146.7,146.81,12605.0,142.12,142.12,141.7624,141.8687,12605.0
2022-10-07 15:10:00,146.81,146.94,146.47,146.47,12073.0,141.8687,141.9943,141.5402,141.5402,12073.0
2022-10-07 15:15:00,146.52,146.52,146.28,146.28,1523.0,141.5885,141.5885,141.3565,141.3565,1523.0
2022-10-07 15:20:00,146.3,146.35,146.11,146.24,7859.0,141.3759,141.4242,141.1923,141.3179,7859.0
2022-10-07 15:25:00,146.25,146.26,145.99,146.13,9293.0,141.3276,141.3372,141.0763,141.2116,9293.0
2022-10-07 15:30:00,146.08,146.08,145.64,145.72,6718.0,141.1633,141.1633,140.7381,140.8154,6718.0
2022-10-07 15:35:00,145.78,146.05,145.66,146.02,7741.0,140.8734,141.1343,140.7574,141.1053,7741.0
2022-10-07 15:40:00,146.05,146.31,146.01,146.22,9597.0,141.1343,141.3855,141.0956,141.2986,9597.0
2022-10-07 15:45:00,146.2,146.2,145.91,145.97,9307.0,141.2792,141.2792,140.999,141.057,9307.0
2022-10-07 15:50:00,146.0,146.39,146.0,146.28,23521.0,141.086,141.4628,141.086,141.3565,23521.0
2022-10-07 15:55:00,146.27,146.55,146.05,146.36,84519.0,141.3469,141.6175,141.1343,141.4339,84519.0
2022-10-10 09:30:00,147.65,148.14,147.19,147.56,13102.0,142.6804,143.1539,142.2359,142.5935,13102.0
2022-10-10 09:35:00,147.41,147.61,146.57,146.66,5398.0,142.4485,142.6418,141.6368,141.7238,5398.0
2022-10-10 09:40:00,146.74,147.38,146.52,147.27,7616.0,141.8011,142.4195,141.5885,142.3132,7616.0
2022-10-10 09:45:00,147.16,147.6,147.16,147.26,5658.0,142.2069,142.6321,142.2069,142.3036,5658.0
2022-10-10 09:50:00,147.33,147.46,147.14,147.17,1600.0,142.3712,142.4968,142.1876,142.2166,1600.0
2022-10-10 09:55:00,147.02,147.17,146.91,147.06,3552.0,142.0716,142.2166,141.9653,142.1103,3552.0
2022-10-10 10:00:00,147.06,147.17,146.81,146.93,5102.0,142.1103,142.2166,141.8687,141.9847,5102.0
2022-10-10 10:05:00,147.0,147.63,146.99,147.17,3703.0,142.0523,142.6611,142.0427,142.2166,3703.0
2022-10-10 10:10:00,147.26,147.67,147.17,147.56,2150.0,142.3036,142.6998,142.2166,142.5935,2150.0
2022-10-10 10:15:00,147.53,147.62,147.45,147.45,3100.0,142.5645,142.6514,142.4872,142.4872,3100.0
2022-10-10 10:20:00,147.47,147.59,147.43,147.47,5271.0,142.5065,142.6225,142.4678,142.5065,5271.0
2022-10-10 10:25:00,147.42,148.24,147.34,148.06,5348.0,142.4582,143.2506,142.3809,143.0766,5348.0
2022-10-10 10:30:00,148.0,148.28,147.45,147.51,3005.0,143.0187,143.2892,142.4872,142.5451,3005.0
2022-10-10 10:35:00,147.52,147.54,146.98,147.1,1300.0,142.5548,142.5741,142.033,142.1489,1300.0
2022-10-10 10:40:00,147.07,147.51,147.07,147.3,3771.0,142.12,142.5451,142.12,142.3422,3771.0
2022-10-10 10:45:00,147.26,147.5,147.1,147.5,3000.0,142.3036,142.5355,142.1489,142.5355,3000.0
2022-10-10 10:50:00,147.4,147.53,147.07,147.2,3610.0,142.4389,142.5645,142.12,142.2456,3610.0
2022-10-10 10:55:00,147.12,147.56,147.12,147.45,4118.0,142.1683,142.5935,142.1683,142.4872,4118.0
2022-10-10 11:00:00,147.52,147.59,147.29,147.59,9203.0,142.5548,142.6225,142.3326,142.6225,9203.0
2022-10-10 11:05:00,147.43,147.54,147.32,147.45,2508.0,142.4678,142.5741,142.3615,142.4872,2508.0
2022-10-10 11:10:00,147.55,147.78,147.07,147.43,23662.0,142.5838,142.8061,142.12,142.4678,23662.0
2022-10-10 11:15:00,147.32,147.39,147.21,147.33,3635.0,142.3615,142.4292,142.2552,142.3712,3635.0
2022-10-10 11:20:00,147.31,147.67,147.18,147.56,4119.0,142.3519,142.6998,142.2263,142.5935,4119.0
2022-10-10 11:25:00,147.48,147.52,147.22,147.39,6361.0,142.5162,142.5548,142.2649,142.4292,6361.0
2022-10-10 11:30:00,147.41,147.53,147.41,147.5,1678.0,142.4485,142.5645,142.4485,142.5355,1678.0
2022-10-10 11:35:00,147.56,147.7,147.49,147.55,6495.0,142.5935,142.7288,142.5258,142.5838,6495.0
2022-10-10 11:40:00,147.42,147.42,147.24,147.24,400.0,142.4582,142.4582,142.2842,142.2842,400.0
2022-10-10 11:45:00,147.5,147.79,147.49,147.79,1524.0,142.5355,142.8157,142.5258,142.8157,1524.0
2022-10-10 11:50:00,147.99,148.11,147.85,147.94,1600.0,143.009,143.125,142.8737,142.9607,1600.0
2022-10-10 11:55:00,147.93,148.08,147.92,147.96,1816.0,142.951,143.096,142.9413,142.98,1816.0
2022-10-10 12:00:00,147.88,147.99,147.79,147.99,2028.0,142.9027,143.009,142.8157,143.009,2028.0
2022-10-10 12:05:00,148.03,148.03,147.55,147.55,2590.0,143.0476,143.0476,142.5838,142.5838,2590.0
2022-10-10 12:10:00,147.53,147.57,147.46,147.55,1300.0,142.5645,142.6031,142.4968,142.5838,1300.0
2022-10-10 12:15:00,147.59,147.6,147.33,147.34,2400.0,142.6225,142.6321,142.3712,142.3809,2400.0
2022-10-10 12:20:00,147.31,147.31,147.07,147.12,2545.0,142.3519,142.3519,142.12,142.1683,2545.0
2022-10-10 12:25:00,147.17,147.26,147.06,147.08,5465.0,142.2166,142.3036,142.1103,142.1296,5465.0
2022-10-10 12:30:00,146.99,147.12,146.99,147.0,2624.0,142.0427,142.1683,142.0427,142.0523,2624.0
2022-10-10 12:35:00,146.93,147.1,146.91,147.1,2705.0,141.9847,142.1489,141.9653,142.1489,2705.0
2022-10-10 12:40:00,147.01,147.14,147.01,147.05,873.0,142.062,142.1876,142.062,142.1006,873.0
2022-10-10 12:45:00,147.06,147.08,146.91,146.94,1731.0,142.1103,142.1296,141.9653,141.9943,1731.0
2022-10-10 12:50:00,146.96,146.96,146.68,146.76,2965.0,142.0137,142.0137,141.7431,141.8204,2965.0
2022-10-10 12:55:00,146.78,146.91,146.66,146.67,3918.0,141.8397,141.9653,141.7238,141.7334,3918.0
2022-10-10 13:00:00,146.65,146.71,146.54,146.63,1514.0,141.7141,141.7721,141.6078,141.6948,1514.0
2022-10-10 13:05:00,146.7,146.7,146.52,146.6,2600.0,141.7624,141.7624,141.5885,141.6658,2600.0
2022-10-10 13:10:00,146.59,147.03,146.55,146.89,2950.0,141.6561,142.0813,141.6175,141.946,2950.0
2022-10-10 13:15:00,147.0,147.0,146.73,146.89,1804.0,142.0523,142.0523,141.7914,141.946,1804.0
2022-10-10 13:20:00,147.02,147.13,146.99,147.03,1200.0,142.0716,142.1779,142.0427,142.0813,1200.0
2022-10-10 13:25:00,147.06,147.17,147.02,147.16,2360.0,142.1103,142.2166,142.0716,142.2069,2360.0
2022-10-10 13:30:00,147.18,147.44,147.17,147.34,7150.0,142.2263,142.4775,142.2166,142.3809,7150.0
2022-10-10 13:35:00,147.39,147.47,147.34,147.38,3256.0,142.4292,142.5065,142.3809,142.4195,3256.0
2022-10-10 13:40:00,147.64,147.65,147.28,147.28,3801.0,142.6708,142.6804,142.3229,142.3229,3801.0
2022-10-10 13:45:00,147.31,148.22,147.3,148.03,6069.0,142.3519,143.2313,142.3422,143.0476,6069.0
2022-10-10 13:50:00,148.1,148.24,148.02,148.23,2960.0,143.1153,143.2506,143.038,143.2409,2960.0
2022-10-10 13:55:00,148.25,148.28,148.11,148.24,3614.0,143.2602,143.2892,143.125,143.2506,3614.0
2022-10-10 14:00:00,148.29,148.31,148.17,148.2,5731.0,143.2989,143.3182,143.1829,143.2119,5731.0
2022-10-10 14:05:00,148.17,148.19,147.91,147.97,1917.0,143.1829,143.2023,142.9317,142.9897,1917.0
2022-10-10 14:10:00,147.97,148.07,147.85,147.87,12800.0,142.9897,143.0863,142.8737,142.893,12800.0
2022-10-10 14:15:00,147.87,147.96,147.73,147.81,3501.0,142.893,142.98,142.7577,142.8351,3501.0
2022-10-10 14:20:00,147.8,147.91,147.5,147.56,1820.0,142.8254,142.9317,142.5355,142.5935,1820.0
2022-10-10 14:25:00,147.55,147.96,147.53,147.89,2465.0,142.5838,142.98,142.5645,142.9124,2465.0
2022-10-10 14:30:00,147.85,148.32,147.79,148.23,4285.0,142.8737,143.3279,142.8157,143.2409,4285.0
2022-10-10 14:35:00,148.18,148.46,148.18,148.44,1407.0,143.1926,143.4632,143.1926,143.4438,1407.0
2022-10-10 14:40:00,148.54,148.57,148.22,148.41,2776.0,143.5405,143.5695,143.2313,143.4149,2776.0
2022-10-10 14:45:00,148.25,148.3,148.19,148.22,1700.0,143.2602,143.3086,143.2023,143.2313,1700.0
2022-10-10 14:50:00,148.24,148.33,148.09,148.21,2704.0,143.2506,143.3375,143.1056,143.2216,2704.0
2022-10-10 14:55:00,148.16,148.16,147.88,148.1,4516.0,143.1733,143.1733,142.9027,143.1153,4516.0
2022-10-10 15:00:00,148.19,148.27,147.99,148.15,2901.0,143.2023,143.2796,143.009,143.1636,2901.0
2022-10-10 15:05:00,148.12,148.22,148.0,148.22,2880.0,143.1346,143.2313,143.0187,143.2313,2880.0
2022-10-10 15:10:00,148.26,148.43,148.14,148.38,3955.0,143.2699,143.4342,143.1539,143.3859,3955.0
2022-10-10 15:15:00,148.43,148.68,148.42,148.51,4051.0,143.4342,143.6758,143.4245,143.5115,4051.0
2022-10-10 15:20:00,148.61,148.74,148.44,148.67,3408.0,143.6081,143.7337,143.4438,143.6661,3408.0
2022-10-10 15:25:00,148.6,148.6,147.92,147.93,6377.0,143.5985,143.5985,142.9413,142.951,6377.0
2022-10-10 15:30:00,147.88,148.22,147.78,148.08,6915.0,142.9027,143.2313,142.8061,143.096,6915.0
2022-10-10 15:35:00,148.09,148.33,148.05,148.16,4634.0,143.1056,143.3375,143.067,143.1733,4634.0
2022-10-10 15:40:00,148.21,148.25,148.0,148.06,6755.0,143.2216,143.2602,143.0187,143.0766,6755.0
2022-10-10 15:45:00,148.04,148.42,148.03,148.37,12923.0,143.0573,143.4245,143.0476,143.3762,12923.0
2022-10-10 15:50:00,148.51,148.57,148.2,148.47,22439.0,143.5115,143.5695,143.2119,143.4728,22439.0
2022-10-10 15:55:00,148.46,148.46,147.8,147.8,59581.0,143.4632,143.4632,142.8254,142.8254,59581.0
2022-10-11 09:30:00,146.92,146.92,145.54,146.5,30746.0,141.975,141.975,140.6415,141.5691,30746.0
2022-10-11 09:35:00,146.23,146.23,145.61,145.88,4200.0,141.3082,141.3082,140.7091,140.97,4200.0
2022-10-11 09:40:00,145.91,146.24,145.91,145.97,5259.0,140.999,141.3179,140.999,141.057,5259.0
2022-10-11 09:45:00,146.09,146.22,145.69,146.22,12934.0,141.1729,141.2986,140.7864,141.2986,12934.0
2022-10-11 09:50:00,146.13,146.48,146.06,146.39,11691.0,141.2116,141.5498,141.144,141.4628,11691.0
2022-10-11 09:55:00,146.42,146.71,146.38,146.49,5210.0,141.4918,141.7721,141.4532,141.5595,5210.0
2022-10-11 10:00:00,146.39,146.58,146.17,146.35,23181.0,141.4628,141.6465,141.2503,141.4242,23181.0
2022-10-11 10:05:00,146.44,146.68,146.22,146.67,12946.0,141.5112,141.7431,141.2986,141.7334,12946.0
2022-10-11 10:10:00,146.68,146.68,146.31,146.54,8633.0,141.7431,141.7431,141.3855,141.6078,8633.0
2022-10-11 10:15:00,146.47,146.89,146.41,146.66,15635.0,141.5402,141.946,141.4822,141.7238,15635.0
2022-10-11 10:20:00,146.59,146.69,146.5,146.59,9683.0,141.6561,141.7527,141.5691,141.6561,9683.0
2022-10-11 10:25:00,146.55,147.43,146.55,147.32,17922.0,141.6175,142.4678,141.6175,142.3615,17922.0
2022-10-11 10:30:00,147.31,147.31,146.96,147.2,4857.0,142.3519,142.3519,142.0137,142.2456,4857.0
2022-10-11 10:35:00,147.05,147.44,147.05,147.38,10545.0,142.1006,142.4775,142.1006,142.4195,10545.0
2022-10-11 10:40:00,147.44,147.67,147.2,147.37,2027.0,142.4775,142.6998,142.2456,142.4099,2027.0
2022-10-11 10:45:00,147.46,147.48,147.29,147.29,1957.0,142.4968,142.5162,142.3326,142.3326,1957.0
2022-10-11 10:50:00,147.34,147.53,147.34,147.51,5650.0,142.3809,142.5645,142.3809,142.5451,5650.0
2022-10-11 10:55:00,147.51,147.66,147.02,147.02,5058.0,142.5451,142.6901,142.0716,142.0716,5058.0
2022-10-11 11:00:00,147.07,147.96,146.98,147.63,5153.0,142.12,142.98,142.033,142.6611,5153.0
2022-10-11 11:05:00,147.62,147.74,147.54,147.59,6587.0,142.6514,142.7674,142.5741,142.6225,6587.0
2022-10-11 11:10:00,147.59,147.87,147.59,147.77,3592.0,142.6225,142.893,142.6225,142.7964,3592.0
2022-10-11 11:15:00,147.85,148.05,147.85,147.89,4682.0,142.8737,143.067,142.8737,142.9124,4682.0
2022-10-11 11:20:00,147.97,148.14,147.93,148.04,3857.0,142.9897,143.1539,142.951,143.0573,3857.0
2022-10-11 11:25:00,147.97,148.23,147.7,147.98,5433.0,142.9897,143.2409,142.7288,142.9993,5433.0
2022-10-11 11:30:00,148.12,148.42,148.07,148.32,3007.0,143.1346,143.4245,143.0863,143.3279,3007.0
2022-10-11 11:35:00,148.44,148.61,148.18,148.18,3452.0,143.4438,143.6081,143.1926,143.1926,3452.0
2022-10-11 11:40:00,148.32,148.67,148.3,148.58,3476.0,143.3279,143.6661,143.3086,143.5791,3476.0
2022-10-11 11:45:00,148.57,149.08,148.49,148.92,4719.0,143.5695,144.0623,143.4922,143.9077,4719.0
2022-10-11 11:50:00,148.89,148.89,148.62,148.71,4311.0,143.8787,143.8787,143.6178,143.7048,4311.0
2022-10-11 11:55:00,148.67,148.81,148.49,148.49,3492.0,143.6661,143.8014,143.4922,143.4922,3492.0
2022-10-11 12:00:00,148.55,148.73,148.36,148.45,5327.0,143.5501,143.7241,143.3665,143.4535,5327.0
2022-10-11 12:05:00,148.46,148.65,148.31,148.37,9446.0,143.4632,143.6468,143.3182,143.3762,9446.0
2022-10-11 12:10:00,148.38,148.75,148.37,148.69,4160.0,143.3859,143.7434,143.3762,143.6854,4160.0
2022-10-11 12:15:00,148.74,149.15,148.73,149.15,6770.0,143.7337,144.13,143.7241,144.13,6770.0
2022-10-11 12:20:00,149.12,149.49,149.03,149.44,11464.0,144.101,144.4585,144.014,144.4102,11464.0
2022-10-11 12:25:00,149.51,149.51,149.25,149.34,4944.0,144.4778,144.4778,144.2266,144.3136,4944.0
2022-10-11 12:30:00,149.31,149.63,149.31,149.41,4810.0,144.2846,144.5938,144.2846,144.3812,4810.0
2022-10-11 12:35:00,149.44,149.61,149.43,149.48,7077.0,144.4102,144.5745,144.4005,144.4488,7077.0
2022-10-11 12:40:00,149.5,149.7,149.49,149.57,4606.0,144.4682,144.6614,144.4585,144.5358,4606.0
2022-10-11 12:45:00,149.61,149.96,149.55,149.81,4780.0,144.5745,144.9127,144.5165,144.7677,4780.0
2022-10-11 12:50:00,149.76,149.87,149.51,149.56,6318.0,144.7194,144.8257,144.4778,144.5262,6318.0
2022-10-11 12:55:00,149.57,149.7,149.38,149.39,3674.0,144.5358,144.6614,144.3522,144.3619,3674.0
2022-10-11 13:00:00,149.42,149.43,149.2,149.2,5468.0,144.3909,144.4005,144.1783,144.1783,5468.0
2022-10-11 13:05:00,149.19,149.35,149.1,149.27,5288.0,144.1686,144.3232,144.0816,144.2459,5288.0
2022-10-11 13:10:00,149.33,149.33,149.06,149.07,4791.0,144.3039,144.3039,144.043,144.0526,4791.0
2022-10-11 13:15:00,149.06,149.08,148.78,148.94,5712.0,144.043,144.0623,143.7724,143.927,5712.0
2022-10-11 13:20:00,148.93,149.09,148.84,148.9,3906.0,143.9174,144.072,143.8304,143.8884,3906.0
2022-10-11 13:25:00,148.8,148.87,148.64,148.68,2500.0,143.7917,143.8594,143.6371,143.6758,2500.0
2022-10-11 13:30:00,148.76,148.77,148.54,148.77,2239.0,143.7531,143.7627,143.5405,143.7627,2239.0
2022-10-11 13:35:00,148.8,148.82,148.53,148.62,3200.0,143.7917,143.8111,143.5308,143.6178,3200.0
2022-10-11 13:40:00,148.62,148.92,148.57,148.86,5293.0,143.6178,143.9077,143.5695,143.8497,5293.0
2022-10-11 13:45:00,148.81,148.96,148.75,148.78,5830.0,143.8014,143.9463,143.7434,143.7724,5830.0
2022-10-11 13:50:00,148.75,148.9,148.65,148.65,5531.0,143.7434,143.8884,143.6468,143.6468,5531.0
2022-10-11 13:55:00,148.64,148.98,148.63,148.86,6400.0,143.6371,143.9657,143.6275,143.8497,6400.0
2022-10-11 14:00:00,148.81,148.82,148.72,148.74,3310.0,143.8014,143.8111,143.7144,143.7337,3310.0
2022-10-11 14:05:00,148.71,148.84,148.46,148.72,7216.0,143.7048,143.8304,143.4632,143.7144,7216.0
2022-10-11 14:10:00,148.72,148.77,148.39,148.77,2765.0,143.7144,143.7627,143.3955,143.7627,2765.0
2022-10-11 14:15:00,148.72,148.77,148.57,148.57,4721.0,143.7144,143.7627,143.5695,143.5695,4721.0
2022-10-11 14:20:00,148.55,148.78,148.55,148.78,3394.0,143.5501,143.7724,143.5501,143.7724,3394.0
2022-10-11 14:25:00,148.81,148.95,148.75,148.84,3378.0,143.8014,143.9367,143.7434,143.8304,3378.0
2022-10-11 14:30:00,148.86,149.23,148.86,149.23,3812.0,143.8497,144.2073,143.8497,144.2073,3812.0
2022-10-11 14:35:00,149.18,149.31,149.03,149.26,4467.0,144.1589,144.2846,144.014,144.2362,4467.0
2022-10-11 14:40:00,149.2,149.29,148.93,148.93,4726.0,144.1783,144.2652,143.9174,143.9174,4726.0
2022-10-11 14:45:00,148.83,148.83,147.98,148.02,4176.0,143.8207,143.8207,142.9993,143.038,4176.0
2022-10-11 14:50:00,148.03,148.19,147.83,147.84,4641.0,143.0476,143.2023,142.8544,142.864,4641.0
2022-10-11 14:55:00,147.74,147.79,147.33,147.34,5692.0,142.7674,142.8157,142.3712,142.3809,5692.0
2022-10-11 15:00:00,147.25,147.47,147.08,147.1,4401.0,142.2939,142.5065,142.1296,142.1489,4401.0
2022-10-11 15:05:00,147.13,147.25,146.93,146.93,4224.0,142.1779,142.2939,141.9847,141.9847,4224.0
2022-10-11 15:10:00,147.02,147.1,146.69,146.9,6471.0,142.0716,142.1489,141.7527,141.9557,6471.0
2022-10-11 15:15:00,146.72,147.15,146.57,147.03,9249.0,141.7817,142.1973,141.6368,142.0813,9249.0
2022-10-11 15:20:00,147.05,147.35,147.05,147.21,7380.0,142.1006,142.3905,142.1006,142.2552,7380.0
2022-10-11 15:25:00,147.21,147.32,147.03,147.31,6691.0,142.2552,142.3615,142.0813,142.3519,6691.0
2022-10-11 15:30:00,147.26,147.4,147.05,147.28,9146.0,142.3036,142.4389,142.1006,142.3229,9146.0
2022-10-11 15:35:00,147.25,147.68,147.25,147.66,7019.0,142.2939,142.7094,142.2939,142.6901,7019.0
2022-10-11 15:40:00,147.6,147.6,147.3,147.48,9533.0,142.6321,142.6321,142.3422,142.5162,9533.0
2022-10-11 15:45:00,147.57,147.59,147.31,147.43,17327.0,142.6031,142.6225,142.3519,142.4678,17327.0
2022-10-11 15:50:00,147.43,147.5,147.04,147.47,22327.0,142.4678,142.5355,142.091,142.5065,22327.0
2022-10-11 15:55:00,147.5,147.59,147.22,147.29,87868.0,142.5355,142.6225,142.2649,142.3326,87868.0
2022-10-12 09:30:00,148.12,148.23,146.35,147.51,11752.0,143.1346,143.2409,141.4242,142.5451,11752.0
2022-10-12 09:35:00,146.92,147.63,146.92,147.36,3600.0,141.975,142.6611,141.975,142.4002,3600.0
2022-10-12 09:40:00,147.35,147.55,147.0,147.16,14415.0,142.3905,142.5838,142.0523,142.2069,14415.0
2022-10-12 09:45:00,147.18,147.43,147.08,147.16,11093.0,142.2263,142.4678,142.1296,142.2069,11093.0
2022-10-12 09:50:00,147.51,147.95,147.36,147.44,2417.0,142.5451,142.9703,142.4002,142.4775,2417.0
2022-10-12 09:55:00,147.6,147.8,147.54,147.77,4070.0,142.6321,142.8254,142.5741,142.7964,4070.0
2022-10-12 10:00:00,147.81,148.0,147.46,147.9,8620.0,142.8351,143.0187,142.4968,142.922,8620.0
2022-10-12 10:05:00,147.82,147.82,147.3,147.74,5905.0,142.8447,142.8447,142.3422,142.7674,5905.0
2022-10-12 10:10:00,147.7,147.7,147.4,147.4,2354.0,142.7288,142.7288,142.4389,142.4389,2354.0
2022-10-12 10:15:00,147.53,147.81,147.45,147.68,4570.0,142.5645,142.8351,142.4872,142.7094,4570.0
2022-10-12 10:20:00,147.62,147.64,147.35,147.35,4077.0,142.6514,142.6708,142.3905,142.3905,4077.0
2022-10-12 10:25:00,147.47,148.0,147.47,147.9,1859.0,142.5065,143.0187,142.5065,142.922,1859.0
2022-10-12 10:30:00,147.93,148.37,147.88,148.17,4828.0,142.951,143.3762,142.9027,143.1829,4828.0
2022-10-12 10:35:00,148.18,148.18,147.85,147.85,3200.0,143.1926,143.1926,142.8737,142.8737,3200.0
2022-10-12 10:40:00,147.69,147.69,147.5,147.5,1700.0,142.7191,142.7191,142.5355,142.5355,1700.0
2022-10-12 10:45:00,147.38,147.5,147.29,147.5,2000.0,142.4195,142.5355,142.3326,142.5355,2000.0
2022-10-12 10:50:00,147.31,147.53,147.31,147.42,1909.0,142.3519,142.5645,142.3519,142.4582,1909.0
2022-10-12 10:55:00,147.42,147.55,147.3,147.38,2737.0,142.4582,142.5838,142.3422,142.4195,2737.0
2022-10-12 11:00:00,147.46,147.61,147.4,147.4,3991.0,142.4968,142.6418,142.4389,142.4389,3991.0
2022-10-12 11:05:00,147.31,147.44,147.31,147.39,2373.0,142.3519,142.4775,142.3519,142.4292,2373.0
2022-10-12 11:10:00,147.39,147.45,147.16,147.36,3921.0,142.4292,142.4872,142.2069,142.4002,3921.0
2022-10-12 11:15:00,147.34,147.62,147.3,147.62,2582.0,142.3809,142.6514,142.3422,142.6514,2582.0
2022-10-12 11:20:00,147.66,147.66,147.2,147.29,4370.0,142.6901,142.6901,142.2456,142.3326,4370.0
2022-10-12 11:25:00,147.2,147.2,147.0,147.05,1801.0,142.2456,142.2456,142.0523,142.1006,1801.0
2022-10-12 11:30:00,146.99,146.99,146.74,146.75,1323.0,142.0427,142.0427,141.8011,141.8107,1323.0
2022-10-12 11:35:00,146.77,146.84,146.59,146.66,3535.0,141.8301,141.8977,141.6561,141.7238,3535.0
2022-10-12 11:40:00,146.64,147.05,146.6,146.95,800.0,141.7044,142.1006,141.6658,142.004,800.0
2022-10-12 11:45:00,146.96,146.99,146.82,146.99,2228.0,142.0137,142.0427,141.8784,142.0427,2228.0
2022-10-12 11:50:00,147.07,147.26,147.07,147.12,2506.0,142.12,142.3036,142.12,142.1683,2506.0
2022-10-12 11:55:00,147.25,147.25,147.14,147.14,1720.0,142.2939,142.2939,142.1876,142.1876,1720.0
2022-10-12 12:00:00,147.16,147.22,147.11,147.15,1200.0,142.2069,142.2649,142.1586,142.1973,1200.0
2022-10-12 12:05:00,147.06,147.33,146.9,146.97,5472.0,142.1103,142.3712,141.9557,142.0233,5472.0
2022-10-12 12:10:00,146.82,146.85,146.59,146.65,2818.0,141.8784,141.9074,141.6561,141.7141,2818.0
2022-10-12 12:15:00,146.65,146.8,146.65,146.79,6045.0,141.7141,141.859,141.7141,141.8494,6045.0
2022-10-12 12:20:00,146.8,146.81,146.67,146.73,2246.0,141.859,141.8687,141.7334,141.7914,2246.0
2022-10-12 12:25:00,146.62,146.69,146.36,146.5,9977.0,141.6851,141.7527,141.4339,141.5691,9977.0
2022-10-12 12:30:00,146.45,146.62,146.45,146.58,1500.0,141.5208,141.6851,141.5208,141.6465,1500.0
2022-10-12 12:35:00,146.65,146.69,146.22,146.23,2163.0,141.7141,141.7527,141.2986,141.3082,2163.0
2022-10-12 12:40:00,146.22,146.22,146.13,146.13,2609.0,141.2986,141.2986,141.2116,141.2116,2609.0
2022-10-12 12:45:00,146.09,146.51,146.08,146.51,23150.0,141.1729,141.5788,141.1633,141.5788,23150.0
2022-10-12 12:50:00,146.56,146.56,146.46,146.47,2511.0,141.6271,141.6271,141.5305,141.5402,2511.0
2022-10-12 12:55:00,146.52,146.66,146.52,146.62,2648.0,141.5885,141.7238,141.5885,141.6851,2648.0
2022-10-12 13:00:00,146.62,146.62,146.31,146.31,4277.0,141.6851,141.6851,141.3855,141.3855,4277.0
2022-10-12 13:05:00,146.32,146.51,146.29,146.31,4510.0,141.3952,141.5788,141.3662,141.3855,4510.0
2022-10-12 13:10:00,146.3,146.37,146.19,146.19,3906.0,141.3759,141.4435,141.2696,141.2696,3906.0
2022-10-12 13:15:00,146.11,146.11,145.93,145.94,4031.0,141.1923,141.1923,141.0183,141.028,4031.0
2022-10-12 13:20:00,145.78,146.03,145.78,145.99,759.0,140.8734,141.115,140.8734,141.0763,759.0
2022-10-12 13:25:00,146.03,146.08,146.01,146.05,3501.0,141.115,141.1633,141.0956,141.1343,3501.0
2022-10-12 13:30:00,146.05,146.08,145.65,145.65,3923.0,141.1343,141.1633,140.7478,140.7478,3923.0
2022-10-12 13:35:00,145.67,145.67,145.42,145.42,5714.0,140.7671,140.7671,140.5255,140.5255,5714.0
2022-10-12 13:40:00,145.48,145.54,145.36,145.41,5641.0,140.5835,140.6415,140.4675,140.5158,5641.0
2022-10-12 13:45:00,145.4,145.76,145.26,145.72,18340.0,140.5062,140.854,140.3709,140.8154,18340.0
2022-10-12 13:50:00,145.74,145.74,145.55,145.58,3277.0,140.8347,140.8347,140.6511,140.6801,3277.0
2022-10-12 13:55:00,145.58,145.69,145.53,145.68,8023.0,140.6801,140.7864,140.6318,140.7767,8023.0
2022-10-12 14:00:00,145.71,145.93,145.35,145.5,10236.0,140.8057,141.0183,140.4578,140.6028,10236.0
2022-10-12 14:05:00,145.57,145.7,145.32,145.61,5277.0,140.6704,140.7961,140.4289,140.7091,5277.0
2022-10-12 14:10:00,145.51,145.95,145.39,145.9,11602.0,140.6125,141.0377,140.4965,140.9893,11602.0
2022-10-12 14:15:00,146.02,146.05,145.61,145.98,2645.0,141.1053,141.1343,140.7091,141.0666,2645.0
2022-10-12 14:20:00,145.92,146.04,145.78,145.92,1880.0,141.0087,141.1246,140.8734,141.0087,1880.0
2022-10-12 14:25:00,145.8,146.43,145.8,146.32,12452.0,140.8927,141.5015,140.8927,141.3952,12452.0
2022-10-12 14:30:00,146.46,146.48,146.21,146.47,4686.0,141.5305,141.5498,141.2889,141.5402,4686.0
2022-10-12 14:35:00,146.48,146.57,146.22,146.31,5147.0,141.5498,141.6368,141.2986,141.3855,5147.0
2022-10-12 14:40:00,146.38,146.38,146.17,146.19,4217.0,141.4532,141.4532,141.2503,141.2696,4217.0
2022-10-12 14:45:00,146.19,146.23,146.03,146.08,8979.0,141.2696,141.3082,141.115,141.1633,8979.0
2022-10-12 14:50:00,146.02,146.14,145.68,145.77,10826.0,141.1053,141.2213,140.7767,140.8637,10826.0
2022-10-12 14:55:00,145.84,145.9,145.64,145.72,7879.0,140.9314,140.9893,140.7381,140.8154,7879.0
2022-10-12 15:00:00,145.71,145.72,145.39,145.44,7470.0,140.8057,140.8154,140.4965,140.5448,7470.0
2022-10-12 15:05:00,145.43,145.74,145.43,145.68,7439.0,140.5352,140.8347,140.5352,140.7767,7439.0
2022-10-12 15:10:00,145.71,145.78,145.67,145.69,4899.0,140.8057,140.8734,140.7671,140.7864,4899.0
2022-10-12 15:15:00,145.74,145.75,145.5,145.69,8092.0,140.8347,140.8444,140.6028,140.7864,8092.0
2022-10-12 15:20:00,145.75,145.79,145.43,145.52,16332.0,140.8444,140.883,140.5352,140.6221,16332.0
2022-10-12 15:25:00,145.53,145.67,145.46,145.46,12339.0,140.6318,140.7671,140.5641,140.5641,12339.0
2022-10-12 15:30:00,145.45,145.65,145.44,145.65,10013.0,140.5545,140.7478,140.5448,140.7478,10013.0
2022-10-12 15:35:00,145.67,145.68,145.5,145.5,18404.0,140.7671,140.7767,140.6028,140.6028,18404.0
2022-10-12 15:40:00,145.54,145.68,145.41,145.68,16019.0,140.6415,140.7767,140.5158,140.7767,16019.0
2022-10-12 15:45:00,145.64,145.76,145.59,145.76,26092.0,140.7381,140.854,140.6898,140.854,26092.0
2022-10-12 15:50:00,145.71,145.75,145.44,145.44,40104.0,140.8057,140.8444,140.5448,140.5448,40104.0
2022-10-12 15:55:00,145.46,145.46,144.92,144.97,136741.0,140.5641,140.5641,140.0423,140.0906,136741.0
2022-10-13 09:30:00,142.0,142.0,140.16,140.69,39590.0,137.2206,137.2206,135.4425,135.9547,39590.0
2022-10-13 09:35:00,140.77,140.82,140.02,140.72,8064.0,136.032,136.0803,135.3072,135.9837,8064.0
2022-10-13 09:40:00,140.69,141.35,140.42,140.77,12577.0,135.9547,136.5925,135.6938,136.032,12577.0
2022-10-13 09:45:00,140.77,141.24,140.67,141.06,19186.0,136.032,136.4862,135.9354,136.3122,19186.0
2022-10-13 09:50:00,141.06,141.39,140.55,141.03,15735.0,136.3122,136.6311,135.8194,136.2833,15735.0
2022-10-13 09:55:00,141.06,141.13,140.03,140.6,15606.0,136.3122,136.3799,135.3169,135.8677,15606.0
2022-10-13 10:00:00,140.52,140.61,140.22,140.41,18322.0,135.7904,135.8774,135.5005,135.6841,18322.0
2022-10-13 10:05:00,140.5,141.08,140.18,140.95,17330.0,135.7711,136.3316,135.4619,136.2059,17330.0
2022-10-13 10:10:00,140.79,140.87,140.34,140.55,26390.0,136.0513,136.1286,135.6165,135.8194,26390.0
2022-10-13 10:15:00,140.51,140.8,140.12,140.2,17288.0,135.7808,136.061,135.4039,135.4812,17288.0
2022-10-13 10:20:00,140.18,140.26,139.68,139.96,27314.0,135.4619,135.5392,134.9787,135.2493,27314.0
2022-10-13 10:25:00,139.97,140.2,139.07,139.31,24991.0,135.2589,135.4812,134.3892,134.6211,24991.0
2022-10-13 10:30:00,139.35,140.23,139.35,139.61,17442.0,134.6598,135.5102,134.6598,134.911,17442.0
2022-10-13 10:35:00,139.55,139.99,139.41,139.57,20154.0,134.8531,135.2783,134.7178,134.8724,20154.0
2022-10-13 10:40:00,139.57,140.04,139.38,139.71,50936.0,134.8724,135.3266,134.6888,135.0077,50936.0
2022-10-13 10:45:00,139.64,140.36,139.61,140.24,13332.0,134.94,135.6358,134.911,135.5198,13332.0
2022-10-13 10:50:00,140.22,140.23,139.7,140.07,10897.0,135.5005,135.5102,134.998,135.3556,10897.0
2022-10-13 10:55:00,139.96,140.66,139.96,140.11,7728.0,135.2493,135.9257,135.2493,135.3942,7728.0
2022-10-13 11:00:00,140.16,140.75,140.09,140.66,8228.0,135.4425,136.0127,135.3749,135.9257,8228.0
2022-10-13 11:05:00,141.01,141.36,140.6,141.36,17358.0,136.2639,136.6021,135.8677,136.6021,17358.0
2022-10-13 11:10:00,141.27,141.34,140.85,141.34,14715.0,136.5152,136.5828,136.1093,136.5828,14715.0
2022-10-13 11:15:00,141.43,142.44,140.99,141.94,16029.0,136.6698,137.6458,136.2446,137.1626,16029.0
2022-10-13 11:20:00,142.0,143.39,141.99,142.66,26019.0,137.2206,138.5638,137.2109,137.8584,26019.0
2022-10-13 11:25:00,142.65,142.94,142.45,142.88,21766.0,137.8487,138.129,137.6555,138.071,21766.0
2022-10-13 11:30:00,142.97,143.64,142.7,143.64,7501.0,138.158,138.8054,137.897,138.8054,7501.0
2022-10-13 11:35:00,143.76,145.29,143.67,144.6,13457.0,138.9214,140.3999,138.8344,139.7331,13457.0
2022-10-13 11:40:00,144.76,145.49,144.72,144.79,8479.0,139.8877,140.5931,139.8491,139.9167,8479.0
2022-10-13 11:45:00,144.86,144.89,144.4,144.4,7441.0,139.9843,140.0133,139.5398,139.5398,7441.0
2022-10-13 11:50:00,144.16,144.85,144.14,144.84,5348.0,139.3079,139.9747,139.2886,139.965,5348.0
2022-10-13 11:55:00,144.86,145.29,144.76,145.05,8448.0,139.9843,140.3999,139.8877,140.1679,8448.0
2022-10-13 12:00:00,145.12,145.45,144.84,145.45,10241.0,140.2356,140.5545,139.965,140.5545,10241.0
2022-10-13 12:05:00,145.46,145.57,145.19,145.24,8823.0,140.5641,140.6704,140.3032,140.3516,8823.0
2022-10-13 12:10:00,145.26,145.33,144.76,145.06,9502.0,140.3709,140.4385,139.8877,140.1776,9502.0
2022-10-13 12:15:00,144.89,145.07,144.76,144.88,10310.0,140.0133,140.1873,139.8877,140.0037,10310.0
2022-10-13 12:20:00,144.76,145.3,144.75,145.15,8706.0,139.8877,140.4095,139.878,140.2646,8706.0
2022-10-13 12:25:00,145.13,145.17,144.93,145.03,8215.0,140.2453,140.2839,140.052,140.1486,8215.0
2022-10-13 12:30:00,144.95,145.42,144.93,145.28,6612.0,140.0713,140.5255,140.052,140.3902,6612.0
2022-10-13 12:35:00,145.22,145.35,145.0,145.19,5231.0,140.3322,140.4578,140.1196,140.3032,5231.0
2022-10-13 12:40:00,145.22,146.1,145.21,145.89,8441.0,140.3322,141.1826,140.3226,140.9797,8441.0
2022-10-13 12:45:00,145.84,146.25,145.74,146.24,4639.0,140.9314,141.3276,140.8347,141.3179,4639.0
2022-10-13 12:50:00,146.07,146.4,145.91,145.98,6641.0,141.1536,141.4725,140.999,141.0666,6641.0
2022-10-13 12:55:00,145.91,146.46,145.8,145.8,14881.0,140.999,141.5305,140.8927,140.8927,14881.0
2022-10-13 13:00:00,145.84,146.42,145.84,146.42,4909.0,140.9314,141.4918,140.9314,141.4918,4909.0
2022-10-13 13:05:00,146.47,146.48,146.1,146.34,11764.0,141.5402,141.5498,141.1826,141.4145,11764.0
2022-10-13 13:10:00,146.28,146.45,146.09,146.29,6254.0,141.3565,141.5208,141.1729,141.3662,6254.0
2022-10-13 13:15:00,146.34,146.61,146.34,146.56,4013.0,141.4145,141.6754,141.4145,141.6271,4013.0
2022-10-13 13:20:00,146.51,146.77,146.51,146.57,5249.0,141.5788,141.8301,141.5788,141.6368,5249.0
2022-10-13 13:25:00,146.53,147.03,146.47,146.81,7888.0,141.5981,142.0813,141.5402,141.8687,7888.0
2022-10-13 13:30:00,146.75,147.21,146.75,147.14,9077.0,141.8107,142.2552,141.8107,142.1876,9077.0
2022-10-13 13:35:00,147.07,147.1,146.59,146.68,8677.0,142.12,142.1489,141.6561,141.7431,8677.0
2022-10-13 13:40:00,146.7,146.81,146.38,146.38,8333.0,141.7624,141.8687,141.4532,141.4532,8333.0
2022-10-13 13:45:00,146.47,146.48,146.17,146.46,8935.0,141.5402,141.5498,141.2503,141.5305,8935.0
2022-10-13 13:50:00,146.45,146.58,146.17,146.25,3803.0,141.5208,141.6465,141.2503,141.3276,3803.0
2022-10-13 13:55:00,146.22,146.31,146.09,146.25,7355.0,141.2986,141.3855,141.1729,141.3276,7355.0
2022-10-13 14:00:00,146.19,146.41,146.03,146.32,8397.0,141.2696,141.4822,141.115,141.3952,8397.0
2022-10-13 14:05:00,146.33,146.63,146.29,146.52,5973.0,141.4049,141.6948,141.3662,141.5885,5973.0
2022-10-13 14:10:00,146.48,146.61,146.29,146.57,4759.0,141.5498,141.6754,141.3662,141.6368,4759.0
2022-10-13 14:15:00,146.58,146.76,146.5,146.6,3592.0,141.6465,141.8204,141.5691,141.6658,3592.0
2022-10-13 14:20:00,146.55,146.65,146.41,146.64,6079.0,141.6175,141.7141,141.4822,141.7044,6079.0
2022-10-13 14:25:00,146.53,146.53,146.25,146.31,5115.0,141.5981,141.5981,141.3276,141.3855,5115.0
2022-10-13 14:30:00,146.28,146.56,146.28,146.55,4321.0,141.3565,141.6271,141.3565,141.6175,4321.0
2022-10-13 14:35:00,146.64,146.94,146.56,146.94,1310.0,141.7044,141.9943,141.6271,141.9943,1310.0
2022-10-13 14:40:00,146.91,146.98,146.57,146.94,4405.0,141.9653,142.033,141.6368,141.9943,4405.0
2022-10-13 14:45:00,146.94,146.97,146.53,146.97,8438.0,141.9943,142.0233,141.5981,142.0233,8438.0
2022-10-13 14:50:00,146.86,147.32,146.77,147.31,5401.0,141.917,142.3615,141.8301,142.3519,5401.0
2022-10-13 14:55:00,147.25,147.63,147.13,147.48,4249.0,142.2939,142.6611,142.1779,142.5162,4249.0
2022-10-13 15:00:00,147.44,147.59,147.24,147.44,7354.0,142.4775,142.6225,142.2842,142.4775,7354.0
2022-10-13 15:05:00,147.4,147.91,147.4,147.91,4519.0,142.4389,142.9317,142.4389,142.9317,4519.0
2022-10-13 15:10:00,147.93,148.0,147.68,147.68,7603.0,142.951,143.0187,142.7094,142.7094,7603.0
2022-10-13 15:15:00,147.66,147.97,147.59,147.81,8391.0,142.6901,142.9897,142.6225,142.8351,8391.0
2022-10-13 15:20:00,147.76,147.76,147.46,147.52,10193.0,142.7867,142.7867,142.4968,142.5548,10193.0
2022-10-13 15:25:00,147.5,147.55,147.15,147.27,13546.0,142.5355,142.5838,142.1973,142.3132,13546.0
2022-10-13 15:30:00,147.15,147.31,146.63,146.75,8391.0,142.1973,142.3519,141.6948,141.8107,8391.0
2022-10-13 15:35:00,146.71,146.95,146.71,146.94,8338.0,141.7721,142.004,141.7721,141.9943,8338.0
2022-10-13 15:40:00,146.98,147.33,146.91,147.22,10960.0,142.033,142.3712,141.9653,142.2649,10960.0
2022-10-13 15:45:00,147.27,147.36,147.02,147.1,15424.0,142.3132,142.4002,142.0716,142.1489,15424.0
2022-10-13 15:50:00,147.21,147.62,146.99,147.47,39923.0,142.2552,142.6514,142.0427,142.5065,39923.0
2022-10-13 15:55:00,147.4,147.42,146.95,147.08,107709.0,142.4389,142.4582,142.004,142.1296,107709.0
2022-10-14 09:30:00,146.95,148.15,146.95,147.84,22538.0,142.004,143.1636,142.004,142.864,22538.0
2022-10-14 09:35:00,147.87,149.31,147.86,149.26,3900.0,142.893,144.2846,142.8834,144.2362,3900.0
2022-10-14 09:40:00,149.38,149.38,148.7,148.93,7855.0,144.3522,144.3522,143.6951,143.9174,7855.0
2022-10-14 09:45:00,148.92,148.92,148.16,148.26,12133.0,143.9077,143.9077,143.1733,143.2699,12133.0
2022-10-14 09:50:00,148.32,148.67,147.55,147.64,13868.0,143.3279,143.6661,142.5838,142.6708,13868.0
2022-10-14 09:55:00,147.62,147.77,146.76,146.93,8453.0,142.6514,142.7964,141.8204,141.9847,8453.0
2022-10-14 10:00:00,146.86,146.86,145.13,146.07,13216.0,141.917,141.917,140.2453,141.1536,13216.0
2022-10-14 10:05:00,146.07,146.44,145.57,145.73,5648.0,141.1536,141.5112,140.6704,140.8251,5648.0
2022-10-14 10:10:00,145.74,145.75,144.93,145.03,7334.0,140.8347,140.8444,140.052,140.1486,7334.0
2022-10-14 10:15:00,144.84,145.19,144.64,144.86,11529.0,139.965,140.3032,139.7717,139.9843,11529.0
2022-10-14 10:20:00,144.74,144.93,144.28,144.59,6456.0,139.8684,140.052,139.4239,139.7234,6456.0
2022-10-14 10:25:00,144.6,145.48,144.57,145.08,5993.0,139.7331,140.5835,139.7041,140.1969,5993.0
2022-10-14 10:30:00,145.06,145.52,145.05,145.05,6905.0,140.1776,140.6221,140.1679,140.1679,6905.0
2022-10-14 10:35:00,145.04,145.38,144.76,144.76,9990.0,140.1583,140.4868,139.8877,139.8877,9990.0
2022-10-14 10:40:00,144.98,145.18,144.38,144.38,8071.0,140.1003,140.2936,139.5205,139.5205,8071.0
2022-10-14 10:45:00,144.42,144.69,144.26,144.27,3782.0,139.5592,139.8201,139.4045,139.4142,3782.0
2022-10-14 10:50:00,144.34,144.65,144.16,144.51,3954.0,139.4818,139.7814,139.3079,139.6461,3954.0
2022-10-14 10:55:00,144.5,144.88,144.39,144.67,4614.0,139.6365,140.0037,139.5302,139.8007,4614.0
2022-10-14 11:00:00,144.74,145.21,144.71,145.12,5941.0,139.8684,140.3226,139.8394,140.2356,5941.0
2022-10-14 11:05:00,144.91,145.0,144.7,144.83,2376.0,140.0327,140.1196,139.8297,139.9554,2376.0
2022-10-14 11:10:00,144.6,144.69,144.17,144.27,2735.0,139.7331,139.8201,139.3176,139.4142,2735.0
2022-10-14 11:15:00,144.4,144.41,143.92,143.93,3186.0,139.5398,139.5495,139.076,139.0856,3186.0
2022-10-14 11:20:00,143.86,144.49,143.86,144.27,3701.0,139.018,139.6268,139.018,139.4142,3701.0
2022-10-14 11:25:00,144.35,144.46,144.21,144.28,6221.0,139.4915,139.5978,139.3562,139.4239,6221.0
2022-10-14 11:30:00,144.22,144.23,143.87,143.88,3526.0,139.3659,139.3755,139.0277,139.0373,3526.0
2022-10-14 11:35:00,143.93,144.02,143.54,143.95,3900.0,139.0856,139.1726,138.7088,139.105,3900.0
2022-10-14 11:40:00,143.9,144.01,143.38,143.61,6014.0,139.0567,139.163,138.5542,138.7764,6014.0
2022-10-14 11:45:00,143.61,143.61,143.25,143.4,4447.0,138.7764,138.7764,138.4285,138.5735,4447.0
2022-10-14 11:50:00,143.48,143.49,143.0,143.17,3459.0,138.6508,138.6605,138.1869,138.3512,3459.0
2022-10-14 11:55:00,143.01,143.26,142.9,142.9,2405.0,138.1966,138.4382,138.0903,138.0903,2405.0
2022-10-14 12:00:00,142.81,143.12,142.7,143.07,7409.0,138.0033,138.3029,137.897,138.2546,7409.0
2022-10-14 12:05:00,142.92,142.93,142.17,142.19,6579.0,138.1096,138.1193,137.3849,137.4042,6579.0
2022-10-14 12:10:00,142.22,142.41,142.01,142.06,2400.0,137.4332,137.6168,137.2303,137.2786,2400.0
2022-10-14 12:15:00,142.1,142.16,141.85,142.16,3624.0,137.3172,137.3752,137.0757,137.3752,3624.0
2022-10-14 12:20:00,142.13,142.31,142.07,142.19,6616.0,137.3462,137.5202,137.2882,137.4042,6616.0
2022-10-14 12:25:00,142.18,142.33,142.02,142.33,4844.0,137.3945,137.5395,137.2399,137.5395,4844.0
2022-10-14 12:30:00,142.45,142.55,142.16,142.21,4138.0,137.6555,137.7521,137.3752,137.4235,4138.0
2022-10-14 12:35:00,142.05,142.54,142.05,142.35,6072.0,137.2689,137.7424,137.2689,137.5588,6072.0
2022-10-14 12:40:00,142.34,142.73,142.24,142.68,6099.0,137.5492,137.926,137.4525,137.8777,6099.0
2022-10-14 12:45:00,142.6,142.67,142.33,142.34,3578.0,137.8004,137.8681,137.5395,137.5492,3578.0
2022-10-14 12:50:00,142.26,142.26,141.92,142.01,8923.0,137.4719,137.4719,137.1433,137.2303,8923.0
2022-10-14 12:55:00,142.02,142.07,141.92,141.97,3151.0,137.2399,137.2882,137.1433,137.1916,3151.0
2022-10-14 13:00:00,142.01,142.54,141.96,142.48,7640.0,137.2303,137.7424,137.1819,137.6844,7640.0
2022-10-14 13:05:00,142.44,142.44,141.86,141.99,4511.0,137.6458,137.6458,137.0853,137.2109,4511.0
2022-10-14 13:10:00,141.95,142.08,141.76,141.76,4671.0,137.1723,137.2979,136.9887,136.9887,4671.0
2022-10-14 13:15:00,141.78,141.97,141.77,141.83,3543.0,137.008,137.1916,136.9983,137.0563,3543.0
2022-10-14 13:20:00,141.83,141.94,141.62,141.92,3199.0,137.0563,137.1626,136.8534,137.1433,3199.0
2022-10-14 13:25:00,141.83,141.88,141.65,141.88,4943.0,137.0563,137.1046,136.8824,137.1046,4943.0
2022-10-14 13:30:00,141.8,142.04,141.79,141.91,15263.0,137.0273,137.2593,137.0177,137.1336,15263.0
2022-10-14 13:35:00,141.8,141.9,141.59,141.69,6487.0,137.0273,137.124,136.8244,136.921,6487.0
2022-10-14 13:40:00,141.7,141.88,141.44,141.44,9892.0,136.9307,137.1046,136.6795,136.6795,9892.0
2022-10-14 13:45:00,141.43,142.0,141.43,141.96,4397.0,136.6698,137.2206,136.6698,137.1819,4397.0
2022-10-14 13:50:00,141.94,142.19,141.81,142.19,3039.0,137.1626,137.4042,137.037,137.4042,3039.0
2022-10-14 13:55:00,142.19,142.24,141.99,142.23,5400.0,137.4042,137.4525,137.2109,137.4429,5400.0
2022-10-14 14:00:00,142.24,142.26,142.11,142.2,6142.0,137.4525,137.4719,137.3269,137.4139,6142.0
2022-10-14 14:05:00,142.26,142.26,141.8,141.8,7618.0,137.4719,137.4719,137.0273,137.0273,7618.0
2022-10-14 14:10:00,141.81,141.87,141.73,141.79,3645.0,137.037,137.095,136.9597,137.0177,3645.0
2022-10-14 14:15:00,141.73,141.74,141.38,141.38,4286.0,136.9597,136.9694,136.6215,136.6215,4286.0
2022-10-14 14:20:00,141.37,141.42,141.27,141.39,10956.0,136.6118,136.6601,136.5152,136.6311,10956.0
2022-10-14 14:25:00,141.34,141.34,141.01,141.25,9553.0,136.5828,136.5828,136.2639,136.4958,9553.0
2022-10-14 14:30:00,141.26,141.29,141.12,141.21,2874.0,136.5055,136.5345,136.3702,136.4572,2874.0
2022-10-14 14:35:00,141.29,141.29,141.06,141.26,2920.0,136.5345,136.5345,136.3122,136.5055,2920.0
2022-10-14 14:40:00,141.2,141.22,140.97,141.15,3645.0,136.4475,136.4669,136.2253,136.3992,3645.0
2022-10-14 14:45:00,141.22,141.28,141.14,141.25,4628.0,136.4669,136.5248,136.3895,136.4958,4628.0
2022-10-14 14:50:00,141.28,141.43,141.28,141.31,4045.0,136.5248,136.6698,136.5248,136.5538,4045.0
2022-10-14 14:55:00,141.3,141.58,141.3,141.46,4249.0,136.5442,136.8147,136.5442,136.6988,4249.0
2022-10-14 15:00:00,141.62,142.08,141.62,141.98,4376.0,136.8534,137.2979,136.8534,137.2013,4376.0
2022-10-14 15:05:00,142.02,142.02,141.65,141.74,6305.0,137.2399,137.2399,136.8824,136.9694,6305.0
2022-10-14 15:10:00,141.71,141.8,141.55,141.61,3763.0,136.9404,137.0273,136.7857,136.8437,3763.0
2022-10-14 15:15:00,141.59,141.61,141.46,141.59,4281.0,136.8244,136.8437,136.6988,136.8244,4281.0
2022-10-14 15:20:00,141.6,142.1,141.6,142.1,4199.0,136.8341,137.3172,136.8341,137.3172,4199.0
2022-10-14 15:25:00,142.06,142.33,142.0,142.31,5234.0,137.2786,137.5395,137.2206,137.5202,5234.0
2022-10-14 15:30:00,142.27,142.46,142.13,142.46,5570.0,137.4815,137.6651,137.3462,137.6651,5570.0
2022-10-14 15:35:00,142.56,142.58,142.23,142.3,6412.0,137.7618,137.7811,137.4429,137.5105,6412.0
2022-10-14 15:40:00,142.34,142.35,142.06,142.22,7513.0,137.5492,137.5588,137.2786,137.4332,7513.0
2022-10-14 15:45:00,142.2,142.31,142.05,142.31,8127.0,137.4139,137.5202,137.2689,137.5202,8127.0
2022-10-14 15:50:00,142.25,142.51,142.25,142.43,24806.0,137.4622,137.7134,137.4622,137.6361,24806.0
2022-10-14 15:55:00,142.41,142.44,141.8,142.13,63185.0,137.6168,137.6458,137.0273,137.3462,63185.0
2022-10-17 09:30:00,145.23,146.59,145.04,146.03,16481.0,140.3419,141.6561,140.1583,141.115,16481.0
2022-10-17 09:35:00,146.18,146.55,145.35,146.06,6445.0,141.2599,141.6175,140.4578,141.144,6445.0
2022-10-17 09:40:00,146.03,146.66,145.96,146.63,11000.0,141.115,141.7238,141.0473,141.6948,11000.0
2022-10-17 09:45:00,146.64,147.07,146.11,146.78,5824.0,141.7044,142.12,141.1923,141.8397,5824.0
2022-10-17 09:50:00,147.08,147.28,146.48,146.85,27982.0,142.1296,142.3229,141.5498,141.9074,27982.0
2022-10-17 09:55:00,146.98,147.08,146.16,146.16,6104.0,142.033,142.1296,141.2406,141.2406,6104.0
2022-10-17 10:00:00,146.42,146.85,146.35,146.73,5443.0,141.4918,141.9074,141.4242,141.7914,5443.0
2022-10-17 10:05:00,146.73,146.94,146.53,146.73,7228.0,141.7914,141.9943,141.5981,141.7914,7228.0
2022-10-17 10:10:00,146.63,147.4,146.59,147.34,8139.0,141.6948,142.4389,141.6561,142.3809,8139.0
2022-10-17 10:15:00,147.36,147.36,146.76,146.84,23686.0,142.4002,142.4002,141.8204,141.8977,23686.0
2022-10-17 10:20:00,146.84,146.86,146.29,146.33,16899.0,141.8977,141.917,141.3662,141.4049,16899.0
2022-10-17 10:25:00,146.24,146.28,145.98,145.99,24464.0,141.3179,141.3565,141.0666,141.0763,24464.0
2022-10-17 10:30:00,146.21,146.38,145.58,145.66,16875.0,141.2889,141.4532,140.6801,140.7574,16875.0
2022-10-17 10:35:00,145.75,146.19,145.74,146.02,15425.0,140.8444,141.2696,140.8347,141.1053,15425.0
2022-10-17 10:40:00,146.01,146.04,145.75,145.83,15850.0,141.0956,141.1246,140.8444,140.9217,15850.0
2022-10-17 10:45:00,145.83,145.94,145.45,145.45,14496.0,140.9217,141.028,140.5545,140.5545,14496.0
2022-10-17 10:50:00,145.51,145.51,144.9,145.25,9838.0,140.6125,140.6125,140.023,140.3612,9838.0
2022-10-17 10:55:00,145.25,145.4,144.88,145.03,7265.0,140.3612,140.5062,140.0037,140.1486,7265.0
2022-10-17 11:00:00,145.13,145.44,145.13,145.3,5125.0,140.2453,140.5448,140.2453,140.4095,5125.0
2022-10-17 11:05:00,145.25,145.36,145.04,145.08,8427.0,140.3612,140.4675,140.1583,140.1969,8427.0
2022-10-17 11:10:00,145.11,145.31,145.11,145.28,3656.0,140.2259,140.4192,140.2259,140.3902,3656.0
2022-10-17 11:15:00,145.25,145.39,145.03,145.38,9965.0,140.3612,140.4965,140.1486,140.4868,9965.0
2022-10-17 11:20:00,145.23,145.42,145.03,145.35,6329.0,140.3419,140.5255,140.1486,140.4578,6329.0
2022-10-17 11:25:00,145.29,145.34,145.13,145.34,6554.0,140.3999,140.4482,140.2453,140.4482,6554.0
2022-10-17 11:30:00,145.33,145.54,145.14,145.53,5006.0,140.4385,140.6415,140.2549,140.6318,5006.0
2022-10-17 11:35:00,145.62,145.7,145.54,145.67,4671.0,140.7188,140.7961,140.6415,140.7671,4671.0
2022-10-17 11:40:00,145.67,146.02,145.58,145.58,8641.0,140.7671,141.1053,140.6801,140.6801,8641.0
2022-10-17 11:45:00,145.59,145.93,145.58,145.93,7667.0,140.6898,141.0183,140.6801,141.0183,7667.0
2022-10-17 11:50:00,145.96,146.12,145.84,146.05,7294.0,141.0473,141.2019,140.9314,141.1343,7294.0
2022-10-17 11:55:00,145.98,145.98,145.68,145.68,3721.0,141.0666,141.0666,140.7767,140.7767,3721.0
2022-10-17 12:00:00,145.76,145.85,145.67,145.78,5684.0,140.854,140.941,140.7671,140.8734,5684.0
2022-10-17 12:05:00,145.82,146.17,145.72,146.15,5211.0,140.912,141.2503,140.8154,141.2309,5211.0
2022-10-17 12:10:00,146.15,146.15,145.81,145.96,4992.0,141.2309,141.2309,140.9024,141.0473,4992.0
2022-10-17 12:15:00,146.11,146.26,145.93,146.05,9864.0,141.1923,141.3372,141.0183,141.1343,9864.0
2022-10-17 12:20:00,145.97,145.97,145.6,145.62,8481.0,141.057,141.057,140.6994,140.7188,8481.0
2022-10-17 12:25:00,145.7,145.93,145.62,145.92,5623.0,140.7961,141.0183,140.7188,141.0087,5623.0
2022-10-17 12:30:00,145.86,146.19,145.86,146.19,4700.0,140.9507,141.2696,140.9507,141.2696,4700.0
2022-10-17 12:35:00,146.25,146.35,146.15,146.31,4185.0,141.3276,141.4242,141.2309,141.3855,4185.0
2022-10-17 12:40:00,146.25,146.28,145.75,145.86,10651.0,141.3276,141.3565,140.8444,140.9507,10651.0
2022-10-17 12:45:00,145.9,146.02,145.66,145.99,5986.0,140.9893,141.1053,140.7574,141.0763,5986.0
2022-10-17 12:50:00,146.0,146.11,145.94,146.04,3500.0,141.086,141.1923,141.028,141.1246,3500.0
2022-10-17 12:55:00,146.12,146.12,145.95,145.95,4011.0,141.2019,141.2019,141.0377,141.0377,4011.0
2022-10-17 13:00:00,146.04,146.15,145.82,145.89,8337.0,141.1246,141.2309,140.912,140.9797,8337.0
2022-10-17 13:05:00,145.9,146.25,145.89,146.2,5318.0,140.9893,141.3276,140.9797,141.2792,5318.0
2022-10-17 13:10:00,146.15,146.2,146.12,146.16,4008.0,141.2309,141.2792,141.2019,141.2406,4008.0
2022-10-17 13:15:00,146.12,146.29,145.92,146.04,8990.0,141.2019,141.3662,141.0087,141.1246,8990.0
2022-10-17 13:20:00,146.04,146.47,146.0,146.44,5768.0,141.1246,141.5402,141.086,141.5112,5768.0
2022-10-17 13:25:00,146.43,146.49,146.33,146.44,6131.0,141.5015,141.5595,141.4049,141.5112,6131.0
2022-10-17 13:30:00,146.48,146.57,146.47,146.57,3244.0,141.5498,141.6368,141.5402,141.6368,3244.0
2022-10-17 13:35:00,146.57,146.58,146.46,146.51,12979.0,141.6368,141.6465,141.5305,141.5788,12979.0
2022-10-17 13:40:00,146.49,146.61,146.23,146.24,12179.0,141.5595,141.6754,141.3082,141.3179,12179.0
2022-10-17 13:45:00,146.23,146.44,146.19,146.33,17683.0,141.3082,141.5112,141.2696,141.4049,17683.0
2022-10-17 13:50:00,146.33,146.33,146.18,146.22,12986.0,141.4049,141.4049,141.2599,141.2986,12986.0
2022-10-17 13:55:00,146.18,146.44,146.06,146.3,11735.0,141.2599,141.5112,141.144,141.3759,11735.0
2022-10-17 14:00:00,146.27,146.39,146.08,146.23,9675.0,141.3469,141.4628,141.1633,141.3082,9675.0
2022-10-17 14:05:00,146.23,146.23,145.87,146.08,14190.0,141.3082,141.3082,140.9603,141.1633,14190.0
2022-10-17 14:10:00,146.03,146.1,145.88,145.93,8237.0,141.115,141.1826,140.97,141.0183,8237.0
2022-10-17 14:15:00,145.88,145.94,145.74,145.87,7939.0,140.97,141.028,140.8347,140.9603,7939.0
2022-10-17 14:20:00,145.87,145.87,145.65,145.72,6192.0,140.9603,140.9603,140.7478,140.8154,6192.0
2022-10-17 14:25:00,145.76,145.85,145.55,145.79,5625.0,140.854,140.941,140.6511,140.883,5625.0
2022-10-17 14:30:00,145.83,145.83,145.69,145.69,6314.0,140.9217,140.9217,140.7864,140.7864,6314.0
2022-10-17 14:35:00,145.72,146.11,145.72,146.11,4162.0,140.8154,141.1923,140.8154,141.1923,4162.0
2022-10-17 14:40:00,146.07,146.32,146.05,146.24,4349.0,141.1536,141.3952,141.1343,141.3179,4349.0
2022-10-17 14:45:00,146.25,146.34,146.11,146.16,11560.0,141.3276,141.4145,141.1923,141.2406,11560.0
2022-10-17 14:50:00,146.16,146.16,146.02,146.02,10457.0,141.2406,141.2406,141.1053,141.1053,10457.0
2022-10-17 14:55:00,146.05,146.29,145.97,146.25,8846.0,141.1343,141.3662,141.057,141.3276,8846.0
2022-10-17 15:00:00,146.21,146.47,146.15,146.41,4547.0,141.2889,141.5402,141.2309,141.4822,4547.0
2022-10-17 15:05:00,146.42,146.55,146.38,146.53,4161.0,141.4918,141.6175,141.4532,141.5981,4161.0
2022-10-17 15:10:00,146.53,146.6,146.4,146.6,4700.0,141.5981,141.6658,141.4725,141.6658,4700.0
2022-10-17 15:15:00,146.58,146.64,146.45,146.53,5480.0,141.6465,141.7044,141.5208,141.5981,5480.0
2022-10-17 15:20:00,146.56,146.8,146.43,146.8,5239.0,141.6271,141.859,141.5015,141.859,5239.0
2022-10-17 15:25:00,146.79,146.84,146.69,146.84,6600.0,141.8494,141.8977,141.7527,141.8977,6600.0
2022-10-17 15:30:00,146.79,146.91,146.77,146.84,6084.0,141.8494,141.9653,141.8301,141.8977,6084.0
2022-10-17 15:35:00,146.88,146.88,146.76,146.84,6667.0,141.9364,141.9364,141.8204,141.8977,6667.0
2022-10-17 15:40:00,146.81,147.18,146.78,147.13,11889.0,141.8687,142.2263,141.8397,142.1779,11889.0
2022-10-17 15:45:00,147.15,147.18,146.84,146.84,23694.0,142.1973,142.2263,141.8977,141.8977,23694.0
2022-10-17 15:50:00,146.95,147.36,146.84,147.36,48186.0,142.004,142.4002,141.8977,142.4002,48186.0
2022-10-17 15:55:00,147.39,147.52,147.13,147.34,137758.0,142.4292,142.5548,142.1779,142.3809,137758.0
2022-10-18 09:30:00,150.82,151.66,150.32,150.38,22042.0,145.7437,146.5555,145.2606,145.3186,22042.0
2022-10-18 09:35:00,150.72,150.81,150.42,150.63,3747.0,145.6471,145.7341,145.3572,145.5601,3747.0
2022-10-18 09:40:00,150.6,150.64,149.79,150.22,8588.0,145.5311,145.5698,144.7484,145.1639,8588.0
2022-10-18 09:45:00,150.19,150.86,150.18,150.86,3951.0,145.1349,145.7824,145.1253,145.7824,3951.0
2022-10-18 09:50:00,150.95,150.95,149.48,149.48,8443.0,145.8694,145.8694,144.4488,144.4488,8443.0
2022-10-18 09:55:00,149.68,150.36,149.68,150.24,3558.0,144.6421,145.2992,144.6421,145.1833,3558.0
2022-10-18 10:00:00,150.14,150.38,150.03,150.1,1959.0,145.0866,145.3186,144.9803,145.048,1959.0
2022-10-18 10:05:00,150.17,150.41,149.82,150.41,6548.0,145.1156,145.3475,144.7774,145.3475,6548.0
2022-10-18 10:10:00,150.6,150.77,150.42,150.64,3914.0,145.5311,145.6954,145.3572,145.5698,3914.0
2022-10-18 10:15:00,150.67,150.67,149.7,149.86,9336.0,145.5988,145.5988,144.6614,144.8161,9336.0
2022-10-18 10:20:00,149.79,150.14,149.38,149.45,7822.0,144.7484,145.0866,144.3522,144.4199,7822.0
2022-10-18 10:25:00,149.53,149.73,149.4,149.59,7749.0,144.4972,144.6904,144.3715,144.5551,7749.0
2022-10-18 10:30:00,149.55,149.73,149.51,149.65,3743.0,144.5165,144.6904,144.4778,144.6131,3743.0
2022-10-18 10:35:00,149.75,149.8,149.48,149.7,3957.0,144.7098,144.7581,144.4488,144.6614,3957.0
2022-10-18 10:40:00,149.68,150.03,149.63,149.89,3607.0,144.6421,144.9803,144.5938,144.845,3607.0
2022-10-18 10:45:00,150.0,150.49,149.94,150.38,5525.0,144.9513,145.4248,144.8934,145.3186,5525.0
2022-10-18 10:50:00,150.27,150.31,150.13,150.26,2360.0,145.2123,145.2509,145.077,145.2026,2360.0
2022-10-18 10:55:00,150.22,150.22,150.03,150.11,5272.0,145.1639,145.1639,144.9803,145.0576,5272.0
2022-10-18 11:00:00,150.03,150.34,149.98,150.27,3955.0,144.9803,145.2799,144.932,145.2123,3955.0
2022-10-18 11:05:00,150.49,150.49,149.84,149.84,4035.0,145.4248,145.4248,144.7967,144.7967,4035.0
2022-10-18 11:10:00,149.94,149.94,149.38,149.39,7146.0,144.8934,144.8934,144.3522,144.3619,7146.0
2022-10-18 11:15:00,149.41,149.49,148.78,148.78,8082.0,144.3812,144.4585,143.7724,143.7724,8082.0
2022-10-18 11:20:00,148.7,148.7,148.41,148.43,18451.0,143.6951,143.6951,143.4149,143.4342,18451.0
2022-10-18 11:25:00,148.41,148.59,148.27,148.53,10625.0,143.4149,143.5888,143.2796,143.5308,10625.0
2022-10-18 11:30:00,148.38,148.4,148.14,148.3,2413.0,143.3859,143.4052,143.1539,143.3086,2413.0
2022-10-18 11:35:00,148.28,148.31,147.81,147.86,6337.0,143.2892,143.3182,142.8351,142.8834,6337.0
2022-10-18 11:40:00,147.95,147.95,147.74,147.84,7374.0,142.9703,142.9703,142.7674,142.864,7374.0
2022-10-18 11:45:00,147.81,148.23,147.79,148.23,5404.0,142.8351,143.2409,142.8157,143.2409,5404.0
2022-10-18 11:50:00,148.5,148.67,148.5,148.62,1410.0,143.5018,143.6661,143.5018,143.6178,1410.0
2022-10-18 11:55:00,148.53,148.59,148.26,148.59,1639.0,143.5308,143.5888,143.2699,143.5888,1639.0
2022-10-18 12:00:00,148.58,148.73,148.56,148.72,3652.0,143.5791,143.7241,143.5598,143.7144,3652.0
2022-10-18 12:05:00,148.72,148.97,148.58,148.97,11295.0,143.7144,143.956,143.5791,143.956,11295.0
2022-10-18 12:10:00,149.11,149.37,149.11,149.37,2095.0,144.0913,144.3425,144.0913,144.3425,2095.0
2022-10-18 12:15:00,149.3,149.39,149.1,149.19,8942.0,144.2749,144.3619,144.0816,144.1686,8942.0
2022-10-18 12:20:00,149.12,149.16,148.75,148.75,1000.0,144.101,144.1396,143.7434,143.7434,1000.0
2022-10-18 12:25:00,148.72,148.77,148.56,148.69,2900.0,143.7144,143.7627,143.5598,143.6854,2900.0
2022-10-18 12:30:00,148.72,148.83,148.62,148.8,2092.0,143.7144,143.8207,143.6178,143.7917,2092.0
2022-10-18 12:35:00,148.86,149.26,148.86,149.04,2211.0,143.8497,144.2362,143.8497,144.0237,2211.0
2022-10-18 12:40:00,149.16,149.29,149.09,149.1,2459.0,144.1396,144.2652,144.072,144.0816,2459.0
2022-10-18 12:45:00,149.06,149.06,148.88,149.06,1850.0,144.043,144.043,143.869,144.043,1850.0
2022-10-18 12:50:00,149.13,149.4,149.13,149.4,1200.0,144.1106,144.3715,144.1106,144.3715,1200.0
2022-10-18 12:55:00,149.39,149.39,148.98,148.99,1600.0,144.3619,144.3619,143.9657,143.9753,1600.0
2022-10-18 13:00:00,149.13,149.14,148.71,148.71,3080.0,144.1106,144.1203,143.7048,143.7048,3080.0
2022-10-18 13:05:00,148.6,148.85,148.58,148.74,3600.0,143.5985,143.84,143.5791,143.7337,3600.0
2022-10-18 13:10:00,148.8,149.0,148.79,148.99,1266.0,143.7917,143.985,143.7821,143.9753,1266.0
2022-10-18 13:15:00,148.95,148.99,148.89,148.97,1423.0,143.9367,143.9753,143.8787,143.956,1423.0
2022-10-18 13:20:00,148.99,149.02,148.71,148.85,3010.0,143.9753,144.0043,143.7048,143.84,3010.0
2022-10-18 13:25:00,148.91,149.12,148.87,149.08,3059.0,143.898,144.101,143.8594,144.0623,3059.0
2022-10-18 13:30:00,149.15,149.61,149.15,149.61,1200.0,144.13,144.5745,144.13,144.5745,1200.0
2022-10-18 13:35:00,149.55,149.59,149.49,149.57,1700.0,144.5165,144.5551,144.4585,144.5358,1700.0
2022-10-18 13:40:00,149.65,149.66,149.38,149.38,1700.0,144.6131,144.6228,144.3522,144.3522,1700.0
2022-10-18 13:45:00,149.51,149.52,149.32,149.43,2531.0,144.4778,144.4875,144.2942,144.4005,2531.0
2022-10-18 13:50:00,149.57,149.75,149.5,149.75,2728.0,144.5358,144.7098,144.4682,144.7098,2728.0
2022-10-18 13:55:00,149.76,149.93,149.56,149.66,3625.0,144.7194,144.8837,144.5262,144.6228,3625.0
2022-10-18 14:00:00,149.68,149.86,149.63,149.67,4556.0,144.6421,144.8161,144.5938,144.6324,4556.0
2022-10-18 14:05:00,149.54,149.86,149.54,149.69,3291.0,144.5068,144.8161,144.5068,144.6518,3291.0
2022-10-18 14:10:00,149.72,149.86,149.61,149.61,3066.0,144.6808,144.8161,144.5745,144.5745,3066.0
2022-10-18 14:15:00,149.59,149.59,149.31,149.31,7843.0,144.5551,144.5551,144.2846,144.2846,7843.0
2022-10-18 14:20:00,149.09,149.45,149.08,149.41,7043.0,144.072,144.4199,144.0623,144.3812,7043.0
2022-10-18 14:25:00,149.36,149.63,149.28,149.63,4306.0,144.3329,144.5938,144.2556,144.5938,4306.0
2022-10-18 14:30:00,149.58,149.61,149.3,149.3,1704.0,144.5455,144.5745,144.2749,144.2749,1704.0
2022-10-18 14:35:00,149.34,149.45,148.87,148.9,3429.0,144.3136,144.4199,143.8594,143.8884,3429.0
2022-10-18 14:40:00,148.99,148.99,148.43,148.43,3248.0,143.9753,143.9753,143.4342,143.4342,3248.0
2022-10-18 14:45:00,148.51,148.59,148.26,148.48,4827.0,143.5115,143.5888,143.2699,143.4825,4827.0
2022-10-18 14:50:00,148.32,148.52,148.32,148.46,2687.0,143.3279,143.5212,143.3279,143.4632,2687.0
2022-10-18 14:55:00,148.42,148.67,148.37,148.67,5448.0,143.4245,143.6661,143.3762,143.6661,5448.0
2022-10-18 15:00:00,148.6,148.85,148.52,148.6,11112.0,143.5985,143.84,143.5212,143.5985,11112.0
2022-10-18 15:05:00,148.6,149.14,148.59,149.0,7385.0,143.5985,144.1203,143.5888,143.985,7385.0
2022-10-18 15:10:00,149.02,149.04,148.8,148.83,13653.0,144.0043,144.0237,143.7917,143.8207,13653.0
2022-10-18 15:15:00,148.84,148.84,148.49,148.59,11054.0,143.8304,143.8304,143.4922,143.5888,11054.0
2022-10-18 15:20:00,148.61,149.1,148.52,149.09,7687.0,143.6081,144.0816,143.5212,144.072,7687.0
2022-10-18 15:25:00,149.09,149.14,148.94,149.0,5864.0,144.072,144.1203,143.927,143.985,5864.0
2022-10-18 15:30:00,149.0,149.57,148.95,149.47,5517.0,143.985,144.5358,143.9367,144.4392,5517.0
2022-10-18 15:35:00,149.53,149.54,149.27,149.32,17788.0,144.4972,144.5068,144.2459,144.2942,17788.0
2022-10-18 15:40:00,149.39,149.58,149.39,149.5,25528.0,144.3619,144.5455,144.3619,144.4682,25528.0
2022-10-18 15:45:00,149.53,149.61,149.42,149.56,25883.0,144.4972,144.5745,144.3909,144.5262,25883.0
2022-10-18 15:50:00,149.57,149.84,149.57,149.75,40662.0,144.5358,144.7967,144.5358,144.7098,40662.0
2022-10-18 15:55:00,149.72,150.02,149.54,149.97,95149.0,144.6808,144.9707,144.5068,144.9224,95149.0
2022-10-19 09:30:00,148.56,149.54,148.38,149.52,9423.0,143.5598,144.5068,143.3859,144.4875,9423.0
2022-10-19 09:35:00,149.29,149.35,148.74,148.83,21440.0,144.2652,144.3232,143.7337,143.8207,21440.0
2022-10-19 09:40:00,148.82,148.96,148.23,148.79,8522.0,143.8111,143.9463,143.2409,143.7821,8522.0
2022-10-19 09:45:00,148.6,148.9,147.61,147.61,37345.0,143.5985,143.8884,142.6418,142.6418,37345.0
2022-10-19 09:50:00,147.65,147.84,147.27,147.28,11387.0,142.6804,142.864,142.3132,142.3229,11387.0
2022-10-19 09:55:00,147.47,147.55,147.29,147.38,6191.0,142.5065,142.5838,142.3326,142.4195,6191.0
2022-10-19 10:00:00,147.27,147.49,147.04,147.27,3752.0,142.3132,142.5258,142.091,142.3132,3752.0
2022-10-19 10:05:00,147.28,147.37,146.71,146.71,13615.0,142.3229,142.4099,141.7721,141.7721,13615.0
2022-10-19 10:10:00,146.72,147.25,146.45,147.25,5228.0,141.7817,142.2939,141.5208,142.2939,5228.0
2022-10-19 10:15:00,147.39,147.51,147.11,147.22,1000.0,142.4292,142.5451,142.1586,142.2649,1000.0
2022-10-19 10:20:00,147.1,147.9,147.0,147.67,3635.0,142.1489,142.922,142.0523,142.6998,3635.0
2022-10-19 10:25:00,147.66,147.99,147.58,147.86,5206.0,142.6901,143.009,142.6128,142.8834,5206.0
2022-10-19 10:30:00,147.97,148.11,147.78,147.79,5844.0,142.9897,143.125,142.8061,142.8157,5844.0
2022-10-19 10:35:00,147.85,147.85,147.28,147.29,3938.0,142.8737,142.8737,142.3229,142.3326,3938.0
2022-10-19 10:40:00,147.29,147.35,147.06,147.35,3313.0,142.3326,142.3905,142.1103,142.3905,3313.0
2022-10-19 10:45:00,147.36,147.42,146.95,146.95,1835.0,142.4002,142.4582,142.004,142.004,1835.0
2022-10-19 10:50:00,147.06,147.08,146.73,146.73,1998.0,142.1103,142.1296,141.7914,141.7914,1998.0
2022-10-19 10:55:00,146.71,146.77,146.47,146.7,2851.0,141.7721,141.8301,141.5402,141.7624,2851.0
2022-10-19 11:00:00,146.78,146.94,146.65,146.76,3201.0,141.8397,141.9943,141.7141,141.8204,3201.0
2022-10-19 11:05:00,146.78,147.13,146.68,146.87,2610.0,141.8397,142.1779,141.7431,141.9267,2610.0
2022-10-19 11:10:00,146.99,147.31,146.95,147.31,1687.0,142.0427,142.3519,142.004,142.3519,1687.0
2022-10-19 11:15:00,147.2,147.44,147.12,147.42,7137.0,142.2456,142.4775,142.1683,142.4582,7137.0
2022-10-19 11:20:00,147.18,147.29,147.09,147.2,2710.0,142.2263,142.3326,142.1393,142.2456,2710.0
2022-10-19 11:25:00,147.13,147.13,146.85,146.97,2000.0,142.1779,142.1779,141.9074,142.0233,2000.0
2022-10-19 11:30:00,146.99,147.24,146.82,147.24,3103.0,142.0427,142.2842,141.8784,142.2842,3103.0
2022-10-19 11:35:00,147.01,147.08,146.86,147.03,2280.0,142.062,142.1296,141.917,142.0813,2280.0
2022-10-19 11:40:00,147.01,147.08,146.88,147.02,4454.0,142.062,142.1296,141.9364,142.0716,4454.0
2022-10-19 11:45:00,147.0,147.11,146.77,147.03,5867.0,142.0523,142.1586,141.8301,142.0813,5867.0
2022-10-19 11:50:00,147.05,147.36,146.97,147.17,5474.0,142.1006,142.4002,142.0233,142.2166,5474.0
2022-10-19 11:55:00,147.1,147.1,146.87,146.93,860.0,142.1489,142.1489,141.9267,141.9847,860.0
2022-10-19 12:00:00,146.93,146.94,146.69,146.87,3482.0,141.9847,141.9943,141.7527,141.9267,3482.0
2022-10-19 12:05:00,146.8,146.8,146.4,146.41,1000.0,141.859,141.859,141.4725,141.4822,1000.0
2022-10-19 12:10:00,146.4,146.43,146.21,146.3,3030.0,141.4725,141.5015,141.2889,141.3759,3030.0
2022-10-19 12:15:00,146.3,146.3,146.04,146.04,2908.0,141.3759,141.3759,141.1246,141.1246,2908.0
2022-10-19 12:20:00,146.04,146.04,145.75,145.97,6354.0,141.1246,141.1246,140.8444,141.057,6354.0
2022-10-19 12:25:00,145.93,145.93,145.39,145.44,15076.0,141.0183,141.0183,140.4965,140.5448,15076.0
2022-10-19 12:30:00,145.44,145.69,145.28,145.64,6522.0,140.5448,140.7864,140.3902,140.7381,6522.0
2022-10-19 12:35:00,145.69,145.86,145.5,145.55,11928.0,140.7864,140.9507,140.6028,140.6511,11928.0
2022-10-19 12:40:00,145.32,145.32,145.1,145.11,1597.0,140.4289,140.4289,140.2163,140.2259,1597.0
2022-10-19 12:45:00,145.04,145.04,144.67,144.75,2644.0,140.1583,140.1583,139.8007,139.878,2644.0
2022-10-19 12:50:00,144.81,145.1,144.81,145.04,1800.0,139.936,140.2163,139.936,140.1583,1800.0
2022-10-19 12:55:00,144.96,144.98,144.85,144.96,1300.0,140.081,140.1003,139.9747,140.081,1300.0
2022-10-19 13:00:00,144.93,145.07,144.43,144.44,3708.0,140.052,140.1873,139.5688,139.5785,3708.0
2022-10-19 13:05:00,144.18,144.55,144.18,144.53,1300.0,139.3272,139.6848,139.3272,139.6654,1300.0
2022-10-19 13:10:00,144.47,144.54,144.44,144.49,2200.0,139.6075,139.6751,139.5785,139.6268,2200.0
2022-10-19 13:15:00,144.53,144.67,144.45,144.58,14600.0,139.6654,139.8007,139.5881,139.7138,14600.0
2022-10-19 13:20:00,144.52,144.73,144.52,144.73,1376.0,139.6558,139.8587,139.6558,139.8587,1376.0
2022-10-19 13:25:00,144.76,144.94,144.61,144.61,2944.0,139.8877,140.0616,139.7428,139.7428,2944.0
2022-10-19 13:30:00,144.6,144.95,144.6,144.71,1600.0,139.7331,140.0713,139.7331,139.8394,1600.0
2022-10-19 13:35:00,144.71,144.76,144.63,144.67,1700.0,139.8394,139.8877,139.7621,139.8007,1700.0
2022-10-19 13:40:00,144.62,144.89,144.52,144.82,2827.0,139.7524,140.0133,139.6558,139.9457,2827.0
2022-10-19 13:45:00,144.84,144.84,144.58,144.58,1549.0,139.965,139.965,139.7138,139.7138,1549.0
2022-10-19 13:50:00,144.46,144.67,144.39,144.61,2690.0,139.5978,139.8007,139.5302,139.7428,2690.0
2022-10-19 13:55:00,144.65,144.67,144.48,144.66,3700.0,139.7814,139.8007,139.6171,139.7911,3700.0
2022-10-19 14:00:00,144.6,144.93,144.6,144.92,3471.0,139.7331,140.052,139.7331,140.0423,3471.0
2022-10-19 14:05:00,144.93,145.23,144.92,145.14,3140.0,140.052,140.3419,140.0423,140.2549,3140.0
2022-10-19 14:10:00,145.09,145.22,145.0,145.08,1541.0,140.2066,140.3322,140.1196,140.1969,1541.0
2022-10-19 14:15:00,145.14,145.25,145.07,145.16,4536.0,140.2549,140.3612,140.1873,140.2742,4536.0
2022-10-19 14:20:00,145.13,145.19,145.04,145.18,1406.0,140.2453,140.3032,140.1583,140.2936,1406.0
2022-10-19 14:25:00,145.23,145.63,145.19,145.58,24064.0,140.3419,140.7284,140.3032,140.6801,24064.0
2022-10-19 14:30:00,145.52,145.59,145.39,145.53,5087.0,140.6221,140.6898,140.4965,140.6318,5087.0
2022-10-19 14:35:00,145.53,145.53,145.11,145.24,2137.0,140.6318,140.6318,140.2259,140.3516,2137.0
2022-10-19 14:40:00,145.14,145.32,145.11,145.14,7262.0,140.2549,140.4289,140.2259,140.2549,7262.0
2022-10-19 14:45:00,145.14,145.33,145.08,145.17,4611.0,140.2549,140.4385,140.1969,140.2839,4611.0
2022-10-19 14:50:00,145.21,145.21,145.16,145.2,300.0,140.3226,140.3226,140.2742,140.3129,300.0
2022-10-19 14:55:00,145.16,145.38,145.1,145.38,4539.0,140.2742,140.4868,140.2163,140.4868,4539.0
2022-10-19 15:00:00,145.3,145.47,145.12,145.12,6350.0,140.4095,140.5738,140.2356,140.2356,6350.0
2022-10-19 15:05:00,145.14,145.35,145.06,145.34,5271.0,140.2549,140.4578,140.1776,140.4482,5271.0
2022-10-19 15:10:00,145.39,145.46,145.36,145.41,2819.0,140.4965,140.5641,140.4675,140.5158,2819.0
2022-10-19 15:15:00,145.36,145.78,145.36,145.63,9279.0,140.4675,140.8734,140.4675,140.7284,9279.0
2022-10-19 15:20:00,145.63,145.67,145.43,145.43,5060.0,140.7284,140.7671,140.5352,140.5352,5060.0
2022-10-19 15:25:00,145.32,145.38,145.15,145.27,4345.0,140.4289,140.4868,140.2646,140.3805,4345.0
2022-10-19 15:30:00,145.28,145.32,145.11,145.25,6545.0,140.3902,140.4289,140.2259,140.3612,6545.0
2022-10-19 15:35:00,145.22,145.23,144.88,144.88,11780.0,140.3322,140.3419,140.0037,140.0037,11780.0
2022-10-19 15:40:00,144.93,145.12,144.89,145.09,22336.0,140.052,140.2356,140.0133,140.2066,22336.0
2022-10-19 15:45:00,145.09,145.2,144.86,144.9,19922.0,140.2066,140.3129,139.9843,140.023,19922.0
2022-10-19 15:50:00,144.9,145.12,144.82,145.1,24064.0,140.023,140.2356,139.9457,140.2163,24064.0
2022-10-19 15:55:00,145.07,145.19,144.98,145.17,60016.0,140.1873,140.3032,140.1003,140.2839,60016.0
2022-10-20 09:30:00,144.9,144.9,142.98,143.88,15401.0,140.023,140.023,138.1676,139.0373,15401.0
2022-10-20 09:35:00,143.61,143.63,142.24,142.24,12432.0,138.7764,138.7957,137.4525,137.4525,12432.0
2022-10-20 09:40:00,142.24,142.5,141.47,141.99,13823.0,137.4525,137.7038,136.7084,137.2109,13823.0
2022-10-20 09:45:00,142.06,142.39,141.66,142.34,26257.0,137.2786,137.5975,136.892,137.5492,26257.0
2022-10-20 09:50:00,142.41,143.23,142.26,142.77,11668.0,137.6168,138.4092,137.4719,137.9647,11668.0
2022-10-20 09:55:00,142.75,142.98,142.63,142.86,7491.0,137.9454,138.1676,137.8294,138.0517,7491.0
2022-10-20 10:00:00,142.83,144.07,142.73,143.5,25808.0,138.0227,139.2209,137.926,138.6701,25808.0
2022-10-20 10:05:00,143.5,143.92,143.5,143.92,24417.0,138.6701,139.076,138.6701,139.076,24417.0
2022-10-20 10:10:00,143.91,144.23,143.74,143.74,21830.0,139.0663,139.3755,138.902,138.902,21830.0
2022-10-20 10:15:00,143.76,143.91,143.48,143.85,15617.0,138.9214,139.0663,138.6508,139.0083,15617.0
2022-10-20 10:20:00,143.93,144.18,143.83,143.9,12392.0,139.0856,139.3272,138.989,139.0567,12392.0
2022-10-20 10:25:00,143.92,144.25,143.43,144.25,9490.0,139.076,139.3949,138.6025,139.3949,9490.0
2022-10-20 10:30:00,144.34,144.41,143.98,144.27,5729.0,139.4818,139.5495,139.134,139.4142,5729.0
2022-10-20 10:35:00,144.23,144.27,143.95,144.04,2739.0,139.3755,139.4142,139.105,139.1919,2739.0
2022-10-20 10:40:00,143.94,143.94,143.55,143.91,3386.0,139.0953,139.0953,138.7184,139.0663,3386.0
2022-10-20 10:45:00,143.86,144.0,143.67,143.74,2616.0,139.018,139.1533,138.8344,138.902,2616.0
2022-10-20 10:50:00,143.65,143.98,143.54,143.59,3453.0,138.8151,139.134,138.7088,138.7571,3453.0
2022-10-20 10:55:00,143.64,144.11,143.58,144.08,9932.0,138.8054,139.2596,138.7474,139.2306,9932.0
2022-10-20 11:00:00,144.02,144.08,143.78,143.9,5372.0,139.1726,139.2306,138.9407,139.0567,5372.0
2022-10-20 11:05:00,143.96,144.17,143.96,144.14,1819.0,139.1146,139.3176,139.1146,139.2886,1819.0
2022-10-20 11:10:00,144.18,144.6,144.17,144.51,9412.0,139.3272,139.7331,139.3176,139.6461,9412.0
2022-10-20 11:15:00,144.48,144.48,144.07,144.17,11155.0,139.6171,139.6171,139.2209,139.3176,11155.0
2022-10-20 11:20:00,144.19,144.19,143.89,143.94,2792.0,139.3369,139.3369,139.047,139.0953,2792.0
2022-10-20 11:25:00,143.84,143.89,142.93,143.17,4316.0,138.9987,139.047,138.1193,138.3512,4316.0
2022-10-20 11:30:00,143.15,143.57,143.14,143.25,3027.0,138.3319,138.7378,138.3222,138.4285,3027.0
2022-10-20 11:35:00,143.24,143.69,143.24,143.63,2116.0,138.4189,138.8537,138.4189,138.7957,2116.0
2022-10-20 11:40:00,143.61,143.79,143.48,143.48,2262.0,138.7764,138.9504,138.6508,138.6508,2262.0
2022-10-20 11:45:00,143.63,143.65,143.26,143.42,3080.0,138.7957,138.8151,138.4382,138.5928,3080.0
2022-10-20 11:50:00,143.31,143.67,143.31,143.46,1441.0,138.4865,138.8344,138.4865,138.6315,1441.0
2022-10-20 11:55:00,143.43,143.46,143.11,143.27,4018.0,138.6025,138.6315,138.2932,138.4479,4018.0
2022-10-20 12:00:00,143.1,143.14,142.54,142.54,4686.0,138.2836,138.3222,137.7424,137.7424,4686.0
2022-10-20 12:05:00,142.63,142.63,142.0,142.07,6672.0,137.8294,137.8294,137.2206,137.2882,6672.0
2022-10-20 12:10:00,142.07,142.09,141.7,141.75,6922.0,137.2882,137.3076,136.9307,136.979,6922.0
2022-10-20 12:15:00,141.76,141.93,141.67,141.73,5589.0,136.9887,137.153,136.9017,136.9597,5589.0
2022-10-20 12:20:00,141.78,141.79,141.2,141.49,25109.0,137.008,137.0177,136.4475,136.7278,25109.0
2022-10-20 12:25:00,141.37,141.45,141.05,141.18,7653.0,136.6118,136.6891,136.3026,136.4282,7653.0
2022-10-20 12:30:00,141.16,141.18,140.96,140.96,5581.0,136.4089,136.4282,136.2156,136.2156,5581.0
2022-10-20 12:35:00,141.03,141.07,140.83,140.9,7396.0,136.2833,136.3219,136.09,136.1576,7396.0
2022-10-20 12:40:00,140.92,140.99,140.77,140.77,4177.0,136.177,136.2446,136.032,136.032,4177.0
2022-10-20 12:45:00,140.73,140.86,140.43,140.83,12545.0,135.9933,136.119,135.7034,136.09,12545.0
2022-10-20 12:50:00,140.8,140.8,140.24,140.48,6787.0,136.061,136.061,135.5198,135.7518,6787.0
2022-10-20 12:55:00,140.51,140.63,140.35,140.56,7454.0,135.7808,135.8967,135.6261,135.8291,7454.0
2022-10-20 13:00:00,140.49,140.61,140.3,140.49,7749.0,135.7614,135.8774,135.5778,135.7614,7749.0
2022-10-20 13:05:00,140.41,140.51,139.59,139.89,11632.0,135.6841,135.7808,134.8917,135.1816,11632.0
2022-10-20 13:10:00,139.83,140.07,139.68,139.81,8325.0,135.1236,135.3556,134.9787,135.1043,8325.0
2022-10-20 13:15:00,139.77,139.86,139.51,139.68,16447.0,135.0657,135.1526,134.8144,134.9787,16447.0
2022-10-20 13:20:00,139.57,140.18,139.57,139.9,14722.0,134.8724,135.4619,134.8724,135.1913,14722.0
2022-10-20 13:25:00,139.92,140.24,139.92,140.13,5896.0,135.2106,135.5198,135.2106,135.4135,5896.0
2022-10-20 13:30:00,140.14,140.14,139.91,140.07,5757.0,135.4232,135.4232,135.2009,135.3556,5757.0
2022-10-20 13:35:00,140.03,140.28,139.99,140.17,2689.0,135.3169,135.5585,135.2783,135.4522,2689.0
2022-10-20 13:40:00,140.1,140.41,139.91,140.27,4230.0,135.3846,135.6841,135.2009,135.5488,4230.0
2022-10-20 13:45:00,140.15,140.21,139.76,139.78,3599.0,135.4329,135.4909,135.056,135.0753,3599.0
2022-10-20 13:50:00,139.71,139.99,139.71,139.99,4100.0,135.0077,135.2783,135.0077,135.2783,4100.0
2022-10-20 13:55:00,139.91,139.91,139.49,139.84,11181.0,135.2009,135.2009,134.7951,135.1333,11181.0
2022-10-20 14:00:00,139.88,139.93,139.73,139.81,3396.0,135.172,135.2203,135.027,135.1043,3396.0
2022-10-20 14:05:00,139.74,139.9,139.72,139.9,6749.0,135.0367,135.1913,135.0173,135.1913,6749.0
2022-10-20 14:10:00,139.88,139.93,139.79,139.83,1879.0,135.172,135.2203,135.085,135.1236,1879.0
2022-10-20 14:15:00,139.87,140.32,139.86,140.32,7032.0,135.1623,135.5971,135.1526,135.5971,7032.0
2022-10-20 14:20:00,140.34,140.39,140.0,140.08,10499.0,135.6165,135.6648,135.2879,135.3652,10499.0
2022-10-20 14:25:00,140.0,140.23,139.93,140.12,5700.0,135.2879,135.5102,135.2203,135.4039,5700.0
2022-10-20 14:30:00,139.93,140.4,139.93,140.39,7104.0,135.2203,135.6745,135.2203,135.6648,7104.0
2022-10-20 14:35:00,140.25,140.45,140.13,140.21,4594.0,135.5295,135.7228,135.4135,135.4909,4594.0
2022-10-20 14:40:00,140.22,140.46,140.12,140.12,27473.0,135.5005,135.7324,135.4039,135.4039,27473.0
2022-10-20 14:45:00,140.08,140.38,140.01,140.3,6447.0,135.3652,135.6551,135.2976,135.5778,6447.0
2022-10-20 14:50:00,140.26,140.86,140.22,140.74,4713.0,135.5392,136.119,135.5005,136.003,4713.0
2022-10-20 14:55:00,140.73,140.88,140.62,140.62,3700.0,135.9933,136.1383,135.8871,135.8871,3700.0
2022-10-20 15:00:00,140.63,140.81,140.48,140.49,3656.0,135.8967,136.0707,135.7518,135.7614,3656.0
2022-10-20 15:05:00,140.5,140.86,140.45,140.76,5630.0,135.7711,136.119,135.7228,136.0223,5630.0
2022-10-20 15:10:00,140.86,140.86,140.57,140.71,4310.0,136.119,136.119,135.8387,135.974,4310.0
2022-10-20 15:15:00,140.66,140.67,140.46,140.52,4135.0,135.9257,135.9354,135.7324,135.7904,4135.0
2022-10-20 15:20:00,140.45,140.51,140.29,140.46,10516.0,135.7228,135.7808,135.5682,135.7324,10516.0
2022-10-20 15:25:00,140.55,140.62,140.23,140.45,7109.0,135.8194,135.8871,135.5102,135.7228,7109.0
2022-10-20 15:30:00,140.49,140.56,140.37,140.52,8454.0,135.7614,135.8291,135.6455,135.7904,8454.0
2022-10-20 15:35:00,140.51,140.63,140.34,140.34,12555.0,135.7808,135.8967,135.6165,135.6165,12555.0
2022-10-20 15:40:00,140.34,140.5,140.23,140.5,9283.0,135.6165,135.7711,135.5102,135.7711,9283.0
2022-10-20 15:45:00,140.46,140.57,140.24,140.52,11185.0,135.7324,135.8387,135.5198,135.7904,11185.0
2022-10-20 15:50:00,140.58,141.01,140.58,140.71,28771.0,135.8484,136.2639,135.8484,135.974,28771.0
2022-10-20 15:55:00,140.63,140.78,140.22,140.28,89038.0,135.8967,136.0417,135.5005,135.5585,89038.0
2022-10-21 09:30:00,140.82,140.99,140.01,140.47,85038.0,136.0803,136.2446,135.2976,135.7421,85038.0
2022-10-21 09:35:00,140.58,141.25,140.22,140.45,5420.0,135.8484,136.4958,135.5005,135.7228,5420.0
2022-10-21 09:40:00,140.39,140.6,139.6,140.46,24724.0,135.6648,135.8677,134.9014,135.7324,24724.0
2022-10-21 09:45:00,140.46,141.75,140.42,141.29,8647.0,135.7324,136.979,135.6938,136.5345,8647.0
2022-10-21 09:50:00,141.15,141.71,141.11,141.69,7259.0,136.3992,136.9404,136.3606,136.921,7259.0
2022-10-21 09:55:00,141.69,142.16,141.14,142.16,5041.0,136.921,137.3752,136.3895,137.3752,5041.0
2022-10-21 10:00:00,142.18,142.18,141.74,141.88,4006.0,137.3945,137.3945,136.9694,137.1046,4006.0
2022-10-21 10:05:00,141.76,142.64,141.76,142.52,10979.0,136.9887,137.8391,136.9887,137.7231,10979.0
2022-10-21 10:10:00,142.67,143.14,142.66,143.1,16719.0,137.8681,138.3222,137.8584,138.2836,16719.0
2022-10-21 10:15:00,143.07,143.19,142.83,142.93,7175.0,138.2546,138.3706,138.0227,138.1193,7175.0
2022-10-21 10:20:00,142.92,142.97,142.33,142.47,9112.0,138.1096,138.158,137.5395,137.6748,9112.0
2022-10-21 10:25:00,142.2,142.33,141.64,141.65,15377.0,137.4139,137.5395,136.8727,136.8824,15377.0
2022-10-21 10:30:00,141.5,142.13,141.5,141.87,13118.0,136.7374,137.3462,136.7374,137.095,13118.0
2022-10-21 10:35:00,141.79,142.17,141.48,141.98,9781.0,137.0177,137.3849,136.7181,137.2013,9781.0
2022-10-21 10:40:00,142.1,142.46,141.9,142.06,8017.0,137.3172,137.6651,137.124,137.2786,8017.0
2022-10-21 10:45:00,142.22,142.51,141.99,142.16,10177.0,137.4332,137.7134,137.2109,137.3752,10177.0
2022-10-21 10:50:00,142.07,142.23,142.0,142.12,11520.0,137.2882,137.4429,137.2206,137.3366,11520.0
2022-10-21 10:55:00,142.12,142.22,141.68,141.8,16878.0,137.3366,137.4332,136.9114,137.0273,16878.0
2022-10-21 11:00:00,141.78,141.78,141.5,141.59,29256.0,137.008,137.008,136.7374,136.8244,29256.0
2022-10-21 11:05:00,141.61,141.96,141.52,141.89,8794.0,136.8437,137.1819,136.7568,137.1143,8794.0
2022-10-21 11:10:00,142.0,142.33,141.99,142.32,11033.0,137.2206,137.5395,137.2109,137.5298,11033.0
2022-10-21 11:15:00,142.21,142.46,142.18,142.33,6733.0,137.4235,137.6651,137.3945,137.5395,6733.0
2022-10-21 11:20:00,142.3,142.82,142.09,142.47,11060.0,137.5105,138.013,137.3076,137.6748,11060.0
2022-10-21 11:25:00,142.47,142.86,142.44,142.8,1523.0,137.6748,138.0517,137.6458,137.9937,1523.0
2022-10-21 11:30:00,142.7,143.47,142.7,143.3,3452.0,137.897,138.6411,137.897,138.4768,3452.0
2022-10-21 11:35:00,143.12,143.12,142.66,142.75,3622.0,138.3029,138.3029,137.8584,137.9454,3622.0
2022-10-21 11:40:00,142.71,143.16,142.66,143.15,3200.0,137.9067,138.3416,137.8584,138.3319,3200.0
2022-10-21 11:45:00,143.14,143.35,143.02,143.21,4658.0,138.3222,138.5252,138.2063,138.3899,4658.0
2022-10-21 11:50:00,143.23,143.43,142.76,142.94,5900.0,138.4092,138.6025,137.955,138.129,5900.0
2022-10-21 11:55:00,143.11,143.2,142.84,143.09,2821.0,138.2932,138.3802,138.0323,138.2739,2821.0
2022-10-21 12:00:00,143.18,144.04,143.17,144.04,12999.0,138.3609,139.1919,138.3512,139.1919,12999.0
2022-10-21 12:05:00,143.78,143.91,143.32,143.36,8978.0,138.9407,139.0663,138.4962,138.5348,8978.0
2022-10-21 12:10:00,143.29,143.55,143.17,143.54,7000.0,138.4672,138.7184,138.3512,138.7088,7000.0
2022-10-21 12:15:00,143.45,143.46,143.3,143.34,4322.0,138.6218,138.6315,138.4768,138.5155,4322.0
2022-10-21 12:20:00,143.18,143.55,143.08,143.51,7174.0,138.3609,138.7184,138.2643,138.6798,7174.0
2022-10-21 12:25:00,143.49,143.59,143.08,143.08,8062.0,138.6605,138.7571,138.2643,138.2643,8062.0
2022-10-21 12:30:00,143.09,143.61,143.08,143.61,3108.0,138.2739,138.7764,138.2643,138.7764,3108.0
2022-10-21 12:35:00,143.57,143.87,143.31,143.34,5322.0,138.7378,139.0277,138.4865,138.5155,5322.0
2022-10-21 12:40:00,143.35,143.81,143.35,143.72,3482.0,138.5252,138.9697,138.5252,138.8827,3482.0
2022-10-21 12:45:00,143.72,144.23,143.72,144.1,4271.0,138.8827,139.3755,138.8827,139.2499,4271.0
2022-10-21 12:50:00,144.24,144.44,144.16,144.31,1916.0,139.3852,139.5785,139.3079,139.4529,1916.0
2022-10-21 12:55:00,144.26,144.26,144.06,144.12,2299.0,139.4045,139.4045,139.2113,139.2692,2299.0
2022-10-21 13:00:00,144.11,144.48,144.11,144.42,2581.0,139.2596,139.6171,139.2596,139.5592,2581.0
2022-10-21 13:05:00,144.36,144.37,144.07,144.07,3364.0,139.5012,139.5108,139.2209,139.2209,3364.0
2022-10-21 13:10:00,144.14,144.21,144.08,144.09,3948.0,139.2886,139.3562,139.2306,139.2403,3948.0
2022-10-21 13:15:00,144.11,144.23,143.86,144.21,4984.0,139.2596,139.3755,139.018,139.3562,4984.0
2022-10-21 13:20:00,144.19,144.23,143.94,143.95,8166.0,139.3369,139.3755,139.0953,139.105,8166.0
2022-10-21 13:25:00,143.96,144.19,143.96,144.09,4567.0,139.1146,139.3369,139.1146,139.2403,4567.0
2022-10-21 13:30:00,144.11,144.42,144.1,144.38,3666.0,139.2596,139.5592,139.2499,139.5205,3666.0
2022-10-21 13:35:00,144.34,144.49,144.31,144.48,3302.0,139.4818,139.6268,139.4529,139.6171,3302.0
2022-10-21 13:40:00,144.51,144.63,144.48,144.55,2383.0,139.6461,139.7621,139.6171,139.6848,2383.0
2022-10-21 13:45:00,144.55,144.8,144.55,144.75,1528.0,139.6848,139.9264,139.6848,139.878,1528.0
2022-10-21 13:50:00,144.75,144.99,144.74,144.78,11952.0,139.878,140.11,139.8684,139.907,11952.0
2022-10-21 13:55:00,144.7,144.74,144.63,144.69,3667.0,139.8297,139.8684,139.7621,139.8201,3667.0
2022-10-21 14:00:00,144.77,144.77,144.57,144.64,7377.0,139.8974,139.8974,139.7041,139.7717,7377.0
2022-10-21 14:05:00,144.74,144.87,144.66,144.85,7430.0,139.8684,139.994,139.7911,139.9747,7430.0
2022-10-21 14:10:00,144.86,144.96,144.62,144.62,7731.0,139.9843,140.081,139.7524,139.7524,7731.0
2022-10-21 14:15:00,144.68,144.69,144.39,144.5,5974.0,139.8104,139.8201,139.5302,139.6365,5974.0
2022-10-21 14:20:00,144.42,144.47,144.32,144.32,2553.0,139.5592,139.6075,139.4625,139.4625,2553.0
2022-10-21 14:25:00,144.32,144.47,144.24,144.4,7196.0,139.4625,139.6075,139.3852,139.5398,7196.0
2022-10-21 14:30:00,144.41,144.62,144.4,144.44,5876.0,139.5495,139.7524,139.5398,139.5785,5876.0
2022-10-21 14:35:00,144.32,144.36,144.22,144.36,6239.0,139.4625,139.5012,139.3659,139.5012,6239.0
2022-10-21 14:40:00,144.39,144.39,144.05,144.06,3915.0,139.5302,139.5302,139.2016,139.2113,3915.0
2022-10-21 14:45:00,144.08,144.17,144.01,144.09,4387.0,139.2306,139.3176,139.163,139.2403,4387.0
2022-10-21 14:50:00,144.13,144.15,143.92,143.92,4035.0,139.2789,139.2982,139.076,139.076,4035.0
2022-10-21 14:55:00,143.89,144.26,143.88,144.16,12808.0,139.047,139.4045,139.0373,139.3079,12808.0
2022-10-21 15:00:00,144.15,144.5,144.05,144.5,9555.0,139.2982,139.6365,139.2016,139.6365,9555.0
2022-10-21 15:05:00,144.43,144.56,144.3,144.47,5820.0,139.5688,139.6944,139.4432,139.6075,5820.0
2022-10-21 15:10:00,144.51,144.7,144.39,144.68,8495.0,139.6461,139.8297,139.5302,139.8104,8495.0
2022-10-21 15:15:00,144.68,144.81,144.53,144.72,8007.0,139.8104,139.936,139.6654,139.8491,8007.0
2022-10-21 15:20:00,144.71,144.93,144.67,144.93,4118.0,139.8394,140.052,139.8007,140.052,4118.0
2022-10-21 15:25:00,144.97,145.17,144.97,145.14,5240.0,140.0906,140.2839,140.0906,140.2549,5240.0
2022-10-21 15:30:00,145.21,145.26,144.94,144.97,8198.0,140.3226,140.3709,140.0616,140.0906,8198.0
2022-10-21 15:35:00,144.97,145.27,144.97,145.27,13525.0,140.0906,140.3805,140.0906,140.3805,13525.0
2022-10-21 15:40:00,145.22,145.38,145.08,145.33,16071.0,140.3322,140.4868,140.1969,140.4385,16071.0
2022-10-21 15:45:00,145.34,145.62,145.28,145.62,15883.0,140.4482,140.7188,140.3902,140.7188,15883.0
2022-10-21 15:50:00,145.69,145.79,145.33,145.56,29447.0,140.7864,140.883,140.4385,140.6608,29447.0
2022-10-21 15:55:00,145.53,145.63,144.44,144.87,252256.0,140.6318,140.7284,139.5785,139.994,252256.0
2022-10-24 09:30:00,147.24,147.88,146.92,147.7,17431.0,142.2842,142.9027,141.975,142.7288,17431.0
2022-10-24 09:35:00,147.75,148.28,147.53,147.85,7803.0,142.7771,143.2892,142.5645,142.8737,7803.0
2022-10-24 09:40:00,147.47,147.47,146.86,147.25,9239.0,142.5065,142.5065,141.917,142.2939,9239.0
2022-10-24 09:45:00,147.37,148.86,147.37,148.52,12382.0,142.4099,143.8497,142.4099,143.5212,12382.0
2022-10-24 09:50:00,148.42,149.04,148.41,148.76,7886.0,143.4245,144.0237,143.4149,143.7531,7886.0
2022-10-24 09:55:00,149.03,149.1,148.48,148.71,6224.0,144.014,144.0816,143.4825,143.7048,6224.0
2022-10-24 10:00:00,148.6,148.6,147.24,147.24,54045.0,143.5985,143.5985,142.2842,142.2842,54045.0
2022-10-24 10:05:00,147.01,147.13,146.59,146.82,14970.0,142.062,142.1779,141.6561,141.8784,14970.0
2022-10-24 10:10:00,146.87,147.36,146.86,147.36,4027.0,141.9267,142.4002,141.917,142.4002,4027.0
2022-10-24 10:15:00,147.53,147.53,146.77,146.83,6163.0,142.5645,142.5645,141.8301,141.888,6163.0
2022-10-24 10:20:00,146.84,146.84,145.68,146.01,11410.0,141.8977,141.8977,140.7767,141.0956,11410.0
2022-10-24 10:25:00,146.02,146.3,145.7,146.3,9100.0,141.1053,141.3759,140.7961,141.3759,9100.0
2022-10-24 10:30:00,146.23,146.6,146.1,146.47,3500.0,141.3082,141.6658,141.1826,141.5402,3500.0
2022-10-24 10:35:00,146.68,147.19,146.68,146.89,5451.0,141.7431,142.2359,141.7431,141.946,5451.0
2022-10-24 10:40:00,146.83,146.88,146.41,146.54,2978.0,141.888,141.9364,141.4822,141.6078,2978.0
2022-10-24 10:45:00,146.49,146.55,146.14,146.36,4072.0,141.5595,141.6175,141.2213,141.4339,4072.0
2022-10-24 10:50:00,146.46,147.19,146.42,146.91,4467.0,141.5305,142.2359,141.4918,141.9653,4467.0
2022-10-24 10:55:00,146.73,146.86,146.56,146.86,1700.0,141.7914,141.917,141.6271,141.917,1700.0
2022-10-24 11:00:00,147.13,147.13,146.74,146.84,1900.0,142.1779,142.1779,141.8011,141.8977,1900.0
2022-10-24 11:05:00,146.96,147.18,146.54,146.69,3861.0,142.0137,142.2263,141.6078,141.7527,3861.0
2022-10-24 11:10:00,146.69,146.71,146.45,146.54,5233.0,141.7527,141.7721,141.5208,141.6078,5233.0
2022-10-24 11:15:00,146.6,146.76,146.18,146.32,3814.0,141.6658,141.8204,141.2599,141.3952,3814.0
2022-10-24 11:20:00,146.45,146.7,146.36,146.56,5433.0,141.5208,141.7624,141.4339,141.6271,5433.0
2022-10-24 11:25:00,146.48,146.61,146.36,146.39,11055.0,141.5498,141.6754,141.4339,141.4628,11055.0
2022-10-24 11:30:00,146.37,146.69,146.27,146.42,10942.0,141.4435,141.7527,141.3469,141.4918,10942.0
2022-10-24 11:35:00,146.51,146.96,146.5,146.76,3184.0,141.5788,142.0137,141.5691,141.8204,3184.0
2022-10-24 11:40:00,146.85,146.99,146.7,146.91,4706.0,141.9074,142.0427,141.7624,141.9653,4706.0
2022-10-24 11:45:00,146.86,147.05,146.6,147.05,2927.0,141.917,142.1006,141.6658,142.1006,2927.0
2022-10-24 11:50:00,147.04,147.57,147.01,147.51,3266.0,142.091,142.6031,142.062,142.5451,3266.0
2022-10-24 11:55:00,147.53,147.59,147.42,147.42,2030.0,142.5645,142.6225,142.4582,142.4582,2030.0
2022-10-24 12:00:00,147.36,147.41,147.0,147.16,4227.0,142.4002,142.4485,142.0523,142.2069,4227.0
2022-10-24 12:05:00,147.22,147.28,147.02,147.14,2200.0,142.2649,142.3229,142.0716,142.1876,2200.0
2022-10-24 12:10:00,147.16,147.34,147.16,147.25,826.0,142.2069,142.3809,142.2069,142.2939,826.0
2022-10-24 12:15:00,147.33,147.6,147.26,147.6,3959.0,142.3712,142.6321,142.3036,142.6321,3959.0
2022-10-24 12:20:00,147.61,147.62,147.26,147.62,4736.0,142.6418,142.6514,142.3036,142.6514,4736.0
2022-10-24 12:25:00,147.74,147.74,147.41,147.43,2255.0,142.7674,142.7674,142.4485,142.4678,2255.0
2022-10-24 12:30:00,147.48,147.48,147.33,147.36,4623.0,142.5162,142.5162,142.3712,142.4002,4623.0
2022-10-24 12:35:00,147.28,147.51,147.23,147.29,5390.0,142.3229,142.5451,142.2746,142.3326,5390.0
2022-10-24 12:40:00,147.25,147.35,147.12,147.31,5968.0,142.2939,142.3905,142.1683,142.3519,5968.0
2022-10-24 12:45:00,147.38,147.61,147.38,147.57,1521.0,142.4195,142.6418,142.4195,142.6031,1521.0
2022-10-24 12:50:00,147.56,147.68,147.51,147.68,2819.0,142.5935,142.7094,142.5451,142.7094,2819.0
2022-10-24 12:55:00,147.68,147.68,147.1,147.15,12083.0,142.7094,142.7094,142.1489,142.1973,12083.0
2022-10-24 13:00:00,147.11,147.14,146.92,147.08,17456.0,142.1586,142.1876,141.975,142.1296,17456.0
2022-10-24 13:05:00,147.15,147.15,146.95,147.03,8427.0,142.1973,142.1973,142.004,142.0813,8427.0
2022-10-24 13:10:00,147.03,147.15,146.87,146.94,10050.0,142.0813,142.1973,141.9267,141.9943,10050.0
2022-10-24 13:15:00,146.9,147.0,146.83,146.93,3300.0,141.9557,142.0523,141.888,141.9847,3300.0
2022-10-24 13:20:00,146.94,146.94,146.7,146.83,3280.0,141.9943,141.9943,141.7624,141.888,3280.0
2022-10-24 13:25:00,146.82,147.01,146.82,146.95,3863.0,141.8784,142.062,141.8784,142.004,3863.0
2022-10-24 13:30:00,146.97,147.04,146.83,147.03,6128.0,142.0233,142.091,141.888,142.0813,6128.0
2022-10-24 13:35:00,147.04,147.16,146.94,147.11,3661.0,142.091,142.2069,141.9943,142.1586,3661.0
2022-10-24 13:40:00,147.16,147.17,147.08,147.1,4100.0,142.2069,142.2166,142.1296,142.1489,4100.0
2022-10-24 13:45:00,147.1,147.17,146.94,147.02,7692.0,142.1489,142.2166,141.9943,142.0716,7692.0
2022-10-24 13:50:00,146.99,147.14,146.97,147.12,6082.0,142.0427,142.1876,142.0233,142.1683,6082.0
2022-10-24 13:55:00,147.12,147.12,146.97,147.04,2900.0,142.1683,142.1683,142.0233,142.091,2900.0
2022-10-24 14:00:00,147.04,147.35,147.04,147.31,2469.0,142.091,142.3905,142.091,142.3519,2469.0
2022-10-24 14:05:00,147.35,147.58,147.3,147.49,3058.0,142.3905,142.6128,142.3422,142.5258,3058.0
2022-10-24 14:10:00,147.48,147.48,147.28,147.34,3181.0,142.5162,142.5162,142.3229,142.3809,3181.0
2022-10-24 14:15:00,147.43,147.45,147.35,147.43,2678.0,142.4678,142.4872,142.3905,142.4678,2678.0
2022-10-24 14:20:00,147.36,147.39,147.32,147.39,2124.0,142.4002,142.4292,142.3615,142.4292,2124.0
2022-10-24 14:25:00,147.43,147.54,147.43,147.52,2572.0,142.4678,142.5741,142.4678,142.5548,2572.0
2022-10-24 14:30:00,147.52,147.72,147.52,147.71,2506.0,142.5548,142.7481,142.5548,142.7384,2506.0
2022-10-24 14:35:00,147.68,147.78,147.64,147.78,2807.0,142.7094,142.8061,142.6708,142.8061,2807.0
2022-10-24 14:40:00,147.77,148.17,147.69,148.1,4249.0,142.7964,143.1829,142.7191,143.1153,4249.0
2022-10-24 14:45:00,147.99,148.09,147.99,148.05,2227.0,143.009,143.1056,143.009,143.067,2227.0
2022-10-24 14:50:00,148.03,148.08,147.96,148.08,3173.0,143.0476,143.096,142.98,143.096,3173.0
2022-10-24 14:55:00,148.08,148.32,148.02,148.28,2959.0,143.096,143.3279,143.038,143.2892,2959.0
2022-10-24 15:00:00,148.19,148.32,148.19,148.26,2739.0,143.2023,143.3279,143.2023,143.2699,2739.0
2022-10-24 15:05:00,148.29,148.35,148.27,148.31,2138.0,143.2989,143.3569,143.2796,143.3182,2138.0
2022-10-24 15:10:00,148.35,148.43,148.33,148.35,3351.0,143.3569,143.4342,143.3375,143.3569,3351.0
2022-10-24 15:15:00,148.34,148.38,148.22,148.27,4191.0,143.3472,143.3859,143.2313,143.2796,4191.0
2022-10-24 15:20:00,148.23,148.23,147.84,147.87,20003.0,143.2409,143.2409,142.864,142.893,20003.0
2022-10-24 15:25:00,147.9,147.94,147.75,147.75,6523.0,142.922,142.9607,142.7771,142.7771,6523.0
2022-10-24 15:30:00,147.75,147.8,147.66,147.69,5631.0,142.7771,142.8254,142.6901,142.7191,5631.0
2022-10-24 15:35:00,147.72,147.77,147.52,147.57,16591.0,142.7481,142.7964,142.5548,142.6031,16591.0
2022-10-24 15:40:00,147.55,147.69,147.5,147.56,21536.0,142.5838,142.7191,142.5355,142.5935,21536.0
2022-10-24 15:45:00,147.54,147.71,147.51,147.53,20352.0,142.5741,142.7384,142.5451,142.5645,20352.0
2022-10-24 15:50:00,147.55,147.65,147.07,147.09,51209.0,142.5838,142.6804,142.12,142.1393,51209.0
2022-10-24 15:55:00,147.07,147.44,146.84,147.38,162030.0,142.12,142.4775,141.8977,142.4195,162030.0
2022-10-25 09:30:00,146.97,151.71,146.97,151.64,54349.0,142.0233,146.6038,142.0233,146.5361,54349.0
2022-10-25 09:35:00,151.57,151.86,150.9,151.18,32201.0,146.4685,146.7487,145.821,146.0916,32201.0
2022-10-25 09:40:00,151.19,151.98,151.19,151.82,55137.0,146.1013,146.8647,146.1013,146.7101,55137.0
2022-10-25 09:45:00,151.97,152.64,151.9,151.95,20213.0,146.855,147.5025,146.7874,146.8357,20213.0
2022-10-25 09:50:00,152.06,152.2,151.52,151.85,51747.0,146.942,147.0773,146.4202,146.7391,51747.0
2022-10-25 09:55:00,151.64,152.28,151.64,152.28,6703.0,146.5361,147.1546,146.5361,147.1546,6703.0
2022-10-25 10:00:00,152.22,152.61,151.02,151.03,7921.0,147.0966,147.4735,145.937,145.9467,7921.0
2022-10-25 10:05:00,150.9,150.9,150.05,150.32,10041.0,145.821,145.821,144.9997,145.2606,10041.0
2022-10-25 10:10:00,150.28,150.62,149.96,150.18,11116.0,145.2219,145.5505,144.9127,145.1253,11116.0
2022-10-25 10:15:00,150.13,150.41,149.99,150.03,11664.0,145.077,145.3475,144.9417,144.9803,11664.0
2022-10-25 10:20:00,150.02,150.59,149.99,150.59,11268.0,144.9707,145.5215,144.9417,145.5215,11268.0
2022-10-25 10:25:00,150.51,150.93,150.51,150.85,14850.0,145.4442,145.85,145.4442,145.7727,14850.0
2022-10-25 10:30:00,150.9,151.09,150.87,151.08,5591.0,145.821,146.0047,145.7921,145.995,5591.0
2022-10-25 10:35:00,151.02,151.11,150.62,150.69,5344.0,145.937,146.024,145.5505,145.6181,5344.0
2022-10-25 10:40:00,150.71,150.83,150.29,150.29,2524.0,145.6374,145.7534,145.2316,145.2316,2524.0
2022-10-25 10:45:00,150.24,150.56,150.13,150.47,4540.0,145.1833,145.4925,145.077,145.4055,4540.0
2022-10-25 10:50:00,150.47,150.55,150.32,150.39,4165.0,145.4055,145.4828,145.2606,145.3282,4165.0
2022-10-25 10:55:00,150.4,150.66,150.37,150.52,5647.0,145.3379,145.5891,145.3089,145.4538,5647.0
2022-10-25 11:00:00,150.43,150.43,150.03,150.32,3512.0,145.3669,145.3669,144.9803,145.2606,3512.0
2022-10-25 11:05:00,150.4,150.89,150.27,150.89,5417.0,145.3379,145.8114,145.2123,145.8114,5417.0
2022-10-25 11:10:00,150.84,151.3,150.84,151.3,23670.0,145.7631,146.2076,145.7631,146.2076,23670.0
2022-10-25 11:15:00,151.34,151.81,151.26,151.81,10216.0,146.2462,146.7004,146.1689,146.7004,10216.0
2022-10-25 11:20:00,151.75,151.86,151.61,151.78,21772.0,146.6424,146.7487,146.5072,146.6714,21772.0
2022-10-25 11:25:00,151.78,151.78,151.56,151.72,9598.0,146.6714,146.6714,146.4588,146.6134,9598.0
2022-10-25 11:30:00,151.72,152.13,151.7,152.05,4046.0,146.6134,147.0097,146.5941,146.9323,4046.0
2022-10-25 11:35:00,152.05,152.36,151.96,152.27,17859.0,146.9323,147.2319,146.8454,147.1449,17859.0
2022-10-25 11:40:00,152.2,152.5,152.19,152.5,11548.0,147.0773,147.3672,147.0676,147.3672,11548.0
2022-10-25 11:45:00,152.56,152.59,152.26,152.4,3916.0,147.4252,147.4542,147.1353,147.2706,3916.0
2022-10-25 11:50:00,152.43,152.59,152.39,152.5,3235.0,147.2996,147.4542,147.2609,147.3672,3235.0
2022-10-25 11:55:00,152.53,152.53,152.2,152.31,57100.0,147.3962,147.3962,147.0773,147.1836,57100.0
2022-10-25 12:00:00,152.3,152.86,152.29,152.72,3263.0,147.1739,147.7151,147.1643,147.5798,3263.0
2022-10-25 12:05:00,152.68,153.07,152.57,152.85,4311.0,147.5411,147.918,147.4348,147.7054,4311.0
2022-10-25 12:10:00,152.85,153.13,152.85,152.97,9533.0,147.7054,147.976,147.7054,147.8214,9533.0
2022-10-25 12:15:00,153.02,153.38,152.98,153.33,3461.0,147.8697,148.2176,147.831,148.1693,3461.0
2022-10-25 12:20:00,153.36,153.43,153.27,153.28,3265.0,148.1983,148.2659,148.1113,148.1209,3265.0
2022-10-25 12:25:00,153.28,153.35,152.93,153.03,4718.0,148.1209,148.1886,147.7827,147.8794,4718.0
2022-10-25 12:30:00,153.08,153.13,152.85,152.94,5851.0,147.9277,147.976,147.7054,147.7924,5851.0
2022-10-25 12:35:00,152.94,153.11,152.89,153.06,8332.0,147.7924,147.9567,147.7441,147.9083,8332.0
2022-10-25 12:40:00,153.01,153.27,153.0,153.2,5957.0,147.86,148.1113,147.8504,148.0436,5957.0
2022-10-25 12:45:00,153.17,153.17,152.94,152.99,5677.0,148.0146,148.0146,147.7924,147.8407,5677.0
2022-10-25 12:50:00,152.97,153.08,152.75,152.76,7137.0,147.8214,147.9277,147.6088,147.6184,7137.0
2022-10-25 12:55:00,152.77,152.83,152.51,152.51,4250.0,147.6281,147.6861,147.3769,147.3769,4250.0
2022-10-25 13:00:00,152.56,152.76,152.35,152.41,19908.0,147.4252,147.6184,147.2222,147.2802,19908.0
2022-10-25 13:05:00,152.42,152.68,152.35,152.6,8574.0,147.2899,147.5411,147.2222,147.4638,8574.0
2022-10-25 13:10:00,152.52,152.55,152.15,152.15,7956.0,147.3865,147.4155,147.029,147.029,7956.0
2022-10-25 13:15:00,152.19,152.31,151.88,152.31,4803.0,147.0676,147.1836,146.7681,147.1836,4803.0
2022-10-25 13:20:00,152.3,152.3,152.2,152.28,1800.0,147.1739,147.1739,147.0773,147.1546,1800.0
2022-10-25 13:25:00,152.35,152.72,152.29,152.55,4098.0,147.2222,147.5798,147.1643,147.4155,4098.0
2022-10-25 13:30:00,152.64,152.8,152.54,152.6,8582.0,147.5025,147.6571,147.4059,147.4638,8582.0
2022-10-25 13:35:00,152.59,152.76,152.54,152.54,4487.0,147.4542,147.6184,147.4059,147.4059,4487.0
2022-10-25 13:40:00,152.56,152.65,152.3,152.32,6006.0,147.4252,147.5121,147.1739,147.1933,6006.0
2022-10-25 13:45:00,152.33,152.55,152.2,152.47,6525.0,147.2029,147.4155,147.0773,147.3382,6525.0
2022-10-25 13:50:00,152.47,152.54,152.24,152.49,7898.0,147.3382,147.4059,147.1159,147.3575,7898.0
2022-10-25 13:55:00,152.52,152.65,152.38,152.57,9150.0,147.3865,147.5121,147.2512,147.4348,9150.0
2022-10-25 14:00:00,152.52,153.02,152.51,153.02,13683.0,147.3865,147.8697,147.3769,147.8697,13683.0
2022-10-25 14:05:00,153.02,153.44,153.02,153.31,6596.0,147.8697,148.2756,147.8697,148.1499,6596.0
2022-10-25 14:10:00,153.32,153.5,153.32,153.34,4644.0,148.1596,148.3335,148.1596,148.1789,4644.0
2022-10-25 14:15:00,153.31,153.45,153.26,153.41,2451.0,148.1499,148.2852,148.1016,148.2466,2451.0
2022-10-25 14:20:00,153.4,153.42,153.21,153.34,5217.0,148.2369,148.2562,148.0533,148.1789,5217.0
2022-10-25 14:25:00,153.3,153.4,153.24,153.29,3048.0,148.1403,148.2369,148.0823,148.1306,3048.0
2022-10-25 14:30:00,153.29,153.46,153.25,153.43,4711.0,148.1306,148.2949,148.092,148.2659,4711.0
2022-10-25 14:35:00,153.43,153.46,153.3,153.43,5976.0,148.2659,148.2949,148.1403,148.2659,5976.0
2022-10-25 14:40:00,153.43,153.56,153.25,153.33,5573.0,148.2659,148.3915,148.092,148.1693,5573.0
2022-10-25 14:45:00,153.34,153.35,153.04,153.15,4463.0,148.1789,148.1886,147.889,147.9953,4463.0
2022-10-25 14:50:00,153.18,153.35,153.17,153.35,4630.0,148.0243,148.1886,148.0146,148.1886,4630.0
2022-10-25 14:55:00,153.4,153.4,153.2,153.22,4783.0,148.2369,148.2369,148.0436,148.063,4783.0
2022-10-25 15:00:00,153.22,153.57,153.22,153.57,5792.0,148.063,148.4012,148.063,148.4012,5792.0
2022-10-25 15:05:00,153.61,153.86,153.6,153.81,8765.0,148.4398,148.6814,148.4302,148.6331,8765.0
2022-10-25 15:10:00,153.81,153.94,153.73,153.81,10286.0,148.6331,148.7587,148.5558,148.6331,10286.0
2022-10-25 15:15:00,153.8,153.8,153.67,153.67,5762.0,148.6234,148.6234,148.4978,148.4978,5762.0
2022-10-25 15:20:00,153.71,153.74,153.64,153.72,8549.0,148.5365,148.5655,148.4688,148.5461,8549.0
2022-10-25 15:25:00,153.76,154.08,153.73,154.08,9680.0,148.5848,148.894,148.5558,148.894,9680.0
2022-10-25 15:30:00,154.09,154.4,154.09,154.25,8119.0,148.9037,149.2032,148.9037,149.0583,8119.0
2022-10-25 15:35:00,154.25,154.38,154.07,154.37,9174.0,149.0583,149.1839,148.8844,149.1743,9174.0
2022-10-25 15:40:00,154.37,154.62,154.28,154.55,14196.0,149.1743,149.4158,149.0873,149.3482,14196.0
2022-10-25 15:45:00,154.58,154.65,154.25,154.28,23251.0,149.3772,149.4448,149.0583,149.0873,23251.0
2022-10-25 15:50:00,154.28,154.52,154.24,154.39,48531.0,149.0873,149.3192,149.0486,149.1936,48531.0
2022-10-25 15:55:00,154.41,154.43,153.74,153.96,189592.0,149.2129,149.2322,148.5655,148.7781,189592.0
2022-10-26 09:30:00,154.57,154.57,153.11,153.37,18357.0,149.3675,149.3675,147.9567,148.2079,18357.0
2022-10-26 09:35:00,153.86,154.49,153.43,153.87,5750.0,148.6814,149.2902,148.2659,148.6911,5750.0
2022-10-26 09:40:00,153.85,153.85,153.02,153.02,2928.0,148.6718,148.6718,147.8697,147.8697,2928.0
2022-10-26 09:45:00,153.11,153.54,152.72,153.0,10898.0,147.9567,148.3722,147.5798,147.8504,10898.0
2022-10-26 09:50:00,153.0,153.33,152.42,152.55,8327.0,147.8504,148.1693,147.2899,147.4155,8327.0
2022-10-26 09:55:00,152.74,153.12,152.33,152.57,14628.0,147.5991,147.9663,147.2029,147.4348,14628.0
2022-10-26 10:00:00,152.57,154.6,152.57,154.3,26567.0,147.4348,149.3965,147.4348,149.1066,26567.0
2022-10-26 10:05:00,154.42,155.31,154.3,155.11,37155.0,149.2226,150.0826,149.1066,149.8894,37155.0
2022-10-26 10:10:00,155.14,155.19,154.25,154.59,5818.0,149.9183,149.9667,149.0583,149.3869,5818.0
2022-10-26 10:15:00,154.61,155.12,154.42,154.71,6237.0,149.4062,149.899,149.2226,149.5028,6237.0
2022-10-26 10:20:00,155.07,155.07,154.55,154.66,5522.0,149.8507,149.8507,149.3482,149.4545,5522.0
2022-10-26 10:25:00,154.58,155.4,154.58,155.29,2548.0,149.3772,150.1696,149.3772,150.0633,2548.0
2022-10-26 10:30:00,155.06,155.34,155.03,155.34,4710.0,149.841,150.1116,149.812,150.1116,4710.0
2022-10-26 10:35:00,155.46,155.51,155.22,155.34,4795.0,150.2276,150.2759,149.9956,150.1116,4795.0
2022-10-26 10:40:00,155.45,155.71,155.33,155.7,7062.0,150.2179,150.4692,150.1019,150.4595,7062.0
2022-10-26 10:45:00,155.54,155.81,155.3,155.63,3569.0,150.3049,150.5658,150.073,150.3918,3569.0
2022-10-26 10:50:00,155.63,155.72,155.24,155.26,7445.0,150.3918,150.4788,150.015,150.0343,7445.0
2022-10-26 10:55:00,155.24,155.33,154.77,154.9,12923.0,150.015,150.1019,149.5608,149.6864,12923.0
2022-10-26 11:00:00,154.83,156.16,154.83,156.12,4748.0,149.6188,150.904,149.6188,150.8654,4748.0
2022-10-26 11:05:00,156.03,156.55,156.03,156.55,5051.0,150.7784,151.2809,150.7784,151.2809,5051.0
2022-10-26 11:10:00,156.53,156.91,156.36,156.83,4543.0,151.2616,151.6288,151.0973,151.5515,4543.0
2022-10-26 11:15:00,156.63,156.91,156.47,156.91,3666.0,151.3582,151.6288,151.2036,151.6288,3666.0
2022-10-26 11:20:00,156.84,156.92,156.65,156.92,3240.0,151.5611,151.6384,151.3775,151.6384,3240.0
2022-10-26 11:25:00,156.7,156.77,156.49,156.59,5625.0,151.4258,151.4935,151.2229,151.3195,5625.0
2022-10-26 11:30:00,156.65,157.07,156.64,157.07,1806.0,151.3775,151.7834,151.3679,151.7834,1806.0
2022-10-26 11:35:00,157.03,157.04,156.79,156.92,2443.0,151.7447,151.7544,151.5128,151.6384,2443.0
2022-10-26 11:40:00,156.96,157.01,156.94,157.01,1620.0,151.6771,151.7254,151.6578,151.7254,1620.0
2022-10-26 11:45:00,156.99,157.08,156.87,157.08,2143.0,151.7061,151.793,151.5901,151.793,2143.0
2022-10-26 11:50:00,156.98,157.07,156.67,156.69,3401.0,151.6964,151.7834,151.3968,151.4162,3401.0
2022-10-26 11:55:00,156.64,156.71,156.03,156.03,6519.0,151.3679,151.4355,150.7784,150.7784,6519.0
2022-10-26 12:00:00,156.09,156.66,156.09,156.58,2928.0,150.8364,151.3872,150.8364,151.3099,2928.0
2022-10-26 12:05:00,156.47,156.47,155.91,156.08,5735.0,151.2036,151.2036,150.6624,150.8267,5735.0
2022-10-26 12:10:00,156.07,156.11,155.87,155.9,5001.0,150.817,150.8557,150.6238,150.6528,5001.0
2022-10-26 12:15:00,155.87,156.13,155.67,156.01,5459.0,150.6238,150.875,150.4305,150.7591,5459.0
2022-10-26 12:20:00,155.93,156.06,155.76,156.06,4431.0,150.6818,150.8074,150.5175,150.8074,4431.0
2022-10-26 12:25:00,155.83,155.87,155.6,155.75,2440.0,150.5851,150.6238,150.3629,150.5078,2440.0
2022-10-26 12:30:00,155.64,155.72,155.52,155.58,4144.0,150.4015,150.4788,150.2856,150.3435,4144.0
2022-10-26 12:35:00,155.5,155.66,155.39,155.5,23144.0,150.2662,150.4208,150.1599,150.2662,23144.0
2022-10-26 12:40:00,155.61,155.65,155.42,155.54,7111.0,150.3725,150.4112,150.1889,150.3049,7111.0
2022-10-26 12:45:00,155.55,155.55,155.28,155.3,2432.0,150.3145,150.3145,150.0536,150.073,2432.0
2022-10-26 12:50:00,155.36,155.6,155.34,155.41,3708.0,150.1309,150.3629,150.1116,150.1793,3708.0
2022-10-26 12:55:00,155.36,155.56,154.93,155.09,8620.0,150.1309,150.3242,149.7154,149.87,8620.0
2022-10-26 13:00:00,155.01,155.19,154.88,155.07,9214.0,149.7927,149.9667,149.6671,149.8507,9214.0
2022-10-26 13:05:00,154.96,155.16,154.9,155.13,4600.0,149.7444,149.9377,149.6864,149.9087,4600.0
2022-10-26 13:10:00,155.2,155.26,154.94,154.99,5451.0,149.9763,150.0343,149.7251,149.7734,5451.0
2022-10-26 13:15:00,154.98,155.24,154.88,155.09,8133.0,149.7637,150.015,149.6671,149.87,8133.0
2022-10-26 13:20:00,155.12,155.4,155.03,155.36,4509.0,149.899,150.1696,149.812,150.1309,4509.0
2022-10-26 13:25:00,155.31,155.32,155.02,155.26,3338.0,150.0826,150.0923,149.8024,150.0343,3338.0
2022-10-26 13:30:00,155.24,155.24,154.83,154.94,5789.0,150.015,150.015,149.6188,149.7251,5789.0
2022-10-26 13:35:00,154.8,155.24,154.8,155.16,2053.0,149.5898,150.015,149.5898,149.9377,2053.0
2022-10-26 13:40:00,155.22,155.22,154.86,154.9,3545.0,149.9956,149.9956,149.6478,149.6864,3545.0
2022-10-26 13:45:00,154.85,154.99,154.81,154.88,4023.0,149.6381,149.7734,149.5994,149.6671,4023.0
2022-10-26 13:50:00,154.96,155.04,154.74,154.89,7963.0,149.7444,149.8217,149.5318,149.6768,7963.0
2022-10-26 13:55:00,154.89,155.03,154.81,154.92,16795.0,149.6768,149.812,149.5994,149.7057,16795.0
2022-10-26 14:00:00,154.88,155.07,154.88,155.05,8424.0,149.6671,149.8507,149.6671,149.8314,8424.0
2022-10-26 14:05:00,155.01,155.16,154.92,155.02,8187.0,149.7927,149.9377,149.7057,149.8024,8187.0
2022-10-26 14:10:00,155.03,155.1,154.92,154.97,4278.0,149.812,149.8797,149.7057,149.7541,4278.0
2022-10-26 14:15:00,154.91,154.94,154.72,154.91,14004.0,149.6961,149.7251,149.5125,149.6961,14004.0
2022-10-26 14:20:00,154.79,154.87,154.63,154.69,1400.0,149.5801,149.6574,149.4255,149.4835,1400.0
2022-10-26 14:25:00,154.8,154.8,154.5,154.56,2780.0,149.5898,149.5898,149.2999,149.3579,2780.0
2022-10-26 14:30:00,154.54,154.62,154.41,154.49,1700.0,149.3385,149.4158,149.2129,149.2902,1700.0
2022-10-26 14:35:00,154.5,154.83,154.49,154.81,1810.0,149.2999,149.6188,149.2902,149.5994,1810.0
2022-10-26 14:40:00,154.78,154.78,154.39,154.44,2901.0,149.5705,149.5705,149.1936,149.2419,2901.0
2022-10-26 14:45:00,154.41,154.55,154.34,154.5,2376.0,149.2129,149.3482,149.1453,149.2999,2376.0
2022-10-26 14:50:00,154.54,154.55,154.34,154.45,3598.0,149.3385,149.3482,149.1453,149.2516,3598.0
2022-10-26 14:55:00,154.32,154.51,154.27,154.37,4801.0,149.1259,149.3095,149.0776,149.1743,4801.0
2022-10-26 15:00:00,154.33,154.35,153.97,154.01,2733.0,149.1356,149.1549,148.7877,148.8264,2733.0
2022-10-26 15:05:00,154.0,154.29,154.0,154.19,8312.0,148.8167,149.0969,148.8167,149.0003,8312.0
2022-10-26 15:10:00,154.22,154.48,154.09,154.48,2934.0,149.0293,149.2806,148.9037,149.2806,2934.0
2022-10-26 15:15:00,154.49,154.74,154.46,154.59,3710.0,149.2902,149.5318,149.2612,149.3869,3710.0
2022-10-26 15:20:00,154.58,154.58,154.26,154.35,2916.0,149.3772,149.3772,149.068,149.1549,2916.0
2022-10-26 15:25:00,154.3,154.47,154.12,154.47,5312.0,149.1066,149.2709,148.9327,149.2709,5312.0
2022-10-26 15:30:00,154.46,154.58,154.31,154.37,6902.0,149.2612,149.3772,149.1163,149.1743,6902.0
2022-10-26 15:35:00,154.34,154.42,154.21,154.34,7938.0,149.1453,149.2226,149.0196,149.1453,7938.0
2022-10-26 15:40:00,154.4,154.63,154.38,154.56,7801.0,149.2032,149.4255,149.1839,149.3579,7801.0
2022-10-26 15:45:00,154.55,154.83,154.55,154.83,12718.0,149.3482,149.6188,149.3482,149.6188,12718.0
2022-10-26 15:50:00,154.72,154.84,154.38,154.41,34524.0,149.5125,149.6284,149.1839,149.2129,34524.0
2022-10-26 15:55:00,154.39,154.55,154.0,154.2,91995.0,149.1936,149.3482,148.8167,149.01,91995.0
2022-10-27 09:30:00,155.87,156.74,155.64,156.42,11277.0,150.6238,151.4645,150.4015,151.1553,11277.0
2022-10-27 09:35:00,156.62,156.91,156.02,156.75,7979.0,151.3485,151.6288,150.7687,151.4742,7979.0
2022-10-27 09:40:00,157.03,157.23,156.61,156.85,15791.0,151.7447,151.938,151.3389,151.5708,15791.0
2022-10-27 09:45:00,156.63,156.85,156.16,156.7,13730.0,151.3582,151.5708,150.904,151.4258,13730.0
2022-10-27 09:50:00,156.7,156.96,156.07,156.12,11253.0,151.4258,151.6771,150.817,150.8654,11253.0
2022-10-27 09:55:00,156.12,156.62,155.83,156.55,6547.0,150.8654,151.3485,150.5851,151.2809,6547.0
2022-10-27 10:00:00,156.4,157.4,156.34,157.4,10714.0,151.1359,152.1023,151.078,152.1023,10714.0
2022-10-27 10:05:00,157.29,157.82,157.07,157.08,13049.0,151.996,152.5081,151.7834,151.793,13049.0
2022-10-27 10:10:00,157.16,158.27,157.01,157.84,9472.0,151.8704,152.943,151.7254,152.5275,9472.0
2022-10-27 10:15:00,157.84,158.21,157.65,158.16,7312.0,152.5275,152.885,152.3439,152.8367,7312.0
2022-10-27 10:20:00,158.27,158.61,157.89,157.95,8225.0,152.943,153.2715,152.5758,152.6338,8225.0
2022-10-27 10:25:00,158.04,158.23,157.89,158.11,8325.0,152.7207,152.9043,152.5758,152.7884,8325.0
2022-10-27 10:30:00,158.05,158.43,157.8,158.31,9738.0,152.7304,153.0976,152.4888,152.9816,9738.0
2022-10-27 10:35:00,158.31,158.32,157.35,157.43,6878.0,152.9816,152.9913,152.054,152.1313,6878.0
2022-10-27 10:40:00,157.46,157.5,157.08,157.23,6550.0,152.1603,152.1989,151.793,151.938,6550.0
2022-10-27 10:45:00,157.32,157.68,157.15,157.56,6682.0,152.025,152.3728,151.8607,152.2569,6682.0
2022-10-27 10:50:00,157.67,158.1,157.6,158.0,10407.0,152.3632,152.7787,152.2955,152.6821,10407.0
2022-10-27 10:55:00,157.99,157.99,157.17,157.17,10721.0,152.6724,152.6724,151.88,151.88,10721.0
2022-10-27 11:00:00,157.09,157.99,157.09,157.54,7597.0,151.8027,152.6724,151.8027,152.2376,7597.0
2022-10-27 11:05:00,157.63,157.82,157.33,157.74,6164.0,152.3245,152.5081,152.0346,152.4308,6164.0
2022-10-27 11:10:00,157.67,158.49,157.67,158.25,18288.0,152.3632,153.1556,152.3632,152.9237,18288.0
2022-10-27 11:15:00,158.22,158.4,157.66,157.66,11200.0,152.8947,153.0686,152.3535,152.3535,11200.0
2022-10-27 11:20:00,157.66,157.66,157.32,157.59,9761.0,152.3535,152.3535,152.025,152.2859,9761.0
2022-10-27 11:25:00,157.5,157.69,157.36,157.63,6577.0,152.1989,152.3825,152.0636,152.3245,6577.0
2022-10-27 11:30:00,157.61,157.65,157.31,157.48,3830.0,152.3052,152.3439,152.0153,152.1796,3830.0
2022-10-27 11:35:00,157.54,157.76,156.89,157.13,5959.0,152.2376,152.4502,151.6094,151.8414,5959.0
2022-10-27 11:40:00,157.13,157.31,156.76,156.96,2920.0,151.8414,152.0153,151.4838,151.6771,2920.0
2022-10-27 11:45:00,156.88,157.09,156.68,156.93,3911.0,151.5998,151.8027,151.4065,151.6481,3911.0
2022-10-27 11:50:00,156.8,156.95,156.52,156.95,2686.0,151.5225,151.6674,151.2519,151.6674,2686.0
2022-10-27 11:55:00,156.88,157.07,156.76,157.01,4761.0,151.5998,151.7834,151.4838,151.7254,4761.0
2022-10-27 12:00:00,156.97,157.23,156.9,157.19,19696.0,151.6867,151.938,151.6191,151.8993,19696.0
2022-10-27 12:05:00,157.07,157.31,156.94,156.99,7353.0,151.7834,152.0153,151.6578,151.7061,7353.0
2022-10-27 12:10:00,156.9,157.14,156.78,157.14,3720.0,151.6191,151.851,151.5031,151.851,3720.0
2022-10-27 12:15:00,157.07,157.14,156.89,156.89,3431.0,151.7834,151.851,151.6094,151.6094,3431.0
2022-10-27 12:20:00,156.85,157.03,156.76,157.0,4626.0,151.5708,151.7447,151.4838,151.7157,4626.0
2022-10-27 12:25:00,156.91,156.98,156.49,156.49,2503.0,151.6288,151.6964,151.2229,151.2229,2503.0
2022-10-27 12:30:00,156.59,156.88,156.59,156.88,1100.0,151.3195,151.5998,151.3195,151.5998,1100.0
2022-10-27 12:35:00,156.79,156.96,156.7,156.71,5519.0,151.5128,151.6771,151.4258,151.4355,5519.0
2022-10-27 12:40:00,156.56,156.77,156.48,156.77,8847.0,151.2905,151.4935,151.2132,151.4935,8847.0
2022-10-27 12:45:00,156.74,157.02,156.68,156.91,2653.0,151.4645,151.7351,151.4065,151.6288,2653.0
2022-10-27 12:50:00,156.85,156.98,156.78,156.98,2482.0,151.5708,151.6964,151.5031,151.6964,2482.0
2022-10-27 12:55:00,156.85,157.06,156.79,157.04,5158.0,151.5708,151.7737,151.5128,151.7544,5158.0
2022-10-27 13:00:00,157.09,157.1,156.77,156.97,5655.0,151.8027,151.8124,151.4935,151.6867,5655.0
2022-10-27 13:05:00,156.98,157.23,156.95,157.2,3955.0,151.6964,151.938,151.6674,151.909,3955.0
2022-10-27 13:10:00,157.19,157.22,156.82,156.87,6970.0,151.8993,151.9283,151.5418,151.5901,6970.0
2022-10-27 13:15:00,156.93,157.04,156.84,157.03,7365.0,151.6481,151.7544,151.5611,151.7447,7365.0
2022-10-27 13:20:00,157.03,157.13,156.9,156.91,7670.0,151.7447,151.8414,151.6191,151.6288,7670.0
2022-10-27 13:25:00,156.94,156.97,156.52,156.64,3726.0,151.6578,151.6867,151.2519,151.3679,3726.0
2022-10-27 13:30:00,156.68,156.68,156.35,156.39,1300.0,151.4065,151.4065,151.0876,151.1263,1300.0
2022-10-27 13:35:00,156.29,156.88,156.29,156.74,4786.0,151.0296,151.5998,151.0296,151.4645,4786.0
2022-10-27 13:40:00,156.75,156.81,156.43,156.73,15751.0,151.4742,151.5321,151.1649,151.4548,15751.0
2022-10-27 13:45:00,156.75,156.78,156.6,156.69,3309.0,151.4742,151.5031,151.3292,151.4162,3309.0
2022-10-27 13:50:00,156.66,156.66,156.38,156.52,1482.0,151.3872,151.3872,151.1166,151.2519,1482.0
2022-10-27 13:55:00,156.45,156.56,156.29,156.36,2981.0,151.1842,151.2905,151.0296,151.0973,2981.0
2022-10-27 14:00:00,156.41,156.48,156.28,156.48,8635.0,151.1456,151.2132,151.02,151.2132,8635.0
2022-10-27 14:05:00,156.49,156.49,156.13,156.13,4252.0,151.2229,151.2229,150.875,150.875,4252.0
2022-10-27 14:10:00,156.21,156.33,156.15,156.33,2991.0,150.9523,151.0683,150.8943,151.0683,2991.0
2022-10-27 14:15:00,156.35,156.44,156.21,156.32,1231.0,151.0876,151.1746,150.9523,151.0586,1231.0
2022-10-27 14:20:00,156.31,156.37,156.17,156.37,4332.0,151.049,151.1069,150.9137,151.1069,4332.0
2022-10-27 14:25:00,156.31,156.31,156.14,156.14,2300.0,151.049,151.049,150.8847,150.8847,2300.0
2022-10-27 14:30:00,156.14,156.41,156.1,156.38,3908.0,150.8847,151.1456,150.846,151.1166,3908.0
2022-10-27 14:35:00,156.43,156.47,156.35,156.46,3998.0,151.1649,151.2036,151.0876,151.1939,3998.0
2022-10-27 14:40:00,156.4,156.54,156.35,156.36,2900.0,151.1359,151.2712,151.0876,151.0973,2900.0
2022-10-27 14:45:00,156.43,156.6,156.4,156.44,2836.0,151.1649,151.3292,151.1359,151.1746,2836.0
2022-10-27 14:50:00,156.4,156.53,156.39,156.45,2647.0,151.1359,151.2616,151.1263,151.1842,2647.0
2022-10-27 14:55:00,156.38,156.4,156.11,156.18,4876.0,151.1166,151.1359,150.8557,150.9233,4876.0
2022-10-27 15:00:00,156.27,156.5,156.24,156.24,4230.0,151.0103,151.2326,150.9813,150.9813,4230.0
2022-10-27 15:05:00,156.24,156.38,155.97,156.0,4592.0,150.9813,151.1166,150.7204,150.7494,4592.0
2022-10-27 15:10:00,156.04,156.38,156.02,156.36,4397.0,150.788,151.1166,150.7687,151.0973,4397.0
2022-10-27 15:15:00,156.36,156.44,156.17,156.23,6437.0,151.0973,151.1746,150.9137,150.9717,6437.0
2022-10-27 15:20:00,156.19,156.43,156.19,156.43,6635.0,150.933,151.1649,150.933,151.1649,6635.0
2022-10-27 15:25:00,156.41,156.59,156.22,156.53,6922.0,151.1456,151.3195,150.962,151.2616,6922.0
2022-10-27 15:30:00,156.52,156.99,156.37,156.97,11250.0,151.2519,151.7061,151.1069,151.6867,11250.0
2022-10-27 15:35:00,156.99,157.03,156.81,156.9,12208.0,151.7061,151.7447,151.5321,151.6191,12208.0
2022-10-27 15:40:00,156.86,157.08,156.85,156.97,12146.0,151.5804,151.793,151.5708,151.6867,12146.0
2022-10-27 15:45:00,156.93,156.94,156.59,156.84,19772.0,151.6481,151.6578,151.3195,151.5611,19772.0
2022-10-27 15:50:00,156.85,156.94,156.23,156.3,72287.0,151.5708,151.6578,150.9717,151.0393,72287.0
2022-10-27 15:55:00,156.23,156.56,155.97,156.56,103910.0,150.9717,151.2905,150.7204,151.2905,103910.0
2022-10-28 09:30:00,156.5,156.73,155.22,156.48,9885.0,151.2326,151.4548,149.9956,151.2132,9885.0
2022-10-28 09:35:00,156.37,156.54,155.99,156.3,2239.0,151.1069,151.2712,150.7397,151.0393,2239.0
2022-10-28 09:40:00,156.26,157.03,156.26,156.73,4555.0,151.0006,151.7447,151.0006,151.4548,4555.0
2022-10-28 09:45:00,156.67,156.97,155.97,156.62,11690.0,151.3968,151.6867,150.7204,151.3485,11690.0
2022-10-28 09:50:00,156.53,157.2,156.52,156.74,3986.0,151.2616,151.909,151.2519,151.4645,3986.0
2022-10-28 09:55:00,156.7,157.58,156.67,157.57,6794.0,151.4258,152.2762,151.3968,152.2666,6794.0
2022-10-28 10:00:00,157.63,157.86,156.0,156.34,13535.0,152.3245,152.5468,150.7494,151.078,13535.0
2022-10-28 10:05:00,156.7,156.7,155.88,156.08,3352.0,151.4258,151.4258,150.6334,150.8267,3352.0
2022-10-28 10:10:00,156.13,156.26,155.53,156.21,7671.0,150.875,151.0006,150.2952,150.9523,7671.0
2022-10-28 10:15:00,156.49,156.67,156.31,156.53,3100.0,151.2229,151.3968,151.049,151.2616,3100.0
2022-10-28 10:20:00,156.6,156.85,156.46,156.77,14516.0,151.3292,151.5708,151.1939,151.4935,14516.0
2022-10-28 10:25:00,156.86,157.22,156.8,156.95,2800.0,151.5804,151.9283,151.5225,151.6674,2800.0
2022-10-28 10:30:00,157.08,157.26,156.93,157.01,2602.0,151.793,151.967,151.6481,151.7254,2602.0
2022-10-28 10:35:00,157.03,157.42,156.96,157.36,2846.0,151.7447,152.1216,151.6771,152.0636,2846.0
2022-10-28 10:40:00,157.38,157.38,157.02,157.04,4107.0,152.0829,152.0829,151.7351,151.7544,4107.0
2022-10-28 10:45:00,157.08,157.92,157.07,157.64,4779.0,151.793,152.6048,151.7834,152.3342,4779.0
2022-10-28 10:50:00,157.77,157.84,157.43,157.61,4853.0,152.4598,152.5275,152.1313,152.3052,4853.0
2022-10-28 10:55:00,157.59,157.7,157.52,157.57,2670.0,152.2859,152.3922,152.2182,152.2666,2670.0
2022-10-28 11:00:00,157.66,157.88,157.6,157.67,5043.0,152.3535,152.5661,152.2955,152.3632,5043.0
2022-10-28 11:05:00,157.61,157.75,157.48,157.7,5750.0,152.3052,152.4405,152.1796,152.3922,5750.0
2022-10-28 11:10:00,157.75,158.0,157.75,157.76,1600.0,152.4405,152.6821,152.4405,152.4502,1600.0
2022-10-28 11:15:00,157.54,157.79,157.36,157.79,5333.0,152.2376,152.4791,152.0636,152.4791,5333.0
2022-10-28 11:20:00,157.8,157.8,157.48,157.48,3889.0,152.4888,152.4888,152.1796,152.1796,3889.0
2022-10-28 11:25:00,157.61,158.07,157.61,158.07,6868.0,152.3052,152.7497,152.3052,152.7497,6868.0
2022-10-28 11:30:00,158.02,158.23,158.02,158.1,4973.0,152.7014,152.9043,152.7014,152.7787,4973.0
2022-10-28 11:35:00,158.0,158.19,157.74,158.19,4446.0,152.6821,152.8657,152.4308,152.8657,4446.0
2022-10-28 11:40:00,158.31,158.57,158.3,158.42,1676.0,152.9816,153.2329,152.972,153.0879,1676.0
2022-10-28 11:45:00,158.37,158.53,158.25,158.39,2434.0,153.0396,153.1942,152.9237,153.059,2434.0
2022-10-28 11:50:00,158.35,158.72,158.35,158.42,1900.0,153.0203,153.3778,153.0203,153.0879,1900.0
2022-10-28 11:55:00,158.44,158.44,158.36,158.36,400.0,153.1073,153.1073,153.03,153.03,400.0
2022-10-28 12:00:00,158.36,158.66,158.21,158.39,3379.0,153.03,153.3199,152.885,153.059,3379.0
2022-10-28 12:05:00,158.33,158.36,158.11,158.27,5286.0,153.001,153.03,152.7884,152.943,5286.0
2022-10-28 12:10:00,158.31,158.68,158.22,158.68,3345.0,152.9816,153.3392,152.8947,153.3392,3345.0
2022-10-28 12:15:00,158.74,159.0,158.74,158.93,6483.0,153.3972,153.6484,153.3972,153.5808,6483.0
2022-10-28 12:20:00,158.92,159.08,158.56,158.93,16187.0,153.5711,153.7257,153.2232,153.5808,16187.0
2022-10-28 12:25:00,158.93,159.07,158.85,158.99,2346.0,153.5808,153.7161,153.5035,153.6388,2346.0
2022-10-28 12:30:00,158.94,159.21,158.94,159.18,2900.0,153.5904,153.8514,153.5904,153.8224,2900.0
2022-10-28 12:35:00,159.25,159.34,158.97,158.97,1796.0,153.89,153.977,153.6194,153.6194,1796.0
2022-10-28 12:40:00,158.97,159.07,158.88,158.91,2055.0,153.6194,153.7161,153.5325,153.5615,2055.0
2022-10-28 12:45:00,158.88,159.09,158.88,158.99,2567.0,153.5325,153.7354,153.5325,153.6388,2567.0
2022-10-28 12:50:00,159.02,159.17,158.89,158.89,1311.0,153.6677,153.8127,153.5421,153.5421,1311.0
2022-10-28 12:55:00,158.89,159.08,158.89,158.95,1658.0,153.5421,153.7257,153.5421,153.6001,1658.0
2022-10-28 13:00:00,159.03,159.13,159.01,159.06,1300.0,153.6774,153.774,153.6581,153.7064,1300.0
2022-10-28 13:05:00,159.11,159.24,159.05,159.14,1617.0,153.7547,153.8803,153.6967,153.7837,1617.0
2022-10-28 13:10:00,159.22,159.56,159.14,159.56,7930.0,153.861,154.1896,153.7837,154.1896,7930.0
2022-10-28 13:15:00,159.51,159.61,159.44,159.45,3878.0,154.1413,154.2379,154.0736,154.0833,3878.0
2022-10-28 13:20:00,159.44,159.5,159.38,159.5,832.0,154.0736,154.1316,154.0156,154.1316,832.0
2022-10-28 13:25:00,159.42,159.52,159.35,159.52,3817.0,154.0543,154.1509,153.9866,154.1509,3817.0
2022-10-28 13:30:00,159.47,159.66,159.39,159.66,3525.0,154.1026,154.2862,154.0253,154.2862,3525.0
2022-10-28 13:35:00,159.68,159.81,159.5,159.75,4838.0,154.3055,154.4312,154.1316,154.3732,4838.0
2022-10-28 13:40:00,159.81,159.81,159.67,159.7,5759.0,154.4312,154.4312,154.2959,154.3249,5759.0
2022-10-28 13:45:00,159.72,159.84,159.71,159.78,1659.0,154.3442,154.4601,154.3345,154.4022,1659.0
2022-10-28 13:50:00,159.84,160.24,159.77,160.09,12599.0,154.4601,154.8467,154.3925,154.7017,12599.0
2022-10-28 13:55:00,160.1,160.22,160.0,160.02,9073.0,154.7114,154.8274,154.6148,154.6341,9073.0
2022-10-28 14:00:00,160.03,160.17,159.94,159.99,3112.0,154.6438,154.779,154.5568,154.6051,3112.0
2022-10-28 14:05:00,160.02,160.22,159.94,159.94,4600.0,154.6341,154.8274,154.5568,154.5568,4600.0
2022-10-28 14:10:00,159.95,160.02,159.86,160.02,547.0,154.5664,154.6341,154.4795,154.6341,547.0
2022-10-28 14:15:00,160.0,160.04,159.87,159.97,2085.0,154.6148,154.6534,154.4891,154.5858,2085.0
2022-10-28 14:20:00,159.97,160.04,159.89,159.95,3195.0,154.5858,154.6534,154.5085,154.5664,3195.0
2022-10-28 14:25:00,159.92,159.92,159.74,159.77,3118.0,154.5375,154.5375,154.3635,154.3925,3118.0
2022-10-28 14:30:00,159.72,159.91,159.71,159.91,2518.0,154.3442,154.5278,154.3345,154.5278,2518.0
2022-10-28 14:35:00,159.97,160.15,159.96,160.15,2776.0,154.5858,154.7597,154.5761,154.7597,2776.0
2022-10-28 14:40:00,160.07,160.56,160.04,160.56,6291.0,154.6824,155.1559,154.6534,155.1559,6291.0
2022-10-28 14:45:00,160.56,160.91,160.56,160.88,5884.0,155.1559,155.4941,155.1559,155.4651,5884.0
2022-10-28 14:50:00,160.89,161.02,160.58,160.58,5466.0,155.4748,155.6004,155.1752,155.1752,5466.0
2022-10-28 14:55:00,160.59,160.78,160.56,160.69,4332.0,155.1849,155.3685,155.1559,155.2815,4332.0
2022-10-28 15:00:00,160.6,161.03,160.59,160.79,4960.0,155.1946,155.6101,155.1849,155.3782,4960.0
2022-10-28 15:05:00,160.85,161.01,160.71,160.99,3720.0,155.4362,155.5908,155.3009,155.5714,3720.0
2022-10-28 15:10:00,161.05,161.17,161.01,161.05,3906.0,155.6294,155.7454,155.5908,155.6294,3906.0
2022-10-28 15:15:00,161.05,161.13,160.88,161.07,7700.0,155.6294,155.7067,155.4651,155.6488,7700.0
2022-10-28 15:20:00,161.11,161.28,161.0,161.2,6069.0,155.6874,155.8517,155.5811,155.7744,6069.0
2022-10-28 15:25:00,161.26,161.53,161.15,161.45,11935.0,155.8324,156.0933,155.7261,156.016,11935.0
2022-10-28 15:30:00,161.44,161.51,161.28,161.51,12707.0,156.0063,156.0739,155.8517,156.0739,12707.0
2022-10-28 15:35:00,161.51,161.65,161.3,161.61,25928.0,156.0739,156.2092,155.871,156.1706,25928.0
2022-10-28 15:40:00,161.58,161.84,161.44,161.76,16604.0,156.1416,156.3928,156.0063,156.3155,16604.0
2022-10-28 15:45:00,161.67,161.87,161.61,161.74,28270.0,156.2286,156.4218,156.1706,156.2962,28270.0
2022-10-28 15:50:00,161.68,161.81,161.55,161.64,36265.0,156.2382,156.3638,156.1126,156.1996,36265.0
2022-10-28 15:55:00,161.71,161.74,160.84,160.98,167161.0,156.2672,156.2962,155.4265,155.5618,167161.0
2022-10-31 09:30:00,159.61,160.85,159.61,160.17,10804.0,154.2379,155.4362,154.2379,154.779,10804.0
2022-10-31 09:35:00,160.37,160.59,160.11,160.48,2550.0,154.9723,155.1849,154.7211,155.0786,2550.0
2022-10-31 09:40:00,160.46,160.92,160.2,160.32,7675.0,155.0593,155.5038,154.808,154.924,7675.0
2022-10-31 09:45:00,160.25,160.34,159.69,159.7,2100.0,154.8563,154.9433,154.3152,154.3249,2100.0
2022-10-31 09:50:00,159.68,160.41,159.43,160.4,9189.0,154.3055,155.011,154.0639,155.0013,9189.0
2022-10-31 09:55:00,160.38,160.57,160.01,160.36,8433.0,154.982,155.1656,154.6244,154.9626,8433.0
2022-10-31 10:00:00,160.22,160.65,160.11,160.21,7202.0,154.8274,155.2429,154.7211,154.8177,7202.0
2022-10-31 10:05:00,160.4,160.4,159.64,160.07,6461.0,155.0013,155.0013,154.2669,154.6824,6461.0
2022-10-31 10:10:00,160.06,160.41,159.66,160.41,5679.0,154.6727,155.011,154.2862,155.011,5679.0
2022-10-31 10:15:00,160.43,160.86,160.43,160.58,2691.0,155.0303,155.4458,155.0303,155.1752,2691.0
2022-10-31 10:20:00,160.62,160.74,160.3,160.3,4532.0,155.2139,155.3299,154.9047,154.9047,4532.0
2022-10-31 10:25:00,160.32,160.41,160.17,160.38,3086.0,154.924,155.011,154.779,154.982,3086.0
2022-10-31 10:30:00,160.32,160.38,159.98,160.16,2760.0,154.924,154.982,154.5954,154.7694,2760.0
2022-10-31 10:35:00,160.0,160.25,160.0,160.25,3188.0,154.6148,154.8563,154.6148,154.8563,3188.0
2022-10-31 10:40:00,160.12,160.48,160.04,160.46,14130.0,154.7307,155.0786,154.6534,155.0593,14130.0
2022-10-31 10:45:00,160.4,160.66,160.01,160.01,6042.0,155.0013,155.2525,154.6244,154.6244,6042.0
2022-10-31 10:50:00,160.02,160.34,159.89,160.2,3124.0,154.6341,154.9433,154.5085,154.808,3124.0
2022-10-31 10:55:00,160.17,160.17,159.29,159.45,12432.0,154.779,154.779,153.9287,154.0833,12432.0
2022-10-31 11:00:00,159.55,159.97,159.49,159.95,11079.0,154.1799,154.5858,154.1219,154.5664,11079.0
2022-10-31 11:05:00,159.84,160.38,159.82,160.34,5923.0,154.4601,154.982,154.4408,154.9433,5923.0
2022-10-31 11:10:00,160.31,160.55,160.31,160.47,5035.0,154.9143,155.1463,154.9143,155.0689,5035.0
2022-10-31 11:15:00,160.41,160.53,160.17,160.47,6224.0,155.011,155.1269,154.779,155.0689,6224.0
2022-10-31 11:20:00,160.47,160.72,160.38,160.72,4284.0,155.0689,155.3105,154.982,155.3105,4284.0
2022-10-31 11:25:00,160.61,160.63,160.49,160.53,3986.0,155.2042,155.2236,155.0883,155.1269,3986.0
2022-10-31 11:30:00,160.41,160.66,160.41,160.66,3621.0,155.011,155.2525,155.011,155.2525,3621.0
2022-10-31 11:35:00,160.57,160.65,160.22,160.29,2392.0,155.1656,155.2429,154.8274,154.895,2392.0
2022-10-31 11:40:00,160.23,160.87,160.23,160.87,3088.0,154.837,155.4555,154.837,155.4555,3088.0
2022-10-31 11:45:00,160.75,160.95,160.66,160.69,4060.0,155.3395,155.5328,155.2525,155.2815,4060.0
2022-10-31 11:50:00,160.74,160.94,160.73,160.88,4934.0,155.3299,155.5231,155.3202,155.4651,4934.0
2022-10-31 11:55:00,160.91,161.08,160.27,160.6,9349.0,155.4941,155.6584,154.8757,155.1946,9349.0
2022-10-31 12:00:00,160.69,160.76,160.38,160.68,4299.0,155.2815,155.3492,154.982,155.2719,4299.0
2022-10-31 12:05:00,160.63,160.69,160.32,160.34,2628.0,155.2236,155.2815,154.924,154.9433,2628.0
2022-10-31 12:10:00,160.31,160.85,160.3,160.78,5500.0,154.9143,155.4362,154.9047,155.3685,5500.0
2022-10-31 12:15:00,160.7,160.97,160.69,160.77,12419.0,155.2912,155.5521,155.2815,155.3588,12419.0
2022-10-31 12:20:00,160.73,160.97,160.61,160.66,3570.0,155.3202,155.5521,155.2042,155.2525,3570.0
2022-10-31 12:25:00,160.74,160.74,160.45,160.47,2600.0,155.3299,155.3299,155.0496,155.0689,2600.0
2022-10-31 12:30:00,160.39,160.42,159.92,160.0,4880.0,154.9916,155.0206,154.5375,154.6148,4880.0
2022-10-31 12:35:00,160.02,160.02,159.85,159.91,2828.0,154.6341,154.6341,154.4698,154.5278,2828.0
2022-10-31 12:40:00,159.96,160.07,159.79,159.91,6379.0,154.5761,154.6824,154.4118,154.5278,6379.0
2022-10-31 12:45:00,159.94,160.14,159.88,160.14,8086.0,154.5568,154.7501,154.4988,154.7501,8086.0
2022-10-31 12:50:00,160.14,160.14,159.69,159.69,6460.0,154.7501,154.7501,154.3152,154.3152,6460.0
2022-10-31 12:55:00,159.71,160.03,159.68,160.03,7294.0,154.3345,154.6438,154.3055,154.6438,7294.0
2022-10-31 13:00:00,160.03,160.03,159.61,159.62,3761.0,154.6438,154.6438,154.2379,154.2476,3761.0
2022-10-31 13:05:00,159.52,159.82,159.46,159.78,2410.0,154.1509,154.4408,154.0929,154.4022,2410.0
2022-10-31 13:10:00,159.72,159.79,159.67,159.68,5124.0,154.3442,154.4118,154.2959,154.3055,5124.0
2022-10-31 13:15:00,159.75,160.0,159.64,159.84,9450.0,154.3732,154.6148,154.2669,154.4601,9450.0
2022-10-31 13:20:00,159.85,160.06,159.84,159.92,4064.0,154.4698,154.6727,154.4601,154.5375,4064.0
2022-10-31 13:25:00,159.89,160.25,159.83,160.25,8609.0,154.5085,154.8563,154.4505,154.8563,8609.0
2022-10-31 13:30:00,160.15,160.24,160.08,160.18,3757.0,154.7597,154.8467,154.6921,154.7887,3757.0
2022-10-31 13:35:00,160.18,160.18,160.08,160.08,2232.0,154.7887,154.7887,154.6921,154.6921,2232.0
2022-10-31 13:40:00,160.05,160.23,159.99,160.18,4895.0,154.6631,154.837,154.6051,154.7887,4895.0
2022-10-31 13:45:00,160.24,160.24,159.9,159.9,3208.0,154.8467,154.8467,154.5181,154.5181,3208.0
2022-10-31 13:50:00,159.92,159.99,159.79,159.96,6239.0,154.5375,154.6051,154.4118,154.5761,6239.0
2022-10-31 13:55:00,159.89,160.15,159.89,160.12,5251.0,154.5085,154.7597,154.5085,154.7307,5251.0
2022-10-31 14:00:00,160.18,160.31,160.16,160.2,6666.0,154.7887,154.9143,154.7694,154.808,6666.0
2022-10-31 14:05:00,160.19,160.19,160.07,160.07,16546.0,154.7984,154.7984,154.6824,154.6824,16546.0
2022-10-31 14:10:00,160.05,160.13,160.0,160.08,2282.0,154.6631,154.7404,154.6148,154.6921,2282.0
2022-10-31 14:15:00,160.06,160.13,159.89,160.03,3806.0,154.6727,154.7404,154.5085,154.6438,3806.0
2022-10-31 14:20:00,160.01,160.08,159.96,160.05,2121.0,154.6244,154.6921,154.5761,154.6631,2121.0
2022-10-31 14:25:00,160.05,160.11,159.84,159.87,24633.0,154.6631,154.7211,154.4601,154.4891,24633.0
2022-10-31 14:30:00,159.86,160.14,159.83,160.03,4614.0,154.4795,154.7501,154.4505,154.6438,4614.0
2022-10-31 14:35:00,160.0,160.27,159.97,160.09,12940.0,154.6148,154.8757,154.5858,154.7017,12940.0
2022-10-31 14:40:00,160.09,160.22,160.01,160.18,3371.0,154.7017,154.8274,154.6244,154.7887,3371.0
2022-10-31 14:45:00,160.11,160.22,160.06,160.09,3582.0,154.7211,154.8274,154.6727,154.7017,3582.0
2022-10-31 14:50:00,160.14,160.33,160.14,160.31,2441.0,154.7501,154.9337,154.7501,154.9143,2441.0
2022-10-31 14:55:00,160.31,160.41,160.0,160.08,27265.0,154.9143,155.011,154.6148,154.6921,27265.0
2022-10-31 15:00:00,160.05,160.05,159.66,159.79,4424.0,154.6631,154.6631,154.2862,154.4118,4424.0
2022-10-31 15:05:00,159.78,159.98,159.59,159.59,3824.0,154.4022,154.5954,154.2186,154.2186,3824.0
2022-10-31 15:10:00,159.59,159.77,159.59,159.7,2606.0,154.2186,154.3925,154.2186,154.3249,2606.0
2022-10-31 15:15:00,159.71,159.79,159.6,159.78,5145.0,154.3345,154.4118,154.2282,154.4022,5145.0
2022-10-31 15:20:00,159.81,160.09,159.79,160.02,3628.0,154.4312,154.7017,154.4118,154.6341,3628.0
2022-10-31 15:25:00,159.97,160.06,159.86,160.04,11138.0,154.5858,154.6727,154.4795,154.6534,11138.0
2022-10-31 15:30:00,160.0,160.32,159.99,160.31,7579.0,154.6148,154.924,154.6051,154.9143,7579.0
2022-10-31 15:35:00,160.35,160.43,160.19,160.26,4803.0,154.953,155.0303,154.7984,154.866,4803.0
2022-10-31 15:40:00,160.25,160.41,160.25,160.4,27921.0,154.8563,155.011,154.8563,155.0013,27921.0
2022-10-31 15:45:00,160.38,160.41,160.19,160.21,13252.0,154.982,155.011,154.7984,154.8177,13252.0
2022-10-31 15:50:00,160.18,160.18,159.71,159.75,26348.0,154.7887,154.7887,154.3345,154.3732,26348.0
2022-10-31 15:55:00,159.71,159.98,159.51,159.63,118685.0,154.3345,154.5954,154.1413,154.2572,118685.0
2022-11-01 09:30:00,160.09,161.79,159.98,161.67,21330.0,154.7017,156.3445,154.5954,156.2286,21330.0
2022-11-01 09:35:00,161.46,161.85,161.16,161.74,12065.0,156.0256,156.4025,155.7357,156.2962,12065.0
2022-11-01 09:40:00,161.76,162.22,161.64,161.82,8847.0,156.3155,156.76,156.1996,156.3735,8847.0
2022-11-01 09:45:00,161.82,161.82,160.79,161.01,20930.0,156.3735,156.3735,155.3782,155.5908,20930.0
2022-11-01 09:50:00,161.07,161.12,160.43,160.75,7096.0,155.6488,155.6971,155.0303,155.3395,7096.0
2022-11-01 09:55:00,160.83,161.48,160.76,161.14,8956.0,155.4168,156.045,155.3492,155.7164,8956.0
2022-11-01 10:00:00,161.27,161.27,160.38,160.87,54632.0,155.842,155.842,154.982,155.4555,54632.0
2022-11-01 10:05:00,160.63,161.26,160.62,161.15,17336.0,155.2236,155.8324,155.2139,155.7261,17336.0
2022-11-01 10:10:00,160.99,161.35,160.0,160.28,22901.0,155.5714,155.9193,154.6148,154.8853,22901.0
2022-11-01 10:15:00,160.28,160.55,159.79,160.15,95231.0,154.8853,155.1463,154.4118,154.7597,95231.0
2022-11-01 10:20:00,160.03,160.62,159.9,160.32,10964.0,154.6438,155.2139,154.5181,154.924,10964.0
2022-11-01 10:25:00,160.28,160.37,159.86,159.87,7649.0,154.8853,154.9723,154.4795,154.4891,7649.0
2022-11-01 10:30:00,159.82,160.42,159.79,160.36,31962.0,154.4408,155.0206,154.4118,154.9626,31962.0
2022-11-01 10:35:00,160.39,160.74,160.18,160.18,11156.0,154.9916,155.3299,154.7887,154.7887,11156.0
2022-11-01 10:40:00,160.17,160.17,159.26,159.35,9076.0,154.779,154.779,153.8997,153.9866,9076.0
2022-11-01 10:45:00,159.39,159.52,158.9,159.04,7869.0,154.0253,154.1509,153.5518,153.6871,7869.0
2022-11-01 10:50:00,158.95,159.56,158.84,159.56,15573.0,153.6001,154.1896,153.4938,154.1896,15573.0
2022-11-01 10:55:00,159.55,159.93,159.36,159.69,33639.0,154.1799,154.5471,153.9963,154.3152,33639.0
2022-11-01 11:00:00,159.66,159.72,159.44,159.63,11144.0,154.2862,154.3442,154.0736,154.2572,11144.0
2022-11-01 11:05:00,159.64,159.64,158.93,158.98,3300.0,154.2669,154.2669,153.5808,153.6291,3300.0
2022-11-01 11:10:00,158.85,158.85,158.16,158.34,11141.0,153.5035,153.5035,152.8367,153.0106,11141.0
2022-11-01 11:15:00,158.39,158.65,158.17,158.17,10099.0,153.059,153.3102,152.8464,152.8464,10099.0
2022-11-01 11:20:00,158.19,158.67,158.09,158.58,6457.0,152.8657,153.3295,152.7691,153.2426,6457.0
2022-11-01 11:25:00,158.47,158.72,158.36,158.6,4920.0,153.1363,153.3778,153.03,153.2619,4920.0
2022-11-01 11:30:00,158.68,158.94,158.59,158.92,6672.0,153.3392,153.5904,153.2522,153.5711,6672.0
2022-11-01 11:35:00,158.94,159.01,158.17,158.31,4834.0,153.5904,153.6581,152.8464,152.9816,4834.0
2022-11-01 11:40:00,158.31,158.42,158.09,158.25,5468.0,152.9816,153.0879,152.7691,152.9237,5468.0
2022-11-01 11:45:00,158.25,158.75,158.25,158.55,6339.0,152.9237,153.4068,152.9237,153.2136,6339.0
2022-11-01 11:50:00,158.55,158.95,158.32,158.89,10611.0,153.2136,153.6001,152.9913,153.5421,10611.0
2022-11-01 11:55:00,158.92,158.93,158.77,158.83,9691.0,153.5711,153.5808,153.4262,153.4841,9691.0
2022-11-01 12:00:00,158.74,158.99,158.68,158.94,17877.0,153.3972,153.6388,153.3392,153.5904,17877.0
2022-11-01 12:05:00,158.96,159.87,158.8,159.74,19413.0,153.6098,154.4891,153.4552,154.3635,19413.0
2022-11-01 12:10:00,159.69,159.8,159.04,159.06,12321.0,154.3152,154.4215,153.6871,153.7064,12321.0
2022-11-01 12:15:00,159.05,159.38,159.01,159.33,10481.0,153.6967,154.0156,153.6581,153.9673,10481.0
2022-11-01 12:20:00,159.33,159.76,159.23,159.23,11455.0,153.9673,154.3828,153.8707,153.8707,11455.0
2022-11-01 12:25:00,159.28,159.55,159.27,159.5,5614.0,153.919,154.1799,153.9093,154.1316,5614.0
2022-11-01 12:30:00,159.5,159.55,159.33,159.34,3235.0,154.1316,154.1799,153.9673,153.977,3235.0
2022-11-01 12:35:00,159.41,159.5,159.28,159.42,7590.0,154.0446,154.1316,153.919,154.0543,7590.0
2022-11-01 12:40:00,159.3,159.53,159.27,159.51,6222.0,153.9383,154.1606,153.9093,154.1413,6222.0
2022-11-01 12:45:00,159.49,159.75,159.49,159.71,3830.0,154.1219,154.3732,154.1219,154.3345,3830.0
2022-11-01 12:50:00,159.64,159.76,159.47,159.63,6720.0,154.2669,154.3828,154.1026,154.2572,6720.0
2022-11-01 12:55:00,159.63,159.7,159.35,159.44,6690.0,154.2572,154.3249,153.9866,154.0736,6690.0
2022-11-01 13:00:00,159.48,159.51,159.23,159.25,3897.0,154.1123,154.1413,153.8707,153.89,3897.0
2022-11-01 13:05:00,159.28,159.36,159.06,159.06,4844.0,153.919,153.9963,153.7064,153.7064,4844.0
2022-11-01 13:10:00,159.14,159.76,159.09,159.63,9395.0,153.7837,154.3828,153.7354,154.2572,9395.0
2022-11-01 13:15:00,159.6,159.74,159.5,159.59,5000.0,154.2282,154.3635,154.1316,154.2186,5000.0
2022-11-01 13:20:00,159.57,159.9,159.57,159.89,206328.0,154.1992,154.5181,154.1992,154.5085,206328.0
2022-11-01 13:25:00,159.97,160.49,159.89,160.47,12076.0,154.5858,155.0883,154.5085,155.0689,12076.0
2022-11-01 13:30:00,160.4,160.68,160.38,160.39,7383.0,155.0013,155.2719,154.982,154.9916,7383.0
2022-11-01 13:35:00,160.46,160.52,160.1,160.19,4411.0,155.0593,155.1173,154.7114,154.7984,4411.0
2022-11-01 13:40:00,160.2,160.36,159.97,159.97,3085.0,154.808,154.9626,154.5858,154.5858,3085.0
2022-11-01 13:45:00,159.92,160.05,159.9,159.94,4371.0,154.5375,154.6631,154.5181,154.5568,4371.0
2022-11-01 13:50:00,159.88,160.05,159.77,159.77,2700.0,154.4988,154.6631,154.3925,154.3925,2700.0
2022-11-01 13:55:00,159.75,160.06,159.68,160.06,5926.0,154.3732,154.6727,154.3055,154.6727,5926.0
2022-11-01 14:00:00,160.03,160.04,159.66,159.72,5204.0,154.6438,154.6534,154.2862,154.3442,5204.0
2022-11-01 14:05:00,159.66,159.85,159.56,159.84,3708.0,154.2862,154.4698,154.1896,154.4601,3708.0
2022-11-01 14:10:00,159.84,159.85,159.62,159.62,1800.0,154.4601,154.4698,154.2476,154.2476,1800.0
2022-11-01 14:15:00,159.68,159.86,159.65,159.83,4318.0,154.3055,154.4795,154.2765,154.4505,4318.0
2022-11-01 14:20:00,159.82,159.99,159.82,159.91,2815.0,154.4408,154.6051,154.4408,154.5278,2815.0
2022-11-01 14:25:00,159.91,160.03,159.77,159.97,4198.0,154.5278,154.6438,154.3925,154.5858,4198.0
2022-11-01 14:30:00,159.97,160.16,159.9,160.06,11778.0,154.5858,154.7694,154.5181,154.6727,11778.0
2022-11-01 14:35:00,160.06,160.24,160.05,160.24,5942.0,154.6727,154.8467,154.6631,154.8467,5942.0
2022-11-01 14:40:00,160.31,160.5,160.25,160.5,15836.0,154.9143,155.0979,154.8563,155.0979,15836.0
2022-11-01 14:45:00,160.53,160.53,159.99,160.01,109261.0,155.1269,155.1269,154.6051,154.6244,109261.0
2022-11-01 14:50:00,160.01,160.38,160.01,160.34,14375.0,154.6244,154.982,154.6244,154.9433,14375.0
2022-11-01 14:55:00,160.38,160.61,160.33,160.5,15078.0,154.982,155.2042,154.9337,155.0979,15078.0
2022-11-01 15:00:00,160.5,160.5,160.22,160.25,10968.0,155.0979,155.0979,154.8274,154.8563,10968.0
2022-11-01 15:05:00,160.28,160.55,160.25,160.38,14315.0,154.8853,155.1463,154.8563,154.982,14315.0
2022-11-01 15:10:00,160.38,160.39,160.24,160.33,8552.0,154.982,154.9916,154.8467,154.9337,8552.0
2022-11-01 15:15:00,160.28,160.61,160.28,160.61,17405.0,154.8853,155.2042,154.8853,155.2042,17405.0
2022-11-01 15:20:00,160.61,160.84,160.6,160.7,8051.0,155.2042,155.4265,155.1946,155.2912,8051.0
2022-11-01 15:25:00,160.71,160.8,160.27,160.36,11575.0,155.3009,155.3878,154.8757,154.9626,11575.0
2022-11-01 15:30:00,160.34,160.51,160.18,160.25,15971.0,154.9433,155.1076,154.7887,154.8563,15971.0
2022-11-01 15:35:00,160.3,160.3,160.03,160.07,17849.0,154.9047,154.9047,154.6438,154.6824,17849.0
2022-11-01 15:40:00,160.07,160.56,160.07,160.44,10450.0,154.6824,155.1559,154.6824,155.04,10450.0
2022-11-01 15:45:00,160.44,160.63,160.3,160.63,22432.0,155.04,155.2236,154.9047,155.2236,22432.0
2022-11-01 15:50:00,160.69,160.73,160.49,160.61,34770.0,155.2815,155.3202,155.0883,155.2042,34770.0
2022-11-01 15:55:00,160.61,160.8,159.65,159.79,154070.0,155.2042,155.3878,154.2765,154.4118,154070.0
2022-11-02 09:30:00,162.01,162.57,159.31,162.49,34674.0,156.5571,157.0983,153.948,157.021,34674.0
2022-11-02 09:35:00,162.46,164.79,161.95,163.49,22564.0,156.992,159.2435,156.4991,157.9873,22564.0
2022-11-02 09:40:00,163.3,166.12,163.3,164.62,16514.0,157.8037,160.5288,157.8037,159.0793,16514.0
2022-11-02 09:45:00,164.43,164.56,162.26,162.43,18146.0,158.8957,159.0213,156.7987,156.963,18146.0
2022-11-02 09:50:00,162.69,164.76,162.43,164.76,23038.0,157.2142,159.2146,156.963,159.2146,23038.0
2022-11-02 09:55:00,164.62,164.79,163.47,163.51,35195.0,159.0793,159.2435,157.968,158.0066,35195.0
2022-11-02 10:00:00,163.34,163.94,163.31,163.7,10610.0,157.8423,158.4222,157.8134,158.1902,10610.0
2022-11-02 10:05:00,163.56,163.8,163.28,163.61,12279.0,158.0549,158.2869,157.7844,158.1033,12279.0
2022-11-02 10:10:00,163.52,164.33,163.03,163.03,9576.0,158.0163,158.799,157.5428,157.5428,9576.0
2022-11-02 10:15:00,162.45,163.4,162.34,163.19,16790.0,156.9823,157.9003,156.876,157.6974,16790.0
2022-11-02 10:20:00,163.3,163.5,162.85,163.11,6384.0,157.8037,157.997,157.3688,157.6201,6384.0
2022-11-02 10:25:00,162.88,163.9,162.7,163.85,7121.0,157.3978,158.3835,157.2239,158.3352,7121.0
2022-11-02 10:30:00,164.0,164.06,163.57,164.02,6048.0,158.4801,158.5381,158.0646,158.4995,6048.0
2022-11-02 10:35:00,163.98,164.23,163.81,163.84,10696.0,158.4608,158.7024,158.2965,158.3255,10696.0
2022-11-02 10:40:00,163.84,164.55,163.71,164.55,7911.0,158.3255,159.0116,158.1999,159.0116,7911.0
2022-11-02 10:45:00,164.45,165.46,164.43,165.31,12697.0,158.915,159.891,158.8957,159.746,12697.0
2022-11-02 10:50:00,165.31,165.86,165.18,165.28,25524.0,159.746,160.2775,159.6204,159.7171,25524.0
2022-11-02 10:55:00,165.41,165.78,164.91,164.91,18144.0,159.8427,160.2002,159.3595,159.3595,18144.0
2022-11-02 11:00:00,165.06,165.69,164.91,165.14,27053.0,159.5045,160.1133,159.3595,159.5818,27053.0
2022-11-02 11:05:00,165.17,165.4,165.11,165.15,9856.0,159.6108,159.833,159.5528,159.5914,9856.0
2022-11-02 11:10:00,165.37,165.41,164.62,164.87,7176.0,159.804,159.8427,159.0793,159.3209,7176.0
2022-11-02 11:15:00,164.87,164.92,164.7,164.84,7565.0,159.3209,159.3692,159.1566,159.2919,7565.0
2022-11-02 11:20:00,164.73,165.01,164.55,165.0,7966.0,159.1856,159.4561,159.0116,159.4465,7966.0
2022-11-02 11:25:00,165.08,165.32,164.94,165.05,4455.0,159.5238,159.7557,159.3885,159.4948,4455.0
2022-11-02 11:30:00,165.06,165.56,165.05,165.45,4527.0,159.5045,159.9876,159.4948,159.8813,4527.0
2022-11-02 11:35:00,165.31,165.48,164.91,164.91,10686.0,159.746,159.9103,159.3595,159.3595,10686.0
2022-11-02 11:40:00,164.93,165.49,164.82,165.17,18171.0,159.3788,159.92,159.2725,159.6108,18171.0
2022-11-02 11:45:00,165.18,165.19,164.78,165.14,5524.0,159.6204,159.6301,159.2339,159.5818,5524.0
2022-11-02 11:50:00,165.22,165.43,164.89,165.1,5740.0,159.6591,159.862,159.3402,159.5431,5740.0
2022-11-02 11:55:00,165.16,165.39,164.78,164.78,10232.0,159.6011,159.8233,159.2339,159.2339,10232.0
2022-11-02 12:00:00,164.99,164.99,164.74,164.74,4161.0,159.4368,159.4368,159.1952,159.1952,4161.0
2022-11-02 12:05:00,164.81,164.95,164.58,164.95,4428.0,159.2629,159.3982,159.0406,159.3982,4428.0
2022-11-02 12:10:00,164.96,165.23,164.85,165.19,6513.0,159.4078,159.6687,159.3015,159.6301,6513.0
2022-11-02 12:15:00,165.22,165.31,164.73,164.73,9495.0,159.6591,159.746,159.1856,159.1856,9495.0
2022-11-02 12:20:00,164.9,165.0,164.64,164.84,4248.0,159.3498,159.4465,159.0986,159.2919,4248.0
2022-11-02 12:25:00,164.89,165.5,164.89,165.19,22427.0,159.3402,159.9296,159.3402,159.6301,22427.0
2022-11-02 12:30:00,165.34,165.34,164.74,164.83,7615.0,159.775,159.775,159.1952,159.2822,7615.0
2022-11-02 12:35:00,164.88,164.97,164.32,164.44,6790.0,159.3305,159.4175,158.7894,158.9053,6790.0
2022-11-02 12:40:00,164.44,164.76,164.42,164.72,7829.0,158.9053,159.2146,158.886,159.1759,7829.0
2022-11-02 12:45:00,164.72,164.8,164.5,164.58,6948.0,159.1759,159.2532,158.9633,159.0406,6948.0
2022-11-02 12:50:00,164.58,164.7,164.37,164.53,9382.0,159.0406,159.1566,158.8377,158.9923,9382.0
2022-11-02 12:55:00,164.53,164.61,164.43,164.54,7541.0,158.9923,159.0696,158.8957,159.002,7541.0
2022-11-02 13:00:00,164.61,164.61,164.32,164.38,6380.0,159.0696,159.0696,158.7894,158.8473,6380.0
2022-11-02 13:05:00,164.43,164.49,164.35,164.4,5062.0,158.8957,158.9536,158.8184,158.8667,5062.0
2022-11-02 13:10:00,164.4,164.59,164.24,164.33,21503.0,158.8667,159.0503,158.7121,158.799,21503.0
2022-11-02 13:15:00,164.32,164.62,164.32,164.58,36692.0,158.7894,159.0793,158.7894,159.0406,36692.0
2022-11-02 13:20:00,164.58,164.78,164.52,164.59,9180.0,159.0406,159.2339,158.9826,159.0503,9180.0
2022-11-02 13:25:00,164.64,165.23,164.59,165.23,7739.0,159.0986,159.6687,159.0503,159.6687,7739.0
2022-11-02 13:30:00,165.21,165.65,165.21,165.53,11870.0,159.6494,160.0746,159.6494,159.9586,11870.0
2022-11-02 13:35:00,165.45,166.13,165.45,166.13,6580.0,159.8813,160.5384,159.8813,160.5384,6580.0
2022-11-02 13:40:00,166.14,166.68,166.14,166.49,13142.0,160.5481,161.0699,160.5481,160.8863,13142.0
2022-11-02 13:45:00,166.62,166.77,166.55,166.6,5816.0,161.0119,161.1569,160.9443,160.9926,5816.0
2022-11-02 13:50:00,166.64,166.76,166.64,166.7,2839.0,161.0313,161.1472,161.0313,161.0893,2839.0
2022-11-02 13:55:00,166.82,166.84,166.61,166.84,4778.0,161.2052,161.2245,161.0023,161.2245,4778.0
2022-11-02 14:00:00,166.9,168.85,166.47,168.22,29364.0,161.2825,163.1669,160.867,162.5581,29364.0
2022-11-02 14:05:00,168.32,168.96,168.25,168.3,12056.0,162.6547,163.2732,162.5871,162.6354,12056.0
2022-11-02 14:10:00,168.42,168.42,167.7,167.76,10278.0,162.7514,162.7514,162.0556,162.1136,10278.0
2022-11-02 14:15:00,167.74,167.91,166.15,166.4,16758.0,162.0943,162.2585,160.5578,160.7994,16758.0
2022-11-02 14:20:00,166.4,166.62,166.17,166.3,24586.0,160.7994,161.0119,160.5771,160.7027,24586.0
2022-11-02 14:25:00,166.34,167.38,166.24,167.35,17027.0,160.7414,161.7464,160.6447,161.7174,17027.0
2022-11-02 14:30:00,167.43,167.57,166.65,166.65,15295.0,161.7947,161.93,161.0409,161.0409,15295.0
2022-11-02 14:35:00,166.87,167.47,164.59,165.16,47252.0,161.2535,161.8333,159.0503,159.6011,47252.0
2022-11-02 14:40:00,165.27,167.02,165.03,166.13,16578.0,159.7074,161.3985,159.4755,160.5384,16578.0
2022-11-02 14:45:00,166.14,166.53,165.1,165.27,8079.0,160.5481,160.925,159.5431,159.7074,8079.0
2022-11-02 14:50:00,165.07,165.44,163.54,164.07,17029.0,159.5141,159.8717,158.0356,158.5478,17029.0
2022-11-02 14:55:00,164.06,165.05,163.76,165.0,32560.0,158.5381,159.4948,158.2482,159.4465,32560.0
2022-11-02 15:00:00,164.78,165.33,164.58,164.96,12661.0,159.2339,159.7654,159.0406,159.4078,12661.0
2022-11-02 15:05:00,164.97,166.53,164.97,166.42,12767.0,159.4175,160.925,159.4175,160.8187,12767.0
2022-11-02 15:10:00,166.21,166.26,165.54,165.74,7086.0,160.6157,160.6641,159.9683,160.1616,7086.0
2022-11-02 15:15:00,165.46,165.53,164.61,164.61,8658.0,159.891,159.9586,159.0696,159.0696,8658.0
2022-11-02 15:20:00,164.59,164.61,164.0,164.02,6656.0,159.0503,159.0696,158.4801,158.4995,6656.0
2022-11-02 15:25:00,164.01,164.13,163.28,163.7,20413.0,158.4898,158.6058,157.7844,158.1902,20413.0
2022-11-02 15:30:00,163.68,163.68,162.68,162.94,23259.0,158.1709,158.1709,157.2046,157.4558,23259.0
2022-11-02 15:35:00,162.97,163.43,162.58,162.84,40772.0,157.4848,157.9293,157.1079,157.3592,40772.0
2022-11-02 15:40:00,162.69,162.71,162.16,162.25,18873.0,157.2142,157.2336,156.7021,156.789,18873.0
2022-11-02 15:45:00,162.25,162.34,161.78,161.9,41689.0,156.789,156.876,156.3349,156.4508,41689.0
2022-11-02 15:50:00,161.93,161.98,160.98,161.15,90704.0,156.4798,156.5281,155.5618,155.7261,90704.0
2022-11-02 15:55:00,161.14,161.22,160.23,160.81,206087.0,155.7164,155.7937,154.837,155.3975,206087.0
2022-11-03 09:30:00,159.34,160.08,159.02,160.08,25417.0,153.977,154.6921,153.6677,154.6921,25417.0
2022-11-03 09:35:00,159.91,161.04,159.36,160.77,4968.0,154.5278,155.6198,153.9963,155.3588,4968.0
2022-11-03 09:40:00,160.65,163.06,160.58,163.06,13301.0,155.2429,157.5718,155.1752,157.5718,13301.0
2022-11-03 09:45:00,162.67,163.94,162.44,163.55,16192.0,157.1949,158.4222,156.9726,158.0453,16192.0
2022-11-03 09:50:00,163.14,163.14,162.26,162.74,4292.0,157.6491,157.6491,156.7987,157.2625,4292.0
2022-11-03 09:55:00,162.58,163.06,162.38,162.57,9490.0,157.1079,157.5718,156.9147,157.0983,9490.0
2022-11-03 10:00:00,162.77,163.27,162.34,163.25,19223.0,157.2915,157.7747,156.876,157.7554,19223.0
2022-11-03 10:05:00,163.25,163.86,163.1,163.63,16703.0,157.7554,158.3448,157.6104,158.1226,16703.0
2022-11-03 10:10:00,163.39,163.64,162.71,163.29,11308.0,157.8907,158.1322,157.2336,157.794,11308.0
2022-11-03 10:15:00,163.37,163.96,163.37,163.65,14440.0,157.8713,158.4415,157.8713,158.1419,14440.0
2022-11-03 10:20:00,163.78,164.44,163.53,163.89,23950.0,158.2675,158.9053,158.026,158.3738,23950.0
2022-11-03 10:25:00,163.85,164.09,163.59,164.09,20073.0,158.3352,158.5671,158.0839,158.5671,20073.0
2022-11-03 10:30:00,164.0,164.05,162.78,162.92,7618.0,158.4801,158.5285,157.3012,157.4365,7618.0
2022-11-03 10:35:00,163.04,163.44,162.98,163.34,8352.0,157.5524,157.939,157.4945,157.8423,8352.0
2022-11-03 10:40:00,163.43,164.27,163.14,164.17,10911.0,157.9293,158.741,157.6491,158.6444,10911.0
2022-11-03 10:45:00,164.21,164.94,164.2,164.92,6634.0,158.6831,159.3885,158.6734,159.3692,6634.0
2022-11-03 10:50:00,164.69,165.35,164.69,165.23,14291.0,159.1469,159.7847,159.1469,159.6687,14291.0
2022-11-03 10:55:00,165.3,165.81,165.3,165.69,15230.0,159.7364,160.2292,159.7364,160.1133,15230.0
2022-11-03 11:00:00,165.65,165.67,165.15,165.25,6546.0,160.0746,160.0939,159.5914,159.6881,6546.0
2022-11-03 11:05:00,165.13,165.51,165.01,165.36,8861.0,159.5721,159.9393,159.4561,159.7944,8861.0
2022-11-03 11:10:00,165.38,165.81,164.99,165.14,10667.0,159.8137,160.2292,159.4368,159.5818,10667.0
2022-11-03 11:15:00,165.17,165.19,164.58,164.87,5320.0,159.6108,159.6301,159.0406,159.3209,5320.0
2022-11-03 11:20:00,165.01,165.03,164.71,164.95,3224.0,159.4561,159.4755,159.1662,159.3982,3224.0
2022-11-03 11:25:00,164.96,165.39,164.73,164.91,9299.0,159.4078,159.8233,159.1856,159.3595,9299.0
2022-11-03 11:30:00,164.94,165.07,164.65,164.81,5734.0,159.3885,159.5141,159.1083,159.2629,5734.0
2022-11-03 11:35:00,164.9,165.59,164.9,165.59,7719.0,159.3498,160.0166,159.3498,160.0166,7719.0
2022-11-03 11:40:00,165.53,165.68,165.08,165.12,10924.0,159.9586,160.1036,159.5238,159.5624,10924.0
2022-11-03 11:45:00,165.21,165.95,165.17,165.71,16186.0,159.6494,160.3645,159.6108,160.1326,16186.0
2022-11-03 11:50:00,165.72,165.72,165.36,165.58,5410.0,160.1422,160.1422,159.7944,160.007,5410.0
2022-11-03 11:55:00,165.53,165.7,165.39,165.6,2763.0,159.9586,160.1229,159.8233,160.0263,2763.0
2022-11-03 12:00:00,165.62,165.89,165.15,165.89,5248.0,160.0456,160.3065,159.5914,160.3065,5248.0
2022-11-03 12:05:00,165.76,166.1,165.73,165.88,6166.0,160.1809,160.5095,160.1519,160.2969,6166.0
2022-11-03 12:10:00,165.91,166.02,165.58,165.58,19255.0,160.3258,160.4321,160.007,160.007,19255.0
2022-11-03 12:15:00,165.69,165.79,165.48,165.55,5708.0,160.1133,160.2099,159.9103,159.978,5708.0
2022-11-03 12:20:00,165.62,165.75,165.36,165.44,5082.0,160.0456,160.1712,159.7944,159.8717,5082.0
2022-11-03 12:25:00,165.36,165.61,165.24,165.41,6271.0,159.7944,160.0359,159.6784,159.8427,6271.0
2022-11-03 12:30:00,165.48,165.63,165.26,165.56,4623.0,159.9103,160.0553,159.6977,159.9876,4623.0
2022-11-03 12:35:00,165.5,165.56,165.31,165.56,5291.0,159.9296,159.9876,159.746,159.9876,5291.0
2022-11-03 12:40:00,165.47,165.9,165.38,165.9,8913.0,159.9007,160.3162,159.8137,160.3162,8913.0
2022-11-03 12:45:00,165.75,165.79,165.66,165.67,6628.0,160.1712,160.2099,160.0843,160.0939,6628.0
2022-11-03 12:50:00,165.67,166.26,165.66,165.96,14841.0,160.0939,160.6641,160.0843,160.3742,14841.0
2022-11-03 12:55:00,166.0,166.02,165.73,165.88,5664.0,160.4128,160.4321,160.1519,160.2969,5664.0
2022-11-03 13:00:00,165.88,165.88,165.5,165.61,4442.0,160.2969,160.2969,159.9296,160.0359,4442.0
2022-11-03 13:05:00,165.55,165.88,165.53,165.88,7833.0,159.978,160.2969,159.9586,160.2969,7833.0
2022-11-03 13:10:00,165.92,165.95,165.61,165.61,5813.0,160.3355,160.3645,160.0359,160.0359,5813.0
2022-11-03 13:15:00,165.68,165.86,165.63,165.74,8307.0,160.1036,160.2775,160.0553,160.1616,8307.0
2022-11-03 13:20:00,165.65,165.73,165.44,165.45,6425.0,160.0746,160.1519,159.8717,159.8813,6425.0
2022-11-03 13:25:00,165.61,165.62,165.44,165.58,3400.0,160.0359,160.0456,159.8717,160.007,3400.0
2022-11-03 13:30:00,165.52,165.54,165.34,165.41,5310.0,159.949,159.9683,159.775,159.8427,5310.0
2022-11-03 13:35:00,165.36,165.83,165.34,165.83,8102.0,159.7944,160.2485,159.775,160.2485,8102.0
2022-11-03 13:40:00,165.83,165.83,165.34,165.43,6144.0,160.2485,160.2485,159.775,159.862,6144.0
2022-11-03 13:45:00,165.43,165.49,165.17,165.38,9566.0,159.862,159.92,159.6108,159.8137,9566.0
2022-11-03 13:50:00,165.31,165.49,165.15,165.16,15971.0,159.746,159.92,159.5914,159.6011,15971.0
2022-11-03 13:55:00,165.16,165.22,164.92,164.93,6308.0,159.6011,159.6591,159.3692,159.3788,6308.0
2022-11-03 14:00:00,164.95,165.04,164.71,164.81,5979.0,159.3982,159.4851,159.1662,159.2629,5979.0
2022-11-03 14:05:00,165.0,165.05,164.93,164.94,3586.0,159.4465,159.4948,159.3788,159.3885,3586.0
2022-11-03 14:10:00,164.98,165.03,164.74,164.89,6010.0,159.4271,159.4755,159.1952,159.3402,6010.0
2022-11-03 14:15:00,164.86,165.18,164.85,165.17,2298.0,159.3112,159.6204,159.3015,159.6108,2298.0
2022-11-03 14:20:00,165.27,165.79,165.22,165.68,1639.0,159.7074,160.2099,159.6591,160.1036,1639.0
2022-11-03 14:25:00,165.59,165.96,165.59,165.9,6077.0,160.0166,160.3742,160.0166,160.3162,6077.0
2022-11-03 14:30:00,165.83,165.88,165.63,165.69,11180.0,160.2485,160.2969,160.0553,160.1133,11180.0
2022-11-03 14:35:00,165.68,165.72,165.58,165.66,2814.0,160.1036,160.1422,160.007,160.0843,2814.0
2022-11-03 14:40:00,165.71,165.81,165.5,165.56,6400.0,160.1326,160.2292,159.9296,159.9876,6400.0
2022-11-03 14:45:00,165.56,165.8,165.53,165.79,4909.0,159.9876,160.2195,159.9586,160.2099,4909.0
2022-11-03 14:50:00,165.79,165.79,165.42,165.7,13394.0,160.2099,160.2099,159.8523,160.1229,13394.0
2022-11-03 14:55:00,165.63,165.77,165.5,165.62,6154.0,160.0553,160.1906,159.9296,160.0456,6154.0
2022-11-03 15:00:00,165.74,165.93,165.58,165.78,6349.0,160.1616,160.3452,160.007,160.2002,6349.0
2022-11-03 15:05:00,165.84,165.98,165.7,165.87,13194.0,160.2582,160.3935,160.1229,160.2872,13194.0
2022-11-03 15:10:00,165.82,165.82,165.62,165.68,9049.0,160.2389,160.2389,160.0456,160.1036,9049.0
2022-11-03 15:15:00,165.72,165.81,165.66,165.81,3000.0,160.1422,160.2292,160.0843,160.2292,3000.0
2022-11-03 15:20:00,165.87,166.18,165.87,166.05,11091.0,160.2872,160.5868,160.2872,160.4611,11091.0
2022-11-03 15:25:00,166.07,166.13,165.95,166.05,7326.0,160.4805,160.5384,160.3645,160.4611,7326.0
2022-11-03 15:30:00,166.13,166.43,166.08,166.29,10300.0,160.5384,160.8283,160.4901,160.6931,10300.0
2022-11-03 15:35:00,166.23,166.29,165.79,165.82,7953.0,160.6351,160.6931,160.2099,160.2389,7953.0
2022-11-03 15:40:00,165.88,166.07,165.69,165.75,7245.0,160.2969,160.4805,160.1133,160.1712,7245.0
2022-11-03 15:45:00,165.74,165.87,165.69,165.79,8286.0,160.1616,160.2872,160.1133,160.2099,8286.0
2022-11-03 15:50:00,165.83,165.99,165.1,165.12,38662.0,160.2485,160.4032,159.5431,159.5624,38662.0
2022-11-03 15:55:00,165.23,165.62,164.75,165.03,200298.0,159.6687,160.0456,159.2049,159.4755,200298.0
2022-11-04 09:30:00,167.6,168.77,167.04,168.66,22745.0,161.959,163.0896,161.4178,162.9833,22745.0
2022-11-04 09:35:00,168.66,168.71,167.38,167.92,13543.0,162.9833,163.0316,161.7464,162.2682,13543.0
2022-11-04 09:40:00,167.95,167.97,167.02,167.03,6550.0,162.2972,162.3165,161.3985,161.4082,6550.0
2022-11-04 09:45:00,167.24,167.27,166.3,166.3,6298.0,161.6111,161.6401,160.7027,160.7027,6298.0
2022-11-04 09:50:00,165.67,166.57,165.54,166.57,19481.0,160.0939,160.9636,159.9683,160.9636,19481.0
2022-11-04 09:55:00,166.93,166.99,166.49,166.69,9345.0,161.3115,161.3695,160.8863,161.0796,9345.0
2022-11-04 10:00:00,166.7,167.02,165.91,165.99,10061.0,161.0893,161.3985,160.3258,160.4032,10061.0
2022-11-04 10:05:00,166.16,166.52,165.78,166.08,9160.0,160.5674,160.9153,160.2002,160.4901,9160.0
2022-11-04 10:10:00,166.14,166.93,166.05,166.78,8813.0,160.5481,161.3115,160.4611,161.1666,8813.0
2022-11-04 10:15:00,166.8,166.94,166.26,166.3,6731.0,161.1859,161.3212,160.6641,160.7027,6731.0
2022-11-04 10:20:00,166.4,166.94,166.17,166.66,12156.0,160.7994,161.3212,160.5771,161.0506,12156.0
2022-11-04 10:25:00,166.75,167.39,166.66,167.39,7330.0,161.1376,161.756,161.0506,161.756,7330.0
2022-11-04 10:30:00,167.34,167.66,166.71,166.94,7471.0,161.7077,162.0169,161.0989,161.3212,7471.0
2022-11-04 10:35:00,166.92,167.2,166.64,167.01,6308.0,161.3019,161.5724,161.0313,161.3888,6308.0
2022-11-04 10:40:00,167.24,167.73,167.12,167.26,8044.0,161.6111,162.0846,161.4951,161.6304,8044.0
2022-11-04 10:45:00,167.27,167.4,166.97,166.99,8505.0,161.6401,161.7657,161.3502,161.3695,8505.0
2022-11-04 10:50:00,167.12,167.41,166.57,166.94,13649.0,161.4951,161.7754,160.9636,161.3212,13649.0
2022-11-04 10:55:00,166.84,166.89,166.24,166.38,9481.0,161.2245,161.2729,160.6447,160.78,9481.0
2022-11-04 11:00:00,166.42,166.96,166.35,166.92,7225.0,160.8187,161.3405,160.751,161.3019,7225.0
2022-11-04 11:05:00,166.81,166.81,166.27,166.54,24385.0,161.1956,161.1956,160.6737,160.9346,24385.0
2022-11-04 11:10:00,166.49,167.04,166.47,166.78,11526.0,160.8863,161.4178,160.867,161.1666,11526.0
2022-11-04 11:15:00,166.91,166.97,166.66,166.79,5959.0,161.2922,161.3502,161.0506,161.1762,5959.0
2022-11-04 11:20:00,166.75,166.97,166.66,166.66,5294.0,161.1376,161.3502,161.0506,161.0506,5294.0
2022-11-04 11:25:00,166.61,166.71,165.85,165.85,6301.0,161.0023,161.0989,160.2679,160.2679,6301.0
2022-11-04 11:30:00,166.06,166.35,166.0,166.05,6340.0,160.4708,160.751,160.4128,160.4611,6340.0
2022-11-04 11:35:00,166.21,166.55,165.99,166.23,6091.0,160.6157,160.9443,160.4032,160.6351,6091.0
2022-11-04 11:40:00,166.25,166.26,165.89,165.9,6655.0,160.6544,160.6641,160.3065,160.3162,6655.0
2022-11-04 11:45:00,165.71,165.84,165.27,165.28,7394.0,160.1326,160.2582,159.7074,159.7171,7394.0
2022-11-04 11:50:00,165.27,165.27,164.41,164.57,3159.0,159.7074,159.7074,158.8763,159.0309,3159.0
2022-11-04 11:55:00,164.72,164.73,164.1,164.1,3794.0,159.1759,159.1856,158.5768,158.5768,3794.0
2022-11-04 12:00:00,164.31,164.36,163.77,163.77,2847.0,158.7797,158.828,158.2579,158.2579,2847.0
2022-11-04 12:05:00,163.76,164.47,163.74,164.47,4388.0,158.2482,158.9343,158.2289,158.9343,4388.0
2022-11-04 12:10:00,164.33,164.64,164.19,164.62,3368.0,158.799,159.0986,158.6637,159.0793,3368.0
2022-11-04 12:15:00,164.65,165.26,164.53,165.08,4296.0,159.1083,159.6977,158.9923,159.5238,4296.0
2022-11-04 12:20:00,165.07,165.07,164.65,164.68,4340.0,159.5141,159.5141,159.1083,159.1372,4340.0
2022-11-04 12:25:00,164.97,165.26,164.93,165.17,2038.0,159.4175,159.6977,159.3788,159.6108,2038.0
2022-11-04 12:30:00,165.21,165.21,164.77,165.03,8678.0,159.6494,159.6494,159.2242,159.4755,8678.0
2022-11-04 12:35:00,164.99,165.01,164.52,164.73,4404.0,159.4368,159.4561,158.9826,159.1856,4404.0
2022-11-04 12:40:00,164.66,164.83,164.41,164.59,6159.0,159.1179,159.2822,158.8763,159.0503,6159.0
2022-11-04 12:45:00,164.6,164.78,164.4,164.7,12697.0,159.0599,159.2339,158.8667,159.1566,12697.0
2022-11-04 12:50:00,164.7,165.37,164.7,165.17,6117.0,159.1566,159.804,159.1566,159.6108,6117.0
2022-11-04 12:55:00,165.38,165.44,165.11,165.44,2599.0,159.8137,159.8717,159.5528,159.8717,2599.0
2022-11-04 13:00:00,165.34,165.71,165.21,165.63,10122.0,159.775,160.1326,159.6494,160.0553,10122.0
2022-11-04 13:05:00,165.77,165.82,164.77,164.81,4508.0,160.1906,160.2389,159.2242,159.2629,4508.0
2022-11-04 13:10:00,165.01,165.68,165.01,165.46,7136.0,159.4561,160.1036,159.4561,159.891,7136.0
2022-11-04 13:15:00,165.39,165.39,165.19,165.34,2729.0,159.8233,159.8233,159.6301,159.775,2729.0
2022-11-04 13:20:00,165.44,165.51,165.25,165.51,2787.0,159.8717,159.9393,159.6881,159.9393,2787.0
2022-11-04 13:25:00,165.44,165.44,165.12,165.13,4409.0,159.8717,159.8717,159.5624,159.5721,4409.0
2022-11-04 13:30:00,165.1,165.14,164.67,164.67,4993.0,159.5431,159.5818,159.1276,159.1276,4993.0
2022-11-04 13:35:00,164.75,165.07,164.74,164.94,5597.0,159.2049,159.5141,159.1952,159.3885,5597.0
2022-11-04 13:40:00,164.87,164.9,164.66,164.66,8679.0,159.3209,159.3498,159.1179,159.1179,8679.0
2022-11-04 13:45:00,164.6,164.79,164.48,164.74,4635.0,159.0599,159.2435,158.944,159.1952,4635.0
2022-11-04 13:50:00,164.76,164.88,164.58,164.83,1789.0,159.2146,159.3305,159.0406,159.2822,1789.0
2022-11-04 13:55:00,164.75,164.89,164.6,164.71,3890.0,159.2049,159.3402,159.0599,159.1662,3890.0
2022-11-04 14:00:00,164.85,165.09,164.8,164.97,3772.0,159.3015,159.5334,159.2532,159.4175,3772.0
2022-11-04 14:05:00,164.9,165.22,164.65,165.06,5238.0,159.3498,159.6591,159.1083,159.5045,5238.0
2022-11-04 14:10:00,165.11,165.14,164.93,165.07,6080.0,159.5528,159.5818,159.3788,159.5141,6080.0
2022-11-04 14:15:00,165.17,165.64,165.12,165.57,2721.0,159.6108,160.0649,159.5624,159.9973,2721.0
2022-11-04 14:20:00,165.49,165.86,165.47,165.84,3200.0,159.92,160.2775,159.9007,160.2582,3200.0
2022-11-04 14:25:00,165.82,165.99,165.71,165.89,3666.0,160.2389,160.4032,160.1326,160.3065,3666.0
2022-11-04 14:30:00,165.86,165.96,165.78,165.84,2775.0,160.2775,160.3742,160.2002,160.2582,2775.0
2022-11-04 14:35:00,165.83,166.22,165.76,166.22,4005.0,160.2485,160.6254,160.1809,160.6254,4005.0
2022-11-04 14:40:00,166.23,166.47,166.05,166.44,3695.0,160.6351,160.867,160.4611,160.838,3695.0
2022-11-04 14:45:00,166.39,166.56,166.35,166.36,4397.0,160.7897,160.954,160.751,160.7607,4397.0
2022-11-04 14:50:00,166.38,166.57,166.38,166.52,2213.0,160.78,160.9636,160.78,160.9153,2213.0
2022-11-04 14:55:00,166.57,166.83,166.57,166.69,4326.0,160.9636,161.2149,160.9636,161.0796,4326.0
2022-11-04 15:00:00,166.67,166.86,166.62,166.8,2819.0,161.0603,161.2439,161.0119,161.1859,2819.0
2022-11-04 15:05:00,166.86,167.14,166.77,167.13,5061.0,161.2439,161.5144,161.1569,161.5048,5061.0
2022-11-04 15:10:00,167.13,167.19,166.97,166.97,6327.0,161.5048,161.5628,161.3502,161.3502,6327.0
2022-11-04 15:15:00,167.08,167.09,166.93,167.0,5827.0,161.4565,161.4661,161.3115,161.3792,5827.0
2022-11-04 15:20:00,167.0,167.0,166.44,166.56,5524.0,161.3792,161.3792,160.838,160.954,5524.0
2022-11-04 15:25:00,166.62,167.08,166.62,166.78,7383.0,161.0119,161.4565,161.0119,161.1666,7383.0
2022-11-04 15:30:00,166.79,167.25,166.61,167.23,7217.0,161.1762,161.6207,161.0023,161.6014,7217.0
2022-11-04 15:35:00,167.23,167.24,166.97,167.1,4456.0,161.6014,161.6111,161.3502,161.4758,4456.0
2022-11-04 15:40:00,167.17,167.4,167.0,167.4,6093.0,161.5434,161.7657,161.3792,161.7657,6093.0
2022-11-04 15:45:00,167.42,167.67,167.27,167.3,13207.0,161.785,162.0266,161.6401,161.6691,13207.0
2022-11-04 15:50:00,167.31,167.37,166.55,166.55,42980.0,161.6787,161.7367,160.9443,160.9443,42980.0
2022-11-04 15:55:00,166.57,166.93,165.98,166.87,93610.0,160.9636,161.3115,160.3935,161.2535,93610.0
2022-11-07 09:30:00,167.49,167.7,166.83,166.91,9658.0,161.8527,162.0556,161.2149,161.2922,9658.0
2022-11-07 09:35:00,166.92,167.01,165.68,165.69,6380.0,161.3019,161.3888,160.1036,160.1133,6380.0
2022-11-07 09:40:00,165.89,166.23,165.43,165.97,7986.0,160.3065,160.6351,159.862,160.3838,7986.0
2022-11-07 09:45:00,165.9,166.01,164.97,165.02,13423.0,160.3162,160.4225,159.4175,159.4658,13423.0
2022-11-07 09:50:00,165.11,165.6,165.11,165.4,13840.0,159.5528,160.0263,159.5528,159.833,13840.0
2022-11-07 09:55:00,165.3,165.48,164.67,164.83,7247.0,159.7364,159.9103,159.1276,159.2822,7247.0
2022-11-07 10:00:00,164.98,166.43,164.84,166.37,14637.0,159.4271,160.8283,159.2919,160.7704,14637.0
2022-11-07 10:05:00,166.37,166.61,165.9,166.19,29826.0,160.7704,161.0023,160.3162,160.5964,29826.0
2022-11-07 10:10:00,166.27,166.88,166.06,166.64,14696.0,160.6737,161.2632,160.4708,161.0313,14696.0
2022-11-07 10:15:00,166.67,167.49,166.66,167.28,13772.0,161.0603,161.8527,161.0506,161.6497,13772.0
2022-11-07 10:20:00,167.43,167.45,167.03,167.25,11794.0,161.7947,161.814,161.4082,161.6207,11794.0
2022-11-07 10:25:00,167.37,167.79,167.14,167.74,11403.0,161.7367,162.1426,161.5144,162.0943,11403.0
2022-11-07 10:30:00,167.62,167.79,167.15,167.27,6406.0,161.9783,162.1426,161.5241,161.6401,6406.0
2022-11-07 10:35:00,167.28,167.54,167.14,167.15,15033.0,161.6497,161.901,161.5144,161.5241,15033.0
2022-11-07 10:40:00,167.3,167.56,167.2,167.29,12684.0,161.6691,161.9203,161.5724,161.6594,12684.0
2022-11-07 10:45:00,167.33,167.62,167.28,167.36,11031.0,161.6981,161.9783,161.6497,161.727,11031.0
2022-11-07 10:50:00,167.36,167.56,167.19,167.56,14997.0,161.727,161.9203,161.5628,161.9203,14997.0
2022-11-07 10:55:00,167.59,167.69,167.54,167.6,7110.0,161.9493,162.0459,161.901,161.959,7110.0
2022-11-07 11:00:00,167.63,167.63,167.22,167.45,19996.0,161.988,161.988,161.5918,161.814,19996.0
2022-11-07 11:05:00,167.46,167.67,166.93,166.95,12388.0,161.8237,162.0266,161.3115,161.3308,12388.0
2022-11-07 11:10:00,167.0,167.16,166.95,167.06,14308.0,161.3792,161.5338,161.3308,161.4371,14308.0
2022-11-07 11:15:00,167.05,167.27,166.96,167.1,8352.0,161.4275,161.6401,161.3405,161.4758,8352.0
2022-11-07 11:20:00,167.03,167.2,166.79,166.92,9928.0,161.4082,161.5724,161.1762,161.3019,9928.0
2022-11-07 11:25:00,167.05,167.24,166.98,167.17,4142.0,161.4275,161.6111,161.3598,161.5434,4142.0
2022-11-07 11:30:00,167.14,167.36,167.08,167.36,11058.0,161.5144,161.727,161.4565,161.727,11058.0
2022-11-07 11:35:00,167.6,167.6,167.34,167.42,10562.0,161.959,161.959,161.7077,161.785,10562.0
2022-11-07 11:40:00,167.59,167.59,167.18,167.43,7028.0,161.9493,161.9493,161.5531,161.7947,7028.0
2022-11-07 11:45:00,167.49,167.69,167.39,167.69,4854.0,161.8527,162.0459,161.756,162.0459,4854.0
2022-11-07 11:50:00,167.84,168.11,167.75,168.11,3719.0,162.1909,162.4518,162.1039,162.4518,3719.0
2022-11-07 11:55:00,168.12,168.12,167.59,167.68,8667.0,162.4615,162.4615,161.9493,162.0363,8667.0
2022-11-07 12:00:00,167.68,167.91,167.59,167.91,3126.0,162.0363,162.2585,161.9493,162.2585,3126.0
2022-11-07 12:05:00,167.95,168.22,167.79,168.1,3459.0,162.2972,162.5581,162.1426,162.4421,3459.0
2022-11-07 12:10:00,168.17,168.23,167.85,167.91,8767.0,162.5098,162.5678,162.2006,162.2585,8767.0
2022-11-07 12:15:00,167.89,168.1,167.89,168.0,7380.0,162.2392,162.4421,162.2392,162.3455,7380.0
2022-11-07 12:20:00,167.99,168.37,167.96,168.37,7366.0,162.3358,162.703,162.3068,162.703,7366.0
2022-11-07 12:25:00,168.34,168.44,168.32,168.41,6296.0,162.6741,162.7707,162.6547,162.7417,6296.0
2022-11-07 12:30:00,168.45,168.46,168.25,168.25,4546.0,162.7804,162.79,162.5871,162.5871,4546.0
2022-11-07 12:35:00,168.18,168.25,168.16,168.21,7473.0,162.5194,162.5871,162.5001,162.5484,7473.0
2022-11-07 12:40:00,168.17,168.49,168.07,168.34,19741.0,162.5098,162.819,162.4131,162.6741,19741.0
2022-11-07 12:45:00,168.36,168.4,168.03,168.04,4942.0,162.6934,162.732,162.3745,162.3842,4942.0
2022-11-07 12:50:00,167.99,168.02,167.82,167.82,3835.0,162.3358,162.3648,162.1716,162.1716,3835.0
2022-11-07 12:55:00,167.97,167.97,167.81,167.88,2189.0,162.3165,162.3165,162.1619,162.2295,2189.0
2022-11-07 13:00:00,167.93,168.24,167.93,168.2,3550.0,162.2779,162.5774,162.2779,162.5388,3550.0
2022-11-07 13:05:00,168.2,168.28,168.05,168.2,2408.0,162.5388,162.6161,162.3938,162.5388,2408.0
2022-11-07 13:10:00,168.31,168.44,168.26,168.26,5611.0,162.6451,162.7707,162.5968,162.5968,5611.0
2022-11-07 13:15:00,168.37,168.4,167.92,168.02,32186.0,162.703,162.732,162.2682,162.3648,32186.0
2022-11-07 13:20:00,168.04,168.06,167.78,167.78,9318.0,162.3842,162.4035,162.1329,162.1329,9318.0
2022-11-07 13:25:00,167.84,168.02,167.81,168.02,7053.0,162.1909,162.3648,162.1619,162.3648,7053.0
2022-11-07 13:30:00,168.04,168.16,167.9,167.96,12187.0,162.3842,162.5001,162.2489,162.3068,12187.0
2022-11-07 13:35:00,167.96,167.97,167.9,167.96,2220.0,162.3068,162.3165,162.2489,162.3068,2220.0
2022-11-07 13:40:00,167.96,168.16,167.86,168.1,6475.0,162.3068,162.5001,162.2102,162.4421,6475.0
2022-11-07 13:45:00,168.14,168.18,167.9,167.97,10973.0,162.4808,162.5194,162.2489,162.3165,10973.0
2022-11-07 13:50:00,168.01,168.02,168.0,168.02,1045.0,162.3552,162.3648,162.3455,162.3648,1045.0
2022-11-07 13:55:00,167.98,168.27,167.91,168.27,16457.0,162.3262,162.6064,162.2585,162.6064,16457.0
2022-11-07 14:00:00,168.28,168.41,168.21,168.31,6798.0,162.6161,162.7417,162.5484,162.6451,6798.0
2022-11-07 14:05:00,168.34,168.39,168.24,168.38,36809.0,162.6741,162.7224,162.5774,162.7127,36809.0
2022-11-07 14:10:00,168.34,168.42,168.21,168.41,10072.0,162.6741,162.7514,162.5484,162.7417,10072.0
2022-11-07 14:15:00,168.49,168.62,168.44,168.44,5051.0,162.819,162.9446,162.7707,162.7707,5051.0
2022-11-07 14:20:00,168.4,168.52,168.34,168.46,3493.0,162.732,162.848,162.6741,162.79,3493.0
2022-11-07 14:25:00,168.48,168.57,168.47,168.55,2153.0,162.8093,162.8963,162.7997,162.877,2153.0
2022-11-07 14:30:00,168.6,168.65,168.53,168.53,5520.0,162.9253,162.9736,162.8577,162.8577,5520.0
2022-11-07 14:35:00,168.61,168.65,168.52,168.56,3374.0,162.935,162.9736,162.848,162.8867,3374.0
2022-11-07 14:40:00,168.56,168.57,168.36,168.36,2417.0,162.8867,162.8963,162.6934,162.6934,2417.0
2022-11-07 14:45:00,168.44,168.53,168.32,168.46,5308.0,162.7707,162.8577,162.6547,162.79,5308.0
2022-11-07 14:50:00,168.41,168.52,168.32,168.45,4764.0,162.7417,162.848,162.6547,162.7804,4764.0
2022-11-07 14:55:00,168.42,168.47,168.22,168.3,8082.0,162.7514,162.7997,162.5581,162.6354,8082.0
2022-11-07 15:00:00,168.32,168.47,168.29,168.43,6064.0,162.6547,162.7997,162.6257,162.761,6064.0
2022-11-07 15:05:00,168.5,168.5,168.38,168.48,5356.0,162.8287,162.8287,162.7127,162.8093,5356.0
2022-11-07 15:10:00,168.57,168.6,168.4,168.59,10481.0,162.8963,162.9253,162.732,162.9156,10481.0
2022-11-07 15:15:00,168.63,168.75,168.63,168.69,1964.0,162.9543,163.0703,162.9543,163.0123,1964.0
2022-11-07 15:20:00,168.69,168.69,168.39,168.61,12395.0,163.0123,163.0123,162.7224,162.935,12395.0
2022-11-07 15:25:00,168.61,168.65,168.48,168.59,8628.0,162.935,162.9736,162.8093,162.9156,8628.0
2022-11-07 15:30:00,168.57,168.82,168.57,168.62,7578.0,162.8963,163.1379,162.8963,162.9446,7578.0
2022-11-07 15:35:00,168.56,168.66,168.41,168.47,6265.0,162.8867,162.9833,162.7417,162.7997,6265.0
2022-11-07 15:40:00,168.47,168.53,168.4,168.53,6820.0,162.7997,162.8577,162.732,162.8577,6820.0
2022-11-07 15:45:00,168.5,168.55,168.4,168.52,15261.0,162.8287,162.877,162.732,162.848,15261.0
2022-11-07 15:50:00,168.55,168.63,168.4,168.44,32395.0,162.877,162.9543,162.732,162.7707,32395.0
2022-11-07 15:55:00,168.45,168.49,167.05,167.36,279582.0,162.7804,162.819,161.4275,161.727,279582.0
2022-11-08 09:30:00,168.14,168.76,167.71,168.43,12124.0,162.4808,163.0799,162.0653,162.761,12124.0
2022-11-08 09:35:00,168.11,168.14,168.11,168.13,369.0,162.4518,162.4808,162.4518,162.4711,369.0
2022-11-08 09:40:00,167.9,167.9,167.29,167.76,4537.0,162.2489,162.2489,161.6594,162.1136,4537.0
2022-11-08 09:45:00,167.72,167.72,167.2,167.31,5177.0,162.0749,162.0749,161.5724,161.6787,5177.0
2022-11-08 09:50:00,167.25,168.29,167.21,168.28,34501.0,161.6207,162.6257,161.5821,162.6161,34501.0
2022-11-08 09:55:00,168.28,168.51,167.96,168.25,10677.0,162.6161,162.8383,162.3068,162.5871,10677.0
2022-11-08 10:00:00,168.36,168.74,168.36,168.5,10123.0,162.6934,163.0606,162.6934,162.8287,10123.0
2022-11-08 10:05:00,168.59,168.75,168.45,168.67,9869.0,162.9156,163.0703,162.7804,162.993,9869.0
2022-11-08 10:10:00,168.7,168.89,168.51,168.72,9732.0,163.0219,163.2055,162.8383,163.0413,9732.0
2022-11-08 10:15:00,168.87,169.45,168.85,169.45,3750.0,163.1862,163.7467,163.1669,163.7467,3750.0
2022-11-08 10:20:00,169.46,169.76,169.34,169.59,12273.0,163.7564,164.0463,163.6404,163.882,12273.0
2022-11-08 10:25:00,169.67,169.77,169.4,169.66,6624.0,163.9593,164.0559,163.6984,163.9496,6624.0
2022-11-08 10:30:00,169.66,169.96,169.65,169.93,15471.0,163.9496,164.2395,163.94,164.2105,15471.0
2022-11-08 10:35:00,169.89,170.0,169.81,169.99,31609.0,164.1719,164.2782,164.0946,164.2685,31609.0
2022-11-08 10:40:00,169.98,170.44,169.97,170.36,12784.0,164.2589,164.7034,164.2492,164.6261,12784.0
2022-11-08 10:45:00,170.31,170.43,170.16,170.18,4971.0,164.5778,164.6937,164.4328,164.4521,4971.0
2022-11-08 10:50:00,170.22,170.28,169.98,170.03,10274.0,164.4908,164.5488,164.2589,164.3072,10274.0
2022-11-08 10:55:00,170.03,170.1,169.89,170.06,6484.0,164.3072,164.3748,164.1719,164.3362,6484.0
2022-11-08 11:00:00,170.06,170.12,169.96,170.03,20818.0,164.3362,164.3941,164.2395,164.3072,20818.0
2022-11-08 11:05:00,170.07,170.25,170.0,170.11,12445.0,164.3458,164.5198,164.2782,164.3845,12445.0
2022-11-08 11:10:00,170.11,170.14,170.0,170.05,14838.0,164.3845,164.4135,164.2782,164.3265,14838.0
2022-11-08 11:15:00,170.04,170.28,170.04,170.16,21930.0,164.3168,164.5488,164.3168,164.4328,21930.0
2022-11-08 11:20:00,170.16,170.68,170.15,170.46,6723.0,164.4328,164.9353,164.4231,164.7227,6723.0
2022-11-08 11:25:00,170.42,170.49,170.25,170.25,5534.0,164.6841,164.7517,164.5198,164.5198,5534.0
2022-11-08 11:30:00,170.18,170.45,170.05,170.29,15248.0,164.4521,164.713,164.3265,164.5584,15248.0
2022-11-08 11:35:00,170.29,170.46,170.28,170.41,6667.0,164.5584,164.7227,164.5488,164.6744,6667.0
2022-11-08 11:40:00,170.44,170.82,170.44,170.62,12416.0,164.7034,165.0706,164.7034,164.8773,12416.0
2022-11-08 11:45:00,170.65,170.7,170.25,170.34,5935.0,164.9063,164.9546,164.5198,164.6067,5935.0
2022-11-08 11:50:00,170.28,170.31,170.1,170.3,4297.0,164.5488,164.5778,164.3748,164.5681,4297.0
2022-11-08 11:55:00,170.37,170.37,170.11,170.24,8693.0,164.6357,164.6357,164.3845,164.5101,8693.0
2022-11-08 12:00:00,170.29,170.57,170.28,170.45,4235.0,164.5584,164.829,164.5488,164.713,4235.0
2022-11-08 12:05:00,170.5,170.5,170.26,170.33,9707.0,164.7614,164.7614,164.5294,164.5971,9707.0
2022-11-08 12:10:00,170.39,170.57,170.29,170.37,6200.0,164.6551,164.829,164.5584,164.6357,6200.0
2022-11-08 12:15:00,170.37,170.55,170.29,170.54,5204.0,164.6357,164.8097,164.5584,164.8,5204.0
2022-11-08 12:20:00,170.51,170.51,170.35,170.45,4421.0,164.771,164.771,164.6164,164.713,4421.0
2022-11-08 12:25:00,170.47,170.52,170.4,170.5,11416.0,164.7324,164.7807,164.6647,164.7614,11416.0
2022-11-08 12:30:00,170.5,170.5,170.16,170.35,7605.0,164.7614,164.7614,164.4328,164.6164,7605.0
2022-11-08 12:35:00,170.27,170.27,170.03,170.12,5472.0,164.5391,164.5391,164.3072,164.3941,5472.0
2022-11-08 12:40:00,170.14,170.48,170.07,170.37,6084.0,164.4135,164.742,164.3458,164.6357,6084.0
2022-11-08 12:45:00,170.37,170.38,170.1,170.1,7590.0,164.6357,164.6454,164.3748,164.3748,7590.0
2022-11-08 12:50:00,170.14,170.15,169.99,170.02,10815.0,164.4135,164.4231,164.2685,164.2975,10815.0
2022-11-08 12:55:00,170.05,170.12,169.98,170.11,7158.0,164.3265,164.3941,164.2589,164.3845,7158.0
2022-11-08 13:00:00,170.08,170.19,169.9,170.13,10189.0,164.3555,164.4618,164.1816,164.4038,10189.0
2022-11-08 13:05:00,170.11,170.26,170.11,170.25,5267.0,164.3845,164.5294,164.3845,164.5198,5267.0
2022-11-08 13:10:00,170.25,170.48,170.24,170.36,7673.0,164.5198,164.742,164.5101,164.6261,7673.0
2022-11-08 13:15:00,170.42,170.42,170.18,170.18,10618.0,164.6841,164.6841,164.4521,164.4521,10618.0
2022-11-08 13:20:00,170.15,170.15,169.82,169.94,7406.0,164.4231,164.4231,164.1042,164.2202,7406.0
2022-11-08 13:25:00,170.0,170.0,169.31,169.41,13643.0,164.2782,164.2782,163.6114,163.708,13643.0
2022-11-08 13:30:00,169.41,169.41,169.01,169.12,19097.0,163.708,163.708,163.3215,163.4278,19097.0
2022-11-08 13:35:00,169.25,169.61,169.25,169.61,8709.0,163.5534,163.9013,163.5534,163.9013,8709.0
2022-11-08 13:40:00,169.66,169.94,169.65,169.83,6881.0,163.9496,164.2202,163.94,164.1139,6881.0
2022-11-08 13:45:00,169.84,169.86,169.57,169.62,7825.0,164.1236,164.1429,163.8627,163.911,7825.0
2022-11-08 13:50:00,169.64,169.78,169.48,169.62,5959.0,163.9303,164.0656,163.7757,163.911,5959.0
2022-11-08 13:55:00,169.68,169.75,169.31,169.38,6085.0,163.969,164.0366,163.6114,163.6791,6085.0
2022-11-08 14:00:00,169.38,169.58,169.15,169.36,5808.0,163.6791,163.8723,163.4568,163.6597,5808.0
2022-11-08 14:05:00,169.37,169.48,169.17,169.17,7653.0,163.6694,163.7757,163.4761,163.4761,7653.0
2022-11-08 14:10:00,169.17,169.49,169.1,169.49,5264.0,163.4761,163.7854,163.4085,163.7854,5264.0
2022-11-08 14:15:00,169.49,169.61,169.31,169.37,7055.0,163.7854,163.9013,163.6114,163.6694,7055.0
2022-11-08 14:20:00,169.37,169.41,168.71,168.74,7041.0,163.6694,163.708,163.0316,163.0606,7041.0
2022-11-08 14:25:00,168.73,168.85,168.59,168.61,5507.0,163.0509,163.1669,162.9156,162.935,5507.0
2022-11-08 14:30:00,168.72,168.89,168.56,168.89,6426.0,163.0413,163.2055,162.8867,163.2055,6426.0
2022-11-08 14:35:00,168.99,169.16,168.92,169.16,14739.0,163.3022,163.4665,163.2345,163.4665,14739.0
2022-11-08 14:40:00,169.22,169.4,169.14,169.24,18390.0,163.5244,163.6984,163.4471,163.5438,18390.0
2022-11-08 14:45:00,169.24,169.5,169.13,169.5,15782.0,163.5438,163.795,163.4375,163.795,15782.0
2022-11-08 14:50:00,169.52,169.62,169.4,169.52,10157.0,163.8143,163.911,163.6984,163.8143,10157.0
2022-11-08 14:55:00,169.5,169.82,169.5,169.68,5477.0,163.795,164.1042,163.795,163.969,5477.0
2022-11-08 15:00:00,169.72,170.2,169.71,170.09,13276.0,164.0076,164.4715,163.9979,164.3652,13276.0
2022-11-08 15:05:00,170.01,170.22,170.0,170.0,3700.0,164.2879,164.4908,164.2782,164.2782,3700.0
2022-11-08 15:10:00,170.05,170.12,169.94,170.04,3686.0,164.3265,164.3941,164.2202,164.3168,3686.0
2022-11-08 15:15:00,170.09,170.19,169.96,170.17,6067.0,164.3652,164.4618,164.2395,164.4425,6067.0
2022-11-08 15:20:00,170.32,170.34,169.96,170.08,9286.0,164.5874,164.6067,164.2395,164.3555,9286.0
2022-11-08 15:25:00,170.15,170.33,170.06,170.26,7401.0,164.4231,164.5971,164.3362,164.5294,7401.0
2022-11-08 15:30:00,170.27,170.77,170.27,170.73,12544.0,164.5391,165.0223,164.5391,164.9836,12544.0
2022-11-08 15:35:00,170.73,170.94,170.63,170.7,10504.0,164.9836,165.1865,164.887,164.9546,10504.0
2022-11-08 15:40:00,170.71,171.0,170.64,170.71,8006.0,164.9643,165.2445,164.8966,164.9643,8006.0
2022-11-08 15:45:00,170.77,171.02,170.69,171.02,16555.0,165.0223,165.2639,164.945,165.2639,16555.0
2022-11-08 15:50:00,171.06,171.13,170.19,170.21,31393.0,165.3025,165.3702,164.4618,164.4811,31393.0
2022-11-08 15:55:00,170.19,170.2,169.7,169.99,105264.0,164.4618,164.4715,163.9883,164.2685,105264.0
2022-11-09 09:30:00,168.63,169.85,168.63,169.85,600.0,162.9543,164.1332,162.9543,164.1332,600.0
2022-11-09 09:35:00,170.02,170.59,168.18,168.18,16890.0,164.2975,164.8483,162.5194,162.5194,16890.0
2022-11-09 09:40:00,168.35,169.14,168.13,168.92,4874.0,162.6837,163.4471,162.4711,163.2345,4874.0
2022-11-09 09:45:00,168.91,168.95,168.49,168.79,4583.0,163.2249,163.2635,162.819,163.1089,4583.0
2022-11-09 09:50:00,168.7,168.89,168.25,168.89,7779.0,163.0219,163.2055,162.5871,163.2055,7779.0
2022-11-09 09:55:00,168.89,168.89,168.2,168.59,5505.0,163.2055,163.2055,162.5388,162.9156,5505.0
2022-11-09 10:00:00,168.66,169.56,168.56,169.56,10882.0,162.9833,163.853,162.8867,163.853,10882.0
2022-11-09 10:05:00,169.56,169.91,169.55,169.86,9590.0,163.853,164.1912,163.8433,164.1429,9590.0
2022-11-09 10:10:00,169.81,169.92,169.22,169.57,8077.0,164.0946,164.2009,163.5244,163.8627,8077.0
2022-11-09 10:15:00,169.64,169.66,169.25,169.66,6421.0,163.9303,163.9496,163.5534,163.9496,6421.0
2022-11-09 10:20:00,169.8,169.8,169.26,169.3,6279.0,164.0849,164.0849,163.5631,163.6017,6279.0
2022-11-09 10:25:00,169.34,169.34,168.64,168.81,7523.0,163.6404,163.6404,162.964,163.1282,7523.0
2022-11-09 10:30:00,168.81,168.92,167.96,168.27,5665.0,163.1282,163.2345,162.3068,162.6064,5665.0
2022-11-09 10:35:00,168.23,168.72,168.07,168.52,17953.0,162.5678,163.0413,162.4131,162.848,17953.0
2022-11-09 10:40:00,168.6,168.75,168.24,168.43,7573.0,162.9253,163.0703,162.5774,162.761,7573.0
2022-11-09 10:45:00,168.53,168.68,168.47,168.59,5014.0,162.8577,163.0026,162.7997,162.9156,5014.0
2022-11-09 10:50:00,168.58,168.62,168.3,168.31,4138.0,162.906,162.9446,162.6354,162.6451,4138.0
2022-11-09 10:55:00,168.19,168.44,167.97,168.28,28354.0,162.5291,162.7707,162.3165,162.6161,28354.0
2022-11-09 11:00:00,168.51,168.61,168.25,168.25,3624.0,162.8383,162.935,162.5871,162.5871,3624.0
2022-11-09 11:05:00,168.27,168.75,168.27,168.72,6483.0,162.6064,163.0703,162.6064,163.0413,6483.0
2022-11-09 11:10:00,168.67,168.71,168.45,168.47,6031.0,162.993,163.0316,162.7804,162.7997,6031.0
2022-11-09 11:15:00,168.52,168.72,168.52,168.6,4084.0,162.848,163.0413,162.848,162.9253,4084.0
2022-11-09 11:20:00,168.57,168.57,168.17,168.44,4363.0,162.8963,162.8963,162.5098,162.7707,4363.0
2022-11-09 11:25:00,168.46,168.71,168.24,168.24,6495.0,162.79,163.0316,162.5774,162.5774,6495.0
2022-11-09 11:30:00,168.22,168.58,168.14,168.25,11331.0,162.5581,162.906,162.4808,162.5871,11331.0
2022-11-09 11:35:00,168.33,168.47,168.23,168.3,9526.0,162.6644,162.7997,162.5678,162.6354,9526.0
2022-11-09 11:40:00,168.34,168.85,168.29,168.75,5528.0,162.6741,163.1669,162.6257,163.0703,5528.0
2022-11-09 11:45:00,168.69,168.74,168.47,168.47,4296.0,163.0123,163.0606,162.7997,162.7997,4296.0
2022-11-09 11:50:00,168.47,168.7,168.46,168.47,5652.0,162.7997,163.0219,162.79,162.7997,5652.0
2022-11-09 11:55:00,168.46,168.58,168.19,168.26,13517.0,162.79,162.906,162.5291,162.5968,13517.0
2022-11-09 12:00:00,168.39,168.39,168.09,168.3,5935.0,162.7224,162.7224,162.4325,162.6354,5935.0
2022-11-09 12:05:00,168.21,168.28,167.84,167.92,4391.0,162.5484,162.6161,162.1909,162.2682,4391.0
2022-11-09 12:10:00,167.92,167.98,167.81,167.82,2755.0,162.2682,162.3262,162.1619,162.1716,2755.0
2022-11-09 12:15:00,167.83,168.04,167.73,167.93,5464.0,162.1812,162.3842,162.0846,162.2779,5464.0
2022-11-09 12:20:00,167.91,168.04,167.57,167.58,4004.0,162.2585,162.3842,161.93,161.9396,4004.0
2022-11-09 12:25:00,167.58,167.67,167.36,167.55,7117.0,161.9396,162.0266,161.727,161.9106,7117.0
2022-11-09 12:30:00,167.49,167.94,167.48,167.94,3709.0,161.8527,162.2875,161.843,162.2875,3709.0
2022-11-09 12:35:00,167.91,167.98,167.71,167.71,6637.0,162.2585,162.3262,162.0653,162.0653,6637.0
2022-11-09 12:40:00,167.7,168.01,167.66,167.79,5393.0,162.0556,162.3552,162.0169,162.1426,5393.0
2022-11-09 12:45:00,167.75,168.09,167.75,167.97,5358.0,162.1039,162.4325,162.1039,162.3165,5358.0
2022-11-09 12:50:00,168.03,168.24,168.0,168.03,4008.0,162.3745,162.5774,162.3455,162.3745,4008.0
2022-11-09 12:55:00,168.02,168.36,168.02,168.31,7148.0,162.3648,162.6934,162.3648,162.6451,7148.0
2022-11-09 13:00:00,168.21,168.31,167.82,167.96,6068.0,162.5484,162.6451,162.1716,162.3068,6068.0
2022-11-09 13:05:00,167.88,168.02,167.67,167.86,3445.0,162.2295,162.3648,162.0266,162.2102,3445.0
2022-11-09 13:10:00,167.86,167.95,167.57,167.84,3408.0,162.2102,162.2972,161.93,162.1909,3408.0
2022-11-09 13:15:00,167.84,168.01,167.84,168.0,2404.0,162.1909,162.3552,162.1909,162.3455,2404.0
2022-11-09 13:20:00,168.04,168.05,167.74,167.84,1800.0,162.3842,162.3938,162.0943,162.1909,1800.0
2022-11-09 13:25:00,167.79,167.96,167.68,167.84,4276.0,162.1426,162.3068,162.0363,162.1909,4276.0
2022-11-09 13:30:00,167.84,167.84,167.41,167.43,4505.0,162.1909,162.1909,161.7754,161.7947,4505.0
2022-11-09 13:35:00,167.37,167.43,167.23,167.26,1839.0,161.7367,161.7947,161.6014,161.6304,1839.0
2022-11-09 13:40:00,167.18,167.42,167.15,167.33,4805.0,161.5531,161.785,161.5241,161.6981,4805.0
2022-11-09 13:45:00,167.33,167.37,167.19,167.29,3307.0,161.6981,161.7367,161.5628,161.6594,3307.0
2022-11-09 13:50:00,167.29,167.29,167.12,167.14,2808.0,161.6594,161.6594,161.4951,161.5144,2808.0
2022-11-09 13:55:00,167.13,167.18,166.93,167.18,3707.0,161.5048,161.5531,161.3115,161.5531,3707.0
2022-11-09 14:00:00,167.24,167.31,167.2,167.31,2025.0,161.6111,161.6787,161.5724,161.6787,2025.0
2022-11-09 14:05:00,167.34,167.75,167.29,167.75,3337.0,161.7077,162.1039,161.6594,162.1039,3337.0
2022-11-09 14:10:00,167.87,167.9,167.63,167.83,3549.0,162.2199,162.2489,161.988,162.1812,3549.0
2022-11-09 14:15:00,167.72,167.83,167.64,167.83,3641.0,162.0749,162.1812,161.9976,162.1812,3641.0
2022-11-09 14:20:00,167.87,167.87,167.61,167.67,3220.0,162.2199,162.2199,161.9686,162.0266,3220.0
2022-11-09 14:25:00,167.66,167.79,167.65,167.65,2631.0,162.0169,162.1426,162.0073,162.0073,2631.0
2022-11-09 14:30:00,167.6,167.6,167.28,167.3,3870.0,161.959,161.959,161.6497,161.6691,3870.0
2022-11-09 14:35:00,167.31,167.34,167.05,167.05,4069.0,161.6787,161.7077,161.4275,161.4275,4069.0
2022-11-09 14:40:00,167.0,167.34,167.0,167.26,9368.0,161.3792,161.7077,161.3792,161.6304,9368.0
2022-11-09 14:45:00,167.3,167.38,167.0,167.07,6227.0,161.6691,161.7464,161.3792,161.4468,6227.0
2022-11-09 14:50:00,167.05,167.14,166.98,167.02,16951.0,161.4275,161.5144,161.3598,161.3985,16951.0
2022-11-09 14:55:00,166.99,167.07,166.91,167.07,4137.0,161.3695,161.4468,161.2922,161.4468,4137.0
2022-11-09 15:00:00,166.99,167.32,166.99,167.26,4162.0,161.3695,161.6884,161.3695,161.6304,4162.0
2022-11-09 15:05:00,167.27,167.55,167.26,167.43,9108.0,161.6401,161.9106,161.6304,161.7947,9108.0
2022-11-09 15:10:00,167.43,167.5,167.26,167.26,7397.0,161.7947,161.8623,161.6304,161.6304,7397.0
2022-11-09 15:15:00,167.21,167.37,167.15,167.34,3428.0,161.5821,161.7367,161.5241,161.7077,3428.0
2022-11-09 15:20:00,167.3,167.3,166.86,166.86,5001.0,161.6691,161.6691,161.2439,161.2439,5001.0
2022-11-09 15:25:00,166.86,166.99,166.7,166.84,8771.0,161.2439,161.3695,161.0893,161.2245,8771.0
2022-11-09 15:30:00,166.84,166.86,166.62,166.68,5766.0,161.2245,161.2439,161.0119,161.0699,5766.0
2022-11-09 15:35:00,166.67,166.67,166.3,166.34,4565.0,161.0603,161.0603,160.7027,160.7414,4565.0
2022-11-09 15:40:00,166.26,166.34,166.1,166.1,8636.0,160.6641,160.7414,160.5095,160.5095,8636.0
2022-11-09 15:45:00,166.14,166.24,165.74,165.84,12823.0,160.5481,160.6447,160.1616,160.2582,12823.0
2022-11-09 15:50:00,165.84,166.15,165.83,165.91,40227.0,160.2582,160.5578,160.2485,160.3258,40227.0
2022-11-09 15:55:00,165.88,165.93,165.45,165.76,164720.0,160.2969,160.3452,159.8813,160.1809,164720.0
2022-11-10 09:30:00,171.35,173.77,171.35,173.71,15134.0,165.5827,167.9213,165.5827,167.8633,15134.0
2022-11-10 09:35:00,173.39,174.5,173.3,174.5,10545.0,167.5541,168.6267,167.4671,168.6267,10545.0
2022-11-10 09:40:00,174.3,175.78,173.72,175.75,43918.0,168.4335,169.8636,167.873,169.8347,43918.0
2022-11-10 09:45:00,175.6,175.73,174.33,174.62,14227.0,169.6897,169.8153,168.4624,168.7427,14227.0
2022-11-10 09:50:00,174.81,174.86,173.64,173.89,10425.0,168.9263,168.9746,167.7957,168.0373,10425.0
2022-11-10 09:55:00,174.14,174.95,174.13,174.88,9600.0,168.2788,169.0616,168.2692,168.9939,9600.0
2022-11-10 10:00:00,174.95,175.52,174.55,174.78,17251.0,169.0616,169.6124,168.675,168.8973,17251.0
2022-11-10 10:05:00,174.86,175.5,174.5,175.19,11705.0,168.9746,169.5931,168.6267,169.2935,11705.0
2022-11-10 10:10:00,175.08,175.08,173.96,173.97,18158.0,169.1872,169.1872,168.1049,168.1146,18158.0
2022-11-10 10:15:00,174.03,174.7,174.02,174.37,4015.0,168.1725,168.82,168.1629,168.5011,4015.0
2022-11-10 10:20:00,174.35,175.21,174.16,175.2,7037.0,168.4818,169.3128,168.2982,169.3032,7037.0
2022-11-10 10:25:00,175.16,175.6,175.04,175.28,10430.0,169.2645,169.6897,169.1486,169.3805,10430.0
2022-11-10 10:30:00,175.44,175.61,174.91,175.21,15119.0,169.5351,169.6994,169.0229,169.3128,15119.0
2022-11-10 10:35:00,175.3,175.39,174.93,174.97,6257.0,169.3998,169.4868,169.0423,169.0809,6257.0
2022-11-10 10:40:00,175.19,175.78,175.15,175.47,5787.0,169.2935,169.8636,169.2548,169.5641,5787.0
2022-11-10 10:45:00,175.36,175.98,175.35,175.92,5938.0,169.4578,170.0569,169.4481,169.9989,5938.0
2022-11-10 10:50:00,176.04,176.04,175.66,175.81,3930.0,170.1149,170.1149,169.7477,169.8926,3930.0
2022-11-10 10:55:00,175.81,176.15,175.66,176.09,14939.0,169.8926,170.2212,169.7477,170.1632,14939.0
2022-11-10 11:00:00,176.0,176.1,175.42,175.52,9136.0,170.0762,170.1729,169.5158,169.6124,9136.0
2022-11-10 11:05:00,175.59,175.94,175.54,175.74,9299.0,169.68,170.0183,169.6317,169.825,9299.0
2022-11-10 11:10:00,175.73,175.89,175.61,175.82,4390.0,169.8153,169.9699,169.6994,169.9023,4390.0
2022-11-10 11:15:00,175.78,175.85,175.4,175.72,8829.0,169.8636,169.9313,169.4964,169.8057,8829.0
2022-11-10 11:20:00,175.72,176.0,175.62,175.82,19966.0,169.8057,170.0762,169.709,169.9023,19966.0
2022-11-10 11:25:00,175.75,176.11,175.65,176.06,8676.0,169.8347,170.1825,169.738,170.1342,8676.0
2022-11-10 11:30:00,176.06,176.34,175.95,176.31,8189.0,170.1342,170.4048,170.0279,170.3758,8189.0
2022-11-10 11:35:00,176.24,176.36,176.18,176.18,11897.0,170.3082,170.4241,170.2502,170.2502,11897.0
2022-11-10 11:40:00,176.2,176.38,176.05,176.13,37706.0,170.2695,170.4435,170.1246,170.2019,37706.0
2022-11-10 11:45:00,176.06,176.23,175.97,176.12,8975.0,170.1342,170.2985,170.0473,170.1922,8975.0
2022-11-10 11:50:00,176.12,176.12,175.75,175.98,7078.0,170.1922,170.1922,169.8347,170.0569,7078.0
2022-11-10 11:55:00,175.93,176.08,175.78,175.84,6650.0,170.0086,170.1535,169.8636,169.9216,6650.0
2022-11-10 12:00:00,175.77,175.8,175.49,175.68,12084.0,169.854,169.883,169.5834,169.767,12084.0
2022-11-10 12:05:00,175.64,175.65,175.19,175.2,6198.0,169.7284,169.738,169.2935,169.3032,6198.0
2022-11-10 12:10:00,175.23,175.24,174.99,175.08,4284.0,169.3322,169.3418,169.1002,169.1872,4284.0
2022-11-10 12:15:00,175.11,175.46,175.06,175.3,11805.0,169.2162,169.5544,169.1679,169.3998,11805.0
2022-11-10 12:20:00,175.3,175.34,175.08,175.18,6626.0,169.3998,169.4385,169.1872,169.2838,6626.0
2022-11-10 12:25:00,175.07,175.24,174.77,174.77,5959.0,169.1775,169.3418,168.8876,168.8876,5959.0
2022-11-10 12:30:00,174.73,174.73,174.33,174.33,5924.0,168.849,168.849,168.4624,168.4624,5924.0
2022-11-10 12:35:00,174.39,174.44,174.08,174.2,6913.0,168.5204,168.5687,168.2209,168.3368,6913.0
2022-11-10 12:40:00,174.22,174.23,173.74,174.21,4049.0,168.3562,168.3658,167.8923,168.3465,4049.0
2022-11-10 12:45:00,174.14,174.14,173.76,173.91,8683.0,168.2788,168.2788,167.9116,168.0566,8683.0
2022-11-10 12:50:00,173.97,173.97,173.67,173.8,3731.0,168.1146,168.1146,167.8247,167.9503,3731.0
2022-11-10 12:55:00,173.89,173.9,173.68,173.9,5068.0,168.0373,168.0469,167.8343,168.0469,5068.0
2022-11-10 13:00:00,173.94,174.15,173.79,174.1,17031.0,168.0856,168.2885,167.9406,168.2402,17031.0
2022-11-10 13:05:00,174.09,174.17,173.87,173.96,36767.0,168.2305,168.3078,168.0179,168.1049,36767.0
2022-11-10 13:10:00,174.0,174.12,173.94,174.04,12901.0,168.1436,168.2595,168.0856,168.1822,12901.0
2022-11-10 13:15:00,174.01,174.26,173.85,173.85,19873.0,168.1532,168.3948,167.9986,167.9986,19873.0
2022-11-10 13:20:00,173.95,174.17,173.75,173.75,6757.0,168.0952,168.3078,167.902,167.902,6757.0
2022-11-10 13:25:00,173.75,174.31,173.66,174.29,5529.0,167.902,168.4431,167.815,168.4238,5529.0
2022-11-10 13:30:00,174.42,174.93,174.32,174.93,9339.0,168.5494,169.0423,168.4528,169.0423,9339.0
2022-11-10 13:35:00,174.82,175.33,174.77,175.18,7968.0,168.936,169.4288,168.8876,169.2838,7968.0
2022-11-10 13:40:00,175.18,175.56,175.16,175.28,4784.0,169.2838,169.651,169.2645,169.3805,4784.0
2022-11-10 13:45:00,175.44,175.61,175.34,175.44,5185.0,169.5351,169.6994,169.4385,169.5351,5185.0
2022-11-10 13:50:00,175.49,175.53,175.34,175.43,3547.0,169.5834,169.6221,169.4385,169.5254,3547.0
2022-11-10 13:55:00,175.38,175.76,175.3,175.57,4955.0,169.4771,169.8443,169.3998,169.6607,4955.0
2022-11-10 14:00:00,175.59,175.94,175.59,175.82,5752.0,169.68,170.0183,169.68,169.9023,5752.0
2022-11-10 14:05:00,175.79,176.07,175.66,176.07,4637.0,169.8733,170.1439,169.7477,170.1439,4637.0
2022-11-10 14:10:00,176.0,176.04,175.77,175.77,6975.0,170.0762,170.1149,169.854,169.854,6975.0
2022-11-10 14:15:00,175.76,175.8,175.53,175.62,5089.0,169.8443,169.883,169.6221,169.709,5089.0
2022-11-10 14:20:00,175.56,175.58,175.09,175.18,14497.0,169.651,169.6704,169.1969,169.2838,14497.0
2022-11-10 14:25:00,175.15,175.43,175.08,175.34,7936.0,169.2548,169.5254,169.1872,169.4385,7936.0
2022-11-10 14:30:00,175.26,175.48,175.21,175.45,8849.0,169.3611,169.5737,169.3128,169.5448,8849.0
2022-11-10 14:35:00,175.46,175.72,175.35,175.56,15839.0,169.5544,169.8057,169.4481,169.651,15839.0
2022-11-10 14:40:00,175.54,175.58,175.31,175.44,4358.0,169.6317,169.6704,169.4095,169.5351,4358.0
2022-11-10 14:45:00,175.42,175.59,175.33,175.42,6220.0,169.5158,169.68,169.4288,169.5158,6220.0
2022-11-10 14:50:00,175.37,175.56,175.33,175.5,4478.0,169.4674,169.651,169.4288,169.5931,4478.0
2022-11-10 14:55:00,175.47,175.6,175.44,175.51,17073.0,169.5641,169.6897,169.5351,169.6027,17073.0
2022-11-10 15:00:00,175.51,175.64,175.41,175.64,17119.0,169.6027,169.7284,169.5061,169.7284,17119.0
2022-11-10 15:05:00,175.67,176.13,175.67,176.13,3029.0,169.7573,170.2019,169.7573,170.2019,3029.0
2022-11-10 15:10:00,176.16,176.5,176.12,176.48,7893.0,170.2309,170.5594,170.1922,170.5401,7893.0
2022-11-10 15:15:00,176.47,176.67,176.18,176.21,22141.0,170.5304,170.7237,170.2502,170.2792,22141.0
2022-11-10 15:20:00,176.23,176.44,176.0,176.12,21649.0,170.2985,170.5014,170.0762,170.1922,21649.0
2022-11-10 15:25:00,176.13,176.41,176.09,176.38,9123.0,170.2019,170.4724,170.1632,170.4435,9123.0
2022-11-10 15:30:00,176.39,176.43,175.99,176.08,12794.0,170.4531,170.4918,170.0666,170.1535,12794.0
2022-11-10 15:35:00,176.03,176.05,175.85,175.91,17774.0,170.1052,170.1246,169.9313,169.9893,17774.0
2022-11-10 15:40:00,175.93,176.47,175.93,176.26,12238.0,170.0086,170.5304,170.0086,170.3275,12238.0
2022-11-10 15:45:00,176.24,176.7,176.1,176.63,17703.0,170.3082,170.7527,170.1729,170.685,17703.0
2022-11-10 15:50:00,176.67,177.4,176.65,177.4,38130.0,170.7237,171.4291,170.7044,171.4291,38130.0
2022-11-10 15:55:00,177.42,177.42,176.55,176.68,102423.0,171.4484,171.4484,170.6077,170.7334,102423.0
2022-11-11 09:30:00,177.63,178.48,177.35,177.69,15225.0,171.6514,172.4728,171.3808,171.7094,15225.0
2022-11-11 09:35:00,178.25,178.97,177.16,177.16,17249.0,172.2505,172.9463,171.1972,171.1972,17249.0
2022-11-11 09:40:00,177.16,177.78,177.03,177.46,5233.0,171.1972,171.7963,171.0716,171.4871,5233.0
2022-11-11 09:45:00,177.69,178.37,177.49,178.37,5910.0,171.7094,172.3665,171.5161,172.3665,5910.0
2022-11-11 09:50:00,178.62,178.86,178.13,178.66,4271.0,172.6081,172.84,172.1345,172.6467,4271.0
2022-11-11 09:55:00,178.66,178.72,178.25,178.37,5131.0,172.6467,172.7047,172.2505,172.3665,5131.0
2022-11-11 10:00:00,178.16,178.91,177.63,178.8,10840.0,172.1635,172.8883,171.6514,172.782,10840.0
2022-11-11 10:05:00,178.9,179.1,178.27,178.85,6459.0,172.8786,173.0719,172.2698,172.8303,6459.0
2022-11-11 10:10:00,178.99,179.79,178.99,179.77,4436.0,172.9656,173.7387,172.9656,173.7194,4436.0
2022-11-11 10:15:00,179.77,180.19,179.61,179.84,9760.0,173.7194,174.1252,173.5647,173.787,9760.0
2022-11-11 10:20:00,179.96,180.42,179.87,180.16,12613.0,173.903,174.3475,173.816,174.0962,12613.0
2022-11-11 10:25:00,180.21,180.68,180.18,180.32,8950.0,174.1445,174.5987,174.1156,174.2508,8950.0
2022-11-11 10:30:00,180.36,180.49,180.1,180.27,6936.0,174.2895,174.4151,174.0382,174.2025,6936.0
2022-11-11 10:35:00,180.52,180.9,180.16,180.9,4848.0,174.4441,174.8113,174.0962,174.8113,4848.0
2022-11-11 10:40:00,180.74,181.16,180.65,181.16,11706.0,174.6567,175.0626,174.5697,175.0626,11706.0
2022-11-11 10:45:00,181.07,181.62,181.04,181.34,8260.0,174.9756,175.5071,174.9466,175.2365,8260.0
2022-11-11 10:50:00,181.24,181.3,180.74,180.84,7321.0,175.1399,175.1979,174.6567,174.7533,7321.0
2022-11-11 10:55:00,180.82,181.05,180.54,180.54,38291.0,174.734,174.9563,174.4634,174.4634,38291.0
2022-11-11 11:00:00,180.62,181.23,180.17,180.87,24844.0,174.5407,175.1302,174.1059,174.7823,24844.0
2022-11-11 11:05:00,180.87,181.04,180.08,180.09,11987.0,174.7823,174.9466,174.0189,174.0286,11987.0
2022-11-11 11:10:00,180.21,180.34,179.77,179.86,5307.0,174.1445,174.2702,173.7194,173.8063,5307.0
2022-11-11 11:15:00,179.86,180.57,179.68,180.52,6444.0,173.8063,174.4924,173.6324,174.4441,6444.0
2022-11-11 11:20:00,180.42,180.44,179.91,179.97,4003.0,174.3475,174.3668,173.8546,173.9126,4003.0
2022-11-11 11:25:00,180.08,180.09,179.39,179.45,7436.0,174.0189,174.0286,173.3521,173.4101,7436.0
2022-11-11 11:30:00,179.56,179.89,179.39,179.56,12910.0,173.5164,173.8353,173.3521,173.5164,12910.0
2022-11-11 11:35:00,179.56,179.67,179.26,179.27,7543.0,173.5164,173.6227,173.2265,173.2362,7543.0
2022-11-11 11:40:00,179.39,179.5,179.01,179.01,7091.0,173.3521,173.4584,172.9849,172.9849,7091.0
2022-11-11 11:45:00,178.84,178.84,178.42,178.74,9664.0,172.8207,172.8207,172.4148,172.724,9664.0
2022-11-11 11:50:00,178.84,178.92,178.19,178.62,80549.0,172.8207,172.898,172.1925,172.6081,80549.0
2022-11-11 11:55:00,178.65,178.83,178.2,178.22,19352.0,172.637,172.811,172.2022,172.2215,19352.0
2022-11-11 12:00:00,178.18,178.18,177.55,177.56,3713.0,172.1829,172.1829,171.5741,171.5837,3713.0
2022-11-11 12:05:00,177.56,177.89,177.14,177.81,36520.0,171.5837,171.9026,171.1779,171.8253,36520.0
2022-11-11 12:10:00,177.9,177.96,177.63,177.75,7065.0,171.9123,171.9703,171.6514,171.7673,7065.0
2022-11-11 12:15:00,177.78,177.81,177.3,177.3,5736.0,171.7963,171.8253,171.3325,171.3325,5736.0
2022-11-11 12:20:00,177.29,177.29,177.06,177.1,5303.0,171.3228,171.3228,171.1006,171.1392,5303.0
2022-11-11 12:25:00,177.05,177.05,176.78,176.89,7561.0,171.0909,171.0909,170.83,170.9363,7561.0
2022-11-11 12:30:00,176.89,176.98,176.7,176.76,8037.0,170.9363,171.0233,170.7527,170.8107,8037.0
2022-11-11 12:35:00,176.78,176.86,176.53,176.53,5575.0,170.83,170.9073,170.5884,170.5884,5575.0
2022-11-11 12:40:00,176.47,176.5,175.8,176.35,11686.0,170.5304,170.5594,169.883,170.4145,11686.0
2022-11-11 12:45:00,176.51,176.65,176.38,176.38,5704.0,170.5691,170.7044,170.4435,170.4435,5704.0
2022-11-11 12:50:00,176.39,176.59,176.32,176.54,3434.0,170.4531,170.6464,170.3855,170.5981,3434.0
2022-11-11 12:55:00,176.56,176.76,176.47,176.57,4628.0,170.6174,170.8107,170.5304,170.6271,4628.0
2022-11-11 13:00:00,176.65,176.65,176.43,176.52,7411.0,170.7044,170.7044,170.4918,170.5787,7411.0
2022-11-11 13:05:00,176.58,176.7,176.51,176.7,1973.0,170.6367,170.7527,170.5691,170.7527,1973.0
2022-11-11 13:10:00,176.75,176.9,176.59,176.63,6272.0,170.801,170.9459,170.6464,170.685,6272.0
2022-11-11 13:15:00,176.58,176.74,176.47,176.51,4122.0,170.6367,170.7913,170.5304,170.5691,4122.0
2022-11-11 13:20:00,176.45,176.65,176.2,176.53,6380.0,170.5111,170.7044,170.2695,170.5884,6380.0
2022-11-11 13:25:00,176.64,176.81,176.49,176.72,5257.0,170.6947,170.859,170.5497,170.772,5257.0
2022-11-11 13:30:00,176.78,176.87,176.66,176.72,4548.0,170.83,170.917,170.714,170.772,4548.0
2022-11-11 13:35:00,176.69,176.69,176.28,176.28,6330.0,170.743,170.743,170.3468,170.3468,6330.0
2022-11-11 13:40:00,176.37,176.51,176.15,176.34,7101.0,170.4338,170.5691,170.2212,170.4048,7101.0
2022-11-11 13:45:00,176.39,176.4,175.67,176.04,19918.0,170.4531,170.4628,169.7573,170.1149,19918.0
2022-11-11 13:50:00,176.09,176.5,176.09,176.14,5986.0,170.1632,170.5594,170.1632,170.2115,5986.0
2022-11-11 13:55:00,176.12,176.26,175.98,176.03,8537.0,170.1922,170.3275,170.0569,170.1052,8537.0
2022-11-11 14:00:00,176.06,176.64,176.06,176.59,10606.0,170.1342,170.6947,170.1342,170.6464,10606.0
2022-11-11 14:05:00,176.64,177.01,176.49,177.0,25950.0,170.6947,171.0522,170.5497,171.0426,25950.0
2022-11-11 14:10:00,176.99,176.99,176.52,176.75,6761.0,171.0329,171.0329,170.5787,170.801,6761.0
2022-11-11 14:15:00,176.68,177.01,176.67,176.83,4701.0,170.7334,171.0522,170.7237,170.8783,4701.0
2022-11-11 14:20:00,176.89,177.16,176.88,177.14,7797.0,170.9363,171.1972,170.9266,171.1779,7797.0
2022-11-11 14:25:00,177.07,177.45,176.99,177.45,8430.0,171.1102,171.4774,171.0329,171.4774,8430.0
2022-11-11 14:30:00,177.35,177.7,177.34,177.47,6862.0,171.3808,171.719,171.3711,171.4968,6862.0
2022-11-11 14:35:00,177.48,177.67,177.38,177.55,6411.0,171.5064,171.69,171.4098,171.5741,6411.0
2022-11-11 14:40:00,177.59,177.82,177.59,177.81,5247.0,171.6127,171.835,171.6127,171.8253,5247.0
2022-11-11 14:45:00,177.85,177.91,177.65,177.65,6567.0,171.864,171.922,171.6707,171.6707,6567.0
2022-11-11 14:50:00,177.73,177.99,177.69,177.78,10054.0,171.748,171.9993,171.7094,171.7963,10054.0
2022-11-11 14:55:00,177.87,177.97,177.79,177.82,6114.0,171.8833,171.9799,171.806,171.835,6114.0
2022-11-11 15:00:00,177.79,177.82,177.39,177.45,5691.0,171.806,171.835,171.4195,171.4774,5691.0
2022-11-11 15:05:00,177.39,177.49,176.9,176.91,5278.0,171.4195,171.5161,170.9459,170.9556,5278.0
2022-11-11 15:10:00,176.95,176.95,176.42,176.61,10754.0,170.9943,170.9943,170.4821,170.6657,10754.0
2022-11-11 15:15:00,176.51,176.75,176.44,176.75,6620.0,170.5691,170.801,170.5014,170.801,6620.0
2022-11-11 15:20:00,176.81,176.89,176.69,176.69,6499.0,170.859,170.9363,170.743,170.743,6499.0
2022-11-11 15:25:00,176.75,176.95,176.7,176.86,8181.0,170.801,170.9943,170.7527,170.9073,8181.0
2022-11-11 15:30:00,176.86,177.0,176.81,176.89,4714.0,170.9073,171.0426,170.859,170.9363,4714.0
2022-11-11 15:35:00,176.87,176.88,176.66,176.86,4368.0,170.917,170.9266,170.714,170.9073,4368.0
2022-11-11 15:40:00,176.9,176.99,176.85,176.92,6679.0,170.9459,171.0329,170.8976,170.9653,6679.0
2022-11-11 15:45:00,176.88,177.08,176.86,177.07,13199.0,170.9266,171.1199,170.9073,171.1102,13199.0
2022-11-11 15:50:00,177.12,177.19,176.61,176.83,21361.0,171.1585,171.2262,170.6657,170.8783,21361.0
2022-11-11 15:55:00,176.76,176.78,175.26,176.08,179146.0,170.8107,170.83,169.3611,170.1535,179146.0
2022-11-14 09:30:00,174.9,176.44,174.9,175.62,24945.0,169.0133,170.5014,169.0133,169.709,24945.0
2022-11-14 09:35:00,175.55,175.8,174.49,174.96,14085.0,169.6414,169.883,168.6171,169.0712,14085.0
2022-11-14 09:40:00,175.24,175.24,174.4,175.05,13342.0,169.3418,169.3418,168.5301,169.1582,13342.0
2022-11-14 09:45:00,175.05,175.05,174.49,174.86,5014.0,169.1582,169.1582,168.6171,168.9746,5014.0
2022-11-14 09:50:00,175.17,175.64,174.99,175.45,7557.0,169.2742,169.7284,169.1002,169.5448,7557.0
2022-11-14 09:55:00,175.48,175.86,175.37,175.59,5016.0,169.5737,169.941,169.4674,169.68,5016.0
2022-11-14 10:00:00,175.7,175.94,175.44,175.71,13871.0,169.7863,170.0183,169.5351,169.796,13871.0
2022-11-14 10:05:00,175.53,175.9,175.19,175.62,11430.0,169.6221,169.9796,169.2935,169.709,11430.0
2022-11-14 10:10:00,175.72,175.88,175.11,175.19,12138.0,169.8057,169.9603,169.2162,169.2935,12138.0
2022-11-14 10:15:00,175.21,175.57,175.21,175.44,9705.0,169.3128,169.6607,169.3128,169.5351,9705.0
2022-11-14 10:20:00,175.46,175.47,174.7,174.82,10781.0,169.5544,169.5641,168.82,168.936,10781.0
2022-11-14 10:25:00,174.82,174.82,174.22,174.27,7330.0,168.936,168.936,168.3562,168.4045,7330.0
2022-11-14 10:30:00,174.22,175.14,174.22,174.97,8805.0,168.3562,169.2452,168.3562,169.0809,8805.0
2022-11-14 10:35:00,175.03,175.33,174.96,175.23,31690.0,169.1389,169.4288,169.0712,169.3322,31690.0
2022-11-14 10:40:00,175.26,175.51,175.21,175.33,39818.0,169.3611,169.6027,169.3128,169.4288,39818.0
2022-11-14 10:45:00,175.29,175.34,175.02,175.06,7714.0,169.3901,169.4385,169.1292,169.1679,7714.0
2022-11-14 10:50:00,175.06,175.67,174.97,175.67,9112.0,169.1679,169.7573,169.0809,169.7573,9112.0
2022-11-14 10:55:00,175.66,176.02,175.6,175.71,8515.0,169.7477,170.0956,169.6897,169.796,8515.0
2022-11-14 11:00:00,175.68,175.85,175.38,175.4,13082.0,169.767,169.9313,169.4771,169.4964,13082.0
2022-11-14 11:05:00,175.4,175.51,175.28,175.39,4857.0,169.4964,169.6027,169.3805,169.4868,4857.0
2022-11-14 11:10:00,175.43,175.45,174.83,175.02,5452.0,169.5254,169.5448,168.9456,169.1292,5452.0
2022-11-14 11:15:00,175.03,175.05,174.64,174.77,6263.0,169.1389,169.1582,168.762,168.8876,6263.0
2022-11-14 11:20:00,174.75,175.03,174.72,175.03,4401.0,168.8683,169.1389,168.8393,169.1389,4401.0
2022-11-14 11:25:00,175.03,175.13,174.79,174.97,9388.0,169.1389,169.2355,168.907,169.0809,9388.0
2022-11-14 11:30:00,174.97,175.87,174.89,175.79,4274.0,169.0809,169.9506,169.0036,169.8733,4274.0
2022-11-14 11:35:00,175.88,175.88,175.63,175.64,4495.0,169.9603,169.9603,169.7187,169.7284,4495.0
2022-11-14 11:40:00,175.6,175.67,175.45,175.5,2905.0,169.6897,169.7573,169.5448,169.5931,2905.0
2022-11-14 11:45:00,175.5,175.67,175.29,175.45,4736.0,169.5931,169.7573,169.3901,169.5448,4736.0
2022-11-14 11:50:00,175.4,175.41,175.09,175.16,4130.0,169.4964,169.5061,169.1969,169.2645,4130.0
2022-11-14 11:55:00,175.12,175.25,175.12,175.25,2041.0,169.2259,169.3515,169.2259,169.3515,2041.0
2022-11-14 12:00:00,175.28,175.39,175.17,175.28,4325.0,169.3805,169.4868,169.2742,169.3805,4325.0
2022-11-14 12:05:00,175.23,175.26,175.16,175.22,1137.0,169.3322,169.3611,169.2645,169.3225,1137.0
2022-11-14 12:10:00,175.22,175.4,175.11,175.24,5696.0,169.3225,169.4964,169.2162,169.3418,5696.0
2022-11-14 12:15:00,175.28,175.29,175.01,175.02,7746.0,169.3805,169.3901,169.1196,169.1292,7746.0
2022-11-14 12:20:00,174.93,175.1,174.82,175.04,12894.0,169.0423,169.2065,168.936,169.1486,12894.0
2022-11-14 12:25:00,175.11,175.12,174.93,174.93,7083.0,169.2162,169.2259,169.0423,169.0423,7083.0
2022-11-14 12:30:00,175.0,175.13,174.96,175.05,7278.0,169.1099,169.2355,169.0712,169.1582,7278.0
2022-11-14 12:35:00,175.08,175.1,174.97,175.01,3270.0,169.1872,169.2065,169.0809,169.1196,3270.0
2022-11-14 12:40:00,175.07,175.12,174.95,175.05,9166.0,169.1775,169.2259,169.0616,169.1582,9166.0
2022-11-14 12:45:00,175.06,175.25,175.03,175.22,11531.0,169.1679,169.3515,169.1389,169.3225,11531.0
2022-11-14 12:50:00,175.22,175.22,175.01,175.01,4400.0,169.3225,169.3225,169.1196,169.1196,4400.0
2022-11-14 12:55:00,175.0,175.1,174.9,174.95,6302.0,169.1099,169.2065,169.0133,169.0616,6302.0
2022-11-14 13:00:00,174.91,174.98,174.77,174.97,4593.0,169.0229,169.0906,168.8876,169.0809,4593.0
2022-11-14 13:05:00,174.95,175.02,174.89,174.95,5176.0,169.0616,169.1292,169.0036,169.0616,5176.0
2022-11-14 13:10:00,175.01,175.38,174.97,175.32,4406.0,169.1196,169.4771,169.0809,169.4191,4406.0
2022-11-14 13:15:00,175.27,175.38,175.25,175.36,1606.0,169.3708,169.4771,169.3515,169.4578,1606.0
2022-11-14 13:20:00,175.35,175.54,175.3,175.38,6740.0,169.4481,169.6317,169.3998,169.4771,6740.0
2022-11-14 13:25:00,175.38,175.47,175.34,175.47,5459.0,169.4771,169.5641,169.4385,169.5641,5459.0
2022-11-14 13:30:00,175.42,175.49,175.32,175.48,5295.0,169.5158,169.5834,169.4191,169.5737,5295.0
2022-11-14 13:35:00,175.49,175.76,175.49,175.64,7545.0,169.5834,169.8443,169.5834,169.7284,7545.0
2022-11-14 13:40:00,175.57,175.67,175.53,175.59,3771.0,169.6607,169.7573,169.6221,169.68,3771.0
2022-11-14 13:45:00,175.6,175.63,175.54,175.61,3671.0,169.6897,169.7187,169.6317,169.6994,3671.0
2022-11-14 13:50:00,175.6,175.82,175.6,175.81,5230.0,169.6897,169.9023,169.6897,169.8926,5230.0
2022-11-14 13:55:00,175.8,175.92,175.74,175.92,2886.0,169.883,169.9989,169.825,169.9989,2886.0
2022-11-14 14:00:00,175.92,175.92,175.7,175.84,8676.0,169.9989,169.9989,169.7863,169.9216,8676.0
2022-11-14 14:05:00,175.81,175.82,175.6,175.65,6826.0,169.8926,169.9023,169.6897,169.738,6826.0
2022-11-14 14:10:00,175.67,175.67,175.55,175.65,4561.0,169.7573,169.7573,169.6414,169.738,4561.0
2022-11-14 14:15:00,175.73,175.73,175.48,175.57,7043.0,169.8153,169.8153,169.5737,169.6607,7043.0
2022-11-14 14:20:00,175.53,175.6,175.45,175.48,3909.0,169.6221,169.6897,169.5448,169.5737,3909.0
2022-11-14 14:25:00,175.47,175.61,175.4,175.61,6458.0,169.5641,169.6994,169.4964,169.6994,6458.0
2022-11-14 14:30:00,175.65,175.7,175.59,175.63,5996.0,169.738,169.7863,169.68,169.7187,5996.0
2022-11-14 14:35:00,175.65,175.68,175.46,175.46,6636.0,169.738,169.767,169.5544,169.5544,6636.0
2022-11-14 14:40:00,175.47,175.54,175.44,175.53,4715.0,169.5641,169.6317,169.5351,169.6221,4715.0
2022-11-14 14:45:00,175.5,175.5,175.34,175.35,3571.0,169.5931,169.5931,169.4385,169.4481,3571.0
2022-11-14 14:50:00,175.34,175.5,175.34,175.5,7119.0,169.4385,169.5931,169.4385,169.5931,7119.0
2022-11-14 14:55:00,175.5,175.64,175.47,175.53,6078.0,169.5931,169.7284,169.5641,169.6221,6078.0
2022-11-14 15:00:00,175.59,175.91,175.59,175.87,9796.0,169.68,169.9893,169.68,169.9506,9796.0
2022-11-14 15:05:00,175.84,175.93,175.62,175.63,4408.0,169.9216,170.0086,169.709,169.7187,4408.0
2022-11-14 15:10:00,175.61,175.61,175.12,175.16,5781.0,169.6994,169.6994,169.2259,169.2645,5781.0
2022-11-14 15:15:00,175.15,175.15,174.87,174.92,7043.0,169.2548,169.2548,168.9843,169.0326,7043.0
2022-11-14 15:20:00,174.92,175.01,174.88,174.99,7195.0,169.0326,169.1196,168.9939,169.1002,7195.0
2022-11-14 15:25:00,174.95,175.13,174.95,175.02,5902.0,169.0616,169.2355,169.0616,169.1292,5902.0
2022-11-14 15:30:00,175.0,175.01,174.84,174.84,10845.0,169.1099,169.1196,168.9553,168.9553,10845.0
2022-11-14 15:35:00,174.85,174.97,174.78,174.84,12094.0,168.9649,169.0809,168.8973,168.9553,12094.0
2022-11-14 15:40:00,174.83,175.02,174.8,174.84,10851.0,168.9456,169.1292,168.9166,168.9553,10851.0
2022-11-14 15:45:00,174.85,174.94,174.44,174.51,31845.0,168.9649,169.0519,168.5687,168.6364,31845.0
2022-11-14 15:50:00,174.52,174.53,174.1,174.19,54189.0,168.6461,168.6557,168.2402,168.3272,54189.0
2022-11-14 15:55:00,174.15,174.24,173.7,173.99,101903.0,168.2885,168.3755,167.8537,168.1339,101903.0
2022-11-15 09:35:00,176.58,178.07,176.19,176.5,17698.0,170.6367,172.0766,170.2598,170.5594,17698.0
2022-11-15 09:40:00,176.5,176.6,175.2,175.5,7479.0,170.5594,170.656,169.3032,169.5931,7479.0
2022-11-15 09:45:00,175.64,175.64,175.27,175.34,5028.0,169.7284,169.7284,169.3708,169.4385,5028.0
2022-11-15 09:50:00,175.35,175.96,175.35,175.61,33664.0,169.4481,170.0376,169.4481,169.6994,33664.0
2022-11-15 09:55:00,175.61,176.18,175.53,176.05,22528.0,169.6994,170.2502,169.6221,170.1246,22528.0
2022-11-15 10:00:00,176.18,177.23,176.18,176.86,15646.0,170.2502,171.2648,170.2502,170.9073,15646.0
2022-11-15 10:05:00,176.77,177.24,176.23,176.29,6307.0,170.8203,171.2745,170.2985,170.3565,6307.0
2022-11-15 10:10:00,176.27,176.27,175.66,176.04,5736.0,170.3372,170.3372,169.7477,170.1149,5736.0
2022-11-15 10:15:00,176.03,176.21,175.66,175.66,6573.0,170.1052,170.2792,169.7477,169.7477,6573.0
2022-11-15 10:20:00,175.47,176.04,175.15,175.66,6171.0,169.5641,170.1149,169.2548,169.7477,6171.0
2022-11-15 10:25:00,175.91,176.35,175.9,176.34,7516.0,169.9893,170.4145,169.9796,170.4048,7516.0
2022-11-15 10:30:00,176.4,177.4,176.34,177.35,14209.0,170.4628,171.4291,170.4048,171.3808,14209.0
2022-11-15 10:35:00,177.35,177.35,176.89,176.99,7539.0,171.3808,171.3808,170.9363,171.0329,7539.0
2022-11-15 10:40:00,176.95,177.04,176.67,176.95,7717.0,170.9943,171.0812,170.7237,170.9943,7717.0
2022-11-15 10:45:00,176.84,177.11,176.65,176.77,5894.0,170.888,171.1489,170.7044,170.8203,5894.0
2022-11-15 10:50:00,176.64,176.99,176.27,176.99,4370.0,170.6947,171.0329,170.3372,171.0329,4370.0
2022-11-15 10:55:00,177.21,177.38,177.02,177.31,3092.0,171.2455,171.4098,171.0619,171.3421,3092.0
2022-11-15 11:00:00,177.25,177.39,176.84,176.84,6176.0,171.2842,171.4195,170.888,170.888,6176.0
2022-11-15 11:05:00,176.94,176.94,176.58,176.66,12231.0,170.9846,170.9846,170.6367,170.714,12231.0
2022-11-15 11:10:00,176.59,176.8,176.26,176.79,6425.0,170.6464,170.8493,170.3275,170.8397,6425.0
2022-11-15 11:15:00,176.69,177.24,176.69,177.01,4686.0,170.743,171.2745,170.743,171.0522,4686.0
2022-11-15 11:20:00,177.01,177.09,176.84,177.06,4114.0,171.0522,171.1296,170.888,171.1006,4114.0
2022-11-15 11:25:00,177.1,177.1,176.86,176.94,4509.0,171.1392,171.1392,170.9073,170.9846,4509.0
2022-11-15 11:30:00,177.06,177.31,177.06,177.19,3813.0,171.1006,171.3421,171.1006,171.2262,3813.0
2022-11-15 11:35:00,177.29,177.29,176.85,177.01,2130.0,171.3228,171.3228,170.8976,171.0522,2130.0
2022-11-15 11:40:00,177.12,177.28,176.76,176.8,11104.0,171.1585,171.3132,170.8107,170.8493,11104.0
2022-11-15 11:45:00,176.8,176.98,176.79,176.91,1689.0,170.8493,171.0233,170.8397,170.9556,1689.0
2022-11-15 11:50:00,176.8,177.05,176.72,177.02,5455.0,170.8493,171.0909,170.772,171.0619,5455.0
2022-11-15 11:55:00,177.09,177.14,176.96,177.13,2645.0,171.1296,171.1779,171.0039,171.1682,2645.0
2022-11-15 12:00:00,177.13,177.19,176.87,176.91,4561.0,171.1682,171.2262,170.917,170.9556,4561.0
2022-11-15 12:05:00,176.98,177.17,176.92,177.01,1611.0,171.0233,171.2069,170.9653,171.0522,1611.0
2022-11-15 12:10:00,177.11,177.17,176.91,176.91,2846.0,171.1489,171.2069,170.9556,170.9556,2846.0
2022-11-15 12:15:00,177.04,177.04,176.95,176.99,800.0,171.0812,171.0812,170.9943,171.0329,800.0
2022-11-15 12:20:00,176.91,177.0,176.86,176.96,4648.0,170.9556,171.0426,170.9073,171.0039,4648.0
2022-11-15 12:25:00,177.02,177.02,176.63,176.7,2284.0,171.0619,171.0619,170.685,170.7527,2284.0
2022-11-15 12:30:00,176.75,176.81,176.63,176.69,5057.0,170.801,170.859,170.685,170.743,5057.0
2022-11-15 12:35:00,176.81,176.83,176.64,176.68,6010.0,170.859,170.8783,170.6947,170.7334,6010.0
2022-11-15 12:40:00,176.64,176.68,176.38,176.52,2094.0,170.6947,170.7334,170.4435,170.5787,2094.0
2022-11-15 12:45:00,176.5,176.51,176.22,176.46,3437.0,170.5594,170.5691,170.2888,170.5208,3437.0
2022-11-15 12:50:00,176.46,176.55,176.37,176.49,3200.0,170.5208,170.6077,170.4338,170.5497,3200.0
2022-11-15 12:55:00,176.55,176.58,176.48,176.58,2814.0,170.6077,170.6367,170.5401,170.6367,2814.0
2022-11-15 13:00:00,176.61,176.62,176.47,176.6,3989.0,170.6657,170.6754,170.5304,170.656,3989.0
2022-11-15 13:05:00,176.6,176.62,176.53,176.59,2258.0,170.656,170.6754,170.5884,170.6464,2258.0
2022-11-15 13:10:00,176.59,176.63,176.44,176.52,4954.0,170.6464,170.685,170.5014,170.5787,4954.0
2022-11-15 13:15:00,176.52,176.52,176.23,176.34,3560.0,170.5787,170.5787,170.2985,170.4048,3560.0
2022-11-15 13:20:00,176.09,176.13,175.42,175.56,6737.0,170.1632,170.2019,169.5158,169.651,6737.0
2022-11-15 13:25:00,175.56,175.77,174.98,175.3,20867.0,169.651,169.854,169.0906,169.3998,20867.0
2022-11-15 13:30:00,175.41,175.62,175.17,175.25,13461.0,169.5061,169.709,169.2742,169.3515,13461.0
2022-11-15 13:35:00,175.3,175.9,175.16,175.37,6274.0,169.3998,169.9796,169.2645,169.4674,6274.0
2022-11-15 13:40:00,175.51,176.03,175.24,175.81,5185.0,169.6027,170.1052,169.3418,169.8926,5185.0
2022-11-15 13:45:00,175.89,176.15,175.58,175.75,6588.0,169.9699,170.2212,169.6704,169.8347,6588.0
2022-11-15 13:50:00,175.62,175.93,175.53,175.86,6404.0,169.709,170.0086,169.6221,169.941,6404.0
2022-11-15 13:55:00,175.76,176.19,175.7,175.81,17914.0,169.8443,170.2598,169.7863,169.8926,17914.0
2022-11-15 14:00:00,175.78,175.97,175.3,175.3,4519.0,169.8636,170.0473,169.3998,169.3998,4519.0
2022-11-15 14:05:00,175.3,175.98,175.3,175.97,13571.0,169.3998,170.0569,169.3998,170.0473,13571.0
2022-11-15 14:10:00,176.07,176.59,176.07,176.38,19180.0,170.1439,170.6464,170.1439,170.4435,19180.0
2022-11-15 14:15:00,176.33,176.55,176.2,176.36,3046.0,170.3951,170.6077,170.2695,170.4241,3046.0
2022-11-15 14:20:00,176.46,176.86,176.46,176.86,3161.0,170.5208,170.9073,170.5208,170.9073,3161.0
2022-11-15 14:25:00,176.7,176.83,176.22,176.58,5069.0,170.7527,170.8783,170.2888,170.6367,5069.0
2022-11-15 14:30:00,176.51,176.68,176.37,176.43,9284.0,170.5691,170.7334,170.4338,170.4918,9284.0
2022-11-15 14:35:00,176.33,176.67,176.14,176.53,8259.0,170.3951,170.7237,170.2115,170.5884,8259.0
2022-11-15 14:40:00,176.55,176.75,176.32,176.45,6190.0,170.6077,170.801,170.3855,170.5111,6190.0
2022-11-15 14:45:00,176.46,176.64,175.97,175.97,2470.0,170.5208,170.6947,170.0473,170.0473,2470.0
2022-11-15 14:50:00,176.09,176.3,176.04,176.19,5619.0,170.1632,170.3661,170.1149,170.2598,5619.0
2022-11-15 14:55:00,176.3,176.78,176.26,176.56,8364.0,170.3661,170.83,170.3275,170.6174,8364.0
2022-11-15 15:00:00,176.52,176.82,176.52,176.68,2005.0,170.5787,170.8686,170.5787,170.7334,2005.0
2022-11-15 15:05:00,176.67,176.69,176.47,176.66,6433.0,170.7237,170.743,170.5304,170.714,6433.0
2022-11-15 15:10:00,176.78,177.0,176.65,176.74,15056.0,170.83,171.0426,170.7044,170.7913,15056.0
2022-11-15 15:15:00,176.97,177.14,176.93,177.14,2317.0,171.0136,171.1779,170.9749,171.1779,2317.0
2022-11-15 15:20:00,177.08,177.26,177.07,177.26,4435.0,171.1199,171.2938,171.1102,171.2938,4435.0
2022-11-15 15:25:00,177.2,177.33,177.04,177.09,14554.0,171.2359,171.3615,171.0812,171.1296,14554.0
2022-11-15 15:30:00,177.08,177.08,176.52,176.53,16509.0,171.1199,171.1199,170.5787,170.5884,16509.0
2022-11-15 15:35:00,176.55,176.85,176.48,176.85,4096.0,170.6077,170.8976,170.5401,170.8976,4096.0
2022-11-15 15:40:00,176.85,176.98,176.74,176.98,12502.0,170.8976,171.0233,170.7913,171.0233,12502.0
2022-11-15 15:45:00,176.91,176.91,176.59,176.69,8841.0,170.9556,170.9556,170.6464,170.743,8841.0
2022-11-15 15:50:00,176.76,176.81,176.44,176.51,49550.0,170.8107,170.859,170.5014,170.5691,49550.0
2022-11-15 15:55:00,176.58,176.99,176.4,176.93,49601.0,170.6367,171.0329,170.4628,170.9749,49601.0
2022-11-16 09:30:00,177.4,177.4,176.68,176.68,11708.0,171.4291,171.4291,170.7334,170.7334,11708.0
2022-11-16 09:35:00,177.3,177.3,176.32,176.64,2729.0,171.3325,171.3325,170.3855,170.6947,2729.0
2022-11-16 09:40:00,177.08,177.18,176.64,176.71,3399.0,171.1199,171.2165,170.6947,170.7623,3399.0
2022-11-16 09:45:00,176.68,176.92,176.1,176.47,15941.0,170.7334,170.9653,170.1729,170.5304,15941.0
2022-11-16 09:50:00,176.39,177.08,176.39,176.56,12153.0,170.4531,171.1199,170.4531,170.6174,12153.0
2022-11-16 09:55:00,176.5,176.74,176.05,176.08,11771.0,170.5594,170.7913,170.1246,170.1535,11771.0
2022-11-16 10:00:00,176.08,176.83,175.9,176.7,17643.0,170.1535,170.8783,169.9796,170.7527,17643.0
2022-11-16 10:05:00,176.82,177.05,176.59,176.59,2933.0,170.8686,171.0909,170.6464,170.6464,2933.0
2022-11-16 10:10:00,176.7,177.38,176.7,176.87,5301.0,170.7527,171.4098,170.7527,170.917,5301.0
2022-11-16 10:15:00,176.96,176.97,176.72,176.93,2854.0,171.0039,171.0136,170.772,170.9749,2854.0
2022-11-16 10:20:00,177.02,177.11,176.49,176.49,15838.0,171.0619,171.1489,170.5497,170.5497,15838.0
2022-11-16 10:25:00,176.49,176.75,176.37,176.5,11233.0,170.5497,170.801,170.4338,170.5594,11233.0
2022-11-16 10:30:00,176.54,176.94,176.3,176.76,18435.0,170.5981,170.9846,170.3661,170.8107,18435.0
2022-11-16 10:35:00,176.65,176.69,176.45,176.59,2400.0,170.7044,170.743,170.5111,170.6464,2400.0
2022-11-16 10:40:00,176.59,176.89,176.45,176.61,3048.0,170.6464,170.9363,170.5111,170.6657,3048.0
2022-11-16 10:45:00,176.6,176.78,176.52,176.73,1100.0,170.656,170.83,170.5787,170.7817,1100.0
2022-11-16 10:50:00,176.72,176.81,176.58,176.6,3344.0,170.772,170.859,170.6367,170.656,3344.0
2022-11-16 10:55:00,176.56,176.89,176.49,176.78,11289.0,170.6174,170.9363,170.5497,170.83,11289.0
2022-11-16 11:00:00,176.71,176.73,176.43,176.52,7665.0,170.7623,170.7817,170.4918,170.5787,7665.0
2022-11-16 11:05:00,176.56,176.65,176.43,176.59,7814.0,170.6174,170.7044,170.4918,170.6464,7814.0
2022-11-16 11:10:00,176.54,176.82,176.44,176.78,8426.0,170.5981,170.8686,170.5014,170.83,8426.0
2022-11-16 11:15:00,176.83,176.86,176.68,176.69,3242.0,170.8783,170.9073,170.7334,170.743,3242.0
2022-11-16 11:20:00,176.77,176.9,176.74,176.74,3168.0,170.8203,170.9459,170.7913,170.7913,3168.0
2022-11-16 11:25:00,176.7,176.87,176.68,176.87,1201.0,170.7527,170.917,170.7334,170.917,1201.0
2022-11-16 11:30:00,176.84,176.9,176.35,176.38,37761.0,170.888,170.9459,170.4145,170.4435,37761.0
2022-11-16 11:35:00,176.24,176.24,176.01,176.15,2200.0,170.3082,170.3082,170.0859,170.2212,2200.0
2022-11-16 11:40:00,176.22,176.43,176.22,176.38,1012.0,170.2888,170.4918,170.2888,170.4435,1012.0
2022-11-16 11:45:00,176.47,176.63,176.47,176.58,3200.0,170.5304,170.685,170.5304,170.6367,3200.0
2022-11-16 11:50:00,176.56,176.59,176.48,176.52,2565.0,170.6174,170.6464,170.5401,170.5787,2565.0
2022-11-16 11:55:00,176.5,176.65,176.43,176.5,5835.0,170.5594,170.7044,170.4918,170.5594,5835.0
2022-11-16 12:00:00,176.4,176.46,176.1,176.1,2185.0,170.4628,170.5208,170.1729,170.1729,2185.0
2022-11-16 12:05:00,176.21,176.38,176.1,176.31,4911.0,170.2792,170.4435,170.1729,170.3758,4911.0
2022-11-16 12:10:00,176.31,176.38,176.22,176.3,5905.0,170.3758,170.4435,170.2888,170.3661,5905.0
2022-11-16 12:15:00,176.26,176.26,176.07,176.11,4500.0,170.3275,170.3275,170.1439,170.1825,4500.0
2022-11-16 12:20:00,176.17,176.26,175.95,176.26,9439.0,170.2405,170.3275,170.0279,170.3275,9439.0
2022-11-16 12:25:00,176.17,176.24,175.99,176.08,10199.0,170.2405,170.3082,170.0666,170.1535,10199.0
2022-11-16 12:30:00,176.07,176.15,176.06,176.09,2686.0,170.1439,170.2212,170.1342,170.1632,2686.0
2022-11-16 12:35:00,176.14,176.2,176.03,176.08,6034.0,170.2115,170.2695,170.1052,170.1535,6034.0
2022-11-16 12:40:00,176.05,176.22,175.98,176.19,3660.0,170.1246,170.2888,170.0569,170.2598,3660.0
2022-11-16 12:45:00,176.2,176.39,176.18,176.18,25030.0,170.2695,170.4531,170.2502,170.2502,25030.0
2022-11-16 12:50:00,176.32,176.36,175.97,176.06,11266.0,170.3855,170.4241,170.0473,170.1342,11266.0
2022-11-16 12:55:00,176.05,176.06,175.96,175.99,2668.0,170.1246,170.1342,170.0376,170.0666,2668.0
2022-11-16 13:00:00,175.94,176.1,175.88,176.06,4266.0,170.0183,170.1729,169.9603,170.1342,4266.0
2022-11-16 13:05:00,176.03,176.12,175.91,175.91,1844.0,170.1052,170.1922,169.9893,169.9893,1844.0
2022-11-16 13:10:00,175.94,176.05,175.93,176.04,3674.0,170.0183,170.1246,170.0086,170.1149,3674.0
2022-11-16 13:15:00,176.04,176.04,175.9,175.9,2000.0,170.1149,170.1149,169.9796,169.9796,2000.0
2022-11-16 13:20:00,175.83,175.95,175.76,175.95,3757.0,169.912,170.0279,169.8443,170.0279,3757.0
2022-11-16 13:25:00,175.96,176.04,175.84,175.84,3208.0,170.0376,170.1149,169.9216,169.9216,3208.0
2022-11-16 13:30:00,175.85,175.86,175.56,175.71,3535.0,169.9313,169.941,169.651,169.796,3535.0
2022-11-16 13:35:00,175.76,176.05,175.76,176.04,9375.0,169.8443,170.1246,169.8443,170.1149,9375.0
2022-11-16 13:40:00,176.04,176.04,175.94,176.01,6440.0,170.1149,170.1149,170.0183,170.0859,6440.0
2022-11-16 13:45:00,176.01,176.01,175.88,175.92,3100.0,170.0859,170.0859,169.9603,169.9989,3100.0
2022-11-16 13:50:00,175.93,176.04,175.89,176.02,8280.0,170.0086,170.1149,169.9699,170.0956,8280.0
2022-11-16 13:55:00,176.02,176.02,175.86,175.9,1929.0,170.0956,170.0956,169.941,169.9796,1929.0
2022-11-16 14:00:00,175.81,176.15,175.8,176.14,7088.0,169.8926,170.2212,169.883,170.2115,7088.0
2022-11-16 14:05:00,176.14,176.16,176.05,176.15,2699.0,170.2115,170.2309,170.1246,170.2212,2699.0
2022-11-16 14:10:00,176.15,176.18,176.1,176.18,3729.0,170.2212,170.2502,170.1729,170.2502,3729.0
2022-11-16 14:15:00,176.19,176.24,176.04,176.12,9150.0,170.2598,170.3082,170.1149,170.1922,9150.0
2022-11-16 14:20:00,176.12,176.27,176.12,176.2,22792.0,170.1922,170.3372,170.1922,170.2695,22792.0
2022-11-16 14:25:00,176.17,176.27,176.13,176.25,13290.0,170.2405,170.3372,170.2019,170.3178,13290.0
2022-11-16 14:30:00,176.24,176.24,175.9,176.03,4558.0,170.3082,170.3082,169.9796,170.1052,4558.0
2022-11-16 14:35:00,176.15,176.39,176.08,176.31,13945.0,170.2212,170.4531,170.1535,170.3758,13945.0
2022-11-16 14:40:00,176.27,176.33,176.11,176.11,4596.0,170.3372,170.3951,170.1825,170.1825,4596.0
2022-11-16 14:45:00,176.19,176.19,176.04,176.08,3283.0,170.2598,170.2598,170.1149,170.1535,3283.0
2022-11-16 14:50:00,176.1,176.23,176.07,176.2,3942.0,170.1729,170.2985,170.1439,170.2695,3942.0
2022-11-16 14:55:00,176.19,176.24,176.13,176.23,6408.0,170.2598,170.3082,170.2019,170.2985,6408.0
2022-11-16 15:00:00,176.2,176.29,176.16,176.2,8535.0,170.2695,170.3565,170.2309,170.2695,8535.0
2022-11-16 15:05:00,176.15,176.28,176.05,176.11,3476.0,170.2212,170.3468,170.1246,170.1825,3476.0
2022-11-16 15:10:00,176.13,176.2,176.1,176.17,3066.0,170.2019,170.2695,170.1729,170.2405,3066.0
2022-11-16 15:15:00,176.2,176.23,176.03,176.06,9537.0,170.2695,170.2985,170.1052,170.1342,9537.0
2022-11-16 15:20:00,176.07,176.33,176.06,176.31,7880.0,170.1439,170.3951,170.1342,170.3758,7880.0
2022-11-16 15:25:00,176.33,176.39,176.25,176.31,4157.0,170.3951,170.4531,170.3178,170.3758,4157.0
2022-11-16 15:30:00,176.31,176.43,176.31,176.38,6975.0,170.3758,170.4918,170.3758,170.4435,6975.0
2022-11-16 15:35:00,176.41,176.5,176.3,176.36,9504.0,170.4724,170.5594,170.3661,170.4241,9504.0
2022-11-16 15:40:00,176.36,176.52,176.27,176.49,7186.0,170.4241,170.5787,170.3372,170.5497,7186.0
2022-11-16 15:45:00,176.44,176.47,176.33,176.39,10257.0,170.5014,170.5304,170.3951,170.4531,10257.0
2022-11-16 15:50:00,176.44,176.59,176.39,176.46,20127.0,170.5014,170.6464,170.4531,170.5208,20127.0
2022-11-16 15:55:00,176.44,176.44,175.85,176.04,42749.0,170.5014,170.5014,169.9313,170.1149,42749.0
2022-11-17 09:35:00,172.98,173.77,172.64,173.28,25930.0,167.1579,167.9213,166.8293,167.4478,25930.0
2022-11-17 09:40:00,173.28,173.52,173.09,173.2,1770.0,167.4478,167.6797,167.2642,167.3705,1770.0
2022-11-17 09:45:00,173.09,173.74,172.84,173.52,5912.0,167.2642,167.8923,167.0226,167.6797,5912.0
2022-11-17 09:50:00,173.5,173.75,173.37,173.37,6294.0,167.6604,167.902,167.5348,167.5348,6294.0
2022-11-17 09:55:00,173.36,173.36,172.97,172.97,5160.0,167.5251,167.5251,167.1482,167.1482,5160.0
2022-11-17 10:00:00,172.89,173.33,172.88,173.33,4399.0,167.0709,167.4961,167.0613,167.4961,4399.0
2022-11-17 10:05:00,173.23,173.23,172.69,172.94,5118.0,167.3995,167.3995,166.8776,167.1192,5118.0
2022-11-17 10:10:00,172.94,172.94,172.06,172.41,38762.0,167.1192,167.1192,166.2689,166.6071,38762.0
2022-11-17 10:15:00,172.42,172.96,172.41,172.5,9103.0,166.6167,167.1386,166.6071,166.694,9103.0
2022-11-17 10:20:00,172.65,172.81,172.25,172.37,9675.0,166.839,166.9936,166.4525,166.5684,9675.0
2022-11-17 10:25:00,172.38,172.63,172.1,172.1,5619.0,166.5781,166.8197,166.3075,166.3075,5619.0
2022-11-17 10:30:00,172.09,172.09,171.49,171.49,4288.0,166.2978,166.2978,165.718,165.718,4288.0
2022-11-17 10:35:00,171.48,171.6,171.38,171.47,4833.0,165.7084,165.8243,165.6117,165.6987,4833.0
2022-11-17 10:40:00,171.49,171.59,171.09,171.15,4378.0,165.718,165.8147,165.3315,165.3895,4378.0
2022-11-17 10:45:00,171.04,171.18,170.8,170.9,6733.0,165.2832,165.4185,165.0513,165.1479,6733.0
2022-11-17 10:50:00,170.9,171.24,170.9,171.14,3423.0,165.1479,165.4765,165.1479,165.3798,3423.0
2022-11-17 10:55:00,171.1,171.38,171.05,171.36,3981.0,165.3412,165.6117,165.2928,165.5924,3981.0
2022-11-17 11:00:00,171.29,171.44,171.09,171.09,3665.0,165.5248,165.6697,165.3315,165.3315,3665.0
2022-11-17 11:05:00,171.2,171.47,171.19,171.38,8707.0,165.4378,165.6987,165.4281,165.6117,8707.0
2022-11-17 11:10:00,171.37,171.41,171.0,171.34,9027.0,165.6021,165.6407,165.2445,165.5731,9027.0
2022-11-17 11:15:00,171.31,171.4,171.08,171.09,1837.0,165.5441,165.6311,165.3218,165.3315,1837.0
2022-11-17 11:20:00,171.2,171.77,171.14,171.69,4812.0,165.4378,165.9886,165.3798,165.9113,4812.0
2022-11-17 11:25:00,171.79,171.96,171.77,171.93,7182.0,166.0079,166.1722,165.9886,166.1432,7182.0
2022-11-17 11:30:00,171.9,171.91,171.73,171.91,3678.0,166.1142,166.1239,165.95,166.1239,3678.0
2022-11-17 11:35:00,171.92,172.05,171.76,171.96,4638.0,166.1336,166.2592,165.9789,166.1722,4638.0
2022-11-17 11:40:00,171.93,172.22,171.9,172.22,1504.0,166.1432,166.4235,166.1142,166.4235,1504.0
2022-11-17 11:45:00,172.24,172.4,172.21,172.26,3085.0,166.4428,166.5974,166.4138,166.4621,3085.0
2022-11-17 11:50:00,172.27,172.41,172.1,172.41,3232.0,166.4718,166.6071,166.3075,166.6071,3232.0
2022-11-17 11:55:00,172.49,172.99,172.49,172.99,5769.0,166.6844,167.1676,166.6844,167.1676,5769.0
2022-11-17 12:00:00,173.0,173.26,172.99,173.14,3712.0,167.1772,167.4285,167.1676,167.3125,3712.0
2022-11-17 12:05:00,173.14,173.28,172.93,173.03,8234.0,167.3125,167.4478,167.1096,167.2062,8234.0
2022-11-17 12:10:00,173.03,173.15,172.73,172.73,4186.0,167.2062,167.3222,166.9163,166.9163,4186.0
2022-11-17 12:15:00,172.91,173.0,172.79,172.91,6388.0,167.0902,167.1772,166.9743,167.0902,6388.0
2022-11-17 12:20:00,173.0,173.0,172.75,172.77,2563.0,167.1772,167.1772,166.9356,166.955,2563.0
2022-11-17 12:25:00,172.86,173.03,172.8,172.97,2622.0,167.0419,167.2062,166.9839,167.1482,2622.0
2022-11-17 12:30:00,172.99,173.2,172.99,173.04,5285.0,167.1676,167.3705,167.1676,167.2159,5285.0
2022-11-17 12:35:00,173.09,173.23,173.08,173.2,2300.0,167.2642,167.3995,167.2545,167.3705,2300.0
2022-11-17 12:40:00,173.25,173.46,173.25,173.36,3446.0,167.4188,167.6217,167.4188,167.5251,3446.0
2022-11-17 12:45:00,173.45,173.46,173.19,173.19,5508.0,167.6121,167.6217,167.3608,167.3608,5508.0
2022-11-17 12:50:00,173.31,173.59,173.24,173.47,3141.0,167.4768,167.7474,167.4091,167.6314,3141.0
2022-11-17 12:55:00,173.4,173.44,173.24,173.34,5979.0,167.5638,167.6024,167.4091,167.5058,5979.0
2022-11-17 13:00:00,173.34,173.35,173.27,173.27,2156.0,167.5058,167.5154,167.4381,167.4381,2156.0
2022-11-17 13:05:00,173.24,173.38,173.23,173.28,6612.0,167.4091,167.5444,167.3995,167.4478,6612.0
2022-11-17 13:10:00,173.33,173.48,173.22,173.33,14936.0,167.4961,167.6411,167.3898,167.4961,14936.0
2022-11-17 13:15:00,173.22,173.39,173.13,173.39,3027.0,167.3898,167.5541,167.3028,167.5541,3027.0
2022-11-17 13:20:00,173.38,173.53,173.29,173.3,3572.0,167.5444,167.6894,167.4575,167.4671,3572.0
2022-11-17 13:25:00,173.29,173.43,173.29,173.33,21757.0,167.4575,167.5927,167.4575,167.4961,21757.0
2022-11-17 13:30:00,173.28,173.83,173.19,173.62,30424.0,167.4478,167.9793,167.3608,167.7763,30424.0
2022-11-17 13:35:00,173.71,174.31,173.71,174.21,15258.0,167.8633,168.4431,167.8633,168.3465,15258.0
2022-11-17 13:40:00,174.17,174.17,173.75,173.81,3768.0,168.3078,168.3078,167.902,167.96,3768.0
2022-11-17 13:45:00,173.72,173.72,173.46,173.55,6921.0,167.873,167.873,167.6217,167.7087,6921.0
2022-11-17 13:50:00,173.52,173.74,173.49,173.69,8490.0,167.6797,167.8923,167.6507,167.844,8490.0
2022-11-17 13:55:00,173.67,174.26,173.63,174.26,7312.0,167.8247,168.3948,167.786,168.3948,7312.0
2022-11-17 14:00:00,174.18,174.25,174.13,174.2,2682.0,168.3175,168.3851,168.2692,168.3368,2682.0
2022-11-17 14:05:00,174.17,174.18,173.93,173.95,4548.0,168.3078,168.3175,168.0759,168.0952,4548.0
2022-11-17 14:10:00,173.94,173.94,173.8,173.8,1623.0,168.0856,168.0856,167.9503,167.9503,1623.0
2022-11-17 14:15:00,173.8,173.8,173.67,173.69,1987.0,167.9503,167.9503,167.8247,167.844,1987.0
2022-11-17 14:20:00,173.69,173.86,173.66,173.86,4237.0,167.844,168.0083,167.815,168.0083,4237.0
2022-11-17 14:25:00,173.79,173.95,173.76,173.8,4725.0,167.9406,168.0952,167.9116,167.9503,4725.0
2022-11-17 14:30:00,173.77,173.82,173.71,173.81,3627.0,167.9213,167.9696,167.8633,167.96,3627.0
2022-11-17 14:35:00,173.78,173.79,173.63,173.78,4115.0,167.931,167.9406,167.786,167.931,4115.0
2022-11-17 14:40:00,173.8,173.94,173.66,173.78,25810.0,167.9503,168.0856,167.815,167.931,25810.0
2022-11-17 14:45:00,173.84,173.88,173.48,173.84,13107.0,167.9889,168.0276,167.6411,167.9889,13107.0
2022-11-17 14:50:00,173.88,174.24,173.74,174.18,20895.0,168.0276,168.3755,167.8923,168.3175,20895.0
2022-11-17 14:55:00,174.16,174.39,174.14,174.16,31934.0,168.2982,168.5204,168.2788,168.2982,31934.0
2022-11-17 15:00:00,174.2,174.31,173.93,174.01,5886.0,168.3368,168.4431,168.0759,168.1532,5886.0
2022-11-17 15:05:00,174.08,174.08,173.78,173.78,4694.0,168.2209,168.2209,167.931,167.931,4694.0
2022-11-17 15:10:00,173.72,173.8,173.57,173.66,4896.0,167.873,167.9503,167.728,167.815,4896.0
2022-11-17 15:15:00,173.62,173.69,173.51,173.51,6297.0,167.7763,167.844,167.67,167.67,6297.0
2022-11-17 15:20:00,173.49,173.59,173.39,173.45,6769.0,167.6507,167.7474,167.5541,167.6121,6769.0
2022-11-17 15:25:00,173.51,173.54,173.4,173.45,4193.0,167.67,167.699,167.5638,167.6121,4193.0
2022-11-17 15:30:00,173.43,173.68,173.4,173.66,6460.0,167.5927,167.8343,167.5638,167.815,6460.0
2022-11-17 15:35:00,173.63,173.78,173.63,173.72,5323.0,167.786,167.931,167.786,167.873,5323.0
2022-11-17 15:40:00,173.76,173.86,173.68,173.7,5568.0,167.9116,168.0083,167.8343,167.8537,5568.0
2022-11-17 15:45:00,173.69,174.24,173.69,174.21,8893.0,167.844,168.3755,167.844,168.3465,8893.0
2022-11-17 15:50:00,174.3,174.35,173.99,173.99,16210.0,168.4335,168.4818,168.1339,168.1339,16210.0
2022-11-17 15:55:00,173.97,174.54,173.69,174.53,85549.0,168.1146,168.6654,167.844,168.6557,85549.0
2022-11-18 09:30:00,176.52,177.86,176.52,177.11,39380.0,170.5787,171.8736,170.5787,171.1489,39380.0
2022-11-18 09:35:00,177.45,177.88,177.07,177.61,3828.0,171.4774,171.893,171.1102,171.6321,3828.0
2022-11-18 09:40:00,177.45,177.66,176.62,176.66,4517.0,171.4774,171.6804,170.6754,170.714,4517.0
2022-11-18 09:45:00,176.84,177.02,176.46,176.64,2950.0,170.888,171.0619,170.5208,170.6947,2950.0
2022-11-18 09:50:00,176.66,176.77,176.23,176.39,17081.0,170.714,170.8203,170.2985,170.4531,17081.0
2022-11-18 09:55:00,176.49,176.85,176.24,176.24,5671.0,170.5497,170.8976,170.3082,170.3082,5671.0
2022-11-18 10:00:00,175.98,176.39,175.95,176.16,4717.0,170.0569,170.4531,170.0279,170.2309,4717.0
2022-11-18 10:05:00,176.36,176.36,175.64,176.09,7520.0,170.4241,170.4241,169.7284,170.1632,7520.0
2022-11-18 10:10:00,176.29,176.63,176.07,176.39,9405.0,170.3565,170.685,170.1439,170.4531,9405.0
2022-11-18 10:15:00,176.39,176.98,176.12,176.4,5716.0,170.4531,171.0233,170.1922,170.4628,5716.0
2022-11-18 10:20:00,176.43,176.75,176.38,176.64,4875.0,170.4918,170.801,170.4435,170.6947,4875.0
2022-11-18 10:25:00,176.64,176.64,176.02,176.36,6355.0,170.6947,170.6947,170.0956,170.4241,6355.0
2022-11-18 10:30:00,176.3,176.3,175.79,175.8,3413.0,170.3661,170.3661,169.8733,169.883,3413.0
2022-11-18 10:35:00,175.87,176.36,175.8,176.14,6097.0,169.9506,170.4241,169.883,170.2115,6097.0
2022-11-18 10:40:00,176.11,176.13,175.71,175.71,3463.0,170.1825,170.2019,169.796,169.796,3463.0
2022-11-18 10:45:00,175.92,175.93,175.77,175.88,3080.0,169.9989,170.0086,169.854,169.9603,3080.0
2022-11-18 10:50:00,175.88,176.17,175.78,176.06,4040.0,169.9603,170.2405,169.8636,170.1342,4040.0
2022-11-18 10:55:00,175.94,175.94,175.17,175.38,2723.0,170.0183,170.0183,169.2742,169.4771,2723.0
2022-11-18 11:00:00,175.42,175.76,175.32,175.55,36764.0,169.5158,169.8443,169.4191,169.6414,36764.0
2022-11-18 11:05:00,175.56,175.77,175.54,175.72,4159.0,169.651,169.854,169.6317,169.8057,4159.0
2022-11-18 11:10:00,175.56,175.75,175.55,175.62,3546.0,169.651,169.8347,169.6414,169.709,3546.0
2022-11-18 11:15:00,175.66,175.95,175.55,175.9,3151.0,169.7477,170.0279,169.6414,169.9796,3151.0
2022-11-18 11:20:00,175.89,176.03,175.59,175.74,4845.0,169.9699,170.1052,169.68,169.825,4845.0
2022-11-18 11:25:00,175.85,175.96,175.59,175.67,2906.0,169.9313,170.0376,169.68,169.7573,2906.0
2022-11-18 11:30:00,175.67,176.02,175.61,175.84,5021.0,169.7573,170.0956,169.6994,169.9216,5021.0
2022-11-18 11:35:00,175.78,175.89,175.62,175.62,2599.0,169.8636,169.9699,169.709,169.709,2599.0
2022-11-18 11:40:00,175.76,175.97,175.64,175.97,2459.0,169.8443,170.0473,169.7284,170.0473,2459.0
2022-11-18 11:45:00,175.96,175.98,175.57,175.63,5138.0,170.0376,170.0569,169.6607,169.7187,5138.0
2022-11-18 11:50:00,175.63,175.75,175.5,175.75,5287.0,169.7187,169.8347,169.5931,169.8347,5287.0
2022-11-18 11:55:00,175.81,176.07,175.78,175.78,3841.0,169.8926,170.1439,169.8636,169.8636,3841.0
2022-11-18 12:00:00,175.86,175.9,175.59,175.59,9425.0,169.941,169.9796,169.68,169.68,9425.0
2022-11-18 12:05:00,175.55,175.55,175.28,175.38,3956.0,169.6414,169.6414,169.3805,169.4771,3956.0
2022-11-18 12:10:00,175.36,175.43,175.24,175.26,14718.0,169.4578,169.5254,169.3418,169.3611,14718.0
2022-11-18 12:15:00,175.22,175.22,174.66,174.66,9474.0,169.3225,169.3225,168.7813,168.7813,9474.0
2022-11-18 12:20:00,174.57,174.81,174.57,174.73,4100.0,168.6944,168.9263,168.6944,168.849,4100.0
2022-11-18 12:25:00,174.81,175.49,174.8,175.49,6912.0,168.9263,169.5834,168.9166,169.5834,6912.0
2022-11-18 12:30:00,175.34,175.4,175.23,175.23,2934.0,169.4385,169.4964,169.3322,169.3322,2934.0
2022-11-18 12:35:00,175.33,175.53,175.14,175.53,4424.0,169.4288,169.6221,169.2452,169.6221,4424.0
2022-11-18 12:40:00,175.45,175.45,175.05,175.05,2413.0,169.5448,169.5448,169.1582,169.1582,2413.0
2022-11-18 12:45:00,175.07,175.19,174.97,175.07,1884.0,169.1775,169.2935,169.0809,169.1775,1884.0
2022-11-18 12:50:00,175.08,175.2,174.83,174.94,4487.0,169.1872,169.3032,168.9456,169.0519,4487.0
2022-11-18 12:55:00,174.94,175.31,174.9,175.31,3511.0,169.0519,169.4095,169.0133,169.4095,3511.0
2022-11-18 13:00:00,175.24,175.37,175.15,175.33,5416.0,169.3418,169.4674,169.2548,169.4288,5416.0
2022-11-18 13:05:00,175.33,175.5,175.23,175.45,6241.0,169.4288,169.5931,169.3322,169.5448,6241.0
2022-11-18 13:10:00,175.46,175.59,175.35,175.41,6093.0,169.5544,169.68,169.4481,169.5061,6093.0
2022-11-18 13:15:00,175.37,175.37,174.96,174.96,2994.0,169.4674,169.4674,169.0712,169.0712,2994.0
2022-11-18 13:20:00,175.02,175.27,174.97,175.27,4884.0,169.1292,169.3708,169.0809,169.3708,4884.0
2022-11-18 13:25:00,175.2,175.48,175.13,175.39,5772.0,169.3032,169.5737,169.2355,169.4868,5772.0
2022-11-18 13:30:00,175.46,175.52,175.39,175.45,6892.0,169.5544,169.6124,169.4868,169.5448,6892.0
2022-11-18 13:35:00,175.4,175.4,175.24,175.28,6455.0,169.4964,169.4964,169.3418,169.3805,6455.0
2022-11-18 13:40:00,175.32,175.34,174.95,174.96,6686.0,169.4191,169.4385,169.0616,169.0712,6686.0
2022-11-18 13:45:00,174.99,175.05,174.87,174.9,5181.0,169.1002,169.1582,168.9843,169.0133,5181.0
2022-11-18 13:50:00,174.91,174.97,174.67,174.86,4468.0,169.0229,169.0809,168.791,168.9746,4468.0
2022-11-18 13:55:00,174.88,175.08,174.84,174.97,2924.0,168.9939,169.1872,168.9553,169.0809,2924.0
2022-11-18 14:00:00,175.04,175.27,175.03,175.27,8454.0,169.1486,169.3708,169.1389,169.3708,8454.0
2022-11-18 14:05:00,175.22,175.41,175.17,175.3,5994.0,169.3225,169.5061,169.2742,169.3998,5994.0
2022-11-18 14:10:00,175.35,175.4,175.3,175.3,2185.0,169.4481,169.4964,169.3998,169.3998,2185.0
2022-11-18 14:15:00,175.33,175.49,175.27,175.42,5694.0,169.4288,169.5834,169.3708,169.5158,5694.0
2022-11-18 14:20:00,175.47,175.64,175.38,175.54,13971.0,169.5641,169.7284,169.4771,169.6317,13971.0
2022-11-18 14:25:00,175.54,175.62,175.38,175.38,4374.0,169.6317,169.709,169.4771,169.4771,4374.0
2022-11-18 14:30:00,175.44,175.62,175.3,175.33,3763.0,169.5351,169.709,169.3998,169.4288,3763.0
2022-11-18 14:35:00,175.33,175.33,174.96,174.97,6596.0,169.4288,169.4288,169.0712,169.0809,6596.0
2022-11-18 14:40:00,175.08,175.16,174.98,175.04,3179.0,169.1872,169.2645,169.0906,169.1486,3179.0
2022-11-18 14:45:00,174.99,175.15,174.94,175.04,3692.0,169.1002,169.2548,169.0519,169.1486,3692.0
2022-11-18 14:50:00,175.04,175.1,175.0,175.0,2300.0,169.1486,169.2065,169.1099,169.1099,2300.0
2022-11-18 14:55:00,175.01,175.01,174.83,174.96,6189.0,169.1196,169.1196,168.9456,169.0712,6189.0
2022-11-18 15:00:00,175.05,175.51,175.05,175.51,3596.0,169.1582,169.6027,169.1582,169.6027,3596.0
2022-11-18 15:05:00,175.53,175.96,175.53,175.94,4481.0,169.6221,170.0376,169.6221,170.0183,4481.0
2022-11-18 15:10:00,175.97,176.14,175.93,176.03,8978.0,170.0473,170.2115,170.0086,170.1052,8978.0
2022-11-18 15:15:00,176.06,176.06,175.67,175.68,4596.0,170.1342,170.1342,169.7573,169.767,4596.0
2022-11-18 15:20:00,175.68,175.68,175.32,175.37,4843.0,169.767,169.767,169.4191,169.4674,4843.0
2022-11-18 15:25:00,175.41,175.94,175.4,175.94,2556.0,169.5061,170.0183,169.4964,170.0183,2556.0
2022-11-18 15:30:00,175.98,176.13,175.78,175.78,8172.0,170.0569,170.2019,169.8636,169.8636,8172.0
2022-11-18 15:35:00,175.77,176.05,175.75,176.03,6301.0,169.854,170.1246,169.8347,170.1052,6301.0
2022-11-18 15:40:00,176.06,176.19,176.03,176.15,8529.0,170.1342,170.2598,170.1052,170.2212,8529.0
2022-11-18 15:45:00,176.16,176.29,176.04,176.25,12827.0,170.2309,170.3565,170.1149,170.3178,12827.0
2022-11-18 15:50:00,176.27,176.48,175.82,175.82,26235.0,170.3372,170.5401,169.9023,169.9023,26235.0
2022-11-18 15:55:00,175.74,176.31,175.6,176.27,72998.0,169.825,170.3758,169.6897,170.3372,72998.0
2022-11-21 09:30:00,176.15,176.17,176.15,176.17,8397.0,170.2212,170.2405,170.2212,170.2405,8397.0
2022-11-21 09:35:00,175.99,176.52,175.99,176.52,850.0,170.0666,170.5787,170.0666,170.5787,850.0
2022-11-21 09:40:00,176.19,176.19,175.76,175.95,4619.0,170.2598,170.2598,169.8443,170.0279,4619.0
2022-11-21 09:45:00,176.09,176.75,175.95,176.75,10742.0,170.1632,170.801,170.0279,170.801,10742.0
2022-11-21 09:50:00,176.85,177.4,176.85,176.94,4228.0,170.8976,171.4291,170.8976,170.9846,4228.0
2022-11-21 09:55:00,176.96,177.17,176.86,177.17,3772.0,171.0039,171.2069,170.9073,171.2069,3772.0
2022-11-21 10:00:00,177.19,177.5,176.97,176.97,5483.0,171.2262,171.5258,171.0136,171.0136,5483.0
2022-11-21 10:05:00,177.05,177.13,176.72,176.89,10619.0,171.0909,171.1682,170.772,170.9363,10619.0
2022-11-21 10:10:00,176.94,177.04,176.6,176.6,6806.0,170.9846,171.0812,170.656,170.656,6806.0
2022-11-21 10:15:00,176.71,177.02,176.66,176.67,5531.0,170.7623,171.0619,170.714,170.7237,5531.0
2022-11-21 10:20:00,176.62,176.71,176.32,176.6,4466.0,170.6754,170.7623,170.3855,170.656,4466.0
2022-11-21 10:25:00,176.6,176.62,176.49,176.62,3303.0,170.656,170.6754,170.5497,170.6754,3303.0
2022-11-21 10:30:00,176.59,176.91,176.59,176.67,6333.0,170.6464,170.9556,170.6464,170.7237,6333.0
2022-11-21 10:35:00,176.6,176.81,176.57,176.64,6629.0,170.656,170.859,170.6271,170.6947,6629.0
2022-11-21 10:40:00,176.75,176.84,176.48,176.52,3883.0,170.801,170.888,170.5401,170.5787,3883.0
2022-11-21 10:45:00,176.66,176.72,176.46,176.72,6874.0,170.714,170.772,170.5208,170.772,6874.0
2022-11-21 10:50:00,176.73,176.73,176.47,176.54,4149.0,170.7817,170.7817,170.5304,170.5981,4149.0
2022-11-21 10:55:00,176.55,176.84,176.55,176.75,10143.0,170.6077,170.888,170.6077,170.801,10143.0
2022-11-21 11:00:00,176.68,176.79,176.56,176.62,4354.0,170.7334,170.8397,170.6174,170.6754,4354.0
2022-11-21 11:05:00,176.63,177.03,176.62,176.97,8317.0,170.685,171.0716,170.6754,171.0136,8317.0
2022-11-21 11:10:00,176.83,176.86,176.47,176.47,5311.0,170.8783,170.9073,170.5304,170.5304,5311.0
2022-11-21 11:15:00,176.48,176.6,176.43,176.44,3536.0,170.5401,170.656,170.4918,170.5014,3536.0
2022-11-21 11:20:00,176.47,176.61,176.38,176.58,9924.0,170.5304,170.6657,170.4435,170.6367,9924.0
2022-11-21 11:25:00,176.61,176.73,176.41,176.41,8603.0,170.6657,170.7817,170.4724,170.4724,8603.0
2022-11-21 11:30:00,176.41,176.55,176.29,176.29,3769.0,170.4724,170.6077,170.3565,170.3565,3769.0
2022-11-21 11:35:00,176.31,176.42,176.28,176.41,6255.0,170.3758,170.4821,170.3468,170.4724,6255.0
2022-11-21 11:40:00,176.29,176.42,176.27,176.41,3848.0,170.3565,170.4821,170.3372,170.4724,3848.0
2022-11-21 11:45:00,176.43,176.65,176.36,176.59,6314.0,170.4918,170.7044,170.4241,170.6464,6314.0
2022-11-21 11:50:00,176.65,176.84,176.61,176.8,2500.0,170.7044,170.888,170.6657,170.8493,2500.0
2022-11-21 11:55:00,176.72,176.77,176.26,176.36,5358.0,170.772,170.8203,170.3275,170.4241,5358.0
2022-11-21 12:00:00,176.36,176.61,176.36,176.58,3509.0,170.4241,170.6657,170.4241,170.6367,3509.0
2022-11-21 12:05:00,176.59,176.69,176.54,176.65,1800.0,170.6464,170.743,170.5981,170.7044,1800.0
2022-11-21 12:10:00,176.71,176.83,176.68,176.72,3861.0,170.7623,170.8783,170.7334,170.772,3861.0
2022-11-21 12:15:00,176.81,176.91,176.69,176.75,2374.0,170.859,170.9556,170.743,170.801,2374.0
2022-11-21 12:20:00,176.72,176.84,176.7,176.73,3325.0,170.772,170.888,170.7527,170.7817,3325.0
2022-11-21 12:25:00,176.75,176.83,176.75,176.83,2749.0,170.801,170.8783,170.801,170.8783,2749.0
2022-11-21 12:30:00,176.83,177.02,176.71,177.02,5985.0,170.8783,171.0619,170.7623,171.0619,5985.0
2022-11-21 12:35:00,177.05,177.06,176.72,176.72,4274.0,171.0909,171.1006,170.772,170.772,4274.0
2022-11-21 12:40:00,176.76,176.88,176.73,176.81,7530.0,170.8107,170.9266,170.7817,170.859,7530.0
2022-11-21 12:45:00,176.86,176.89,176.64,176.67,3124.0,170.9073,170.9363,170.6947,170.7237,3124.0
2022-11-21 12:50:00,176.62,176.64,176.49,176.58,2200.0,170.6754,170.6947,170.5497,170.6367,2200.0
2022-11-21 12:55:00,176.55,176.69,176.54,176.65,2725.0,170.6077,170.743,170.5981,170.7044,2725.0
2022-11-21 13:00:00,176.71,176.79,176.66,176.74,6620.0,170.7623,170.8397,170.714,170.7913,6620.0
2022-11-21 13:05:00,176.73,176.85,176.72,176.8,5176.0,170.7817,170.8976,170.772,170.8493,5176.0
2022-11-21 13:10:00,176.9,177.06,176.88,176.94,6954.0,170.9459,171.1006,170.9266,170.9846,6954.0
2022-11-21 13:15:00,176.94,176.94,176.62,176.65,4278.0,170.9846,170.9846,170.6754,170.7044,4278.0
2022-11-21 13:20:00,176.69,176.69,176.55,176.65,2343.0,170.743,170.743,170.6077,170.7044,2343.0
2022-11-21 13:25:00,176.69,176.81,176.65,176.75,3125.0,170.743,170.859,170.7044,170.801,3125.0
2022-11-21 13:30:00,176.78,176.78,176.66,176.68,1688.0,170.83,170.83,170.714,170.7334,1688.0
2022-11-21 13:35:00,176.78,177.05,176.75,177.05,9323.0,170.83,171.0909,170.801,171.0909,9323.0
2022-11-21 13:40:00,177.02,177.05,176.88,176.97,6704.0,171.0619,171.0909,170.9266,171.0136,6704.0
2022-11-21 13:45:00,176.99,177.01,176.81,176.81,8811.0,171.0329,171.0522,170.859,170.859,8811.0
2022-11-21 13:50:00,176.84,176.92,176.84,176.9,8175.0,170.888,170.9653,170.888,170.9459,8175.0
2022-11-21 13:55:00,176.86,176.88,176.79,176.81,2802.0,170.9073,170.9266,170.8397,170.859,2802.0
2022-11-21 14:00:00,176.8,176.97,176.8,176.92,6809.0,170.8493,171.0136,170.8493,170.9653,6809.0
2022-11-21 14:05:00,176.92,176.97,176.87,176.91,5602.0,170.9653,171.0136,170.917,170.9556,5602.0
2022-11-21 14:10:00,176.89,176.95,176.8,176.9,4901.0,170.9363,170.9943,170.8493,170.9459,4901.0
2022-11-21 14:15:00,176.93,176.95,176.86,176.88,5429.0,170.9749,170.9943,170.9073,170.9266,5429.0
2022-11-21 14:20:00,176.87,176.87,176.55,176.66,6344.0,170.917,170.917,170.6077,170.714,6344.0
2022-11-21 14:25:00,176.66,176.72,176.61,176.61,3390.0,170.714,170.772,170.6657,170.6657,3390.0
2022-11-21 14:30:00,176.59,176.72,176.59,176.65,4361.0,170.6464,170.772,170.6464,170.7044,4361.0
2022-11-21 14:35:00,176.61,176.69,176.57,176.64,4712.0,170.6657,170.743,170.6271,170.6947,4712.0
2022-11-21 14:40:00,176.71,176.75,176.63,176.67,5386.0,170.7623,170.801,170.685,170.7237,5386.0
2022-11-21 14:45:00,176.65,176.73,176.59,176.72,3889.0,170.7044,170.7817,170.6464,170.772,3889.0
2022-11-21 14:50:00,176.72,176.81,176.7,176.75,4408.0,170.772,170.859,170.7527,170.801,4408.0
2022-11-21 14:55:00,176.83,176.84,176.69,176.69,4621.0,170.8783,170.888,170.743,170.743,4621.0
2022-11-21 15:00:00,176.72,176.85,176.72,176.81,7436.0,170.772,170.8976,170.772,170.859,7436.0
2022-11-21 15:05:00,176.83,176.83,176.7,176.75,5315.0,170.8783,170.8783,170.7527,170.801,5315.0
2022-11-21 15:10:00,176.72,176.75,176.49,176.53,3806.0,170.772,170.801,170.5497,170.5884,3806.0
2022-11-21 15:15:00,176.54,176.57,176.35,176.39,4420.0,170.5981,170.6271,170.4145,170.4531,4420.0
2022-11-21 15:20:00,176.41,176.45,176.29,176.31,7287.0,170.4724,170.5111,170.3565,170.3758,7287.0
2022-11-21 15:25:00,176.31,176.33,176.16,176.27,5770.0,170.3758,170.3951,170.2309,170.3372,5770.0
2022-11-21 15:30:00,176.25,176.51,176.24,176.34,10633.0,170.3178,170.5691,170.3082,170.4048,10633.0
2022-11-21 15:35:00,176.34,176.45,176.31,176.34,4658.0,170.4048,170.5111,170.3758,170.4048,4658.0
2022-11-21 15:40:00,176.38,176.42,176.23,176.27,5943.0,170.4435,170.4821,170.2985,170.3372,5943.0
2022-11-21 15:45:00,176.27,176.53,176.26,176.5,20903.0,170.3372,170.5884,170.3275,170.5594,20903.0
2022-11-21 15:50:00,176.53,176.6,176.2,176.22,34982.0,170.5884,170.656,170.2695,170.2888,34982.0
2022-11-21 15:55:00,176.18,176.29,175.85,176.23,78788.0,170.2502,170.3565,169.9313,170.2985,78788.0
2022-11-22 09:30:00,177.6,177.6,176.99,177.24,8097.0,171.6224,171.6224,171.0329,171.2745,8097.0
2022-11-22 09:35:00,177.28,177.91,177.28,177.88,4829.0,171.3132,171.922,171.3132,171.893,4829.0
2022-11-22 09:40:00,177.92,178.32,177.79,178.28,4796.0,171.9316,172.3182,171.806,172.2795,4796.0
2022-11-22 09:45:00,178.28,178.69,178.0,178.31,7022.0,172.2795,172.6757,172.0089,172.3085,7022.0
2022-11-22 09:50:00,178.25,178.62,178.23,178.34,6633.0,172.2505,172.6081,172.2312,172.3375,6633.0
2022-11-22 09:55:00,178.37,178.72,178.35,178.62,4941.0,172.3665,172.7047,172.3471,172.6081,4941.0
2022-11-22 10:00:00,178.56,179.07,178.56,179.04,12985.0,172.5501,173.0429,172.5501,173.0139,12985.0
2022-11-22 10:05:00,178.97,179.26,178.68,178.82,14659.0,172.9463,173.2265,172.666,172.8013,14659.0
2022-11-22 10:10:00,178.81,179.17,178.77,179.17,8000.0,172.7917,173.1395,172.753,173.1395,8000.0
2022-11-22 10:15:00,179.15,179.22,178.93,178.94,4921.0,173.1202,173.1879,172.9076,172.9173,4921.0
2022-11-22 10:20:00,178.96,179.04,178.85,178.91,9210.0,172.9366,173.0139,172.8303,172.8883,9210.0
2022-11-22 10:25:00,178.91,178.96,178.84,178.92,5003.0,172.8883,172.9366,172.8207,172.898,5003.0
2022-11-22 10:30:00,178.93,179.04,178.82,178.93,10305.0,172.9076,173.0139,172.8013,172.9076,10305.0
2022-11-22 10:35:00,178.96,178.96,178.57,178.7,6954.0,172.9366,172.9366,172.5597,172.6854,6954.0
2022-11-22 10:40:00,178.85,178.87,178.77,178.78,1677.0,172.8303,172.8496,172.753,172.7627,1677.0
2022-11-22 10:45:00,178.84,179.21,178.81,179.21,4182.0,172.8207,173.1782,172.7917,173.1782,4182.0
2022-11-22 10:50:00,179.24,179.25,178.99,179.06,4122.0,173.2072,173.2169,172.9656,173.0332,4122.0
2022-11-22 10:55:00,179.11,179.17,178.84,178.97,9599.0,173.0816,173.1395,172.8207,172.9463,9599.0
2022-11-22 11:00:00,179.1,179.1,178.59,178.66,56620.0,173.0719,173.0719,172.5791,172.6467,56620.0
2022-11-22 11:05:00,178.7,178.91,178.68,178.88,2950.0,172.6854,172.8883,172.666,172.8593,2950.0
2022-11-22 11:10:00,178.91,178.96,178.78,178.86,9199.0,172.8883,172.9366,172.7627,172.84,9199.0
2022-11-22 11:15:00,178.85,179.04,178.63,179.01,7362.0,172.8303,173.0139,172.6177,172.9849,7362.0
2022-11-22 11:20:00,179.01,179.01,178.8,178.89,7590.0,172.9849,172.9849,172.782,172.869,7590.0
2022-11-22 11:25:00,178.89,179.02,178.83,178.83,5668.0,172.869,172.9946,172.811,172.811,5668.0
2022-11-22 11:30:00,178.88,178.97,178.83,178.97,4174.0,172.8593,172.9463,172.811,172.9463,4174.0
2022-11-22 11:35:00,178.87,179.03,178.81,178.98,3572.0,172.8496,173.0043,172.7917,172.9559,3572.0
2022-11-22 11:40:00,179.0,179.01,178.91,178.91,2559.0,172.9753,172.9849,172.8883,172.8883,2559.0
2022-11-22 11:45:00,178.84,178.86,178.71,178.8,13275.0,172.8207,172.84,172.695,172.782,13275.0
2022-11-22 11:50:00,178.77,178.95,178.75,178.78,13117.0,172.753,172.9269,172.7337,172.7627,13117.0
2022-11-22 11:55:00,178.78,179.05,178.78,178.82,3625.0,172.7627,173.0236,172.7627,172.8013,3625.0
2022-11-22 12:00:00,178.82,178.94,178.76,178.94,2799.0,172.8013,172.9173,172.7433,172.9173,2799.0
2022-11-22 12:05:00,178.94,178.97,178.84,178.89,9170.0,172.9173,172.9463,172.8207,172.869,9170.0
2022-11-22 12:10:00,178.83,178.96,178.83,178.92,6955.0,172.811,172.9366,172.811,172.898,6955.0
2022-11-22 12:15:00,178.89,178.98,178.8,178.81,8800.0,172.869,172.9559,172.782,172.7917,8800.0
2022-11-22 12:20:00,178.83,178.93,178.8,178.85,6385.0,172.811,172.9076,172.782,172.8303,6385.0
2022-11-22 12:25:00,178.81,178.81,178.64,178.72,4861.0,172.7917,172.7917,172.6274,172.7047,4861.0
2022-11-22 12:30:00,178.72,178.86,178.72,178.86,3228.0,172.7047,172.84,172.7047,172.84,3228.0
2022-11-22 12:35:00,178.84,178.9,178.84,178.88,1480.0,172.8207,172.8786,172.8207,172.8593,1480.0
2022-11-22 12:40:00,178.91,178.91,178.83,178.89,7718.0,172.8883,172.8883,172.811,172.869,7718.0
2022-11-22 12:45:00,178.9,178.91,178.84,178.91,2970.0,172.8786,172.8883,172.8207,172.8883,2970.0
2022-11-22 12:50:00,178.91,178.91,178.79,178.79,6665.0,172.8883,172.8883,172.7723,172.7723,6665.0
2022-11-22 12:55:00,178.79,178.79,178.38,178.4,2699.0,172.7723,172.7723,172.3761,172.3955,2699.0
2022-11-22 13:00:00,178.43,178.7,178.43,178.7,9254.0,172.4245,172.6854,172.4245,172.6854,9254.0
2022-11-22 13:05:00,178.69,178.73,178.46,178.49,19845.0,172.6757,172.7144,172.4534,172.4824,19845.0
2022-11-22 13:10:00,178.49,178.59,178.49,178.59,2029.0,172.4824,172.5791,172.4824,172.5791,2029.0
2022-11-22 13:15:00,178.63,178.71,178.6,178.6,2702.0,172.6177,172.695,172.5887,172.5887,2702.0
2022-11-22 13:20:00,178.72,178.79,178.58,178.72,3452.0,172.7047,172.7723,172.5694,172.7047,3452.0
2022-11-22 13:25:00,178.72,178.85,178.65,178.8,7423.0,172.7047,172.8303,172.637,172.782,7423.0
2022-11-22 13:30:00,178.82,179.03,178.79,178.85,10822.0,172.8013,173.0043,172.7723,172.8303,10822.0
2022-11-22 13:35:00,178.85,178.85,178.72,178.79,3263.0,172.8303,172.8303,172.7047,172.7723,3263.0
2022-11-22 13:40:00,178.79,178.87,178.69,178.69,7571.0,172.7723,172.8496,172.6757,172.6757,7571.0
2022-11-22 13:45:00,178.79,179.09,178.79,179.07,2444.0,172.7723,173.0622,172.7723,173.0429,2444.0
2022-11-22 13:50:00,179.07,179.24,179.03,179.24,6282.0,173.0429,173.2072,173.0043,173.2072,6282.0
2022-11-22 13:55:00,179.27,179.43,179.23,179.26,8358.0,173.2362,173.3908,173.1975,173.2265,8358.0
2022-11-22 14:00:00,179.26,179.33,179.09,179.11,3796.0,173.2265,173.2942,173.0622,173.0816,3796.0
2022-11-22 14:05:00,179.13,179.17,178.96,178.98,5829.0,173.1009,173.1395,172.9366,172.9559,5829.0
2022-11-22 14:10:00,178.94,178.96,178.87,178.9,2331.0,172.9173,172.9366,172.8496,172.8786,2331.0
2022-11-22 14:15:00,178.91,179.05,178.91,179.05,3900.0,172.8883,173.0236,172.8883,173.0236,3900.0
2022-11-22 14:20:00,179.07,179.21,179.02,179.21,4362.0,173.0429,173.1782,172.9946,173.1782,4362.0
2022-11-22 14:25:00,179.21,179.32,179.13,179.17,6283.0,173.1782,173.2845,173.1009,173.1395,6283.0
2022-11-22 14:30:00,179.12,179.12,178.88,178.91,1932.0,173.0912,173.0912,172.8593,172.8883,1932.0
2022-11-22 14:35:00,178.88,179.11,178.88,179.11,3234.0,172.8593,173.0816,172.8593,173.0816,3234.0
2022-11-22 14:40:00,179.14,179.14,178.9,178.9,3361.0,173.1106,173.1106,172.8786,172.8786,3361.0
2022-11-22 14:45:00,178.88,178.99,178.87,178.9,3087.0,172.8593,172.9656,172.8496,172.8786,3087.0
2022-11-22 14:50:00,178.88,178.96,178.67,178.93,7868.0,172.8593,172.9366,172.6564,172.9076,7868.0
2022-11-22 14:55:00,178.9,178.94,178.67,178.81,35613.0,172.8786,172.9173,172.6564,172.7917,35613.0
2022-11-22 15:00:00,178.81,178.83,178.55,178.59,36838.0,172.7917,172.811,172.5404,172.5791,36838.0
2022-11-22 15:05:00,178.55,178.66,178.48,178.61,6360.0,172.5404,172.6467,172.4728,172.5984,6360.0
2022-11-22 15:10:00,178.62,178.66,178.51,178.55,4853.0,172.6081,172.6467,172.5018,172.5404,4853.0
2022-11-22 15:15:00,178.52,178.67,178.49,178.52,42225.0,172.5114,172.6564,172.4824,172.5114,42225.0
2022-11-22 15:20:00,178.54,178.91,178.52,178.83,6462.0,172.5307,172.8883,172.5114,172.811,6462.0
2022-11-22 15:25:00,178.86,178.9,178.78,178.88,8305.0,172.84,172.8786,172.7627,172.8593,8305.0
2022-11-22 15:30:00,178.87,179.0,178.73,178.75,10492.0,172.8496,172.9753,172.7144,172.7337,10492.0
2022-11-22 15:35:00,178.77,179.03,178.75,179.03,6982.0,172.753,173.0043,172.7337,173.0043,6982.0
2022-11-22 15:40:00,179.05,179.12,178.94,178.94,8765.0,173.0236,173.0912,172.9173,172.9173,8765.0
2022-11-22 15:45:00,178.93,179.01,178.76,178.76,20670.0,172.9076,172.9849,172.7433,172.7433,20670.0
2022-11-22 15:50:00,178.8,179.1,178.78,178.95,21772.0,172.782,173.0719,172.7627,172.9269,21772.0
2022-11-22 15:55:00,178.89,178.93,178.61,178.75,55995.0,172.869,172.9076,172.5984,172.7337,55995.0
2022-11-23 09:30:00,179.16,179.27,178.94,178.99,31757.0,173.1299,173.2362,172.9173,172.9656,31757.0
2022-11-23 09:35:00,178.99,179.81,178.8,179.81,19501.0,172.9656,173.758,172.782,173.758,19501.0
2022-11-23 09:40:00,179.81,180.49,179.63,179.7,27256.0,173.758,174.4151,173.5841,173.6517,27256.0
2022-11-23 09:45:00,179.98,180.58,179.98,180.18,8996.0,173.9223,174.5021,173.9223,174.1156,8996.0
2022-11-23 09:50:00,180.08,180.77,180.08,180.62,5218.0,174.0189,174.6857,174.0189,174.5407,5218.0
2022-11-23 09:55:00,180.62,181.07,180.41,180.75,66023.0,174.5407,174.9756,174.3378,174.6664,66023.0
2022-11-23 10:00:00,180.79,181.2,180.52,181.14,11091.0,174.705,175.1012,174.4441,175.0432,11091.0
2022-11-23 10:05:00,181.23,181.3,180.93,180.95,5978.0,175.1302,175.1979,174.8403,174.8596,5978.0
2022-11-23 10:10:00,181.07,181.12,180.75,180.75,12191.0,174.9756,175.0239,174.6664,174.6664,12191.0
2022-11-23 10:15:00,180.75,180.76,180.44,180.66,4002.0,174.6664,174.676,174.3668,174.5794,4002.0
2022-11-23 10:20:00,180.7,180.83,180.56,180.83,8272.0,174.618,174.7437,174.4828,174.7437,8272.0
2022-11-23 10:25:00,180.86,181.02,180.65,180.94,10133.0,174.7727,174.9273,174.5697,174.85,10133.0
2022-11-23 10:30:00,180.86,180.91,180.76,180.81,6032.0,174.7727,174.821,174.676,174.7243,6032.0
2022-11-23 10:35:00,180.76,180.77,180.3,180.49,11802.0,174.676,174.6857,174.2315,174.4151,11802.0
2022-11-23 10:40:00,180.49,180.79,180.49,180.7,6019.0,174.4151,174.705,174.4151,174.618,6019.0
2022-11-23 10:45:00,180.63,180.87,180.55,180.74,6258.0,174.5504,174.7823,174.4731,174.6567,6258.0
2022-11-23 10:50:00,180.79,180.82,180.72,180.78,3609.0,174.705,174.734,174.6374,174.6954,3609.0
2022-11-23 10:55:00,180.84,181.06,180.84,181.03,8921.0,174.7533,174.9659,174.7533,174.9369,8921.0
2022-11-23 11:00:00,181.01,181.03,180.91,181.0,10677.0,174.9176,174.9369,174.821,174.908,10677.0
2022-11-23 11:05:00,180.97,181.09,180.88,180.97,13651.0,174.879,174.9949,174.792,174.879,13651.0
2022-11-23 11:10:00,181.03,181.15,180.95,181.12,7053.0,174.9369,175.0529,174.8596,175.0239,7053.0
2022-11-23 11:15:00,181.11,181.11,180.85,180.86,8146.0,175.0142,175.0142,174.763,174.7727,8146.0
2022-11-23 11:20:00,180.82,181.01,180.79,180.89,3592.0,174.734,174.9176,174.705,174.8017,3592.0
2022-11-23 11:25:00,180.94,180.96,180.77,180.96,4287.0,174.85,174.8693,174.6857,174.8693,4287.0
2022-11-23 11:30:00,180.88,180.94,180.81,180.87,5348.0,174.792,174.85,174.7243,174.7823,5348.0
2022-11-23 11:35:00,180.95,181.02,180.79,180.81,15188.0,174.8596,174.9273,174.705,174.7243,15188.0
2022-11-23 11:40:00,180.77,180.91,180.74,180.88,2220.0,174.6857,174.821,174.6567,174.792,2220.0
2022-11-23 11:45:00,180.86,180.86,180.52,180.54,7135.0,174.7727,174.7727,174.4441,174.4634,7135.0
2022-11-23 11:50:00,180.5,180.6,180.23,180.27,6170.0,174.4248,174.5214,174.1639,174.2025,6170.0
2022-11-23 11:55:00,180.16,180.18,179.91,179.91,3721.0,174.0962,174.1156,173.8546,173.8546,3721.0
2022-11-23 12:00:00,179.88,179.93,179.55,179.79,6966.0,173.8256,173.874,173.5068,173.7387,6966.0
2022-11-23 12:05:00,179.66,179.88,179.39,179.39,15536.0,173.6131,173.8256,173.3521,173.3521,15536.0
2022-11-23 12:10:00,179.38,179.41,179.2,179.36,4054.0,173.3425,173.3715,173.1685,173.3232,4054.0
2022-11-23 12:15:00,179.36,179.41,179.29,179.37,6358.0,173.3232,173.3715,173.2555,173.3328,6358.0
2022-11-23 12:20:00,179.34,179.77,179.34,179.64,8255.0,173.3038,173.7194,173.3038,173.5937,8255.0
2022-11-23 12:25:00,179.71,179.82,179.63,179.66,4639.0,173.6614,173.7677,173.5841,173.6131,4639.0
2022-11-23 12:30:00,179.62,179.69,179.55,179.69,3484.0,173.5744,173.642,173.5068,173.642,3484.0
2022-11-23 12:35:00,179.66,179.81,179.65,179.69,5593.0,173.6131,173.758,173.6034,173.642,5593.0
2022-11-23 12:40:00,179.69,179.69,179.57,179.57,2804.0,173.642,173.642,173.5261,173.5261,2804.0
2022-11-23 12:45:00,179.55,179.82,179.55,179.81,2950.0,173.5068,173.7677,173.5068,173.758,2950.0
2022-11-23 12:50:00,179.78,179.8,179.57,179.57,4693.0,173.729,173.7483,173.5261,173.5261,4693.0
2022-11-23 12:55:00,179.5,179.5,179.25,179.39,2458.0,173.4584,173.4584,173.2169,173.3521,2458.0
2022-11-23 13:00:00,179.46,179.62,179.42,179.62,2499.0,173.4198,173.5744,173.3811,173.5744,2499.0
2022-11-23 13:05:00,179.59,179.66,179.39,179.4,2401.0,173.5454,173.6131,173.3521,173.3618,2401.0
2022-11-23 13:10:00,179.39,179.39,179.32,179.33,2986.0,173.3521,173.3521,173.2845,173.2942,2986.0
2022-11-23 13:15:00,179.3,179.41,179.3,179.39,3656.0,173.2652,173.3715,173.2652,173.3521,3656.0
2022-11-23 13:20:00,179.44,179.52,179.35,179.35,1947.0,173.4005,173.4778,173.3135,173.3135,1947.0
2022-11-23 13:25:00,179.38,179.75,179.34,179.71,4417.0,173.3425,173.7,173.3038,173.6614,4417.0
2022-11-23 13:30:00,179.73,179.83,179.7,179.76,8325.0,173.6807,173.7773,173.6517,173.7097,8325.0
2022-11-23 13:35:00,179.76,179.85,179.7,179.78,4406.0,173.7097,173.7967,173.6517,173.729,4406.0
2022-11-23 13:40:00,179.81,179.81,179.55,179.56,2778.0,173.758,173.758,173.5068,173.5164,2778.0
2022-11-23 13:45:00,179.56,179.64,179.55,179.6,1368.0,173.5164,173.5937,173.5068,173.5551,1368.0
2022-11-23 13:50:00,179.59,179.59,179.48,179.48,2604.0,173.5454,173.5454,173.4391,173.4391,2604.0
2022-11-23 13:55:00,179.57,179.64,179.51,179.64,1201.0,173.5261,173.5937,173.4681,173.5937,1201.0
2022-11-23 14:00:00,179.68,180.69,179.26,180.52,108343.0,173.6324,174.6084,173.2265,174.4441,108343.0
2022-11-23 14:05:00,180.67,180.67,180.43,180.53,7668.0,174.5891,174.5891,174.3571,174.4538,7668.0
2022-11-23 14:10:00,180.53,180.53,180.14,180.19,10355.0,174.4538,174.4538,174.0769,174.1252,10355.0
2022-11-23 14:15:00,180.3,180.39,179.92,180.01,14279.0,174.2315,174.3185,173.8643,173.9513,14279.0
2022-11-23 14:20:00,180.12,180.13,179.84,180.13,11208.0,174.0576,174.0672,173.787,174.0672,11208.0
2022-11-23 14:25:00,180.18,180.32,180.09,180.12,2445.0,174.1156,174.2508,174.0286,174.0576,2445.0
2022-11-23 14:30:00,179.86,179.86,179.48,179.49,3177.0,173.8063,173.8063,173.4391,173.4488,3177.0
2022-11-23 14:35:00,179.42,179.42,179.21,179.23,3654.0,173.3811,173.3811,173.1782,173.1975,3654.0
2022-11-23 14:40:00,179.31,179.43,179.25,179.35,3325.0,173.2748,173.3908,173.2169,173.3135,3325.0
2022-11-23 14:45:00,179.38,179.63,179.31,179.62,1971.0,173.3425,173.5841,173.2748,173.5744,1971.0
2022-11-23 14:50:00,179.63,179.67,179.48,179.5,9154.0,173.5841,173.6227,173.4391,173.4584,9154.0
2022-11-23 14:55:00,179.45,179.65,179.44,179.57,5827.0,173.4101,173.6034,173.4005,173.5261,5827.0
2022-11-23 15:00:00,179.55,179.77,179.44,179.59,11624.0,173.5068,173.7194,173.4005,173.5454,11624.0
2022-11-23 15:05:00,179.59,179.78,179.55,179.7,6145.0,173.5454,173.729,173.5068,173.6517,6145.0
2022-11-23 15:10:00,179.72,179.78,179.66,179.75,10563.0,173.671,173.729,173.6131,173.7,10563.0
2022-11-23 15:15:00,179.75,179.89,179.68,179.78,16448.0,173.7,173.8353,173.6324,173.729,16448.0
2022-11-23 15:20:00,179.78,179.79,179.51,179.65,9556.0,173.729,173.7387,173.4681,173.6034,9556.0
2022-11-23 15:25:00,179.67,179.78,179.65,179.71,8761.0,173.6227,173.729,173.6034,173.6614,8761.0
2022-11-23 15:30:00,179.71,179.71,179.57,179.66,15417.0,173.6614,173.6614,173.5261,173.6131,15417.0
2022-11-23 15:35:00,179.65,179.71,179.54,179.7,6427.0,173.6034,173.6614,173.4971,173.6517,6427.0
2022-11-23 15:40:00,179.68,179.72,179.63,179.65,9402.0,173.6324,173.671,173.5841,173.6034,9402.0
2022-11-23 15:45:00,179.66,179.7,179.45,179.64,15040.0,173.6131,173.6517,173.4101,173.5937,15040.0
2022-11-23 15:50:00,179.64,179.75,179.54,179.55,27418.0,173.5937,173.7,173.4971,173.5068,27418.0
2022-11-23 15:55:00,179.54,179.67,179.15,179.57,93363.0,173.4971,173.6227,173.1202,173.5261,93363.0
2022-11-25 09:30:00,180.03,180.03,179.37,179.46,13103.0,173.9706,173.9706,173.3328,173.4198,13103.0
2022-11-25 09:35:00,178.86,179.35,178.27,178.47,1364.0,172.84,173.3135,172.2698,172.4631,1364.0
2022-11-25 09:40:00,178.54,179.2,178.52,179.2,2900.0,172.5307,173.1685,172.5114,173.1685,2900.0
2022-11-25 09:45:00,179.21,179.8,179.2,179.52,3787.0,173.1782,173.7483,173.1685,173.4778,3787.0
2022-11-25 09:50:00,179.38,179.49,179.01,179.09,12302.0,173.3425,173.4488,172.9849,173.0622,12302.0
2022-11-25 09:55:00,178.89,179.04,178.72,179.03,2714.0,172.869,173.0139,172.7047,173.0043,2714.0
2022-11-25 10:00:00,179.02,179.26,179.01,179.18,4439.0,172.9946,173.2265,172.9849,173.1492,4439.0
2022-11-25 10:05:00,179.02,179.51,179.01,179.3,2719.0,172.9946,173.4681,172.9849,173.2652,2719.0
2022-11-25 10:10:00,179.13,179.32,179.11,179.2,2187.0,173.1009,173.2845,173.0816,173.1685,2187.0
2022-11-25 10:15:00,179.12,179.2,179.0,179.0,3811.0,173.0912,173.1685,172.9753,172.9753,3811.0
2022-11-25 10:20:00,179.03,179.53,179.03,179.17,4051.0,173.0043,173.4874,173.0043,173.1395,4051.0
2022-11-25 10:25:00,178.99,179.16,178.87,179.09,3961.0,172.9656,173.1299,172.8496,173.0622,3961.0
2022-11-25 10:30:00,179.11,179.11,178.53,178.53,4312.0,173.0816,173.0816,172.5211,172.5211,4312.0
2022-11-25 10:35:00,178.51,178.82,178.5,178.68,2587.0,172.5018,172.8013,172.4921,172.666,2587.0
2022-11-25 10:40:00,178.72,179.06,178.71,179.0,38851.0,172.7047,173.0332,172.695,172.9753,38851.0
2022-11-25 10:45:00,178.99,179.13,178.94,179.08,6600.0,172.9656,173.1009,172.9173,173.0526,6600.0
2022-11-25 10:50:00,178.96,179.18,178.93,179.12,4826.0,172.9366,173.1492,172.9076,173.0912,4826.0
2022-11-25 10:55:00,179.13,179.23,179.04,179.23,1553.0,173.1009,173.1975,173.0139,173.1975,1553.0
2022-11-25 11:00:00,179.18,179.18,179.01,179.02,3477.0,173.1492,173.1492,172.9849,172.9946,3477.0
2022-11-25 11:05:00,179.06,179.1,179.0,179.1,1355.0,173.0332,173.0719,172.9753,173.0719,1355.0
2022-11-25 11:10:00,178.98,178.98,178.86,178.97,2030.0,172.9559,172.9559,172.84,172.9463,2030.0
2022-11-25 11:15:00,178.96,179.0,178.9,178.99,1300.0,172.9366,172.9753,172.8786,172.9656,1300.0
2022-11-25 11:20:00,178.9,179.09,178.82,178.9,3629.0,172.8786,173.0622,172.8013,172.8786,3629.0
2022-11-25 11:25:00,178.86,178.86,178.61,178.81,3803.0,172.84,172.84,172.5984,172.7917,3803.0
2022-11-25 11:30:00,178.87,178.95,178.81,178.83,3914.0,172.8496,172.9269,172.7917,172.811,3914.0
2022-11-25 11:35:00,178.88,179.11,178.83,179.03,5368.0,172.8593,173.0816,172.811,173.0043,5368.0
2022-11-25 11:40:00,179.06,179.06,178.91,178.93,1878.0,173.0332,173.0332,172.8883,172.9076,1878.0
2022-11-25 11:45:00,178.98,179.12,178.94,179.05,1323.0,172.9559,173.0912,172.9173,173.0236,1323.0
2022-11-25 11:50:00,179.02,179.12,178.99,179.06,1810.0,172.9946,173.0912,172.9656,173.0332,1810.0
2022-11-25 11:55:00,179.0,179.18,178.91,179.16,2196.0,172.9753,173.1492,172.8883,173.1299,2196.0
2022-11-25 12:00:00,179.15,179.21,179.04,179.04,3079.0,173.1202,173.1782,173.0139,173.0139,3079.0
2022-11-25 12:05:00,179.03,179.2,178.97,179.14,4260.0,173.0043,173.1685,172.9463,173.1106,4260.0
2022-11-25 12:10:00,179.1,179.14,178.93,179.13,3249.0,173.0719,173.1106,172.9076,173.1009,3249.0
2022-11-25 12:15:00,179.09,179.19,179.09,179.19,1700.0,173.0622,173.1589,173.0622,173.1589,1700.0
2022-11-25 12:20:00,179.19,179.21,179.09,179.19,2527.0,173.1589,173.1782,173.0622,173.1589,2527.0
2022-11-25 12:25:00,179.22,179.46,179.22,179.3,10397.0,173.1879,173.4198,173.1879,173.2652,10397.0
2022-11-25 12:30:00,179.25,179.25,179.02,179.02,4500.0,173.2169,173.2169,172.9946,172.9946,4500.0
2022-11-25 12:35:00,179.02,179.23,179.02,179.23,3040.0,172.9946,173.1975,172.9946,173.1975,3040.0
2022-11-25 12:40:00,179.25,179.25,178.98,178.98,2928.0,173.2169,173.2169,172.9559,172.9559,2928.0
2022-11-25 12:45:00,178.95,178.99,178.84,178.84,19478.0,172.9269,172.9656,172.8207,172.8207,19478.0
2022-11-25 12:50:00,178.89,179.16,178.89,179.02,6216.0,172.869,173.1299,172.869,172.9946,6216.0
2022-11-25 12:55:00,178.96,179.12,178.92,179.1,23085.0,172.9366,173.0912,172.898,173.0719,23085.0
2022-11-28 09:30:00,177.53,177.59,177.48,177.51,10796.0,171.5547,171.6127,171.5064,171.5354,10796.0
2022-11-28 09:35:00,177.7,177.87,177.26,177.28,3934.0,171.719,171.8833,171.2938,171.3132,3934.0
2022-11-28 09:40:00,177.27,177.31,177.03,177.31,5740.0,171.3035,171.3421,171.0716,171.3421,5740.0
2022-11-28 09:45:00,177.34,177.71,177.2,177.69,3835.0,171.3711,171.7287,171.2359,171.7094,3835.0
2022-11-28 09:50:00,177.7,178.16,177.59,178.03,5764.0,171.719,172.1635,171.6127,172.0379,5764.0
2022-11-28 09:55:00,177.96,177.96,177.45,177.6,4876.0,171.9703,171.9703,171.4774,171.6224,4876.0
2022-11-28 10:00:00,177.41,177.7,177.25,177.46,9665.0,171.4388,171.719,171.2842,171.4871,9665.0
2022-11-28 10:05:00,177.45,177.54,177.22,177.48,6350.0,171.4774,171.5644,171.2552,171.5064,6350.0
2022-11-28 10:10:00,177.61,178.2,177.6,178.16,2678.0,171.6321,172.2022,171.6224,172.1635,2678.0
2022-11-28 10:15:00,178.21,178.21,177.88,177.98,3156.0,172.2119,172.2119,171.893,171.9896,3156.0
2022-11-28 10:20:00,177.98,177.98,177.48,177.55,5063.0,171.9896,171.9896,171.5064,171.5741,5063.0
2022-11-28 10:25:00,177.56,177.63,177.25,177.33,3933.0,171.5837,171.6514,171.2842,171.3615,3933.0
2022-11-28 10:30:00,177.33,177.48,177.23,177.23,2991.0,171.3615,171.5064,171.2648,171.2648,2991.0
2022-11-28 10:35:00,177.16,177.5,177.07,177.41,6438.0,171.1972,171.5258,171.1102,171.4388,6438.0
2022-11-28 10:40:00,177.36,177.5,177.22,177.27,4394.0,171.3905,171.5258,171.2552,171.3035,4394.0
2022-11-28 10:45:00,177.22,177.23,176.87,176.87,3161.0,171.2552,171.2648,170.917,170.917,3161.0
2022-11-28 10:50:00,176.91,176.91,176.6,176.6,4171.0,170.9556,170.9556,170.656,170.656,4171.0
2022-11-28 10:55:00,176.67,176.74,176.53,176.74,5467.0,170.7237,170.7913,170.5884,170.7913,5467.0
2022-11-28 11:00:00,176.7,176.86,176.63,176.63,6098.0,170.7527,170.9073,170.685,170.685,6098.0
2022-11-28 11:05:00,176.58,176.65,176.31,176.34,5490.0,170.6367,170.7044,170.3758,170.4048,5490.0
2022-11-28 11:10:00,176.29,176.7,176.29,176.65,5475.0,170.3565,170.7527,170.3565,170.7044,5475.0
2022-11-28 11:15:00,176.61,176.76,176.42,176.43,3237.0,170.6657,170.8107,170.4821,170.4918,3237.0
2022-11-28 11:20:00,176.41,176.41,176.15,176.15,5200.0,170.4724,170.4724,170.2212,170.2212,5200.0
2022-11-28 11:25:00,176.12,176.25,176.09,176.09,3181.0,170.1922,170.3178,170.1632,170.1632,3181.0
2022-11-28 11:30:00,176.13,176.43,176.13,176.27,5237.0,170.2019,170.4918,170.2019,170.3372,5237.0
2022-11-28 11:35:00,176.27,176.33,176.18,176.26,2715.0,170.3372,170.3951,170.2502,170.3275,2715.0
2022-11-28 11:40:00,176.28,176.31,175.95,175.95,5604.0,170.3468,170.3758,170.0279,170.0279,5604.0
2022-11-28 11:45:00,175.99,176.23,175.93,176.12,3133.0,170.0666,170.2985,170.0086,170.1922,3133.0
2022-11-28 11:50:00,176.2,176.33,176.18,176.31,9764.0,170.2695,170.3951,170.2502,170.3758,9764.0
2022-11-28 11:55:00,176.24,176.29,176.03,176.03,4377.0,170.3082,170.3565,170.1052,170.1052,4377.0
2022-11-28 12:00:00,176.06,176.09,175.6,175.95,7814.0,170.1342,170.1632,169.6897,170.0279,7814.0
2022-11-28 12:05:00,175.88,176.35,175.77,175.82,13536.0,169.9603,170.4145,169.854,169.9023,13536.0
2022-11-28 12:10:00,175.72,175.89,175.64,175.78,4324.0,169.8057,169.9699,169.7284,169.8636,4324.0
2022-11-28 12:15:00,175.77,176.1,175.77,176.04,3876.0,169.854,170.1729,169.854,170.1149,3876.0
2022-11-28 12:20:00,176.04,176.35,176.04,176.21,13344.0,170.1149,170.4145,170.1149,170.2792,13344.0
2022-11-28 12:25:00,176.25,176.26,176.11,176.11,2022.0,170.3178,170.3275,170.1825,170.1825,2022.0
2022-11-28 12:30:00,176.1,176.19,176.0,176.06,4277.0,170.1729,170.2598,170.0762,170.1342,4277.0
2022-11-28 12:35:00,176.07,176.08,175.83,175.83,1822.0,170.1439,170.1535,169.912,169.912,1822.0
2022-11-28 12:40:00,175.83,176.05,175.73,175.98,8247.0,169.912,170.1246,169.8153,170.0569,8247.0
2022-11-28 12:45:00,175.92,175.99,175.77,175.78,2742.0,169.9989,170.0666,169.854,169.8636,2742.0
2022-11-28 12:50:00,175.74,175.85,175.45,175.45,7667.0,169.825,169.9313,169.5448,169.5448,7667.0
2022-11-28 12:55:00,175.47,175.61,175.47,175.47,3368.0,169.5641,169.6994,169.5641,169.5641,3368.0
2022-11-28 13:00:00,175.47,175.47,175.34,175.4,1932.0,169.5641,169.5641,169.4385,169.4964,1932.0
2022-11-28 13:05:00,175.35,175.66,175.34,175.37,5876.0,169.4481,169.7477,169.4385,169.4674,5876.0
2022-11-28 13:10:00,175.41,175.42,175.21,175.36,4326.0,169.5061,169.5158,169.3128,169.4578,4326.0
2022-11-28 13:15:00,175.38,175.42,175.37,175.37,1012.0,169.4771,169.5158,169.4674,169.4674,1012.0
2022-11-28 13:20:00,175.37,175.45,175.17,175.18,3558.0,169.4674,169.5448,169.2742,169.2838,3558.0
2022-11-28 13:25:00,175.15,175.32,175.15,175.32,6582.0,169.2548,169.4191,169.2548,169.4191,6582.0
2022-11-28 13:30:00,175.27,175.27,175.04,175.04,4410.0,169.3708,169.3708,169.1486,169.1486,4410.0
2022-11-28 13:35:00,175.08,175.36,175.04,175.34,5838.0,169.1872,169.4578,169.1486,169.4385,5838.0
2022-11-28 13:40:00,175.29,175.31,175.2,175.22,4843.0,169.3901,169.4095,169.3032,169.3225,4843.0
2022-11-28 13:45:00,175.16,175.19,175.08,175.12,2966.0,169.2645,169.2935,169.1872,169.2259,2966.0
2022-11-28 13:50:00,175.07,175.22,175.07,175.11,4674.0,169.1775,169.3225,169.1775,169.2162,4674.0
2022-11-28 13:55:00,175.16,175.16,174.84,175.03,3558.0,169.2645,169.2645,168.9553,169.1389,3558.0
2022-11-28 14:00:00,175.03,175.11,174.97,174.98,3232.0,169.1389,169.2162,169.0809,169.0906,3232.0
2022-11-28 14:05:00,174.95,175.06,174.93,174.93,4404.0,169.0616,169.1679,169.0423,169.0423,4404.0
2022-11-28 14:10:00,174.96,175.04,174.94,174.97,3106.0,169.0712,169.1486,169.0519,169.0809,3106.0
2022-11-28 14:15:00,174.96,174.98,174.9,174.92,2200.0,169.0712,169.0906,169.0133,169.0326,2200.0
2022-11-28 14:20:00,174.93,174.93,174.69,174.78,2792.0,169.0423,169.0423,168.8103,168.8973,2792.0
2022-11-28 14:25:00,174.76,174.77,174.61,174.61,3695.0,168.878,168.8876,168.733,168.733,3695.0
2022-11-28 14:30:00,174.59,174.62,174.43,174.58,3794.0,168.7137,168.7427,168.5591,168.704,3794.0
2022-11-28 14:35:00,174.6,174.75,174.56,174.75,2751.0,168.7234,168.8683,168.6847,168.8683,2751.0
2022-11-28 14:40:00,174.71,174.8,174.69,174.8,3693.0,168.8297,168.9166,168.8103,168.9166,3693.0
2022-11-28 14:45:00,174.78,174.8,174.55,174.59,3409.0,168.8973,168.9166,168.675,168.7137,3409.0
2022-11-28 14:50:00,174.61,174.63,174.56,174.62,4016.0,168.733,168.7524,168.6847,168.7427,4016.0
2022-11-28 14:55:00,174.59,174.63,174.34,174.34,2991.0,168.7137,168.7524,168.4721,168.4721,2991.0
2022-11-28 15:00:00,174.34,174.36,174.27,174.31,4796.0,168.4721,168.4914,168.4045,168.4431,4796.0
2022-11-28 15:05:00,174.27,174.29,174.14,174.24,3031.0,168.4045,168.4238,168.2788,168.3755,3031.0
2022-11-28 15:10:00,174.2,174.2,174.05,174.09,7138.0,168.3368,168.3368,168.1919,168.2305,7138.0
2022-11-28 15:15:00,174.06,174.13,173.98,174.13,12682.0,168.2015,168.2692,168.1242,168.2692,12682.0
2022-11-28 15:20:00,174.11,174.14,173.94,173.95,7296.0,168.2499,168.2788,168.0856,168.0952,7296.0
2022-11-28 15:25:00,173.94,173.96,173.84,173.96,11077.0,168.0856,168.1049,167.9889,168.1049,11077.0
2022-11-28 15:30:00,173.99,174.29,173.95,174.21,8875.0,168.1339,168.4238,168.0952,168.3465,8875.0
2022-11-28 15:35:00,174.2,174.35,174.19,174.2,4644.0,168.3368,168.4818,168.3272,168.3368,4644.0
2022-11-28 15:40:00,174.19,174.45,174.17,174.4,5240.0,168.3272,168.5784,168.3078,168.5301,5240.0
2022-11-28 15:45:00,174.38,174.38,173.91,173.91,7690.0,168.5108,168.5108,168.0566,168.0566,7690.0
2022-11-28 15:50:00,174.0,174.2,173.96,173.96,23062.0,168.1436,168.3368,168.1049,168.1049,23062.0
2022-11-28 15:55:00,174.0,174.53,173.96,174.38,67719.0,168.1436,168.6557,168.1049,168.5108,67719.0
2022-11-29 09:30:00,174.1,175.69,173.76,175.11,13640.0,168.2402,169.7767,167.9116,169.2162,13640.0
2022-11-29 09:35:00,175.56,175.57,174.92,174.93,4646.0,169.651,169.6607,169.0326,169.0423,4646.0
2022-11-29 09:40:00,175.13,175.47,174.92,175.06,8032.0,169.2355,169.5641,169.0326,169.1679,8032.0
2022-11-29 09:45:00,175.09,175.27,174.94,175.1,4602.0,169.1969,169.3708,169.0519,169.2065,4602.0
2022-11-29 09:50:00,174.99,175.07,174.64,174.71,5862.0,169.1002,169.1775,168.762,168.8297,5862.0
2022-11-29 09:55:00,174.67,174.91,174.34,174.74,5247.0,168.791,169.0229,168.4721,168.8586,5247.0
2022-11-29 10:00:00,174.74,175.2,174.73,175.14,4200.0,168.8586,169.3032,168.849,169.2452,4200.0
2022-11-29 10:05:00,175.15,175.22,174.95,175.14,9243.0,169.2548,169.3225,169.0616,169.2452,9243.0
2022-11-29 10:10:00,175.23,175.45,174.86,174.98,19619.0,169.3322,169.5448,168.9746,169.0906,19619.0
2022-11-29 10:15:00,175.04,175.44,175.01,175.22,9366.0,169.1486,169.5351,169.1196,169.3225,9366.0
2022-11-29 10:20:00,175.15,175.28,175.15,175.24,5729.0,169.2548,169.3805,169.2548,169.3418,5729.0
2022-11-29 10:25:00,175.24,175.33,175.12,175.31,15340.0,169.3418,169.4288,169.2259,169.4095,15340.0
2022-11-29 10:30:00,175.3,175.46,175.14,175.14,12071.0,169.3998,169.5544,169.2452,169.2452,12071.0
2022-11-29 10:35:00,175.18,175.2,174.89,174.99,8026.0,169.2838,169.3032,169.0036,169.1002,8026.0
2022-11-29 10:40:00,174.94,175.03,174.79,174.81,5814.0,169.0519,169.1389,168.907,168.9263,5814.0
2022-11-29 10:45:00,174.8,175.26,174.8,175.14,4285.0,168.9166,169.3611,168.9166,169.2452,4285.0
2022-11-29 10:50:00,175.12,175.19,174.85,174.92,8995.0,169.2259,169.2935,168.9649,169.0326,8995.0
2022-11-29 10:55:00,174.92,175.15,174.92,175.0,5010.0,169.0326,169.2548,169.0326,169.1099,5010.0
2022-11-29 11:00:00,175.0,175.09,174.4,174.4,60059.0,169.1099,169.1969,168.5301,168.5301,60059.0
2022-11-29 11:05:00,174.4,174.53,174.03,174.08,6237.0,168.5301,168.6557,168.1725,168.2209,6237.0
2022-11-29 11:10:00,174.12,174.34,174.05,174.16,4033.0,168.2595,168.4721,168.1919,168.2982,4033.0
2022-11-29 11:15:00,174.18,174.18,173.71,173.71,5444.0,168.3175,168.3175,167.8633,167.8633,5444.0
2022-11-29 11:20:00,173.73,174.05,173.66,173.91,7322.0,167.8826,168.1919,167.815,168.0566,7322.0
2022-11-29 11:25:00,173.85,174.18,173.75,174.06,11710.0,167.9986,168.3175,167.902,168.2015,11710.0
2022-11-29 11:30:00,173.95,174.47,173.95,174.41,4943.0,168.0952,168.5977,168.0952,168.5398,4943.0
2022-11-29 11:35:00,174.42,174.48,174.31,174.48,3560.0,168.5494,168.6074,168.4431,168.6074,3560.0
2022-11-29 11:40:00,174.39,174.53,174.39,174.42,1975.0,168.5204,168.6557,168.5204,168.5494,1975.0
2022-11-29 11:45:00,174.49,174.58,174.48,174.55,1796.0,168.6171,168.704,168.6074,168.675,1796.0
2022-11-29 11:50:00,174.55,174.64,174.41,174.64,5949.0,168.675,168.762,168.5398,168.762,5949.0
2022-11-29 11:55:00,174.68,174.88,174.68,174.84,3856.0,168.8007,168.9939,168.8007,168.9553,3856.0
2022-11-29 12:00:00,174.8,174.86,174.71,174.81,4339.0,168.9166,168.9746,168.8297,168.9263,4339.0
2022-11-29 12:05:00,174.81,174.99,174.81,174.99,4500.0,168.9263,169.1002,168.9263,169.1002,4500.0
2022-11-29 12:10:00,174.93,174.96,174.56,174.72,3669.0,169.0423,169.0712,168.6847,168.8393,3669.0
2022-11-29 12:15:00,174.65,174.82,174.57,174.82,4150.0,168.7717,168.936,168.6944,168.936,4150.0
2022-11-29 12:20:00,174.8,174.87,174.76,174.84,3420.0,168.9166,168.9843,168.878,168.9553,3420.0
2022-11-29 12:25:00,174.82,174.96,174.75,174.77,4532.0,168.936,169.0712,168.8683,168.8876,4532.0
2022-11-29 12:30:00,174.78,174.95,174.78,174.91,2627.0,168.8973,169.0616,168.8973,169.0229,2627.0
2022-11-29 12:35:00,174.93,175.3,174.9,175.25,6481.0,169.0423,169.3998,169.0133,169.3515,6481.0
2022-11-29 12:40:00,175.24,175.38,175.24,175.3,2321.0,169.3418,169.4771,169.3418,169.3998,2321.0
2022-11-29 12:45:00,175.3,175.33,175.17,175.33,3870.0,169.3998,169.4288,169.2742,169.4288,3870.0
2022-11-29 12:50:00,175.28,175.4,175.28,175.29,3839.0,169.3805,169.4964,169.3805,169.3901,3839.0
2022-11-29 12:55:00,175.3,175.4,175.25,175.31,6443.0,169.3998,169.4964,169.3515,169.4095,6443.0
2022-11-29 13:00:00,175.31,175.34,175.08,175.08,7276.0,169.4095,169.4385,169.1872,169.1872,7276.0
2022-11-29 13:05:00,175.11,175.33,175.08,175.2,4100.0,169.2162,169.4288,169.1872,169.3032,4100.0
2022-11-29 13:10:00,175.22,175.48,175.22,175.48,2416.0,169.3225,169.5737,169.3225,169.5737,2416.0
2022-11-29 13:15:00,175.56,175.56,175.3,175.38,5572.0,169.651,169.651,169.3998,169.4771,5572.0
2022-11-29 13:20:00,175.42,175.44,175.0,175.01,12586.0,169.5158,169.5351,169.1099,169.1196,12586.0
2022-11-29 13:25:00,175.08,175.11,174.85,174.94,4278.0,169.1872,169.2162,168.9649,169.0519,4278.0
2022-11-29 13:30:00,174.94,175.11,174.93,175.11,2862.0,169.0519,169.2162,169.0423,169.2162,2862.0
2022-11-29 13:35:00,175.11,175.4,175.1,175.4,2294.0,169.2162,169.4964,169.2065,169.4964,2294.0
2022-11-29 13:40:00,175.34,175.47,175.32,175.42,4345.0,169.4385,169.5641,169.4191,169.5158,4345.0
2022-11-29 13:45:00,175.41,175.42,175.23,175.25,6023.0,169.5061,169.5158,169.3322,169.3515,6023.0
2022-11-29 13:50:00,175.23,175.42,175.17,175.42,2886.0,169.3322,169.5158,169.2742,169.5158,2886.0
2022-11-29 13:55:00,175.44,175.58,175.41,175.53,4827.0,169.5351,169.6704,169.5061,169.6221,4827.0
2022-11-29 14:00:00,175.68,175.96,175.67,175.84,6185.0,169.767,170.0376,169.7573,169.9216,6185.0
2022-11-29 14:05:00,175.87,175.89,175.77,175.83,7749.0,169.9506,169.9699,169.854,169.912,7749.0
2022-11-29 14:10:00,175.82,175.82,175.44,175.59,5949.0,169.9023,169.9023,169.5351,169.68,5949.0
2022-11-29 14:15:00,175.59,175.59,175.48,175.5,1350.0,169.68,169.68,169.5737,169.5931,1350.0
2022-11-29 14:20:00,175.55,175.55,175.38,175.44,6160.0,169.6414,169.6414,169.4771,169.5351,6160.0
2022-11-29 14:25:00,175.43,175.43,175.19,175.26,3083.0,169.5254,169.5254,169.2935,169.3611,3083.0
2022-11-29 14:30:00,175.25,175.28,175.17,175.28,4915.0,169.3515,169.3805,169.2742,169.3805,4915.0
2022-11-29 14:35:00,175.28,175.31,175.09,175.23,5737.0,169.3805,169.4095,169.1969,169.3322,5737.0
2022-11-29 14:40:00,175.23,175.23,175.05,175.09,6887.0,169.3322,169.3322,169.1582,169.1969,6887.0
2022-11-29 14:45:00,175.09,175.09,174.86,175.0,5188.0,169.1969,169.1969,168.9746,169.1099,5188.0
2022-11-29 14:50:00,175.0,175.01,174.93,174.99,2924.0,169.1099,169.1196,169.0423,169.1002,2924.0
2022-11-29 14:55:00,174.99,175.05,174.96,175.0,7928.0,169.1002,169.1582,169.0712,169.1099,7928.0
2022-11-29 15:00:00,174.97,174.98,174.9,174.97,5759.0,169.0809,169.0906,169.0133,169.0809,5759.0
2022-11-29 15:05:00,174.97,175.23,174.95,175.21,5246.0,169.0809,169.3322,169.0616,169.3128,5246.0
2022-11-29 15:10:00,175.2,175.29,175.15,175.26,6118.0,169.3032,169.3901,169.2548,169.3611,6118.0
2022-11-29 15:15:00,175.24,175.36,175.11,175.14,8126.0,169.3418,169.4578,169.2162,169.2452,8126.0
2022-11-29 15:20:00,175.15,175.24,174.98,174.98,7191.0,169.2548,169.3418,169.0906,169.0906,7191.0
2022-11-29 15:25:00,174.99,175.04,174.86,174.96,4617.0,169.1002,169.1486,168.9746,169.0712,4617.0
2022-11-29 15:30:00,174.96,175.22,174.96,175.2,8310.0,169.0712,169.3225,169.0712,169.3032,8310.0
2022-11-29 15:35:00,175.28,175.29,175.03,175.05,5969.0,169.3805,169.3901,169.1389,169.1582,5969.0
2022-11-29 15:40:00,175.07,175.18,174.99,175.04,8688.0,169.1775,169.2838,169.1002,169.1486,8688.0
2022-11-29 15:45:00,174.93,174.93,174.69,174.89,8730.0,169.0423,169.0423,168.8103,169.0036,8730.0
2022-11-29 15:50:00,174.91,175.01,174.67,174.75,15286.0,169.0229,169.1196,168.791,168.8683,15286.0
2022-11-29 15:55:00,174.77,175.02,174.72,175.02,46123.0,168.8876,169.1292,168.8393,169.1292,46123.0
2022-11-30 09:30:00,174.68,175.88,174.53,175.88,12117.0,168.8007,169.9603,168.6557,169.9603,12117.0
2022-11-30 09:35:00,175.82,175.83,174.61,174.79,8352.0,169.9023,169.912,168.733,168.907,8352.0
2022-11-30 09:40:00,175.11,175.67,175.1,175.43,3162.0,169.2162,169.7573,169.2065,169.5254,3162.0
2022-11-30 09:45:00,175.38,175.51,174.32,174.34,10081.0,169.4771,169.6027,168.4528,168.4721,10081.0
2022-11-30 09:50:00,174.33,174.44,173.44,173.75,9667.0,168.4624,168.5687,167.6024,167.902,9667.0
2022-11-30 09:55:00,173.65,174.13,173.43,173.84,24471.0,167.8053,168.2692,167.5927,167.9889,24471.0
2022-11-30 10:00:00,173.82,174.11,173.6,173.88,14234.0,167.9696,168.2499,167.757,168.0276,14234.0
2022-11-30 10:05:00,173.92,174.24,173.77,174.24,7085.0,168.0662,168.3755,167.9213,168.3755,7085.0
2022-11-30 10:10:00,174.22,174.27,173.49,173.61,13274.0,168.3562,168.4045,167.6507,167.7667,13274.0
2022-11-30 10:15:00,173.56,173.57,173.25,173.28,11945.0,167.7184,167.728,167.4188,167.4478,11945.0
2022-11-30 10:20:00,173.22,173.39,173.06,173.26,13378.0,167.3898,167.5541,167.2352,167.4285,13378.0
2022-11-30 10:25:00,173.23,173.39,173.15,173.28,14176.0,167.3995,167.5541,167.3222,167.4478,14176.0
2022-11-30 10:30:00,173.31,173.32,173.0,173.19,8729.0,167.4768,167.4864,167.1772,167.3608,8729.0
2022-11-30 10:35:00,173.18,173.72,173.16,173.69,11586.0,167.3512,167.873,167.3318,167.844,11586.0
2022-11-30 10:40:00,173.69,173.84,173.63,173.72,8042.0,167.844,167.9889,167.786,167.873,8042.0
2022-11-30 10:45:00,173.68,173.7,173.48,173.48,6752.0,167.8343,167.8537,167.6411,167.6411,6752.0
2022-11-30 10:50:00,173.53,173.64,173.36,173.61,10986.0,167.6894,167.7957,167.5251,167.7667,10986.0
2022-11-30 10:55:00,173.58,173.86,173.56,173.74,8486.0,167.7377,168.0083,167.7184,167.8923,8486.0
2022-11-30 11:00:00,173.78,173.84,173.27,173.29,14387.0,167.931,167.9889,167.4381,167.4575,14387.0
2022-11-30 11:05:00,173.22,173.64,173.16,173.64,7079.0,167.3898,167.7957,167.3318,167.7957,7079.0
2022-11-30 11:10:00,173.57,173.98,173.57,173.98,4299.0,167.728,168.1242,167.728,168.1242,4299.0
2022-11-30 11:15:00,173.89,174.02,173.89,173.94,4400.0,168.0373,168.1629,168.0373,168.0856,4400.0
2022-11-30 11:20:00,173.97,174.05,173.9,173.94,4301.0,168.1146,168.1919,168.0469,168.0856,4301.0
2022-11-30 11:25:00,173.93,174.27,173.93,174.24,2858.0,168.0759,168.4045,168.0759,168.3755,2858.0
2022-11-30 11:30:00,174.22,174.71,174.21,174.71,7068.0,168.3562,168.8297,168.3465,168.8297,7068.0
2022-11-30 11:35:00,174.66,174.66,174.42,174.45,3637.0,168.7813,168.7813,168.5494,168.5784,3637.0
2022-11-30 11:40:00,174.45,174.52,174.3,174.41,3356.0,168.5784,168.6461,168.4335,168.5398,3356.0
2022-11-30 11:45:00,174.4,174.45,174.14,174.14,2846.0,168.5301,168.5784,168.2788,168.2788,2846.0
2022-11-30 11:50:00,174.15,174.23,173.7,173.95,5866.0,168.2885,168.3658,167.8537,168.0952,5866.0
2022-11-30 11:55:00,173.91,174.27,173.71,174.17,6195.0,168.0566,168.4045,167.8633,168.3078,6195.0
2022-11-30 12:00:00,174.24,174.45,174.24,174.45,3138.0,168.3755,168.5784,168.3755,168.5784,3138.0
2022-11-30 12:05:00,174.45,174.45,174.03,174.16,5391.0,168.5784,168.5784,168.1725,168.2982,5391.0
2022-11-30 12:10:00,174.15,174.21,174.09,174.19,3918.0,168.2885,168.3465,168.2305,168.3272,3918.0
2022-11-30 12:15:00,174.14,174.22,173.77,173.81,13616.0,168.2788,168.3562,167.9213,167.96,13616.0
2022-11-30 12:20:00,173.73,173.94,173.54,173.89,6687.0,167.8826,168.0856,167.699,168.0373,6687.0
2022-11-30 12:25:00,173.93,174.0,173.87,173.91,4836.0,168.0759,168.1436,168.0179,168.0566,4836.0
2022-11-30 12:30:00,173.92,173.98,173.8,173.84,3178.0,168.0662,168.1242,167.9503,167.9889,3178.0
2022-11-30 12:35:00,173.79,173.8,173.64,173.68,3405.0,167.9406,167.9503,167.7957,167.8343,3405.0
2022-11-30 12:40:00,173.73,174.1,173.73,173.99,2971.0,167.8826,168.2402,167.8826,168.1339,2971.0
2022-11-30 12:45:00,174.03,174.1,173.75,173.88,5033.0,168.1725,168.2402,167.902,168.0276,5033.0
2022-11-30 12:50:00,173.91,173.96,173.9,173.92,4556.0,168.0566,168.1049,168.0469,168.0662,4556.0
2022-11-30 12:55:00,173.94,174.12,173.94,174.11,5256.0,168.0856,168.2595,168.0856,168.2499,5256.0
2022-11-30 13:00:00,174.06,174.22,174.03,174.22,5243.0,168.2015,168.3562,168.1725,168.3562,5243.0
2022-11-30 13:05:00,174.26,174.32,174.19,174.22,2657.0,168.3948,168.4528,168.3272,168.3562,2657.0
2022-11-30 13:10:00,174.19,174.22,174.05,174.16,3055.0,168.3272,168.3562,168.1919,168.2982,3055.0
2022-11-30 13:15:00,174.17,174.31,174.17,174.27,2597.0,168.3078,168.4431,168.3078,168.4045,2597.0
2022-11-30 13:20:00,174.26,174.35,174.24,174.34,2573.0,168.3948,168.4818,168.3755,168.4721,2573.0
2022-11-30 13:25:00,174.35,174.47,174.31,174.34,3785.0,168.4818,168.5977,168.4431,168.4721,3785.0
2022-11-30 13:30:00,174.34,175.38,174.16,175.13,16384.0,168.4721,169.4771,168.2982,169.2355,16384.0
2022-11-30 13:35:00,175.3,176.16,175.15,175.88,6107.0,169.3998,170.2309,169.2548,169.9603,6107.0
2022-11-30 13:40:00,176.01,176.3,175.48,175.53,11322.0,170.0859,170.3661,169.5737,169.6221,11322.0
2022-11-30 13:45:00,175.46,175.54,175.0,175.38,4846.0,169.5544,169.6317,169.1099,169.4771,4846.0
2022-11-30 13:50:00,175.29,175.47,175.17,175.36,3513.0,169.3901,169.5641,169.2742,169.4578,3513.0
2022-11-30 13:55:00,175.46,176.08,175.46,175.86,6247.0,169.5544,170.1535,169.5544,169.941,6247.0
2022-11-30 14:00:00,175.88,176.27,175.79,176.1,6976.0,169.9603,170.3372,169.8733,170.1729,6976.0
2022-11-30 14:05:00,176.07,176.42,176.07,176.25,6126.0,170.1439,170.4821,170.1439,170.3178,6126.0
2022-11-30 14:10:00,176.34,176.48,176.03,176.21,4853.0,170.4048,170.5401,170.1052,170.2792,4853.0
2022-11-30 14:15:00,176.25,177.09,176.24,177.09,4671.0,170.3178,171.1296,170.3082,171.1296,4671.0
2022-11-30 14:20:00,177.07,177.24,176.81,177.09,5424.0,171.1102,171.2745,170.859,171.1296,5424.0
2022-11-30 14:25:00,177.04,177.04,176.85,177.04,3633.0,171.0812,171.0812,170.8976,171.0812,3633.0
2022-11-30 14:30:00,176.89,176.98,176.58,176.72,10465.0,170.9363,171.0233,170.6367,170.772,10465.0
2022-11-30 14:35:00,176.76,176.87,176.6,176.66,4829.0,170.8107,170.917,170.656,170.714,4829.0
2022-11-30 14:40:00,176.61,176.71,176.38,176.53,6959.0,170.6657,170.7623,170.4435,170.5884,6959.0
2022-11-30 14:45:00,176.52,176.66,176.41,176.58,7620.0,170.5787,170.714,170.4724,170.6367,7620.0
2022-11-30 14:50:00,176.64,176.88,176.64,176.69,6296.0,170.6947,170.9266,170.6947,170.743,6296.0
2022-11-30 14:55:00,176.74,176.76,176.53,176.73,7615.0,170.7913,170.8107,170.5884,170.7817,7615.0
2022-11-30 15:00:00,176.79,177.06,176.69,177.02,7411.0,170.8397,171.1006,170.743,171.0619,7411.0
2022-11-30 15:05:00,176.98,177.13,176.87,177.13,6336.0,171.0233,171.1682,170.917,171.1682,6336.0
2022-11-30 15:10:00,177.17,177.2,177.05,177.2,7132.0,171.2069,171.2359,171.0909,171.2359,7132.0
2022-11-30 15:15:00,177.22,177.64,177.2,177.53,7973.0,171.2552,171.661,171.2359,171.5547,7973.0
2022-11-30 15:20:00,177.48,177.59,177.35,177.59,13614.0,171.5064,171.6127,171.3808,171.6127,13614.0
2022-11-30 15:25:00,177.64,177.85,177.53,177.77,10176.0,171.661,171.864,171.5547,171.7867,10176.0
2022-11-30 15:30:00,177.77,177.97,177.66,177.97,11868.0,171.7867,171.9799,171.6804,171.9799,11868.0
2022-11-30 15:35:00,178.02,178.19,177.69,177.77,9037.0,172.0283,172.1925,171.7094,171.7867,9037.0
2022-11-30 15:40:00,177.78,178.0,177.68,177.95,13142.0,171.7963,172.0089,171.6997,171.9606,13142.0
2022-11-30 15:45:00,177.96,178.21,177.83,177.96,22059.0,171.9703,172.2119,171.8446,171.9703,22059.0
2022-11-30 15:50:00,178.07,178.64,177.77,178.31,96391.0,172.0766,172.6274,171.7867,172.3085,96391.0
2022-11-30 15:55:00,178.33,178.58,177.77,178.41,98582.0,172.3278,172.5694,171.7867,172.4051,98582.0
2022-12-01 09:30:00,179.03,179.99,178.56,178.94,23055.0,173.6548,174.586,173.1989,173.5675,23055.0
2022-12-01 09:35:00,178.95,178.98,178.02,178.02,2813.0,173.5772,173.6063,172.6751,172.6751,2813.0
2022-12-01 09:40:00,177.95,178.12,177.64,177.64,4325.0,172.6072,172.7721,172.3065,172.3065,4325.0
2022-12-01 09:45:00,177.48,178.22,177.19,178.22,10812.0,172.1513,172.8691,171.87,172.8691,10812.0
2022-12-01 09:50:00,178.48,178.48,177.7,178.09,6454.0,173.1213,173.1213,172.3647,172.743,6454.0
2022-12-01 09:55:00,178.31,178.57,178.2,178.31,6260.0,172.9564,173.2086,172.8497,172.9564,6260.0
2022-12-01 10:00:00,178.32,178.97,178.07,178.16,4860.0,172.9661,173.5966,172.7236,172.8109,4860.0
2022-12-01 10:05:00,178.19,178.34,178.06,178.09,3950.0,172.84,172.9855,172.7139,172.743,3950.0
2022-12-01 10:10:00,178.07,178.22,177.06,177.17,4359.0,172.7236,172.8691,171.7439,171.8506,4359.0
2022-12-01 10:15:00,177.33,177.49,176.85,176.96,3663.0,172.0058,172.161,171.5402,171.6469,3663.0
2022-12-01 10:20:00,176.93,176.94,176.35,176.35,8383.0,171.6178,171.6275,171.0553,171.0553,8383.0
2022-12-01 10:25:00,176.28,176.91,176.26,176.8,3987.0,170.9874,171.5984,170.968,171.4917,3987.0
2022-12-01 10:30:00,176.62,176.64,176.22,176.47,6744.0,171.3172,171.3366,170.9292,171.1717,6744.0
2022-12-01 10:35:00,176.44,176.92,176.44,176.61,2880.0,171.1426,171.6081,171.1426,171.3075,2880.0
2022-12-01 10:40:00,176.58,177.44,176.48,177.41,23333.0,171.2784,172.1125,171.1814,172.0834,23333.0
2022-12-01 10:45:00,177.45,178.01,177.45,177.62,9030.0,172.1222,172.6654,172.1222,172.2871,9030.0
2022-12-01 10:50:00,177.83,178.1,177.72,177.72,6162.0,172.4908,172.7527,172.3841,172.3841,6162.0
2022-12-01 10:55:00,177.76,178.39,177.74,178.39,4765.0,172.4229,173.034,172.4035,173.034,4765.0
2022-12-01 11:00:00,178.24,178.29,178.16,178.17,2843.0,172.8885,172.937,172.8109,172.8206,2843.0
2022-12-01 11:05:00,178.2,178.39,178.08,178.13,4883.0,172.8497,173.034,172.7333,172.7818,4883.0
2022-12-01 11:10:00,178.12,178.12,177.7,177.88,5067.0,172.7721,172.7721,172.3647,172.5393,5067.0
2022-12-01 11:15:00,177.78,177.84,177.43,177.43,3590.0,172.4423,172.5005,172.1028,172.1028,3590.0
2022-12-01 11:20:00,177.55,177.83,177.55,177.62,2301.0,172.2192,172.4908,172.2192,172.2871,2301.0
2022-12-01 11:25:00,177.47,177.6,177.45,177.53,2397.0,172.1416,172.2677,172.1222,172.1998,2397.0
2022-12-01 11:30:00,177.66,177.74,177.47,177.74,1290.0,172.3259,172.4035,172.1416,172.4035,1290.0
2022-12-01 11:35:00,177.62,178.08,177.51,177.69,5081.0,172.2871,172.7333,172.1804,172.355,5081.0
2022-12-01 11:40:00,177.74,177.74,177.41,177.57,3890.0,172.4035,172.4035,172.0834,172.2386,3890.0
2022-12-01 11:45:00,177.56,177.6,177.32,177.47,2555.0,172.2289,172.2677,171.9961,172.1416,2555.0
2022-12-01 11:50:00,177.42,177.54,177.23,177.48,7333.0,172.0931,172.2095,171.9088,172.1513,7333.0
2022-12-01 11:55:00,177.48,177.83,177.48,177.71,3379.0,172.1513,172.4908,172.1513,172.3744,3379.0
2022-12-01 12:00:00,177.83,177.83,177.26,177.45,2349.0,172.4908,172.4908,171.9379,172.1222,2349.0
2022-12-01 12:05:00,177.39,177.95,177.39,177.72,8961.0,172.064,172.6072,172.064,172.3841,8961.0
2022-12-01 12:10:00,177.56,177.89,177.56,177.86,2233.0,172.2289,172.549,172.2289,172.5199,2233.0
2022-12-01 12:15:00,177.84,178.09,177.83,177.83,2991.0,172.5005,172.743,172.4908,172.4908,2991.0
2022-12-01 12:20:00,177.74,178.05,177.67,178.02,6497.0,172.4035,172.7042,172.3356,172.6751,6497.0
2022-12-01 12:25:00,178.02,178.31,178.02,178.11,3138.0,172.6751,172.9564,172.6751,172.7624,3138.0
2022-12-01 12:30:00,178.15,178.45,178.15,178.36,2108.0,172.8012,173.0922,172.8012,173.0049,2108.0
2022-12-01 12:35:00,178.39,178.39,178.05,178.08,2849.0,173.034,173.034,172.7042,172.7333,2849.0
2022-12-01 12:40:00,177.98,177.98,177.64,177.65,1389.0,172.6363,172.6363,172.3065,172.3162,1389.0
2022-12-01 12:45:00,177.75,178.02,177.75,177.77,5481.0,172.4132,172.6751,172.4132,172.4326,5481.0
2022-12-01 12:50:00,177.76,177.96,177.76,177.89,4438.0,172.4229,172.6169,172.4229,172.549,4438.0
2022-12-01 12:55:00,177.94,178.03,177.85,178.03,3010.0,172.5975,172.6848,172.5102,172.6848,3010.0
2022-12-01 13:00:00,178.11,178.11,177.89,177.9,2650.0,172.7624,172.7624,172.549,172.5587,2650.0
2022-12-01 13:05:00,177.99,178.13,177.99,178.08,865.0,172.646,172.7818,172.646,172.7333,865.0
2022-12-01 13:10:00,178.02,178.13,177.98,177.98,1963.0,172.6751,172.7818,172.6363,172.6363,1963.0
2022-12-01 13:15:00,177.91,177.91,177.44,177.44,1817.0,172.5684,172.5684,172.1125,172.1125,1817.0
2022-12-01 13:20:00,177.45,177.86,177.45,177.85,4701.0,172.1222,172.5199,172.1222,172.5102,4701.0
2022-12-01 13:25:00,177.88,177.88,177.49,177.63,2270.0,172.5393,172.5393,172.161,172.2968,2270.0
2022-12-01 13:30:00,177.56,177.73,177.53,177.53,2042.0,172.2289,172.3938,172.1998,172.1998,2042.0
2022-12-01 13:35:00,177.57,177.69,177.47,177.56,2920.0,172.2386,172.355,172.1416,172.2289,2920.0
2022-12-01 13:40:00,177.49,177.83,177.48,177.83,926.0,172.161,172.4908,172.1513,172.4908,926.0
2022-12-01 13:45:00,177.78,177.9,177.67,177.83,3915.0,172.4423,172.5587,172.3356,172.4908,3915.0
2022-12-01 13:50:00,177.82,177.88,177.77,177.79,2331.0,172.4811,172.5393,172.4326,172.452,2331.0
2022-12-01 13:55:00,177.75,177.9,177.68,177.9,3103.0,172.4132,172.5587,172.3453,172.5587,3103.0
2022-12-01 14:00:00,177.86,177.86,177.4,177.41,2109.0,172.5199,172.5199,172.0737,172.0834,2109.0
2022-12-01 14:05:00,177.35,177.47,177.3,177.3,3989.0,172.0252,172.1416,171.9767,171.9767,3989.0
2022-12-01 14:10:00,177.35,177.57,177.25,177.56,4498.0,172.0252,172.2386,171.9282,172.2289,4498.0
2022-12-01 14:15:00,177.62,177.79,177.62,177.7,3571.0,172.2871,172.452,172.2871,172.3647,3571.0
2022-12-01 14:20:00,177.66,177.68,177.54,177.58,2905.0,172.3259,172.3453,172.2095,172.2483,2905.0
2022-12-01 14:25:00,177.69,177.92,177.67,177.92,3970.0,172.355,172.5781,172.3356,172.5781,3970.0
2022-12-01 14:30:00,177.88,177.92,177.8,177.87,4600.0,172.5393,172.5781,172.4617,172.5296,4600.0
2022-12-01 14:35:00,177.83,177.83,177.62,177.75,2085.0,172.4908,172.4908,172.2871,172.4132,2085.0
2022-12-01 14:40:00,177.77,177.79,177.67,177.71,3152.0,172.4326,172.452,172.3356,172.3744,3152.0
2022-12-01 14:45:00,177.68,177.95,177.68,177.95,3667.0,172.3453,172.6072,172.3453,172.6072,3667.0
2022-12-01 14:50:00,177.98,178.04,177.93,177.96,2833.0,172.6363,172.6945,172.5878,172.6169,2833.0
2022-12-01 14:55:00,177.96,177.99,177.76,177.98,2954.0,172.6169,172.646,172.4229,172.6363,2954.0
2022-12-01 15:00:00,178.0,178.03,177.92,177.99,1538.0,172.6557,172.6848,172.5781,172.646,1538.0
2022-12-01 15:05:00,177.96,178.12,177.88,178.03,2957.0,172.6169,172.7721,172.5393,172.6848,2957.0
2022-12-01 15:10:00,178.02,178.08,177.89,177.91,3108.0,172.6751,172.7333,172.549,172.5684,3108.0
2022-12-01 15:15:00,177.89,178.1,177.87,178.07,3980.0,172.549,172.7527,172.5296,172.7236,3980.0
2022-12-01 15:20:00,178.12,178.26,178.07,178.26,4602.0,172.7721,172.9079,172.7236,172.9079,4602.0
2022-12-01 15:25:00,178.23,178.39,178.21,178.39,6480.0,172.8788,173.034,172.8594,173.034,6480.0
2022-12-01 15:30:00,178.36,178.59,178.35,178.56,12974.0,173.0049,173.228,172.9952,173.1989,12974.0
2022-12-01 15:35:00,178.61,178.69,178.57,178.65,6901.0,173.2474,173.325,173.2086,173.2862,6901.0
2022-12-01 15:40:00,178.65,178.79,178.62,178.78,8156.0,173.2862,173.422,173.2571,173.4123,8156.0
2022-12-01 15:45:00,178.76,178.78,178.34,178.37,12684.0,173.3929,173.4123,172.9855,173.0146,12684.0
2022-12-01 15:50:00,178.36,178.7,178.09,178.12,41592.0,173.0049,173.3347,172.743,172.7721,41592.0
2022-12-01 15:55:00,178.11,178.28,177.93,178.19,62078.0,172.7624,172.9273,172.5878,172.84,62078.0
2022-12-02 09:30:00,175.54,176.0,175.54,176.0,8619.0,170.2696,170.7158,170.2696,170.7158,8619.0
2022-12-02 09:35:00,176.26,176.83,176.0,176.83,9168.0,170.968,171.5208,170.7158,171.5208,9168.0
2022-12-02 09:40:00,176.48,176.97,176.29,176.96,8197.0,171.1814,171.6566,170.9971,171.6469,8197.0
2022-12-02 09:45:00,176.93,176.93,176.18,176.53,5686.0,171.6178,171.6178,170.8904,171.2299,5686.0
2022-12-02 09:50:00,176.53,176.95,176.3,176.72,12760.0,171.2299,171.6372,171.0068,171.4142,12760.0
2022-12-02 09:55:00,176.72,177.09,176.56,177.09,6767.0,171.4142,171.773,171.259,171.773,6767.0
2022-12-02 10:00:00,177.09,177.88,177.09,177.37,6462.0,171.773,172.5393,171.773,172.0446,6462.0
2022-12-02 10:05:00,177.34,178.07,177.34,178.05,8642.0,172.0155,172.7236,172.0155,172.7042,8642.0
2022-12-02 10:10:00,177.96,177.96,177.57,177.93,2775.0,172.6169,172.6169,172.2386,172.5878,2775.0
2022-12-02 10:15:00,178.02,178.05,177.32,177.44,2643.0,172.6751,172.7042,171.9961,172.1125,2643.0
2022-12-02 10:20:00,177.44,177.96,177.44,177.96,3243.0,172.1125,172.6169,172.1125,172.6169,3243.0
2022-12-02 10:25:00,177.87,178.01,177.68,177.8,3254.0,172.5296,172.6654,172.3453,172.4617,3254.0
2022-12-02 10:30:00,177.73,178.33,177.69,178.33,4375.0,172.3938,172.9758,172.355,172.9758,4375.0
2022-12-02 10:35:00,178.32,178.33,177.9,177.9,2923.0,172.9661,172.9758,172.5587,172.5587,2923.0
2022-12-02 10:40:00,177.89,178.32,177.89,178.32,7940.0,172.549,172.9661,172.549,172.9661,7940.0
2022-12-02 10:45:00,178.29,178.38,178.06,178.15,11341.0,172.937,173.0243,172.7139,172.8012,11341.0
2022-12-02 10:50:00,178.1,178.55,178.02,178.54,1995.0,172.7527,173.1892,172.6751,173.1795,1995.0
2022-12-02 10:55:00,178.39,178.46,178.08,178.15,2291.0,173.034,173.1019,172.7333,172.8012,2291.0
2022-12-02 11:00:00,178.14,178.24,177.88,177.91,2708.0,172.7915,172.8885,172.5393,172.5684,2708.0
2022-12-02 11:05:00,178.03,178.15,177.94,178.15,2341.0,172.6848,172.8012,172.5975,172.8012,2341.0
2022-12-02 11:10:00,178.15,178.26,178.06,178.25,13779.0,172.8012,172.9079,172.7139,172.8982,13779.0
2022-12-02 11:15:00,178.33,178.72,178.28,178.54,10355.0,172.9758,173.3541,172.9273,173.1795,10355.0
2022-12-02 11:20:00,178.52,179.01,178.51,178.95,3764.0,173.1601,173.6354,173.1504,173.5772,3764.0
2022-12-02 11:25:00,178.99,179.05,178.71,178.87,5513.0,173.616,173.6742,173.3444,173.4996,5513.0
2022-12-02 11:30:00,178.97,179.11,178.8,179.0,7655.0,173.5966,173.7324,173.4317,173.6257,7655.0
2022-12-02 11:35:00,179.08,179.25,178.88,179.04,6849.0,173.7033,173.8682,173.5093,173.6645,6849.0
2022-12-02 11:40:00,179.02,179.21,178.83,178.99,14797.0,173.6451,173.8294,173.4608,173.616,14797.0
2022-12-02 11:45:00,178.99,179.47,178.95,179.25,7772.0,173.616,174.0816,173.5772,173.8682,7772.0
2022-12-02 11:50:00,179.25,179.27,179.06,179.25,2700.0,173.8682,173.8876,173.6839,173.8682,2700.0
2022-12-02 11:55:00,179.23,179.37,179.1,179.11,4338.0,173.8488,173.9846,173.7227,173.7324,4338.0
2022-12-02 12:00:00,179.15,179.32,179.15,179.3,4117.0,173.7712,173.9361,173.7712,173.9167,4117.0
2022-12-02 12:05:00,179.27,179.57,179.26,179.57,3913.0,173.8876,174.1786,173.8779,174.1786,3913.0
2022-12-02 12:10:00,179.54,179.61,179.52,179.6,1200.0,174.1495,174.2174,174.1301,174.2077,1200.0
2022-12-02 12:15:00,179.62,179.71,179.46,179.51,5737.0,174.2271,174.3144,174.0719,174.1204,5737.0
2022-12-02 12:20:00,179.46,179.71,179.46,179.71,6929.0,174.0719,174.3144,174.0719,174.3144,6929.0
2022-12-02 12:25:00,179.78,179.79,179.62,179.72,7099.0,174.3823,174.392,174.2271,174.3241,7099.0
2022-12-02 12:30:00,179.72,179.81,179.68,179.77,8427.0,174.3241,174.4114,174.2853,174.3726,8427.0
2022-12-02 12:35:00,179.78,179.78,179.38,179.51,23379.0,174.3823,174.3823,173.9943,174.1204,23379.0
2022-12-02 12:40:00,179.51,179.51,179.39,179.48,2904.0,174.1204,174.1204,174.004,174.0913,2904.0
2022-12-02 12:45:00,179.38,179.38,179.14,179.22,23674.0,173.9943,173.9943,173.7615,173.8391,23674.0
2022-12-02 12:50:00,179.21,179.22,179.07,179.2,4173.0,173.8294,173.8391,173.6936,173.8197,4173.0
2022-12-02 12:55:00,179.12,179.12,178.53,178.6,2700.0,173.7421,173.7421,173.1698,173.2377,2700.0
2022-12-02 13:00:00,178.6,178.71,178.32,178.32,4322.0,173.2377,173.3444,172.9661,172.9661,4322.0
2022-12-02 13:05:00,178.32,178.55,178.31,178.45,3443.0,172.9661,173.1892,172.9564,173.0922,3443.0
2022-12-02 13:10:00,178.48,178.57,178.3,178.48,6005.0,173.1213,173.2086,172.9467,173.1213,6005.0
2022-12-02 13:15:00,178.5,178.67,178.42,178.42,3970.0,173.1407,173.3056,173.0631,173.0631,3970.0
2022-12-02 13:20:00,178.37,178.39,178.26,178.26,2600.0,173.0146,173.034,172.9079,172.9079,2600.0
2022-12-02 13:25:00,178.33,178.44,178.29,178.36,6718.0,172.9758,173.0825,172.937,173.0049,6718.0
2022-12-02 13:30:00,178.34,178.48,178.33,178.47,2533.0,172.9855,173.1213,172.9758,173.1116,2533.0
2022-12-02 13:35:00,178.37,178.42,178.31,178.37,1100.0,173.0146,173.0631,172.9564,173.0146,1100.0
2022-12-02 13:40:00,178.36,178.59,178.36,178.45,5314.0,173.0049,173.228,173.0049,173.0922,5314.0
2022-12-02 13:45:00,178.46,178.63,178.41,178.59,3238.0,173.1019,173.2668,173.0534,173.228,3238.0
2022-12-02 13:50:00,178.59,178.72,178.52,178.72,2967.0,173.228,173.3541,173.1601,173.3541,2967.0
2022-12-02 13:55:00,178.75,179.02,178.66,179.01,3834.0,173.3832,173.6451,173.2959,173.6354,3834.0
2022-12-02 14:00:00,179.01,179.18,179.0,179.13,4778.0,173.6354,173.8003,173.6257,173.7518,4778.0
2022-12-02 14:05:00,179.13,179.14,178.7,178.71,4030.0,173.7518,173.7615,173.3347,173.3444,4030.0
2022-12-02 14:10:00,178.7,178.72,178.53,178.72,6373.0,173.3347,173.3541,173.1698,173.3541,6373.0
2022-12-02 14:15:00,178.7,178.91,178.7,178.91,3622.0,173.3347,173.5384,173.3347,173.5384,3622.0
2022-12-02 14:20:00,178.91,178.91,178.67,178.75,17455.0,173.5384,173.5384,173.3056,173.3832,17455.0
2022-12-02 14:25:00,178.78,178.81,178.67,178.69,4085.0,173.4123,173.4414,173.3056,173.325,4085.0
2022-12-02 14:30:00,178.69,178.87,178.58,178.87,5538.0,173.325,173.4996,173.2183,173.4996,5538.0
2022-12-02 14:35:00,178.87,178.87,178.6,178.72,7004.0,173.4996,173.4996,173.2377,173.3541,7004.0
2022-12-02 14:40:00,178.64,178.79,178.55,178.71,5071.0,173.2765,173.422,173.1892,173.3444,5071.0
2022-12-02 14:45:00,178.71,178.86,178.71,178.86,6063.0,173.3444,173.4899,173.3444,173.4899,6063.0
2022-12-02 14:50:00,178.86,179.18,178.86,179.05,8126.0,173.4899,173.8003,173.4899,173.6742,8126.0
2022-12-02 14:55:00,179.01,179.28,179.01,179.19,11339.0,173.6354,173.8973,173.6354,173.81,11339.0
2022-12-02 15:00:00,179.18,179.41,178.82,179.41,9622.0,173.8003,174.0234,173.4511,174.0234,9622.0
2022-12-02 15:05:00,179.42,179.68,179.3,179.68,11850.0,174.0331,174.2853,173.9167,174.2853,11850.0
2022-12-02 15:10:00,179.81,179.94,179.7,179.81,12517.0,174.4114,174.5375,174.3047,174.4114,12517.0
2022-12-02 15:15:00,179.81,179.95,179.75,179.88,8286.0,174.4114,174.5472,174.3532,174.4793,8286.0
2022-12-02 15:20:00,179.88,179.92,179.6,179.6,15734.0,174.4793,174.5181,174.2077,174.2077,15734.0
2022-12-02 15:25:00,179.6,179.6,179.41,179.48,9943.0,174.2077,174.2077,174.0234,174.0913,9943.0
2022-12-02 15:30:00,179.48,179.59,179.37,179.42,11581.0,174.0913,174.198,173.9846,174.0331,11581.0
2022-12-02 15:35:00,179.43,179.46,179.06,179.2,8924.0,174.0428,174.0719,173.6839,173.8197,8924.0
2022-12-02 15:40:00,179.22,179.31,179.16,179.16,6099.0,173.8391,173.9264,173.7809,173.7809,6099.0
2022-12-02 15:45:00,179.15,179.16,178.9,178.93,9895.0,173.7712,173.7809,173.5287,173.5578,9895.0
2022-12-02 15:50:00,178.91,179.09,178.87,178.96,20558.0,173.5384,173.713,173.4996,173.5869,20558.0
2022-12-02 15:55:00,178.95,179.2,178.91,179.04,45416.0,173.5772,173.8197,173.5384,173.6645,45416.0
2022-12-05 09:30:00,175.75,176.46,175.16,175.81,17212.0,170.4733,171.162,169.901,170.5315,17212.0
2022-12-05 09:35:00,176.2,176.86,175.93,176.05,6668.0,170.9098,171.5499,170.6479,170.7643,6668.0
2022-12-05 09:40:00,175.99,176.83,175.9,176.42,3690.0,170.7061,171.5208,170.6188,171.1232,3690.0
2022-12-05 09:45:00,176.36,176.51,176.0,176.13,7266.0,171.065,171.2105,170.7158,170.8419,7266.0
2022-12-05 09:50:00,176.01,176.35,175.91,175.91,8100.0,170.7255,171.0553,170.6285,170.6285,8100.0
2022-12-05 09:55:00,175.66,175.66,174.87,174.87,3925.0,170.386,170.386,169.6197,169.6197,3925.0
2022-12-05 10:00:00,174.82,175.4,174.26,175.4,8896.0,169.5712,170.1338,169.028,170.1338,8896.0
2022-12-05 10:05:00,175.42,175.73,175.38,175.46,2738.0,170.1532,170.4539,170.1144,170.192,2738.0
2022-12-05 10:10:00,175.46,175.82,175.46,175.57,1600.0,170.192,170.5412,170.192,170.2987,1600.0
2022-12-05 10:15:00,175.65,175.78,175.5,175.5,1563.0,170.3763,170.5024,170.2308,170.2308,1563.0
2022-12-05 10:20:00,175.49,175.73,175.4,175.69,8761.0,170.2211,170.4539,170.1338,170.4151,8761.0
2022-12-05 10:25:00,175.7,175.88,175.39,175.62,5774.0,170.4248,170.5994,170.1241,170.3472,5774.0
2022-12-05 10:30:00,175.51,175.99,175.51,175.99,2803.0,170.2405,170.7061,170.2405,170.7061,2803.0
2022-12-05 10:35:00,175.88,176.34,175.88,176.22,2900.0,170.5994,171.0456,170.5994,170.9292,2900.0
2022-12-05 10:40:00,176.22,176.71,176.22,176.68,8899.0,170.9292,171.4045,170.9292,171.3754,8899.0
2022-12-05 10:45:00,176.59,176.62,176.45,176.6,2845.0,171.2881,171.3172,171.1523,171.2978,2845.0
2022-12-05 10:50:00,176.61,176.68,176.34,176.65,2572.0,171.3075,171.3754,171.0456,171.3463,2572.0
2022-12-05 10:55:00,176.86,177.2,176.79,177.13,3715.0,171.5499,171.8797,171.482,171.8118,3715.0
2022-12-05 11:00:00,177.16,177.33,177.02,177.33,3688.0,171.8409,172.0058,171.7051,172.0058,3688.0
2022-12-05 11:05:00,177.33,177.45,177.24,177.43,3514.0,172.0058,172.1222,171.9185,172.1028,3514.0
2022-12-05 11:10:00,177.44,177.5,177.29,177.29,3682.0,172.1125,172.1707,171.967,171.967,3682.0
2022-12-05 11:15:00,177.3,177.36,177.1,177.1,6535.0,171.9767,172.0349,171.7827,171.7827,6535.0
2022-12-05 11:20:00,177.18,177.2,176.95,177.0,3822.0,171.8603,171.8797,171.6372,171.6857,3822.0
2022-12-05 11:25:00,177.0,177.17,177.0,177.17,2800.0,171.6857,171.8506,171.6857,171.8506,2800.0
2022-12-05 11:30:00,177.23,177.26,176.94,177.05,5462.0,171.9088,171.9379,171.6275,171.7342,5462.0
2022-12-05 11:35:00,177.11,177.42,176.96,177.39,4313.0,171.7924,172.0931,171.6469,172.064,4313.0
2022-12-05 11:40:00,177.37,177.43,177.05,177.16,6928.0,172.0446,172.1028,171.7342,171.8409,6928.0
2022-12-05 11:45:00,177.13,177.31,177.11,177.13,4663.0,171.8118,171.9864,171.7924,171.8118,4663.0
2022-12-05 11:50:00,177.19,177.39,177.18,177.31,4058.0,171.87,172.064,171.8603,171.9864,4058.0
2022-12-05 11:55:00,177.23,177.24,176.84,176.84,7895.0,171.9088,171.9185,171.5305,171.5305,7895.0
2022-12-05 12:00:00,176.86,176.86,176.64,176.77,2216.0,171.5499,171.5499,171.3366,171.4626,2216.0
2022-12-05 12:05:00,176.82,176.9,176.82,176.84,1398.0,171.5111,171.5887,171.5111,171.5305,1398.0
2022-12-05 12:10:00,176.77,176.82,176.64,176.81,3462.0,171.4626,171.5111,171.3366,171.5014,3462.0
2022-12-05 12:15:00,176.84,177.07,176.83,177.05,2034.0,171.5305,171.7536,171.5208,171.7342,2034.0
2022-12-05 12:20:00,177.05,177.11,176.97,177.06,1929.0,171.7342,171.7924,171.6566,171.7439,1929.0
2022-12-05 12:25:00,177.11,177.11,176.94,176.98,2100.0,171.7924,171.7924,171.6275,171.6663,2100.0
2022-12-05 12:30:00,176.97,176.98,176.61,176.7,6544.0,171.6566,171.6663,171.3075,171.3948,6544.0
2022-12-05 12:35:00,176.7,176.87,176.7,176.87,1997.0,171.3948,171.5596,171.3948,171.5596,1997.0
2022-12-05 12:40:00,176.77,176.79,176.72,176.72,603.0,171.4626,171.482,171.4142,171.4142,603.0
2022-12-05 12:45:00,176.77,176.96,176.77,176.93,3091.0,171.4626,171.6469,171.4626,171.6178,3091.0
2022-12-05 12:50:00,176.94,176.96,176.75,176.75,3246.0,171.6275,171.6469,171.4433,171.4433,3246.0
2022-12-05 12:55:00,176.73,176.76,176.71,176.75,700.0,171.4239,171.4529,171.4045,171.4433,700.0
2022-12-05 13:00:00,176.75,176.91,176.65,176.9,11506.0,171.4433,171.5984,171.3463,171.5887,11506.0
2022-12-05 13:05:00,176.91,176.97,176.72,176.72,3759.0,171.5984,171.6566,171.4142,171.4142,3759.0
2022-12-05 13:10:00,176.65,176.84,176.65,176.78,2447.0,171.3463,171.5305,171.3463,171.4723,2447.0
2022-12-05 13:15:00,176.83,176.87,176.81,176.81,1965.0,171.5208,171.5596,171.5014,171.5014,1965.0
2022-12-05 13:20:00,176.79,176.8,176.48,176.51,3950.0,171.482,171.4917,171.1814,171.2105,3950.0
2022-12-05 13:25:00,176.54,176.56,176.44,176.52,2147.0,171.2396,171.259,171.1426,171.2202,2147.0
2022-12-05 13:30:00,176.53,176.81,176.51,176.65,13628.0,171.2299,171.5014,171.2105,171.3463,13628.0
2022-12-05 13:35:00,176.65,176.85,176.64,176.84,4541.0,171.3463,171.5402,171.3366,171.5305,4541.0
2022-12-05 13:40:00,176.88,176.88,176.64,176.68,4844.0,171.5693,171.5693,171.3366,171.3754,4844.0
2022-12-05 13:45:00,176.69,176.72,176.47,176.58,2575.0,171.3851,171.4142,171.1717,171.2784,2575.0
2022-12-05 13:50:00,176.58,176.63,176.53,176.55,1846.0,171.2784,171.3269,171.2299,171.2493,1846.0
2022-12-05 13:55:00,176.58,176.58,176.19,176.19,1241.0,171.2784,171.2784,170.9001,170.9001,1241.0
2022-12-05 14:00:00,176.16,176.21,175.94,175.95,3526.0,170.871,170.9195,170.6576,170.6673,3526.0
2022-12-05 14:05:00,175.99,176.0,175.77,175.81,5450.0,170.7061,170.7158,170.4927,170.5315,5450.0
2022-12-05 14:10:00,175.81,176.1,175.81,176.06,9673.0,170.5315,170.8128,170.5315,170.774,9673.0
2022-12-05 14:15:00,176.09,176.1,175.95,175.99,2895.0,170.8031,170.8128,170.6673,170.7061,2895.0
2022-12-05 14:20:00,175.92,175.92,175.63,175.65,4022.0,170.6382,170.6382,170.3569,170.3763,4022.0
2022-12-05 14:25:00,175.55,175.74,175.52,175.56,1647.0,170.2793,170.4636,170.2502,170.289,1647.0
2022-12-05 14:30:00,175.57,175.57,175.36,175.36,1508.0,170.2987,170.2987,170.095,170.095,1508.0
2022-12-05 14:35:00,175.36,175.73,175.36,175.57,4569.0,170.095,170.4539,170.095,170.2987,4569.0
2022-12-05 14:40:00,175.58,175.59,175.39,175.54,4044.0,170.3084,170.3181,170.1241,170.2696,4044.0
2022-12-05 14:45:00,175.55,175.55,175.34,175.53,5203.0,170.2793,170.2793,170.0756,170.2599,5203.0
2022-12-05 14:50:00,175.63,175.74,175.58,175.73,4161.0,170.3569,170.4636,170.3084,170.4539,4161.0
2022-12-05 14:55:00,175.74,175.93,175.63,175.69,6188.0,170.4636,170.6479,170.3569,170.4151,6188.0
2022-12-05 15:00:00,175.73,175.89,175.71,175.89,5273.0,170.4539,170.6091,170.4345,170.6091,5273.0
2022-12-05 15:05:00,175.89,176.22,175.78,176.05,16460.0,170.6091,170.9292,170.5024,170.7643,16460.0
2022-12-05 15:10:00,176.06,176.23,175.95,176.21,5205.0,170.774,170.9389,170.6673,170.9195,5205.0
2022-12-05 15:15:00,176.14,176.14,175.9,175.9,1120.0,170.8516,170.8516,170.6188,170.6188,1120.0
2022-12-05 15:20:00,175.91,176.1,175.85,176.09,3924.0,170.6285,170.8128,170.5703,170.8031,3924.0
2022-12-05 15:25:00,176.14,176.16,175.93,175.96,16471.0,170.8516,170.871,170.6479,170.677,16471.0
2022-12-05 15:30:00,175.95,176.07,175.84,175.89,5212.0,170.6673,170.7837,170.5606,170.6091,5212.0
2022-12-05 15:35:00,175.89,176.14,175.89,176.03,9362.0,170.6091,170.8516,170.6091,170.7449,9362.0
2022-12-05 15:40:00,175.98,176.15,175.96,176.12,8884.0,170.6964,170.8613,170.677,170.8322,8884.0
2022-12-05 15:45:00,176.13,176.15,175.9,175.9,15013.0,170.8419,170.8613,170.6188,170.6188,15013.0
2022-12-05 15:50:00,175.9,176.14,175.74,176.08,37342.0,170.6188,170.8516,170.4636,170.7934,37342.0
2022-12-05 15:55:00,176.11,176.25,175.9,176.03,47447.0,170.8225,170.9583,170.6188,170.7449,47447.0
2022-12-06 09:30:00,176.57,176.84,176.31,176.49,10180.0,171.2687,171.5305,171.0165,171.1911,10180.0
2022-12-06 09:35:00,176.46,176.64,176.26,176.26,3031.0,171.162,171.3366,170.968,170.968,3031.0
2022-12-06 09:40:00,176.11,176.11,175.65,175.67,1605.0,170.8225,170.8225,170.3763,170.3957,1605.0
2022-12-06 09:45:00,175.56,176.03,175.5,175.94,14669.0,170.289,170.7449,170.2308,170.6576,14669.0
2022-12-06 09:50:00,176.03,176.28,176.02,176.08,1421.0,170.7449,170.9874,170.7352,170.7934,1421.0
2022-12-06 09:55:00,175.78,175.78,175.57,175.65,924.0,170.5024,170.5024,170.2987,170.3763,924.0
2022-12-06 10:00:00,175.81,175.81,175.19,175.32,1262.0,170.5315,170.5315,169.9301,170.0562,1262.0
2022-12-06 10:05:00,175.32,175.68,175.25,175.59,7899.0,170.0562,170.4054,169.9883,170.3181,7899.0
2022-12-06 10:10:00,175.65,175.78,175.59,175.68,5361.0,170.3763,170.5024,170.3181,170.4054,5361.0
2022-12-06 10:15:00,175.7,175.83,175.53,175.62,8843.0,170.4248,170.5509,170.2599,170.3472,8843.0
2022-12-06 10:20:00,175.62,175.62,175.33,175.46,1400.0,170.3472,170.3472,170.0659,170.192,1400.0
2022-12-06 10:25:00,175.47,175.65,175.31,175.31,2219.0,170.2017,170.3763,170.0465,170.0465,2219.0
2022-12-06 10:30:00,175.25,175.37,174.88,174.88,2936.0,169.9883,170.1047,169.6294,169.6294,2936.0
2022-12-06 10:35:00,174.83,174.94,174.66,174.86,3885.0,169.5809,169.6876,169.416,169.61,3885.0
2022-12-06 10:40:00,174.79,174.79,174.43,174.71,5048.0,169.5421,169.5421,169.1929,169.4645,5048.0
2022-12-06 10:45:00,174.66,174.76,174.52,174.63,2794.0,169.416,169.513,169.2802,169.3869,2794.0
2022-12-06 10:50:00,174.46,174.57,174.33,174.33,3279.0,169.222,169.3287,169.0959,169.0959,3279.0
2022-12-06 10:55:00,174.34,174.43,174.06,174.16,4441.0,169.1056,169.1929,168.834,168.931,4441.0
2022-12-06 11:00:00,174.16,174.23,174.01,174.02,3477.0,168.931,168.9989,168.7855,168.7952,3477.0
2022-12-06 11:05:00,173.98,174.02,173.77,173.79,3948.0,168.7564,168.7952,168.5527,168.5721,3948.0
2022-12-06 11:10:00,173.77,173.94,173.41,173.41,4024.0,168.5527,168.7176,168.2035,168.2035,4024.0
2022-12-06 11:15:00,173.1,173.14,172.93,173.14,3459.0,167.9028,167.9416,167.7379,167.9416,3459.0
2022-12-06 11:20:00,173.06,173.44,172.93,173.26,11337.0,167.864,168.2326,167.7379,168.058,11337.0
2022-12-06 11:25:00,173.25,173.25,173.02,173.16,6984.0,168.0483,168.0483,167.8252,167.961,6984.0
2022-12-06 11:30:00,173.09,173.56,173.09,173.49,5330.0,167.8931,168.349,167.8931,168.2811,5330.0
2022-12-06 11:35:00,173.5,173.65,173.34,173.47,2895.0,168.2908,168.4363,168.1356,168.2617,2895.0
2022-12-06 11:40:00,173.44,173.7,173.44,173.7,2339.0,168.2326,168.4848,168.2326,168.4848,2339.0
2022-12-06 11:45:00,173.68,173.78,173.62,173.63,2405.0,168.4654,168.5624,168.4072,168.4169,2405.0
2022-12-06 11:50:00,173.72,173.73,173.27,173.48,3683.0,168.5042,168.5139,168.0677,168.2714,3683.0
2022-12-06 11:55:00,173.54,173.72,173.4,173.7,3455.0,168.3296,168.5042,168.1938,168.4848,3455.0
2022-12-06 12:00:00,173.7,173.97,173.7,173.88,5155.0,168.4848,168.7467,168.4848,168.6594,5155.0
2022-12-06 12:05:00,173.85,174.0,173.79,173.87,4072.0,168.6303,168.7758,168.5721,168.6497,4072.0
2022-12-06 12:10:00,173.91,174.11,173.73,174.11,2596.0,168.6885,168.8825,168.5139,168.8825,2596.0
2022-12-06 12:15:00,174.22,174.22,173.72,173.72,4360.0,168.9892,168.9892,168.5042,168.5042,4360.0
2022-12-06 12:20:00,173.69,173.81,173.69,173.81,1774.0,168.4751,168.5915,168.4751,168.5915,1774.0
2022-12-06 12:25:00,173.7,173.79,173.67,173.75,2357.0,168.4848,168.5721,168.4557,168.5333,2357.0
2022-12-06 12:30:00,173.67,173.81,173.54,173.77,2829.0,168.4557,168.5915,168.3296,168.5527,2829.0
2022-12-06 12:35:00,173.77,173.77,173.55,173.65,3052.0,168.5527,168.5527,168.3393,168.4363,3052.0
2022-12-06 12:40:00,173.71,173.72,173.58,173.7,2500.0,168.4945,168.5042,168.3684,168.4848,2500.0
2022-12-06 12:45:00,173.75,173.76,173.44,173.56,4768.0,168.5333,168.543,168.2326,168.349,4768.0
2022-12-06 12:50:00,173.62,173.65,173.53,173.58,3166.0,168.4072,168.4363,168.3199,168.3684,3166.0
2022-12-06 12:55:00,173.53,173.55,173.39,173.46,4174.0,168.3199,168.3393,168.1841,168.252,4174.0
2022-12-06 13:00:00,173.4,173.48,173.26,173.36,3518.0,168.1938,168.2714,168.058,168.155,3518.0
2022-12-06 13:05:00,173.33,173.36,173.07,173.07,1916.0,168.1259,168.155,167.8737,167.8737,1916.0
2022-12-06 13:10:00,173.13,173.2,172.91,173.12,3870.0,167.9319,167.9998,167.7185,167.9222,3870.0
2022-12-06 13:15:00,173.22,173.23,172.94,172.95,2578.0,168.0192,168.0289,167.7476,167.7573,2578.0
2022-12-06 13:20:00,172.96,172.96,172.68,172.72,2340.0,167.767,167.767,167.4954,167.5342,2340.0
2022-12-06 13:25:00,172.7,172.72,172.41,172.45,4749.0,167.5148,167.5342,167.2336,167.2724,4749.0
2022-12-06 13:30:00,172.44,172.51,172.34,172.51,4235.0,167.2627,167.3306,167.1657,167.3306,4235.0
2022-12-06 13:35:00,172.55,172.75,172.5,172.71,4391.0,167.3694,167.5633,167.3209,167.5245,4391.0
2022-12-06 13:40:00,172.68,172.82,172.68,172.75,3590.0,167.4954,167.6312,167.4954,167.5633,3590.0
2022-12-06 13:45:00,172.72,172.74,172.57,172.58,3535.0,167.5342,167.5536,167.3888,167.3985,3535.0
2022-12-06 13:50:00,172.58,172.58,172.29,172.29,4664.0,167.3985,167.3985,167.1172,167.1172,4664.0
2022-12-06 13:55:00,172.3,172.44,172.25,172.44,2912.0,167.1269,167.2627,167.0784,167.2627,2912.0
2022-12-06 14:00:00,172.5,172.52,172.11,172.11,3346.0,167.3209,167.3403,166.9426,166.9426,3346.0
2022-12-06 14:05:00,172.08,172.25,172.04,172.14,5892.0,166.9135,167.0784,166.8747,166.9717,5892.0
2022-12-06 14:10:00,171.96,172.09,171.87,171.87,3250.0,166.7971,166.9232,166.7098,166.7098,3250.0
2022-12-06 14:15:00,171.81,171.92,171.81,171.83,1754.0,166.6516,166.7583,166.6516,166.671,1754.0
2022-12-06 14:20:00,171.72,171.87,171.65,171.87,3774.0,166.5643,166.7098,166.4964,166.7098,3774.0
2022-12-06 14:25:00,171.86,171.86,171.6,171.62,4135.0,166.7001,166.7001,166.4479,166.4673,4135.0
2022-12-06 14:30:00,171.57,171.66,171.48,171.56,5852.0,166.4188,166.5061,166.3315,166.4091,5852.0
2022-12-06 14:35:00,171.56,171.73,171.49,171.67,2610.0,166.4091,166.574,166.3412,166.5158,2610.0
2022-12-06 14:40:00,171.67,171.89,171.64,171.89,4106.0,166.5158,166.7292,166.4867,166.7292,4106.0
2022-12-06 14:45:00,171.81,171.95,171.78,171.86,2527.0,166.6516,166.7874,166.6225,166.7001,2527.0
2022-12-06 14:50:00,171.83,171.99,171.77,171.96,4572.0,166.671,166.8262,166.6128,166.7971,4572.0
2022-12-06 14:55:00,171.94,171.96,171.89,171.9,3551.0,166.7777,166.7971,166.7292,166.7389,3551.0
2022-12-06 15:00:00,171.9,172.18,171.9,172.07,4221.0,166.7389,167.0105,166.7389,166.9038,4221.0
2022-12-06 15:05:00,172.19,172.31,172.19,172.25,5695.0,167.0202,167.1366,167.0202,167.0784,5695.0
2022-12-06 15:10:00,172.19,172.2,171.97,171.99,2960.0,167.0202,167.0299,166.8068,166.8262,2960.0
2022-12-06 15:15:00,172.07,172.07,171.84,171.92,4783.0,166.9038,166.9038,166.6807,166.7583,4783.0
2022-12-06 15:20:00,171.96,172.23,171.91,172.21,5771.0,166.7971,167.059,166.7486,167.0396,5771.0
2022-12-06 15:25:00,172.21,172.29,172.07,172.14,4700.0,167.0396,167.1172,166.9038,166.9717,4700.0
2022-12-06 15:30:00,172.19,172.55,172.09,172.55,3790.0,167.0202,167.3694,166.9232,167.3694,3790.0
2022-12-06 15:35:00,172.61,172.68,172.53,172.68,5561.0,167.4275,167.4954,167.35,167.4954,5561.0
2022-12-06 15:40:00,172.67,172.93,172.57,172.83,5257.0,167.4857,167.7379,167.3888,167.6409,5257.0
2022-12-06 15:45:00,172.87,172.92,172.72,172.88,7249.0,167.6797,167.7282,167.5342,167.6894,7249.0
2022-12-06 15:50:00,172.87,173.26,172.7,173.05,14672.0,167.6797,168.058,167.5148,167.8543,14672.0
2022-12-06 15:55:00,173.05,173.14,172.66,173.05,54058.0,167.8543,167.9416,167.476,167.8543,54058.0
2022-12-07 09:30:00,173.05,174.96,172.86,174.63,12127.0,167.8543,169.707,167.67,169.3869,12127.0
2022-12-07 09:35:00,174.75,176.27,174.74,175.71,24657.0,169.5033,170.9777,169.4936,170.4345,24657.0
2022-12-07 09:40:00,175.78,175.79,175.24,175.24,4437.0,170.5024,170.5121,169.9786,169.9786,4437.0
2022-12-07 09:45:00,175.25,175.6,174.91,174.91,6316.0,169.9883,170.3278,169.6585,169.6585,6316.0
2022-12-07 09:50:00,174.81,175.27,174.74,175.06,4724.0,169.5615,170.0077,169.4936,169.804,4724.0
2022-12-07 09:55:00,175.33,175.33,174.97,174.97,4605.0,170.0659,170.0659,169.7167,169.7167,4605.0
2022-12-07 10:00:00,174.9,175.25,174.43,174.81,11082.0,169.6488,169.9883,169.1929,169.5615,11082.0
2022-12-07 10:05:00,175.08,175.31,174.86,174.95,5326.0,169.8234,170.0465,169.61,169.6973,5326.0
2022-12-07 10:10:00,174.81,175.04,174.24,174.55,4267.0,169.5615,169.7846,169.0086,169.3093,4267.0
2022-12-07 10:15:00,174.72,174.83,174.55,174.56,2959.0,169.4742,169.5809,169.3093,169.319,2959.0
2022-12-07 10:20:00,174.55,174.92,174.54,174.92,3913.0,169.3093,169.6682,169.2996,169.6682,3913.0
2022-12-07 10:25:00,175.07,175.5,174.64,175.5,5804.0,169.8137,170.2308,169.3966,170.2308,5804.0
2022-12-07 10:30:00,175.45,175.95,175.45,175.49,6733.0,170.1823,170.6673,170.1823,170.2211,6733.0
2022-12-07 10:35:00,175.53,175.65,175.33,175.52,5308.0,170.2599,170.3763,170.0659,170.2502,5308.0
2022-12-07 10:40:00,175.47,176.01,175.47,176.01,5803.0,170.2017,170.7255,170.2017,170.7255,5803.0
2022-12-07 10:45:00,176.0,176.24,175.93,176.18,9203.0,170.7158,170.9486,170.6479,170.8904,9203.0
2022-12-07 10:50:00,176.12,176.57,176.12,176.38,12337.0,170.8322,171.2687,170.8322,171.0844,12337.0
2022-12-07 10:55:00,176.39,176.72,176.39,176.61,9558.0,171.0941,171.4142,171.0941,171.3075,9558.0
2022-12-07 11:00:00,176.62,176.97,176.6,176.97,12937.0,171.3172,171.6566,171.2978,171.6566,12937.0
2022-12-07 11:05:00,176.99,176.99,176.34,176.51,6559.0,171.676,171.676,171.0456,171.2105,6559.0
2022-12-07 11:10:00,176.57,176.61,176.25,176.27,6128.0,171.2687,171.3075,170.9583,170.9777,6128.0
2022-12-07 11:15:00,176.27,176.51,176.23,176.26,13490.0,170.9777,171.2105,170.9389,170.968,13490.0
2022-12-07 11:20:00,176.26,176.26,175.63,175.63,5642.0,170.968,170.968,170.3569,170.3569,5642.0
2022-12-07 11:25:00,175.7,175.84,175.47,175.72,6446.0,170.4248,170.5606,170.2017,170.4442,6446.0
2022-12-07 11:30:00,175.66,175.73,175.46,175.56,9288.0,170.386,170.4539,170.192,170.289,9288.0
2022-12-07 11:35:00,175.6,175.87,175.59,175.77,8600.0,170.3278,170.5897,170.3181,170.4927,8600.0
2022-12-07 11:40:00,175.84,175.93,175.72,175.9,10091.0,170.5606,170.6479,170.4442,170.6188,10091.0
2022-12-07 11:45:00,175.85,175.86,175.67,175.76,5502.0,170.5703,170.58,170.3957,170.483,5502.0
2022-12-07 11:50:00,175.73,175.83,175.53,175.66,19734.0,170.4539,170.5509,170.2599,170.386,19734.0
2022-12-07 11:55:00,175.65,176.12,175.59,176.1,13864.0,170.3763,170.8322,170.3181,170.8128,13864.0
2022-12-07 12:00:00,176.05,176.17,175.9,176.07,7529.0,170.7643,170.8807,170.6188,170.7837,7529.0
2022-12-07 12:05:00,176.06,176.06,175.8,176.0,14142.0,170.774,170.774,170.5218,170.7158,14142.0
2022-12-07 12:10:00,175.99,176.13,175.9,176.03,41809.0,170.7061,170.8419,170.6188,170.7449,41809.0
2022-12-07 12:15:00,176.03,176.06,175.61,175.64,15554.0,170.7449,170.774,170.3375,170.3666,15554.0
2022-12-07 12:20:00,175.72,175.84,175.39,175.39,5977.0,170.4442,170.5606,170.1241,170.1241,5977.0
2022-12-07 12:25:00,175.41,175.41,174.85,174.85,7318.0,170.1435,170.1435,169.6003,169.6003,7318.0
2022-12-07 12:30:00,174.85,175.73,174.85,175.47,63684.0,169.6003,170.4539,169.6003,170.2017,63684.0
2022-12-07 12:35:00,175.56,175.78,175.31,175.31,8418.0,170.289,170.5024,170.0465,170.0465,8418.0
2022-12-07 12:40:00,175.29,175.67,175.26,175.67,6166.0,170.0271,170.3957,169.998,170.3957,6166.0
2022-12-07 12:45:00,175.65,175.84,175.56,175.67,5023.0,170.3763,170.5606,170.289,170.3957,5023.0
2022-12-07 12:50:00,175.74,175.85,175.65,175.78,3539.0,170.4636,170.5703,170.3763,170.5024,3539.0
2022-12-07 12:55:00,175.78,175.86,175.7,175.76,4685.0,170.5024,170.58,170.4248,170.483,4685.0
2022-12-07 13:00:00,175.68,175.68,175.39,175.41,4563.0,170.4054,170.4054,170.1241,170.1435,4563.0
2022-12-07 13:05:00,175.38,175.48,175.33,175.48,2953.0,170.1144,170.2114,170.0659,170.2114,2953.0
2022-12-07 13:10:00,175.49,175.6,175.32,175.6,4250.0,170.2211,170.3278,170.0562,170.3278,4250.0
2022-12-07 13:15:00,175.55,175.65,175.46,175.65,3220.0,170.2793,170.3763,170.192,170.3763,3220.0
2022-12-07 13:20:00,175.52,175.63,175.37,175.39,5160.0,170.2502,170.3569,170.1047,170.1241,5160.0
2022-12-07 13:25:00,175.39,175.39,175.23,175.27,3900.0,170.1241,170.1241,169.9689,170.0077,3900.0
2022-12-07 13:30:00,175.27,175.41,175.21,175.33,9780.0,170.0077,170.1435,169.9495,170.0659,9780.0
2022-12-07 13:35:00,175.38,175.41,175.19,175.22,9100.0,170.1144,170.1435,169.9301,169.9592,9100.0
2022-12-07 13:40:00,175.16,175.4,175.16,175.31,8683.0,169.901,170.1338,169.901,170.0465,8683.0
2022-12-07 13:45:00,175.33,175.46,175.31,175.45,4748.0,170.0659,170.192,170.0465,170.1823,4748.0
2022-12-07 13:50:00,175.45,175.47,175.2,175.25,9649.0,170.1823,170.2017,169.9398,169.9883,9649.0
2022-12-07 13:55:00,175.24,175.25,174.91,175.13,7213.0,169.9786,169.9883,169.6585,169.8719,7213.0
2022-12-07 14:00:00,175.11,175.18,174.87,174.95,5879.0,169.8525,169.9204,169.6197,169.6973,5879.0
2022-12-07 14:05:00,174.99,175.0,174.74,174.74,4832.0,169.7361,169.7458,169.4936,169.4936,4832.0
2022-12-07 14:10:00,174.77,174.92,174.73,174.87,8325.0,169.5227,169.6682,169.4839,169.6197,8325.0
2022-12-07 14:15:00,174.81,174.85,174.56,174.59,4960.0,169.5615,169.6003,169.319,169.3481,4960.0
2022-12-07 14:20:00,174.58,174.61,174.41,174.49,3009.0,169.3384,169.3675,169.1735,169.2511,3009.0
2022-12-07 14:25:00,174.54,174.76,174.54,174.76,8646.0,169.2996,169.513,169.2996,169.513,8646.0
2022-12-07 14:30:00,174.8,175.02,174.73,174.9,7150.0,169.5518,169.7652,169.4839,169.6488,7150.0
2022-12-07 14:35:00,174.89,174.98,174.88,174.98,1811.0,169.6391,169.7264,169.6294,169.7264,1811.0
2022-12-07 14:40:00,174.99,175.06,174.78,174.9,6316.0,169.7361,169.804,169.5324,169.6488,6316.0
2022-12-07 14:45:00,174.93,175.05,174.82,174.88,12299.0,169.6779,169.7943,169.5712,169.6294,12299.0
2022-12-07 14:50:00,174.88,175.05,174.56,174.56,21739.0,169.6294,169.7943,169.319,169.319,21739.0
2022-12-07 14:55:00,174.62,174.62,174.42,174.61,4446.0,169.3772,169.3772,169.1832,169.3675,4446.0
2022-12-07 15:00:00,174.55,174.86,174.55,174.82,6230.0,169.3093,169.61,169.3093,169.5712,6230.0
2022-12-07 15:05:00,174.78,174.94,174.59,174.59,17279.0,169.5324,169.6876,169.3481,169.3481,17279.0
2022-12-07 15:10:00,174.66,174.67,174.61,174.65,3232.0,169.416,169.4257,169.3675,169.4063,3232.0
2022-12-07 15:15:00,174.6,174.74,174.38,174.41,4559.0,169.3578,169.4936,169.1444,169.1735,4559.0
2022-12-07 15:20:00,174.38,174.39,174.15,174.31,11819.0,169.1444,169.1541,168.9213,169.0765,11819.0
2022-12-07 15:25:00,174.29,174.32,174.14,174.29,7112.0,169.0571,169.0862,168.9116,169.0571,7112.0
2022-12-07 15:30:00,174.28,174.86,174.28,174.7,16584.0,169.0474,169.61,169.0474,169.4548,16584.0
2022-12-07 15:35:00,174.71,174.71,174.57,174.63,7344.0,169.4645,169.4645,169.3287,169.3869,7344.0
2022-12-07 15:40:00,174.59,174.78,174.53,174.7,13328.0,169.3481,169.5324,169.2899,169.4548,13328.0
2022-12-07 15:45:00,174.7,174.93,174.7,174.8,11642.0,169.4548,169.6779,169.4548,169.5518,11642.0
2022-12-07 15:50:00,174.77,175.21,174.75,175.2,25051.0,169.5227,169.9495,169.5033,169.9398,25051.0
2022-12-07 15:55:00,175.21,175.58,175.18,175.27,112845.0,169.9495,170.3084,169.9204,170.0077,112845.0
2022-12-08 09:30:00,175.39,175.95,174.97,175.81,34153.0,170.1241,170.6673,169.7167,170.5315,34153.0
2022-12-08 09:35:00,175.6,176.39,175.58,175.75,9406.0,170.3278,171.0941,170.3084,170.4733,9406.0
2022-12-08 09:40:00,175.88,176.22,175.88,175.91,3000.0,170.5994,170.9292,170.5994,170.6285,3000.0
2022-12-08 09:45:00,175.78,176.03,175.71,175.82,4673.0,170.5024,170.7449,170.4345,170.5412,4673.0
2022-12-08 09:50:00,175.95,176.68,175.95,176.6,10254.0,170.6673,171.3754,170.6673,171.2978,10254.0
2022-12-08 09:55:00,176.64,176.93,176.63,176.8,4877.0,171.3366,171.6178,171.3269,171.4917,4877.0
2022-12-08 10:00:00,177.02,177.12,176.98,177.03,9601.0,171.7051,171.8021,171.6663,171.7148,9601.0
2022-12-08 10:05:00,176.99,177.23,176.98,177.12,7455.0,171.676,171.9088,171.6663,171.8021,7455.0
2022-12-08 10:10:00,177.13,177.23,176.91,177.05,3637.0,171.8118,171.9088,171.5984,171.7342,3637.0
2022-12-08 10:15:00,177.05,177.25,176.99,177.19,3406.0,171.7342,171.9282,171.676,171.87,3406.0
2022-12-08 10:20:00,177.24,178.01,176.91,177.92,61821.0,171.9185,172.6654,171.5984,172.5781,61821.0
2022-12-08 10:25:00,177.91,178.18,177.78,178.03,42211.0,172.5684,172.8303,172.4423,172.6848,42211.0
2022-12-08 10:30:00,178.0,178.0,177.43,177.55,16279.0,172.6557,172.6557,172.1028,172.2192,16279.0
2022-12-08 10:35:00,177.52,177.75,177.32,177.75,5824.0,172.1901,172.4132,171.9961,172.4132,5824.0
2022-12-08 10:40:00,177.75,177.94,177.62,177.89,11371.0,172.4132,172.5975,172.2871,172.549,11371.0
2022-12-08 10:45:00,177.87,177.97,177.63,177.96,12384.0,172.5296,172.6266,172.2968,172.6169,12384.0
2022-12-08 10:50:00,178.05,178.06,177.8,177.96,5722.0,172.7042,172.7139,172.4617,172.6169,5722.0
2022-12-08 10:55:00,177.82,177.88,177.35,177.57,5807.0,172.4811,172.5393,172.0252,172.2386,5807.0
2022-12-08 11:00:00,177.6,177.69,177.13,177.2,7163.0,172.2677,172.355,171.8118,171.8797,7163.0
2022-12-08 11:05:00,177.2,177.31,176.73,176.73,8952.0,171.8797,171.9864,171.4239,171.4239,8952.0
2022-12-08 11:10:00,176.74,176.81,176.4,176.47,6187.0,171.4336,171.5014,171.1038,171.1717,6187.0
2022-12-08 11:15:00,176.47,176.71,176.14,176.34,20069.0,171.1717,171.4045,170.8516,171.0456,20069.0
2022-12-08 11:20:00,176.37,176.45,175.93,175.94,16033.0,171.0747,171.1523,170.6479,170.6576,16033.0
2022-12-08 11:25:00,176.01,176.58,176.01,176.57,2953.0,170.7255,171.2784,170.7255,171.2687,2953.0
2022-12-08 11:30:00,176.62,176.89,176.59,176.84,6230.0,171.3172,171.579,171.2881,171.5305,6230.0
2022-12-08 11:35:00,176.79,176.88,176.65,176.88,2353.0,171.482,171.5693,171.3463,171.5693,2353.0
2022-12-08 11:40:00,176.92,176.92,176.66,176.79,2314.0,171.6081,171.6081,171.356,171.482,2314.0
2022-12-08 11:45:00,176.75,176.84,176.75,176.84,4206.0,171.4433,171.5305,171.4433,171.5305,4206.0
2022-12-08 11:50:00,176.8,176.85,176.69,176.85,4202.0,171.4917,171.5402,171.3851,171.5402,4202.0
2022-12-08 11:55:00,176.81,176.98,176.75,176.94,5066.0,171.5014,171.6663,171.4433,171.6275,5066.0
2022-12-08 12:00:00,176.9,177.0,176.74,176.86,7049.0,171.5887,171.6857,171.4336,171.5499,7049.0
2022-12-08 12:05:00,176.91,177.02,176.73,176.95,5041.0,171.5984,171.7051,171.4239,171.6372,5041.0
2022-12-08 12:10:00,176.96,177.24,176.95,177.2,7222.0,171.6469,171.9185,171.6372,171.8797,7222.0
2022-12-08 12:15:00,177.27,177.27,177.16,177.22,2265.0,171.9476,171.9476,171.8409,171.8991,2265.0
2022-12-08 12:20:00,177.17,177.27,176.99,177.26,3218.0,171.8506,171.9476,171.676,171.9379,3218.0
2022-12-08 12:25:00,177.17,177.31,177.03,177.19,4278.0,171.8506,171.9864,171.7148,171.87,4278.0
2022-12-08 12:30:00,177.13,177.15,176.99,177.09,4262.0,171.8118,171.8312,171.676,171.773,4262.0
2022-12-08 12:35:00,176.99,177.03,176.79,176.96,3850.0,171.676,171.7148,171.482,171.6469,3850.0
2022-12-08 12:40:00,176.96,177.01,176.8,176.82,4966.0,171.6469,171.6954,171.4917,171.5111,4966.0
2022-12-08 12:45:00,176.86,176.87,176.61,176.74,3095.0,171.5499,171.5596,171.3075,171.4336,3095.0
2022-12-08 12:50:00,176.79,177.19,176.79,177.19,4031.0,171.482,171.87,171.482,171.87,4031.0
2022-12-08 12:55:00,177.14,177.31,177.14,177.27,3384.0,171.8215,171.9864,171.8215,171.9476,3384.0
2022-12-08 13:00:00,177.2,177.37,177.2,177.28,1297.0,171.8797,172.0446,171.8797,171.9573,1297.0
2022-12-08 13:05:00,177.21,177.31,177.12,177.31,4307.0,171.8894,171.9864,171.8021,171.9864,4307.0
2022-12-08 13:10:00,177.31,177.32,177.17,177.2,3788.0,171.9864,171.9961,171.8506,171.8797,3788.0
2022-12-08 13:15:00,177.24,177.4,177.19,177.4,3783.0,171.9185,172.0737,171.87,172.0737,3783.0
2022-12-08 13:20:00,177.41,177.42,177.16,177.34,4182.0,172.0834,172.0931,171.8409,172.0155,4182.0
2022-12-08 13:25:00,177.36,177.54,177.32,177.5,6477.0,172.0349,172.2095,171.9961,172.1707,6477.0
2022-12-08 13:30:00,177.54,177.73,177.46,177.5,5323.0,172.2095,172.3938,172.1319,172.1707,5323.0
2022-12-08 13:35:00,177.54,177.63,177.46,177.63,3946.0,172.2095,172.2968,172.1319,172.2968,3946.0
2022-12-08 13:40:00,177.65,177.68,177.57,177.64,2666.0,172.3162,172.3453,172.2386,172.3065,2666.0
2022-12-08 13:45:00,177.59,177.59,177.44,177.45,2209.0,172.258,172.258,172.1125,172.1222,2209.0
2022-12-08 13:50:00,177.4,177.44,177.15,177.25,2299.0,172.0737,172.1125,171.8312,171.9282,2299.0
2022-12-08 13:55:00,177.31,177.35,177.2,177.31,4052.0,171.9864,172.0252,171.8797,171.9864,4052.0
2022-12-08 14:00:00,177.28,177.28,176.81,176.84,5716.0,171.9573,171.9573,171.5014,171.5305,5716.0
2022-12-08 14:05:00,176.7,176.73,176.37,176.73,7115.0,171.3948,171.4239,171.0747,171.4239,7115.0
2022-12-08 14:10:00,176.71,176.71,176.4,176.65,5472.0,171.4045,171.4045,171.1038,171.3463,5472.0
2022-12-08 14:15:00,176.65,177.01,176.54,176.74,7961.0,171.3463,171.6954,171.2396,171.4336,7961.0
2022-12-08 14:20:00,176.8,176.94,176.73,176.9,4355.0,171.4917,171.6275,171.4239,171.5887,4355.0
2022-12-08 14:25:00,176.92,177.05,176.84,176.92,14539.0,171.6081,171.7342,171.5305,171.6081,14539.0
2022-12-08 14:30:00,176.92,176.92,176.75,176.85,9764.0,171.6081,171.6081,171.4433,171.5402,9764.0
2022-12-08 14:35:00,176.79,177.03,176.72,177.03,9296.0,171.482,171.7148,171.4142,171.7148,9296.0
2022-12-08 14:40:00,177.0,177.11,177.0,177.1,3073.0,171.6857,171.7924,171.6857,171.7827,3073.0
2022-12-08 14:45:00,177.11,177.28,177.08,177.08,8203.0,171.7924,171.9573,171.7633,171.7633,8203.0
2022-12-08 14:50:00,177.08,177.24,177.01,177.21,5793.0,171.7633,171.9185,171.6954,171.8894,5793.0
2022-12-08 14:55:00,177.31,177.38,177.07,177.08,4646.0,171.9864,172.0543,171.7536,171.7633,4646.0
2022-12-08 15:00:00,177.11,177.12,176.87,176.91,4806.0,171.7924,171.8021,171.5596,171.5984,4806.0
2022-12-08 15:05:00,176.89,176.89,176.62,176.73,9829.0,171.579,171.579,171.3172,171.4239,9829.0
2022-12-08 15:10:00,176.73,176.82,176.63,176.63,12218.0,171.4239,171.5111,171.3269,171.3269,12218.0
2022-12-08 15:15:00,176.55,176.69,176.48,176.69,5170.0,171.2493,171.3851,171.1814,171.3851,5170.0
2022-12-08 15:20:00,176.67,176.79,176.59,176.77,6551.0,171.3657,171.482,171.2881,171.4626,6551.0
2022-12-08 15:25:00,176.79,176.83,176.68,176.81,4702.0,171.482,171.5208,171.3754,171.5014,4702.0
2022-12-08 15:30:00,176.81,177.07,176.78,176.93,10284.0,171.5014,171.7536,171.4723,171.6178,10284.0
2022-12-08 15:35:00,176.95,176.99,176.85,176.86,7676.0,171.6372,171.676,171.5402,171.5499,7676.0
2022-12-08 15:40:00,176.79,176.79,176.7,176.71,5150.0,171.482,171.482,171.3948,171.4045,5150.0
2022-12-08 15:45:00,176.72,176.72,176.42,176.53,15908.0,171.4142,171.4142,171.1232,171.2299,15908.0
2022-12-08 15:50:00,176.49,176.65,176.31,176.64,27228.0,171.1911,171.3463,171.0165,171.3366,27228.0
2022-12-08 15:55:00,176.63,177.2,176.63,177.16,41553.0,171.3269,171.8797,171.3269,171.8409,41553.0
2022-12-09 09:30:00,177.0,177.35,177.0,177.35,300.0,171.6857,172.0252,171.6857,172.0252,300.0
2022-12-09 09:35:00,177.02,177.66,176.39,177.53,19629.0,171.7051,172.3259,171.0941,172.1998,19629.0
2022-12-09 09:40:00,177.51,178.16,177.35,177.85,13974.0,172.1804,172.8109,172.0252,172.5102,13974.0
2022-12-09 09:45:00,177.85,178.04,177.5,177.77,5461.0,172.5102,172.6945,172.1707,172.4326,5461.0
2022-12-09 09:50:00,177.64,177.64,177.16,177.16,2878.0,172.3065,172.3065,171.8409,171.8409,2878.0
2022-12-09 09:55:00,177.17,177.78,177.17,177.78,1521.0,171.8506,172.4423,171.8506,172.4423,1521.0
2022-12-09 10:00:00,177.89,178.15,177.47,177.56,3824.0,172.549,172.8012,172.1416,172.2289,3824.0
2022-12-09 10:05:00,177.57,177.94,177.47,177.57,2250.0,172.2386,172.5975,172.1416,172.2386,2250.0
2022-12-09 10:10:00,177.45,177.58,176.82,177.32,9322.0,172.1222,172.2483,171.5111,171.9961,9322.0
2022-12-09 10:15:00,177.12,177.2,176.55,176.56,9398.0,171.8021,171.8797,171.2493,171.259,9398.0
2022-12-09 10:20:00,176.56,176.85,176.53,176.59,6049.0,171.259,171.5402,171.2299,171.2881,6049.0
2022-12-09 10:25:00,176.59,176.66,176.36,176.36,4279.0,171.2881,171.356,171.065,171.065,4279.0
2022-12-09 10:30:00,176.49,176.82,176.43,176.44,4198.0,171.1911,171.5111,171.1329,171.1426,4198.0
2022-12-09 10:35:00,176.33,177.11,176.1,176.78,30299.0,171.0359,171.7924,170.8128,171.4723,30299.0
2022-12-09 10:40:00,176.76,176.76,176.36,176.36,1124.0,171.4529,171.4529,171.065,171.065,1124.0
2022-12-09 10:45:00,176.43,176.63,176.42,176.6,3709.0,171.1329,171.3269,171.1232,171.2978,3709.0
2022-12-09 10:50:00,176.49,176.57,176.36,176.46,4184.0,171.1911,171.2687,171.065,171.162,4184.0
2022-12-09 10:55:00,176.49,176.73,176.46,176.68,1000.0,171.1911,171.4239,171.162,171.3754,1000.0
2022-12-09 11:00:00,176.69,176.81,176.57,176.61,1500.0,171.3851,171.5014,171.2687,171.3075,1500.0
2022-12-09 11:05:00,176.67,176.68,176.45,176.45,4261.0,171.3657,171.3754,171.1523,171.1523,4261.0
2022-12-09 11:10:00,176.42,176.42,176.1,176.16,1456.0,171.1232,171.1232,170.8128,170.871,1456.0
2022-12-09 11:15:00,176.25,176.6,176.17,176.53,6138.0,170.9583,171.2978,170.8807,171.2299,6138.0
2022-12-09 11:20:00,176.61,176.65,176.36,176.44,2006.0,171.3075,171.3463,171.065,171.1426,2006.0
2022-12-09 11:25:00,176.37,176.56,176.29,176.42,12523.0,171.0747,171.259,170.9971,171.1232,12523.0
2022-12-09 11:30:00,176.36,176.73,176.35,176.73,2245.0,171.065,171.4239,171.0553,171.4239,2245.0
2022-12-09 11:35:00,176.78,176.84,176.59,176.7,2869.0,171.4723,171.5305,171.2881,171.3948,2869.0
2022-12-09 11:40:00,176.64,176.64,176.42,176.56,1621.0,171.3366,171.3366,171.1232,171.259,1621.0
2022-12-09 11:45:00,176.53,176.77,176.53,176.62,800.0,171.2299,171.4626,171.2299,171.3172,800.0
2022-12-09 11:50:00,176.64,176.75,176.62,176.62,1659.0,171.3366,171.4433,171.3172,171.3172,1659.0
2022-12-09 11:55:00,176.72,176.89,176.65,176.89,1000.0,171.4142,171.579,171.3463,171.579,1000.0
2022-12-09 12:00:00,176.86,176.86,176.71,176.72,1400.0,171.5499,171.5499,171.4045,171.4142,1400.0
2022-12-09 12:05:00,176.57,176.64,176.4,176.46,2002.0,171.2687,171.3366,171.1038,171.162,2002.0
2022-12-09 12:10:00,176.51,176.73,176.49,176.57,3224.0,171.2105,171.4239,171.1911,171.2687,3224.0
2022-12-09 12:15:00,176.54,176.66,176.41,176.52,3744.0,171.2396,171.356,171.1135,171.2202,3744.0
2022-12-09 12:20:00,176.37,176.37,176.11,176.11,950.0,171.0747,171.0747,170.8225,170.8225,950.0
2022-12-09 12:25:00,176.27,176.31,176.17,176.17,2793.0,170.9777,171.0165,170.8807,170.8807,2793.0
2022-12-09 12:30:00,176.15,176.36,176.15,176.33,1421.0,170.8613,171.065,170.8613,171.0359,1421.0
2022-12-09 12:35:00,176.42,176.58,176.42,176.47,1466.0,171.1232,171.2784,171.1232,171.1717,1466.0
2022-12-09 12:40:00,176.41,176.6,176.34,176.47,2804.0,171.1135,171.2978,171.0456,171.1717,2804.0
2022-12-09 12:45:00,176.44,176.44,176.24,176.25,400.0,171.1426,171.1426,170.9486,170.9583,400.0
2022-12-09 12:50:00,176.23,176.25,176.13,176.18,3251.0,170.9389,170.9583,170.8419,170.8904,3251.0
2022-12-09 12:55:00,176.25,176.41,176.25,176.41,2450.0,170.9583,171.1135,170.9583,171.1135,2450.0
2022-12-09 13:00:00,176.39,176.39,176.08,176.26,3391.0,171.0941,171.0941,170.7934,170.968,3391.0
2022-12-09 13:05:00,176.18,176.24,176.03,176.03,1251.0,170.8904,170.9486,170.7449,170.7449,1251.0
2022-12-09 13:10:00,176.01,176.14,175.82,176.14,4289.0,170.7255,170.8516,170.5412,170.8516,4289.0
2022-12-09 13:15:00,176.17,176.17,176.02,176.08,2097.0,170.8807,170.8807,170.7352,170.7934,2097.0
2022-12-09 13:20:00,176.09,176.09,175.71,175.71,2452.0,170.8031,170.8031,170.4345,170.4345,2452.0
2022-12-09 13:25:00,175.69,175.88,175.66,175.69,3138.0,170.4151,170.5994,170.386,170.4151,3138.0
2022-12-09 13:30:00,175.69,175.89,175.63,175.63,2415.0,170.4151,170.6091,170.3569,170.3569,2415.0
2022-12-09 13:35:00,175.71,175.79,175.66,175.7,4223.0,170.4345,170.5121,170.386,170.4248,4223.0
2022-12-09 13:40:00,175.75,175.82,175.54,175.62,2738.0,170.4733,170.5412,170.2696,170.3472,2738.0
2022-12-09 13:45:00,175.64,175.71,175.2,175.22,14267.0,170.3666,170.4345,169.9398,169.9592,14267.0
2022-12-09 13:50:00,175.27,175.42,175.25,175.25,2859.0,170.0077,170.1532,169.9883,169.9883,2859.0
2022-12-09 13:55:00,175.27,175.41,175.27,175.37,4255.0,170.0077,170.1435,170.0077,170.1047,4255.0
2022-12-09 14:00:00,175.37,175.37,175.08,175.08,3307.0,170.1047,170.1047,169.8234,169.8234,3307.0
2022-12-09 14:05:00,175.1,175.1,174.86,174.95,6608.0,169.8428,169.8428,169.61,169.6973,6608.0
2022-12-09 14:10:00,174.91,175.02,174.77,175.01,5727.0,169.6585,169.7652,169.5227,169.7555,5727.0
2022-12-09 14:15:00,175.02,175.2,175.02,175.2,1664.0,169.7652,169.9398,169.7652,169.9398,1664.0
2022-12-09 14:20:00,175.21,175.24,175.05,175.15,2629.0,169.9495,169.9786,169.7943,169.8913,2629.0
2022-12-09 14:25:00,175.2,175.22,175.12,175.19,1153.0,169.9398,169.9592,169.8622,169.9301,1153.0
2022-12-09 14:30:00,175.14,175.44,175.13,175.43,12197.0,169.8816,170.1726,169.8719,170.1629,12197.0
2022-12-09 14:35:00,175.44,175.55,175.44,175.51,1900.0,170.1726,170.2793,170.1726,170.2405,1900.0
2022-12-09 14:40:00,175.52,175.61,175.44,175.6,10513.0,170.2502,170.3375,170.1726,170.3278,10513.0
2022-12-09 14:45:00,175.61,175.9,175.59,175.86,9243.0,170.3375,170.6188,170.3181,170.58,9243.0
2022-12-09 14:50:00,175.79,175.8,175.69,175.72,2062.0,170.5121,170.5218,170.4151,170.4442,2062.0
2022-12-09 14:55:00,175.8,175.81,175.64,175.64,2509.0,170.5218,170.5315,170.3666,170.3666,2509.0
2022-12-09 15:00:00,175.62,175.63,175.54,175.58,918.0,170.3472,170.3569,170.2696,170.3084,918.0
2022-12-09 15:05:00,175.56,175.69,175.48,175.48,3688.0,170.289,170.4151,170.2114,170.2114,3688.0
2022-12-09 15:10:00,175.49,175.68,175.44,175.67,3443.0,170.2211,170.4054,170.1726,170.3957,3443.0
2022-12-09 15:15:00,175.68,175.91,175.68,175.76,6350.0,170.4054,170.6285,170.4054,170.483,6350.0
2022-12-09 15:20:00,175.75,175.8,175.69,175.73,6089.0,170.4733,170.5218,170.4151,170.4539,6089.0
2022-12-09 15:25:00,175.73,175.79,175.68,175.71,5203.0,170.4539,170.5121,170.4054,170.4345,5203.0
2022-12-09 15:30:00,175.69,175.72,175.26,175.44,16557.0,170.4151,170.4442,169.998,170.1726,16557.0
2022-12-09 15:35:00,175.45,175.53,175.22,175.29,11546.0,170.1823,170.2599,169.9592,170.0271,11546.0
2022-12-09 15:40:00,175.28,175.4,175.16,175.35,20658.0,170.0174,170.1338,169.901,170.0853,20658.0
2022-12-09 15:45:00,175.33,175.64,175.29,175.51,16118.0,170.0659,170.3666,170.0271,170.2405,16118.0
2022-12-09 15:50:00,175.48,175.52,175.13,175.23,27900.0,170.2114,170.2502,169.8719,169.9689,27900.0
2022-12-09 15:55:00,175.24,175.35,175.1,175.26,30495.0,169.9786,170.0853,169.8428,169.998,30495.0
2022-12-12 09:30:00,172.47,173.96,172.15,173.96,38016.0,167.2918,168.737,166.9814,168.737,38016.0
2022-12-12 09:35:00,173.5,175.2,173.36,175.05,34426.0,168.2908,169.9398,168.155,169.7943,34426.0
2022-12-12 09:40:00,175.04,175.05,173.75,173.85,19954.0,169.7846,169.7943,168.5333,168.6303,19954.0
2022-12-12 09:45:00,173.7,173.87,172.81,173.43,14966.0,168.4848,168.6497,167.6215,168.2229,14966.0
2022-12-12 09:50:00,173.49,173.55,172.97,173.34,11854.0,168.2811,168.3393,167.7767,168.1356,11854.0
2022-12-12 09:55:00,173.38,173.67,173.16,173.16,6497.0,168.1744,168.4557,167.961,167.961,6497.0
2022-12-12 10:00:00,173.35,173.68,173.35,173.63,2884.0,168.1453,168.4654,168.1453,168.4169,2884.0
2022-12-12 10:05:00,173.76,173.81,173.24,173.27,3160.0,168.543,168.5915,168.0386,168.0677,3160.0
2022-12-12 10:10:00,173.29,173.56,173.16,173.44,10490.0,168.0871,168.349,167.961,168.2326,10490.0
2022-12-12 10:15:00,173.47,173.48,172.57,173.24,26294.0,168.2617,168.2714,167.3888,168.0386,26294.0
2022-12-12 10:20:00,173.26,173.4,173.0,173.02,3968.0,168.058,168.1938,167.8058,167.8252,3968.0
2022-12-12 10:25:00,173.03,173.26,172.94,172.95,6297.0,167.8349,168.058,167.7476,167.7573,6297.0
2022-12-12 10:30:00,172.93,173.52,172.91,173.29,6595.0,167.7379,168.3102,167.7185,168.0871,6595.0
2022-12-12 10:35:00,173.22,173.46,173.12,173.3,6389.0,168.0192,168.252,167.9222,168.0968,6389.0
2022-12-12 10:40:00,173.34,173.58,173.31,173.54,1782.0,168.1356,168.3684,168.1065,168.3296,1782.0
2022-12-12 10:45:00,173.58,173.73,173.31,173.41,5599.0,168.3684,168.5139,168.1065,168.2035,5599.0
2022-12-12 10:50:00,173.41,173.41,172.71,172.94,19080.0,168.2035,168.2035,167.5245,167.7476,19080.0
2022-12-12 10:55:00,172.95,173.11,172.7,173.02,12295.0,167.7573,167.9125,167.5148,167.8252,12295.0
2022-12-12 11:00:00,173.0,173.31,172.75,173.03,9267.0,167.8058,168.1065,167.5633,167.8349,9267.0
2022-12-12 11:05:00,173.1,173.44,173.0,173.36,5928.0,167.9028,168.2326,167.8058,168.155,5928.0
2022-12-12 11:10:00,173.46,173.46,173.0,173.04,5968.0,168.252,168.252,167.8058,167.8446,5968.0
2022-12-12 11:15:00,173.03,173.31,172.96,173.25,4541.0,167.8349,168.1065,167.767,168.0483,4541.0
2022-12-12 11:20:00,173.31,173.54,173.31,173.5,3589.0,168.1065,168.3296,168.1065,168.2908,3589.0
2022-12-12 11:25:00,173.6,173.72,173.52,173.61,1956.0,168.3878,168.5042,168.3102,168.3975,1956.0
2022-12-12 11:30:00,173.66,173.68,173.5,173.64,3230.0,168.446,168.4654,168.2908,168.4266,3230.0
2022-12-12 11:35:00,173.65,173.77,173.5,173.77,6318.0,168.4363,168.5527,168.2908,168.5527,6318.0
2022-12-12 11:40:00,173.7,173.73,173.39,173.43,4606.0,168.4848,168.5139,168.1841,168.2229,4606.0
2022-12-12 11:45:00,173.48,173.75,173.48,173.62,8160.0,168.2714,168.5333,168.2714,168.4072,8160.0
2022-12-12 11:50:00,173.67,173.81,173.61,173.74,11400.0,168.4557,168.5915,168.3975,168.5236,11400.0
2022-12-12 11:55:00,173.82,174.16,173.82,174.16,5136.0,168.6012,168.931,168.6012,168.931,5136.0
2022-12-12 12:00:00,174.07,174.4,173.94,174.15,18900.0,168.8437,169.1638,168.7176,168.9213,18900.0
2022-12-12 12:05:00,174.25,174.58,174.17,174.58,13057.0,169.0183,169.3384,168.9407,169.3384,13057.0
2022-12-12 12:10:00,174.58,174.66,174.5,174.56,10246.0,169.3384,169.416,169.2608,169.319,10246.0
2022-12-12 12:15:00,174.5,174.88,174.4,174.88,4055.0,169.2608,169.6294,169.1638,169.6294,4055.0
2022-12-12 12:20:00,174.84,174.85,174.16,174.2,4091.0,169.5906,169.6003,168.931,168.9698,4091.0
2022-12-12 12:25:00,174.09,174.48,173.96,174.32,2353.0,168.8631,169.2414,168.737,169.0862,2353.0
2022-12-12 12:30:00,174.25,174.29,174.01,174.15,2014.0,169.0183,169.0571,168.7855,168.9213,2014.0
2022-12-12 12:35:00,174.15,174.59,174.14,174.52,4235.0,168.9213,169.3481,168.9116,169.2802,4235.0
2022-12-12 12:40:00,174.59,174.87,174.53,174.85,14442.0,169.3481,169.6197,169.2899,169.6003,14442.0
2022-12-12 12:45:00,174.86,174.95,174.66,174.72,12497.0,169.61,169.6973,169.416,169.4742,12497.0
2022-12-12 12:50:00,174.75,174.78,174.35,174.35,5573.0,169.5033,169.5324,169.1153,169.1153,5573.0
2022-12-12 12:55:00,174.44,174.65,174.43,174.61,5786.0,169.2026,169.4063,169.1929,169.3675,5786.0
2022-12-12 13:00:00,174.55,174.56,173.85,173.85,8747.0,169.3093,169.319,168.6303,168.6303,8747.0
2022-12-12 13:05:00,173.87,173.97,173.81,173.94,4672.0,168.6497,168.7467,168.5915,168.7176,4672.0
2022-12-12 13:10:00,173.86,173.91,173.66,173.66,4629.0,168.64,168.6885,168.446,168.446,4629.0
2022-12-12 13:15:00,173.65,174.0,173.62,173.84,12060.0,168.4363,168.7758,168.4072,168.6206,12060.0
2022-12-12 13:20:00,173.76,173.83,173.59,173.65,16856.0,168.543,168.6109,168.3781,168.4363,16856.0
2022-12-12 13:25:00,173.65,173.94,173.6,173.75,6247.0,168.4363,168.7176,168.3878,168.5333,6247.0
2022-12-12 13:30:00,173.79,173.88,173.75,173.81,4222.0,168.5721,168.6594,168.5333,168.5915,4222.0
2022-12-12 13:35:00,173.81,173.87,173.77,173.77,2910.0,168.5915,168.6497,168.5527,168.5527,2910.0
2022-12-12 13:40:00,173.77,173.94,173.76,173.86,8844.0,168.5527,168.7176,168.543,168.64,8844.0
2022-12-12 13:45:00,173.85,174.31,173.85,174.31,7470.0,168.6303,169.0765,168.6303,169.0765,7470.0
2022-12-12 13:50:00,174.31,174.35,174.16,174.3,5233.0,169.0765,169.1153,168.931,169.0668,5233.0
2022-12-12 13:55:00,174.3,174.52,174.25,174.42,2860.0,169.0668,169.2802,169.0183,169.1832,2860.0
2022-12-12 14:00:00,174.45,174.55,174.19,174.19,3171.0,169.2123,169.3093,168.9601,168.9601,3171.0
2022-12-12 14:05:00,174.25,174.52,174.24,174.48,3493.0,169.0183,169.2802,169.0086,169.2414,3493.0
2022-12-12 14:10:00,174.51,174.61,174.47,174.61,3865.0,169.2705,169.3675,169.2317,169.3675,3865.0
2022-12-12 14:15:00,174.64,174.64,174.55,174.56,2257.0,169.3966,169.3966,169.3093,169.319,2257.0
2022-12-12 14:20:00,174.57,174.57,174.29,174.37,8139.0,169.3287,169.3287,169.0571,169.1347,8139.0
2022-12-12 14:25:00,174.29,174.42,174.15,174.15,15115.0,169.0571,169.1832,168.9213,168.9213,15115.0
2022-12-12 14:30:00,174.15,174.16,174.03,174.07,3478.0,168.9213,168.931,168.8049,168.8437,3478.0
2022-12-12 14:35:00,174.08,174.19,174.08,174.15,3046.0,168.8534,168.9601,168.8534,168.9213,3046.0
2022-12-12 14:40:00,174.16,174.28,174.11,174.15,3678.0,168.931,169.0474,168.8825,168.9213,3678.0
2022-12-12 14:45:00,174.21,174.22,173.93,173.93,15114.0,168.9795,168.9892,168.7079,168.7079,15114.0
2022-12-12 14:50:00,173.9,174.17,173.83,174.17,4515.0,168.6788,168.9407,168.6109,168.9407,4515.0
2022-12-12 14:55:00,174.2,174.4,174.19,174.33,5400.0,168.9698,169.1638,168.9601,169.0959,5400.0
2022-12-12 15:00:00,174.38,174.41,174.23,174.24,5036.0,169.1444,169.1735,168.9989,169.0086,5036.0
2022-12-12 15:05:00,174.25,174.49,174.25,174.49,7791.0,169.0183,169.2511,169.0183,169.2511,7791.0
2022-12-12 15:10:00,174.52,174.61,174.39,174.45,7424.0,169.2802,169.3675,169.1541,169.2123,7424.0
2022-12-12 15:15:00,174.47,174.49,174.37,174.42,5677.0,169.2317,169.2511,169.1347,169.1832,5677.0
2022-12-12 15:20:00,174.41,174.82,174.41,174.82,6422.0,169.1735,169.5712,169.1735,169.5712,6422.0
2022-12-12 15:25:00,174.81,174.89,174.79,174.86,2883.0,169.5615,169.6391,169.5421,169.61,2883.0
2022-12-12 15:30:00,174.9,175.13,174.85,175.1,6896.0,169.6488,169.8719,169.6003,169.8428,6896.0
2022-12-12 15:35:00,175.1,175.38,175.1,175.37,4351.0,169.8428,170.1144,169.8428,170.1047,4351.0
2022-12-12 15:40:00,175.36,175.4,175.09,175.15,12656.0,170.095,170.1338,169.8331,169.8913,12656.0
2022-12-12 15:45:00,175.14,175.26,175.07,175.23,16271.0,169.8816,169.998,169.8137,169.9689,16271.0
2022-12-12 15:50:00,175.24,175.28,174.88,175.05,37569.0,169.9786,170.0174,169.6294,169.7943,37569.0
2022-12-12 15:55:00,175.08,175.31,175.07,175.2,54590.0,169.8234,170.0465,169.8137,169.9398,54590.0
2022-12-13 09:30:00,180.77,180.81,179.79,180.4,500.0,175.3426,175.3814,174.392,174.9837,500.0
2022-12-13 09:35:00,180.0,180.0,176.6,176.6,65778.0,174.5957,174.5957,171.2978,171.2978,65778.0
2022-12-13 09:40:00,177.1,178.81,176.6,178.8,10221.0,171.7827,173.4414,171.2978,173.4317,10221.0
2022-12-13 09:45:00,178.55,178.66,177.87,178.27,14491.0,173.1892,173.2959,172.5296,172.9176,14491.0
2022-12-13 09:50:00,178.02,179.04,177.97,178.97,17438.0,172.6751,173.6645,172.6266,173.5966,17438.0
2022-12-13 09:55:00,179.16,179.46,178.88,179.07,6998.0,173.7809,174.0719,173.5093,173.6936,6998.0
2022-12-13 10:00:00,179.07,179.45,178.6,178.88,8429.0,173.6936,174.0622,173.2377,173.5093,8429.0
2022-12-13 10:05:00,178.95,179.26,178.69,179.05,6927.0,173.5772,173.8779,173.325,173.6742,6927.0
2022-12-13 10:10:00,179.07,179.15,178.57,178.88,9043.0,173.6936,173.7712,173.2086,173.5093,9043.0
2022-12-13 10:15:00,178.75,178.8,177.96,178.47,7974.0,173.3832,173.4317,172.6169,173.1116,7974.0
2022-12-13 10:20:00,178.47,178.62,177.45,177.45,9568.0,173.1116,173.2571,172.1222,172.1222,9568.0
2022-12-13 10:25:00,177.06,177.59,177.06,177.46,6199.0,171.7439,172.258,171.7439,172.1319,6199.0
2022-12-13 10:30:00,177.45,177.91,177.13,177.87,18996.0,172.1222,172.5684,171.8118,172.5296,18996.0
2022-12-13 10:35:00,177.87,177.87,176.19,176.19,4922.0,172.5296,172.5296,170.9001,170.9001,4922.0
2022-12-13 10:40:00,176.35,176.93,176.34,176.83,10978.0,171.0553,171.6178,171.0456,171.5208,10978.0
2022-12-13 10:45:00,176.84,177.17,176.19,176.19,5686.0,171.5305,171.8506,170.9001,170.9001,5686.0
2022-12-13 10:50:00,176.34,176.5,176.0,176.23,8976.0,171.0456,171.2008,170.7158,170.9389,8976.0
2022-12-13 10:55:00,176.32,176.37,175.87,176.1,11394.0,171.0262,171.0747,170.5897,170.8128,11394.0
2022-12-13 11:00:00,176.09,176.55,176.01,176.21,10249.0,170.8031,171.2493,170.7255,170.9195,10249.0
2022-12-13 11:05:00,176.45,176.5,176.14,176.45,5937.0,171.1523,171.2008,170.8516,171.1523,5937.0
2022-12-13 11:10:00,176.35,176.58,176.32,176.56,12926.0,171.0553,171.2784,171.0262,171.259,12926.0
2022-12-13 11:15:00,176.57,176.68,176.46,176.62,4594.0,171.2687,171.3754,171.162,171.3172,4594.0
2022-12-13 11:20:00,176.62,176.7,176.38,176.45,12538.0,171.3172,171.3948,171.0844,171.1523,12538.0
2022-12-13 11:25:00,176.39,176.64,176.39,176.64,5018.0,171.0941,171.3366,171.0941,171.3366,5018.0
2022-12-13 11:30:00,176.63,177.13,176.63,177.13,4221.0,171.3269,171.8118,171.3269,171.8118,4221.0
2022-12-13 11:35:00,177.09,177.19,176.67,176.86,4933.0,171.773,171.87,171.3657,171.5499,4933.0
2022-12-13 11:40:00,176.88,177.0,176.87,176.92,1327.0,171.5693,171.6857,171.5596,171.6081,1327.0
2022-12-13 11:45:00,176.8,177.06,176.24,176.24,3714.0,171.4917,171.7439,170.9486,170.9486,3714.0
2022-12-13 11:50:00,176.26,176.34,175.67,175.89,6135.0,170.968,171.0456,170.3957,170.6091,6135.0
2022-12-13 11:55:00,175.9,175.94,175.48,175.93,9888.0,170.6188,170.6576,170.2114,170.6479,9888.0
2022-12-13 12:00:00,175.98,176.23,175.9,175.91,7241.0,170.6964,170.9389,170.6188,170.6285,7241.0
2022-12-13 12:05:00,176.0,176.29,176.0,176.22,6605.0,170.7158,170.9971,170.7158,170.9292,6605.0
2022-12-13 12:10:00,176.09,176.1,175.6,175.6,1122.0,170.8031,170.8128,170.3278,170.3278,1122.0
2022-12-13 12:15:00,175.82,175.82,175.07,175.07,3481.0,170.5412,170.5412,169.8137,169.8137,3481.0
2022-12-13 12:20:00,175.11,175.38,175.01,175.11,9534.0,169.8525,170.1144,169.7555,169.8525,9534.0
2022-12-13 12:25:00,175.18,175.37,175.05,175.13,11695.0,169.9204,170.1047,169.7943,169.8719,11695.0
2022-12-13 12:30:00,175.16,175.28,174.98,175.22,5676.0,169.901,170.0174,169.7264,169.9592,5676.0
2022-12-13 12:35:00,175.06,175.23,175.01,175.14,4317.0,169.804,169.9689,169.7555,169.8816,4317.0
2022-12-13 12:40:00,175.1,175.25,174.82,174.92,5151.0,169.8428,169.9883,169.5712,169.6682,5151.0
2022-12-13 12:45:00,175.02,175.13,174.38,174.38,5587.0,169.7652,169.8719,169.1444,169.1444,5587.0
2022-12-13 12:50:00,174.41,174.71,174.29,174.53,6935.0,169.1735,169.4645,169.0571,169.2899,6935.0
2022-12-13 12:55:00,174.44,175.03,174.39,175.03,4125.0,169.2026,169.7749,169.1541,169.7749,4125.0
2022-12-13 13:00:00,174.92,175.26,174.76,175.06,7750.0,169.6682,169.998,169.513,169.804,7750.0
2022-12-13 13:05:00,175.08,175.19,174.96,174.97,3618.0,169.8234,169.9301,169.707,169.7167,3618.0
2022-12-13 13:10:00,175.01,175.41,175.0,175.41,6594.0,169.7555,170.1435,169.7458,170.1435,6594.0
2022-12-13 13:15:00,175.41,175.98,175.4,175.96,6526.0,170.1435,170.6964,170.1338,170.677,6526.0
2022-12-13 13:20:00,175.97,176.41,175.85,176.4,11072.0,170.6867,171.1135,170.5703,171.1038,11072.0
2022-12-13 13:25:00,176.4,176.45,176.15,176.38,7565.0,171.1038,171.1523,170.8613,171.0844,7565.0
2022-12-13 13:30:00,176.39,176.45,176.15,176.19,6925.0,171.0941,171.1523,170.8613,170.9001,6925.0
2022-12-13 13:35:00,176.17,176.3,176.0,176.18,14672.0,170.8807,171.0068,170.7158,170.8904,14672.0
2022-12-13 13:40:00,176.13,176.15,175.85,175.99,14070.0,170.8419,170.8613,170.5703,170.7061,14070.0
2022-12-13 13:45:00,175.99,176.06,175.72,175.72,9335.0,170.7061,170.774,170.4442,170.4442,9335.0
2022-12-13 13:50:00,175.7,175.84,175.53,175.58,8387.0,170.4248,170.5606,170.2599,170.3084,8387.0
2022-12-13 13:55:00,175.61,175.81,175.61,175.79,5064.0,170.3375,170.5315,170.3375,170.5121,5064.0
2022-12-13 14:00:00,175.79,176.04,175.72,176.0,4705.0,170.5121,170.7546,170.4442,170.7158,4705.0
2022-12-13 14:05:00,175.94,176.11,175.67,175.69,11187.0,170.6576,170.8225,170.3957,170.4151,11187.0
2022-12-13 14:10:00,175.57,175.74,175.48,175.56,14447.0,170.2987,170.4636,170.2114,170.289,14447.0
2022-12-13 14:15:00,175.56,175.62,175.44,175.44,5281.0,170.289,170.3472,170.1726,170.1726,5281.0
2022-12-13 14:20:00,175.48,175.53,175.27,175.28,8863.0,170.2114,170.2599,170.0077,170.0174,8863.0
2022-12-13 14:25:00,175.28,175.45,175.25,175.35,9750.0,170.0174,170.1823,169.9883,170.0853,9750.0
2022-12-13 14:30:00,175.37,175.39,175.25,175.27,12781.0,170.1047,170.1241,169.9883,170.0077,12781.0
2022-12-13 14:35:00,175.24,175.69,175.24,175.69,15549.0,169.9786,170.4151,169.9786,170.4151,15549.0
2022-12-13 14:40:00,175.77,176.3,175.69,176.22,10603.0,170.4927,171.0068,170.4151,170.9292,10603.0
2022-12-13 14:45:00,176.23,176.29,176.06,176.09,2605.0,170.9389,170.9971,170.774,170.8031,2605.0
2022-12-13 14:50:00,176.09,176.17,175.47,175.47,12932.0,170.8031,170.8807,170.2017,170.2017,12932.0
2022-12-13 14:55:00,175.53,175.56,175.26,175.46,6638.0,170.2599,170.289,169.998,170.192,6638.0
2022-12-13 15:00:00,175.46,175.47,174.98,174.98,7634.0,170.192,170.2017,169.7264,169.7264,7634.0
2022-12-13 15:05:00,175.07,175.18,174.9,175.07,7533.0,169.8137,169.9204,169.6488,169.8137,7533.0
2022-12-13 15:10:00,174.98,174.98,174.73,174.74,16556.0,169.7264,169.7264,169.4839,169.4936,16556.0
2022-12-13 15:15:00,174.67,175.58,174.67,175.47,9034.0,169.4257,170.3084,169.4257,170.2017,9034.0
2022-12-13 15:20:00,175.47,175.81,175.38,175.81,3622.0,170.2017,170.5315,170.1144,170.5315,3622.0
2022-12-13 15:25:00,175.88,176.06,175.73,175.97,6569.0,170.5994,170.774,170.4539,170.6867,6569.0
2022-12-13 15:30:00,176.06,176.53,176.0,176.47,6105.0,170.774,171.2299,170.7158,171.1717,6105.0
2022-12-13 15:35:00,176.45,176.47,175.89,176.02,8093.0,171.1523,171.1717,170.6091,170.7352,8093.0
2022-12-13 15:40:00,176.07,176.49,175.98,176.49,9888.0,170.7837,171.1911,170.6964,171.1911,9888.0
2022-12-13 15:45:00,176.46,176.7,176.45,176.5,15179.0,171.162,171.3948,171.1523,171.2008,15179.0
2022-12-13 15:50:00,176.55,177.08,176.55,176.91,49171.0,171.2493,171.7633,171.2493,171.5984,49171.0
2022-12-13 15:55:00,176.86,176.91,176.07,176.27,130299.0,171.5499,171.5984,170.7837,170.9777,130299.0
2022-12-14 09:30:00,176.0,176.91,176.0,176.63,14311.0,170.7158,171.5984,170.7158,171.3269,14311.0
2022-12-14 09:35:00,176.63,176.74,176.05,176.05,3921.0,171.3269,171.4336,170.7643,170.7643,3921.0
2022-12-14 09:40:00,175.87,176.13,175.37,175.72,5383.0,170.5897,170.8419,170.1047,170.4442,5383.0
2022-12-14 09:45:00,175.41,176.36,175.41,176.11,6241.0,170.1435,171.065,170.1435,170.8225,6241.0
2022-12-14 09:50:00,176.17,176.5,176.11,176.28,9476.0,170.8807,171.2008,170.8225,170.9874,9476.0
2022-12-14 09:55:00,176.17,176.36,176.08,176.17,3465.0,170.8807,171.065,170.7934,170.8807,3465.0
2022-12-14 10:00:00,176.17,176.43,175.76,176.02,11923.0,170.8807,171.1329,170.483,170.7352,11923.0
2022-12-14 10:05:00,176.02,176.05,175.61,175.85,5142.0,170.7352,170.7643,170.3375,170.5703,5142.0
2022-12-14 10:10:00,175.95,176.08,175.84,175.86,3086.0,170.6673,170.7934,170.5606,170.58,3086.0
2022-12-14 10:15:00,175.79,175.86,175.67,175.74,3700.0,170.5121,170.58,170.3957,170.4636,3700.0
2022-12-14 10:20:00,175.67,175.74,175.57,175.74,1505.0,170.3957,170.4636,170.2987,170.4636,1505.0
2022-12-14 10:25:00,175.7,175.91,175.64,175.78,4304.0,170.4248,170.6285,170.3666,170.5024,4304.0
2022-12-14 10:30:00,175.82,176.22,175.71,176.13,3992.0,170.5412,170.9292,170.4345,170.8419,3992.0
2022-12-14 10:35:00,176.14,176.28,176.07,176.15,2096.0,170.8516,170.9874,170.7837,170.8613,2096.0
2022-12-14 10:40:00,176.16,176.55,176.13,176.47,1951.0,170.871,171.2493,170.8419,171.1717,1951.0
2022-12-14 10:45:00,176.47,176.62,176.21,176.56,30745.0,171.1717,171.3172,170.9195,171.259,30745.0
2022-12-14 10:50:00,176.81,176.89,176.54,176.66,2219.0,171.5014,171.579,171.2396,171.356,2219.0
2022-12-14 10:55:00,176.51,176.65,176.37,176.63,9530.0,171.2105,171.3463,171.0747,171.3269,9530.0
2022-12-14 11:00:00,176.63,176.89,176.55,176.81,11732.0,171.3269,171.579,171.2493,171.5014,11732.0
2022-12-14 11:05:00,176.75,176.83,176.63,176.83,1910.0,171.4433,171.5208,171.3269,171.5208,1910.0
2022-12-14 11:10:00,176.75,177.14,176.72,176.94,9573.0,171.4433,171.8215,171.4142,171.6275,9573.0
2022-12-14 11:15:00,176.94,176.94,176.65,176.79,8807.0,171.6275,171.6275,171.3463,171.482,8807.0
2022-12-14 11:20:00,176.72,176.83,176.63,176.68,13805.0,171.4142,171.5208,171.3269,171.3754,13805.0
2022-12-14 11:25:00,176.73,176.88,176.66,176.88,6944.0,171.4239,171.5693,171.356,171.5693,6944.0
2022-12-14 11:30:00,176.87,176.96,176.87,176.91,822.0,171.5596,171.6469,171.5596,171.5984,822.0
2022-12-14 11:35:00,176.83,176.86,176.73,176.8,2748.0,171.5208,171.5499,171.4239,171.4917,2748.0
2022-12-14 11:40:00,176.8,177.1,176.73,177.0,8666.0,171.4917,171.7827,171.4239,171.6857,8666.0
2022-12-14 11:45:00,177.0,177.01,176.91,176.92,1310.0,171.6857,171.6954,171.5984,171.6081,1310.0
2022-12-14 11:50:00,176.92,177.03,176.76,176.88,4946.0,171.6081,171.7148,171.4529,171.5693,4946.0
2022-12-14 11:55:00,176.98,176.99,176.91,176.93,1000.0,171.6663,171.676,171.5984,171.6178,1000.0
2022-12-14 12:00:00,176.94,177.1,176.89,177.1,4310.0,171.6275,171.7827,171.579,171.7827,4310.0
2022-12-14 12:05:00,177.1,177.21,177.01,177.08,5348.0,171.7827,171.8894,171.6954,171.7633,5348.0
2022-12-14 12:10:00,177.14,177.14,176.95,177.02,2241.0,171.8215,171.8215,171.6372,171.7051,2241.0
2022-12-14 12:15:00,177.01,177.22,176.99,177.22,4452.0,171.6954,171.8991,171.676,171.8991,4452.0
2022-12-14 12:20:00,177.17,177.22,177.15,177.15,900.0,171.8506,171.8991,171.8312,171.8312,900.0
2022-12-14 12:25:00,177.22,177.35,177.14,177.34,3793.0,171.8991,172.0252,171.8215,172.0155,3793.0
2022-12-14 12:30:00,177.34,177.37,177.19,177.28,9500.0,172.0155,172.0446,171.87,171.9573,9500.0
2022-12-14 12:35:00,177.26,177.49,177.1,177.49,2092.0,171.9379,172.161,171.7827,172.161,2092.0
2022-12-14 12:40:00,177.5,177.56,177.46,177.54,2834.0,172.1707,172.2289,172.1319,172.2095,2834.0
2022-12-14 12:45:00,177.6,177.6,177.49,177.49,1150.0,172.2677,172.2677,172.161,172.161,1150.0
2022-12-14 12:50:00,177.56,177.58,177.48,177.58,1474.0,172.2289,172.2483,172.1513,172.2483,1474.0
2022-12-14 12:55:00,177.52,177.57,177.45,177.51,1677.0,172.1901,172.2386,172.1222,172.1804,1677.0
2022-12-14 13:00:00,177.51,177.62,177.51,177.59,1868.0,172.1804,172.2871,172.1804,172.258,1868.0
2022-12-14 13:05:00,177.65,177.73,177.63,177.7,1922.0,172.3162,172.3938,172.2968,172.3647,1922.0
2022-12-14 13:10:00,177.75,177.83,177.73,177.73,1999.0,172.4132,172.4908,172.3938,172.3938,1999.0
2022-12-14 13:15:00,177.67,177.7,177.48,177.48,3264.0,172.3356,172.3647,172.1513,172.1513,3264.0
2022-12-14 13:20:00,177.55,177.67,177.46,177.65,4316.0,172.2192,172.3356,172.1319,172.3162,4316.0
2022-12-14 13:25:00,177.65,177.72,177.62,177.69,3960.0,172.3162,172.3841,172.2871,172.355,3960.0
2022-12-14 13:30:00,177.76,177.99,177.69,177.87,3010.0,172.4229,172.646,172.355,172.5296,3010.0
2022-12-14 13:35:00,177.95,178.42,177.94,178.42,6235.0,172.6072,173.0631,172.5975,173.0631,6235.0
2022-12-14 13:40:00,178.32,178.48,178.23,178.23,4505.0,172.9661,173.1213,172.8788,172.8788,4505.0
2022-12-14 13:45:00,178.18,178.29,178.11,178.18,2398.0,172.8303,172.937,172.7624,172.8303,2398.0
2022-12-14 13:50:00,178.16,178.38,178.05,178.38,7210.0,172.8109,173.0243,172.7042,173.0243,7210.0
2022-12-14 13:55:00,178.47,178.69,178.39,178.41,4345.0,173.1116,173.325,173.034,173.0534,4345.0
2022-12-14 14:00:00,178.34,178.43,176.45,176.9,10856.0,172.9855,173.0728,171.1523,171.5887,10856.0
2022-12-14 14:05:00,176.71,176.74,175.23,175.41,3137.0,171.4045,171.4336,169.9689,170.1435,3137.0
2022-12-14 14:10:00,175.66,176.09,175.31,175.67,5011.0,170.386,170.8031,170.0465,170.3957,5011.0
2022-12-14 14:15:00,175.67,176.16,175.67,176.15,2741.0,170.3957,170.871,170.3957,170.8613,2741.0
2022-12-14 14:20:00,176.03,176.06,175.78,176.03,3144.0,170.7449,170.774,170.5024,170.7449,3144.0
2022-12-14 14:25:00,175.96,176.13,175.68,175.97,5313.0,170.677,170.8419,170.4054,170.6867,5313.0
2022-12-14 14:30:00,175.98,176.18,174.85,174.85,8426.0,170.6964,170.8904,169.6003,169.6003,8426.0
2022-12-14 14:35:00,174.78,175.42,174.78,175.42,2366.0,169.5324,170.1532,169.5324,170.1532,2366.0
2022-12-14 14:40:00,175.34,176.36,174.9,176.16,10213.0,170.0756,171.065,169.6488,170.871,10213.0
2022-12-14 14:45:00,176.04,176.23,175.17,176.07,5729.0,170.7546,170.9389,169.9107,170.7837,5729.0
2022-12-14 14:50:00,175.71,175.87,175.27,175.6,4482.0,170.4345,170.5897,170.0077,170.3278,4482.0
2022-12-14 14:55:00,175.71,175.88,175.48,175.87,6106.0,170.4345,170.5994,170.2114,170.5897,6106.0
2022-12-14 15:00:00,175.98,176.72,175.5,176.7,5963.0,170.6964,171.4142,170.2308,171.3948,5963.0
2022-12-14 15:05:00,176.6,176.6,175.97,176.47,3994.0,171.2978,171.2978,170.6867,171.1717,3994.0
2022-12-14 15:10:00,176.36,177.54,176.36,177.22,6689.0,171.065,172.2095,171.065,171.8991,6689.0
2022-12-14 15:15:00,177.35,177.35,176.32,176.71,3867.0,172.0252,172.0252,171.0262,171.4045,3867.0
2022-12-14 15:20:00,176.71,176.71,176.39,176.42,6674.0,171.4045,171.4045,171.0941,171.1232,6674.0
2022-12-14 15:25:00,176.36,176.36,175.41,175.41,6662.0,171.065,171.065,170.1435,170.1435,6662.0
2022-12-14 15:30:00,175.31,175.5,174.99,175.32,8892.0,170.0465,170.2308,169.7361,170.0562,8892.0
2022-12-14 15:35:00,175.36,175.57,175.03,175.55,6360.0,170.095,170.2987,169.7749,170.2793,6360.0
2022-12-14 15:40:00,175.57,175.95,175.31,175.8,8457.0,170.2987,170.6673,170.0465,170.5218,8457.0
2022-12-14 15:45:00,175.87,176.07,175.56,175.99,10564.0,170.5897,170.7837,170.289,170.7061,10564.0
2022-12-14 15:50:00,175.94,176.73,175.94,176.55,22769.0,170.6576,171.4239,170.6576,171.2493,22769.0
2022-12-14 15:55:00,176.53,176.71,176.27,176.44,70594.0,171.2299,171.4045,170.9777,171.1426,70594.0
2022-12-15 09:30:00,173.91,173.92,171.77,172.17,19459.0,168.6885,168.6982,166.6128,167.0008,19459.0
2022-12-15 09:35:00,171.8,172.22,171.8,172.03,5616.0,166.6419,167.0493,166.6419,166.865,5616.0
2022-12-15 09:40:00,172.05,172.43,171.48,172.39,9535.0,166.8844,167.253,166.3315,167.2142,9535.0
2022-12-15 09:45:00,172.43,172.45,171.84,172.11,5874.0,167.253,167.2724,166.6807,166.9426,5874.0
2022-12-15 09:50:00,171.99,172.58,171.76,172.24,5845.0,166.8262,167.3985,166.6031,167.0687,5845.0
2022-12-15 09:55:00,172.1,172.13,171.08,171.52,10797.0,166.9329,166.962,165.9435,166.3703,10797.0
2022-12-15 10:00:00,171.4,171.83,171.24,171.25,6828.0,166.2539,166.671,166.0987,166.1084,6828.0
2022-12-15 10:05:00,171.35,172.01,171.34,171.93,7037.0,166.2054,166.8456,166.1957,166.768,7037.0
2022-12-15 10:10:00,171.91,172.45,171.82,172.27,3623.0,166.7486,167.2724,166.6613,167.0978,3623.0
2022-12-15 10:15:00,172.33,172.56,172.21,172.32,3946.0,167.156,167.3791,167.0396,167.1463,3946.0
2022-12-15 10:20:00,172.31,172.39,171.93,172.07,6053.0,167.1366,167.2142,166.768,166.9038,6053.0
2022-12-15 10:25:00,172.18,172.37,171.89,171.89,15315.0,167.0105,167.1948,166.7292,166.7292,15315.0
2022-12-15 10:30:00,171.82,171.87,171.17,171.72,9695.0,166.6613,166.7098,166.0308,166.5643,9695.0
2022-12-15 10:35:00,171.76,172.21,171.76,172.12,5363.0,166.6031,167.0396,166.6031,166.9523,5363.0
2022-12-15 10:40:00,172.11,172.11,171.79,171.98,5313.0,166.9426,166.9426,166.6322,166.8165,5313.0
2022-12-15 10:45:00,171.9,171.97,171.23,171.25,8174.0,166.7389,166.8068,166.089,166.1084,8174.0
2022-12-15 10:50:00,171.13,171.21,170.85,170.9,21105.0,165.992,166.0696,165.7204,165.7689,21105.0
2022-12-15 10:55:00,170.97,171.14,170.58,170.7,42408.0,165.8368,166.0017,165.4585,165.5749,42408.0
2022-12-15 11:00:00,170.81,171.29,170.54,171.05,19285.0,165.6816,166.1472,165.4197,165.9144,19285.0
2022-12-15 11:05:00,170.95,170.96,170.61,170.7,4351.0,165.8174,165.8271,165.4876,165.5749,4351.0
2022-12-15 11:10:00,170.6,170.63,170.19,170.36,7154.0,165.4779,165.507,165.0802,165.2451,7154.0
2022-12-15 11:15:00,170.36,170.8,170.25,170.79,4906.0,165.2451,165.6719,165.1384,165.6622,4906.0
2022-12-15 11:20:00,170.86,170.88,170.5,170.5,6555.0,165.7301,165.7495,165.3809,165.3809,6555.0
2022-12-15 11:25:00,170.52,170.69,170.45,170.59,7956.0,165.4003,165.5652,165.3324,165.4682,7956.0
2022-12-15 11:30:00,170.68,170.68,170.32,170.51,3317.0,165.5555,165.5555,165.2063,165.3906,3317.0
2022-12-15 11:35:00,170.59,170.71,170.31,170.31,3353.0,165.4682,165.5846,165.1966,165.1966,3353.0
2022-12-15 11:40:00,170.32,170.36,169.76,169.95,9119.0,165.2063,165.2451,164.6631,164.8474,9119.0
2022-12-15 11:45:00,169.97,170.07,169.68,169.68,7565.0,164.8668,164.9638,164.5855,164.5855,7565.0
2022-12-15 11:50:00,169.54,170.06,169.51,170.06,7130.0,164.4497,164.9541,164.4206,164.9541,7130.0
2022-12-15 11:55:00,170.04,170.29,169.97,170.19,8982.0,164.9347,165.1772,164.8668,165.0802,8982.0
2022-12-15 12:00:00,170.19,170.57,170.19,170.47,5771.0,165.0802,165.4488,165.0802,165.3518,5771.0
2022-12-15 12:05:00,170.48,171.12,170.47,171.05,6594.0,165.3615,165.9823,165.3518,165.9144,6594.0
2022-12-15 12:10:00,171.06,171.06,170.71,170.71,4463.0,165.9241,165.9241,165.5846,165.5846,4463.0
2022-12-15 12:15:00,170.66,170.95,170.65,170.9,5363.0,165.5361,165.8174,165.5264,165.7689,5363.0
2022-12-15 12:20:00,170.89,170.89,170.48,170.61,4302.0,165.7592,165.7592,165.3615,165.4876,4302.0
2022-12-15 12:25:00,170.6,170.96,170.6,170.96,2100.0,165.4779,165.8271,165.4779,165.8271,2100.0
2022-12-15 12:30:00,170.99,171.35,170.98,171.34,3501.0,165.8562,166.2054,165.8465,166.1957,3501.0
2022-12-15 12:35:00,171.34,171.35,171.02,171.14,2329.0,166.1957,166.2054,165.8853,166.0017,2329.0
2022-12-15 12:40:00,171.14,171.14,170.9,170.96,2107.0,166.0017,166.0017,165.7689,165.8271,2107.0
2022-12-15 12:45:00,170.92,170.93,170.72,170.93,4401.0,165.7883,165.798,165.5943,165.798,4401.0
2022-12-15 12:50:00,170.96,171.05,170.85,170.97,2900.0,165.8271,165.9144,165.7204,165.8368,2900.0
2022-12-15 12:55:00,170.87,170.93,170.79,170.91,3780.0,165.7398,165.798,165.6622,165.7786,3780.0
2022-12-15 13:00:00,170.85,170.85,170.53,170.53,5275.0,165.7204,165.7204,165.41,165.41,5275.0
2022-12-15 13:05:00,170.48,170.51,170.48,170.48,406.0,165.3615,165.3906,165.3615,165.3615,406.0
2022-12-15 13:10:00,170.34,170.43,170.08,170.08,2718.0,165.2257,165.313,164.9735,164.9735,2718.0
2022-12-15 13:15:00,170.08,170.08,169.95,170.02,4015.0,164.9735,164.9735,164.8474,164.9153,4015.0
2022-12-15 13:20:00,169.94,170.05,169.93,169.97,1862.0,164.8377,164.9444,164.828,164.8668,1862.0
2022-12-15 13:25:00,169.92,170.38,169.92,170.38,3128.0,164.8183,165.2645,164.8183,165.2645,3128.0
2022-12-15 13:30:00,170.29,170.46,170.25,170.41,2794.0,165.1772,165.3421,165.1384,165.2936,2794.0
2022-12-15 13:35:00,170.42,170.53,170.27,170.44,3235.0,165.3033,165.41,165.1578,165.3227,3235.0
2022-12-15 13:40:00,170.4,170.49,170.17,170.17,5256.0,165.2839,165.3712,165.0608,165.0608,5256.0
2022-12-15 13:45:00,170.24,170.27,170.01,170.09,4075.0,165.1287,165.1578,164.9056,164.9832,4075.0
2022-12-15 13:50:00,170.1,170.12,169.95,169.99,4533.0,164.9929,165.0123,164.8474,164.8862,4533.0
2022-12-15 13:55:00,170.05,170.38,170.05,170.33,4176.0,164.9444,165.2645,164.9444,165.216,4176.0
2022-12-15 14:00:00,170.31,170.42,170.23,170.23,6069.0,165.1966,165.3033,165.119,165.119,6069.0
2022-12-15 14:05:00,170.23,170.23,169.86,169.86,5883.0,165.119,165.119,164.7601,164.7601,5883.0
2022-12-15 14:10:00,169.92,170.01,169.81,169.86,3733.0,164.8183,164.9056,164.7116,164.7601,3733.0
2022-12-15 14:15:00,169.86,170.02,169.66,170.01,8461.0,164.7601,164.9153,164.5661,164.9056,8461.0
2022-12-15 14:20:00,169.96,170.1,169.92,170.04,2710.0,164.8571,164.9929,164.8183,164.9347,2710.0
2022-12-15 14:25:00,170.06,170.33,169.99,170.33,4008.0,164.9541,165.216,164.8862,165.216,4008.0
2022-12-15 14:30:00,170.35,170.48,170.28,170.47,5717.0,165.2354,165.3615,165.1675,165.3518,5717.0
2022-12-15 14:35:00,170.45,170.94,170.36,170.84,6123.0,165.3324,165.8077,165.2451,165.7107,6123.0
2022-12-15 14:40:00,170.94,171.08,170.94,171.08,1147.0,165.8077,165.9435,165.8077,165.9435,1147.0
2022-12-15 14:45:00,171.15,171.24,170.97,171.06,4749.0,166.0114,166.0987,165.8368,165.9241,4749.0
2022-12-15 14:50:00,171.16,171.24,171.0,171.22,3500.0,166.0211,166.0987,165.8659,166.0793,3500.0
2022-12-15 14:55:00,171.21,171.49,171.16,171.49,5286.0,166.0696,166.3412,166.0211,166.3412,5286.0
2022-12-15 15:00:00,171.54,171.78,171.54,171.78,4333.0,166.3897,166.6225,166.3897,166.6225,4333.0
2022-12-15 15:05:00,171.79,172.0,171.76,171.97,6771.0,166.6322,166.8359,166.6031,166.8068,6771.0
2022-12-15 15:10:00,171.97,171.97,171.34,171.37,5748.0,166.8068,166.8068,166.1957,166.2248,5748.0
2022-12-15 15:15:00,171.35,171.35,171.07,171.08,5849.0,166.2054,166.2054,165.9338,165.9435,5849.0
2022-12-15 15:20:00,171.01,171.22,170.99,171.15,11873.0,165.8756,166.0793,165.8562,166.0114,11873.0
2022-12-15 15:25:00,171.2,171.65,171.12,171.65,4350.0,166.0599,166.4964,165.9823,166.4964,4350.0
2022-12-15 15:30:00,171.65,171.86,171.55,171.8,7314.0,166.4964,166.7001,166.3994,166.6419,7314.0
2022-12-15 15:35:00,171.83,171.85,171.37,171.47,10150.0,166.671,166.6904,166.2248,166.3218,10150.0
2022-12-15 15:40:00,171.5,171.5,170.81,170.81,9382.0,166.3509,166.3509,165.6816,165.6816,9382.0
2022-12-15 15:45:00,170.78,170.87,170.67,170.7,23104.0,165.6525,165.7398,165.5458,165.5749,23104.0
2022-12-15 15:50:00,170.71,171.24,170.66,171.15,27183.0,165.5846,166.0987,165.5361,166.0114,27183.0
2022-12-15 15:55:00,171.11,171.24,170.78,170.91,129374.0,165.9726,166.0987,165.6525,165.7786,129374.0
2022-12-16 09:30:00,170.08,170.09,169.26,169.9,181409.0,164.9735,164.9832,164.1781,164.7989,181409.0
2022-12-16 09:35:00,169.9,169.95,169.42,169.42,1038.0,164.7989,164.8474,164.3333,164.3333,1038.0
2022-12-16 09:40:00,169.23,169.55,168.64,169.2,7856.0,164.149,164.4594,163.5767,164.1199,7856.0
2022-12-16 09:45:00,169.78,170.07,169.32,169.9,9093.0,164.6825,164.9638,164.2363,164.7989,9093.0
2022-12-16 09:50:00,169.65,170.08,169.63,169.96,11043.0,164.5564,164.9735,164.537,164.8571,11043.0
2022-12-16 09:55:00,170.0,170.75,169.95,170.75,9602.0,164.8959,165.6234,164.8474,165.6234,9602.0
2022-12-16 10:00:00,170.66,170.66,170.12,170.22,2304.0,165.5361,165.5361,165.0123,165.1093,2304.0
2022-12-16 10:05:00,170.13,170.16,169.89,170.06,14773.0,165.022,165.0511,164.7892,164.9541,14773.0
2022-12-16 10:10:00,170.02,170.26,169.89,170.13,6817.0,164.9153,165.1481,164.7892,165.022,6817.0
2022-12-16 10:15:00,170.0,170.49,169.85,170.41,5811.0,164.8959,165.3712,164.7504,165.2936,5811.0
2022-12-16 10:20:00,170.46,170.65,170.31,170.46,6915.0,165.3421,165.5264,165.1966,165.3421,6915.0
2022-12-16 10:25:00,170.45,170.49,169.55,169.55,5329.0,165.3324,165.3712,164.4594,164.4594,5329.0
2022-12-16 10:30:00,169.62,169.91,169.17,169.17,3978.0,164.5273,164.8086,164.0908,164.0908,3978.0
2022-12-16 10:35:00,169.18,170.11,169.18,170.06,6636.0,164.1005,165.0026,164.1005,164.9541,6636.0
2022-12-16 10:40:00,170.11,170.17,169.77,170.17,3244.0,165.0026,165.0608,164.6728,165.0608,3244.0
2022-12-16 10:45:00,170.02,170.49,170.01,170.3,5692.0,164.9153,165.3712,164.9056,165.1869,5692.0
2022-12-16 10:50:00,170.17,170.44,170.17,170.25,4001.0,165.0608,165.3227,165.0608,165.1384,4001.0
2022-12-16 10:55:00,170.34,170.63,170.3,170.54,5697.0,165.2257,165.507,165.1869,165.4197,5697.0
2022-12-16 11:00:00,170.53,170.59,170.13,170.14,3124.0,165.41,165.4682,165.022,165.0317,3124.0
2022-12-16 11:05:00,170.17,170.37,170.11,170.34,4454.0,165.0608,165.2548,165.0026,165.2257,4454.0
2022-12-16 11:10:00,170.36,170.98,170.09,170.98,6078.0,165.2451,165.8465,164.9832,165.8465,6078.0
2022-12-16 11:15:00,170.94,170.99,170.5,170.6,2931.0,165.8077,165.8562,165.3809,165.4779,2931.0
2022-12-16 11:20:00,170.56,170.62,169.92,169.92,3237.0,165.4391,165.4973,164.8183,164.8183,3237.0
2022-12-16 11:25:00,170.13,170.16,169.76,169.89,3413.0,165.022,165.0511,164.6631,164.7892,3413.0
2022-12-16 11:30:00,169.94,170.25,169.87,169.87,2098.0,164.8377,165.1384,164.7698,164.7698,2098.0
2022-12-16 11:35:00,169.83,169.85,169.73,169.78,1062.0,164.731,164.7504,164.634,164.6825,1062.0
2022-12-16 11:40:00,169.81,169.89,169.51,169.59,3236.0,164.7116,164.7892,164.4206,164.4982,3236.0
2022-12-16 11:45:00,169.59,169.59,169.0,169.0,3348.0,164.4982,164.4982,163.9259,163.9259,3348.0
2022-12-16 11:50:00,169.03,169.31,169.03,169.2,2950.0,163.955,164.2266,163.955,164.1199,2950.0
2022-12-16 11:55:00,169.27,169.3,168.86,168.87,1613.0,164.1878,164.2169,163.7901,163.7998,1613.0
2022-12-16 12:00:00,168.95,169.06,168.85,169.03,4756.0,163.8774,163.9841,163.7804,163.955,4756.0
2022-12-16 12:05:00,169.01,169.11,168.9,168.97,2100.0,163.9356,164.0326,163.8289,163.8968,2100.0
2022-12-16 12:10:00,168.96,169.19,168.96,168.98,5641.0,163.8871,164.1102,163.8871,163.9065,5641.0
2022-12-16 12:15:00,168.98,169.07,168.85,169.07,7532.0,163.9065,163.9938,163.7804,163.9938,7532.0
2022-12-16 12:20:00,169.01,169.02,168.77,168.91,1086.0,163.9356,163.9453,163.7028,163.8386,1086.0
2022-12-16 12:25:00,168.87,168.88,168.77,168.77,1000.0,163.7998,163.8095,163.7028,163.7028,1000.0
2022-12-16 12:30:00,168.89,169.07,168.88,169.05,3341.0,163.8192,163.9938,163.8095,163.9744,3341.0
2022-12-16 12:35:00,169.12,169.23,169.12,169.2,1200.0,164.0423,164.149,164.0423,164.1199,1200.0
2022-12-16 12:40:00,169.16,169.26,169.1,169.1,2125.0,164.0811,164.1781,164.0229,164.0229,2125.0
2022-12-16 12:45:00,169.09,169.13,169.02,169.12,1660.0,164.0132,164.052,163.9453,164.0423,1660.0
2022-12-16 12:50:00,169.25,169.27,169.02,169.02,1606.0,164.1684,164.1878,163.9453,163.9453,1606.0
2022-12-16 12:55:00,169.04,169.07,168.96,169.03,2482.0,163.9647,163.9938,163.8871,163.955,2482.0
2022-12-16 13:00:00,169.03,169.07,168.94,169.07,2601.0,163.955,163.9938,163.8677,163.9938,2601.0
2022-12-16 13:05:00,168.97,169.13,168.94,169.06,1200.0,163.8968,164.052,163.8677,163.9841,1200.0
2022-12-16 13:10:00,169.16,169.28,169.02,169.02,2237.0,164.0811,164.1975,163.9453,163.9453,2237.0
2022-12-16 13:15:00,169.1,169.32,169.1,169.25,1877.0,164.0229,164.2363,164.0229,164.1684,1877.0
2022-12-16 13:20:00,169.18,169.18,169.1,169.1,400.0,164.1005,164.1005,164.0229,164.0229,400.0
2022-12-16 13:25:00,169.13,169.17,169.04,169.11,2749.0,164.052,164.0908,163.9647,164.0326,2749.0
2022-12-16 13:30:00,169.11,169.36,169.05,169.24,4737.0,164.0326,164.2751,163.9744,164.1587,4737.0
2022-12-16 13:35:00,169.18,169.43,169.17,169.4,1804.0,164.1005,164.343,164.0908,164.3139,1804.0
2022-12-16 13:40:00,169.29,169.47,169.26,169.47,1532.0,164.2072,164.3818,164.1781,164.3818,1532.0
2022-12-16 13:45:00,169.49,169.67,169.43,169.66,1703.0,164.4012,164.5758,164.343,164.5661,1703.0
2022-12-16 13:50:00,169.72,169.72,169.61,169.64,927.0,164.6243,164.6243,164.5176,164.5467,927.0
2022-12-16 13:55:00,169.67,169.79,169.65,169.72,8750.0,164.5758,164.6922,164.5564,164.6243,8750.0
2022-12-16 14:00:00,169.69,169.69,169.54,169.55,2130.0,164.5952,164.5952,164.4497,164.4594,2130.0
2022-12-16 14:05:00,169.54,169.71,169.53,169.57,4259.0,164.4497,164.6146,164.44,164.4788,4259.0
2022-12-16 14:10:00,169.53,169.77,169.48,169.72,4016.0,164.44,164.6728,164.3915,164.6243,4016.0
2022-12-16 14:15:00,169.67,169.83,169.6,169.63,4506.0,164.5758,164.731,164.5079,164.537,4506.0
2022-12-16 14:20:00,169.58,169.58,169.17,169.25,2684.0,164.4885,164.4885,164.0908,164.1684,2684.0
2022-12-16 14:25:00,169.19,169.21,169.11,169.16,3285.0,164.1102,164.1296,164.0326,164.0811,3285.0
2022-12-16 14:30:00,169.16,169.16,168.9,168.9,3919.0,164.0811,164.0811,163.8289,163.8289,3919.0
2022-12-16 14:35:00,168.92,169.01,168.89,168.98,2770.0,163.8483,163.9356,163.8192,163.9065,2770.0
2022-12-16 14:40:00,168.94,169.12,168.9,168.95,2760.0,163.8677,164.0423,163.8289,163.8774,2760.0
2022-12-16 14:45:00,168.92,169.02,168.86,169.02,2212.0,163.8483,163.9453,163.7901,163.9453,2212.0
2022-12-16 14:50:00,169.08,169.29,169.08,169.27,1520.0,164.0035,164.2072,164.0035,164.1878,1520.0
2022-12-16 14:55:00,169.34,169.59,169.24,169.48,4922.0,164.2557,164.4982,164.1587,164.3915,4922.0
2022-12-16 15:00:00,169.49,169.66,169.44,169.44,4136.0,164.4012,164.5661,164.3527,164.3527,4136.0
2022-12-16 15:05:00,169.36,169.37,169.2,169.24,3177.0,164.2751,164.2848,164.1199,164.1587,3177.0
2022-12-16 15:10:00,169.18,169.61,169.18,169.61,6397.0,164.1005,164.5176,164.1005,164.5176,6397.0
2022-12-16 15:15:00,169.83,169.88,169.62,169.62,4208.0,164.731,164.7795,164.5273,164.5273,4208.0
2022-12-16 15:20:00,169.56,169.8,169.52,169.79,4736.0,164.4691,164.7019,164.4303,164.6922,4736.0
2022-12-16 15:25:00,169.75,169.85,169.49,169.6,5396.0,164.6534,164.7504,164.4012,164.5079,5396.0
2022-12-16 15:30:00,169.7,170.01,169.69,169.83,8362.0,164.6049,164.9056,164.5952,164.731,8362.0
2022-12-16 15:35:00,169.85,170.04,169.76,169.84,7616.0,164.7504,164.9347,164.6631,164.7407,7616.0
2022-12-16 15:40:00,169.83,169.95,169.73,169.78,9363.0,164.731,164.8474,164.634,164.6825,9363.0
2022-12-16 15:45:00,169.73,170.05,169.71,170.02,13615.0,164.634,164.9444,164.6146,164.9153,13615.0
2022-12-16 15:50:00,170.0,170.53,169.96,170.51,51696.0,164.8959,165.41,164.8571,165.3906,51696.0
2022-12-16 15:55:00,170.54,170.73,170.22,170.24,66291.0,165.4197,165.604,165.1093,165.1287,66291.0
2022-12-19 09:30:00,170.05,171.01,170.01,171.0,7317.0,164.9444,165.8756,164.9056,165.8659,7317.0
2022-12-19 09:35:00,170.78,171.77,170.59,171.41,5154.0,165.6525,166.6128,165.4682,166.2636,5154.0
2022-12-19 09:40:00,171.36,171.46,170.99,171.32,2719.0,166.2151,166.3121,165.8562,166.1763,2719.0
2022-12-19 09:45:00,171.31,171.82,170.95,170.95,4783.0,166.1666,166.6613,165.8174,165.8174,4783.0
2022-12-19 09:50:00,171.17,171.24,170.9,170.93,2959.0,166.0308,166.0987,165.7689,165.798,2959.0
2022-12-19 09:55:00,170.93,171.4,170.6,171.17,3883.0,165.798,166.2539,165.4779,166.0308,3883.0
2022-12-19 10:00:00,171.25,171.34,170.96,171.08,1503.0,166.1084,166.1957,165.8271,165.9435,1503.0
2022-12-19 10:05:00,171.03,171.2,170.88,171.2,5755.0,165.895,166.0599,165.7495,166.0599,5755.0
2022-12-19 10:10:00,171.16,171.54,171.16,171.53,5428.0,166.0211,166.3897,166.0211,166.38,5428.0
2022-12-19 10:15:00,171.64,171.71,171.2,171.23,4407.0,166.4867,166.5546,166.0599,166.089,4407.0
2022-12-19 10:20:00,171.23,171.66,171.2,171.53,6532.0,166.089,166.5061,166.0599,166.38,6532.0
2022-12-19 10:25:00,171.59,171.65,171.18,171.18,3105.0,166.4382,166.4964,166.0405,166.0405,3105.0
2022-12-19 10:30:00,171.2,171.7,171.2,171.27,9212.0,166.0599,166.5449,166.0599,166.1278,9212.0
2022-12-19 10:35:00,171.4,171.63,171.02,171.08,6451.0,166.2539,166.477,165.8853,165.9435,6451.0
2022-12-19 10:40:00,171.04,171.24,170.91,171.03,13681.0,165.9047,166.0987,165.7786,165.895,13681.0
2022-12-19 10:45:00,171.08,171.13,170.84,170.86,9467.0,165.9435,165.992,165.7107,165.7301,9467.0
2022-12-19 10:50:00,170.78,170.78,169.94,169.96,4519.0,165.6525,165.6525,164.8377,164.8571,4519.0
2022-12-19 10:55:00,170.07,170.07,169.58,169.61,9542.0,164.9638,164.9638,164.4885,164.5176,9542.0
2022-12-19 11:00:00,169.43,169.63,169.02,169.06,8827.0,164.343,164.537,163.9453,163.9841,8827.0
2022-12-19 11:05:00,169.06,169.39,169.06,169.28,14987.0,163.9841,164.3042,163.9841,164.1975,14987.0
2022-12-19 11:10:00,169.27,169.46,168.93,168.95,8295.0,164.1878,164.3721,163.858,163.8774,8295.0
2022-12-19 11:15:00,168.94,169.68,168.94,169.68,10205.0,163.8677,164.5855,163.8677,164.5855,10205.0
2022-12-19 11:20:00,169.69,169.74,169.45,169.67,14411.0,164.5952,164.6437,164.3624,164.5758,14411.0
2022-12-19 11:25:00,169.69,169.69,169.17,169.55,6786.0,164.5952,164.5952,164.0908,164.4594,6786.0
2022-12-19 11:30:00,169.5,169.65,169.15,169.15,5094.0,164.4109,164.5564,164.0714,164.0714,5094.0
2022-12-19 11:35:00,169.23,169.41,169.19,169.33,2786.0,164.149,164.3236,164.1102,164.246,2786.0
2022-12-19 11:40:00,169.38,169.38,169.0,169.12,7401.0,164.2945,164.2945,163.9259,164.0423,7401.0
2022-12-19 11:45:00,169.0,169.11,168.95,169.02,3712.0,163.9259,164.0326,163.8774,163.9453,3712.0
2022-12-19 11:50:00,169.01,169.37,169.0,169.37,3674.0,163.9356,164.2848,163.9259,164.2848,3674.0
2022-12-19 11:55:00,169.31,169.31,168.95,169.12,2776.0,164.2266,164.2266,163.8774,164.0423,2776.0
2022-12-19 12:00:00,169.11,169.62,169.11,169.62,3601.0,164.0326,164.5273,164.0326,164.5273,3601.0
2022-12-19 12:05:00,169.55,169.72,169.51,169.56,5400.0,164.4594,164.6243,164.4206,164.4691,5400.0
2022-12-19 12:10:00,169.62,169.79,169.45,169.72,9577.0,164.5273,164.6922,164.3624,164.6243,9577.0
2022-12-19 12:15:00,169.72,169.72,169.54,169.55,4857.0,164.6243,164.6243,164.4497,164.4594,4857.0
2022-12-19 12:20:00,169.55,169.63,169.41,169.41,2288.0,164.4594,164.537,164.3236,164.3236,2288.0
2022-12-19 12:25:00,169.39,169.46,169.24,169.25,1300.0,164.3042,164.3721,164.1587,164.1684,1300.0
2022-12-19 12:30:00,169.21,169.21,168.89,168.96,2290.0,164.1296,164.1296,163.8192,163.8871,2290.0
2022-12-19 12:35:00,169.06,169.32,169.06,169.19,5030.0,163.9841,164.2363,163.9841,164.1102,5030.0
2022-12-19 12:40:00,169.24,169.24,168.95,169.07,6720.0,164.1587,164.1587,163.8774,163.9938,6720.0
2022-12-19 12:45:00,169.08,169.21,169.0,169.14,7126.0,164.0035,164.1296,163.9259,164.0617,7126.0
2022-12-19 12:50:00,169.14,169.19,169.02,169.03,3064.0,164.0617,164.1102,163.9453,163.955,3064.0
2022-12-19 12:55:00,168.96,168.96,168.84,168.93,1357.0,163.8871,163.8871,163.7707,163.858,1357.0
2022-12-19 13:00:00,169.01,169.01,168.74,168.96,9936.0,163.9356,163.9356,163.6737,163.8871,9936.0
2022-12-19 13:05:00,168.95,168.96,168.69,168.71,3118.0,163.8774,163.8871,163.6252,163.6446,3118.0
2022-12-19 13:10:00,168.69,168.84,168.5,168.84,6737.0,163.6252,163.7707,163.4409,163.7707,6737.0
2022-12-19 13:15:00,168.75,168.75,168.53,168.62,2041.0,163.6834,163.6834,163.47,163.5573,2041.0
2022-12-19 13:20:00,168.78,168.88,168.76,168.87,728.0,163.7125,163.8095,163.6931,163.7998,728.0
2022-12-19 13:25:00,168.87,169.0,168.74,168.81,7738.0,163.7998,163.9259,163.6737,163.7416,7738.0
2022-12-19 13:30:00,168.7,168.81,168.61,168.64,1556.0,163.6349,163.7416,163.5476,163.5767,1556.0
2022-12-19 13:35:00,168.66,168.67,168.45,168.62,4227.0,163.5961,163.6058,163.3924,163.5573,4227.0
2022-12-19 13:40:00,168.58,168.62,168.31,168.4,5157.0,163.5185,163.5573,163.2567,163.344,5157.0
2022-12-19 13:45:00,168.38,168.73,168.37,168.73,4269.0,163.3246,163.664,163.3149,163.664,4269.0
2022-12-19 13:50:00,168.71,168.84,168.58,168.77,2084.0,163.6446,163.7707,163.5185,163.7028,2084.0
2022-12-19 13:55:00,168.71,168.72,168.58,168.64,2744.0,163.6446,163.6543,163.5185,163.5767,2744.0
2022-12-19 14:00:00,168.58,168.58,168.19,168.19,2147.0,163.5185,163.5185,163.1403,163.1403,2147.0
2022-12-19 14:05:00,168.19,168.41,168.14,168.36,3840.0,163.1403,163.3537,163.0918,163.3052,3840.0
2022-12-19 14:10:00,168.36,168.36,167.91,167.97,4088.0,163.3052,163.3052,162.8687,162.9269,4088.0
2022-12-19 14:15:00,167.96,168.11,167.96,168.11,2943.0,162.9172,163.0627,162.9172,163.0627,2943.0
2022-12-19 14:20:00,168.0,168.23,167.99,168.0,4197.0,162.956,163.1791,162.9463,162.956,4197.0
2022-12-19 14:25:00,167.96,167.99,167.74,167.74,3295.0,162.9172,162.9463,162.7038,162.7038,3295.0
2022-12-19 14:30:00,167.84,168.04,167.83,168.04,3561.0,162.8008,162.9948,162.7911,162.9948,3561.0
2022-12-19 14:35:00,168.03,168.14,167.91,168.07,4130.0,162.9851,163.0918,162.8687,163.0239,4130.0
2022-12-19 14:40:00,168.14,168.14,167.7,167.83,3710.0,163.0918,163.0918,162.665,162.7911,3710.0
2022-12-19 14:45:00,167.84,168.13,167.82,167.82,10516.0,162.8008,163.0821,162.7814,162.7814,10516.0
2022-12-19 14:50:00,167.63,167.83,167.5,167.5,7116.0,162.5971,162.7911,162.471,162.471,7116.0
2022-12-19 14:55:00,167.59,167.62,167.37,167.53,9033.0,162.5583,162.5874,162.3449,162.5001,9033.0
2022-12-19 15:00:00,167.54,167.78,167.43,167.58,6344.0,162.5098,162.7426,162.4031,162.5486,6344.0
2022-12-19 15:05:00,167.54,167.66,167.47,167.65,3482.0,162.5098,162.6262,162.4419,162.6165,3482.0
2022-12-19 15:10:00,167.77,167.95,167.66,167.86,3042.0,162.7329,162.9075,162.6262,162.8202,3042.0
2022-12-19 15:15:00,167.86,168.0,167.82,167.86,4477.0,162.8202,162.956,162.7814,162.8202,4477.0
2022-12-19 15:20:00,167.83,167.97,167.72,167.96,4000.0,162.7911,162.9269,162.6844,162.9172,4000.0
2022-12-19 15:25:00,168.0,168.12,167.95,167.99,5378.0,162.956,163.0724,162.9075,162.9463,5378.0
2022-12-19 15:30:00,168.04,168.28,168.03,168.28,3756.0,162.9948,163.2276,162.9851,163.2276,3756.0
2022-12-19 15:35:00,168.27,168.4,168.05,168.06,4333.0,163.2179,163.344,163.0045,163.0142,4333.0
2022-12-19 15:40:00,168.06,168.1,167.95,168.04,4702.0,163.0142,163.053,162.9075,162.9948,4702.0
2022-12-19 15:45:00,167.98,168.4,167.98,168.25,9933.0,162.9366,163.344,162.9366,163.1985,9933.0
2022-12-19 15:50:00,168.3,168.4,168.09,168.21,28388.0,163.247,163.344,163.0433,163.1597,28388.0
2022-12-19 15:55:00,168.19,168.95,168.14,168.8,63170.0,163.1403,163.8774,163.0918,163.7319,63170.0
2022-12-20 09:30:00,168.54,169.05,168.28,169.03,10859.0,163.4797,163.9744,163.2276,163.955,10859.0
2022-12-20 09:35:00,169.27,169.66,169.1,169.66,1882.0,164.1878,164.5661,164.0229,164.5661,1882.0
2022-12-20 09:40:00,169.42,169.42,168.46,168.63,1813.0,164.3333,164.3333,163.4021,163.567,1813.0
2022-12-20 09:45:00,168.63,168.87,168.55,168.68,3710.0,163.567,163.7998,163.4894,163.6155,3710.0
2022-12-20 09:50:00,168.77,169.19,168.77,168.97,2281.0,163.7028,164.1102,163.7028,163.8968,2281.0
2022-12-20 09:55:00,168.76,168.81,168.71,168.71,438.0,163.6931,163.7416,163.6446,163.6446,438.0
2022-12-20 10:00:00,168.91,169.05,168.63,168.63,1658.0,163.8386,163.9744,163.567,163.567,1658.0
2022-12-20 10:05:00,168.82,168.89,168.69,168.69,1719.0,163.7513,163.8192,163.6252,163.6252,1719.0
2022-12-20 10:10:00,168.75,168.86,168.55,168.86,4048.0,163.6834,163.7901,163.4894,163.7901,4048.0
2022-12-20 10:15:00,168.71,168.74,168.56,168.74,1003.0,163.6446,163.6737,163.4991,163.6737,1003.0
2022-12-20 10:20:00,168.74,168.94,168.74,168.84,2612.0,163.6737,163.8677,163.6737,163.7707,2612.0
2022-12-20 10:25:00,168.88,168.88,168.67,168.82,1718.0,163.8095,163.8095,163.6058,163.7513,1718.0
2022-12-20 10:30:00,168.87,169.05,168.75,168.75,3979.0,163.7998,163.9744,163.6834,163.6834,3979.0
2022-12-20 10:35:00,168.73,168.94,168.73,168.89,2299.0,163.664,163.8677,163.664,163.8192,2299.0
2022-12-20 10:40:00,168.95,169.02,168.83,169.02,2436.0,163.8774,163.9453,163.761,163.9453,2436.0
2022-12-20 10:45:00,169.06,169.2,168.91,169.17,8336.0,163.9841,164.1199,163.8386,164.0908,8336.0
2022-12-20 10:50:00,169.12,169.39,169.07,169.28,7505.0,164.0423,164.3042,163.9938,164.1975,7505.0
2022-12-20 10:55:00,169.34,169.52,169.08,169.1,8221.0,164.2557,164.4303,164.0035,164.0229,8221.0
2022-12-20 11:00:00,169.09,169.09,168.9,168.97,1930.0,164.0132,164.0132,163.8289,163.8968,1930.0
2022-12-20 11:05:00,168.9,168.9,168.69,168.77,3538.0,163.8289,163.8289,163.6252,163.7028,3538.0
2022-12-20 11:10:00,168.74,168.8,168.64,168.68,4138.0,163.6737,163.7319,163.5767,163.6155,4138.0
2022-12-20 11:15:00,168.48,168.48,167.92,168.01,1969.0,163.4215,163.4215,162.8784,162.9657,1969.0
2022-12-20 11:20:00,168.03,168.27,168.03,168.27,2633.0,162.9851,163.2179,162.9851,163.2179,2633.0
2022-12-20 11:25:00,168.24,168.44,168.11,168.26,6651.0,163.1888,163.3827,163.0627,163.2082,6651.0
2022-12-20 11:30:00,168.27,168.33,168.16,168.23,6606.0,163.2179,163.2761,163.1112,163.1791,6606.0
2022-12-20 11:35:00,168.24,168.24,168.05,168.18,3725.0,163.1888,163.1888,163.0045,163.1306,3725.0
2022-12-20 11:40:00,168.16,168.29,168.12,168.25,2334.0,163.1112,163.2373,163.0724,163.1985,2334.0
2022-12-20 11:45:00,168.35,168.51,168.23,168.51,2557.0,163.2955,163.4506,163.1791,163.4506,2557.0
2022-12-20 11:50:00,168.57,168.62,168.38,168.56,2449.0,163.5088,163.5573,163.3246,163.4991,2449.0
2022-12-20 11:55:00,168.56,168.75,168.49,168.75,3233.0,163.4991,163.6834,163.4312,163.6834,3233.0
2022-12-20 12:00:00,168.81,168.86,168.7,168.79,2735.0,163.7416,163.7901,163.6349,163.7222,2735.0
2022-12-20 12:05:00,168.77,168.93,168.76,168.83,1618.0,163.7028,163.858,163.6931,163.761,1618.0
2022-12-20 12:10:00,168.81,168.87,168.68,168.68,2445.0,163.7416,163.7998,163.6155,163.6155,2445.0
2022-12-20 12:15:00,168.53,168.66,168.53,168.66,800.0,163.47,163.5961,163.47,163.5961,800.0
2022-12-20 12:20:00,168.62,168.72,168.56,168.72,2137.0,163.5573,163.6543,163.4991,163.6543,2137.0
2022-12-20 12:25:00,168.86,168.93,168.73,168.79,2908.0,163.7901,163.858,163.664,163.7222,2908.0
2022-12-20 12:30:00,168.68,168.69,168.54,168.63,500.0,163.6155,163.6252,163.4797,163.567,500.0
2022-12-20 12:35:00,168.62,168.67,168.54,168.56,3260.0,163.5573,163.6058,163.4797,163.4991,3260.0
2022-12-20 12:40:00,168.61,168.83,168.6,168.7,6527.0,163.5476,163.761,163.5379,163.6349,6527.0
2022-12-20 12:45:00,168.74,168.82,168.72,168.78,912.0,163.6737,163.7513,163.6543,163.7125,912.0
2022-12-20 12:50:00,168.73,169.09,168.73,169.09,2221.0,163.664,164.0132,163.664,164.0132,2221.0
2022-12-20 12:55:00,169.17,169.38,169.17,169.28,1402.0,164.0908,164.2945,164.0908,164.1975,1402.0
2022-12-20 13:00:00,169.33,169.36,169.24,169.36,1352.0,164.246,164.2751,164.1587,164.2751,1352.0
2022-12-20 13:05:00,169.3,169.3,169.16,169.16,2624.0,164.2169,164.2169,164.0811,164.0811,2624.0
2022-12-20 13:10:00,169.21,169.21,169.07,169.15,1777.0,164.1296,164.1296,163.9938,164.0714,1777.0
2022-12-20 13:15:00,169.21,169.27,169.2,169.21,1604.0,164.1296,164.1878,164.1199,164.1296,1604.0
2022-12-20 13:20:00,169.14,169.4,169.08,169.35,2414.0,164.0617,164.3139,164.0035,164.2654,2414.0
2022-12-20 13:25:00,169.41,169.45,169.34,169.35,1535.0,164.3236,164.3624,164.2557,164.2654,1535.0
2022-12-20 13:30:00,169.42,169.61,169.36,169.61,1915.0,164.3333,164.5176,164.2751,164.5176,1915.0
2022-12-20 13:35:00,169.64,169.66,169.43,169.64,2353.0,164.5467,164.5661,164.343,164.5467,2353.0
2022-12-20 13:40:00,169.64,169.73,169.52,169.56,2139.0,164.5467,164.634,164.4303,164.4691,2139.0
2022-12-20 13:45:00,169.49,169.49,169.32,169.37,1535.0,164.4012,164.4012,164.2363,164.2848,1535.0
2022-12-20 13:50:00,169.38,169.38,169.37,169.38,903.0,164.2945,164.2945,164.2848,164.2945,903.0
2022-12-20 13:55:00,169.35,169.38,169.16,169.3,2808.0,164.2654,164.2945,164.0811,164.2169,2808.0
2022-12-20 14:00:00,169.25,169.4,169.08,169.4,2058.0,164.1684,164.3139,164.0035,164.3139,2058.0
2022-12-20 14:05:00,169.39,169.48,169.31,169.42,1297.0,164.3042,164.3915,164.2266,164.3333,1297.0
2022-12-20 14:10:00,169.48,169.62,169.48,169.58,2574.0,164.3915,164.5273,164.3915,164.4885,2574.0
2022-12-20 14:15:00,169.59,169.66,169.41,169.44,1111.0,164.4982,164.5661,164.3236,164.3527,1111.0
2022-12-20 14:20:00,169.41,169.49,169.34,169.47,2028.0,164.3236,164.4012,164.2557,164.3818,2028.0
2022-12-20 14:25:00,169.41,169.46,169.35,169.46,2060.0,164.3236,164.3721,164.2654,164.3721,2060.0
2022-12-20 14:30:00,169.5,169.51,169.25,169.25,2517.0,164.4109,164.4206,164.1684,164.1684,2517.0
2022-12-20 14:35:00,169.22,169.22,169.06,169.11,2340.0,164.1393,164.1393,163.9841,164.0326,2340.0
2022-12-20 14:40:00,169.07,169.07,169.06,169.06,300.0,163.9938,163.9938,163.9841,163.9841,300.0
2022-12-20 14:45:00,169.06,169.11,169.0,169.03,2224.0,163.9841,164.0326,163.9259,163.955,2224.0
2022-12-20 14:50:00,169.03,169.14,168.9,169.11,3275.0,163.955,164.0617,163.8289,164.0326,3275.0
2022-12-20 14:55:00,169.1,169.16,168.98,169.12,2569.0,164.0229,164.0811,163.9065,164.0423,2569.0
2022-12-20 15:00:00,169.05,169.05,168.81,168.9,2610.0,163.9744,163.9744,163.7416,163.8289,2610.0
2022-12-20 15:05:00,168.81,168.81,168.58,168.58,5249.0,163.7416,163.7416,163.5185,163.5185,5249.0
2022-12-20 15:10:00,168.58,168.89,168.58,168.88,4373.0,163.5185,163.8192,163.5185,163.8095,4373.0
2022-12-20 15:15:00,168.94,169.06,168.93,168.95,2945.0,163.8677,163.9841,163.858,163.8774,2945.0
2022-12-20 15:20:00,168.97,169.12,168.91,169.09,3608.0,163.8968,164.0423,163.8386,164.0132,3608.0
2022-12-20 15:25:00,169.09,169.36,169.08,169.36,4300.0,164.0132,164.2751,164.0035,164.2751,4300.0
2022-12-20 15:30:00,169.33,169.45,169.12,169.17,6748.0,164.246,164.3624,164.0423,164.0908,6748.0
2022-12-20 15:35:00,169.15,169.41,169.14,169.41,4300.0,164.0714,164.3236,164.0617,164.3236,4300.0
2022-12-20 15:40:00,169.36,169.38,169.05,169.05,4159.0,164.2751,164.2945,163.9744,163.9744,4159.0
2022-12-20 15:45:00,169.06,169.13,168.87,168.92,5268.0,163.9841,164.052,163.7998,163.8483,5268.0
2022-12-20 15:50:00,168.99,169.02,168.8,168.82,15749.0,163.9162,163.9453,163.7319,163.7513,15749.0
2022-12-20 15:55:00,168.81,168.98,168.34,168.73,49168.0,163.7416,163.9065,163.2858,163.664,49168.0
2022-12-21 09:30:00,169.37,169.74,169.37,169.5,13249.0,164.2848,164.6437,164.2848,164.4109,13249.0
2022-12-21 09:35:00,169.5,169.99,169.02,169.99,8699.0,164.4109,164.8862,163.9453,164.8862,8699.0
2022-12-21 09:40:00,169.74,170.14,169.69,169.98,6909.0,164.6437,165.0317,164.5952,164.8765,6909.0
2022-12-21 09:45:00,170.02,170.77,170.02,170.46,5279.0,164.9153,165.6428,164.9153,165.3421,5279.0
2022-12-21 09:50:00,170.14,170.29,169.93,170.28,3693.0,165.0317,165.1772,164.828,165.1675,3693.0
2022-12-21 09:55:00,170.28,170.31,169.85,170.11,6146.0,165.1675,165.1966,164.7504,165.0026,6146.0
2022-12-21 10:00:00,170.21,170.53,170.02,170.5,4203.0,165.0996,165.41,164.9153,165.3809,4203.0
2022-12-21 10:05:00,170.5,170.66,170.32,170.59,7206.0,165.3809,165.5361,165.2063,165.4682,7206.0
2022-12-21 10:10:00,170.63,170.63,170.28,170.44,1611.0,165.507,165.507,165.1675,165.3227,1611.0
2022-12-21 10:15:00,170.48,170.57,170.24,170.37,2419.0,165.3615,165.4488,165.1287,165.2548,2419.0
2022-12-21 10:20:00,170.35,170.71,170.27,170.71,4380.0,165.2354,165.5846,165.1578,165.5846,4380.0
2022-12-21 10:25:00,170.73,170.95,170.68,170.86,2636.0,165.604,165.8174,165.5555,165.7301,2636.0
2022-12-21 10:30:00,170.92,171.12,170.7,171.03,3582.0,165.7883,165.9823,165.5749,165.895,3582.0
2022-12-21 10:35:00,170.95,171.13,170.88,171.06,5291.0,165.8174,165.992,165.7495,165.9241,5291.0
2022-12-21 10:40:00,171.18,171.33,171.12,171.2,2150.0,166.0405,166.186,165.9823,166.0599,2150.0
2022-12-21 10:45:00,171.25,171.27,170.45,170.69,14564.0,166.1084,166.1278,165.3324,165.5652,14564.0
2022-12-21 10:50:00,170.78,170.87,170.65,170.87,3082.0,165.6525,165.7398,165.5264,165.7398,3082.0
2022-12-21 10:55:00,170.92,171.05,170.85,170.85,1722.0,165.7883,165.9144,165.7204,165.7204,1722.0
2022-12-21 11:00:00,171.07,171.33,171.03,171.27,3060.0,165.9338,166.186,165.895,166.1278,3060.0
2022-12-21 11:05:00,171.25,171.33,171.08,171.2,4422.0,166.1084,166.186,165.9435,166.0599,4422.0
2022-12-21 11:10:00,171.2,171.26,171.02,171.14,7584.0,166.0599,166.1181,165.8853,166.0017,7584.0
2022-12-21 11:15:00,171.07,171.2,170.99,171.08,11551.0,165.9338,166.0599,165.8562,165.9435,11551.0
2022-12-21 11:20:00,171.05,171.13,170.75,170.87,6300.0,165.9144,165.992,165.6234,165.7398,6300.0
2022-12-21 11:25:00,170.87,171.1,170.81,171.0,2619.0,165.7398,165.9629,165.6816,165.8659,2619.0
2022-12-21 11:30:00,171.25,171.53,171.15,171.53,2609.0,166.1084,166.38,166.0114,166.38,2609.0
2022-12-21 11:35:00,171.53,171.53,171.18,171.21,3538.0,166.38,166.38,166.0405,166.0696,3538.0
2022-12-21 11:40:00,171.14,171.15,170.99,171.08,2373.0,166.0017,166.0114,165.8562,165.9435,2373.0
2022-12-21 11:45:00,170.96,171.11,170.85,170.85,2065.0,165.8271,165.9726,165.7204,165.7204,2065.0
2022-12-21 11:50:00,170.84,171.1,170.81,170.81,2990.0,165.7107,165.9629,165.6816,165.6816,2990.0
2022-12-21 11:55:00,170.87,171.01,170.79,170.88,2685.0,165.7398,165.8756,165.6622,165.7495,2685.0
2022-12-21 12:00:00,170.79,170.79,170.65,170.74,1997.0,165.6622,165.6622,165.5264,165.6137,1997.0
2022-12-21 12:05:00,170.8,171.08,170.73,170.95,3269.0,165.6719,165.9435,165.604,165.8174,3269.0
2022-12-21 12:10:00,170.95,171.01,170.72,170.77,7511.0,165.8174,165.8756,165.5943,165.6428,7511.0
2022-12-21 12:15:00,170.82,170.84,170.55,170.63,11019.0,165.6913,165.7107,165.4294,165.507,11019.0
2022-12-21 12:20:00,170.72,170.85,170.58,170.74,9003.0,165.5943,165.7204,165.4585,165.6137,9003.0
2022-12-21 12:25:00,170.71,170.71,170.22,170.22,4725.0,165.5846,165.5846,165.1093,165.1093,4725.0
2022-12-21 12:30:00,170.31,170.65,170.26,170.47,2983.0,165.1966,165.5264,165.1481,165.3518,2983.0
2022-12-21 12:35:00,170.58,170.68,170.57,170.64,1000.0,165.4585,165.5555,165.4488,165.5167,1000.0
2022-12-21 12:40:00,170.59,170.75,170.59,170.69,1673.0,165.4682,165.6234,165.4682,165.5652,1673.0
2022-12-21 12:45:00,170.69,170.69,170.54,170.68,2100.0,165.5652,165.5652,165.4197,165.5555,2100.0
2022-12-21 12:50:00,170.63,170.74,170.62,170.7,2126.0,165.507,165.6137,165.4973,165.5749,2126.0
2022-12-21 12:55:00,170.7,170.78,170.62,170.78,4642.0,165.5749,165.6525,165.4973,165.6525,4642.0
2022-12-21 13:00:00,170.78,171.03,170.67,171.0,3280.0,165.6525,165.895,165.5458,165.8659,3280.0
2022-12-21 13:05:00,171.07,171.13,171.0,171.09,1322.0,165.9338,165.992,165.8659,165.9532,1322.0
2022-12-21 13:10:00,171.03,171.07,170.97,171.03,2222.0,165.895,165.9338,165.8368,165.895,2222.0
2022-12-21 13:15:00,170.97,171.0,170.87,170.88,3028.0,165.8368,165.8659,165.7398,165.7495,3028.0
2022-12-21 13:20:00,170.86,170.86,170.61,170.62,926.0,165.7301,165.7301,165.4876,165.4973,926.0
2022-12-21 13:25:00,170.64,170.72,170.59,170.6,4042.0,165.5167,165.5943,165.4682,165.4779,4042.0
2022-12-21 13:30:00,170.56,170.76,170.55,170.74,3705.0,165.4391,165.6331,165.4294,165.6137,3705.0
2022-12-21 13:35:00,170.74,170.82,170.69,170.77,11202.0,165.6137,165.6913,165.5652,165.6428,11202.0
2022-12-21 13:40:00,170.82,170.88,170.76,170.84,1413.0,165.6913,165.7495,165.6331,165.7107,1413.0
2022-12-21 13:45:00,170.89,171.08,170.88,170.96,2413.0,165.7592,165.9435,165.7495,165.8271,2413.0
2022-12-21 13:50:00,170.96,171.1,170.91,171.1,7010.0,165.8271,165.9629,165.7786,165.9629,7010.0
2022-12-21 13:55:00,171.06,171.06,170.9,171.0,5525.0,165.9241,165.9241,165.7689,165.8659,5525.0
2022-12-21 14:00:00,171.0,171.42,171.0,171.42,2790.0,165.8659,166.2733,165.8659,166.2733,2790.0
2022-12-21 14:05:00,171.37,171.56,171.37,171.43,1274.0,166.2248,166.4091,166.2248,166.283,1274.0
2022-12-21 14:10:00,171.46,171.53,171.35,171.38,7658.0,166.3121,166.38,166.2054,166.2345,7658.0
2022-12-21 14:15:00,171.38,171.38,171.24,171.26,2512.0,166.2345,166.2345,166.0987,166.1181,2512.0
2022-12-21 14:20:00,171.3,171.3,171.14,171.19,4352.0,166.1569,166.1569,166.0017,166.0502,4352.0
2022-12-21 14:25:00,171.13,171.21,170.92,170.95,7085.0,165.992,166.0696,165.7883,165.8174,7085.0
2022-12-21 14:30:00,170.92,171.21,170.85,171.18,4486.0,165.7883,166.0696,165.7204,166.0405,4486.0
2022-12-21 14:35:00,171.22,171.22,170.81,170.97,6718.0,166.0793,166.0793,165.6816,165.8368,6718.0
2022-12-21 14:40:00,170.94,171.02,170.76,170.96,8240.0,165.8077,165.8853,165.6331,165.8271,8240.0
2022-12-21 14:45:00,170.87,170.99,170.68,170.74,4736.0,165.7398,165.8562,165.5555,165.6137,4736.0
2022-12-21 14:50:00,170.74,170.74,170.53,170.62,4447.0,165.6137,165.6137,165.41,165.4973,4447.0
2022-12-21 14:55:00,170.59,170.79,170.52,170.76,4159.0,165.4682,165.6622,165.4003,165.6331,4159.0
2022-12-21 15:00:00,170.83,170.85,170.71,170.8,2060.0,165.701,165.7204,165.5846,165.6719,2060.0
2022-12-21 15:05:00,170.8,170.81,170.48,170.5,3340.0,165.6719,165.6816,165.3615,165.3809,3340.0
2022-12-21 15:10:00,170.56,170.74,170.51,170.69,3575.0,165.4391,165.6137,165.3906,165.5652,3575.0
2022-12-21 15:15:00,170.62,170.7,170.51,170.55,4467.0,165.4973,165.5749,165.3906,165.4294,4467.0
2022-12-21 15:20:00,170.54,170.56,170.31,170.31,5682.0,165.4197,165.4391,165.1966,165.1966,5682.0
2022-12-21 15:25:00,170.3,170.35,170.02,170.02,6711.0,165.1869,165.2354,164.9153,164.9153,6711.0
2022-12-21 15:30:00,170.02,170.28,170.02,170.23,11474.0,164.9153,165.1675,164.9153,165.119,11474.0
2022-12-21 15:35:00,170.18,170.53,170.18,170.5,7876.0,165.0705,165.41,165.0705,165.3809,7876.0
2022-12-21 15:40:00,170.5,170.61,170.33,170.44,9416.0,165.3809,165.4876,165.216,165.3227,9416.0
2022-12-21 15:45:00,170.46,170.65,170.45,170.59,8316.0,165.3421,165.5264,165.3324,165.4682,8316.0
2022-12-21 15:50:00,170.65,170.7,170.3,170.53,33561.0,165.5264,165.5749,165.1869,165.41,33561.0
2022-12-21 15:55:00,170.53,171.0,170.53,170.91,56008.0,165.41,165.8659,165.41,165.7786,56008.0
2022-12-22 09:30:00,168.94,168.94,167.96,168.49,10546.0,163.8677,163.8677,162.9172,163.4312,10546.0
2022-12-22 09:35:00,167.96,168.47,167.72,167.85,4487.0,162.9172,163.4118,162.6844,162.8105,4487.0
2022-12-22 09:40:00,167.94,168.43,167.9,168.24,9165.0,162.8978,163.3731,162.859,163.1888,9165.0
2022-12-22 09:45:00,168.09,168.29,167.71,167.72,3854.0,163.0433,163.2373,162.6747,162.6844,3854.0
2022-12-22 09:50:00,167.74,168.03,167.69,167.69,4309.0,162.7038,162.9851,162.6553,162.6553,4309.0
2022-12-22 09:55:00,167.71,168.14,167.7,168.09,5552.0,162.6747,163.0918,162.665,163.0433,5552.0
2022-12-22 10:00:00,168.01,168.01,167.52,167.64,13465.0,162.9657,162.9657,162.4904,162.6068,13465.0
2022-12-22 10:05:00,167.53,167.68,167.15,167.35,6300.0,162.5001,162.6456,162.1315,162.3255,6300.0
2022-12-22 10:10:00,167.24,167.27,166.69,166.94,11421.0,162.2188,162.2479,161.6853,161.9278,11421.0
2022-12-22 10:15:00,166.92,167.29,166.88,167.29,7029.0,161.9084,162.2673,161.8696,162.2673,7029.0
2022-12-22 10:20:00,167.28,167.74,167.27,167.53,4151.0,162.2576,162.7038,162.2479,162.5001,4151.0
2022-12-22 10:25:00,167.63,167.8,167.58,167.65,2405.0,162.5971,162.762,162.5486,162.6165,2405.0
2022-12-22 10:30:00,167.62,167.8,167.42,167.8,6068.0,162.5874,162.762,162.3934,162.762,6068.0
2022-12-22 10:35:00,167.88,167.95,167.62,167.87,4350.0,162.8396,162.9075,162.5874,162.8299,4350.0
2022-12-22 10:40:00,167.9,168.06,167.63,167.98,4969.0,162.859,163.0142,162.5971,162.9366,4969.0
2022-12-22 10:45:00,167.98,168.33,167.98,168.25,3061.0,162.9366,163.2761,162.9366,163.1985,3061.0
2022-12-22 10:50:00,168.18,168.33,168.1,168.19,3254.0,163.1306,163.2761,163.053,163.1403,3254.0
2022-12-22 10:55:00,168.1,168.13,167.79,167.79,2491.0,163.053,163.0821,162.7523,162.7523,2491.0
2022-12-22 11:00:00,167.84,167.84,167.62,167.79,2500.0,162.8008,162.8008,162.5874,162.7523,2500.0
2022-12-22 11:05:00,167.79,167.96,167.65,167.65,2530.0,162.7523,162.9172,162.6165,162.6165,2530.0
2022-12-22 11:10:00,167.49,167.74,167.39,167.74,3526.0,162.4613,162.7038,162.3643,162.7038,3526.0
2022-12-22 11:15:00,167.72,167.89,167.7,167.8,3037.0,162.6844,162.8493,162.665,162.762,3037.0
2022-12-22 11:20:00,167.52,167.85,167.52,167.7,3529.0,162.4904,162.8105,162.4904,162.665,3529.0
2022-12-22 11:25:00,167.64,167.75,167.56,167.66,4720.0,162.6068,162.7135,162.5292,162.6262,4720.0
2022-12-22 11:30:00,167.65,167.8,167.62,167.79,3431.0,162.6165,162.762,162.5874,162.7523,3431.0
2022-12-22 11:35:00,167.75,167.86,167.5,167.5,2599.0,162.7135,162.8202,162.471,162.471,2599.0
2022-12-22 11:40:00,167.45,167.56,167.29,167.53,3052.0,162.4225,162.5292,162.2673,162.5001,3052.0
2022-12-22 11:45:00,167.61,167.61,167.48,167.54,1210.0,162.5777,162.5777,162.4516,162.5098,1210.0
2022-12-22 11:50:00,167.55,167.59,167.4,167.51,4486.0,162.5195,162.5583,162.374,162.4807,4486.0
2022-12-22 11:55:00,167.55,167.65,167.45,167.65,2363.0,162.5195,162.6165,162.4225,162.6165,2363.0
2022-12-22 12:00:00,167.6,167.72,167.59,167.7,884.0,162.568,162.6844,162.5583,162.665,884.0
2022-12-22 12:05:00,167.7,167.9,167.69,167.9,1867.0,162.665,162.859,162.6553,162.859,1867.0
2022-12-22 12:10:00,167.89,167.92,167.74,167.74,1773.0,162.8493,162.8784,162.7038,162.7038,1773.0
2022-12-22 12:15:00,167.66,167.84,167.43,167.44,2669.0,162.6262,162.8008,162.4031,162.4128,2669.0
2022-12-22 12:20:00,167.41,167.43,167.29,167.34,3255.0,162.3837,162.4031,162.2673,162.3158,3255.0
2022-12-22 12:25:00,167.25,167.28,166.94,166.94,2350.0,162.2285,162.2576,161.9278,161.9278,2350.0
2022-12-22 12:30:00,166.97,167.02,166.8,167.0,2255.0,161.9569,162.0054,161.792,161.986,2255.0
2022-12-22 12:35:00,167.06,167.06,166.92,167.03,5068.0,162.0442,162.0442,161.9084,162.0151,5068.0
2022-12-22 12:40:00,167.03,167.03,166.82,166.89,2523.0,162.0151,162.0151,161.8114,161.8793,2523.0
2022-12-22 12:45:00,166.97,167.15,166.97,167.05,4486.0,161.9569,162.1315,161.9569,162.0345,4486.0
2022-12-22 12:50:00,167.08,167.16,167.01,167.02,2105.0,162.0636,162.1412,161.9957,162.0054,2105.0
2022-12-22 12:55:00,167.02,167.1,166.93,167.03,4749.0,162.0054,162.083,161.9181,162.0151,4749.0
2022-12-22 13:00:00,166.97,167.01,166.61,166.61,2908.0,161.9569,161.9957,161.6077,161.6077,2908.0
2022-12-22 13:05:00,166.55,166.71,166.54,166.64,4875.0,161.5495,161.7047,161.5398,161.6368,4875.0
2022-12-22 13:10:00,166.69,167.07,166.68,167.01,2314.0,161.6853,162.0539,161.6756,161.9957,2314.0
2022-12-22 13:15:00,167.04,167.04,166.39,166.68,10326.0,162.0248,162.0248,161.3943,161.6756,10326.0
2022-12-22 13:20:00,166.68,166.68,166.52,166.52,900.0,161.6756,161.6756,161.5204,161.5204,900.0
2022-12-22 13:25:00,166.6,166.71,166.55,166.64,1512.0,161.598,161.7047,161.5495,161.6368,1512.0
2022-12-22 13:30:00,166.54,166.54,166.14,166.21,2822.0,161.5398,161.5398,161.1518,161.2197,2822.0
2022-12-22 13:35:00,166.14,166.46,166.13,166.45,2535.0,161.1518,161.4622,161.1421,161.4525,2535.0
2022-12-22 13:40:00,166.51,166.73,166.49,166.67,2524.0,161.5107,161.7241,161.4913,161.6659,2524.0
2022-12-22 13:45:00,166.66,166.78,166.66,166.74,1900.0,161.6562,161.7726,161.6562,161.7338,1900.0
2022-12-22 13:50:00,166.66,166.75,166.29,166.7,9606.0,161.6562,161.7435,161.2973,161.695,9606.0
2022-12-22 13:55:00,166.65,166.7,166.46,166.63,6984.0,161.6465,161.695,161.4622,161.6271,6984.0
2022-12-22 14:00:00,166.68,166.92,166.68,166.7,8976.0,161.6756,161.9084,161.6756,161.695,8976.0
2022-12-22 14:05:00,166.75,167.07,166.75,167.06,5869.0,161.7435,162.0539,161.7435,162.0442,5869.0
2022-12-22 14:10:00,167.06,167.89,167.06,167.87,9477.0,162.0442,162.8493,162.0442,162.8299,9477.0
2022-12-22 14:15:00,167.91,168.17,167.77,167.93,10015.0,162.8687,163.1209,162.7329,162.8881,10015.0
2022-12-22 14:20:00,167.99,168.19,167.74,168.12,10536.0,162.9463,163.1403,162.7038,163.0724,10536.0
2022-12-22 14:25:00,168.09,168.42,168.01,168.42,14041.0,163.0433,163.3634,162.9657,163.3634,14041.0
2022-12-22 14:30:00,168.34,168.37,168.22,168.24,4914.0,163.2858,163.3149,163.1694,163.1888,4914.0
2022-12-22 14:35:00,168.27,168.28,167.96,168.04,4267.0,163.2179,163.2276,162.9172,162.9948,4267.0
2022-12-22 14:40:00,168.05,168.15,167.84,168.03,5787.0,163.0045,163.1015,162.8008,162.9851,5787.0
2022-12-22 14:45:00,168.16,168.39,168.15,168.39,3780.0,163.1112,163.3343,163.1015,163.3343,3780.0
2022-12-22 14:50:00,168.43,168.68,168.41,168.68,6139.0,163.3731,163.6155,163.3537,163.6155,6139.0
2022-12-22 14:55:00,168.75,168.76,168.63,168.71,12144.0,163.6834,163.6931,163.567,163.6446,12144.0
2022-12-22 15:00:00,168.71,168.89,168.61,168.72,8586.0,163.6446,163.8192,163.5476,163.6543,8586.0
2022-12-22 15:05:00,168.76,169.05,168.6,169.03,6390.0,163.6931,163.9744,163.5379,163.955,6390.0
2022-12-22 15:10:00,168.98,169.08,168.79,168.89,8664.0,163.9065,164.0035,163.7222,163.8192,8664.0
2022-12-22 15:15:00,168.89,169.52,168.89,169.52,9343.0,163.8192,164.4303,163.8192,164.4303,9343.0
2022-12-22 15:20:00,169.52,169.71,169.52,169.66,17730.0,164.4303,164.6146,164.4303,164.5661,17730.0
2022-12-22 15:25:00,169.64,170.07,169.61,169.85,10938.0,164.5467,164.9638,164.5176,164.7504,10938.0
2022-12-22 15:30:00,169.9,169.9,169.39,169.39,5664.0,164.7989,164.7989,164.3042,164.3042,5664.0
2022-12-22 15:35:00,169.29,169.34,168.97,169.06,5701.0,164.2072,164.2557,163.8968,163.9841,5701.0
2022-12-22 15:40:00,169.0,169.01,168.69,168.75,10940.0,163.9259,163.9356,163.6252,163.6834,10940.0
2022-12-22 15:45:00,168.75,168.99,168.7,168.99,12770.0,163.6834,163.9162,163.6349,163.9162,12770.0
2022-12-22 15:50:00,169.0,169.35,168.97,169.21,33169.0,163.9259,164.2654,163.8968,164.1296,33169.0
2022-12-22 15:55:00,169.14,169.32,168.97,169.31,43695.0,164.0617,164.2363,163.8968,164.2266,43695.0
2022-12-23 09:30:00,168.88,169.32,168.58,168.96,7239.0,163.8095,164.2363,163.5185,163.8871,7239.0
2022-12-23 09:35:00,169.0,169.0,167.99,167.99,1106.0,163.9259,163.9259,162.9463,162.9463,1106.0
2022-12-23 09:40:00,168.27,168.71,168.18,168.71,9301.0,163.2179,163.6446,163.1306,163.6446,9301.0
2022-12-23 09:45:00,168.5,168.71,168.3,168.46,6540.0,163.4409,163.6446,163.247,163.4021,6540.0
2022-12-23 09:50:00,168.61,168.63,168.2,168.2,3506.0,163.5476,163.567,163.15,163.15,3506.0
2022-12-23 09:55:00,168.2,168.38,167.91,167.99,6669.0,163.15,163.3246,162.8687,162.9463,6669.0
2022-12-23 10:00:00,168.28,168.96,167.93,168.25,11592.0,163.2276,163.8871,162.8881,163.1985,11592.0
2022-12-23 10:05:00,168.16,168.65,168.1,168.65,3493.0,163.1112,163.5864,163.053,163.5864,3493.0
2022-12-23 10:10:00,168.67,169.01,168.62,168.71,2100.0,163.6058,163.9356,163.5573,163.6446,2100.0
2022-12-23 10:15:00,168.71,169.55,168.71,169.55,2984.0,163.6446,164.4594,163.6446,164.4594,2984.0
2022-12-23 10:20:00,169.39,169.39,169.14,169.28,1800.0,164.3042,164.3042,164.0617,164.1975,1800.0
2022-12-23 10:25:00,169.42,169.42,169.02,169.04,3057.0,164.3333,164.3333,163.9453,163.9647,3057.0
2022-12-23 10:30:00,169.22,169.45,169.11,169.12,3365.0,164.1393,164.3624,164.0326,164.0423,3365.0
2022-12-23 10:35:00,169.16,169.36,169.12,169.25,4350.0,164.0811,164.2751,164.0423,164.1684,4350.0
2022-12-23 10:40:00,169.19,169.45,169.1,169.1,4194.0,164.1102,164.3624,164.0229,164.0229,4194.0
2022-12-23 10:45:00,169.02,169.1,168.8,168.82,2800.0,163.9453,164.0229,163.7319,163.7513,2800.0
2022-12-23 10:50:00,168.82,168.94,168.65,168.94,6250.0,163.7513,163.8677,163.5864,163.8677,6250.0
2022-12-23 10:55:00,168.95,169.03,168.59,168.81,5167.0,163.8774,163.955,163.5282,163.7416,5167.0
2022-12-23 11:00:00,168.74,168.9,168.73,168.86,2362.0,163.6737,163.8289,163.664,163.7901,2362.0
2022-12-23 11:05:00,168.91,168.91,168.8,168.84,1775.0,163.8386,163.8386,163.7319,163.7707,1775.0
2022-12-23 11:10:00,168.86,169.11,168.86,168.95,5924.0,163.7901,164.0326,163.7901,163.8774,5924.0
2022-12-23 11:15:00,168.94,169.17,168.8,168.8,2783.0,163.8677,164.0908,163.7319,163.7319,2783.0
2022-12-23 11:20:00,168.97,169.03,168.64,168.7,2853.0,163.8968,163.955,163.5767,163.6349,2853.0
2022-12-23 11:25:00,168.77,168.98,168.75,168.98,7430.0,163.7028,163.9065,163.6834,163.9065,7430.0
2022-12-23 11:30:00,168.94,169.22,168.9,169.14,9651.0,163.8677,164.1393,163.8289,164.0617,9651.0
2022-12-23 11:35:00,169.16,169.38,169.16,169.36,3002.0,164.0811,164.2945,164.0811,164.2751,3002.0
2022-12-23 11:40:00,169.4,169.61,169.39,169.46,2308.0,164.3139,164.5176,164.3042,164.3721,2308.0
2022-12-23 11:45:00,169.45,169.51,169.32,169.51,4187.0,164.3624,164.4206,164.2363,164.4206,4187.0
2022-12-23 11:50:00,169.55,169.61,169.45,169.56,5103.0,164.4594,164.5176,164.3624,164.4691,5103.0
2022-12-23 11:55:00,169.48,169.59,169.48,169.59,1888.0,164.3915,164.4982,164.3915,164.4982,1888.0
2022-12-23 12:00:00,169.66,169.81,169.66,169.8,1600.0,164.5661,164.7116,164.5661,164.7019,1600.0
2022-12-23 12:05:00,169.78,169.81,169.63,169.64,5340.0,164.6825,164.7116,164.537,164.5467,5340.0
2022-12-23 12:10:00,169.69,169.84,169.68,169.84,2004.0,164.5952,164.7407,164.5855,164.7407,2004.0
2022-12-23 12:15:00,169.89,170.1,169.84,170.04,2802.0,164.7892,164.9929,164.7407,164.9347,2802.0
2022-12-23 12:20:00,170.0,170.07,169.91,170.07,1900.0,164.8959,164.9638,164.8086,164.9638,1900.0
2022-12-23 12:25:00,170.1,170.29,170.03,170.22,4917.0,164.9929,165.1772,164.925,165.1093,4917.0
2022-12-23 12:30:00,170.21,170.3,170.19,170.19,1194.0,165.0996,165.1869,165.0802,165.0802,1194.0
2022-12-23 12:35:00,170.21,170.31,170.12,170.19,2113.0,165.0996,165.1966,165.0123,165.0802,2113.0
2022-12-23 12:40:00,170.2,170.25,170.0,170.11,3550.0,165.0899,165.1384,164.8959,165.0026,3550.0
2022-12-23 12:45:00,170.11,170.27,170.05,170.05,2169.0,165.0026,165.1578,164.9444,164.9444,2169.0
2022-12-23 12:50:00,170.07,170.07,169.92,169.94,1446.0,164.9638,164.9638,164.8183,164.8377,1446.0
2022-12-23 12:55:00,169.95,169.96,169.88,169.9,625.0,164.8474,164.8571,164.7795,164.7989,625.0
2022-12-23 13:00:00,169.91,169.99,169.81,169.96,3271.0,164.8086,164.8862,164.7116,164.8571,3271.0
2022-12-23 13:05:00,169.99,170.11,169.98,170.08,1504.0,164.8862,165.0026,164.8765,164.9735,1504.0
2022-12-23 13:10:00,170.06,170.06,169.85,169.85,3360.0,164.9541,164.9541,164.7504,164.7504,3360.0
2022-12-23 13:15:00,169.78,170.02,169.78,170.02,1353.0,164.6825,164.9153,164.6825,164.9153,1353.0
2022-12-23 13:20:00,170.01,170.01,169.8,169.84,2293.0,164.9056,164.9056,164.7019,164.7407,2293.0
2022-12-23 13:25:00,169.84,169.88,169.78,169.88,2955.0,164.7407,164.7795,164.6825,164.7795,2955.0
2022-12-23 13:30:00,169.89,170.08,169.89,170.02,2046.0,164.7892,164.9735,164.7892,164.9153,2046.0
2022-12-23 13:35:00,170.05,170.06,169.84,169.89,11186.0,164.9444,164.9541,164.7407,164.7892,11186.0
2022-12-23 13:40:00,169.88,169.88,169.67,169.69,1600.0,164.7795,164.7795,164.5758,164.5952,1600.0
2022-12-23 13:45:00,169.53,169.74,169.43,169.67,2306.0,164.44,164.6437,164.343,164.5758,2306.0
2022-12-23 13:50:00,169.61,169.64,169.52,169.61,1970.0,164.5176,164.5467,164.4303,164.5176,1970.0
2022-12-23 13:55:00,169.68,169.74,169.62,169.74,2019.0,164.5855,164.6437,164.5273,164.6437,2019.0
2022-12-23 14:00:00,169.82,169.82,169.49,169.58,2616.0,164.7213,164.7213,164.4012,164.4885,2616.0
2022-12-23 14:05:00,169.68,169.8,169.66,169.69,1905.0,164.5855,164.7019,164.5661,164.5952,1905.0
2022-12-23 14:10:00,169.66,169.81,169.66,169.74,2991.0,164.5661,164.7116,164.5661,164.6437,2991.0
2022-12-23 14:15:00,169.7,169.85,169.69,169.81,7012.0,164.6049,164.7504,164.5952,164.7116,7012.0
2022-12-23 14:20:00,169.8,169.82,169.63,169.63,1240.0,164.7019,164.7213,164.537,164.537,1240.0
2022-12-23 14:25:00,169.62,169.69,169.58,169.65,2967.0,164.5273,164.5952,164.4885,164.5564,2967.0
2022-12-23 14:30:00,169.65,169.8,169.65,169.74,3503.0,164.5564,164.7019,164.5564,164.6437,3503.0
2022-12-23 14:35:00,169.71,169.84,169.7,169.83,6647.0,164.6146,164.7407,164.6049,164.731,6647.0
2022-12-23 14:40:00,169.88,169.88,169.71,169.71,3639.0,164.7795,164.7795,164.6146,164.6146,3639.0
2022-12-23 14:45:00,169.67,169.7,169.56,169.61,1749.0,164.5758,164.6049,164.4691,164.5176,1749.0
2022-12-23 14:50:00,169.64,169.8,169.64,169.8,5017.0,164.5467,164.7019,164.5467,164.7019,5017.0
2022-12-23 14:55:00,169.8,169.87,169.76,169.85,3387.0,164.7019,164.7698,164.6631,164.7504,3387.0
2022-12-23 15:00:00,169.94,170.2,169.88,170.1,6234.0,164.8377,165.0899,164.7795,164.9929,6234.0
2022-12-23 15:05:00,170.05,170.05,169.84,170.02,3928.0,164.9444,164.9444,164.7407,164.9153,3928.0
2022-12-23 15:10:00,170.04,170.12,169.93,169.93,4128.0,164.9347,165.0123,164.828,164.828,4128.0
2022-12-23 15:15:00,169.9,170.01,169.88,169.88,3321.0,164.7989,164.9056,164.7795,164.7795,3321.0
2022-12-23 15:20:00,169.83,169.86,169.67,169.67,1822.0,164.731,164.7601,164.5758,164.5758,1822.0
2022-12-23 15:25:00,169.66,169.71,169.54,169.61,3087.0,164.5661,164.6146,164.4497,164.5176,3087.0
2022-12-23 15:30:00,169.61,169.61,169.4,169.42,2757.0,164.5176,164.5176,164.3139,164.3333,2757.0
2022-12-23 15:35:00,169.4,169.49,169.37,169.45,5286.0,164.3139,164.4012,164.2848,164.3624,5286.0
2022-12-23 15:40:00,169.49,169.74,169.48,169.71,7332.0,164.4012,164.6437,164.3915,164.6146,7332.0
2022-12-23 15:45:00,169.7,170.0,169.67,169.96,15395.0,164.6049,164.8959,164.5758,164.8571,15395.0
2022-12-23 15:50:00,169.98,170.1,169.74,170.04,21203.0,164.8765,164.9929,164.6437,164.9347,21203.0
2022-12-23 15:55:00,170.05,170.14,169.86,169.96,40195.0,164.9444,165.0317,164.7601,164.8571,40195.0
2022-12-27 09:30:00,169.9,170.25,169.33,170.24,9812.0,164.7989,165.1384,164.246,165.1287,9812.0
2022-12-27 09:35:00,169.83,170.12,169.7,169.79,1467.0,164.731,165.0123,164.6049,164.6922,1467.0
2022-12-27 09:40:00,169.91,170.11,169.91,170.11,1667.0,164.8086,165.0026,164.8086,165.0026,1667.0
2022-12-27 09:45:00,169.9,169.9,169.35,169.35,1813.0,164.7989,164.7989,164.2654,164.2654,1813.0
2022-12-27 09:50:00,169.82,169.82,169.34,169.46,629.0,164.7213,164.7213,164.2557,164.3721,629.0
2022-12-27 09:55:00,169.9,169.9,169.46,169.46,1279.0,164.7989,164.7989,164.3721,164.3721,1279.0
2022-12-27 10:00:00,169.57,169.77,169.24,169.63,2260.0,164.4788,164.6728,164.1587,164.537,2260.0
2022-12-27 10:05:00,169.58,169.97,169.58,169.68,1868.0,164.4885,164.8668,164.4885,164.5855,1868.0
2022-12-27 10:10:00,169.76,170.32,169.62,170.32,2006.0,164.6631,165.2063,164.5273,165.2063,2006.0
2022-12-27 10:15:00,170.35,170.92,170.35,170.78,2083.0,165.2354,165.7883,165.2354,165.6525,2083.0
2022-12-27 10:20:00,170.81,171.06,170.81,170.9,1500.0,165.6816,165.9241,165.6816,165.7689,1500.0
2022-12-27 10:25:00,171.01,171.06,170.72,170.8,2709.0,165.8756,165.9241,165.5943,165.6719,2709.0
2022-12-27 10:30:00,170.85,171.05,170.65,171.05,700.0,165.7204,165.9144,165.5264,165.9144,700.0
2022-12-27 10:35:00,171.06,171.14,170.85,170.96,2800.0,165.9241,166.0017,165.7204,165.8271,2800.0
2022-12-27 10:40:00,170.96,171.09,170.86,170.96,3105.0,165.8271,165.9532,165.7301,165.8271,3105.0
2022-12-27 10:45:00,170.88,171.2,170.88,171.04,4516.0,165.7495,166.0599,165.7495,165.9047,4516.0
2022-12-27 10:50:00,170.93,170.94,170.63,170.63,1501.0,165.798,165.8077,165.507,165.507,1501.0
2022-12-27 10:55:00,170.61,170.61,170.36,170.47,1702.0,165.4876,165.4876,165.2451,165.3518,1702.0
2022-12-27 11:00:00,170.46,170.69,170.41,170.49,1100.0,165.3421,165.5652,165.2936,165.3712,1100.0
2022-12-27 11:05:00,170.53,170.53,170.31,170.45,2000.0,165.41,165.41,165.1966,165.3324,2000.0
2022-12-27 11:10:00,170.5,170.57,170.37,170.37,902.0,165.3809,165.4488,165.2548,165.2548,902.0
2022-12-27 11:15:00,170.56,170.56,170.34,170.4,2079.0,165.4391,165.4391,165.2257,165.2839,2079.0
2022-12-27 11:20:00,170.42,170.5,170.14,170.5,2000.0,165.3033,165.3809,165.0317,165.3809,2000.0
2022-12-27 11:25:00,170.43,170.47,170.25,170.47,608.0,165.313,165.3518,165.1384,165.3518,608.0
2022-12-27 11:30:00,170.52,170.63,170.33,170.45,1429.0,165.4003,165.507,165.216,165.3324,1429.0
2022-12-27 11:35:00,170.31,170.48,170.31,170.39,1000.0,165.1966,165.3615,165.1966,165.2742,1000.0
2022-12-27 11:40:00,170.39,170.61,170.26,170.43,1401.0,165.2742,165.4876,165.1481,165.313,1401.0
2022-12-27 11:45:00,170.56,170.56,170.19,170.31,1811.0,165.4391,165.4391,165.0802,165.1966,1811.0
2022-12-27 11:50:00,170.33,170.37,170.23,170.31,1747.0,165.216,165.2548,165.119,165.1966,1747.0
2022-12-27 11:55:00,170.25,170.5,170.25,170.34,3252.0,165.1384,165.3809,165.1384,165.2257,3252.0
2022-12-27 12:00:00,170.31,170.52,170.22,170.43,3402.0,165.1966,165.4003,165.1093,165.313,3402.0
2022-12-27 12:05:00,170.4,170.49,170.22,170.22,2370.0,165.2839,165.3712,165.1093,165.1093,2370.0
2022-12-27 12:10:00,170.3,170.57,170.3,170.4,4986.0,165.1869,165.4488,165.1869,165.2839,4986.0
2022-12-27 12:15:00,170.45,170.45,170.12,170.12,1400.0,165.3324,165.3324,165.0123,165.0123,1400.0
2022-12-27 12:20:00,170.14,170.21,169.95,170.08,1619.0,165.0317,165.0996,164.8474,164.9735,1619.0
2022-12-27 12:25:00,170.03,170.05,169.83,169.89,3210.0,164.925,164.9444,164.731,164.7892,3210.0
2022-12-27 12:30:00,169.97,170.02,169.9,169.93,1916.0,164.8668,164.9153,164.7989,164.828,1916.0
2022-12-27 12:35:00,169.99,170.14,169.99,170.13,2006.0,164.8862,165.0317,164.8862,165.022,2006.0
2022-12-27 12:40:00,170.1,170.1,169.85,169.87,1290.0,164.9929,164.9929,164.7504,164.7698,1290.0
2022-12-27 12:45:00,169.93,169.96,169.8,169.93,2122.0,164.828,164.8571,164.7019,164.828,2122.0
2022-12-27 12:50:00,169.99,170.09,169.97,170.08,1706.0,164.8862,164.9832,164.8668,164.9735,1706.0
2022-12-27 12:55:00,170.05,170.08,169.97,170.08,500.0,164.9444,164.9735,164.8668,164.9735,500.0
2022-12-27 13:00:00,170.01,170.23,170.01,170.21,2388.0,164.9056,165.119,164.9056,165.0996,2388.0
2022-12-27 13:05:00,170.19,170.33,170.19,170.29,1261.0,165.0802,165.216,165.0802,165.1772,1261.0
2022-12-27 13:10:00,170.21,170.21,170.14,170.19,620.0,165.0996,165.0996,165.0317,165.0802,620.0
2022-12-27 13:15:00,170.1,170.1,170.04,170.04,600.0,164.9929,164.9929,164.9347,164.9347,600.0
2022-12-27 13:20:00,170.04,170.09,170.0,170.0,1870.0,164.9347,164.9832,164.8959,164.8959,1870.0
2022-12-27 13:25:00,170.04,170.05,169.86,169.96,1537.0,164.9347,164.9444,164.7601,164.8571,1537.0
2022-12-27 13:30:00,169.81,169.86,169.81,169.83,600.0,164.7116,164.7601,164.7116,164.731,600.0
2022-12-27 13:35:00,169.87,169.96,169.74,169.74,1577.0,164.7698,164.8571,164.6437,164.6437,1577.0
2022-12-27 13:40:00,169.76,169.85,169.74,169.78,1000.0,164.6631,164.7504,164.6437,164.6825,1000.0
2022-12-27 13:45:00,169.88,169.88,169.64,169.83,2652.0,164.7795,164.7795,164.5467,164.731,2652.0
2022-12-27 13:50:00,169.86,169.86,169.6,169.64,2117.0,164.7601,164.7601,164.5079,164.5467,2117.0
2022-12-27 13:55:00,169.64,169.65,169.39,169.39,1335.0,164.5467,164.5564,164.3042,164.3042,1335.0
2022-12-27 14:00:00,169.51,169.72,169.42,169.65,2905.0,164.4206,164.6243,164.3333,164.5564,2905.0
2022-12-27 14:05:00,169.65,169.73,169.52,169.58,2710.0,164.5564,164.634,164.4303,164.4885,2710.0
2022-12-27 14:10:00,169.64,169.66,169.53,169.59,2808.0,164.5467,164.5661,164.44,164.4982,2808.0
2022-12-27 14:15:00,169.54,169.54,169.28,169.36,2340.0,164.4497,164.4497,164.1975,164.2751,2340.0
2022-12-27 14:20:00,169.36,169.47,169.33,169.47,1989.0,164.2751,164.3818,164.246,164.3818,1989.0
2022-12-27 14:25:00,169.46,169.46,169.28,169.41,1620.0,164.3721,164.3721,164.1975,164.3236,1620.0
2022-12-27 14:30:00,169.34,169.49,169.26,169.49,3327.0,164.2557,164.4012,164.1781,164.4012,3327.0
2022-12-27 14:35:00,169.49,169.54,169.44,169.45,2063.0,164.4012,164.4497,164.3527,164.3624,2063.0
2022-12-27 14:40:00,169.38,169.38,169.19,169.33,3525.0,164.2945,164.2945,164.1102,164.246,3525.0
2022-12-27 14:45:00,169.42,169.69,169.42,169.68,1000.0,164.3333,164.5952,164.3333,164.5855,1000.0
2022-12-27 14:50:00,169.7,169.78,169.55,169.65,2876.0,164.6049,164.6825,164.4594,164.5564,2876.0
2022-12-27 14:55:00,169.56,169.91,169.56,169.81,4642.0,164.4691,164.8086,164.4691,164.7116,4642.0
2022-12-27 15:00:00,169.81,169.85,169.61,169.66,6137.0,164.7116,164.7504,164.5176,164.5661,6137.0
2022-12-27 15:05:00,169.66,170.0,169.63,169.99,4452.0,164.5661,164.8959,164.537,164.8862,4452.0
2022-12-27 15:10:00,170.02,170.16,169.94,170.16,2069.0,164.9153,165.0511,164.8377,165.0511,2069.0
2022-12-27 15:15:00,170.21,170.32,170.11,170.2,4282.0,165.0996,165.2063,165.0026,165.0899,4282.0
2022-12-27 15:20:00,170.15,170.28,170.05,170.28,6510.0,165.0414,165.1675,164.9444,165.1675,6510.0
2022-12-27 15:25:00,170.3,170.41,170.19,170.34,4508.0,165.1869,165.2936,165.0802,165.2257,4508.0
2022-12-27 15:30:00,170.38,170.51,170.26,170.26,2642.0,165.2645,165.3906,165.1481,165.1481,2642.0
2022-12-27 15:35:00,170.27,170.37,170.26,170.37,2858.0,165.1578,165.2548,165.1481,165.2548,2858.0
2022-12-27 15:40:00,170.37,170.39,170.28,170.28,9455.0,165.2548,165.2742,165.1675,165.1675,9455.0
2022-12-27 15:45:00,170.27,170.31,170.14,170.3,11570.0,165.1578,165.1966,165.0317,165.1869,11570.0
2022-12-27 15:50:00,170.26,170.37,170.2,170.31,14053.0,165.1481,165.2548,165.0899,165.1966,14053.0
2022-12-27 15:55:00,170.31,170.39,170.03,170.12,34231.0,165.1966,165.2742,164.925,165.0123,34231.0
2022-12-28 09:30:00,171.12,171.8,171.12,171.2,11181.0,165.9823,166.6419,165.9823,166.0599,11181.0
2022-12-28 09:35:00,171.4,171.69,171.08,171.69,1561.0,166.2539,166.5352,165.9435,166.5352,1561.0
2022-12-28 09:40:00,171.39,171.39,170.94,170.94,1649.0,166.2442,166.2442,165.8077,165.8077,1649.0
2022-12-28 09:45:00,170.8,171.39,170.79,171.17,2208.0,165.6719,166.2442,165.6622,166.0308,2208.0
2022-12-28 09:50:00,170.94,170.96,170.38,170.39,1057.0,165.8077,165.8271,165.2645,165.2742,1057.0
2022-12-28 09:55:00,170.39,170.39,170.32,170.33,322.0,165.2742,165.2742,165.2063,165.216,322.0
2022-12-28 10:00:00,170.41,170.71,170.08,170.34,4975.0,165.2936,165.5846,164.9735,165.2257,4975.0
2022-12-28 10:05:00,170.28,170.33,170.08,170.16,1547.0,165.1675,165.216,164.9735,165.0511,1547.0
2022-12-28 10:10:00,170.16,170.32,170.1,170.27,600.0,165.0511,165.2063,164.9929,165.1578,600.0
2022-12-28 10:15:00,170.34,170.43,170.12,170.31,4069.0,165.2257,165.313,165.0123,165.1966,4069.0
2022-12-28 10:20:00,170.45,170.45,170.09,170.17,3300.0,165.3324,165.3324,164.9832,165.0608,3300.0
2022-12-28 10:25:00,170.15,170.15,169.1,169.49,17955.0,165.0414,165.0414,164.0229,164.4012,17955.0
2022-12-28 10:30:00,169.49,169.78,169.49,169.78,1717.0,164.4012,164.6825,164.4012,164.6825,1717.0
2022-12-28 10:35:00,169.81,169.81,169.55,169.64,3478.0,164.7116,164.7116,164.4594,164.5467,3478.0
2022-12-28 10:40:00,169.72,169.72,169.37,169.38,1404.0,164.6243,164.6243,164.2848,164.2945,1404.0
2022-12-28 10:45:00,169.24,169.54,169.21,169.42,1700.0,164.1587,164.4497,164.1296,164.3333,1700.0
2022-12-28 10:50:00,169.29,169.29,169.04,169.09,6981.0,164.2072,164.2072,163.9647,164.0132,6981.0
2022-12-28 10:55:00,169.08,169.1,168.93,169.03,4106.0,164.0035,164.0229,163.858,163.955,4106.0
2022-12-28 11:00:00,168.91,169.15,168.91,169.13,3921.0,163.8386,164.0714,163.8386,164.052,3921.0
2022-12-28 11:05:00,168.99,169.02,168.72,168.72,1177.0,163.9162,163.9453,163.6543,163.6543,1177.0
2022-12-28 11:10:00,168.77,168.85,168.55,168.55,8134.0,163.7028,163.7804,163.4894,163.4894,8134.0
2022-12-28 11:15:00,168.55,168.79,168.51,168.78,4013.0,163.4894,163.7222,163.4506,163.7125,4013.0
2022-12-28 11:20:00,168.82,168.91,168.77,168.91,1992.0,163.7513,163.8386,163.7028,163.8386,1992.0
2022-12-28 11:25:00,168.93,168.98,168.81,168.82,1171.0,163.858,163.9065,163.7416,163.7513,1171.0
2022-12-28 11:30:00,168.77,168.86,168.76,168.81,705.0,163.7028,163.7901,163.6931,163.7416,705.0
2022-12-28 11:35:00,168.91,168.91,168.73,168.8,1717.0,163.8386,163.8386,163.664,163.7319,1717.0
2022-12-28 11:40:00,168.86,168.98,168.82,168.98,5712.0,163.7901,163.9065,163.7513,163.9065,5712.0
2022-12-28 11:45:00,168.96,168.97,168.61,168.61,963.0,163.8871,163.8968,163.5476,163.5476,963.0
2022-12-28 11:50:00,168.58,168.84,168.57,168.67,1742.0,163.5185,163.7707,163.5088,163.6058,1742.0
2022-12-28 11:55:00,168.66,168.66,168.57,168.62,877.0,163.5961,163.5961,163.5088,163.5573,877.0
2022-12-28 12:00:00,168.55,168.67,168.39,168.39,1909.0,163.4894,163.6058,163.3343,163.3343,1909.0
2022-12-28 12:05:00,168.41,168.42,168.18,168.19,2955.0,163.3537,163.3634,163.1306,163.1403,2955.0
2022-12-28 12:10:00,168.2,168.2,167.9,168.04,1002.0,163.15,163.15,162.859,162.9948,1002.0
2022-12-28 12:15:00,167.94,168.05,167.9,168.05,1339.0,162.8978,163.0045,162.859,163.0045,1339.0
2022-12-28 12:20:00,168.01,168.04,167.85,167.92,1918.0,162.9657,162.9948,162.8105,162.8784,1918.0
2022-12-28 12:25:00,167.88,168.11,167.88,168.06,1811.0,162.8396,163.0627,162.8396,163.0142,1811.0
2022-12-28 12:30:00,168.12,168.32,168.12,168.32,2221.0,163.0724,163.2664,163.0724,163.2664,2221.0
2022-12-28 12:35:00,168.31,168.38,168.12,168.12,2414.0,163.2567,163.3246,163.0724,163.0724,2414.0
2022-12-28 12:40:00,168.12,168.33,168.12,168.33,1191.0,163.0724,163.2761,163.0724,163.2761,1191.0
2022-12-28 12:45:00,168.37,168.66,168.34,168.66,2317.0,163.3149,163.5961,163.2858,163.5961,2317.0
2022-12-28 12:50:00,168.66,168.67,168.54,168.63,1530.0,163.5961,163.6058,163.4797,163.567,1530.0
2022-12-28 12:55:00,168.61,168.94,168.55,168.84,2514.0,163.5476,163.8677,163.4894,163.7707,2514.0
2022-12-28 13:00:00,168.77,169.02,168.69,168.94,2566.0,163.7028,163.9453,163.6252,163.8677,2566.0
2022-12-28 13:05:00,168.89,168.9,168.84,168.9,431.0,163.8192,163.8289,163.7707,163.8289,431.0
2022-12-28 13:10:00,168.96,169.11,168.84,168.84,3745.0,163.8871,164.0326,163.7707,163.7707,3745.0
2022-12-28 13:15:00,168.97,169.0,168.79,168.95,3580.0,163.8968,163.9259,163.7222,163.8774,3580.0
2022-12-28 13:20:00,169.02,169.02,168.74,168.74,1012.0,163.9453,163.9453,163.6737,163.6737,1012.0
2022-12-28 13:25:00,168.84,168.88,168.75,168.88,893.0,163.7707,163.8095,163.6834,163.8095,893.0
2022-12-28 13:30:00,168.78,168.78,168.59,168.59,1536.0,163.7125,163.7125,163.5282,163.5282,1536.0
2022-12-28 13:35:00,168.58,168.58,168.43,168.43,931.0,163.5185,163.5185,163.3731,163.3731,931.0
2022-12-28 13:40:00,168.52,168.59,168.4,168.4,2721.0,163.4603,163.5282,163.344,163.344,2721.0
2022-12-28 13:45:00,168.53,168.62,168.42,168.47,1354.0,163.47,163.5573,163.3634,163.4118,1354.0
2022-12-28 13:50:00,168.55,168.55,168.23,168.37,4004.0,163.4894,163.4894,163.1791,163.3149,4004.0
2022-12-28 13:55:00,168.36,168.37,168.25,168.37,500.0,163.3052,163.3149,163.1985,163.3149,500.0
2022-12-28 14:00:00,168.29,168.55,168.24,168.4,3190.0,163.2373,163.4894,163.1888,163.344,3190.0
2022-12-28 14:05:00,168.36,168.53,168.22,168.23,2700.0,163.3052,163.47,163.1694,163.1791,2700.0
2022-12-28 14:10:00,168.22,168.33,168.08,168.31,2500.0,163.1694,163.2761,163.0336,163.2567,2500.0
2022-12-28 14:15:00,168.2,168.26,168.07,168.23,1845.0,163.15,163.2082,163.0239,163.1791,1845.0
2022-12-28 14:20:00,168.32,168.32,168.13,168.15,1468.0,163.2664,163.2664,163.0821,163.1015,1468.0
2022-12-28 14:25:00,168.15,168.22,168.02,168.21,2590.0,163.1015,163.1694,162.9754,163.1597,2590.0
2022-12-28 14:30:00,168.22,168.41,168.15,168.21,1322.0,163.1694,163.3537,163.1015,163.1597,1322.0
2022-12-28 14:35:00,168.17,168.3,168.07,168.3,2717.0,163.1209,163.247,163.0239,163.247,2717.0
2022-12-28 14:40:00,168.4,168.63,168.28,168.63,2511.0,163.344,163.567,163.2276,163.567,2511.0
2022-12-28 14:45:00,168.73,168.77,168.58,168.66,2843.0,163.664,163.7028,163.5185,163.5961,2843.0
2022-12-28 14:50:00,168.55,168.65,168.5,168.52,1701.0,163.4894,163.5864,163.4409,163.4603,1701.0
2022-12-28 14:55:00,168.52,168.67,168.44,168.56,2751.0,163.4603,163.6058,163.3827,163.4991,2751.0
2022-12-28 15:00:00,168.5,168.5,168.08,168.08,2556.0,163.4409,163.4409,163.0336,163.0336,2556.0
2022-12-28 15:05:00,168.13,168.26,168.12,168.22,1480.0,163.0821,163.2082,163.0724,163.1694,1480.0
2022-12-28 15:10:00,168.11,168.11,167.85,167.85,2738.0,163.0627,163.0627,162.8105,162.8105,2738.0
2022-12-28 15:15:00,167.79,167.91,167.71,167.74,5462.0,162.7523,162.8687,162.6747,162.7038,5462.0
2022-12-28 15:20:00,167.74,167.85,167.7,167.7,3261.0,162.7038,162.8105,162.665,162.665,3261.0
2022-12-28 15:25:00,167.72,167.98,167.72,167.9,2066.0,162.6844,162.9366,162.6844,162.859,2066.0
2022-12-28 15:30:00,167.95,168.18,167.95,168.08,2291.0,162.9075,163.1306,162.9075,163.0336,2291.0
2022-12-28 15:35:00,168.08,168.08,167.87,167.88,3209.0,163.0336,163.0336,162.8299,162.8396,3209.0
2022-12-28 15:40:00,167.9,167.9,167.67,167.67,3132.0,162.859,162.859,162.6359,162.6359,3132.0
2022-12-28 15:45:00,167.66,167.87,167.59,167.85,4360.0,162.6262,162.8299,162.5583,162.8105,4360.0
2022-12-28 15:50:00,167.82,167.84,167.47,167.59,19001.0,162.7814,162.8008,162.4419,162.5583,19001.0
2022-12-28 15:55:00,167.55,167.66,167.37,167.38,32038.0,162.5195,162.6262,162.3449,162.3546,32038.0
2022-12-29 09:30:00,168.82,169.02,166.74,168.2,5380.0,163.7513,163.9453,161.7338,163.15,5380.0
2022-12-29 09:35:00,168.55,168.95,168.5,168.7,2098.0,163.4894,163.8774,163.4409,163.6349,2098.0
2022-12-29 09:40:00,168.85,169.24,168.85,169.03,3633.0,163.7804,164.1587,163.7804,163.955,3633.0
2022-12-29 09:45:00,169.03,169.19,168.89,168.99,1833.0,163.955,164.1102,163.8192,163.9162,1833.0
2022-12-29 09:50:00,169.14,169.14,168.87,169.12,2001.0,164.0617,164.0617,163.7998,164.0423,2001.0
2022-12-29 09:55:00,169.14,169.24,169.05,169.2,3400.0,164.0617,164.1587,163.9744,164.1199,3400.0
2022-12-29 10:00:00,169.2,169.33,169.18,169.25,600.0,164.1199,164.246,164.1005,164.1684,600.0
2022-12-29 10:05:00,169.27,169.4,168.98,169.2,6328.0,164.1878,164.3139,163.9065,164.1199,6328.0
2022-12-29 10:10:00,169.27,169.58,169.27,169.58,2529.0,164.1878,164.4885,164.1878,164.4885,2529.0
2022-12-29 10:15:00,169.69,169.74,169.51,169.57,2744.0,164.5952,164.6437,164.4206,164.4788,2744.0
2022-12-29 10:20:00,169.57,169.62,169.36,169.43,2950.0,164.4788,164.5273,164.2751,164.343,2950.0
2022-12-29 10:25:00,169.5,169.5,169.33,169.37,3753.0,164.4109,164.4109,164.246,164.2848,3753.0
2022-12-29 10:30:00,169.38,169.92,169.37,169.92,2537.0,164.2945,164.8183,164.2848,164.8183,2537.0
2022-12-29 10:35:00,169.85,170.05,169.84,169.87,11042.0,164.7504,164.9444,164.7407,164.7698,11042.0
2022-12-29 10:40:00,169.81,169.93,169.74,169.78,2241.0,164.7116,164.828,164.6437,164.6825,2241.0
2022-12-29 10:45:00,169.65,169.76,169.65,169.7,1100.0,164.5564,164.6631,164.5564,164.6049,1100.0
2022-12-29 10:50:00,169.71,169.75,169.45,169.7,4799.0,164.6146,164.6534,164.3624,164.6049,4799.0
2022-12-29 10:55:00,169.71,169.72,169.52,169.52,2509.0,164.6146,164.6243,164.4303,164.4303,2509.0
2022-12-29 11:00:00,169.5,169.55,169.41,169.54,3921.0,164.4109,164.4594,164.3236,164.4497,3921.0
2022-12-29 11:05:00,169.62,169.62,169.47,169.52,1075.0,164.5273,164.5273,164.3818,164.4303,1075.0
2022-12-29 11:10:00,169.42,169.42,169.26,169.3,5030.0,164.3333,164.3333,164.1781,164.2169,5030.0
2022-12-29 11:15:00,169.27,169.44,169.27,169.41,1102.0,164.1878,164.3527,164.1878,164.3236,1102.0
2022-12-29 11:20:00,169.39,169.52,169.35,169.52,2668.0,164.3042,164.4303,164.2654,164.4303,2668.0
2022-12-29 11:25:00,169.52,169.73,169.52,169.61,5932.0,164.4303,164.634,164.4303,164.5176,5932.0
2022-12-29 11:30:00,169.66,170.07,169.65,170.0,4702.0,164.5661,164.9638,164.5564,164.8959,4702.0
2022-12-29 11:35:00,169.99,170.0,169.79,169.79,2279.0,164.8862,164.8959,164.6922,164.6922,2279.0
2022-12-29 11:40:00,169.84,169.9,169.74,169.74,2367.0,164.7407,164.7989,164.6437,164.6437,2367.0
2022-12-29 11:45:00,169.82,169.9,169.78,169.89,2469.0,164.7213,164.7989,164.6825,164.7892,2469.0
2022-12-29 11:50:00,169.92,170.15,169.92,170.11,5986.0,164.8183,165.0414,164.8183,165.0026,5986.0
2022-12-29 11:55:00,170.12,170.15,169.99,170.15,3698.0,165.0123,165.0414,164.8862,165.0414,3698.0
2022-12-29 12:00:00,170.2,170.32,170.14,170.26,4291.0,165.0899,165.2063,165.0317,165.1481,4291.0
2022-12-29 12:05:00,170.2,170.41,170.14,170.36,5598.0,165.0899,165.2936,165.0317,165.2451,5598.0
2022-12-29 12:10:00,170.34,170.43,170.25,170.25,1524.0,165.2257,165.313,165.1384,165.1384,1524.0
2022-12-29 12:15:00,170.25,170.47,170.25,170.47,800.0,165.1384,165.3518,165.1384,165.3518,800.0
2022-12-29 12:20:00,170.55,170.67,170.55,170.67,1172.0,165.4294,165.5458,165.4294,165.5458,1172.0
2022-12-29 12:25:00,170.64,170.86,170.64,170.81,2753.0,165.5167,165.7301,165.5167,165.6816,2753.0
2022-12-29 12:30:00,170.88,171.01,170.88,171.0,1179.0,165.7495,165.8756,165.7495,165.8659,1179.0
2022-12-29 12:35:00,170.91,170.95,170.67,170.79,2163.0,165.7786,165.8174,165.5458,165.6622,2163.0
2022-12-29 12:40:00,170.88,171.04,170.82,171.04,2097.0,165.7495,165.9047,165.6913,165.9047,2097.0
2022-12-29 12:45:00,171.12,171.12,171.01,171.02,944.0,165.9823,165.9823,165.8756,165.8853,944.0
2022-12-29 12:50:00,170.99,171.0,170.87,170.87,1175.0,165.8562,165.8659,165.7398,165.7398,1175.0
2022-12-29 12:55:00,170.9,170.92,170.7,170.84,1378.0,165.7689,165.7883,165.5749,165.7107,1378.0
2022-12-29 13:00:00,170.87,171.1,170.87,170.87,2691.0,165.7398,165.9629,165.7398,165.7398,2691.0
2022-12-29 13:05:00,170.91,170.93,170.66,170.76,3070.0,165.7786,165.798,165.5361,165.6331,3070.0
2022-12-29 13:10:00,170.79,170.95,170.79,170.87,1322.0,165.6622,165.8174,165.6622,165.7398,1322.0
2022-12-29 13:15:00,170.7,170.89,170.7,170.89,2572.0,165.5749,165.7592,165.5749,165.7592,2572.0
2022-12-29 13:20:00,170.69,170.69,170.53,170.53,690.0,165.5652,165.5652,165.41,165.41,690.0
2022-12-29 13:25:00,170.64,170.64,170.52,170.52,1840.0,165.5167,165.5167,165.4003,165.4003,1840.0
2022-12-29 13:30:00,170.39,170.58,170.28,170.58,3270.0,165.2742,165.4585,165.1675,165.4585,3270.0
2022-12-29 13:35:00,170.6,170.66,170.46,170.66,2166.0,165.4779,165.5361,165.3421,165.5361,2166.0
2022-12-29 13:40:00,170.68,170.7,170.68,170.69,1329.0,165.5555,165.5749,165.5555,165.5652,1329.0
2022-12-29 13:45:00,170.7,170.7,170.49,170.52,1820.0,165.5749,165.5749,165.3712,165.4003,1820.0
2022-12-29 13:50:00,170.59,170.63,170.45,170.52,2975.0,165.4682,165.507,165.3324,165.4003,2975.0
2022-12-29 13:55:00,170.46,170.57,170.38,170.55,5226.0,165.3421,165.4488,165.2645,165.4294,5226.0
2022-12-29 14:00:00,170.61,170.69,170.59,170.62,1901.0,165.4876,165.5652,165.4682,165.4973,1901.0
2022-12-29 14:05:00,170.64,170.74,170.63,170.63,3300.0,165.5167,165.6137,165.507,165.507,3300.0
2022-12-29 14:10:00,170.55,170.6,170.35,170.35,4549.0,165.4294,165.4779,165.2354,165.2354,4549.0
2022-12-29 14:15:00,170.38,170.47,170.32,170.47,5162.0,165.2645,165.3518,165.2063,165.3518,5162.0
2022-12-29 14:20:00,170.43,170.6,170.43,170.54,1789.0,165.313,165.4779,165.313,165.4197,1789.0
2022-12-29 14:25:00,170.5,170.53,170.37,170.37,1303.0,165.3809,165.41,165.2548,165.2548,1303.0
2022-12-29 14:30:00,170.32,170.56,170.32,170.54,3891.0,165.2063,165.4391,165.2063,165.4197,3891.0
2022-12-29 14:35:00,170.56,170.71,170.56,170.66,1151.0,165.4391,165.5846,165.4391,165.5361,1151.0
2022-12-29 14:40:00,170.72,170.89,170.71,170.88,3679.0,165.5943,165.7592,165.5846,165.7495,3679.0
2022-12-29 14:45:00,170.81,170.81,170.75,170.75,1094.0,165.6816,165.6816,165.6234,165.6234,1094.0
2022-12-29 14:50:00,170.75,170.75,170.67,170.67,1501.0,165.6234,165.6234,165.5458,165.5458,1501.0
2022-12-29 14:55:00,170.67,170.72,170.6,170.6,6537.0,165.5458,165.5943,165.4779,165.4779,6537.0
2022-12-29 15:00:00,170.53,170.53,170.36,170.37,1866.0,165.41,165.41,165.2451,165.2548,1866.0
2022-12-29 15:05:00,170.37,170.4,170.12,170.21,3984.0,165.2548,165.2839,165.0123,165.0996,3984.0
2022-12-29 15:10:00,170.18,170.18,170.07,170.07,3221.0,165.0705,165.0705,164.9638,164.9638,3221.0
2022-12-29 15:15:00,170.04,170.04,169.82,169.9,4761.0,164.9347,164.9347,164.7213,164.7989,4761.0
2022-12-29 15:20:00,169.86,170.02,169.86,170.01,2294.0,164.7601,164.9153,164.7601,164.9056,2294.0
2022-12-29 15:25:00,169.94,170.0,169.87,169.94,3935.0,164.8377,164.8959,164.7698,164.8377,3935.0
2022-12-29 15:30:00,169.91,170.05,169.9,170.02,4009.0,164.8086,164.9444,164.7989,164.9153,4009.0
2022-12-29 15:35:00,170.04,170.12,169.97,169.98,3642.0,164.9347,165.0123,164.8668,164.8765,3642.0
2022-12-29 15:40:00,169.97,170.22,169.91,170.22,6331.0,164.8668,165.1093,164.8086,165.1093,6331.0
2022-12-29 15:45:00,170.21,170.4,170.13,170.4,11337.0,165.0996,165.2839,165.022,165.2839,11337.0
2022-12-29 15:50:00,170.36,170.68,170.18,170.64,23067.0,165.2451,165.5555,165.0705,165.5167,23067.0
2022-12-29 15:55:00,170.58,170.58,170.17,170.35,41447.0,165.4585,165.4585,165.0608,165.2354,41447.0
2022-12-30 09:30:00,169.02,169.62,168.85,169.06,7811.0,163.9453,164.5273,163.7804,163.9841,7811.0
2022-12-30 09:35:00,169.43,169.43,168.72,168.72,1000.0,164.343,164.343,163.6543,163.6543,1000.0
2022-12-30 09:40:00,168.55,168.85,168.55,168.72,1721.0,163.4894,163.7804,163.4894,163.6543,1721.0
2022-12-30 09:45:00,168.72,168.72,167.7,167.7,2201.0,163.6543,163.6543,162.665,162.665,2201.0
2022-12-30 09:50:00,167.82,168.4,167.81,168.4,825.0,162.7814,163.344,162.7717,163.344,825.0
2022-12-30 09:55:00,168.12,168.24,167.93,168.24,8111.0,163.0724,163.1888,162.8881,163.1888,8111.0
2022-12-30 10:00:00,168.29,168.51,168.29,168.36,925.0,163.2373,163.4506,163.2373,163.3052,925.0
2022-12-30 10:05:00,168.27,168.38,168.02,168.11,1540.0,163.2179,163.3246,162.9754,163.0627,1540.0
2022-12-30 10:10:00,168.14,168.25,168.0,168.18,5397.0,163.0918,163.1985,162.956,163.1306,5397.0
2022-12-30 10:15:00,168.25,168.44,168.2,168.39,32947.0,163.1985,163.3827,163.15,163.3343,32947.0
2022-12-30 10:20:00,168.47,168.48,167.96,167.97,2348.0,163.4118,163.4215,162.9172,162.9269,2348.0
2022-12-30 10:25:00,167.98,168.01,167.76,167.77,800.0,162.9366,162.9657,162.7232,162.7329,800.0
2022-12-30 10:30:00,167.6,167.64,167.43,167.64,1400.0,162.568,162.6068,162.4031,162.6068,1400.0
2022-12-30 10:35:00,167.62,167.75,167.62,167.67,1580.0,162.5874,162.7135,162.5874,162.6359,1580.0
2022-12-30 10:40:00,167.63,167.69,167.43,167.57,1500.0,162.5971,162.6553,162.4031,162.5389,1500.0
2022-12-30 10:45:00,167.53,167.94,167.52,167.94,900.0,162.5001,162.8978,162.4904,162.8978,900.0
2022-12-30 10:50:00,167.93,167.93,167.61,167.61,2489.0,162.8881,162.8881,162.5777,162.5777,2489.0
2022-12-30 10:55:00,167.47,167.85,167.46,167.68,10004.0,162.4419,162.8105,162.4322,162.6456,10004.0
2022-12-30 11:00:00,167.62,167.63,167.51,167.51,1498.0,162.5874,162.5971,162.4807,162.4807,1498.0
2022-12-30 11:05:00,167.64,167.76,167.58,167.74,2430.0,162.6068,162.7232,162.5486,162.7038,2430.0
2022-12-30 11:10:00,167.74,167.78,167.59,167.62,1974.0,162.7038,162.7426,162.5583,162.5874,1974.0
2022-12-30 11:15:00,167.57,167.57,167.42,167.48,2274.0,162.5389,162.5389,162.3934,162.4516,2274.0
2022-12-30 11:20:00,167.42,167.67,167.35,167.52,2807.0,162.3934,162.6359,162.3255,162.4904,2807.0
2022-12-30 11:25:00,167.49,167.5,167.34,167.44,1955.0,162.4613,162.471,162.3158,162.4128,1955.0
2022-12-30 11:30:00,167.59,167.69,167.59,167.69,603.0,162.5583,162.6553,162.5583,162.6553,603.0
2022-12-30 11:35:00,167.8,167.96,167.79,167.92,1379.0,162.762,162.9172,162.7523,162.8784,1379.0
2022-12-30 11:40:00,167.92,167.97,167.79,167.83,1512.0,162.8784,162.9269,162.7523,162.7911,1512.0
2022-12-30 11:45:00,167.88,167.88,167.79,167.81,300.0,162.8396,162.8396,162.7523,162.7717,300.0
2022-12-30 11:50:00,167.93,167.93,167.65,167.65,2509.0,162.8881,162.8881,162.6165,162.6165,2509.0
2022-12-30 11:55:00,167.65,168.09,167.65,168.08,1447.0,162.6165,163.0433,162.6165,163.0336,1447.0
2022-12-30 12:00:00,168.07,168.14,168.07,168.13,1008.0,163.0239,163.0918,163.0239,163.0821,1008.0
2022-12-30 12:05:00,168.1,168.1,168.01,168.02,1445.0,163.053,163.053,162.9657,162.9754,1445.0
2022-12-30 12:10:00,168.03,168.14,167.96,167.99,2151.0,162.9851,163.0918,162.9172,162.9463,2151.0
2022-12-30 12:15:00,168.04,168.15,168.04,168.15,1065.0,162.9948,163.1015,162.9948,163.1015,1065.0
2022-12-30 12:20:00,168.08,168.12,168.02,168.07,1272.0,163.0336,163.0724,162.9754,163.0239,1272.0
2022-12-30 12:25:00,168.14,168.16,167.97,167.97,1016.0,163.0918,163.1112,162.9269,162.9269,1016.0
2022-12-30 12:30:00,167.97,167.98,167.83,167.89,515.0,162.9269,162.9366,162.7911,162.8493,515.0
2022-12-30 12:35:00,167.94,167.98,167.89,167.92,2537.0,162.8978,162.9366,162.8493,162.8784,2537.0
2022-12-30 12:40:00,167.83,167.94,167.75,167.89,1715.0,162.7911,162.8978,162.7135,162.8493,1715.0
2022-12-30 12:45:00,167.9,167.95,167.85,167.89,1033.0,162.859,162.9075,162.8105,162.8493,1033.0
2022-12-30 12:50:00,167.78,167.85,167.7,167.7,1306.0,162.7426,162.8105,162.665,162.665,1306.0
2022-12-30 12:55:00,167.74,167.8,167.66,167.8,2076.0,162.7038,162.762,162.6262,162.762,2076.0
2022-12-30 13:00:00,167.89,167.92,167.77,167.86,1903.0,162.8493,162.8784,162.7329,162.8202,1903.0
2022-12-30 13:05:00,167.79,167.85,167.76,167.85,903.0,162.7523,162.8105,162.7232,162.8105,903.0
2022-12-30 13:10:00,167.81,167.83,167.67,167.7,1985.0,162.7717,162.7911,162.6359,162.665,1985.0
2022-12-30 13:15:00,167.66,167.66,167.36,167.36,1259.0,162.6262,162.6262,162.3352,162.3352,1259.0
2022-12-30 13:20:00,167.31,167.31,166.96,166.96,1886.0,162.2867,162.2867,161.9472,161.9472,1886.0
2022-12-30 13:25:00,166.89,167.27,166.75,167.27,3371.0,161.8793,162.2479,161.7435,162.2479,3371.0
2022-12-30 13:30:00,167.28,167.39,167.14,167.3,2744.0,162.2576,162.3643,162.1218,162.277,2744.0
2022-12-30 13:35:00,167.29,167.35,167.23,167.28,1830.0,162.2673,162.3255,162.2091,162.2576,1830.0
2022-12-30 13:40:00,167.27,167.31,167.14,167.14,1600.0,162.2479,162.2867,162.1218,162.1218,1600.0
2022-12-30 13:45:00,167.2,167.2,167.08,167.16,1315.0,162.18,162.18,162.0636,162.1412,1315.0
2022-12-30 13:50:00,167.17,167.21,167.08,167.2,1023.0,162.1509,162.1897,162.0636,162.18,1023.0
2022-12-30 13:55:00,167.2,167.21,167.08,167.08,1479.0,162.18,162.1897,162.0636,162.0636,1479.0
2022-12-30 14:00:00,167.08,167.16,166.91,166.93,3488.0,162.0636,162.1412,161.8987,161.9181,3488.0
2022-12-30 14:05:00,166.87,166.95,166.84,166.92,2421.0,161.8599,161.9375,161.8308,161.9084,2421.0
2022-12-30 14:10:00,166.9,166.92,166.72,166.88,3014.0,161.889,161.9084,161.7144,161.8696,3014.0
2022-12-30 14:15:00,166.82,166.82,166.72,166.81,1388.0,161.8114,161.8114,161.7144,161.8017,1388.0
2022-12-30 14:20:00,166.81,166.93,166.76,166.88,2200.0,161.8017,161.9181,161.7532,161.8696,2200.0
2022-12-30 14:25:00,166.89,166.95,166.79,166.94,1288.0,161.8793,161.9375,161.7823,161.9278,1288.0
2022-12-30 14:30:00,166.93,167.03,166.87,167.0,3509.0,161.9181,162.0151,161.8599,161.986,3509.0
2022-12-30 14:35:00,166.93,166.95,166.77,166.89,1183.0,161.9181,161.9375,161.7629,161.8793,1183.0
2022-12-30 14:40:00,166.85,166.86,166.78,166.86,3237.0,161.8405,161.8502,161.7726,161.8502,3237.0
2022-12-30 14:45:00,166.9,166.96,166.68,166.69,2662.0,161.889,161.9472,161.6756,161.6853,2662.0
2022-12-30 14:50:00,166.7,166.89,166.65,166.84,3959.0,161.695,161.8793,161.6465,161.8308,3959.0
2022-12-30 14:55:00,166.82,166.9,166.69,166.85,2722.0,161.8114,161.889,161.6853,161.8405,2722.0
2022-12-30 15:00:00,166.83,167.11,166.83,167.11,2731.0,161.8211,162.0927,161.8211,162.0927,2731.0
2022-12-30 15:05:00,167.11,167.16,166.99,167.15,1497.0,162.0927,162.1412,161.9763,162.1315,1497.0
2022-12-30 15:10:00,167.26,167.56,167.19,167.49,2143.0,162.2382,162.5292,162.1703,162.4613,2143.0
2022-12-30 15:15:00,167.54,167.72,167.51,167.52,3293.0,162.5098,162.6844,162.4807,162.4904,3293.0
2022-12-30 15:20:00,167.54,167.8,167.54,167.67,8821.0,162.5098,162.762,162.5098,162.6359,8821.0
2022-12-30 15:25:00,167.58,167.6,167.36,167.41,2797.0,162.5486,162.568,162.3352,162.3837,2797.0
2022-12-30 15:30:00,167.35,167.87,167.35,167.85,3435.0,162.3255,162.8299,162.3255,162.8105,3435.0
2022-12-30 15:35:00,167.81,167.87,167.71,167.74,2001.0,162.7717,162.8299,162.6747,162.7038,2001.0
2022-12-30 15:40:00,167.78,167.88,167.68,167.88,2852.0,162.7426,162.8396,162.6456,162.8396,2852.0
2022-12-30 15:45:00,167.92,168.17,167.9,168.13,4811.0,162.8784,163.1209,162.859,163.0821,4811.0
2022-12-30 15:50:00,168.17,168.65,168.17,168.56,23227.0,163.1209,163.5864,163.1209,163.4991,23227.0
2022-12-30 15:55:00,168.49,168.49,167.87,168.11,27311.0,163.4312,163.4312,162.8299,163.0627,27311.0
2023-01-03 09:30:00,170.89,171.02,170.06,170.76,24315.0,165.7592,165.8853,164.9541,165.6331,24315.0
2023-01-03 09:35:00,170.78,171.49,170.52,171.14,13542.0,165.6525,166.3412,165.4003,166.0017,13542.0
2023-01-03 09:40:00,171.16,171.68,170.88,170.88,4583.0,166.0211,166.5255,165.7495,165.7495,4583.0
2023-01-03 09:45:00,170.64,170.73,169.89,169.94,7753.0,165.5167,165.604,164.7892,164.8377,7753.0
2023-01-03 09:50:00,170.08,170.39,169.54,169.85,5920.0,164.9735,165.2742,164.4497,164.7504,5920.0
2023-01-03 09:55:00,169.9,169.91,168.91,169.09,10484.0,164.7989,164.8086,163.8386,164.0132,10484.0
2023-01-03 10:00:00,169.3,170.1,169.3,170.06,3804.0,164.2169,164.9929,164.2169,164.9541,3804.0
2023-01-03 10:05:00,170.09,170.13,169.81,169.99,4537.0,164.9832,165.022,164.7116,164.8862,4537.0
2023-01-03 10:10:00,169.87,169.96,169.56,169.8,7876.0,164.7698,164.8571,164.4691,164.7019,7876.0
2023-01-03 10:15:00,169.73,169.83,169.63,169.79,11645.0,164.634,164.731,164.537,164.6922,11645.0
2023-01-03 10:20:00,169.66,170.11,169.66,169.87,10035.0,164.5661,165.0026,164.5661,164.7698,10035.0
2023-01-03 10:25:00,169.86,170.25,169.78,170.19,11592.0,164.7601,165.1384,164.6825,165.0802,11592.0
2023-01-03 10:30:00,170.18,170.44,170.0,170.31,7656.0,165.0705,165.3227,164.8959,165.1966,7656.0
2023-01-03 10:35:00,170.32,170.66,170.32,170.55,3644.0,165.2063,165.5361,165.2063,165.4294,3644.0
2023-01-03 10:40:00,170.56,170.9,170.55,170.84,3580.0,165.4391,165.7689,165.4294,165.7107,3580.0
2023-01-03 10:45:00,170.84,171.13,170.66,170.78,3829.0,165.7107,165.992,165.5361,165.6525,3829.0
2023-01-03 10:50:00,170.8,170.92,170.66,170.8,4799.0,165.6719,165.7883,165.5361,165.6719,4799.0
2023-01-03 10:55:00,170.89,171.33,170.89,171.3,2928.0,165.7592,166.186,165.7592,166.1569,2928.0
2023-01-03 11:00:00,171.4,171.56,171.32,171.56,6780.0,166.2539,166.4091,166.1763,166.4091,6780.0
2023-01-03 11:05:00,171.59,171.71,171.24,171.33,14244.0,166.4382,166.5546,166.0987,166.186,14244.0
2023-01-03 11:10:00,171.15,171.34,170.65,170.71,18544.0,166.0114,166.1957,165.5264,165.5846,18544.0
2023-01-03 11:15:00,170.77,171.06,170.64,171.0,18927.0,165.6428,165.9241,165.5167,165.8659,18927.0
2023-01-03 11:20:00,171.0,171.25,170.83,171.07,17619.0,165.8659,166.1084,165.701,165.9338,17619.0
2023-01-03 11:25:00,171.07,171.2,170.83,171.1,12499.0,165.9338,166.0599,165.701,165.9629,12499.0
2023-01-03 11:30:00,171.06,171.06,170.49,170.78,6826.0,165.9241,165.9241,165.3712,165.6525,6826.0
2023-01-03 11:35:00,170.81,170.88,170.63,170.75,8439.0,165.6816,165.7495,165.507,165.6234,8439.0
2023-01-03 11:40:00,170.68,170.79,170.54,170.56,7256.0,165.5555,165.6622,165.4197,165.4391,7256.0
2023-01-03 11:45:00,170.5,170.69,170.41,170.62,6766.0,165.3809,165.5652,165.2936,165.4973,6766.0
2023-01-03 11:50:00,170.54,170.79,170.54,170.75,3186.0,165.4197,165.6622,165.4197,165.6234,3186.0
2023-01-03 11:55:00,170.73,171.03,170.71,170.9,7463.0,165.604,165.895,165.5846,165.7689,7463.0
2023-01-03 12:00:00,170.92,170.97,170.72,170.72,2361.0,165.7883,165.8368,165.5943,165.5943,2361.0
2023-01-03 12:05:00,170.66,171.07,170.64,171.07,5183.0,165.5361,165.9338,165.5167,165.9338,5183.0
2023-01-03 12:10:00,170.99,171.15,170.94,171.13,6230.0,165.8562,166.0114,165.8077,165.992,6230.0
2023-01-03 12:15:00,171.03,171.06,170.74,170.79,2818.0,165.895,165.9241,165.6137,165.6622,2818.0
2023-01-03 12:20:00,170.89,170.95,170.49,170.63,4952.0,165.7592,165.8174,165.3712,165.507,4952.0
2023-01-03 12:25:00,170.64,170.66,170.48,170.48,2732.0,165.5167,165.5361,165.3615,165.3615,2732.0
2023-01-03 12:30:00,170.62,171.07,170.62,170.98,3990.0,165.4973,165.9338,165.4973,165.8465,3990.0
2023-01-03 12:35:00,170.99,171.1,170.7,170.7,7636.0,165.8562,165.9629,165.5749,165.5749,7636.0
2023-01-03 12:40:00,170.58,170.63,170.42,170.63,6301.0,165.4585,165.507,165.3033,165.507,6301.0
2023-01-03 12:45:00,170.57,170.57,170.28,170.33,6313.0,165.4488,165.4488,165.1675,165.216,6313.0
2023-01-03 12:50:00,170.33,170.33,170.18,170.31,1500.0,165.216,165.216,165.0705,165.1966,1500.0
2023-01-03 12:55:00,170.27,170.63,170.22,170.49,3505.0,165.1578,165.507,165.1093,165.3712,3505.0
2023-01-03 13:00:00,170.35,170.37,170.2,170.35,2503.0,165.2354,165.2548,165.0899,165.2354,2503.0
2023-01-03 13:05:00,170.28,170.36,170.23,170.36,3039.0,165.1675,165.2451,165.119,165.2451,3039.0
2023-01-03 13:10:00,170.3,170.48,170.29,170.37,2234.0,165.1869,165.3615,165.1772,165.2548,2234.0
2023-01-03 13:15:00,170.29,170.47,170.29,170.35,800.0,165.1772,165.3518,165.1772,165.2354,800.0
2023-01-03 13:20:00,170.34,170.52,170.29,170.42,2533.0,165.2257,165.4003,165.1772,165.3033,2533.0
2023-01-03 13:25:00,170.5,170.75,170.5,170.64,3189.0,165.3809,165.6234,165.3809,165.5167,3189.0
2023-01-03 13:30:00,170.7,170.7,170.52,170.56,2585.0,165.5749,165.5749,165.4003,165.4391,2585.0
2023-01-03 13:35:00,170.63,170.69,170.36,170.39,2653.0,165.507,165.5652,165.2451,165.2742,2653.0
2023-01-03 13:40:00,170.36,170.62,170.35,170.46,2123.0,165.2451,165.4973,165.2354,165.3421,2123.0
2023-01-03 13:45:00,170.45,170.45,170.24,170.43,1813.0,165.3324,165.3324,165.1287,165.313,1813.0
2023-01-03 13:50:00,170.44,170.65,170.4,170.62,2506.0,165.3227,165.5264,165.2839,165.4973,2506.0
2023-01-03 13:55:00,170.69,170.78,170.61,170.61,3439.0,165.5652,165.6525,165.4876,165.4876,3439.0
2023-01-03 14:00:00,170.56,170.68,170.22,170.34,6413.0,165.4391,165.5555,165.1093,165.2257,6413.0
2023-01-03 14:05:00,170.34,170.36,170.15,170.15,24857.0,165.2257,165.2451,165.0414,165.0414,24857.0
2023-01-03 14:10:00,170.11,170.11,169.53,169.6,1833.0,165.0026,165.0026,164.44,164.5079,1833.0
2023-01-03 14:15:00,169.61,169.82,169.53,169.56,4464.0,164.5176,164.7213,164.44,164.4691,4464.0
2023-01-03 14:20:00,169.56,169.67,169.46,169.46,1419.0,164.4691,164.5758,164.3721,164.3721,1419.0
2023-01-03 14:25:00,169.39,169.55,169.35,169.45,2449.0,164.3042,164.4594,164.2654,164.3624,2449.0
2023-01-03 14:30:00,169.43,169.43,169.0,169.1,2658.0,164.343,164.343,163.9259,164.0229,2658.0
2023-01-03 14:35:00,169.24,169.24,168.99,169.09,10733.0,164.1587,164.1587,163.9162,164.0132,10733.0
2023-01-03 14:40:00,169.07,169.68,169.07,169.68,4477.0,163.9938,164.5855,163.9938,164.5855,4477.0
2023-01-03 14:45:00,169.85,170.27,169.85,170.17,3079.0,164.7504,165.1578,164.7504,165.0608,3079.0
2023-01-03 14:50:00,170.12,170.12,169.98,170.06,1400.0,165.0123,165.0123,164.8765,164.9541,1400.0
2023-01-03 14:55:00,170.13,170.24,170.08,170.24,2761.0,165.022,165.1287,164.9735,165.1287,2761.0
2023-01-03 15:00:00,170.3,170.59,170.3,170.59,5839.0,165.1869,165.4682,165.1869,165.4682,5839.0
2023-01-03 15:05:00,170.56,170.63,170.39,170.4,3098.0,165.4391,165.507,165.2742,165.2839,3098.0
2023-01-03 15:10:00,170.45,170.65,170.45,170.65,2363.0,165.3324,165.5264,165.3324,165.5264,2363.0
2023-01-03 15:15:00,170.7,171.04,170.66,170.66,4080.0,165.5749,165.9047,165.5361,165.5361,4080.0
2023-01-03 15:20:00,170.59,170.6,170.28,170.28,5600.0,165.4682,165.4779,165.1675,165.1675,5600.0
2023-01-03 15:25:00,170.28,170.43,170.21,170.43,5528.0,165.1675,165.313,165.0996,165.313,5528.0
2023-01-03 15:30:00,170.48,170.73,170.37,170.68,2561.0,165.3615,165.604,165.2548,165.5555,2561.0
2023-01-03 15:35:00,170.69,170.69,170.38,170.48,2154.0,165.5652,165.5652,165.2645,165.3615,2154.0
2023-01-03 15:40:00,170.48,170.79,170.48,170.67,5619.0,165.3615,165.6622,165.3615,165.5458,5619.0
2023-01-03 15:45:00,170.67,171.01,170.56,170.96,5672.0,165.5458,165.8756,165.4391,165.8271,5672.0
2023-01-03 15:50:00,171.29,171.31,170.98,171.3,15386.0,166.1472,166.1666,165.8465,166.1569,15386.0
2023-01-03 15:55:00,171.31,171.65,171.11,171.49,65241.0,166.1666,166.4964,165.9726,166.3412,65241.0
2023-01-04 09:30:00,173.57,174.91,173.57,174.84,30523.0,168.3587,169.6585,168.3587,169.5906,30523.0
2023-01-04 09:35:00,174.74,175.14,174.17,175.04,46961.0,169.4936,169.8816,168.9407,169.7846,46961.0
2023-01-04 09:40:00,175.0,175.16,174.11,174.11,11210.0,169.7458,169.901,168.8825,168.8825,11210.0
2023-01-04 09:45:00,174.29,174.67,174.29,174.5,3961.0,169.0571,169.4257,169.0571,169.2608,3961.0
2023-01-04 09:50:00,174.66,174.95,174.1,174.89,9337.0,169.416,169.6973,168.8728,169.6391,9337.0
2023-01-04 09:55:00,174.89,175.17,174.84,175.14,4129.0,169.6391,169.9107,169.5906,169.8816,4129.0
2023-01-04 10:00:00,174.89,175.23,174.12,174.13,5994.0,169.6391,169.9689,168.8922,168.9019,5994.0
2023-01-04 10:05:00,173.98,173.99,173.16,173.38,15034.0,168.7564,168.7661,167.961,168.1744,15034.0
2023-01-04 10:10:00,173.27,173.4,172.74,173.28,5123.0,168.0677,168.1938,167.5536,168.0774,5123.0
2023-01-04 10:15:00,173.06,173.45,172.96,173.1,3567.0,167.864,168.2423,167.767,167.9028,3567.0
2023-01-04 10:20:00,172.93,172.99,172.5,172.78,3427.0,167.7379,167.7961,167.3209,167.5924,3427.0
2023-01-04 10:25:00,172.6,172.99,172.47,172.97,4924.0,167.4178,167.7961,167.2918,167.7767,4924.0
2023-01-04 10:30:00,172.88,173.13,172.81,173.0,5333.0,167.6894,167.9319,167.6215,167.8058,5333.0
2023-01-04 10:35:00,172.93,173.13,172.87,173.02,8692.0,167.7379,167.9319,167.6797,167.8252,8692.0
2023-01-04 10:40:00,172.99,173.37,172.91,173.37,12233.0,167.7961,168.1647,167.7185,168.1647,12233.0
2023-01-04 10:45:00,173.45,173.93,173.45,173.79,4548.0,168.2423,168.7079,168.2423,168.5721,4548.0
2023-01-04 10:50:00,173.84,174.19,173.68,173.88,5392.0,168.6206,168.9601,168.4654,168.6594,5392.0
2023-01-04 10:55:00,173.84,174.24,173.75,174.24,4940.0,168.6206,169.0086,168.5333,169.0086,4940.0
2023-01-04 11:00:00,174.24,174.24,173.64,173.65,16040.0,169.0086,169.0086,168.4266,168.4363,16040.0
2023-01-04 11:05:00,173.63,173.66,173.33,173.41,4473.0,168.4169,168.446,168.1259,168.2035,4473.0
2023-01-04 11:10:00,173.44,173.54,173.39,173.49,4824.0,168.2326,168.3296,168.1841,168.2811,4824.0
2023-01-04 11:15:00,173.49,173.61,173.46,173.47,2690.0,168.2811,168.3975,168.252,168.2617,2690.0
2023-01-04 11:20:00,173.29,173.49,173.29,173.39,3871.0,168.0871,168.2811,168.0871,168.1841,3871.0
2023-01-04 11:25:00,173.37,173.59,173.35,173.47,3677.0,168.1647,168.3781,168.1453,168.2617,3677.0
2023-01-04 11:30:00,173.45,174.06,173.43,174.0,7170.0,168.2423,168.834,168.2229,168.7758,7170.0
2023-01-04 11:35:00,174.03,174.25,174.03,174.19,4846.0,168.8049,169.0183,168.8049,168.9601,4846.0
2023-01-04 11:40:00,174.24,174.26,173.98,174.22,3738.0,169.0086,169.028,168.7564,168.9892,3738.0
2023-01-04 11:45:00,174.16,174.57,174.14,174.57,1938.0,168.931,169.3287,168.9116,169.3287,1938.0
2023-01-04 11:50:00,174.64,174.94,174.57,174.89,2889.0,169.3966,169.6876,169.3287,169.6391,2889.0
2023-01-04 11:55:00,174.85,175.04,174.85,174.94,5284.0,169.6003,169.7846,169.6003,169.6876,5284.0
2023-01-04 12:00:00,174.98,175.06,174.72,174.76,4230.0,169.7264,169.804,169.4742,169.513,4230.0
2023-01-04 12:05:00,174.66,174.74,174.63,174.66,2034.0,169.416,169.4936,169.3869,169.416,2034.0
2023-01-04 12:10:00,174.67,174.67,174.39,174.47,1701.0,169.4257,169.4257,169.1541,169.2317,1701.0
2023-01-04 12:15:00,174.47,174.48,174.12,174.14,3311.0,169.2317,169.2414,168.8922,168.9116,3311.0
2023-01-04 12:20:00,174.13,174.32,174.05,174.16,5487.0,168.9019,169.0862,168.8243,168.931,5487.0
2023-01-04 12:25:00,174.17,174.19,174.09,174.11,1800.0,168.9407,168.9601,168.8631,168.8825,1800.0
2023-01-04 12:30:00,174.12,174.33,174.07,174.33,8589.0,168.8922,169.0959,168.8437,169.0959,8589.0
2023-01-04 12:35:00,174.37,174.37,174.07,174.13,2635.0,169.1347,169.1347,168.8437,168.9019,2635.0
2023-01-04 12:40:00,174.12,174.19,174.05,174.11,2324.0,168.8922,168.9601,168.8243,168.8825,2324.0
2023-01-04 12:45:00,174.05,174.05,173.88,173.89,1998.0,168.8243,168.8243,168.6594,168.6691,1998.0
2023-01-04 12:50:00,173.91,173.98,173.75,173.9,3545.0,168.6885,168.7564,168.5333,168.6788,3545.0
2023-01-04 12:55:00,173.87,173.87,173.56,173.64,4208.0,168.6497,168.6497,168.349,168.4266,4208.0
2023-01-04 13:00:00,173.56,173.59,173.26,173.54,10691.0,168.349,168.3781,168.058,168.3296,10691.0
2023-01-04 13:05:00,173.58,173.69,173.47,173.61,2926.0,168.3684,168.4751,168.2617,168.3975,2926.0
2023-01-04 13:10:00,173.61,173.8,173.58,173.78,3149.0,168.3975,168.5818,168.3684,168.5624,3149.0
2023-01-04 13:15:00,173.79,174.17,173.79,173.98,4122.0,168.5721,168.9407,168.5721,168.7564,4122.0
2023-01-04 13:20:00,173.98,174.33,173.95,174.22,23626.0,168.7564,169.0959,168.7273,168.9892,23626.0
2023-01-04 13:25:00,174.14,174.5,174.14,174.5,1735.0,168.9116,169.2608,168.9116,169.2608,1735.0
2023-01-04 13:30:00,174.5,174.78,174.49,174.76,5638.0,169.2608,169.5324,169.2511,169.513,5638.0
2023-01-04 13:35:00,174.76,174.98,174.76,174.93,2447.0,169.513,169.7264,169.513,169.6779,2447.0
2023-01-04 13:40:00,174.93,174.93,174.77,174.86,3821.0,169.6779,169.6779,169.5227,169.61,3821.0
2023-01-04 13:45:00,174.94,175.12,174.85,174.98,8072.0,169.6876,169.8622,169.6003,169.7264,8072.0
2023-01-04 13:50:00,175.05,175.13,174.9,174.9,1534.0,169.7943,169.8719,169.6488,169.6488,1534.0
2023-01-04 13:55:00,174.88,174.88,174.21,174.21,1979.0,169.6294,169.6294,168.9795,168.9795,1979.0
2023-01-04 14:00:00,174.09,174.66,173.6,173.96,5178.0,168.8631,169.416,168.3878,168.737,5178.0
2023-01-04 14:05:00,174.08,174.28,173.84,173.94,3030.0,168.8534,169.0474,168.6206,168.7176,3030.0
2023-01-04 14:10:00,173.81,174.03,173.56,173.87,4477.0,168.5915,168.8049,168.349,168.6497,4477.0
2023-01-04 14:15:00,174.06,174.45,173.97,174.45,3591.0,168.834,169.2123,168.7467,169.2123,3591.0
2023-01-04 14:20:00,174.34,174.34,173.48,173.71,4206.0,169.1056,169.1056,168.2714,168.4945,4206.0
2023-01-04 14:25:00,173.63,173.63,172.93,173.16,3936.0,168.4169,168.4169,167.7379,167.961,3936.0
2023-01-04 14:30:00,173.0,173.32,172.97,173.31,3604.0,167.8058,168.1162,167.7767,168.1065,3604.0
2023-01-04 14:35:00,173.37,173.38,173.14,173.29,2933.0,168.1647,168.1744,167.9416,168.0871,2933.0
2023-01-04 14:40:00,173.18,173.57,173.13,173.39,2324.0,167.9804,168.3587,167.9319,168.1841,2324.0
2023-01-04 14:45:00,173.31,173.66,173.31,173.59,1631.0,168.1065,168.446,168.1065,168.3781,1631.0
2023-01-04 14:50:00,173.44,173.47,173.2,173.42,3138.0,168.2326,168.2617,167.9998,168.2132,3138.0
2023-01-04 14:55:00,173.51,173.82,173.51,173.82,3430.0,168.3005,168.6012,168.3005,168.6012,3430.0
2023-01-04 15:00:00,173.81,174.1,173.81,174.0,3002.0,168.5915,168.8728,168.5915,168.7758,3002.0
2023-01-04 15:05:00,174.03,174.05,173.58,173.81,4041.0,168.8049,168.8243,168.3684,168.5915,4041.0
2023-01-04 15:10:00,173.83,173.84,173.67,173.72,4315.0,168.6109,168.6206,168.4557,168.5042,4315.0
2023-01-04 15:15:00,173.76,173.84,173.65,173.74,3676.0,168.543,168.6206,168.4363,168.5236,3676.0
2023-01-04 15:20:00,173.72,173.72,173.33,173.37,5551.0,168.5042,168.5042,168.1259,168.1647,5551.0
2023-01-04 15:25:00,173.37,173.59,173.23,173.3,4069.0,168.1647,168.3781,168.0289,168.0968,4069.0
2023-01-04 15:30:00,173.19,173.39,173.11,173.12,4243.0,167.9901,168.1841,167.9125,167.9222,4243.0
2023-01-04 15:35:00,173.15,173.15,172.69,172.96,5509.0,167.9513,167.9513,167.5051,167.767,5509.0
2023-01-04 15:40:00,172.95,173.01,172.7,172.82,10544.0,167.7573,167.8155,167.5148,167.6312,10544.0
2023-01-04 15:45:00,172.8,173.35,172.76,173.35,10053.0,167.6118,168.1453,167.573,168.1453,10053.0
2023-01-04 15:50:00,173.41,173.87,173.41,173.82,19555.0,168.2035,168.6497,168.2035,168.6012,19555.0
2023-01-04 15:55:00,173.83,174.36,173.83,174.22,50331.0,168.6109,169.125,168.6109,168.9892,50331.0
2023-01-05 09:30:00,172.02,172.78,171.86,172.06,12633.0,166.8553,167.5924,166.7001,166.8941,12633.0
2023-01-05 09:35:00,171.8,172.27,171.73,171.88,2455.0,166.6419,167.0978,166.574,166.7195,2455.0
2023-01-05 09:40:00,171.62,171.69,170.78,171.69,2029.0,166.4673,166.5352,165.6525,166.5352,2029.0
2023-01-05 09:45:00,171.51,171.52,170.93,171.52,3814.0,166.3606,166.3703,165.798,166.3703,3814.0
2023-01-05 09:50:00,171.63,172.59,171.63,172.39,16072.0,166.477,167.4082,166.477,167.2142,16072.0
2023-01-05 09:55:00,172.58,172.88,172.28,172.49,4508.0,167.3985,167.6894,167.1075,167.3112,4508.0
2023-01-05 10:00:00,172.5,172.62,171.98,171.98,15833.0,167.3209,167.4372,166.8165,166.8165,15833.0
2023-01-05 10:05:00,171.93,172.67,171.87,172.33,7095.0,166.768,167.4857,166.7098,167.156,7095.0
2023-01-05 10:10:00,172.4,172.51,172.06,172.06,3829.0,167.2239,167.3306,166.8941,166.8941,3829.0
2023-01-05 10:15:00,172.13,172.14,171.55,171.81,15631.0,166.962,166.9717,166.3994,166.6516,15631.0
2023-01-05 10:20:00,171.73,171.73,171.15,171.15,15368.0,166.574,166.574,166.0114,166.0114,15368.0
2023-01-05 10:25:00,171.16,171.61,171.1,171.6,3625.0,166.0211,166.4576,165.9629,166.4479,3625.0
2023-01-05 10:30:00,171.69,171.69,170.94,170.94,2600.0,166.5352,166.5352,165.8077,165.8077,2600.0
2023-01-05 10:35:00,171.0,171.17,170.8,171.03,6374.0,165.8659,166.0308,165.6719,165.895,6374.0
2023-01-05 10:40:00,171.06,171.06,170.58,170.88,12790.0,165.9241,165.9241,165.4585,165.7495,12790.0
2023-01-05 10:45:00,170.9,171.08,170.9,171.07,2900.0,165.7689,165.9435,165.7689,165.9338,2900.0
2023-01-05 10:50:00,171.17,171.17,170.41,170.41,2195.0,166.0308,166.0308,165.2936,165.2936,2195.0
2023-01-05 10:55:00,170.53,170.54,170.21,170.25,6118.0,165.41,165.4197,165.0996,165.1384,6118.0
2023-01-05 11:00:00,170.35,170.64,170.14,170.64,4157.0,165.2354,165.5167,165.0317,165.5167,4157.0
2023-01-05 11:05:00,170.67,170.82,170.58,170.73,3396.0,165.5458,165.6913,165.4585,165.604,3396.0
2023-01-05 11:10:00,170.78,170.78,170.43,170.46,6408.0,165.6525,165.6525,165.313,165.3421,6408.0
2023-01-05 11:15:00,170.42,170.47,170.35,170.36,2200.0,165.3033,165.3518,165.2354,165.2451,2200.0
2023-01-05 11:20:00,170.31,170.31,170.05,170.05,2785.0,165.1966,165.1966,164.9444,164.9444,2785.0
2023-01-05 11:25:00,170.17,170.24,170.15,170.24,1416.0,165.0608,165.1287,165.0414,165.1287,1416.0
2023-01-05 11:30:00,170.43,170.58,170.36,170.36,1225.0,165.313,165.4585,165.2451,165.2451,1225.0
2023-01-05 11:35:00,170.46,170.82,170.45,170.69,2465.0,165.3421,165.6913,165.3324,165.5652,2465.0
2023-01-05 11:40:00,170.73,170.95,170.59,170.87,5980.0,165.604,165.8174,165.4682,165.7398,5980.0
2023-01-05 11:45:00,170.87,170.93,170.71,170.93,1200.0,165.7398,165.798,165.5846,165.798,1200.0
2023-01-05 11:50:00,170.99,171.21,170.97,171.09,7789.0,165.8562,166.0696,165.8368,165.9532,7789.0
2023-01-05 11:55:00,171.05,171.15,170.93,171.13,9020.0,165.9144,166.0114,165.798,165.992,9020.0
2023-01-05 12:00:00,171.09,171.26,171.06,171.2,3182.0,165.9532,166.1181,165.9241,166.0599,3182.0
2023-01-05 12:05:00,171.25,171.38,171.21,171.3,2065.0,166.1084,166.2345,166.0696,166.1569,2065.0
2023-01-05 12:10:00,171.28,171.28,171.0,171.03,4173.0,166.1375,166.1375,165.8659,165.895,4173.0
2023-01-05 12:15:00,171.0,171.25,170.88,171.01,13175.0,165.8659,166.1084,165.7495,165.8756,13175.0
2023-01-05 12:20:00,171.02,171.52,171.02,171.47,1462.0,165.8853,166.3703,165.8853,166.3218,1462.0
2023-01-05 12:25:00,171.39,171.51,171.33,171.33,10864.0,166.2442,166.3606,166.186,166.186,10864.0
2023-01-05 12:30:00,171.33,171.61,171.33,171.61,1028.0,166.186,166.4576,166.186,166.4576,1028.0
2023-01-05 12:35:00,171.61,171.73,171.08,171.19,1854.0,166.4576,166.574,165.9435,166.0502,1854.0
2023-01-05 12:40:00,171.2,171.2,171.0,171.01,700.0,166.0599,166.0599,165.8659,165.8756,700.0
2023-01-05 12:45:00,171.06,171.12,170.98,171.0,1473.0,165.9241,165.9823,165.8465,165.8659,1473.0
2023-01-05 12:50:00,170.94,171.05,170.94,171.0,1210.0,165.8077,165.9144,165.8077,165.8659,1210.0
2023-01-05 12:55:00,170.93,171.04,170.91,170.96,1596.0,165.798,165.9047,165.7786,165.8271,1596.0
2023-01-05 13:00:00,171.0,171.07,170.93,171.06,1703.0,165.8659,165.9338,165.798,165.9241,1703.0
2023-01-05 13:05:00,171.06,171.16,171.05,171.11,1500.0,165.9241,166.0211,165.9144,165.9726,1500.0
2023-01-05 13:10:00,171.12,171.12,171.0,171.0,6526.0,165.9823,165.9823,165.8659,165.8659,6526.0
2023-01-05 13:15:00,170.99,171.05,170.82,171.0,2661.0,165.8562,165.9144,165.6913,165.8659,2661.0
2023-01-05 13:20:00,171.09,171.67,171.08,171.51,4164.0,165.9532,166.5158,165.9435,166.3606,4164.0
2023-01-05 13:25:00,171.59,171.89,171.59,171.65,1300.0,166.4382,166.7292,166.4382,166.4964,1300.0
2023-01-05 13:30:00,171.58,171.79,171.56,171.56,2146.0,166.4285,166.6322,166.4091,166.4091,2146.0
2023-01-05 13:35:00,171.71,171.72,171.39,171.51,1600.0,166.5546,166.5643,166.2442,166.3606,1600.0
2023-01-05 13:40:00,171.49,171.59,171.37,171.38,1200.0,166.3412,166.4382,166.2248,166.2345,1200.0
2023-01-05 13:45:00,171.19,171.36,171.19,171.31,941.0,166.0502,166.2151,166.0502,166.1666,941.0
2023-01-05 13:50:00,171.27,171.34,171.17,171.34,1014.0,166.1278,166.1957,166.0308,166.1957,1014.0
2023-01-05 13:55:00,171.24,171.38,171.23,171.3,2087.0,166.0987,166.2345,166.089,166.1569,2087.0
2023-01-05 14:00:00,171.25,171.54,171.23,171.51,1803.0,166.1084,166.3897,166.089,166.3606,1803.0
2023-01-05 14:05:00,171.45,171.66,171.44,171.66,1525.0,166.3024,166.5061,166.2927,166.5061,1525.0
2023-01-05 14:10:00,171.67,171.67,171.34,171.34,2790.0,166.5158,166.5158,166.1957,166.1957,2790.0
2023-01-05 14:15:00,171.42,171.64,171.36,171.64,3818.0,166.2733,166.4867,166.2151,166.4867,3818.0
2023-01-05 14:20:00,171.71,171.75,171.64,171.68,6017.0,166.5546,166.5934,166.4867,166.5255,6017.0
2023-01-05 14:25:00,171.7,171.7,171.34,171.44,2915.0,166.5449,166.5449,166.1957,166.2927,2915.0
2023-01-05 14:30:00,171.35,171.73,171.35,171.73,1700.0,166.2054,166.574,166.2054,166.574,1700.0
2023-01-05 14:35:00,171.73,172.22,171.73,172.17,3322.0,166.574,167.0493,166.574,167.0008,3322.0
2023-01-05 14:40:00,172.22,172.24,171.95,171.95,13448.0,167.0493,167.0687,166.7874,166.7874,13448.0
2023-01-05 14:45:00,172.0,172.43,172.0,172.4,10682.0,166.8359,167.253,166.8359,167.2239,10682.0
2023-01-05 14:50:00,172.37,172.43,172.26,172.28,3111.0,167.1948,167.253,167.0881,167.1075,3111.0
2023-01-05 14:55:00,172.26,172.31,171.74,171.74,4451.0,167.0881,167.1366,166.5837,166.5837,4451.0
2023-01-05 15:00:00,171.73,171.74,171.44,171.49,2681.0,166.574,166.5837,166.2927,166.3412,2681.0
2023-01-05 15:05:00,171.48,171.64,171.48,171.52,7339.0,166.3315,166.4867,166.3315,166.3703,7339.0
2023-01-05 15:10:00,171.56,171.6,171.43,171.6,6944.0,166.4091,166.4479,166.283,166.4479,6944.0
2023-01-05 15:15:00,171.63,171.67,171.24,171.26,2578.0,166.477,166.5158,166.0987,166.1181,2578.0
2023-01-05 15:20:00,171.26,171.38,171.22,171.38,2200.0,166.1181,166.2345,166.0793,166.2345,2200.0
2023-01-05 15:25:00,171.39,171.39,171.27,171.31,2146.0,166.2442,166.2442,166.1278,166.1666,2146.0
2023-01-05 15:30:00,171.25,171.66,171.05,171.5,55835.0,166.1084,166.5061,165.9144,166.3509,55835.0
2023-01-05 15:35:00,171.64,171.78,171.63,171.71,2841.0,166.4867,166.6225,166.477,166.5546,2841.0
2023-01-05 15:40:00,171.69,171.71,171.43,171.5,7526.0,166.5352,166.5546,166.283,166.3509,7526.0
2023-01-05 15:45:00,171.55,171.7,171.31,171.31,9529.0,166.3994,166.5449,166.1666,166.1666,9529.0
2023-01-05 15:50:00,171.38,171.82,171.33,171.78,29048.0,166.2345,166.6613,166.186,166.6225,29048.0
2023-01-05 15:55:00,171.81,172.1,171.78,171.93,155392.0,166.6516,166.9329,166.6225,166.768,155392.0
2023-01-06 09:30:00,174.06,175.19,173.65,174.84,10021.0,168.834,169.9301,168.4363,169.5906,10021.0
2023-01-06 09:35:00,174.55,174.71,173.6,173.6,5892.0,169.3093,169.4645,168.3878,168.3878,5892.0
2023-01-06 09:40:00,173.65,174.23,173.65,173.95,3317.0,168.4363,168.9989,168.4363,168.7273,3317.0
2023-01-06 09:45:00,173.6,173.91,173.39,173.69,4751.0,168.3878,168.6885,168.1841,168.4751,4751.0
2023-01-06 09:50:00,173.71,174.22,173.62,174.11,3042.0,168.4945,168.9892,168.4072,168.8825,3042.0
2023-01-06 09:55:00,174.31,174.56,173.95,174.28,2772.0,169.0765,169.319,168.7273,169.0474,2772.0
2023-01-06 10:00:00,174.49,175.35,174.32,174.66,5654.0,169.2511,170.0853,169.0862,169.416,5654.0
2023-01-06 10:05:00,174.67,175.13,174.66,174.83,1647.0,169.4257,169.8719,169.416,169.5809,1647.0
2023-01-06 10:10:00,175.03,175.07,174.73,175.02,4636.0,169.7749,169.8137,169.4839,169.7652,4636.0
2023-01-06 10:15:00,175.04,175.57,175.04,175.4,4099.0,169.7846,170.2987,169.7846,170.1338,4099.0
2023-01-06 10:20:00,175.23,175.46,175.12,175.34,2030.0,169.9689,170.192,169.8622,170.0756,2030.0
2023-01-06 10:25:00,175.39,175.39,175.08,175.18,2924.0,170.1241,170.1241,169.8234,169.9204,2924.0
2023-01-06 10:30:00,175.33,175.66,175.32,175.62,7721.0,170.0659,170.386,170.0562,170.3472,7721.0
2023-01-06 10:35:00,175.62,176.17,175.58,176.17,2217.0,170.3472,170.8807,170.3084,170.8807,2217.0
2023-01-06 10:40:00,176.23,176.3,175.76,175.76,3452.0,170.9389,171.0068,170.483,170.483,3452.0
2023-01-06 10:45:00,175.75,176.47,175.71,176.47,3353.0,170.4733,171.1717,170.4345,171.1717,3353.0
2023-01-06 10:50:00,176.55,176.6,176.36,176.39,2019.0,171.2493,171.2978,171.065,171.0941,2019.0
2023-01-06 10:55:00,176.49,176.63,176.39,176.62,3465.0,171.1911,171.3269,171.0941,171.3172,3465.0
2023-01-06 11:00:00,176.62,176.95,176.62,176.76,1100.0,171.3172,171.6372,171.3172,171.4529,1100.0
2023-01-06 11:05:00,176.97,177.0,176.75,176.92,1543.0,171.6566,171.6857,171.4433,171.6081,1543.0
2023-01-06 11:10:00,176.92,176.99,176.78,176.86,1526.0,171.6081,171.676,171.4723,171.5499,1526.0
2023-01-06 11:15:00,176.87,177.08,176.87,177.08,2603.0,171.5596,171.7633,171.5596,171.7633,2603.0
2023-01-06 11:20:00,177.1,177.58,177.1,177.58,7863.0,171.7827,172.2483,171.7827,172.2483,7863.0
2023-01-06 11:25:00,177.5,177.5,176.89,177.13,12079.0,172.1707,172.1707,171.579,171.8118,12079.0
2023-01-06 11:30:00,177.14,177.32,176.97,177.28,3589.0,171.8215,171.9961,171.6566,171.9573,3589.0
2023-01-06 11:35:00,177.34,177.43,177.23,177.43,3692.0,172.0155,172.1028,171.9088,172.1028,3692.0
2023-01-06 11:40:00,177.49,177.7,177.37,177.64,3533.0,172.161,172.3647,172.0446,172.3065,3533.0
2023-01-06 11:45:00,177.67,178.09,177.57,178.09,11667.0,172.3356,172.743,172.2386,172.743,11667.0
2023-01-06 11:50:00,178.07,178.47,178.05,178.22,12855.0,172.7236,173.1116,172.7042,172.8691,12855.0
2023-01-06 11:55:00,178.21,178.32,177.92,177.92,2143.0,172.8594,172.9661,172.5781,172.5781,2143.0
2023-01-06 12:00:00,177.93,178.08,177.92,178.02,1226.0,172.5878,172.7333,172.5781,172.6751,1226.0
2023-01-06 12:05:00,177.93,178.02,177.82,177.88,2304.0,172.5878,172.6751,172.4811,172.5393,2304.0
2023-01-06 12:10:00,177.9,178.08,177.6,177.67,4434.0,172.5587,172.7333,172.2677,172.3356,4434.0
2023-01-06 12:15:00,177.77,177.92,177.64,177.72,3704.0,172.4326,172.5781,172.3065,172.3841,3704.0
2023-01-06 12:20:00,177.72,177.72,177.35,177.38,3488.0,172.3841,172.3841,172.0252,172.0543,3488.0
2023-01-06 12:25:00,177.15,177.22,177.03,177.05,4556.0,171.8312,171.8991,171.7148,171.7342,4556.0
2023-01-06 12:30:00,177.13,177.28,177.02,177.17,4210.0,171.8118,171.9573,171.7051,171.8506,4210.0
2023-01-06 12:35:00,177.15,177.3,177.06,177.3,3246.0,171.8312,171.9767,171.7439,171.9767,3246.0
2023-01-06 12:40:00,177.37,177.4,177.23,177.24,1803.0,172.0446,172.0737,171.9088,171.9185,1803.0
2023-01-06 12:45:00,177.27,177.37,177.22,177.33,2523.0,171.9476,172.0446,171.8991,172.0058,2523.0
2023-01-06 12:50:00,177.19,177.19,177.04,177.08,5708.0,171.87,171.87,171.7245,171.7633,5708.0
2023-01-06 12:55:00,177.07,177.09,177.0,177.08,1915.0,171.7536,171.773,171.6857,171.7633,1915.0
2023-01-06 13:00:00,177.13,177.27,177.08,177.11,3442.0,171.8118,171.9476,171.7633,171.7924,3442.0
2023-01-06 13:05:00,177.1,177.31,177.09,177.22,2832.0,171.7827,171.9864,171.773,171.8991,2832.0
2023-01-06 13:10:00,177.23,177.59,177.12,177.59,6012.0,171.9088,172.258,171.8021,172.258,6012.0
2023-01-06 13:15:00,177.64,177.69,177.53,177.69,5220.0,172.3065,172.355,172.1998,172.355,5220.0
2023-01-06 13:20:00,177.69,177.93,177.58,177.93,6913.0,172.355,172.5878,172.2483,172.5878,6913.0
2023-01-06 13:25:00,177.95,178.2,177.89,178.13,5324.0,172.6072,172.8497,172.549,172.7818,5324.0
2023-01-06 13:30:00,178.2,178.36,178.13,178.33,8496.0,172.8497,173.0049,172.7818,172.9758,8496.0
2023-01-06 13:35:00,178.4,178.4,178.11,178.11,4055.0,173.0437,173.0437,172.7624,172.7624,4055.0
2023-01-06 13:40:00,178.17,178.28,177.76,177.84,3885.0,172.8206,172.9273,172.4229,172.5005,3885.0
2023-01-06 13:45:00,177.92,177.98,177.77,177.86,3023.0,172.5781,172.6363,172.4326,172.5199,3023.0
2023-01-06 13:50:00,177.89,178.01,177.77,178.0,2872.0,172.549,172.6654,172.4326,172.6557,2872.0
2023-01-06 13:55:00,177.96,178.06,177.83,177.93,4012.0,172.6169,172.7139,172.4908,172.5878,4012.0
2023-01-06 14:00:00,177.94,178.06,177.88,177.93,2707.0,172.5975,172.7139,172.5393,172.5878,2707.0
2023-01-06 14:05:00,177.94,178.0,177.79,177.79,5638.0,172.5975,172.6557,172.452,172.452,5638.0
2023-01-06 14:10:00,177.77,178.02,177.74,178.02,4151.0,172.4326,172.6751,172.4035,172.6751,4151.0
2023-01-06 14:15:00,177.94,178.2,177.94,178.2,3546.0,172.5975,172.8497,172.5975,172.8497,3546.0
2023-01-06 14:20:00,178.24,178.43,178.24,178.4,8804.0,172.8885,173.0728,172.8885,173.0437,8804.0
2023-01-06 14:25:00,178.44,178.62,178.32,178.37,24094.0,173.0825,173.2571,172.9661,173.0146,24094.0
2023-01-06 14:30:00,178.41,178.45,177.79,177.82,9715.0,173.0534,173.0922,172.452,172.4811,9715.0
2023-01-06 14:35:00,177.74,178.0,177.69,177.9,3952.0,172.4035,172.6557,172.355,172.5587,3952.0
2023-01-06 14:40:00,177.78,178.0,177.69,178.0,4037.0,172.4423,172.6557,172.355,172.6557,4037.0
2023-01-06 14:45:00,177.86,177.86,177.64,177.83,4032.0,172.5199,172.5199,172.3065,172.4908,4032.0
2023-01-06 14:50:00,177.82,177.96,177.8,177.96,3356.0,172.4811,172.6169,172.4617,172.6169,3356.0
2023-01-06 14:55:00,177.95,178.46,177.93,178.42,6458.0,172.6072,173.1019,172.5878,173.0631,6458.0
2023-01-06 15:00:00,178.4,178.64,178.4,178.51,4200.0,173.0437,173.2765,173.0437,173.1504,4200.0
2023-01-06 15:05:00,178.45,178.6,178.33,178.6,4527.0,173.0922,173.2377,172.9758,173.2377,4527.0
2023-01-06 15:10:00,178.61,178.78,178.48,178.58,3835.0,173.2474,173.4123,173.1213,173.2183,3835.0
2023-01-06 15:15:00,178.65,178.67,178.31,178.31,5198.0,173.2862,173.3056,172.9564,172.9564,5198.0
2023-01-06 15:20:00,178.26,178.4,178.08,178.29,9818.0,172.9079,173.0437,172.7333,172.937,9818.0
2023-01-06 15:25:00,178.33,178.37,178.19,178.2,4417.0,172.9758,173.0146,172.84,172.8497,4417.0
2023-01-06 15:30:00,178.25,178.72,178.25,178.64,5771.0,172.8982,173.3541,172.8982,173.2765,5771.0
2023-01-06 15:35:00,178.63,179.05,178.62,179.05,8389.0,173.2668,173.6742,173.2571,173.6742,8389.0
2023-01-06 15:40:00,178.99,179.31,178.98,179.31,8870.0,173.616,173.9264,173.6063,173.9264,8870.0
2023-01-06 15:45:00,179.28,179.47,179.24,179.3,19556.0,173.8973,174.0816,173.8585,173.9167,19556.0
2023-01-06 15:50:00,179.22,179.45,178.56,178.87,27470.0,173.8391,174.0622,173.1989,173.4996,27470.0
2023-01-06 15:55:00,178.88,178.98,178.42,178.47,98980.0,173.5093,173.6063,173.0631,173.1116,98980.0
2023-01-09 09:30:00,179.47,179.79,177.54,177.87,46848.0,174.0816,174.392,172.2095,172.5296,46848.0
2023-01-09 09:35:00,177.56,177.69,177.06,177.69,5042.0,172.2289,172.355,171.7439,172.355,5042.0
2023-01-09 09:40:00,177.72,178.4,177.72,178.4,1930.0,172.3841,173.0437,172.3841,173.0437,1930.0
2023-01-09 09:45:00,178.21,178.47,177.96,178.46,3500.0,172.8594,173.1116,172.6169,173.1019,3500.0
2023-01-09 09:50:00,178.51,179.04,178.43,178.99,6432.0,173.1504,173.6645,173.0728,173.616,6432.0
2023-01-09 09:55:00,178.88,179.19,178.88,179.14,5451.0,173.5093,173.81,173.5093,173.7615,5451.0
2023-01-09 10:00:00,179.06,179.48,178.96,179.28,11065.0,173.6839,174.0913,173.5869,173.8973,11065.0
2023-01-09 10:05:00,179.36,179.52,179.32,179.45,1800.0,173.9749,174.1301,173.9361,174.0622,1800.0
2023-01-09 10:10:00,179.36,179.45,178.73,178.9,6093.0,173.9749,174.0622,173.3638,173.5287,6093.0
2023-01-09 10:15:00,178.93,179.54,178.85,179.53,2953.0,173.5578,174.1495,173.4802,174.1398,2953.0
2023-01-09 10:20:00,179.55,179.65,179.24,179.46,7240.0,174.1592,174.2562,173.8585,174.0719,7240.0
2023-01-09 10:25:00,179.4,180.2,179.4,180.0,16828.0,174.0137,174.7897,174.0137,174.5957,16828.0
2023-01-09 10:30:00,179.95,180.07,179.69,179.88,4644.0,174.5472,174.6636,174.295,174.4793,4644.0
2023-01-09 10:35:00,179.87,180.23,179.87,179.94,16904.0,174.4696,174.8188,174.4696,174.5375,16904.0
2023-01-09 10:40:00,179.94,180.41,179.88,180.28,22305.0,174.5375,174.9934,174.4793,174.8673,22305.0
2023-01-09 10:45:00,180.34,180.57,180.33,180.57,4215.0,174.9255,175.1486,174.9158,175.1486,4215.0
2023-01-09 10:50:00,180.56,180.82,180.47,180.53,12155.0,175.1389,175.3911,175.0516,175.1098,12155.0
2023-01-09 10:55:00,180.52,180.75,180.43,180.43,7000.0,175.1001,175.3232,175.0128,175.0128,7000.0
2023-01-09 11:00:00,180.48,181.15,180.44,181.15,5057.0,175.0613,175.7111,175.0225,175.7111,5057.0
2023-01-09 11:05:00,181.15,181.35,181.09,181.16,4858.0,175.7111,175.9051,175.6529,175.7208,4858.0
2023-01-09 11:10:00,181.19,181.35,181.09,181.31,8292.0,175.7499,175.9051,175.6529,175.8663,8292.0
2023-01-09 11:15:00,181.32,181.65,181.21,181.6,11062.0,175.876,176.1961,175.7693,176.1476,11062.0
2023-01-09 11:20:00,181.6,181.92,181.5,181.84,10343.0,176.1476,176.458,176.0506,176.3804,10343.0
2023-01-09 11:25:00,181.76,181.76,180.97,180.97,6438.0,176.3028,176.3028,175.5365,175.5365,6438.0
2023-01-09 11:30:00,180.9,181.03,180.71,180.77,9681.0,175.4687,175.5947,175.2844,175.3426,9681.0
2023-01-09 11:35:00,180.74,181.0,180.74,180.86,8898.0,175.3135,175.5656,175.3135,175.4299,8898.0
2023-01-09 11:40:00,180.76,181.01,180.56,180.75,10353.0,175.3329,175.5753,175.1389,175.3232,10353.0
2023-01-09 11:45:00,180.8,180.94,180.72,180.8,7300.0,175.3717,175.5074,175.2941,175.3717,7300.0
2023-01-09 11:50:00,180.88,181.14,180.86,181.06,4268.0,175.4493,175.7014,175.4299,175.6238,4268.0
2023-01-09 11:55:00,181.06,181.32,180.97,181.32,5401.0,175.6238,175.876,175.5365,175.876,5401.0
2023-01-09 12:00:00,181.32,181.39,181.22,181.36,13233.0,175.876,175.9439,175.779,175.9148,13233.0
2023-01-09 12:05:00,181.36,181.42,181.02,181.08,5245.0,175.9148,175.973,175.585,175.6432,5245.0
2023-01-09 12:10:00,181.21,181.41,181.2,181.2,4802.0,175.7693,175.9633,175.7596,175.7596,4802.0
2023-01-09 12:15:00,181.25,181.25,180.83,180.89,4477.0,175.8081,175.8081,175.4008,175.459,4477.0
2023-01-09 12:20:00,180.86,181.2,180.81,181.2,6167.0,175.4299,175.7596,175.3814,175.7596,6167.0
2023-01-09 12:25:00,181.07,181.5,180.94,181.5,18160.0,175.6335,176.0506,175.5074,176.0506,18160.0
2023-01-09 12:30:00,181.56,181.56,181.22,181.23,6076.0,176.1088,176.1088,175.779,175.7887,6076.0
2023-01-09 12:35:00,181.15,181.17,180.9,180.94,3713.0,175.7111,175.7305,175.4687,175.5074,3713.0
2023-01-09 12:40:00,180.88,181.17,180.8,181.08,5958.0,175.4493,175.7305,175.3717,175.6432,5958.0
2023-01-09 12:45:00,181.11,181.55,181.11,181.41,5483.0,175.6723,176.0991,175.6723,175.9633,5483.0
2023-01-09 12:50:00,181.41,181.68,181.4,181.55,6192.0,175.9633,176.2252,175.9536,176.0991,6192.0
2023-01-09 12:55:00,181.5,181.64,181.41,181.63,14467.0,176.0506,176.1864,175.9633,176.1767,14467.0
2023-01-09 13:00:00,181.63,181.63,181.29,181.34,14447.0,176.1767,176.1767,175.8469,175.8954,14447.0
2023-01-09 13:05:00,181.4,181.4,181.04,181.04,7379.0,175.9536,175.9536,175.6044,175.6044,7379.0
2023-01-09 13:10:00,180.88,181.31,180.84,181.2,3741.0,175.4493,175.8663,175.4105,175.7596,3741.0
2023-01-09 13:15:00,181.17,181.24,181.08,181.22,3081.0,175.7305,175.7984,175.6432,175.779,3081.0
2023-01-09 13:20:00,181.28,181.39,181.23,181.28,6555.0,175.8372,175.9439,175.7887,175.8372,6555.0
2023-01-09 13:25:00,181.27,181.27,180.92,181.06,3392.0,175.8275,175.8275,175.488,175.6238,3392.0
2023-01-09 13:30:00,180.98,181.01,180.12,180.28,12615.0,175.5462,175.5753,174.7121,174.8673,12615.0
2023-01-09 13:35:00,180.25,180.3,179.8,180.04,25390.0,174.8382,174.8867,174.4017,174.6345,25390.0
2023-01-09 13:40:00,180.06,180.06,179.13,179.38,16182.0,174.6539,174.6539,173.7518,173.9943,16182.0
2023-01-09 13:45:00,179.31,179.4,179.13,179.38,7632.0,173.9264,174.0137,173.7518,173.9943,7632.0
2023-01-09 13:50:00,179.31,179.61,179.26,179.61,7972.0,173.9264,174.2174,173.8779,174.2174,7972.0
2023-01-09 13:55:00,179.51,179.68,179.36,179.6,3702.0,174.1204,174.2853,173.9749,174.2077,3702.0
2023-01-09 14:00:00,179.58,179.91,179.55,179.57,4780.0,174.1883,174.5084,174.1592,174.1786,4780.0
2023-01-09 14:05:00,179.5,179.5,178.94,179.11,4137.0,174.1107,174.1107,173.5675,173.7324,4137.0
2023-01-09 14:10:00,179.04,179.05,178.75,178.79,4125.0,173.6645,173.6742,173.3832,173.422,4125.0
2023-01-09 14:15:00,178.74,179.04,178.7,179.0,3929.0,173.3735,173.6645,173.3347,173.6257,3929.0
2023-01-09 14:20:00,179.04,179.24,179.01,179.24,3820.0,173.6645,173.8585,173.6354,173.8585,3820.0
2023-01-09 14:25:00,179.25,179.37,179.14,179.23,4931.0,173.8682,173.9846,173.7615,173.8488,4931.0
2023-01-09 14:30:00,179.22,179.23,178.88,178.88,2680.0,173.8391,173.8488,173.5093,173.5093,2680.0
2023-01-09 14:35:00,178.94,178.96,178.68,178.71,2826.0,173.5675,173.5869,173.3153,173.3444,2826.0
2023-01-09 14:40:00,178.65,178.78,178.63,178.78,1151.0,173.2862,173.4123,173.2668,173.4123,1151.0
2023-01-09 14:45:00,178.84,178.84,178.54,178.57,2283.0,173.4705,173.4705,173.1795,173.2086,2283.0
2023-01-09 14:50:00,178.55,178.55,178.21,178.26,4469.0,173.1892,173.1892,172.8594,172.9079,4469.0
2023-01-09 14:55:00,178.19,178.22,177.74,177.75,5228.0,172.84,172.8691,172.4035,172.4132,5228.0
2023-01-09 15:00:00,177.76,177.87,177.68,177.8,4033.0,172.4229,172.5296,172.3453,172.4617,4033.0
2023-01-09 15:05:00,177.86,178.17,177.85,178.17,2738.0,172.5199,172.8206,172.5102,172.8206,2738.0
2023-01-09 15:10:00,178.18,178.2,178.0,178.02,3147.0,172.8303,172.8497,172.6557,172.6751,3147.0
2023-01-09 15:15:00,177.97,178.17,177.89,178.11,4639.0,172.6266,172.8206,172.549,172.7624,4639.0
2023-01-09 15:20:00,178.16,178.42,178.16,178.26,4466.0,172.8109,173.0631,172.8109,172.9079,4466.0
2023-01-09 15:25:00,178.12,178.18,177.96,178.12,4031.0,172.7721,172.8303,172.6169,172.7721,4031.0
2023-01-09 15:30:00,178.26,178.44,178.01,178.4,3182.0,172.9079,173.0825,172.6654,173.0437,3182.0
2023-01-09 15:35:00,178.42,178.43,178.07,178.07,5106.0,173.0631,173.0728,172.7236,172.7236,5106.0
2023-01-09 15:40:00,178.12,178.37,178.04,178.32,5043.0,172.7721,173.0146,172.6945,172.9661,5043.0
2023-01-09 15:45:00,178.32,178.44,177.97,178.04,10041.0,172.9661,173.0825,172.6266,172.6945,10041.0
2023-01-09 15:50:00,178.05,178.45,177.94,178.39,26519.0,172.7042,173.0922,172.5975,173.034,26519.0
2023-01-09 15:55:00,178.32,178.38,178.03,178.04,41801.0,172.9661,173.0243,172.6848,172.6945,41801.0
2023-01-10 09:30:00,177.2,178.19,177.2,177.91,16990.0,171.8797,172.84,171.8797,172.5684,16990.0
2023-01-10 09:35:00,177.91,177.93,177.39,177.49,2918.0,172.5684,172.5878,172.064,172.161,2918.0
2023-01-10 09:40:00,178.05,178.05,177.82,177.99,494.0,172.7042,172.7042,172.4811,172.646,494.0
2023-01-10 09:45:00,178.0,178.06,177.55,177.7,4914.0,172.6557,172.7139,172.2192,172.3647,4914.0
2023-01-10 09:50:00,177.7,177.96,177.43,177.95,4621.0,172.3647,172.6169,172.1028,172.6072,4621.0
2023-01-10 09:55:00,178.19,178.44,178.1,178.15,2540.0,172.84,173.0825,172.7527,172.8012,2540.0
2023-01-10 10:00:00,178.1,178.34,177.99,178.09,1702.0,172.7527,172.9855,172.646,172.743,1702.0
2023-01-10 10:05:00,177.99,178.26,177.98,178.13,996.0,172.646,172.9079,172.6363,172.7818,996.0
2023-01-10 10:10:00,178.3,178.65,178.3,178.65,1200.0,172.9467,173.2862,172.9467,173.2862,1200.0
2023-01-10 10:15:00,178.77,179.03,178.51,178.53,1900.0,173.4026,173.6548,173.1504,173.1698,1900.0
2023-01-10 10:20:00,178.5,178.5,178.22,178.25,500.0,173.1407,173.1407,172.8691,172.8982,500.0
2023-01-10 10:25:00,178.43,178.43,177.91,177.97,1100.0,173.0728,173.0728,172.5684,172.6266,1100.0
2023-01-10 10:30:00,177.8,177.91,177.46,177.75,4587.0,172.4617,172.5684,172.1319,172.4132,4587.0
2023-01-10 10:35:00,177.83,177.86,177.52,177.66,800.0,172.4908,172.5199,172.1901,172.3259,800.0
2023-01-10 10:40:00,177.75,177.75,177.36,177.49,2500.0,172.4132,172.4132,172.0349,172.161,2500.0
2023-01-10 10:45:00,177.39,177.65,177.35,177.6,4645.0,172.064,172.3162,172.0252,172.2677,4645.0
2023-01-10 10:50:00,177.57,177.84,177.47,177.84,4052.0,172.2386,172.5005,172.1416,172.5005,4052.0
2023-01-10 10:55:00,177.84,178.08,177.75,177.95,7398.0,172.5005,172.7333,172.4132,172.6072,7398.0
2023-01-10 11:00:00,177.93,178.01,177.82,177.95,6368.0,172.5878,172.6654,172.4811,172.6072,6368.0
2023-01-10 11:05:00,177.95,178.01,177.84,177.85,3820.0,172.6072,172.6654,172.5005,172.5102,3820.0
2023-01-10 11:10:00,177.85,177.99,177.81,177.83,3053.0,172.5102,172.646,172.4714,172.4908,3053.0
2023-01-10 11:15:00,177.81,177.96,177.78,177.89,2454.0,172.4714,172.6169,172.4423,172.549,2454.0
2023-01-10 11:20:00,177.96,178.26,177.9,178.25,5461.0,172.6169,172.9079,172.5587,172.8982,5461.0
2023-01-10 11:25:00,178.18,178.18,177.85,177.86,800.0,172.8303,172.8303,172.5102,172.5199,800.0
2023-01-10 11:30:00,177.83,177.97,177.66,177.91,1383.0,172.4908,172.6266,172.3259,172.5684,1383.0
2023-01-10 11:35:00,177.93,178.43,177.93,178.43,945.0,172.5878,173.0728,172.5878,173.0728,945.0
2023-01-10 11:40:00,178.43,178.43,178.25,178.3,818.0,173.0728,173.0728,172.8982,172.9467,818.0
2023-01-10 11:45:00,178.19,178.37,178.09,178.32,1575.0,172.84,173.0146,172.743,172.9661,1575.0
2023-01-10 11:50:00,178.44,178.48,178.41,178.41,817.0,173.0825,173.1213,173.0534,173.0534,817.0
2023-01-10 11:55:00,178.47,178.59,178.47,178.54,700.0,173.1116,173.228,173.1116,173.1795,700.0
2023-01-10 12:00:00,178.47,178.47,177.97,178.13,2904.0,173.1116,173.1116,172.6266,172.7818,2904.0
2023-01-10 12:05:00,178.2,178.23,177.95,178.12,7732.0,172.8497,172.8788,172.6072,172.7721,7732.0
2023-01-10 12:10:00,178.17,178.46,178.11,178.46,29791.0,172.8206,173.1019,172.7624,173.1019,29791.0
2023-01-10 12:15:00,178.38,178.38,178.03,178.08,3466.0,173.0243,173.0243,172.6848,172.7333,3466.0
2023-01-10 12:20:00,178.08,178.16,177.68,177.96,6253.0,172.7333,172.8109,172.3453,172.6169,6253.0
2023-01-10 12:25:00,177.96,177.98,177.82,177.82,2683.0,172.6169,172.6363,172.4811,172.4811,2683.0
2023-01-10 12:30:00,177.86,178.06,177.86,177.94,5441.0,172.5199,172.7139,172.5199,172.5975,5441.0
2023-01-10 12:35:00,177.96,178.23,177.82,178.17,4487.0,172.6169,172.8788,172.4811,172.8206,4487.0
2023-01-10 12:40:00,178.18,178.18,178.01,178.01,2229.0,172.8303,172.8303,172.6654,172.6654,2229.0
2023-01-10 12:45:00,177.89,177.95,177.41,177.5,6326.0,172.549,172.6072,172.0834,172.1707,6326.0
2023-01-10 12:50:00,177.5,177.66,177.35,177.37,4461.0,172.1707,172.3259,172.0252,172.0446,4461.0
2023-01-10 12:55:00,177.39,177.44,177.33,177.35,3220.0,172.064,172.1125,172.0058,172.0252,3220.0
2023-01-10 13:00:00,177.43,177.43,177.26,177.38,9934.0,172.1028,172.1028,171.9379,172.0543,9934.0
2023-01-10 13:05:00,177.26,177.5,177.22,177.33,9616.0,171.9379,172.1707,171.8991,172.0058,9616.0
2023-01-10 13:10:00,177.33,177.51,177.33,177.36,2353.0,172.0058,172.1804,172.0058,172.0349,2353.0
2023-01-10 13:15:00,177.1,177.11,176.81,176.82,8239.0,171.7827,171.7924,171.5014,171.5111,8239.0
2023-01-10 13:20:00,176.87,177.28,176.86,177.2,3141.0,171.5596,171.9573,171.5499,171.8797,3141.0
2023-01-10 13:25:00,177.27,177.3,177.24,177.3,634.0,171.9476,171.9767,171.9185,171.9767,634.0
2023-01-10 13:30:00,177.39,177.61,177.34,177.61,2389.0,172.064,172.2774,172.0155,172.2774,2389.0
2023-01-10 13:35:00,177.62,177.98,177.61,177.98,639.0,172.2871,172.6363,172.2774,172.6363,639.0
2023-01-10 13:40:00,177.81,178.07,177.7,177.77,2502.0,172.4714,172.7236,172.3647,172.4326,2502.0
2023-01-10 13:45:00,177.64,177.78,177.53,177.67,4596.0,172.3065,172.4423,172.1998,172.3356,4596.0
2023-01-10 13:50:00,177.72,177.72,177.49,177.49,1063.0,172.3841,172.3841,172.161,172.161,1063.0
2023-01-10 13:55:00,177.58,177.64,177.42,177.64,2322.0,172.2483,172.3065,172.0931,172.3065,2322.0
2023-01-10 14:00:00,177.72,177.72,177.48,177.59,6745.0,172.3841,172.3841,172.1513,172.258,6745.0
2023-01-10 14:05:00,177.58,177.63,177.46,177.55,3732.0,172.2483,172.2968,172.1319,172.2192,3732.0
2023-01-10 14:10:00,177.59,177.74,177.58,177.71,1443.0,172.258,172.4035,172.2483,172.3744,1443.0
2023-01-10 14:15:00,177.77,177.86,177.69,177.8,2865.0,172.4326,172.5199,172.355,172.4617,2865.0
2023-01-10 14:20:00,177.85,177.93,177.81,177.84,2193.0,172.5102,172.5878,172.4714,172.5005,2193.0
2023-01-10 14:25:00,177.84,177.84,177.62,177.84,2954.0,172.5005,172.5005,172.2871,172.5005,2954.0
2023-01-10 14:30:00,177.91,178.02,177.83,177.96,4390.0,172.5684,172.6751,172.4908,172.6169,4390.0
2023-01-10 14:35:00,177.92,177.97,177.66,177.66,1374.0,172.5781,172.6266,172.3259,172.3259,1374.0
2023-01-10 14:40:00,177.73,177.76,177.63,177.71,1501.0,172.3938,172.4229,172.2968,172.3744,1501.0
2023-01-10 14:45:00,177.66,177.79,177.55,177.73,3520.0,172.3259,172.452,172.2192,172.3938,3520.0
2023-01-10 14:50:00,177.7,177.7,177.59,177.68,1800.0,172.3647,172.3647,172.258,172.3453,1800.0
2023-01-10 14:55:00,177.74,177.86,177.71,177.71,1937.0,172.4035,172.5199,172.3744,172.3744,1937.0
2023-01-10 15:00:00,177.73,177.77,177.5,177.53,1939.0,172.3938,172.4326,172.1707,172.1998,1939.0
2023-01-10 15:05:00,177.58,177.65,177.24,177.65,3851.0,172.2483,172.3162,171.9185,172.3162,3851.0
2023-01-10 15:10:00,177.59,177.63,177.42,177.63,3174.0,172.258,172.2968,172.0931,172.2968,3174.0
2023-01-10 15:15:00,177.64,177.81,177.58,177.7,2623.0,172.3065,172.4714,172.2483,172.3647,2623.0
2023-01-10 15:20:00,177.7,177.7,177.53,177.61,4009.0,172.3647,172.3647,172.1998,172.2774,4009.0
2023-01-10 15:25:00,177.62,177.8,177.61,177.76,9581.0,172.2871,172.4617,172.2774,172.4229,9581.0
2023-01-10 15:30:00,177.76,177.83,177.66,177.83,7902.0,172.4229,172.4908,172.3259,172.4908,7902.0
2023-01-10 15:35:00,177.94,178.0,177.82,177.92,1960.0,172.5975,172.6557,172.4811,172.5781,1960.0
2023-01-10 15:40:00,177.96,177.99,177.79,177.9,5695.0,172.6169,172.646,172.452,172.5587,5695.0
2023-01-10 15:45:00,177.92,178.09,177.81,178.03,6235.0,172.5781,172.743,172.4714,172.6848,6235.0
2023-01-10 15:50:00,178.12,178.69,178.08,178.6,17479.0,172.7721,173.325,172.7333,173.2377,17479.0
2023-01-10 15:55:00,178.6,178.95,178.6,178.89,34613.0,173.2377,173.5772,173.2377,173.519,34613.0
2023-01-11 09:30:00,179.98,180.99,179.97,180.47,10380.0,174.5763,175.5559,174.5666,175.0516,10380.0
2023-01-11 09:35:00,180.78,180.78,180.77,180.78,100.0,175.3523,175.3523,175.3426,175.3523,100.0
2023-01-11 09:40:00,180.53,180.69,180.23,180.42,3754.0,175.1098,175.265,174.8188,175.0031,3754.0
2023-01-11 09:45:00,180.25,180.78,180.25,180.53,5991.0,174.8382,175.3523,174.8382,175.1098,5991.0
2023-01-11 09:50:00,180.29,180.59,180.07,180.28,7026.0,174.877,175.168,174.6636,174.8673,7026.0
2023-01-11 09:55:00,180.45,180.77,180.32,180.5,6469.0,175.0322,175.3426,174.9061,175.0807,6469.0
2023-01-11 10:00:00,180.5,181.54,180.5,181.23,10964.0,175.0807,176.0894,175.0807,175.7887,10964.0
2023-01-11 10:05:00,181.38,181.5,181.27,181.5,2530.0,175.9342,176.0506,175.8275,176.0506,2530.0
2023-01-11 10:10:00,181.47,181.81,181.35,181.42,3620.0,176.0215,176.3513,175.9051,175.973,3620.0
2023-01-11 10:15:00,181.29,181.36,181.04,181.06,3417.0,175.8469,175.9148,175.6044,175.6238,3417.0
2023-01-11 10:20:00,181.01,181.36,181.0,181.08,5922.0,175.5753,175.9148,175.5656,175.6432,5922.0
2023-01-11 10:25:00,180.99,181.15,180.99,181.09,3018.0,175.5559,175.7111,175.5559,175.6529,3018.0
2023-01-11 10:30:00,181.03,181.09,180.61,180.64,11868.0,175.5947,175.6529,175.1874,175.2165,11868.0
2023-01-11 10:35:00,180.7,181.05,180.58,181.05,1935.0,175.2747,175.6141,175.1583,175.6141,1935.0
2023-01-11 10:40:00,181.09,181.21,181.09,181.19,1201.0,175.6529,175.7693,175.6529,175.7499,1201.0
2023-01-11 10:45:00,181.3,181.46,181.21,181.46,2737.0,175.8566,176.0118,175.7693,176.0118,2737.0
2023-01-11 10:50:00,181.37,181.41,181.11,181.19,5313.0,175.9245,175.9633,175.6723,175.7499,5313.0
2023-01-11 10:55:00,181.19,181.22,180.88,180.96,13378.0,175.7499,175.779,175.4493,175.5268,13378.0
2023-01-11 11:00:00,180.88,181.07,180.85,180.87,2622.0,175.4493,175.6335,175.4202,175.4396,2622.0
2023-01-11 11:05:00,180.85,180.88,180.54,180.54,3513.0,175.4202,175.4493,175.1195,175.1195,3513.0
2023-01-11 11:10:00,180.56,180.83,180.56,180.77,2772.0,175.1389,175.4008,175.1389,175.3426,2772.0
2023-01-11 11:15:00,180.75,180.88,180.73,180.88,6695.0,175.3232,175.4493,175.3038,175.4493,6695.0
2023-01-11 11:20:00,180.87,181.02,180.81,180.9,30495.0,175.4396,175.585,175.3814,175.4687,30495.0
2023-01-11 11:25:00,180.79,180.79,180.57,180.65,3045.0,175.362,175.362,175.1486,175.2262,3045.0
2023-01-11 11:30:00,180.67,180.83,180.66,180.72,4623.0,175.2456,175.4008,175.2359,175.2941,4623.0
2023-01-11 11:35:00,180.72,180.72,180.33,180.33,2799.0,175.2941,175.2941,174.9158,174.9158,2799.0
2023-01-11 11:40:00,180.33,180.6,180.32,180.6,4872.0,174.9158,175.1777,174.9061,175.1777,4872.0
2023-01-11 11:45:00,180.61,180.72,180.46,180.46,2210.0,175.1874,175.2941,175.0419,175.0419,2210.0
2023-01-11 11:50:00,180.45,180.54,179.98,180.23,5235.0,175.0322,175.1195,174.5763,174.8188,5235.0
2023-01-11 11:55:00,180.2,180.31,180.2,180.26,1804.0,174.7897,174.8964,174.7897,174.8479,1804.0
2023-01-11 12:00:00,180.31,180.47,180.31,180.41,1230.0,174.8964,175.0516,174.8964,174.9934,1230.0
2023-01-11 12:05:00,180.37,180.63,180.27,180.51,1970.0,174.9546,175.2068,174.8576,175.0904,1970.0
2023-01-11 12:10:00,180.55,180.63,180.36,180.42,5095.0,175.1292,175.2068,174.9449,175.0031,5095.0
2023-01-11 12:15:00,180.4,180.43,180.13,180.22,3457.0,174.9837,175.0128,174.7218,174.8091,3457.0
2023-01-11 12:20:00,180.2,180.35,180.2,180.34,1843.0,174.7897,174.9352,174.7897,174.9255,1843.0
2023-01-11 12:25:00,180.28,180.61,180.28,180.44,5630.0,174.8673,175.1874,174.8673,175.0225,5630.0
2023-01-11 12:30:00,180.47,180.47,180.31,180.36,1312.0,175.0516,175.0516,174.8964,174.9449,1312.0
2023-01-11 12:35:00,180.41,180.41,180.18,180.39,3493.0,174.9934,174.9934,174.7703,174.974,3493.0
2023-01-11 12:40:00,180.46,180.48,180.3,180.34,500.0,175.0419,175.0613,174.8867,174.9255,500.0
2023-01-11 12:45:00,180.26,180.47,180.26,180.47,1035.0,174.8479,175.0516,174.8479,175.0516,1035.0
2023-01-11 12:50:00,180.47,180.47,180.3,180.41,1752.0,175.0516,175.0516,174.8867,174.9934,1752.0
2023-01-11 12:55:00,180.41,180.67,180.36,180.66,3354.0,174.9934,175.2456,174.9449,175.2359,3354.0
2023-01-11 13:00:00,180.7,180.93,180.69,180.93,11656.0,175.2747,175.4977,175.265,175.4977,11656.0
2023-01-11 13:05:00,180.9,181.14,180.82,181.07,19836.0,175.4687,175.7014,175.3911,175.6335,19836.0
2023-01-11 13:10:00,181.01,181.34,181.01,181.34,10652.0,175.5753,175.8954,175.5753,175.8954,10652.0
2023-01-11 13:15:00,181.3,181.3,181.06,181.23,4375.0,175.8566,175.8566,175.6238,175.7887,4375.0
2023-01-11 13:20:00,181.23,181.23,181.02,181.03,1908.0,175.7887,175.7887,175.585,175.5947,1908.0
2023-01-11 13:25:00,181.03,181.3,180.9,181.3,3803.0,175.5947,175.8566,175.4687,175.8566,3803.0
2023-01-11 13:30:00,181.28,181.37,181.21,181.34,5921.0,175.8372,175.9245,175.7693,175.8954,5921.0
2023-01-11 13:35:00,181.27,181.31,181.17,181.24,4603.0,175.8275,175.8663,175.7305,175.7984,4603.0
2023-01-11 13:40:00,181.24,181.29,181.09,181.09,5265.0,175.7984,175.8469,175.6529,175.6529,5265.0
2023-01-11 13:45:00,181.01,181.05,180.98,181.0,2152.0,175.5753,175.6141,175.5462,175.5656,2152.0
2023-01-11 13:50:00,181.0,181.0,180.43,180.55,6195.0,175.5656,175.5656,175.0128,175.1292,6195.0
2023-01-11 13:55:00,180.48,180.77,180.48,180.77,3136.0,175.0613,175.3426,175.0613,175.3426,3136.0
2023-01-11 14:00:00,180.81,180.86,180.75,180.86,3911.0,175.3814,175.4299,175.3232,175.4299,3911.0
2023-01-11 14:05:00,180.85,180.94,180.68,180.79,7641.0,175.4202,175.5074,175.2553,175.362,7641.0
2023-01-11 14:10:00,180.78,180.78,180.51,180.51,5257.0,175.3523,175.3523,175.0904,175.0904,5257.0
2023-01-11 14:15:00,180.5,180.64,180.45,180.56,4479.0,175.0807,175.2165,175.0322,175.1389,4479.0
2023-01-11 14:20:00,180.52,180.52,180.28,180.38,6585.0,175.1001,175.1001,174.8673,174.9643,6585.0
2023-01-11 14:25:00,180.34,180.51,180.29,180.45,5530.0,174.9255,175.0904,174.877,175.0322,5530.0
2023-01-11 14:30:00,180.45,180.83,180.44,180.81,4184.0,175.0322,175.4008,175.0225,175.3814,4184.0
2023-01-11 14:35:00,180.83,180.86,180.73,180.76,15346.0,175.4008,175.4299,175.3038,175.3329,15346.0
2023-01-11 14:40:00,180.72,180.88,180.68,180.84,17201.0,175.2941,175.4493,175.2553,175.4105,17201.0
2023-01-11 14:45:00,180.88,180.91,180.76,180.84,18291.0,175.4493,175.4784,175.3329,175.4105,18291.0
2023-01-11 14:50:00,180.82,180.82,180.75,180.78,12351.0,175.3911,175.3911,175.3232,175.3523,12351.0
2023-01-11 14:55:00,180.75,180.91,180.75,180.91,6381.0,175.3232,175.4784,175.3232,175.4784,6381.0
2023-01-11 15:00:00,181.01,181.02,180.85,180.96,4989.0,175.5753,175.585,175.4202,175.5268,4989.0
2023-01-11 15:05:00,180.96,181.19,180.96,181.19,2816.0,175.5268,175.7499,175.5268,175.7499,2816.0
2023-01-11 15:10:00,181.16,181.39,181.15,181.26,2844.0,175.7208,175.9439,175.7111,175.8178,2844.0
2023-01-11 15:15:00,181.32,181.32,181.07,181.12,9975.0,175.876,175.876,175.6335,175.682,9975.0
2023-01-11 15:20:00,181.12,181.17,181.01,181.01,2510.0,175.682,175.7305,175.5753,175.5753,2510.0
2023-01-11 15:25:00,181.04,181.15,180.72,180.83,9065.0,175.6044,175.7111,175.2941,175.4008,9065.0
2023-01-11 15:30:00,180.83,180.84,180.65,180.66,3160.0,175.4008,175.4105,175.2262,175.2359,3160.0
2023-01-11 15:35:00,180.66,180.69,180.5,180.5,7350.0,175.2359,175.265,175.0807,175.0807,7350.0
2023-01-11 15:40:00,180.49,180.68,180.46,180.65,5038.0,175.071,175.2553,175.0419,175.2262,5038.0
2023-01-11 15:45:00,180.66,180.84,180.61,180.84,5236.0,175.2359,175.4105,175.1874,175.4105,5236.0
2023-01-11 15:50:00,180.81,180.81,180.51,180.56,24199.0,175.3814,175.3814,175.0904,175.1389,24199.0
2023-01-11 15:55:00,180.58,180.7,180.35,180.45,80114.0,175.1583,175.2747,174.9352,175.0322,80114.0
2023-01-12 09:30:00,181.64,181.65,180.7,181.15,7949.0,176.1864,176.1961,175.2747,175.7111,7949.0
2023-01-12 09:35:00,181.04,181.05,179.59,179.83,5807.0,175.6044,175.6141,174.198,174.4308,5807.0
2023-01-12 09:40:00,180.05,180.11,179.48,179.52,5931.0,174.6442,174.7024,174.0913,174.1301,5931.0
2023-01-12 09:45:00,179.66,179.68,179.26,179.41,11132.0,174.2659,174.2853,173.8779,174.0234,11132.0
2023-01-12 09:50:00,179.53,179.82,179.43,179.81,9292.0,174.1398,174.4211,174.0428,174.4114,9292.0
2023-01-12 09:55:00,179.71,181.0,179.7,180.91,3681.0,174.3144,175.5656,174.3047,175.4784,3681.0
2023-01-12 10:00:00,181.03,181.04,180.4,180.63,4274.0,175.5947,175.6044,174.9837,175.2068,4274.0
2023-01-12 10:05:00,180.63,180.74,180.58,180.67,3255.0,175.2068,175.3135,175.1583,175.2456,3255.0
2023-01-12 10:10:00,180.66,181.28,180.66,181.16,11699.0,175.2359,175.8372,175.2359,175.7208,11699.0
2023-01-12 10:15:00,181.23,181.39,181.1,181.11,4404.0,175.7887,175.9439,175.6626,175.6723,4404.0
2023-01-12 10:20:00,181.28,181.42,181.12,181.28,6547.0,175.8372,175.973,175.682,175.8372,6547.0
2023-01-12 10:25:00,181.28,181.41,181.04,181.25,19040.0,175.8372,175.9633,175.6044,175.8081,19040.0
2023-01-12 10:30:00,181.21,181.29,181.12,181.28,6130.0,175.7693,175.8469,175.682,175.8372,6130.0
2023-01-12 10:35:00,181.28,181.5,181.28,181.44,16533.0,175.8372,176.0506,175.8372,175.9924,16533.0
2023-01-12 10:40:00,181.49,181.53,180.91,180.95,26926.0,176.0409,176.0797,175.4784,175.5171,26926.0
2023-01-12 10:45:00,181.02,181.07,180.34,180.34,18344.0,175.585,175.6335,174.9255,174.9255,18344.0
2023-01-12 10:50:00,180.28,180.5,180.12,180.17,37392.0,174.8673,175.0807,174.7121,174.7606,37392.0
2023-01-12 10:55:00,180.31,180.33,179.97,180.1,39402.0,174.8964,174.9158,174.5666,174.6927,39402.0
2023-01-12 11:00:00,179.76,180.1,179.57,180.0,20099.0,174.3629,174.6927,174.1786,174.5957,20099.0
2023-01-12 11:05:00,180.06,180.15,179.15,179.15,15468.0,174.6539,174.7412,173.7712,173.7712,15468.0
2023-01-12 11:10:00,179.32,179.51,179.11,179.51,24971.0,173.9361,174.1204,173.7324,174.1204,24971.0
2023-01-12 11:15:00,179.62,180.16,179.58,179.58,4395.0,174.2271,174.7509,174.1883,174.1883,4395.0
2023-01-12 11:20:00,179.58,179.85,179.54,179.65,7786.0,174.1883,174.4502,174.1495,174.2562,7786.0
2023-01-12 11:25:00,179.64,180.19,179.61,179.91,5709.0,174.2465,174.78,174.2174,174.5084,5709.0
2023-01-12 11:30:00,179.97,179.98,179.66,179.72,6934.0,174.5666,174.5763,174.2659,174.3241,6934.0
2023-01-12 11:35:00,179.78,180.02,179.66,179.77,2495.0,174.3823,174.6151,174.2659,174.3726,2495.0
2023-01-12 11:40:00,179.81,180.24,179.74,180.24,2023.0,174.4114,174.8285,174.3435,174.8285,2023.0
2023-01-12 11:45:00,180.33,180.33,180.09,180.12,6353.0,174.9158,174.9158,174.683,174.7121,6353.0
2023-01-12 11:50:00,180.12,180.4,180.11,180.37,9606.0,174.7121,174.9837,174.7024,174.9546,9606.0
2023-01-12 11:55:00,180.42,180.72,180.42,180.72,1623.0,175.0031,175.2941,175.0031,175.2941,1623.0
2023-01-12 12:00:00,180.71,180.83,180.57,180.67,4425.0,175.2844,175.4008,175.1486,175.2456,4425.0
2023-01-12 12:05:00,180.74,181.21,180.69,181.19,4371.0,175.3135,175.7693,175.265,175.7499,4371.0
2023-01-12 12:10:00,181.24,181.41,181.13,181.38,4274.0,175.7984,175.9633,175.6917,175.9342,4274.0
2023-01-12 12:15:00,181.38,181.56,181.35,181.35,6427.0,175.9342,176.1088,175.9051,175.9051,6427.0
2023-01-12 12:20:00,181.44,181.46,181.31,181.44,3685.0,175.9924,176.0118,175.8663,175.9924,3685.0
2023-01-12 12:25:00,181.42,181.51,181.33,181.4,2590.0,175.973,176.0603,175.8857,175.9536,2590.0
2023-01-12 12:30:00,181.39,181.39,181.29,181.34,1487.0,175.9439,175.9439,175.8469,175.8954,1487.0
2023-01-12 12:35:00,181.34,181.44,181.19,181.26,3324.0,175.8954,175.9924,175.7499,175.8178,3324.0
2023-01-12 12:40:00,181.15,181.15,180.92,180.93,4026.0,175.7111,175.7111,175.488,175.4977,4026.0
2023-01-12 12:45:00,180.96,181.04,180.92,180.92,4563.0,175.5268,175.6044,175.488,175.488,4563.0
2023-01-12 12:50:00,180.96,181.18,180.96,181.13,4246.0,175.5268,175.7402,175.5268,175.6917,4246.0
2023-01-12 12:55:00,181.1,181.18,181.08,181.1,2002.0,175.6626,175.7402,175.6432,175.6626,2002.0
2023-01-12 13:00:00,181.05,181.25,180.89,181.06,7503.0,175.6141,175.8081,175.459,175.6238,7503.0
2023-01-12 13:05:00,180.91,181.01,180.78,180.81,1505.0,175.4784,175.5753,175.3523,175.3814,1505.0
2023-01-12 13:10:00,180.72,180.85,180.7,180.83,1616.0,175.2941,175.4202,175.2747,175.4008,1616.0
2023-01-12 13:15:00,180.89,181.05,180.84,180.84,2058.0,175.459,175.6141,175.4105,175.4105,2058.0
2023-01-12 13:20:00,180.8,180.91,180.79,180.85,3987.0,175.3717,175.4784,175.362,175.4202,3987.0
2023-01-12 13:25:00,180.79,180.79,179.74,179.95,6787.0,175.362,175.362,174.3435,174.5472,6787.0
2023-01-12 13:30:00,179.89,180.1,179.6,179.98,7319.0,174.489,174.6927,174.2077,174.5763,7319.0
2023-01-12 13:35:00,179.99,180.22,179.99,180.12,5553.0,174.586,174.8091,174.586,174.7121,5553.0
2023-01-12 13:40:00,180.06,180.25,180.05,180.22,7645.0,174.6539,174.8382,174.6442,174.8091,7645.0
2023-01-12 13:45:00,180.22,180.38,180.19,180.31,11470.0,174.8091,174.9643,174.78,174.8964,11470.0
2023-01-12 13:50:00,180.31,180.61,180.23,180.49,21595.0,174.8964,175.1874,174.8188,175.071,21595.0
2023-01-12 13:55:00,180.47,180.94,180.47,180.7,5190.0,175.0516,175.5074,175.0516,175.2747,5190.0
2023-01-12 14:00:00,180.73,181.01,180.65,180.89,5372.0,175.3038,175.5753,175.2262,175.459,5372.0
2023-01-12 14:05:00,180.85,181.35,180.82,181.05,6664.0,175.4202,175.9051,175.3911,175.6141,6664.0
2023-01-12 14:10:00,181.12,181.34,181.04,181.33,5014.0,175.682,175.8954,175.6044,175.8857,5014.0
2023-01-12 14:15:00,181.28,181.4,181.21,181.39,2187.0,175.8372,175.9536,175.7693,175.9439,2187.0
2023-01-12 14:20:00,181.41,181.57,181.22,181.36,8115.0,175.9633,176.1185,175.779,175.9148,8115.0
2023-01-12 14:25:00,181.44,181.59,181.22,181.22,3336.0,175.9924,176.1379,175.779,175.779,3336.0
2023-01-12 14:30:00,181.2,181.38,181.1,181.31,3714.0,175.7596,175.9342,175.6626,175.8663,3714.0
2023-01-12 14:35:00,181.28,181.57,181.28,181.47,4162.0,175.8372,176.1185,175.8372,176.0215,4162.0
2023-01-12 14:40:00,181.46,181.6,181.27,181.33,3725.0,176.0118,176.1476,175.8275,175.8857,3725.0
2023-01-12 14:45:00,181.4,181.55,180.96,181.36,26637.0,175.9536,176.0991,175.5268,175.9148,26637.0
2023-01-12 14:50:00,181.3,181.3,181.03,181.09,7384.0,175.8566,175.8566,175.5947,175.6529,7384.0
2023-01-12 14:55:00,181.09,181.27,180.92,181.27,4153.0,175.6529,175.8275,175.488,175.8275,4153.0
2023-01-12 15:00:00,181.32,181.6,181.22,181.45,8535.0,175.876,176.1476,175.779,176.0021,8535.0
2023-01-12 15:05:00,181.44,181.46,181.04,181.09,14944.0,175.9924,176.0118,175.6044,175.6529,14944.0
2023-01-12 15:10:00,181.03,181.13,180.96,180.98,6247.0,175.5947,175.6917,175.5268,175.5462,6247.0
2023-01-12 15:15:00,180.9,181.07,180.88,180.89,5629.0,175.4687,175.6335,175.4493,175.459,5629.0
2023-01-12 15:20:00,180.93,181.2,180.83,181.11,5002.0,175.4977,175.7596,175.4008,175.6723,5002.0
2023-01-12 15:25:00,180.94,180.95,180.62,180.62,5052.0,175.5074,175.5171,175.1971,175.1971,5052.0
2023-01-12 15:30:00,180.63,180.71,180.47,180.66,9114.0,175.2068,175.2844,175.0516,175.2359,9114.0
2023-01-12 15:35:00,180.69,180.79,180.56,180.65,7639.0,175.265,175.362,175.1389,175.2262,7639.0
2023-01-12 15:40:00,180.73,180.81,180.5,180.6,5343.0,175.3038,175.3814,175.0807,175.1777,5343.0
2023-01-12 15:45:00,180.53,180.53,180.23,180.35,7391.0,175.1098,175.1098,174.8188,174.9352,7391.0
2023-01-12 15:50:00,180.4,180.43,180.09,180.34,25283.0,174.9837,175.0128,174.683,174.9255,25283.0
2023-01-12 15:55:00,180.37,180.47,180.24,180.34,49601.0,174.9546,175.0516,174.8285,174.9255,49601.0
2023-01-13 09:30:00,179.54,180.62,178.5,180.62,19316.0,174.1495,175.1971,173.1407,175.1971,19316.0
2023-01-13 09:35:00,180.46,180.52,179.25,179.53,5006.0,175.0419,175.1001,173.8682,174.1398,5006.0
2023-01-13 09:40:00,179.62,179.75,178.66,179.3,4084.0,174.2271,174.3532,173.2959,173.9167,4084.0
2023-01-13 09:45:00,179.31,179.85,179.16,179.68,3660.0,173.9264,174.4502,173.7809,174.2853,3660.0
2023-01-13 09:50:00,179.83,180.46,179.83,180.4,1686.0,174.4308,175.0419,174.4308,174.9837,1686.0
2023-01-13 09:55:00,180.38,180.97,180.2,180.74,3521.0,174.9643,175.5365,174.7897,175.3135,3521.0
2023-01-13 10:00:00,180.6,181.13,180.59,181.11,4633.0,175.1777,175.6917,175.168,175.6723,4633.0
2023-01-13 10:05:00,181.19,181.27,181.01,181.27,1267.0,175.7499,175.8275,175.5753,175.8275,1267.0
2023-01-13 10:10:00,181.12,181.53,181.07,181.33,2436.0,175.682,176.0797,175.6335,175.8857,2436.0
2023-01-13 10:15:00,181.23,181.49,181.23,181.31,2762.0,175.7887,176.0409,175.7887,175.8663,2762.0
2023-01-13 10:20:00,181.39,181.63,181.16,181.5,4012.0,175.9439,176.1767,175.7208,176.0506,4012.0
2023-01-13 10:25:00,181.51,181.76,181.44,181.75,2178.0,176.0603,176.3028,175.9924,176.2931,2178.0
2023-01-13 10:30:00,181.82,181.9,181.51,181.51,5400.0,176.361,176.4386,176.0603,176.0603,5400.0
2023-01-13 10:35:00,181.58,181.79,181.55,181.65,3160.0,176.1282,176.3319,176.0991,176.1961,3160.0
2023-01-13 10:40:00,181.54,181.8,181.54,181.62,2426.0,176.0894,176.3416,176.0894,176.167,2426.0
2023-01-13 10:45:00,181.62,181.88,181.62,181.78,2828.0,176.167,176.4192,176.167,176.3222,2828.0
2023-01-13 10:50:00,181.83,181.83,181.64,181.82,2083.0,176.3707,176.3707,176.1864,176.361,2083.0
2023-01-13 10:55:00,181.83,181.9,181.48,181.55,6460.0,176.3707,176.4386,176.0312,176.0991,6460.0
2023-01-13 11:00:00,181.61,181.62,181.21,181.5,3604.0,176.1573,176.167,175.7693,176.0506,3604.0
2023-01-13 11:05:00,181.53,181.55,180.94,180.95,4703.0,176.0797,176.0991,175.5074,175.5171,4703.0
2023-01-13 11:10:00,180.98,181.08,180.86,180.88,2558.0,175.5462,175.6432,175.4299,175.4493,2558.0
2023-01-13 11:15:00,181.04,181.21,180.97,181.21,1800.0,175.6044,175.7693,175.5365,175.7693,1800.0
2023-01-13 11:20:00,181.3,181.62,181.21,181.62,2452.0,175.8566,176.167,175.7693,176.167,2452.0
2023-01-13 11:25:00,181.55,181.67,181.54,181.57,3328.0,176.0991,176.2155,176.0894,176.1185,3328.0
2023-01-13 11:30:00,181.49,181.51,181.03,181.17,2300.0,176.0409,176.0603,175.5947,175.7305,2300.0
2023-01-13 11:35:00,181.09,181.27,181.08,181.08,1801.0,175.6529,175.8275,175.6432,175.6432,1801.0
2023-01-13 11:40:00,181.09,181.5,181.07,181.49,8039.0,175.6529,176.0506,175.6335,176.0409,8039.0
2023-01-13 11:45:00,181.5,181.5,181.13,181.35,3631.0,176.0506,176.0506,175.6917,175.9051,3631.0
2023-01-13 11:50:00,181.41,181.44,181.21,181.42,1600.0,175.9633,175.9924,175.7693,175.973,1600.0
2023-01-13 11:55:00,181.33,181.59,181.15,181.56,2684.0,175.8857,176.1379,175.7111,176.1088,2684.0
2023-01-13 12:00:00,181.56,181.56,181.32,181.37,2674.0,176.1088,176.1088,175.876,175.9245,2674.0
2023-01-13 12:05:00,181.33,181.47,181.31,181.47,2000.0,175.8857,176.0215,175.8663,176.0215,2000.0
2023-01-13 12:10:00,181.61,181.64,181.5,181.61,4069.0,176.1573,176.1864,176.0506,176.1573,4069.0
2023-01-13 12:15:00,181.58,181.85,181.58,181.69,5158.0,176.1282,176.3901,176.1282,176.2349,5158.0
2023-01-13 12:20:00,181.74,181.79,181.56,181.58,1904.0,176.2834,176.3319,176.1088,176.1282,1904.0
2023-01-13 12:25:00,181.58,181.79,181.58,181.78,3108.0,176.1282,176.3319,176.1282,176.3222,3108.0
2023-01-13 12:30:00,181.8,181.82,181.68,181.8,1729.0,176.3416,176.361,176.2252,176.3416,1729.0
2023-01-13 12:35:00,181.72,181.72,181.5,181.52,1431.0,176.264,176.264,176.0506,176.07,1431.0
2023-01-13 12:40:00,181.52,181.65,181.51,181.56,3678.0,176.07,176.1961,176.0603,176.1088,3678.0
2023-01-13 12:45:00,181.61,181.75,181.52,181.61,2626.0,176.1573,176.2931,176.07,176.1573,2626.0
2023-01-13 12:50:00,181.53,181.64,181.48,181.64,900.0,176.0797,176.1864,176.0312,176.1864,900.0
2023-01-13 12:55:00,181.59,181.8,181.45,181.58,3201.0,176.1379,176.3416,176.0021,176.1282,3201.0
2023-01-13 13:00:00,181.65,181.73,181.57,181.58,2659.0,176.1961,176.2737,176.1185,176.1282,2659.0
2023-01-13 13:05:00,181.45,181.64,181.45,181.59,1100.0,176.0021,176.1864,176.0021,176.1379,1100.0
2023-01-13 13:10:00,181.59,181.66,181.53,181.59,3318.0,176.1379,176.2058,176.0797,176.1379,3318.0
2023-01-13 13:15:00,181.59,181.6,181.43,181.43,1800.0,176.1379,176.1476,175.9827,175.9827,1800.0
2023-01-13 13:20:00,181.39,181.41,181.27,181.28,2059.0,175.9439,175.9633,175.8275,175.8372,2059.0
2023-01-13 13:25:00,181.22,181.44,181.22,181.44,2289.0,175.779,175.9924,175.779,175.9924,2289.0
2023-01-13 13:30:00,181.49,181.62,181.45,181.48,4300.0,176.0409,176.167,176.0021,176.0312,4300.0
2023-01-13 13:35:00,181.53,181.58,181.46,181.48,4120.0,176.0797,176.1282,176.0118,176.0312,4120.0
2023-01-13 13:40:00,181.53,181.87,181.51,181.87,6103.0,176.0797,176.4095,176.0603,176.4095,6103.0
2023-01-13 13:45:00,181.81,182.23,181.72,182.19,3863.0,176.3513,176.7587,176.264,176.7199,3863.0
2023-01-13 13:50:00,182.23,182.28,182.12,182.18,2337.0,176.7587,176.8072,176.652,176.7102,2337.0
2023-01-13 13:55:00,182.16,182.23,181.97,182.09,3604.0,176.6908,176.7587,176.5065,176.6229,3604.0
2023-01-13 14:00:00,182.03,182.18,181.97,182.02,5577.0,176.5647,176.7102,176.5065,176.555,5577.0
2023-01-13 14:05:00,182.02,182.14,181.73,181.74,7859.0,176.555,176.6714,176.2737,176.2834,7859.0
2023-01-13 14:10:00,181.67,181.85,181.66,181.79,4274.0,176.2155,176.3901,176.2058,176.3319,4274.0
2023-01-13 14:15:00,181.7,181.87,181.48,181.63,9936.0,176.2446,176.4095,176.0312,176.1767,9936.0
2023-01-13 14:20:00,181.71,181.71,181.51,181.68,1120.0,176.2543,176.2543,176.0603,176.2252,1120.0
2023-01-13 14:25:00,181.62,181.9,181.62,181.87,2071.0,176.167,176.4386,176.167,176.4095,2071.0
2023-01-13 14:30:00,181.91,182.0,181.85,181.97,2596.0,176.4483,176.5356,176.3901,176.5065,2596.0
2023-01-13 14:35:00,181.93,182.14,181.81,182.14,3311.0,176.4677,176.6714,176.3513,176.6714,3311.0
2023-01-13 14:40:00,182.05,182.06,181.91,181.96,11992.0,176.5841,176.5938,176.4483,176.4968,11992.0
2023-01-13 14:45:00,182.01,182.47,181.98,182.46,3337.0,176.5453,176.9915,176.5162,176.9818,3337.0
2023-01-13 14:50:00,182.44,182.44,182.27,182.3,3262.0,176.9624,176.9624,176.7975,176.8266,3262.0
2023-01-13 14:55:00,182.21,182.31,182.13,182.25,2543.0,176.7393,176.8363,176.6617,176.7781,2543.0
2023-01-13 15:00:00,182.25,182.46,182.23,182.41,3640.0,176.7781,176.9818,176.7587,176.9333,3640.0
2023-01-13 15:05:00,182.37,182.79,182.37,182.79,10946.0,176.8945,177.3019,176.8945,177.3019,10946.0
2023-01-13 15:10:00,182.8,182.85,182.68,182.74,15110.0,177.3116,177.3601,177.1952,177.2534,15110.0
2023-01-13 15:15:00,182.72,182.98,182.72,182.89,7811.0,177.234,177.4862,177.234,177.3989,7811.0
2023-01-13 15:20:00,182.88,183.0,182.71,182.8,6559.0,177.3892,177.5056,177.2243,177.3116,6559.0
2023-01-13 15:25:00,182.81,183.0,182.81,182.96,5876.0,177.3213,177.5056,177.3213,177.4668,5876.0
2023-01-13 15:30:00,182.98,183.03,182.84,183.0,7059.0,177.4862,177.5347,177.3504,177.5056,7059.0
2023-01-13 15:35:00,183.03,183.45,183.01,183.42,7573.0,177.5347,177.9421,177.5153,177.913,7573.0
2023-01-13 15:40:00,183.45,183.45,183.09,183.13,7000.0,177.9421,177.9421,177.5929,177.6317,7000.0
2023-01-13 15:45:00,183.09,183.24,183.04,183.18,17279.0,177.5929,177.7384,177.5444,177.6802,17279.0
2023-01-13 15:50:00,183.17,183.47,183.16,183.45,32462.0,177.6705,177.9615,177.6608,177.9421,32462.0
2023-01-13 15:55:00,183.46,183.59,183.31,183.34,34072.0,177.9518,178.0779,177.8063,177.8354,34072.0
2023-01-17 09:30:00,183.66,183.94,182.5,183.01,24721.0,178.1458,178.4174,177.0206,177.5153,24721.0
2023-01-17 09:35:00,182.92,183.05,182.27,182.91,4173.0,177.428,177.5541,176.7975,177.4183,4173.0
2023-01-17 09:40:00,182.67,182.99,182.44,182.91,3931.0,177.1855,177.4959,176.9624,177.4183,3931.0
2023-01-17 09:45:00,182.9,183.05,182.58,182.69,6165.0,177.4086,177.5541,177.0982,177.2049,6165.0
2023-01-17 09:50:00,182.72,182.86,182.5,182.79,2590.0,177.234,177.3698,177.0206,177.3019,2590.0
2023-01-17 09:55:00,182.7,182.87,181.81,182.4,9724.0,177.2146,177.3795,176.3513,176.9236,9724.0
2023-01-17 10:00:00,182.51,183.67,182.42,183.24,13119.0,177.0303,178.1555,176.943,177.7384,13119.0
2023-01-17 10:05:00,183.34,183.43,182.63,182.63,6694.0,177.8354,177.9227,177.1467,177.1467,6694.0
2023-01-17 10:10:00,182.78,182.79,182.4,182.48,3212.0,177.2922,177.3019,176.9236,177.0012,3212.0
2023-01-17 10:15:00,182.45,182.7,182.41,182.7,5282.0,176.9721,177.2146,176.9333,177.2146,5282.0
2023-01-17 10:20:00,182.66,183.17,182.66,182.85,4974.0,177.1758,177.6705,177.1758,177.3601,4974.0
2023-01-17 10:25:00,182.89,182.95,182.75,182.75,5401.0,177.3989,177.4571,177.2631,177.2631,5401.0
2023-01-17 10:30:00,182.83,182.89,182.34,182.43,6784.0,177.3407,177.3989,176.8654,176.9527,6784.0
2023-01-17 10:35:00,182.38,182.38,182.05,182.1,3341.0,176.9042,176.9042,176.5841,176.6326,3341.0
2023-01-17 10:40:00,182.06,182.07,181.74,182.03,7525.0,176.5938,176.6035,176.2834,176.5647,7525.0
2023-01-17 10:45:00,182.03,182.09,181.96,182.09,2132.0,176.5647,176.6229,176.4968,176.6229,2132.0
2023-01-17 10:50:00,181.99,182.09,181.65,181.85,7511.0,176.5259,176.6229,176.1961,176.3901,7511.0
2023-01-17 10:55:00,181.9,182.33,181.86,182.33,7373.0,176.4386,176.8557,176.3998,176.8557,7373.0
2023-01-17 11:00:00,182.28,182.33,182.0,182.15,4342.0,176.8072,176.8557,176.5356,176.6811,4342.0
2023-01-17 11:05:00,182.15,182.36,182.03,182.31,17933.0,176.6811,176.8848,176.5647,176.8363,17933.0
2023-01-17 11:10:00,182.36,182.6,182.3,182.6,18412.0,176.8848,177.1176,176.8266,177.1176,18412.0
2023-01-17 11:15:00,182.6,182.6,182.24,182.24,28719.0,177.1176,177.1176,176.7684,176.7684,28719.0
2023-01-17 11:20:00,182.24,182.24,181.93,182.13,3113.0,176.7684,176.7684,176.4677,176.6617,3113.0
2023-01-17 11:25:00,182.2,182.59,182.2,182.59,2602.0,176.7296,177.1079,176.7296,177.1079,2602.0
2023-01-17 11:30:00,182.55,182.55,182.39,182.39,2804.0,177.0691,177.0691,176.9139,176.9139,2804.0
2023-01-17 11:35:00,182.37,182.37,182.16,182.18,2514.0,176.8945,176.8945,176.6908,176.7102,2514.0
2023-01-17 11:40:00,182.19,182.19,182.07,182.16,1297.0,176.7199,176.7199,176.6035,176.6908,1297.0
2023-01-17 11:45:00,182.01,182.13,181.96,182.09,2713.0,176.5453,176.6617,176.4968,176.6229,2713.0
2023-01-17 11:50:00,182.09,182.23,182.05,182.05,4991.0,176.6229,176.7587,176.5841,176.5841,4991.0
2023-01-17 11:55:00,182.05,182.18,182.04,182.07,3174.0,176.5841,176.7102,176.5744,176.6035,3174.0
2023-01-17 12:00:00,182.13,182.22,182.13,182.19,1885.0,176.6617,176.749,176.6617,176.7199,1885.0
2023-01-17 12:05:00,182.23,182.23,181.92,181.92,2573.0,176.7587,176.7587,176.458,176.458,2573.0
2023-01-17 12:10:00,181.92,182.0,181.86,181.88,3023.0,176.458,176.5356,176.3998,176.4192,3023.0
2023-01-17 12:15:00,181.83,181.91,181.77,181.83,2924.0,176.3707,176.4483,176.3125,176.3707,2924.0
2023-01-17 12:20:00,181.79,182.0,181.77,181.91,9959.0,176.3319,176.5356,176.3125,176.4483,9959.0
2023-01-17 12:25:00,181.79,181.92,181.76,181.87,12634.0,176.3319,176.458,176.3028,176.4095,12634.0
2023-01-17 12:30:00,181.85,182.12,181.82,182.06,5735.0,176.3901,176.652,176.361,176.5938,5735.0
2023-01-17 12:35:00,182.11,182.2,182.05,182.2,1699.0,176.6423,176.7296,176.5841,176.7296,1699.0
2023-01-17 12:40:00,182.19,182.19,181.85,181.85,3022.0,176.7199,176.7199,176.3901,176.3901,3022.0
2023-01-17 12:45:00,181.87,182.05,181.82,181.82,3753.0,176.4095,176.5841,176.361,176.361,3753.0
2023-01-17 12:50:00,181.81,181.96,181.81,181.92,11288.0,176.3513,176.4968,176.3513,176.458,11288.0
2023-01-17 12:55:00,181.87,181.89,181.5,181.53,15348.0,176.4095,176.4289,176.0506,176.0797,15348.0
2023-01-17 13:00:00,181.53,181.65,181.49,181.65,11458.0,176.0797,176.1961,176.0409,176.1961,11458.0
2023-01-17 13:05:00,181.65,181.65,181.25,181.25,32944.0,176.1961,176.1961,175.8081,175.8081,32944.0
2023-01-17 13:10:00,181.22,181.22,180.9,180.91,4610.0,175.779,175.779,175.4687,175.4784,4610.0
2023-01-17 13:15:00,180.96,181.0,180.69,180.7,11666.0,175.5268,175.5656,175.265,175.2747,11666.0
2023-01-17 13:20:00,180.7,180.82,180.61,180.61,5857.0,175.2747,175.3911,175.1874,175.1874,5857.0
2023-01-17 13:25:00,180.61,180.69,180.52,180.67,8547.0,175.1874,175.265,175.1001,175.2456,8547.0
2023-01-17 13:30:00,180.59,180.7,180.51,180.53,3329.0,175.168,175.2747,175.0904,175.1098,3329.0
2023-01-17 13:35:00,180.57,180.74,180.57,180.73,5761.0,175.1486,175.3135,175.1486,175.3038,5761.0
2023-01-17 13:40:00,180.75,180.75,180.59,180.59,1316.0,175.3232,175.3232,175.168,175.168,1316.0
2023-01-17 13:45:00,180.59,180.6,180.23,180.29,4832.0,175.168,175.1777,174.8188,174.877,4832.0
2023-01-17 13:50:00,180.3,180.34,180.05,180.05,4001.0,174.8867,174.9255,174.6442,174.6442,4001.0
2023-01-17 13:55:00,180.02,180.13,180.0,180.11,2201.0,174.6151,174.7218,174.5957,174.7024,2201.0
2023-01-17 14:00:00,180.03,180.2,180.0,180.18,5782.0,174.6248,174.7897,174.5957,174.7703,5782.0
2023-01-17 14:05:00,180.21,180.32,180.18,180.27,180815.0,174.7994,174.9061,174.7703,174.8576,180815.0
2023-01-17 14:10:00,180.42,180.67,180.27,180.27,3964.0,175.0031,175.2456,174.8576,174.8576,3964.0
2023-01-17 14:15:00,180.03,180.03,179.65,179.66,11221.0,174.6248,174.6248,174.2562,174.2659,11221.0
2023-01-17 14:20:00,179.66,179.68,179.45,179.68,15091.0,174.2659,174.2853,174.0622,174.2853,15091.0
2023-01-17 14:25:00,179.61,179.61,179.27,179.27,3935.0,174.2174,174.2174,173.8876,173.8876,3935.0
2023-01-17 14:30:00,179.32,179.56,179.32,179.52,8560.0,173.9361,174.1689,173.9361,174.1301,8560.0
2023-01-17 14:35:00,179.55,179.84,179.53,179.68,7550.0,174.1592,174.4405,174.1398,174.2853,7550.0
2023-01-17 14:40:00,179.68,179.89,179.68,179.88,7799.0,174.2853,174.489,174.2853,174.4793,7799.0
2023-01-17 14:45:00,179.84,179.96,179.81,179.83,8862.0,174.4405,174.5569,174.4114,174.4308,8862.0
2023-01-17 14:50:00,179.84,179.96,179.83,179.88,18168.0,174.4405,174.5569,174.4308,174.4793,18168.0
2023-01-17 14:55:00,179.88,179.9,179.71,179.87,8139.0,174.4793,174.4987,174.3144,174.4696,8139.0
2023-01-17 15:00:00,179.95,180.2,179.94,180.07,8918.0,174.5472,174.7897,174.5375,174.6636,8918.0
2023-01-17 15:05:00,179.98,180.02,179.78,179.97,9664.0,174.5763,174.6151,174.3823,174.5666,9664.0
2023-01-17 15:10:00,179.92,179.92,179.35,179.44,39113.0,174.5181,174.5181,173.9652,174.0525,39113.0
2023-01-17 15:15:00,179.38,179.8,179.31,179.64,33973.0,173.9943,174.4017,173.9264,174.2465,33973.0
2023-01-17 15:20:00,179.52,179.67,179.42,179.65,6621.0,174.1301,174.2756,174.0331,174.2562,6621.0
2023-01-17 15:25:00,179.65,179.68,179.51,179.6,7911.0,174.2562,174.2853,174.1204,174.2077,7911.0
2023-01-17 15:30:00,179.61,179.76,179.51,179.73,13029.0,174.2174,174.3629,174.1204,174.3338,13029.0
2023-01-17 15:35:00,179.73,179.73,179.33,179.45,16267.0,174.3338,174.3338,173.9458,174.0622,16267.0
2023-01-17 15:40:00,179.46,179.46,179.13,179.18,39929.0,174.0719,174.0719,173.7518,173.8003,39929.0
2023-01-17 15:45:00,179.17,179.18,178.94,179.12,153134.0,173.7906,173.8003,173.5675,173.7421,153134.0
2023-01-17 15:50:00,179.06,179.45,179.05,179.36,48694.0,173.6839,174.0622,173.6742,173.9749,48694.0
2023-01-17 15:55:00,179.36,179.75,179.27,179.7,76568.0,173.9749,174.3532,173.8876,174.3047,76568.0
2023-01-18 09:35:00,179.82,180.49,178.75,179.45,16281.0,174.4211,175.071,173.3832,174.0622,16281.0
2023-01-18 09:40:00,179.78,179.81,179.05,179.4,15170.0,174.3823,174.4114,173.6742,174.0137,15170.0
2023-01-18 09:45:00,179.5,179.56,178.45,178.54,8393.0,174.1107,174.1689,173.0922,173.1795,8393.0
2023-01-18 09:50:00,178.57,179.3,178.57,179.03,6755.0,173.2086,173.9167,173.2086,173.6548,6755.0
2023-01-18 09:55:00,178.99,179.25,178.65,179.0,4909.0,173.616,173.8682,173.2862,173.6257,4909.0
2023-01-18 10:00:00,178.9,179.25,178.48,178.67,21266.0,173.5287,173.8682,173.1213,173.3056,21266.0
2023-01-18 10:05:00,178.72,178.8,178.27,178.32,6511.0,173.3541,173.4317,172.9176,172.9661,6511.0
2023-01-18 10:10:00,178.34,178.39,177.46,177.64,18125.0,172.9855,173.034,172.1319,172.3065,18125.0
2023-01-18 10:15:00,177.72,178.3,177.68,178.11,51383.0,172.3841,172.9467,172.3453,172.7624,51383.0
2023-01-18 10:20:00,178.11,178.3,177.75,178.17,10617.0,172.7624,172.9467,172.4132,172.8206,10617.0
2023-01-18 10:25:00,178.17,178.43,178.03,178.33,8029.0,172.8206,173.0728,172.6848,172.9758,8029.0
2023-01-18 10:30:00,178.33,178.59,178.33,178.5,7820.0,172.9758,173.228,172.9758,173.1407,7820.0
2023-01-18 10:35:00,178.48,178.84,178.44,178.57,7614.0,173.1213,173.4705,173.0825,173.2086,7614.0
2023-01-18 10:40:00,178.55,178.65,178.09,178.19,10307.0,173.1892,173.2862,172.743,172.84,10307.0
2023-01-18 10:45:00,178.16,178.41,178.01,178.05,7717.0,172.8109,173.0534,172.6654,172.7042,7717.0
2023-01-18 10:50:00,178.01,178.34,177.94,177.95,52475.0,172.6654,172.9855,172.5975,172.6072,52475.0
2023-01-18 10:55:00,177.95,178.01,177.57,177.98,62400.0,172.6072,172.6654,172.2386,172.6363,62400.0
2023-01-18 11:00:00,177.92,178.05,177.84,177.94,10649.0,172.5781,172.7042,172.5005,172.5975,10649.0
2023-01-18 11:05:00,177.94,177.94,177.6,177.73,10572.0,172.5975,172.5975,172.2677,172.3938,10572.0
2023-01-18 11:10:00,177.72,177.72,177.22,177.32,15352.0,172.3841,172.3841,171.8991,171.9961,15352.0
2023-01-18 11:15:00,177.29,177.35,177.0,177.22,30049.0,171.967,172.0252,171.6857,171.8991,30049.0
2023-01-18 11:20:00,177.29,177.29,176.94,177.25,7906.0,171.967,171.967,171.6275,171.9282,7906.0
2023-01-18 11:25:00,177.25,177.55,177.15,177.25,9822.0,171.9282,172.2192,171.8312,171.9282,9822.0
2023-01-18 11:30:00,177.2,177.27,177.0,177.11,17888.0,171.8797,171.9476,171.6857,171.7924,17888.0
2023-01-18 11:35:00,177.17,177.24,176.93,176.93,3529.0,171.8506,171.9185,171.6178,171.6178,3529.0
2023-01-18 11:40:00,176.9,177.01,176.71,176.72,18334.0,171.5887,171.6954,171.4045,171.4142,18334.0
2023-01-18 11:45:00,176.72,176.93,176.71,176.9,53143.0,171.4142,171.6178,171.4045,171.5887,53143.0
2023-01-18 11:50:00,176.9,177.01,176.76,176.88,8848.0,171.5887,171.6954,171.4529,171.5693,8848.0
2023-01-18 11:55:00,176.98,177.45,176.76,177.33,3183.0,171.6663,172.1222,171.4529,172.0058,3183.0
2023-01-18 12:00:00,177.47,177.48,177.04,177.05,6102.0,172.1416,172.1513,171.7245,171.7342,6102.0
2023-01-18 12:05:00,177.05,177.07,176.73,176.75,5642.0,171.7342,171.7536,171.4239,171.4433,5642.0
2023-01-18 12:10:00,176.74,176.84,176.6,176.82,12158.0,171.4336,171.5305,171.2978,171.5111,12158.0
2023-01-18 12:15:00,176.77,176.83,176.53,176.55,6952.0,171.4626,171.5208,171.2299,171.2493,6952.0
2023-01-18 12:20:00,176.53,176.53,176.31,176.32,5131.0,171.2299,171.2299,171.0165,171.0262,5131.0
2023-01-18 12:25:00,176.36,176.39,176.06,176.17,5051.0,171.065,171.0941,170.774,170.8807,5051.0
2023-01-18 12:30:00,176.2,176.25,176.06,176.21,10108.0,170.9098,170.9583,170.774,170.9195,10108.0
2023-01-18 12:35:00,176.21,176.45,176.21,176.39,4751.0,170.9195,171.1523,170.9195,171.0941,4751.0
2023-01-18 12:40:00,176.25,176.61,176.24,176.5,5039.0,170.9583,171.3075,170.9486,171.2008,5039.0
2023-01-18 12:45:00,176.44,176.44,176.28,176.34,3700.0,171.1426,171.1426,170.9874,171.0456,3700.0
2023-01-18 12:50:00,176.35,176.35,175.8,175.85,4824.0,171.0553,171.0553,170.5218,170.5703,4824.0
2023-01-18 12:55:00,175.85,176.08,175.79,175.9,15506.0,170.5703,170.7934,170.5121,170.6188,15506.0
2023-01-18 13:00:00,175.91,175.93,175.6,175.6,12548.0,170.6285,170.6479,170.3278,170.3278,12548.0
2023-01-18 13:05:00,175.64,175.69,175.41,175.54,7199.0,170.3666,170.4151,170.1435,170.2696,7199.0
2023-01-18 13:10:00,175.53,175.67,175.46,175.48,4168.0,170.2599,170.3957,170.192,170.2114,4168.0
2023-01-18 13:15:00,175.53,175.57,175.29,175.43,5847.0,170.2599,170.2987,170.0271,170.1629,5847.0
2023-01-18 13:20:00,175.39,175.39,175.21,175.31,5854.0,170.1241,170.1241,169.9495,170.0465,5854.0
2023-01-18 13:25:00,175.34,175.86,175.31,175.86,19886.0,170.0756,170.58,170.0465,170.58,19886.0
2023-01-18 13:30:00,175.85,176.25,175.77,175.78,11252.0,170.5703,170.9583,170.4927,170.5024,11252.0
2023-01-18 13:35:00,175.75,175.96,175.66,175.74,11665.0,170.4733,170.677,170.386,170.4636,11665.0
2023-01-18 13:40:00,175.74,175.97,175.72,175.87,25493.0,170.4636,170.6867,170.4442,170.5897,25493.0
2023-01-18 13:45:00,175.85,176.01,175.6,175.6,10369.0,170.5703,170.7255,170.3278,170.3278,10369.0
2023-01-18 13:50:00,175.67,175.78,175.63,175.67,7916.0,170.3957,170.5024,170.3569,170.3957,7916.0
2023-01-18 13:55:00,175.64,175.65,175.44,175.54,11975.0,170.3666,170.3763,170.1726,170.2696,11975.0
2023-01-18 14:00:00,175.56,176.03,175.5,175.7,13971.0,170.289,170.7449,170.2308,170.4248,13971.0
2023-01-18 14:05:00,175.73,175.82,175.44,175.46,10336.0,170.4539,170.5412,170.1726,170.192,10336.0
2023-01-18 14:10:00,175.43,175.44,175.26,175.31,5778.0,170.1629,170.1726,169.998,170.0465,5778.0
2023-01-18 14:15:00,175.25,175.26,175.11,175.11,3815.0,169.9883,169.998,169.8525,169.8525,3815.0
2023-01-18 14:20:00,175.13,175.26,175.13,175.14,3268.0,169.8719,169.998,169.8719,169.8816,3268.0
2023-01-18 14:25:00,175.18,175.34,175.1,175.28,10526.0,169.9204,170.0756,169.8428,170.0174,10526.0
2023-01-18 14:30:00,175.31,175.51,175.31,175.47,6508.0,170.0465,170.2405,170.0465,170.2017,6508.0
2023-01-18 14:35:00,175.46,175.46,175.05,175.05,6303.0,170.192,170.192,169.7943,169.7943,6303.0
2023-01-18 14:40:00,175.03,175.03,174.85,174.95,7513.0,169.7749,169.7749,169.6003,169.6973,7513.0
2023-01-18 14:45:00,174.89,174.96,174.7,174.74,5302.0,169.6391,169.707,169.4548,169.4936,5302.0
2023-01-18 14:50:00,174.7,174.75,174.57,174.58,4810.0,169.4548,169.5033,169.3287,169.3384,4810.0
2023-01-18 14:55:00,174.6,174.77,174.56,174.64,6291.0,169.3578,169.5227,169.319,169.3966,6291.0
2023-01-18 15:00:00,174.6,174.65,174.45,174.52,8644.0,169.3578,169.4063,169.2123,169.2802,8644.0
2023-01-18 15:05:00,174.48,174.82,174.44,174.72,16775.0,169.2414,169.5712,169.2026,169.4742,16775.0
2023-01-18 15:10:00,174.69,174.9,174.56,174.72,10679.0,169.4451,169.6488,169.319,169.4742,10679.0
2023-01-18 15:15:00,174.72,174.81,174.53,174.57,5886.0,169.4742,169.5615,169.2899,169.3287,5886.0
2023-01-18 15:20:00,174.56,174.63,174.53,174.54,6063.0,169.319,169.3869,169.2899,169.2996,6063.0
2023-01-18 15:25:00,174.51,174.53,174.11,174.12,8295.0,169.2705,169.2899,168.8825,168.8922,8295.0
2023-01-18 15:30:00,174.15,174.23,173.82,173.93,14452.0,168.9213,168.9989,168.6012,168.7079,14452.0
2023-01-18 15:35:00,173.95,174.04,173.79,173.84,9879.0,168.7273,168.8146,168.5721,168.6206,9879.0
2023-01-18 15:40:00,173.81,173.81,173.49,173.66,16215.0,168.5915,168.5915,168.2811,168.446,16215.0
2023-01-18 15:45:00,173.62,173.71,173.38,173.41,25282.0,168.4072,168.4945,168.1744,168.2035,25282.0
2023-01-18 15:50:00,173.39,173.67,173.29,173.57,40649.0,168.1841,168.4557,168.0871,168.3587,40649.0
2023-01-18 15:55:00,173.55,173.81,173.39,173.78,88627.0,168.3393,168.5915,168.1841,168.5624,88627.0
2023-01-19 09:30:00,172.49,172.49,171.51,172.0,31020.0,167.3112,167.3112,166.3606,166.8359,31020.0
2023-01-19 09:35:00,172.46,172.46,171.91,172.06,3400.0,167.2821,167.2821,166.7486,166.8941,3400.0
2023-01-19 09:40:00,172.29,172.51,171.76,171.76,7872.0,167.1172,167.3306,166.6031,166.6031,7872.0
2023-01-19 09:45:00,171.89,172.08,171.53,171.53,11646.0,166.7292,166.9135,166.38,166.38,11646.0
2023-01-19 09:50:00,171.55,171.97,170.99,171.14,10972.0,166.3994,166.8068,165.8562,166.0017,10972.0
2023-01-19 09:55:00,171.1,171.64,171.1,171.35,8967.0,165.9629,166.4867,165.9629,166.2054,8967.0
2023-01-19 10:00:00,171.36,171.97,171.35,171.74,7991.0,166.2151,166.8068,166.2054,166.5837,7991.0
2023-01-19 10:05:00,171.75,172.2,171.69,172.05,8033.0,166.5934,167.0299,166.5352,166.8844,8033.0
2023-01-19 10:10:00,171.97,172.01,171.41,171.56,7090.0,166.8068,166.8456,166.2636,166.4091,7090.0
2023-01-19 10:15:00,171.63,172.19,171.56,171.92,6072.0,166.477,167.0202,166.4091,166.7583,6072.0
2023-01-19 10:20:00,171.91,171.91,171.56,171.56,4713.0,166.7486,166.7486,166.4091,166.4091,4713.0
2023-01-19 10:25:00,171.53,171.67,171.37,171.52,8089.0,166.38,166.5158,166.2248,166.3703,8089.0
2023-01-19 10:30:00,171.43,171.43,171.08,171.1,9174.0,166.283,166.283,165.9435,165.9629,9174.0
2023-01-19 10:35:00,171.05,171.09,170.7,170.85,12965.0,165.9144,165.9532,165.5749,165.7204,12965.0
2023-01-19 10:40:00,170.92,171.05,170.83,170.96,3828.0,165.7883,165.9144,165.701,165.8271,3828.0
2023-01-19 10:45:00,170.92,171.09,170.74,170.91,7631.0,165.7883,165.9532,165.6137,165.7786,7631.0
2023-01-19 10:50:00,170.92,170.92,170.6,170.73,6349.0,165.7883,165.7883,165.4779,165.604,6349.0
2023-01-19 10:55:00,170.66,170.69,170.42,170.69,10628.0,165.5361,165.5652,165.3033,165.5652,10628.0
2023-01-19 11:00:00,170.58,170.74,170.24,170.35,6523.0,165.4585,165.6137,165.1287,165.2354,6523.0
2023-01-19 11:05:00,170.36,170.58,170.22,170.33,6545.0,165.2451,165.4585,165.1093,165.216,6545.0
2023-01-19 11:10:00,170.34,170.57,170.02,170.03,6380.0,165.2257,165.4488,164.9153,164.925,6380.0
2023-01-19 11:15:00,170.11,170.23,169.71,169.71,9008.0,165.0026,165.119,164.6146,164.6146,9008.0
2023-01-19 11:20:00,169.71,169.73,169.48,169.59,10945.0,164.6146,164.634,164.3915,164.4982,10945.0
2023-01-19 11:25:00,169.64,169.77,169.34,169.48,4107.0,164.5467,164.6728,164.2557,164.3915,4107.0
2023-01-19 11:30:00,169.39,169.54,169.37,169.44,5706.0,164.3042,164.4497,164.2848,164.3527,5706.0
2023-01-19 11:35:00,169.35,169.39,169.0,169.15,6573.0,164.2654,164.3042,163.9259,164.0714,6573.0
2023-01-19 11:40:00,169.17,169.28,168.71,168.75,10531.0,164.0908,164.1975,163.6446,163.6834,10531.0
2023-01-19 11:45:00,168.78,168.78,168.27,168.49,19606.0,163.7125,163.7125,163.2179,163.4312,19606.0
2023-01-19 11:50:00,168.45,168.51,168.12,168.28,19433.0,163.3924,163.4506,163.0724,163.2276,19433.0
2023-01-19 11:55:00,168.28,168.38,168.07,168.3,10142.0,163.2276,163.3246,163.0239,163.247,10142.0
2023-01-19 12:00:00,168.3,168.9,168.25,168.83,11522.0,163.247,163.8289,163.1985,163.761,11522.0
2023-01-19 12:05:00,168.84,168.88,168.13,168.15,8296.0,163.7707,163.8095,163.0821,163.1015,8296.0
2023-01-19 12:10:00,168.19,168.71,168.05,168.71,7758.0,163.1403,163.6446,163.0045,163.6446,7758.0
2023-01-19 12:15:00,168.78,168.78,168.54,168.54,4583.0,163.7125,163.7125,163.4797,163.4797,4583.0
2023-01-19 12:20:00,168.53,168.53,168.15,168.22,10126.0,163.47,163.47,163.1015,163.1694,10126.0
2023-01-19 12:25:00,168.26,168.37,168.01,168.02,5586.0,163.2082,163.3149,162.9657,162.9754,5586.0
2023-01-19 12:30:00,168.06,168.07,167.92,167.95,22954.0,163.0142,163.0239,162.8784,162.9075,22954.0
2023-01-19 12:35:00,167.95,168.01,167.8,167.92,16581.0,162.9075,162.9657,162.762,162.8784,16581.0
2023-01-19 12:40:00,167.93,168.0,167.61,168.0,22684.0,162.8881,162.956,162.5777,162.956,22684.0
2023-01-19 12:45:00,167.97,168.03,167.67,167.78,7962.0,162.9269,162.9851,162.6359,162.7426,7962.0
2023-01-19 12:50:00,167.69,167.78,167.58,167.58,3739.0,162.6553,162.7426,162.5486,162.5486,3739.0
2023-01-19 12:55:00,167.5,168.06,167.46,168.03,10599.0,162.471,163.0142,162.4322,162.9851,10599.0
2023-01-19 13:00:00,168.03,168.74,168.03,168.61,10236.0,162.9851,163.6737,162.9851,163.5476,10236.0
2023-01-19 13:05:00,168.53,168.54,168.12,168.31,38662.0,163.47,163.4797,163.0724,163.2567,38662.0
2023-01-19 13:10:00,168.3,168.3,168.03,168.24,9809.0,163.247,163.247,162.9851,163.1888,9809.0
2023-01-19 13:15:00,168.23,168.81,168.15,168.59,11333.0,163.1791,163.7416,163.1015,163.5282,11333.0
2023-01-19 13:20:00,168.58,168.89,168.53,168.67,21323.0,163.5185,163.8192,163.47,163.6058,21323.0
2023-01-19 13:25:00,168.63,168.65,168.35,168.42,36818.0,163.567,163.5864,163.2955,163.3634,36818.0
2023-01-19 13:30:00,168.46,168.64,168.29,168.38,14476.0,163.4021,163.5767,163.2373,163.3246,14476.0
2023-01-19 13:35:00,168.43,169.07,168.42,169.07,12484.0,163.3731,163.9938,163.3634,163.9938,12484.0
2023-01-19 13:40:00,169.07,169.11,168.63,168.74,10849.0,163.9938,164.0326,163.567,163.6737,10849.0
2023-01-19 13:45:00,168.74,168.77,168.33,168.36,10178.0,163.6737,163.7028,163.2761,163.3052,10178.0
2023-01-19 13:50:00,168.37,168.44,168.02,168.03,24114.0,163.3149,163.3827,162.9754,162.9851,24114.0
2023-01-19 13:55:00,168.01,168.21,167.85,168.18,35219.0,162.9657,163.1597,162.8105,163.1306,35219.0
2023-01-19 14:00:00,168.22,168.26,167.9,168.26,20248.0,163.1694,163.2082,162.859,163.2082,20248.0
2023-01-19 14:05:00,168.21,168.21,167.85,167.98,8854.0,163.1597,163.1597,162.8105,162.9366,8854.0
2023-01-19 14:10:00,167.93,168.25,167.78,168.17,16010.0,162.8881,163.1985,162.7426,163.1209,16010.0
2023-01-19 14:15:00,168.2,168.39,167.98,168.39,19398.0,163.15,163.3343,162.9366,163.3343,19398.0
2023-01-19 14:20:00,168.4,168.74,168.39,168.64,14242.0,163.344,163.6737,163.3343,163.5767,14242.0
2023-01-19 14:25:00,168.6,168.6,168.26,168.28,10571.0,163.5379,163.5379,163.2082,163.2276,10571.0
2023-01-19 14:30:00,168.28,168.52,168.21,168.48,9150.0,163.2276,163.4603,163.1597,163.4215,9150.0
2023-01-19 14:35:00,168.47,168.7,168.33,168.34,10911.0,163.4118,163.6349,163.2761,163.2858,10911.0
2023-01-19 14:40:00,168.35,168.36,168.03,168.09,7710.0,163.2955,163.3052,162.9851,163.0433,7710.0
2023-01-19 14:45:00,168.12,168.22,167.78,167.84,10429.0,163.0724,163.1694,162.7426,162.8008,10429.0
2023-01-19 14:50:00,167.88,167.93,167.74,167.77,8994.0,162.8396,162.8881,162.7038,162.7329,8994.0
2023-01-19 14:55:00,167.74,167.93,167.7,167.93,17087.0,162.7038,162.8881,162.665,162.8881,17087.0
2023-01-19 15:00:00,167.93,168.29,167.93,168.12,11385.0,162.8881,163.2373,162.8881,163.0724,11385.0
2023-01-19 15:05:00,168.16,168.16,167.61,167.64,12476.0,163.1112,163.1112,162.5777,162.6068,12476.0
2023-01-19 15:10:00,167.64,168.09,167.64,167.84,10718.0,162.6068,163.0433,162.6068,162.8008,10718.0
2023-01-19 15:15:00,167.87,168.04,167.77,168.0,8955.0,162.8299,162.9948,162.7329,162.956,8955.0
2023-01-19 15:20:00,168.02,168.05,167.87,168.02,6691.0,162.9754,163.0045,162.8299,162.9754,6691.0
2023-01-19 15:25:00,168.0,168.27,167.98,168.19,10931.0,162.956,163.2179,162.9366,163.1403,10931.0
2023-01-19 15:30:00,168.19,168.24,167.78,167.98,17213.0,163.1403,163.1888,162.7426,162.9366,17213.0
2023-01-19 15:35:00,167.98,168.0,167.74,167.94,33613.0,162.9366,162.956,162.7038,162.8978,33613.0
2023-01-19 15:40:00,167.88,167.91,167.39,167.44,22343.0,162.8396,162.8687,162.3643,162.4128,22343.0
2023-01-19 15:45:00,167.41,167.55,167.05,167.11,82924.0,162.3837,162.5195,162.0345,162.0927,82924.0
2023-01-19 15:50:00,167.07,167.26,166.81,167.13,54661.0,162.0539,162.2382,161.8017,162.1121,54661.0
2023-01-19 15:55:00,167.14,167.16,166.78,167.03,104373.0,162.1218,162.1412,161.7726,162.0151,104373.0
2023-01-20 09:30:00,168.0,168.42,167.42,167.42,101759.0,162.956,163.3634,162.3934,162.3934,101759.0
2023-01-20 09:35:00,167.38,167.99,167.26,167.5,10651.0,162.3546,162.9463,162.2382,162.471,10651.0
2023-01-20 09:40:00,167.43,167.46,166.79,167.05,4258.0,162.4031,162.4322,161.7823,162.0345,4258.0
2023-01-20 09:45:00,166.98,167.03,166.59,166.72,6121.0,161.9666,162.0151,161.5883,161.7144,6121.0
2023-01-20 09:50:00,166.5,166.77,166.36,166.36,5770.0,161.501,161.7629,161.3652,161.3652,5770.0
2023-01-20 09:55:00,166.54,166.98,166.54,166.62,3615.0,161.5398,161.9666,161.5398,161.6174,3615.0
2023-01-20 10:00:00,166.64,167.14,166.47,166.83,6598.0,161.6368,162.1218,161.4719,161.8211,6598.0
2023-01-20 10:05:00,166.93,167.63,166.84,167.49,10234.0,161.9181,162.5971,161.8308,162.4613,10234.0
2023-01-20 10:10:00,167.43,167.43,166.86,166.86,33636.0,162.4031,162.4031,161.8502,161.8502,33636.0
2023-01-20 10:15:00,166.82,167.09,166.55,167.02,6664.0,161.8114,162.0733,161.5495,162.0054,6664.0
2023-01-20 10:20:00,167.02,167.76,166.92,167.37,10248.0,162.0054,162.7232,161.9084,162.3449,10248.0
2023-01-20 10:25:00,167.41,167.69,167.41,167.69,20163.0,162.3837,162.6553,162.3837,162.6553,20163.0
2023-01-20 10:30:00,167.59,167.66,167.42,167.56,12598.0,162.5583,162.6262,162.3934,162.5292,12598.0
2023-01-20 10:35:00,167.52,167.62,167.38,167.38,23490.0,162.4904,162.5874,162.3546,162.3546,23490.0
2023-01-20 10:40:00,167.54,167.7,167.44,167.44,5277.0,162.5098,162.665,162.4128,162.4128,5277.0
2023-01-20 10:45:00,167.46,167.53,167.26,167.39,21474.0,162.4322,162.5001,162.2382,162.3643,21474.0
2023-01-20 10:50:00,167.48,167.58,167.34,167.56,21616.0,162.4516,162.5486,162.3158,162.5292,21616.0
2023-01-20 10:55:00,167.56,167.83,167.56,167.72,11640.0,162.5292,162.7911,162.5292,162.6844,11640.0
2023-01-20 11:00:00,167.75,167.88,167.69,167.8,20616.0,162.7135,162.8396,162.6553,162.762,20616.0
2023-01-20 11:05:00,167.8,167.83,167.4,167.51,9842.0,162.762,162.7911,162.374,162.4807,9842.0
2023-01-20 11:10:00,167.47,168.0,167.47,167.72,8377.0,162.4419,162.956,162.4419,162.6844,8377.0
2023-01-20 11:15:00,167.64,167.85,167.5,167.59,15228.0,162.6068,162.8105,162.471,162.5583,15228.0
2023-01-20 11:20:00,167.58,167.81,167.5,167.72,6759.0,162.5486,162.7717,162.471,162.6844,6759.0
2023-01-20 11:25:00,167.66,167.92,167.56,167.92,8700.0,162.6262,162.8784,162.5292,162.8784,8700.0
2023-01-20 11:30:00,168.0,168.12,167.95,168.0,5466.0,162.956,163.0724,162.9075,162.956,5466.0
2023-01-20 11:35:00,168.0,168.0,167.67,167.8,5699.0,162.956,162.956,162.6359,162.762,5699.0
2023-01-20 11:40:00,167.86,168.36,167.84,168.14,8330.0,162.8202,163.3052,162.8008,163.0918,8330.0
2023-01-20 11:45:00,168.15,168.4,168.14,168.38,4122.0,163.1015,163.344,163.0918,163.3246,4122.0
2023-01-20 11:50:00,168.29,168.4,168.18,168.18,4310.0,163.2373,163.344,163.1306,163.1306,4310.0
2023-01-20 11:55:00,168.18,168.21,168.06,168.12,5044.0,163.1306,163.1597,163.0142,163.0724,5044.0
2023-01-20 12:00:00,168.11,168.2,168.08,168.18,2679.0,163.0627,163.15,163.0336,163.1306,2679.0
2023-01-20 12:05:00,168.22,168.22,167.93,167.96,4081.0,163.1694,163.1694,162.8881,162.9172,4081.0
2023-01-20 12:10:00,168.0,168.19,167.96,168.12,4861.0,162.956,163.1403,162.9172,163.0724,4861.0
2023-01-20 12:15:00,168.09,168.09,167.94,168.0,4577.0,163.0433,163.0433,162.8978,162.956,4577.0
2023-01-20 12:20:00,168.0,168.2,167.99,168.1,2262.0,162.956,163.15,162.9463,163.053,2262.0
2023-01-20 12:25:00,168.09,168.2,168.03,168.03,3811.0,163.0433,163.15,162.9851,162.9851,3811.0
2023-01-20 12:30:00,168.04,168.09,167.86,168.03,5556.0,162.9948,163.0433,162.8202,162.9851,5556.0
2023-01-20 12:35:00,168.02,168.02,167.91,167.94,27620.0,162.9754,162.9754,162.8687,162.8978,27620.0
2023-01-20 12:40:00,167.91,167.91,167.78,167.82,5390.0,162.8687,162.8687,162.7426,162.7814,5390.0
2023-01-20 12:45:00,167.85,167.86,167.47,167.56,12581.0,162.8105,162.8202,162.4419,162.5292,12581.0
2023-01-20 12:50:00,167.56,167.74,167.44,167.45,7550.0,162.5292,162.7038,162.4128,162.4225,7550.0
2023-01-20 12:55:00,167.44,167.49,167.12,167.44,15093.0,162.4128,162.4613,162.1024,162.4128,15093.0
2023-01-20 13:00:00,167.54,167.92,167.49,167.87,4574.0,162.5098,162.8784,162.4613,162.8299,4574.0
2023-01-20 13:05:00,167.86,167.97,167.85,167.94,2104.0,162.8202,162.9269,162.8105,162.8978,2104.0
2023-01-20 13:10:00,167.93,168.05,167.57,167.98,8941.0,162.8881,163.0045,162.5389,162.9366,8941.0
2023-01-20 13:15:00,167.99,168.01,167.52,167.52,3485.0,162.9463,162.9657,162.4904,162.4904,3485.0
2023-01-20 13:20:00,167.45,167.73,167.45,167.72,4217.0,162.4225,162.6941,162.4225,162.6844,4217.0
2023-01-20 13:25:00,167.78,167.78,167.62,167.71,3014.0,162.7426,162.7426,162.5874,162.6747,3014.0
2023-01-20 13:30:00,167.72,167.96,167.72,167.89,5393.0,162.6844,162.9172,162.6844,162.8493,5393.0
2023-01-20 13:35:00,167.89,168.32,167.89,168.3,9449.0,162.8493,163.2664,162.8493,163.247,9449.0
2023-01-20 13:40:00,168.3,168.47,168.29,168.38,31993.0,163.247,163.4118,163.2373,163.3246,31993.0
2023-01-20 13:45:00,168.38,168.46,167.99,168.23,16348.0,163.3246,163.4021,162.9463,163.1791,16348.0
2023-01-20 13:50:00,168.23,168.31,168.03,168.06,6427.0,163.1791,163.2567,162.9851,163.0142,6427.0
2023-01-20 13:55:00,168.11,168.31,168.06,168.3,4671.0,163.0627,163.2567,163.0142,163.247,4671.0
2023-01-20 14:00:00,168.26,168.27,168.02,168.02,4337.0,163.2082,163.2179,162.9754,162.9754,4337.0
2023-01-20 14:05:00,168.06,168.16,167.98,168.16,4410.0,163.0142,163.1112,162.9366,163.1112,4410.0
2023-01-20 14:10:00,168.15,168.22,168.04,168.07,14307.0,163.1015,163.1694,162.9948,163.0239,14307.0
2023-01-20 14:15:00,168.1,168.17,168.06,168.12,3165.0,163.053,163.1209,163.0142,163.0724,3165.0
2023-01-20 14:20:00,168.13,168.36,168.11,168.15,10671.0,163.0821,163.3052,163.0627,163.1015,10671.0
2023-01-20 14:25:00,168.21,168.32,168.17,168.2,5450.0,163.1597,163.2664,163.1209,163.15,5450.0
2023-01-20 14:30:00,168.16,168.38,168.15,168.28,16201.0,163.1112,163.3246,163.1015,163.2276,16201.0
2023-01-20 14:35:00,168.23,168.35,168.14,168.18,11519.0,163.1791,163.2955,163.0918,163.1306,11519.0
2023-01-20 14:40:00,168.18,168.26,168.13,168.13,4398.0,163.1306,163.2082,163.0821,163.0821,4398.0
2023-01-20 14:45:00,168.17,168.17,168.0,168.02,4974.0,163.1209,163.1209,162.956,162.9754,4974.0
2023-01-20 14:50:00,168.01,168.22,167.96,168.22,29823.0,162.9657,163.1694,162.9172,163.1694,29823.0
2023-01-20 14:55:00,168.18,168.36,168.1,168.22,21738.0,163.1306,163.3052,163.053,163.1694,21738.0
2023-01-20 15:00:00,168.32,168.4,168.24,168.4,17172.0,163.2664,163.344,163.1888,163.344,17172.0
2023-01-20 15:05:00,168.4,168.45,168.27,168.28,18126.0,163.344,163.3924,163.2179,163.2276,18126.0
2023-01-20 15:10:00,168.28,168.79,168.26,168.6,19604.0,163.2276,163.7222,163.2082,163.5379,19604.0
2023-01-20 15:15:00,168.66,169.02,168.64,168.91,64918.0,163.5961,163.9453,163.5767,163.8386,64918.0
2023-01-20 15:20:00,168.93,169.34,168.92,169.32,15679.0,163.858,164.2557,163.8483,164.2363,15679.0
2023-01-20 15:25:00,169.31,169.41,169.19,169.41,19484.0,164.2266,164.3236,164.1102,164.3236,19484.0
2023-01-20 15:30:00,169.37,169.71,169.32,169.43,13651.0,164.2848,164.6146,164.2363,164.343,13651.0
2023-01-20 15:35:00,169.44,169.71,169.27,169.68,9765.0,164.3527,164.6146,164.1878,164.5855,9765.0
2023-01-20 15:40:00,169.66,169.8,169.51,169.6,39834.0,164.5661,164.7019,164.4206,164.5079,39834.0
2023-01-20 15:45:00,169.57,169.7,169.49,169.7,25513.0,164.4788,164.6049,164.4012,164.6049,25513.0
2023-01-20 15:50:00,169.71,169.73,169.48,169.5,95035.0,164.6146,164.634,164.3915,164.4109,95035.0
2023-01-20 15:55:00,169.58,169.94,169.5,169.8,106465.0,164.4885,164.8377,164.4109,164.7019,106465.0
2023-01-23 09:30:00,170.01,170.2,169.54,169.55,15030.0,164.9056,165.0899,164.4497,164.4594,15030.0
2023-01-23 09:35:00,169.43,169.43,168.75,168.98,1236.0,164.343,164.343,163.6834,163.9065,1236.0
2023-01-23 09:40:00,168.96,169.0,168.45,168.81,12580.0,163.8871,163.9259,163.3924,163.7416,12580.0
2023-01-23 09:45:00,169.0,169.7,168.85,169.22,4019.0,163.9259,164.6049,163.7804,164.1393,4019.0
2023-01-23 09:50:00,169.34,170.16,169.3,169.81,7878.0,164.2557,165.0511,164.2169,164.7116,7878.0
2023-01-23 09:55:00,169.91,170.05,169.56,169.76,4448.0,164.8086,164.9444,164.4691,164.6631,4448.0
2023-01-23 10:00:00,169.83,170.09,169.41,169.41,7063.0,164.731,164.9832,164.3236,164.3236,7063.0
2023-01-23 10:05:00,169.51,169.63,169.27,169.63,5177.0,164.4206,164.537,164.1878,164.537,5177.0
2023-01-23 10:10:00,169.5,169.75,169.43,169.63,16316.0,164.4109,164.6534,164.343,164.537,16316.0
2023-01-23 10:15:00,169.63,170.33,169.62,170.33,35930.0,164.537,165.216,164.5273,165.216,35930.0
2023-01-23 10:20:00,170.24,170.53,170.15,170.53,4911.0,165.1287,165.41,165.0414,165.41,4911.0
2023-01-23 10:25:00,170.59,170.59,170.19,170.2,17458.0,165.4682,165.4682,165.0802,165.0899,17458.0
2023-01-23 10:30:00,170.25,170.57,170.21,170.47,3341.0,165.1384,165.4488,165.0996,165.3518,3341.0
2023-01-23 10:35:00,170.49,170.65,170.46,170.5,2757.0,165.3712,165.5264,165.3421,165.3809,2757.0
2023-01-23 10:40:00,170.58,170.65,170.12,170.36,6936.0,165.4585,165.5264,165.0123,165.2451,6936.0
2023-01-23 10:45:00,170.37,170.39,169.83,169.94,36277.0,165.2548,165.2742,164.731,164.8377,36277.0
2023-01-23 10:50:00,169.97,170.21,169.93,170.0,96863.0,164.8668,165.0996,164.828,164.8959,96863.0
2023-01-23 10:55:00,169.99,170.3,169.99,170.17,8185.0,164.8862,165.1869,164.8862,165.0608,8185.0
2023-01-23 11:00:00,170.18,170.63,170.17,170.63,11979.0,165.0705,165.507,165.0608,165.507,11979.0
2023-01-23 11:05:00,170.63,170.85,170.5,170.72,7481.0,165.507,165.7204,165.3809,165.5943,7481.0
2023-01-23 11:10:00,170.72,170.82,170.42,170.43,3502.0,165.5943,165.6913,165.3033,165.313,3502.0
2023-01-23 11:15:00,170.42,170.68,170.4,170.56,9312.0,165.3033,165.5555,165.2839,165.4391,9312.0
2023-01-23 11:20:00,170.7,170.74,170.54,170.56,6899.0,165.5749,165.6137,165.4197,165.4391,6899.0
2023-01-23 11:25:00,170.49,170.52,170.18,170.18,5191.0,165.3712,165.4003,165.0705,165.0705,5191.0
2023-01-23 11:30:00,170.25,170.47,170.1,170.39,7789.0,165.1384,165.3518,164.9929,165.2742,7789.0
2023-01-23 11:35:00,170.3,170.3,170.0,170.06,6173.0,165.1869,165.1869,164.8959,164.9541,6173.0
2023-01-23 11:40:00,170.12,170.25,169.99,170.14,3543.0,165.0123,165.1384,164.8862,165.0317,3543.0
2023-01-23 11:45:00,170.17,170.36,170.16,170.2,4743.0,165.0608,165.2451,165.0511,165.0899,4743.0
2023-01-23 11:50:00,170.15,170.23,169.9,170.06,7804.0,165.0414,165.119,164.7989,164.9541,7804.0
2023-01-23 11:55:00,170.03,170.18,170.01,170.17,2338.0,164.925,165.0705,164.9056,165.0608,2338.0
2023-01-23 12:00:00,170.22,170.3,170.15,170.23,6805.0,165.1093,165.1869,165.0414,165.119,6805.0
2023-01-23 12:05:00,170.25,170.28,169.67,169.68,7880.0,165.1384,165.1675,164.5758,164.5855,7880.0
2023-01-23 12:10:00,169.63,169.74,169.62,169.67,3557.0,164.537,164.6437,164.5273,164.5758,3557.0
2023-01-23 12:15:00,169.72,170.03,169.65,169.97,4202.0,164.6243,164.925,164.5564,164.8668,4202.0
2023-01-23 12:20:00,169.9,170.05,169.9,169.97,6912.0,164.7989,164.9444,164.7989,164.8668,6912.0
2023-01-23 12:25:00,169.95,170.17,169.89,170.08,4467.0,164.8474,165.0608,164.7892,164.9735,4467.0
2023-01-23 12:30:00,170.16,170.41,170.16,170.3,9347.0,165.0511,165.2936,165.0511,165.1869,9347.0
2023-01-23 12:35:00,170.3,170.41,170.21,170.41,2236.0,165.1869,165.2936,165.0996,165.2936,2236.0
2023-01-23 12:40:00,170.43,170.43,170.2,170.3,3290.0,165.313,165.313,165.0899,165.1869,3290.0
2023-01-23 12:45:00,170.3,170.48,170.24,170.44,3855.0,165.1869,165.3615,165.1287,165.3227,3855.0
2023-01-23 12:50:00,170.39,170.8,170.25,170.72,4691.0,165.2742,165.6719,165.1384,165.5943,4691.0
2023-01-23 12:55:00,170.71,170.87,170.63,170.87,2126.0,165.5846,165.7398,165.507,165.7398,2126.0
2023-01-23 13:00:00,170.81,171.04,170.78,170.93,2745.0,165.6816,165.9047,165.6525,165.798,2745.0
2023-01-23 13:05:00,170.94,171.15,170.94,171.15,2007.0,165.8077,166.0114,165.8077,166.0114,2007.0
2023-01-23 13:10:00,171.1,171.26,171.06,171.26,2020.0,165.9629,166.1181,165.9241,166.1181,2020.0
2023-01-23 13:15:00,171.3,171.3,171.14,171.16,3792.0,166.1569,166.1569,166.0017,166.0211,3792.0
2023-01-23 13:20:00,171.19,171.26,171.05,171.05,1815.0,166.0502,166.1181,165.9144,165.9144,1815.0
2023-01-23 13:25:00,171.08,171.35,171.02,171.29,35964.0,165.9435,166.2054,165.8853,166.1472,35964.0
2023-01-23 13:30:00,171.33,171.46,171.27,171.29,4341.0,166.186,166.3121,166.1278,166.1472,4341.0
2023-01-23 13:35:00,171.29,171.55,171.29,171.55,2924.0,166.1472,166.3994,166.1472,166.3994,2924.0
2023-01-23 13:40:00,171.59,171.81,171.59,171.72,3787.0,166.4382,166.6516,166.4382,166.5643,3787.0
2023-01-23 13:45:00,171.77,171.9,171.72,171.84,5397.0,166.6128,166.7389,166.5643,166.6807,5397.0
2023-01-23 13:50:00,171.8,171.83,171.39,171.44,6232.0,166.6419,166.671,166.2442,166.2927,6232.0
2023-01-23 13:55:00,171.43,171.59,171.36,171.43,3387.0,166.283,166.4382,166.2151,166.283,3387.0
2023-01-23 14:00:00,171.42,171.42,171.12,171.31,3562.0,166.2733,166.2733,165.9823,166.1666,3562.0
2023-01-23 14:05:00,171.36,171.37,171.26,171.33,3619.0,166.2151,166.2248,166.1181,166.186,3619.0
2023-01-23 14:10:00,171.31,171.31,170.93,171.03,6640.0,166.1666,166.1666,165.798,165.895,6640.0
2023-01-23 14:15:00,171.07,171.07,170.89,170.99,3807.0,165.9338,165.9338,165.7592,165.8562,3807.0
2023-01-23 14:20:00,170.98,171.07,170.94,170.96,5748.0,165.8465,165.9338,165.8077,165.8271,5748.0
2023-01-23 14:25:00,170.85,170.86,170.41,170.53,4129.0,165.7204,165.7301,165.2936,165.41,4129.0
2023-01-23 14:30:00,170.54,170.79,170.54,170.56,3670.0,165.4197,165.6622,165.4197,165.4391,3670.0
2023-01-23 14:35:00,170.55,170.55,170.21,170.26,5872.0,165.4294,165.4294,165.0996,165.1481,5872.0
2023-01-23 14:40:00,170.2,170.48,170.2,170.33,7080.0,165.0899,165.3615,165.0899,165.216,7080.0
2023-01-23 14:45:00,170.33,170.33,169.96,170.05,6773.0,165.216,165.216,164.8571,164.9444,6773.0
2023-01-23 14:50:00,170.0,170.0,169.8,169.93,12012.0,164.8959,164.8959,164.7019,164.828,12012.0
2023-01-23 14:55:00,170.01,170.32,169.92,170.0,9454.0,164.9056,165.2063,164.8183,164.8959,9454.0
2023-01-23 15:00:00,169.97,170.23,169.88,170.07,8957.0,164.8668,165.119,164.7795,164.9638,8957.0
2023-01-23 15:05:00,170.07,170.17,169.96,170.09,7532.0,164.9638,165.0608,164.8571,164.9832,7532.0
2023-01-23 15:10:00,170.15,170.4,170.12,170.24,10174.0,165.0414,165.2839,165.0123,165.1287,10174.0
2023-01-23 15:15:00,170.2,170.24,170.05,170.06,10504.0,165.0899,165.1287,164.9444,164.9541,10504.0
2023-01-23 15:20:00,170.03,170.49,170.0,170.48,138426.0,164.925,165.3712,164.8959,165.3615,138426.0
2023-01-23 15:25:00,170.42,170.44,170.19,170.4,6867.0,165.3033,165.3227,165.0802,165.2839,6867.0
2023-01-23 15:30:00,170.41,170.49,170.28,170.44,7793.0,165.2936,165.3712,165.1675,165.3227,7793.0
2023-01-23 15:35:00,170.45,170.52,170.39,170.47,9237.0,165.3324,165.4003,165.2742,165.3518,9237.0
2023-01-23 15:40:00,170.43,170.5,170.22,170.47,11620.0,165.313,165.3809,165.1093,165.3518,11620.0
2023-01-23 15:45:00,170.43,170.49,170.19,170.19,26878.0,165.313,165.3712,165.0802,165.0802,26878.0
2023-01-23 15:50:00,170.29,170.9,170.27,170.87,51790.0,165.1772,165.7689,165.1578,165.7398,51790.0
2023-01-23 15:55:00,170.89,171.0,170.76,170.94,79343.0,165.7592,165.8659,165.6331,165.8077,79343.0
2023-01-24 09:30:00,173.11,184.93,173.11,184.93,2537.0,167.9125,179.3777,167.9125,179.3777,2537.0
2023-01-24 09:35:00,184.93,184.93,184.93,184.93,0.0,179.3777,179.3777,179.3777,179.3777,0.0
2023-01-24 09:40:00,184.93,184.93,184.93,184.93,0.0,179.3777,179.3777,179.3777,179.3777,0.0
2023-01-24 09:45:00,171.0,173.76,169.71,172.15,66007.0,165.8659,168.543,164.6146,166.9814,66007.0
2023-01-24 09:50:00,172.15,173.58,171.96,172.15,57173.0,166.9814,168.3684,166.7971,166.9814,57173.0
2023-01-24 09:55:00,172.39,173.04,172.17,172.46,13514.0,167.2142,167.8446,167.0008,167.2821,13514.0
2023-01-24 10:00:00,172.47,173.18,172.28,172.5,8789.0,167.2918,167.9804,167.1075,167.3209,8789.0
2023-01-24 10:05:00,172.5,172.5,171.62,171.62,16250.0,167.3209,167.3209,166.4673,166.4673,16250.0
2023-01-24 10:10:00,171.59,172.11,171.3,172.11,14879.0,166.4382,166.9426,166.1569,166.9426,14879.0
2023-01-24 10:15:00,172.16,172.77,172.16,172.5,4748.0,166.9911,167.5827,166.9911,167.3209,4748.0
2023-01-24 10:20:00,172.47,172.84,172.47,172.64,2538.0,167.2918,167.6506,167.2918,167.4566,2538.0
2023-01-24 10:25:00,172.78,173.2,172.75,172.94,12458.0,167.5924,167.9998,167.5633,167.7476,12458.0
2023-01-24 10:30:00,173.03,173.45,172.94,173.03,27747.0,167.8349,168.2423,167.7476,167.8349,27747.0
2023-01-24 10:35:00,173.06,173.06,172.83,173.03,2096.0,167.864,167.864,167.6409,167.8349,2096.0
2023-01-24 10:40:00,173.06,173.55,173.06,173.36,15015.0,167.864,168.3393,167.864,168.155,15015.0
2023-01-24 10:45:00,173.36,173.62,173.31,173.49,14027.0,168.155,168.4072,168.1065,168.2811,14027.0
2023-01-24 10:50:00,173.52,173.6,173.27,173.56,14155.0,168.3102,168.3878,168.0677,168.349,14155.0
2023-01-24 10:55:00,173.46,174.1,173.46,173.94,18676.0,168.252,168.8728,168.252,168.7176,18676.0
2023-01-24 11:00:00,173.95,174.22,173.81,174.07,16933.0,168.7273,168.9892,168.5915,168.8437,16933.0
2023-01-24 11:05:00,174.03,174.3,173.95,174.23,24941.0,168.8049,169.0668,168.7273,168.9989,24941.0
2023-01-24 11:10:00,174.21,174.36,174.15,174.31,15776.0,168.9795,169.125,168.9213,169.0765,15776.0
2023-01-24 11:15:00,174.31,174.34,174.08,174.23,10894.0,169.0765,169.1056,168.8534,168.9989,10894.0
2023-01-24 11:20:00,174.12,174.44,174.06,174.31,9660.0,168.8922,169.2026,168.834,169.0765,9660.0
2023-01-24 11:25:00,174.21,174.61,174.19,174.36,8644.0,168.9795,169.3675,168.9601,169.125,8644.0
2023-01-24 11:30:00,174.31,174.43,174.01,174.23,23977.0,169.0765,169.1929,168.7855,168.9989,23977.0
2023-01-24 11:35:00,174.36,174.39,174.09,174.39,3200.0,169.125,169.1541,168.8631,169.1541,3200.0
2023-01-24 11:40:00,174.33,174.33,174.06,174.13,15220.0,169.0959,169.0959,168.834,168.9019,15220.0
2023-01-24 11:45:00,174.13,174.34,174.12,174.34,8424.0,168.9019,169.1056,168.8922,169.1056,8424.0
2023-01-24 11:50:00,174.38,174.6,174.2,174.43,24292.0,169.1444,169.3578,168.9698,169.1929,24292.0
2023-01-24 11:55:00,174.42,174.44,174.23,174.41,10590.0,169.1832,169.2026,168.9989,169.1735,10590.0
2023-01-24 12:00:00,174.34,174.35,173.84,173.99,6229.0,169.1056,169.1153,168.6206,168.7661,6229.0
2023-01-24 12:05:00,174.08,174.52,174.01,174.4,13931.0,168.8534,169.2802,168.7855,169.1638,13931.0
2023-01-24 12:10:00,174.41,174.56,174.35,174.55,21315.0,169.1735,169.319,169.1153,169.3093,21315.0
2023-01-24 12:15:00,174.6,174.64,174.31,174.5,7488.0,169.3578,169.3966,169.0765,169.2608,7488.0
2023-01-24 12:20:00,174.49,174.5,174.26,174.42,13213.0,169.2511,169.2608,169.028,169.1832,13213.0
2023-01-24 12:25:00,174.44,174.58,174.31,174.58,3000.0,169.2026,169.3384,169.0765,169.3384,3000.0
2023-01-24 12:30:00,174.57,174.63,174.38,174.55,10263.0,169.3287,169.3869,169.1444,169.3093,10263.0
2023-01-24 12:35:00,174.54,174.55,174.34,174.42,11879.0,169.2996,169.3093,169.1056,169.1832,11879.0
2023-01-24 12:40:00,174.38,174.44,174.23,174.28,4525.0,169.1444,169.2026,168.9989,169.0474,4525.0
2023-01-24 12:45:00,174.24,174.45,174.22,174.31,3577.0,169.0086,169.2123,168.9892,169.0765,3577.0
2023-01-24 12:50:00,174.28,174.38,174.24,174.3,11093.0,169.0474,169.1444,169.0086,169.0668,11093.0
2023-01-24 12:55:00,174.34,174.38,174.26,174.3,11110.0,169.1056,169.1444,169.028,169.0668,11110.0
2023-01-24 13:00:00,174.34,174.57,174.23,174.37,17924.0,169.1056,169.3287,168.9989,169.1347,17924.0
2023-01-24 13:05:00,174.34,174.61,174.33,174.53,1300.0,169.1056,169.3675,169.0959,169.2899,1300.0
2023-01-24 13:10:00,174.58,174.59,174.46,174.47,7246.0,169.3384,169.3481,169.222,169.2317,7246.0
2023-01-24 13:15:00,174.47,174.95,174.45,174.8,19199.0,169.2317,169.6973,169.2123,169.5518,19199.0
2023-01-24 13:20:00,174.75,174.9,174.7,174.78,2486.0,169.5033,169.6488,169.4548,169.5324,2486.0
2023-01-24 13:25:00,174.76,174.83,174.64,174.83,3222.0,169.513,169.5809,169.3966,169.5809,3222.0
2023-01-24 13:30:00,174.83,174.94,174.76,174.84,3098.0,169.5809,169.6876,169.513,169.5906,3098.0
2023-01-24 13:35:00,174.9,174.99,174.82,174.86,21234.0,169.6488,169.7361,169.5712,169.61,21234.0
2023-01-24 13:40:00,174.91,175.23,174.88,175.11,18578.0,169.6585,169.9689,169.6294,169.8525,18578.0
2023-01-24 13:45:00,175.08,175.26,175.03,175.25,10038.0,169.8234,169.998,169.7749,169.9883,10038.0
2023-01-24 13:50:00,175.16,175.16,174.9,174.9,7345.0,169.901,169.901,169.6488,169.6488,7345.0
2023-01-24 13:55:00,174.9,175.12,174.78,174.84,6580.0,169.6488,169.8622,169.5324,169.5906,6580.0
2023-01-24 14:00:00,174.81,174.81,174.24,174.43,9027.0,169.5615,169.5615,169.0086,169.1929,9027.0
2023-01-24 14:05:00,174.43,174.43,174.15,174.27,4147.0,169.1929,169.1929,168.9213,169.0377,4147.0
2023-01-24 14:10:00,174.36,174.58,174.36,174.4,5781.0,169.125,169.3384,169.125,169.1638,5781.0
2023-01-24 14:15:00,174.4,174.5,174.31,174.31,2726.0,169.1638,169.2608,169.0765,169.0765,2726.0
2023-01-24 14:20:00,174.26,174.62,174.26,174.61,1821.0,169.028,169.3772,169.028,169.3675,1821.0
2023-01-24 14:25:00,174.45,174.6,174.44,174.56,10826.0,169.2123,169.3578,169.2026,169.319,10826.0
2023-01-24 14:30:00,174.56,174.6,174.46,174.56,10724.0,169.319,169.3578,169.222,169.319,10724.0
2023-01-24 14:35:00,174.53,174.7,174.46,174.56,13490.0,169.2899,169.4548,169.222,169.319,13490.0
2023-01-24 14:40:00,174.55,174.74,174.47,174.65,21187.0,169.3093,169.4936,169.2317,169.4063,21187.0
2023-01-24 14:45:00,174.65,174.91,174.65,174.86,10933.0,169.4063,169.6585,169.4063,169.61,10933.0
2023-01-24 14:50:00,174.85,174.96,174.79,174.96,9116.0,169.6003,169.707,169.5421,169.707,9116.0
2023-01-24 14:55:00,174.95,175.06,174.84,174.98,20821.0,169.6973,169.804,169.5906,169.7264,20821.0
2023-01-24 15:00:00,175.01,175.24,175.01,175.19,22683.0,169.7555,169.9786,169.7555,169.9301,22683.0
2023-01-24 15:05:00,175.19,175.24,175.06,175.11,6451.0,169.9301,169.9786,169.804,169.8525,6451.0
2023-01-24 15:10:00,175.12,175.21,174.95,175.0,6771.0,169.8622,169.9495,169.6973,169.7458,6771.0
2023-01-24 15:15:00,174.97,175.11,174.95,175.03,31077.0,169.7167,169.8525,169.6973,169.7749,31077.0
2023-01-24 15:20:00,175.06,175.3,175.04,175.26,7585.0,169.804,170.0368,169.7846,169.998,7585.0
2023-01-24 15:25:00,175.24,175.26,174.88,174.97,8009.0,169.9786,169.998,169.6294,169.7167,8009.0
2023-01-24 15:30:00,175.03,175.13,174.96,175.05,3794.0,169.7749,169.8719,169.707,169.7943,3794.0
2023-01-24 15:35:00,175.05,175.2,175.05,175.16,7631.0,169.7943,169.9398,169.7943,169.901,7631.0
2023-01-24 15:40:00,175.09,175.09,174.67,174.74,10429.0,169.8331,169.8331,169.4257,169.4936,10429.0
2023-01-24 15:45:00,174.69,174.7,174.39,174.42,16156.0,169.4451,169.4548,169.1541,169.1832,16156.0
2023-01-24 15:50:00,174.43,174.64,174.41,174.57,30116.0,169.1929,169.3966,169.1735,169.3287,30116.0
2023-01-24 15:55:00,174.57,174.84,174.54,174.69,65833.0,169.3287,169.5906,169.2996,169.4451,65833.0
2023-01-25 09:30:00,172.55,173.12,171.58,172.33,19367.0,167.3694,167.9222,166.4285,167.156,19367.0
2023-01-25 09:35:00,172.19,172.57,171.94,172.46,2810.0,167.0202,167.3888,166.7777,167.2821,2810.0
2023-01-25 09:40:00,172.43,172.75,172.2,172.23,4673.0,167.253,167.5633,167.0299,167.059,4673.0
2023-01-25 09:45:00,172.17,172.35,171.97,172.16,3183.0,167.0008,167.1754,166.8068,166.9911,3183.0
2023-01-25 09:50:00,172.21,172.34,171.97,172.02,6446.0,167.0396,167.1657,166.8068,166.8553,6446.0
2023-01-25 09:55:00,171.92,172.24,171.48,171.98,4166.0,166.7583,167.0687,166.3315,166.8165,4166.0
2023-01-25 10:00:00,171.96,172.22,171.87,172.22,3152.0,166.7971,167.0493,166.7098,167.0493,3152.0
2023-01-25 10:05:00,172.25,172.47,172.21,172.34,5986.0,167.0784,167.2918,167.0396,167.1657,5986.0
2023-01-25 10:10:00,172.41,172.54,172.14,172.16,4198.0,167.2336,167.3597,166.9717,166.9911,4198.0
2023-01-25 10:15:00,172.22,172.34,172.1,172.18,2085.0,167.0493,167.1657,166.9329,167.0105,2085.0
2023-01-25 10:20:00,171.97,171.99,171.49,171.49,1614.0,166.8068,166.8262,166.3412,166.3412,1614.0
2023-01-25 10:25:00,171.56,172.1,171.55,171.82,1422.0,166.4091,166.9329,166.3994,166.6613,1422.0
2023-01-25 10:30:00,172.02,172.09,171.5,171.5,3504.0,166.8553,166.9232,166.3509,166.3509,3504.0
2023-01-25 10:35:00,171.63,171.66,171.17,171.18,5972.0,166.477,166.5061,166.0308,166.0405,5972.0
2023-01-25 10:40:00,171.15,171.7,171.15,171.58,3213.0,166.0114,166.5449,166.0114,166.4285,3213.0
2023-01-25 10:45:00,171.58,171.83,171.56,171.67,1923.0,166.4285,166.671,166.4091,166.5158,1923.0
2023-01-25 10:50:00,171.56,171.76,171.45,171.64,4301.0,166.4091,166.6031,166.3024,166.4867,4301.0
2023-01-25 10:55:00,171.7,171.92,171.7,171.85,3023.0,166.5449,166.7583,166.5449,166.6904,3023.0
2023-01-25 11:00:00,171.91,172.15,171.91,172.06,3923.0,166.7486,166.9814,166.7486,166.8941,3923.0
2023-01-25 11:05:00,172.01,172.1,172.0,172.02,1111.0,166.8456,166.9329,166.8359,166.8553,1111.0
2023-01-25 11:10:00,171.99,172.1,171.97,172.1,2107.0,166.8262,166.9329,166.8068,166.9329,2107.0
2023-01-25 11:15:00,172.1,172.27,172.1,172.21,5220.0,166.9329,167.0978,166.9329,167.0396,5220.0
2023-01-25 11:20:00,172.1,172.48,172.09,172.17,18332.0,166.9329,167.3015,166.9232,167.0008,18332.0
2023-01-25 11:25:00,172.21,172.36,172.09,172.3,2159.0,167.0396,167.1851,166.9232,167.1269,2159.0
2023-01-25 11:30:00,172.28,172.29,172.09,172.12,7250.0,167.1075,167.1172,166.9232,166.9523,7250.0
2023-01-25 11:35:00,172.05,172.07,171.85,171.85,3809.0,166.8844,166.9038,166.6904,166.6904,3809.0
2023-01-25 11:40:00,171.97,172.15,171.76,172.15,6200.0,166.8068,166.9814,166.6031,166.9814,6200.0
2023-01-25 11:45:00,172.11,172.24,172.06,172.17,1050.0,166.9426,167.0687,166.8941,167.0008,1050.0
2023-01-25 11:50:00,172.31,172.6,172.27,172.34,6134.0,167.1366,167.4178,167.0978,167.1657,6134.0
2023-01-25 11:55:00,172.39,172.69,172.35,172.4,12004.0,167.2142,167.5051,167.1754,167.2239,12004.0
2023-01-25 12:00:00,172.42,172.75,172.36,172.72,13820.0,167.2433,167.5633,167.1851,167.5342,13820.0
2023-01-25 12:05:00,172.72,172.86,172.54,172.78,6209.0,167.5342,167.67,167.3597,167.5924,6209.0
2023-01-25 12:10:00,172.88,172.88,172.74,172.74,3942.0,167.6894,167.6894,167.5536,167.5536,3942.0
2023-01-25 12:15:00,172.81,172.88,172.67,172.8,10469.0,167.6215,167.6894,167.4857,167.6118,10469.0
2023-01-25 12:20:00,172.79,172.79,172.53,172.53,2256.0,167.6021,167.6021,167.35,167.35,2256.0
2023-01-25 12:25:00,172.52,172.64,172.45,172.64,1500.0,167.3403,167.4566,167.2724,167.4566,1500.0
2023-01-25 12:30:00,172.64,172.81,172.63,172.75,3000.0,167.4566,167.6215,167.4469,167.5633,3000.0
2023-01-25 12:35:00,172.75,173.12,172.75,172.91,3635.0,167.5633,167.9222,167.5633,167.7185,3635.0
2023-01-25 12:40:00,172.97,173.03,172.94,172.96,4035.0,167.7767,167.8349,167.7476,167.767,4035.0
2023-01-25 12:45:00,172.91,172.91,172.73,172.8,9244.0,167.7185,167.7185,167.5439,167.6118,9244.0
2023-01-25 12:50:00,172.8,172.91,172.8,172.85,2208.0,167.6118,167.7185,167.6118,167.6603,2208.0
2023-01-25 12:55:00,172.85,172.87,172.72,172.74,5544.0,167.6603,167.6797,167.5342,167.5536,5544.0
2023-01-25 13:00:00,172.72,172.91,172.66,172.89,6176.0,167.5342,167.7185,167.476,167.6991,6176.0
2023-01-25 13:05:00,172.84,172.93,172.73,172.81,9308.0,167.6506,167.7379,167.5439,167.6215,9308.0
2023-01-25 13:10:00,172.88,173.19,172.75,172.99,4798.0,167.6894,167.9901,167.5633,167.7961,4798.0
2023-01-25 13:15:00,173.0,173.01,172.85,172.92,5006.0,167.8058,167.8155,167.6603,167.7282,5006.0
2023-01-25 13:20:00,172.92,173.09,172.85,172.94,5710.0,167.7282,167.8931,167.6603,167.7476,5710.0
2023-01-25 13:25:00,172.95,173.15,172.95,173.04,6286.0,167.7573,167.9513,167.7573,167.8446,6286.0
2023-01-25 13:30:00,173.04,173.11,172.84,172.84,2294.0,167.8446,167.9125,167.6506,167.6506,2294.0
2023-01-25 13:35:00,172.88,172.98,172.85,172.85,1800.0,167.6894,167.7864,167.6603,167.6603,1800.0
2023-01-25 13:40:00,172.88,172.93,172.74,172.74,3200.0,167.6894,167.7379,167.5536,167.5536,3200.0
2023-01-25 13:45:00,172.78,173.1,172.78,172.98,4529.0,167.5924,167.9028,167.5924,167.7864,4529.0
2023-01-25 13:50:00,173.03,173.05,172.95,172.99,3064.0,167.8349,167.8543,167.7573,167.7961,3064.0
2023-01-25 13:55:00,173.03,173.36,173.01,173.3,2565.0,167.8349,168.155,167.8155,168.0968,2565.0
2023-01-25 14:00:00,173.55,173.62,173.41,173.49,3714.0,168.3393,168.4072,168.2035,168.2811,3714.0
2023-01-25 14:05:00,173.52,173.64,173.52,173.61,2844.0,168.3102,168.4266,168.3102,168.3975,2844.0
2023-01-25 14:10:00,173.74,174.01,173.73,173.98,1608.0,168.5236,168.7855,168.5139,168.7564,1608.0
2023-01-25 14:15:00,174.06,174.06,173.92,173.94,4121.0,168.834,168.834,168.6982,168.7176,4121.0
2023-01-25 14:20:00,173.95,173.95,173.68,173.69,2157.0,168.7273,168.7273,168.4654,168.4751,2157.0
2023-01-25 14:25:00,173.68,173.7,173.44,173.48,2317.0,168.4654,168.4848,168.2326,168.2714,2317.0
2023-01-25 14:30:00,173.55,173.63,173.34,173.34,2183.0,168.3393,168.4169,168.1356,168.1356,2183.0
2023-01-25 14:35:00,173.28,173.79,173.28,173.79,18537.0,168.0774,168.5721,168.0774,168.5721,18537.0
2023-01-25 14:40:00,173.79,174.24,173.79,174.24,6341.0,168.5721,169.0086,168.5721,169.0086,6341.0
2023-01-25 14:45:00,174.12,174.21,174.06,174.08,2427.0,168.8922,168.9795,168.834,168.8534,2427.0
2023-01-25 14:50:00,174.13,174.26,173.98,174.02,5771.0,168.9019,169.028,168.7564,168.7952,5771.0
2023-01-25 14:55:00,174.13,174.3,174.13,174.2,2215.0,168.9019,169.0668,168.9019,168.9698,2215.0
2023-01-25 15:00:00,174.21,174.3,174.18,174.3,1597.0,168.9795,169.0668,168.9504,169.0668,1597.0
2023-01-25 15:05:00,174.2,174.42,174.2,174.42,2341.0,168.9698,169.1832,168.9698,169.1832,2341.0
2023-01-25 15:10:00,174.39,174.42,174.08,174.14,5290.0,169.1541,169.1832,168.8534,168.9116,5290.0
2023-01-25 15:15:00,174.17,174.17,173.91,173.97,6519.0,168.9407,168.9407,168.6885,168.7467,6519.0
2023-01-25 15:20:00,173.99,174.06,173.91,173.91,6954.0,168.7661,168.834,168.6885,168.6885,6954.0
2023-01-25 15:25:00,173.91,173.98,173.82,173.98,7634.0,168.6885,168.7564,168.6012,168.7564,7634.0
2023-01-25 15:30:00,174.0,174.31,174.0,174.3,4764.0,168.7758,169.0765,168.7758,169.0668,4764.0
2023-01-25 15:35:00,174.28,174.31,174.04,174.28,5955.0,169.0474,169.0765,168.8146,169.0474,5955.0
2023-01-25 15:40:00,174.27,174.27,173.97,174.0,7237.0,169.0377,169.0377,168.7467,168.7758,7237.0
2023-01-25 15:45:00,173.97,174.02,173.71,173.85,11450.0,168.7467,168.7952,168.4945,168.6303,11450.0
2023-01-25 15:50:00,173.81,173.96,173.65,173.77,12201.0,168.5915,168.737,168.4363,168.5527,12201.0
2023-01-25 15:55:00,173.78,174.28,173.78,174.24,30813.0,168.5624,169.0474,168.5624,169.0086,30813.0
2023-01-26 09:30:00,175.58,175.59,175.02,175.03,10072.0,170.3084,170.3181,169.7652,169.7749,10072.0
2023-01-26 09:35:00,175.53,175.7,174.85,175.7,3086.0,170.2599,170.4248,169.6003,170.4248,3086.0
2023-01-26 09:40:00,175.25,175.8,174.72,174.72,3901.0,169.9883,170.5218,169.4742,169.4742,3901.0
2023-01-26 09:45:00,174.97,175.21,173.96,173.97,2467.0,169.7167,169.9495,168.737,168.7467,2467.0
2023-01-26 09:50:00,173.91,174.58,173.71,174.13,7401.0,168.6885,169.3384,168.4945,168.9019,7401.0
2023-01-26 09:55:00,174.13,174.24,173.58,173.59,20710.0,168.9019,169.0086,168.3684,168.3781,20710.0
2023-01-26 10:00:00,173.46,173.46,173.07,173.09,2357.0,168.252,168.252,167.8737,167.8931,2357.0
2023-01-26 10:05:00,173.2,173.21,172.68,172.71,3517.0,167.9998,168.0095,167.4954,167.5245,3517.0
2023-01-26 10:10:00,172.82,173.37,172.82,173.27,3836.0,167.6312,168.1647,167.6312,168.0677,3836.0
2023-01-26 10:15:00,173.33,173.65,173.33,173.64,7220.0,168.1259,168.4363,168.1259,168.4266,7220.0
2023-01-26 10:20:00,173.75,173.79,173.41,173.79,2278.0,168.5333,168.5721,168.2035,168.5721,2278.0
2023-01-26 10:25:00,173.79,174.18,173.79,174.08,6995.0,168.5721,168.9504,168.5721,168.8534,6995.0
2023-01-26 10:30:00,173.91,173.92,173.63,173.89,1544.0,168.6885,168.6982,168.4169,168.6691,1544.0
2023-01-26 10:35:00,173.93,173.98,173.5,173.6,4619.0,168.7079,168.7564,168.2908,168.3878,4619.0
2023-01-26 10:40:00,173.49,173.88,173.49,173.88,1978.0,168.2811,168.6594,168.2811,168.6594,1978.0
2023-01-26 10:45:00,173.67,174.06,173.63,174.06,7900.0,168.4557,168.834,168.4169,168.834,7900.0
2023-01-26 10:50:00,173.95,173.95,173.22,173.22,1976.0,168.7273,168.7273,168.0192,168.0192,1976.0
2023-01-26 10:55:00,173.38,173.56,173.37,173.55,1727.0,168.1744,168.349,168.1647,168.3393,1727.0
2023-01-26 11:00:00,173.36,173.72,173.35,173.72,1300.0,168.155,168.5042,168.1453,168.5042,1300.0
2023-01-26 11:05:00,173.58,173.69,173.54,173.56,1954.0,168.3684,168.4751,168.3296,168.349,1954.0
2023-01-26 11:10:00,173.69,173.85,173.69,173.78,2863.0,168.4751,168.6303,168.4751,168.5624,2863.0
2023-01-26 11:15:00,173.93,174.08,173.85,173.91,5542.0,168.7079,168.8534,168.6303,168.6885,5542.0
2023-01-26 11:20:00,173.93,174.02,173.48,173.48,4247.0,168.7079,168.7952,168.2714,168.2714,4247.0
2023-01-26 11:25:00,173.45,173.81,173.45,173.8,2720.0,168.2423,168.5915,168.2423,168.5818,2720.0
2023-01-26 11:30:00,173.82,173.89,173.69,173.8,2500.0,168.6012,168.6691,168.4751,168.5818,2500.0
2023-01-26 11:35:00,173.84,173.92,173.46,173.52,3596.0,168.6206,168.6982,168.252,168.3102,3596.0
2023-01-26 11:40:00,173.45,173.86,173.43,173.86,3133.0,168.2423,168.64,168.2229,168.64,3133.0
2023-01-26 11:45:00,173.86,173.95,173.79,173.9,1117.0,168.64,168.7273,168.5721,168.6788,1117.0
2023-01-26 11:50:00,173.94,173.94,173.68,173.83,3740.0,168.7176,168.7176,168.4654,168.6109,3740.0
2023-01-26 11:55:00,173.67,173.91,173.67,173.76,4601.0,168.4557,168.6885,168.4557,168.543,4601.0
2023-01-26 12:00:00,173.79,173.94,173.72,173.81,3504.0,168.5721,168.7176,168.5042,168.5915,3504.0
2023-01-26 12:05:00,173.8,173.93,173.76,173.93,4500.0,168.5818,168.7079,168.543,168.7079,4500.0
2023-01-26 12:10:00,173.99,174.19,173.99,174.19,770.0,168.7661,168.9601,168.7661,168.9601,770.0
2023-01-26 12:15:00,174.05,174.09,173.89,173.9,1300.0,168.8243,168.8631,168.6691,168.6788,1300.0
2023-01-26 12:20:00,173.89,174.15,173.89,173.98,1400.0,168.6691,168.9213,168.6691,168.7564,1400.0
2023-01-26 12:25:00,174.0,174.27,173.88,174.25,12772.0,168.7758,169.0377,168.6594,169.0183,12772.0
2023-01-26 12:30:00,174.24,174.59,174.15,174.59,8517.0,169.0086,169.3481,168.9213,169.3481,8517.0
2023-01-26 12:35:00,174.64,174.7,174.31,174.34,1300.0,169.3966,169.4548,169.0765,169.1056,1300.0
2023-01-26 12:40:00,174.37,174.45,174.13,174.13,2086.0,169.1347,169.2123,168.9019,168.9019,2086.0
2023-01-26 12:45:00,174.11,174.38,174.02,174.06,2402.0,168.8825,169.1444,168.7952,168.834,2402.0
2023-01-26 12:50:00,174.1,174.45,174.1,174.42,400.0,168.8728,169.2123,168.8728,169.1832,400.0
2023-01-26 12:55:00,174.33,174.35,174.14,174.27,5704.0,169.0959,169.1153,168.9116,169.0377,5704.0
2023-01-26 13:00:00,174.18,174.46,174.12,174.4,9560.0,168.9504,169.222,168.8922,169.1638,9560.0
2023-01-26 13:05:00,174.32,174.4,174.13,174.36,5914.0,169.0862,169.1638,168.9019,169.125,5914.0
2023-01-26 13:10:00,174.45,174.54,174.34,174.5,1816.0,169.2123,169.2996,169.1056,169.2608,1816.0
2023-01-26 13:15:00,174.47,174.55,174.33,174.33,1000.0,169.2317,169.3093,169.0959,169.0959,1000.0
2023-01-26 13:20:00,174.38,174.53,174.38,174.53,508.0,169.1444,169.2899,169.1444,169.2899,508.0
2023-01-26 13:25:00,174.6,174.84,174.53,174.82,2326.0,169.3578,169.5906,169.2899,169.5712,2326.0
2023-01-26 13:30:00,174.8,174.86,174.75,174.85,1385.0,169.5518,169.61,169.5033,169.6003,1385.0
2023-01-26 13:35:00,174.84,174.99,174.83,174.96,1184.0,169.5906,169.7361,169.5809,169.707,1184.0
2023-01-26 13:40:00,174.98,175.03,174.82,175.03,1900.0,169.7264,169.7749,169.5712,169.7749,1900.0
2023-01-26 13:45:00,175.01,175.25,175.01,175.14,2742.0,169.7555,169.9883,169.7555,169.8816,2742.0
2023-01-26 13:50:00,175.12,175.12,174.92,174.95,1500.0,169.8622,169.8622,169.6682,169.6973,1500.0
2023-01-26 13:55:00,174.95,175.08,174.95,175.03,1900.0,169.6973,169.8234,169.6973,169.7749,1900.0
2023-01-26 14:00:00,175.04,175.04,174.81,174.97,2000.0,169.7846,169.7846,169.5615,169.7167,2000.0
2023-01-26 14:05:00,174.91,175.15,174.91,175.06,2787.0,169.6585,169.8913,169.6585,169.804,2787.0
2023-01-26 14:10:00,175.03,175.13,175.01,175.12,3419.0,169.7749,169.8719,169.7555,169.8622,3419.0
2023-01-26 14:15:00,175.07,175.14,174.97,175.14,1399.0,169.8137,169.8816,169.7167,169.8816,1399.0
2023-01-26 14:20:00,175.04,175.24,175.04,175.16,3954.0,169.7846,169.9786,169.7846,169.901,3954.0
2023-01-26 14:25:00,175.14,175.15,174.7,174.79,2338.0,169.8816,169.8913,169.4548,169.5421,2338.0
2023-01-26 14:30:00,174.83,175.13,174.82,175.13,2305.0,169.5809,169.8719,169.5712,169.8719,2305.0
2023-01-26 14:35:00,175.13,175.23,175.06,175.09,1541.0,169.8719,169.9689,169.804,169.8331,1541.0
2023-01-26 14:40:00,175.09,175.36,175.07,175.36,2400.0,169.8331,170.095,169.8137,170.095,2400.0
2023-01-26 14:45:00,175.33,175.33,175.05,175.1,3246.0,170.0659,170.0659,169.7943,169.8428,3246.0
2023-01-26 14:50:00,175.06,175.16,175.02,175.02,2600.0,169.804,169.901,169.7652,169.7652,2600.0
2023-01-26 14:55:00,175.08,175.35,175.07,175.26,2945.0,169.8234,170.0853,169.8137,169.998,2945.0
2023-01-26 15:00:00,175.33,175.33,175.13,175.18,1907.0,170.0659,170.0659,169.8719,169.9204,1907.0
2023-01-26 15:05:00,175.19,175.2,174.98,175.11,3819.0,169.9301,169.9398,169.7264,169.8525,3819.0
2023-01-26 15:10:00,175.07,175.16,175.02,175.15,2597.0,169.8137,169.901,169.7652,169.8913,2597.0
2023-01-26 15:15:00,175.19,175.37,175.14,175.29,1719.0,169.9301,170.1047,169.8816,170.0271,1719.0
2023-01-26 15:20:00,175.29,175.29,175.1,175.18,3381.0,170.0271,170.0271,169.8428,169.9204,3381.0
2023-01-26 15:25:00,175.11,175.25,175.11,175.14,2734.0,169.8525,169.9883,169.8525,169.8816,2734.0
2023-01-26 15:30:00,175.06,175.19,174.96,174.97,4113.0,169.804,169.9301,169.707,169.7167,4113.0
2023-01-26 15:35:00,174.95,175.01,174.71,174.94,5958.0,169.6973,169.7555,169.4645,169.6876,5958.0
2023-01-26 15:40:00,174.96,175.04,174.87,174.99,9087.0,169.707,169.7846,169.6197,169.7361,9087.0
2023-01-26 15:45:00,174.94,175.2,174.88,175.1,14889.0,169.6876,169.9398,169.6294,169.8428,14889.0
2023-01-26 15:50:00,175.1,175.25,175.07,175.2,21051.0,169.8428,169.9883,169.8137,169.9398,21051.0
2023-01-26 15:55:00,175.22,175.63,175.21,175.53,47073.0,169.9592,170.3569,169.9495,170.2599,47073.0
2023-01-27 09:30:00,175.52,175.52,175.46,175.48,12803.0,170.2502,170.2502,170.192,170.2114,12803.0
2023-01-27 09:35:00,174.95,175.69,174.84,175.62,2028.0,169.6973,170.4151,169.5906,170.3472,2028.0
2023-01-27 09:40:00,175.44,176.0,175.43,175.83,2170.0,170.1726,170.7158,170.1629,170.5509,2170.0
2023-01-27 09:45:00,175.96,176.34,175.93,176.33,2101.0,170.677,171.0456,170.6479,171.0359,2101.0
2023-01-27 09:50:00,176.26,176.38,176.03,176.38,2137.0,170.968,171.0844,170.7449,171.0844,2137.0
2023-01-27 09:55:00,176.28,176.35,175.92,176.11,2574.0,170.9874,171.0553,170.6382,170.8225,2574.0
2023-01-27 10:00:00,176.03,176.82,175.85,176.8,11517.0,170.7449,171.5111,170.5703,171.4917,11517.0
2023-01-27 10:05:00,176.65,177.26,176.64,176.87,6472.0,171.3463,171.9379,171.3366,171.5596,6472.0
2023-01-27 10:10:00,176.87,176.88,176.59,176.69,24753.0,171.5596,171.5693,171.2881,171.3851,24753.0
2023-01-27 10:15:00,176.53,176.82,176.52,176.6,2923.0,171.2299,171.5111,171.2202,171.2978,2923.0
2023-01-27 10:20:00,176.46,176.68,176.43,176.66,1922.0,171.162,171.3754,171.1329,171.356,1922.0
2023-01-27 10:25:00,176.6,176.93,176.57,176.93,1429.0,171.2978,171.6178,171.2687,171.6178,1429.0
2023-01-27 10:30:00,176.84,176.93,176.32,176.32,1988.0,171.5305,171.6178,171.0262,171.0262,1988.0
2023-01-27 10:35:00,176.33,176.72,176.33,176.49,2638.0,171.0359,171.4142,171.0359,171.1911,2638.0
2023-01-27 10:40:00,176.44,176.51,176.3,176.51,1350.0,171.1426,171.2105,171.0068,171.2105,1350.0
2023-01-27 10:45:00,176.41,176.53,176.23,176.39,1721.0,171.1135,171.2299,170.9389,171.0941,1721.0
2023-01-27 10:50:00,176.37,176.37,176.14,176.18,2303.0,171.0747,171.0747,170.8516,170.8904,2303.0
2023-01-27 10:55:00,176.12,176.3,176.0,176.2,2904.0,170.8322,171.0068,170.7158,170.9098,2904.0
2023-01-27 11:00:00,176.21,176.21,175.95,176.02,2015.0,170.9195,170.9195,170.6673,170.7352,2015.0
2023-01-27 11:05:00,176.02,176.36,176.02,176.05,3828.0,170.7352,171.065,170.7352,170.7643,3828.0
2023-01-27 11:10:00,176.09,176.22,176.09,176.21,2342.0,170.8031,170.9292,170.8031,170.9195,2342.0
2023-01-27 11:15:00,176.22,176.8,176.22,176.78,3215.0,170.9292,171.4917,170.9292,171.4723,3215.0
2023-01-27 11:20:00,176.71,176.85,176.71,176.78,1457.0,171.4045,171.5402,171.4045,171.4723,1457.0
2023-01-27 11:25:00,176.72,176.9,176.62,176.85,5717.0,171.4142,171.5887,171.3172,171.5402,5717.0
2023-01-27 11:30:00,176.96,177.01,176.84,176.93,1803.0,171.6469,171.6954,171.5305,171.6178,1803.0
2023-01-27 11:35:00,176.92,177.13,176.92,177.09,994.0,171.6081,171.8118,171.6081,171.773,994.0
2023-01-27 11:40:00,177.12,177.3,177.12,177.3,3230.0,171.8021,171.9767,171.8021,171.9767,3230.0
2023-01-27 11:45:00,177.31,177.47,177.31,177.39,1941.0,171.9864,172.1416,171.9864,172.064,1941.0
2023-01-27 11:50:00,177.47,177.47,177.29,177.3,2211.0,172.1416,172.1416,171.967,171.9767,2211.0
2023-01-27 11:55:00,177.3,177.41,177.3,177.36,886.0,171.9767,172.0834,171.9767,172.0349,886.0
2023-01-27 12:00:00,177.38,177.46,177.09,177.09,2644.0,172.0543,172.1319,171.773,171.773,2644.0
2023-01-27 12:05:00,177.15,177.38,177.15,177.31,1288.0,171.8312,172.0543,171.8312,171.9864,1288.0
2023-01-27 12:10:00,177.37,177.5,177.31,177.47,1288.0,172.0446,172.1707,171.9864,172.1416,1288.0
2023-01-27 12:15:00,177.62,177.7,177.61,177.61,2242.0,172.2871,172.3647,172.2774,172.2774,2242.0
2023-01-27 12:20:00,177.59,177.59,177.46,177.53,2095.0,172.258,172.258,172.1319,172.1998,2095.0
2023-01-27 12:25:00,177.35,177.35,177.21,177.3,2310.0,172.0252,172.0252,171.8894,171.9767,2310.0
2023-01-27 12:30:00,177.27,177.31,177.25,177.31,700.0,171.9476,171.9864,171.9282,171.9864,700.0
2023-01-27 12:35:00,177.44,177.61,177.44,177.58,1334.0,172.1125,172.2774,172.1125,172.2483,1334.0
2023-01-27 12:40:00,177.49,177.49,177.35,177.42,839.0,172.161,172.161,172.0252,172.0931,839.0
2023-01-27 12:45:00,177.43,177.56,177.42,177.51,1704.0,172.1028,172.2289,172.0931,172.1804,1704.0
2023-01-27 12:50:00,177.74,177.75,177.56,177.56,1942.0,172.4035,172.4132,172.2289,172.2289,1942.0
2023-01-27 12:55:00,177.5,177.52,177.47,177.5,631.0,172.1707,172.1901,172.1416,172.1707,631.0
2023-01-27 13:00:00,177.53,177.54,177.03,177.03,2627.0,172.1998,172.2095,171.7148,171.7148,2627.0
2023-01-27 13:05:00,177.11,177.16,177.08,177.09,891.0,171.7924,171.8409,171.7633,171.773,891.0
2023-01-27 13:10:00,177.08,177.22,177.04,177.21,1293.0,171.7633,171.8991,171.7245,171.8894,1293.0
2023-01-27 13:15:00,177.14,177.16,176.98,176.98,2471.0,171.8215,171.8409,171.6663,171.6663,2471.0
2023-01-27 13:20:00,177.04,177.05,176.96,177.05,601.0,171.7245,171.7342,171.6469,171.7342,601.0
2023-01-27 13:25:00,177.01,177.07,176.93,177.01,3462.0,171.6954,171.7536,171.6178,171.6954,3462.0
2023-01-27 13:30:00,176.95,177.08,176.95,177.05,1034.0,171.6372,171.7633,171.6372,171.7342,1034.0
2023-01-27 13:35:00,177.1,177.1,176.9,176.92,1744.0,171.7827,171.7827,171.5887,171.6081,1744.0
2023-01-27 13:40:00,176.91,176.91,176.67,176.83,2694.0,171.5984,171.5984,171.3657,171.5208,2694.0
2023-01-27 13:45:00,176.79,176.81,176.69,176.69,901.0,171.482,171.5014,171.3851,171.3851,901.0
2023-01-27 13:50:00,176.72,176.72,176.6,176.6,1501.0,171.4142,171.4142,171.2978,171.2978,1501.0
2023-01-27 13:55:00,176.57,176.65,176.47,176.59,2563.0,171.2687,171.3463,171.1717,171.2881,2563.0
2023-01-27 14:00:00,176.66,176.84,176.6,176.61,2012.0,171.356,171.5305,171.2978,171.3075,2012.0
2023-01-27 14:05:00,176.69,176.69,176.37,176.48,2340.0,171.3851,171.3851,171.0747,171.1814,2340.0
2023-01-27 14:10:00,176.49,176.65,176.49,176.65,1161.0,171.1911,171.3463,171.1911,171.3463,1161.0
2023-01-27 14:15:00,176.64,176.77,176.64,176.77,929.0,171.3366,171.4626,171.3366,171.4626,929.0
2023-01-27 14:20:00,176.81,176.88,176.81,176.84,500.0,171.5014,171.5693,171.5014,171.5305,500.0
2023-01-27 14:25:00,176.85,176.94,176.8,176.87,2311.0,171.5402,171.6275,171.4917,171.5596,2311.0
2023-01-27 14:30:00,176.86,177.06,176.84,176.98,1587.0,171.5499,171.7439,171.5305,171.6663,1587.0
2023-01-27 14:35:00,177.06,177.29,177.05,177.29,1414.0,171.7439,171.967,171.7342,171.967,1414.0
2023-01-27 14:40:00,177.33,177.4,177.28,177.39,2376.0,172.0058,172.0737,171.9573,172.064,2376.0
2023-01-27 14:45:00,177.38,177.56,177.37,177.55,1500.0,172.0543,172.2289,172.0446,172.2192,1500.0
2023-01-27 14:50:00,177.53,177.58,177.35,177.36,3437.0,172.1998,172.2483,172.0252,172.0349,3437.0
2023-01-27 14:55:00,177.42,177.45,177.31,177.34,1500.0,172.0931,172.1222,171.9864,172.0155,1500.0
2023-01-27 15:00:00,177.34,177.44,177.25,177.29,2694.0,172.0155,172.1125,171.9282,171.967,2694.0
2023-01-27 15:05:00,177.33,177.55,177.33,177.47,3130.0,172.0058,172.2192,172.0058,172.1416,3130.0
2023-01-27 15:10:00,177.47,177.49,177.2,177.21,2754.0,172.1416,172.161,171.8797,171.8894,2754.0
2023-01-27 15:15:00,177.26,177.33,177.14,177.23,3393.0,171.9379,172.0058,171.8215,171.9088,3393.0
2023-01-27 15:20:00,177.27,177.27,176.9,177.02,5057.0,171.9476,171.9476,171.5887,171.7051,5057.0
2023-01-27 15:25:00,177.04,177.05,176.85,176.93,3751.0,171.7245,171.7342,171.5402,171.6178,3751.0
2023-01-27 15:30:00,176.94,177.0,176.74,177.0,9482.0,171.6275,171.6857,171.4336,171.6857,9482.0
2023-01-27 15:35:00,176.99,177.27,176.92,177.25,11154.0,171.676,171.9476,171.6081,171.9282,11154.0
2023-01-27 15:40:00,177.22,177.43,177.08,177.14,7301.0,171.8991,172.1028,171.7633,171.8215,7301.0
2023-01-27 15:45:00,177.15,177.16,176.85,176.95,12270.0,171.8312,171.8409,171.5402,171.6372,12270.0
2023-01-27 15:50:00,176.92,176.98,176.77,176.97,18397.0,171.6081,171.6663,171.4626,171.6566,18397.0
2023-01-27 15:55:00,176.96,177.09,176.87,177.04,43277.0,171.6469,171.773,171.5596,171.7245,43277.0
2023-01-30 09:30:00,175.95,176.29,175.95,176.09,8119.0,170.6673,170.9971,170.6673,170.8031,8119.0
2023-01-30 09:35:00,176.09,177.17,176.09,177.0,4168.0,170.8031,171.8506,170.8031,171.6857,4168.0
2023-01-30 09:40:00,177.29,177.35,176.92,177.16,2040.0,171.967,172.0252,171.6081,171.8409,2040.0
2023-01-30 09:45:00,176.96,177.07,176.51,177.0,5182.0,171.6469,171.7536,171.2105,171.6857,5182.0
2023-01-30 09:50:00,177.02,177.18,176.63,176.63,3426.0,171.7051,171.8603,171.3269,171.3269,3426.0
2023-01-30 09:55:00,176.67,177.08,176.66,176.99,1800.0,171.3657,171.7633,171.356,171.676,1800.0
2023-01-30 10:00:00,177.05,177.18,176.77,176.79,3170.0,171.7342,171.8603,171.4626,171.482,3170.0
2023-01-30 10:05:00,176.79,177.17,176.79,177.09,2773.0,171.482,171.8506,171.482,171.773,2773.0
2023-01-30 10:10:00,177.08,177.24,176.9,177.09,2667.0,171.7633,171.9185,171.5887,171.773,2667.0
2023-01-30 10:15:00,177.17,177.35,176.9,176.99,8773.0,171.8506,172.0252,171.5887,171.676,8773.0
2023-01-30 10:20:00,177.0,177.07,176.68,176.68,2276.0,171.6857,171.7536,171.3754,171.3754,2276.0
2023-01-30 10:25:00,176.61,176.86,176.41,176.82,3101.0,171.3075,171.5499,171.1135,171.5111,3101.0
2023-01-30 10:30:00,176.8,176.8,176.35,176.4,1269.0,171.4917,171.4917,171.0553,171.1038,1269.0
2023-01-30 10:35:00,176.43,176.54,176.28,176.3,1830.0,171.1329,171.2396,170.9874,171.0068,1830.0
2023-01-30 10:40:00,176.3,176.3,175.92,175.97,1832.0,171.0068,171.0068,170.6382,170.6867,1832.0
2023-01-30 10:45:00,175.94,176.09,175.71,176.02,8906.0,170.6576,170.8031,170.4345,170.7352,8906.0
2023-01-30 10:50:00,175.97,176.24,175.59,175.75,3363.0,170.6867,170.9486,170.3181,170.4733,3363.0
2023-01-30 10:55:00,175.75,175.85,175.58,175.79,2510.0,170.4733,170.5703,170.3084,170.5121,2510.0
2023-01-30 11:00:00,175.76,176.16,175.7,176.16,4044.0,170.483,170.871,170.4248,170.871,4044.0
2023-01-30 11:05:00,176.08,176.1,175.96,176.06,1948.0,170.7934,170.8128,170.677,170.774,1948.0
2023-01-30 11:10:00,176.08,176.6,176.08,176.44,2912.0,170.7934,171.2978,170.7934,171.1426,2912.0
2023-01-30 11:15:00,176.39,176.68,176.38,176.68,1640.0,171.0941,171.3754,171.0844,171.3754,1640.0
2023-01-30 11:20:00,176.57,176.59,176.28,176.3,1874.0,171.2687,171.2881,170.9874,171.0068,1874.0
2023-01-30 11:25:00,176.19,176.2,176.02,176.2,2503.0,170.9001,170.9098,170.7352,170.9098,2503.0
2023-01-30 11:30:00,176.25,176.4,176.24,176.32,1861.0,170.9583,171.1038,170.9486,171.0262,1861.0
2023-01-30 11:35:00,176.35,176.39,176.27,176.29,1205.0,171.0553,171.0941,170.9777,170.9971,1205.0
2023-01-30 11:40:00,176.23,176.34,176.19,176.24,2972.0,170.9389,171.0456,170.9001,170.9486,2972.0
2023-01-30 11:45:00,176.29,176.41,176.16,176.16,1079.0,170.9971,171.1135,170.871,170.871,1079.0
2023-01-30 11:50:00,176.27,176.44,176.15,176.15,2991.0,170.9777,171.1426,170.8613,170.8613,2991.0
2023-01-30 11:55:00,176.03,176.44,176.03,176.37,2364.0,170.7449,171.1426,170.7449,171.0747,2364.0
2023-01-30 12:00:00,176.3,176.3,176.14,176.14,1783.0,171.0068,171.0068,170.8516,170.8516,1783.0
2023-01-30 12:05:00,176.04,176.16,175.9,175.92,2237.0,170.7546,170.871,170.6188,170.6382,2237.0
2023-01-30 12:10:00,175.91,176.04,175.9,176.04,1592.0,170.6285,170.7546,170.6188,170.7546,1592.0
2023-01-30 12:15:00,176.03,176.1,175.92,175.92,1700.0,170.7449,170.8128,170.6382,170.6382,1700.0
2023-01-30 12:20:00,175.95,176.02,175.91,175.91,1400.0,170.6673,170.7352,170.6285,170.6285,1400.0
2023-01-30 12:25:00,175.86,176.09,175.75,176.05,2332.0,170.58,170.8031,170.4733,170.7643,2332.0
2023-01-30 12:30:00,176.05,176.07,175.95,175.96,500.0,170.7643,170.7837,170.6673,170.677,500.0
2023-01-30 12:35:00,175.94,176.09,175.93,175.96,1964.0,170.6576,170.8031,170.6479,170.677,1964.0
2023-01-30 12:40:00,175.9,176.08,175.89,175.97,1800.0,170.6188,170.7934,170.6091,170.6867,1800.0
2023-01-30 12:45:00,175.94,175.94,175.68,175.74,2051.0,170.6576,170.6576,170.4054,170.4636,2051.0
2023-01-30 12:50:00,175.67,175.82,175.67,175.82,1068.0,170.3957,170.5412,170.3957,170.5412,1068.0
2023-01-30 12:55:00,175.64,175.68,175.54,175.65,1702.0,170.3666,170.4054,170.2696,170.3763,1702.0
2023-01-30 13:00:00,175.53,175.53,175.46,175.52,688.0,170.2599,170.2599,170.192,170.2502,688.0
2023-01-30 13:05:00,175.55,175.65,175.44,175.48,2261.0,170.2793,170.3763,170.1726,170.2114,2261.0
2023-01-30 13:10:00,175.49,175.6,175.47,175.49,4369.0,170.2211,170.3278,170.2017,170.2211,4369.0
2023-01-30 13:15:00,175.53,175.98,175.49,175.98,2000.0,170.2599,170.6964,170.2211,170.6964,2000.0
2023-01-30 13:20:00,176.06,176.06,175.91,175.98,723.0,170.774,170.774,170.6285,170.6964,723.0
2023-01-30 13:25:00,175.97,175.98,175.85,175.94,2315.0,170.6867,170.6964,170.5703,170.6576,2315.0
2023-01-30 13:30:00,175.81,175.83,175.64,175.64,1525.0,170.5315,170.5509,170.3666,170.3666,1525.0
2023-01-30 13:35:00,175.67,175.69,175.58,175.65,2300.0,170.3957,170.4151,170.3084,170.3763,2300.0
2023-01-30 13:40:00,175.62,175.77,175.58,175.77,2255.0,170.3472,170.4927,170.3084,170.4927,2255.0
2023-01-30 13:45:00,175.72,175.77,175.59,175.77,3120.0,170.4442,170.4927,170.3181,170.4927,3120.0
2023-01-30 13:50:00,175.79,175.79,175.67,175.73,1892.0,170.5121,170.5121,170.3957,170.4539,1892.0
2023-01-30 13:55:00,175.73,175.89,175.66,175.8,1600.0,170.4539,170.6091,170.386,170.5218,1600.0
2023-01-30 14:00:00,175.74,175.79,175.71,175.78,2026.0,170.4636,170.5121,170.4345,170.5024,2026.0
2023-01-30 14:05:00,175.75,175.76,175.6,175.6,1819.0,170.4733,170.483,170.3278,170.3278,1819.0
2023-01-30 14:10:00,175.58,175.61,175.3,175.31,1929.0,170.3084,170.3375,170.0368,170.0465,1929.0
2023-01-30 14:15:00,175.31,175.32,175.23,175.31,3360.0,170.0465,170.0562,169.9689,170.0465,3360.0
2023-01-30 14:20:00,175.3,175.56,175.26,175.26,3230.0,170.0368,170.289,169.998,169.998,3230.0
2023-01-30 14:25:00,175.26,175.35,175.21,175.32,3406.0,169.998,170.0853,169.9495,170.0562,3406.0
2023-01-30 14:30:00,175.31,175.54,175.25,175.5,4152.0,170.0465,170.2696,169.9883,170.2308,4152.0
2023-01-30 14:35:00,175.53,175.91,175.52,175.89,7624.0,170.2599,170.6285,170.2502,170.6091,7624.0
2023-01-30 14:40:00,175.9,175.91,175.61,175.67,14801.0,170.6188,170.6285,170.3375,170.3957,14801.0
2023-01-30 14:45:00,175.67,175.81,175.51,175.53,3398.0,170.3957,170.5315,170.2405,170.2599,3398.0
2023-01-30 14:50:00,175.49,175.6,175.46,175.6,5035.0,170.2211,170.3278,170.192,170.3278,5035.0
2023-01-30 14:55:00,175.53,175.73,175.45,175.73,3869.0,170.2599,170.4539,170.1823,170.4539,3869.0
2023-01-30 15:00:00,175.57,175.86,175.57,175.8,2346.0,170.2987,170.58,170.2987,170.5218,2346.0
2023-01-30 15:05:00,175.75,175.78,175.47,175.65,4458.0,170.4733,170.5024,170.2017,170.3763,4458.0
2023-01-30 15:10:00,175.58,175.81,175.58,175.62,3119.0,170.3084,170.5315,170.3084,170.3472,3119.0
2023-01-30 15:15:00,175.59,175.62,175.38,175.44,2900.0,170.3181,170.3472,170.1144,170.1726,2900.0
2023-01-30 15:20:00,175.5,175.69,175.49,175.55,4928.0,170.2308,170.4151,170.2211,170.2793,4928.0
2023-01-30 15:25:00,175.47,175.57,175.41,175.48,6689.0,170.2017,170.2987,170.1435,170.2114,6689.0
2023-01-30 15:30:00,175.45,175.74,175.39,175.62,5707.0,170.1823,170.4636,170.1241,170.3472,5707.0
2023-01-30 15:35:00,175.64,175.82,175.63,175.69,3647.0,170.3666,170.5412,170.3569,170.4151,3647.0
2023-01-30 15:40:00,175.72,175.77,175.46,175.46,4488.0,170.4442,170.4927,170.192,170.192,4488.0
2023-01-30 15:45:00,175.47,175.47,175.04,175.07,10934.0,170.2017,170.2017,169.7846,169.8137,10934.0
2023-01-30 15:50:00,175.0,175.16,174.84,175.07,26696.0,169.7458,169.901,169.5906,169.8137,26696.0
2023-01-30 15:55:00,175.02,175.31,174.91,175.17,42582.0,169.7652,170.0465,169.6585,169.9107,42582.0
2023-01-31 09:30:00,176.78,177.29,176.33,177.2,16105.0,171.4723,171.967,171.0359,171.8797,16105.0
2023-01-31 09:35:00,176.8,177.08,176.51,176.75,9095.0,171.4917,171.7633,171.2105,171.4433,9095.0
2023-01-31 09:40:00,176.95,176.99,176.57,176.9,3108.0,171.6372,171.676,171.2687,171.5887,3108.0
2023-01-31 09:45:00,176.85,176.91,176.45,176.78,10461.0,171.5402,171.5984,171.1523,171.4723,10461.0
2023-01-31 09:50:00,176.78,177.56,176.61,177.56,5999.0,171.4723,172.2289,171.3075,172.2289,5999.0
2023-01-31 09:55:00,177.35,177.43,177.17,177.34,4614.0,172.0252,172.1028,171.8506,172.0155,4614.0
2023-01-31 10:00:00,177.26,177.74,177.07,177.73,14170.0,171.9379,172.4035,171.7536,172.3938,14170.0
2023-01-31 10:05:00,177.55,178.11,177.44,177.47,12198.0,172.2192,172.7624,172.1125,172.1416,12198.0
2023-01-31 10:10:00,177.46,178.08,177.46,178.08,3640.0,172.1319,172.7333,172.1319,172.7333,3640.0
2023-01-31 10:15:00,178.13,178.3,178.05,178.2,4461.0,172.7818,172.9467,172.7042,172.8497,4461.0
2023-01-31 10:20:00,178.18,178.29,178.07,178.21,8839.0,172.8303,172.937,172.7236,172.8594,8839.0
2023-01-31 10:25:00,178.25,178.65,178.11,178.65,8673.0,172.8982,173.2862,172.7624,173.2862,8673.0
2023-01-31 10:30:00,178.65,178.76,178.53,178.63,8467.0,173.2862,173.3929,173.1698,173.2668,8467.0
2023-01-31 10:35:00,178.63,178.68,178.16,178.19,15773.0,173.2668,173.3153,172.8109,172.84,15773.0
2023-01-31 10:40:00,178.29,178.39,178.09,178.13,11869.0,172.937,173.034,172.743,172.7818,11869.0
2023-01-31 10:45:00,178.15,178.25,178.02,178.17,7947.0,172.8012,172.8982,172.6751,172.8206,7947.0
2023-01-31 10:50:00,178.17,178.18,177.56,177.78,23612.0,172.8206,172.8303,172.2289,172.4423,23612.0
2023-01-31 10:55:00,177.79,178.03,177.51,178.03,5418.0,172.452,172.6848,172.1804,172.6848,5418.0
2023-01-31 11:00:00,178.11,178.12,177.94,178.03,2938.0,172.7624,172.7721,172.5975,172.6848,2938.0
2023-01-31 11:05:00,177.97,178.35,177.94,178.34,14124.0,172.6266,172.9952,172.5975,172.9855,14124.0
2023-01-31 11:10:00,178.27,178.29,178.08,178.14,5826.0,172.9176,172.937,172.7333,172.7915,5826.0
2023-01-31 11:15:00,178.08,178.36,177.94,178.28,5395.0,172.7333,173.0049,172.5975,172.9273,5395.0
2023-01-31 11:20:00,178.26,178.34,178.0,178.31,5224.0,172.9079,172.9855,172.6557,172.9564,5224.0
2023-01-31 11:25:00,178.31,178.31,178.04,178.12,3412.0,172.9564,172.9564,172.6945,172.7721,3412.0
2023-01-31 11:30:00,178.18,178.74,178.18,178.53,10313.0,172.8303,173.3735,172.8303,173.1698,10313.0
2023-01-31 11:35:00,178.65,178.8,178.52,178.73,7276.0,173.2862,173.4317,173.1601,173.3638,7276.0
2023-01-31 11:40:00,178.81,179.02,178.77,178.77,3938.0,173.4414,173.6451,173.4026,173.4026,3938.0
2023-01-31 11:45:00,178.69,178.85,178.51,178.66,2955.0,173.325,173.4802,173.1504,173.2959,2955.0
2023-01-31 11:50:00,178.61,178.81,178.5,178.67,3554.0,173.2474,173.4414,173.1407,173.3056,3554.0
2023-01-31 11:55:00,178.67,178.81,178.42,178.7,2836.0,173.3056,173.4414,173.0631,173.3347,2836.0
2023-01-31 12:00:00,178.52,178.66,178.24,178.31,3731.0,173.1601,173.2959,172.8885,172.9564,3731.0
2023-01-31 12:05:00,178.36,178.63,178.33,178.63,2752.0,173.0049,173.2668,172.9758,173.2668,2752.0
2023-01-31 12:10:00,178.68,178.76,178.37,178.47,7216.0,173.3153,173.3929,173.0146,173.1116,7216.0
2023-01-31 12:15:00,178.44,178.75,178.4,178.71,2935.0,173.0825,173.3832,173.0437,173.3444,2935.0
2023-01-31 12:20:00,178.78,178.79,178.53,178.61,1100.0,173.4123,173.422,173.1698,173.2474,1100.0
2023-01-31 12:25:00,178.54,178.67,178.48,178.67,8449.0,173.1795,173.3056,173.1213,173.3056,8449.0
2023-01-31 12:30:00,178.65,178.7,178.45,178.5,4861.0,173.2862,173.3347,173.0922,173.1407,4861.0
2023-01-31 12:35:00,178.46,178.74,178.39,178.74,1929.0,173.1019,173.3735,173.034,173.3735,1929.0
2023-01-31 12:40:00,178.74,179.01,178.74,179.01,2033.0,173.3735,173.6354,173.3735,173.6354,2033.0
2023-01-31 12:45:00,179.0,179.06,178.84,178.85,5735.0,173.6257,173.6839,173.4705,173.4802,5735.0
2023-01-31 12:50:00,178.91,179.04,178.89,179.03,7461.0,173.5384,173.6645,173.519,173.6548,7461.0
2023-01-31 12:55:00,178.98,179.05,178.9,179.05,2600.0,173.6063,173.6742,173.5287,173.6742,2600.0
2023-01-31 13:00:00,179.05,179.11,178.85,179.07,3596.0,173.6742,173.7324,173.4802,173.6936,3596.0
2023-01-31 13:05:00,179.0,179.14,178.83,178.86,1945.0,173.6257,173.7615,173.4608,173.4899,1945.0
2023-01-31 13:10:00,178.82,178.87,178.68,178.68,1901.0,173.4511,173.4996,173.3153,173.3153,1901.0
2023-01-31 13:15:00,178.56,178.58,178.38,178.39,900.0,173.1989,173.2183,173.0243,173.034,900.0
2023-01-31 13:20:00,178.49,178.61,178.43,178.54,3554.0,173.131,173.2474,173.0728,173.1795,3554.0
2023-01-31 13:25:00,178.58,178.67,178.52,178.67,2981.0,173.2183,173.3056,173.1601,173.3056,2981.0
2023-01-31 13:30:00,178.67,178.78,178.63,178.78,2600.0,173.3056,173.4123,173.2668,173.4123,2600.0
2023-01-31 13:35:00,178.68,178.68,178.43,178.61,3417.0,173.3153,173.3153,173.0728,173.2474,3417.0
2023-01-31 13:40:00,178.57,178.78,178.57,178.78,2615.0,173.2086,173.4123,173.2086,173.4123,2615.0
2023-01-31 13:45:00,178.83,179.13,178.82,179.13,1200.0,173.4608,173.7518,173.4511,173.7518,1200.0
2023-01-31 13:50:00,179.12,179.13,178.95,178.98,2400.0,173.7421,173.7518,173.5772,173.6063,2400.0
2023-01-31 13:55:00,178.97,179.14,178.93,178.99,14332.0,173.5966,173.7615,173.5578,173.616,14332.0
2023-01-31 14:00:00,179.08,179.22,178.91,178.91,12606.0,173.7033,173.8391,173.5384,173.5384,12606.0
2023-01-31 14:05:00,178.88,178.89,178.73,178.88,3790.0,173.5093,173.519,173.3638,173.5093,3790.0
2023-01-31 14:10:00,178.87,178.87,178.64,178.71,7873.0,173.4996,173.4996,173.2765,173.3444,7873.0
2023-01-31 14:15:00,178.71,179.16,178.6,178.83,11037.0,173.3444,173.7809,173.2377,173.4608,11037.0
2023-01-31 14:20:00,178.91,178.96,178.75,178.84,7058.0,173.5384,173.5869,173.3832,173.4705,7058.0
2023-01-31 14:25:00,178.79,178.88,178.73,178.88,5236.0,173.422,173.5093,173.3638,173.5093,5236.0
2023-01-31 14:30:00,178.9,178.9,178.72,178.77,4690.0,173.5287,173.5287,173.3541,173.4026,4690.0
2023-01-31 14:35:00,178.75,178.75,178.54,178.65,3836.0,173.3832,173.3832,173.1795,173.2862,3836.0
2023-01-31 14:40:00,178.64,178.73,178.57,178.71,6167.0,173.2765,173.3638,173.2086,173.3444,6167.0
2023-01-31 14:45:00,178.76,179.05,178.74,179.04,3788.0,173.3929,173.6742,173.3735,173.6645,3788.0
2023-01-31 14:50:00,179.03,179.09,178.95,179.0,3361.0,173.6548,173.713,173.5772,173.6257,3361.0
2023-01-31 14:55:00,179.07,179.18,178.99,179.02,2900.0,173.6936,173.8003,173.616,173.6451,2900.0
2023-01-31 15:00:00,179.03,179.11,178.97,178.99,8753.0,173.6548,173.7324,173.5966,173.616,8753.0
2023-01-31 15:05:00,179.02,179.02,178.82,178.9,13924.0,173.6451,173.6451,173.4511,173.5287,13924.0
2023-01-31 15:10:00,178.9,178.9,178.32,178.46,6149.0,173.5287,173.5287,172.9661,173.1019,6149.0
2023-01-31 15:15:00,178.46,178.57,178.4,178.41,3228.0,173.1019,173.2086,173.0437,173.0534,3228.0
2023-01-31 15:20:00,178.39,178.51,178.34,178.48,11791.0,173.034,173.1504,172.9855,173.1213,11791.0
2023-01-31 15:25:00,178.52,178.61,178.36,178.37,9737.0,173.1601,173.2474,173.0049,173.0146,9737.0
2023-01-31 15:30:00,178.44,178.86,178.44,178.83,12372.0,173.0825,173.4899,173.0825,173.4608,12372.0
2023-01-31 15:35:00,178.84,178.89,178.74,178.79,9698.0,173.4705,173.519,173.3735,173.422,9698.0
2023-01-31 15:40:00,178.81,178.97,178.67,178.79,25930.0,173.4414,173.5966,173.3056,173.422,25930.0
2023-01-31 15:45:00,178.79,178.83,178.51,178.52,39121.0,173.422,173.4608,173.1504,173.1601,39121.0
2023-01-31 15:50:00,178.55,179.21,178.55,179.0,94026.0,173.1892,173.8294,173.1892,173.6257,94026.0
2023-01-31 15:55:00,179.0,179.27,178.92,179.18,131216.0,173.6257,173.8876,173.5481,173.8003,131216.0
2023-02-01 09:30:00,178.62,180.5,178.43,178.94,51425.0,173.2571,175.0807,173.0728,173.5675,51425.0
2023-02-01 09:35:00,178.91,179.34,178.22,179.06,32918.0,173.5384,173.9555,172.8691,173.6839,32918.0
2023-02-01 09:40:00,179.02,179.13,177.94,178.02,40978.0,173.6451,173.7518,172.5975,172.6751,40978.0
2023-02-01 09:45:00,178.02,178.69,178.01,178.47,11636.0,172.6751,173.325,172.6654,173.1116,11636.0
2023-02-01 09:50:00,178.47,178.91,178.26,178.31,6695.0,173.1116,173.5384,172.9079,172.9564,6695.0
2023-02-01 09:55:00,178.31,178.35,177.9,178.11,7257.0,172.9564,172.9952,172.5587,172.7624,7257.0
2023-02-01 10:00:00,178.21,178.27,176.41,176.91,10726.0,172.8594,172.9176,171.1135,171.5984,10726.0
2023-02-01 10:05:00,176.78,176.8,175.69,175.94,13157.0,171.4723,171.4917,170.4151,170.6576,13157.0
2023-02-01 10:10:00,176.03,176.06,174.72,175.02,46324.0,170.7449,170.774,169.4742,169.7652,46324.0
2023-02-01 10:15:00,175.03,176.22,174.9,176.06,15101.0,169.7749,170.9292,169.6488,170.774,15101.0
2023-02-01 10:20:00,175.98,176.24,175.74,176.15,20090.0,170.6964,170.9486,170.4636,170.8613,20090.0
2023-02-01 10:25:00,176.17,176.67,176.17,176.67,6221.0,170.8807,171.3657,170.8807,171.3657,6221.0
2023-02-01 10:30:00,176.46,177.02,176.31,177.02,10551.0,171.162,171.7051,171.0165,171.7051,10551.0
2023-02-01 10:35:00,176.96,177.39,176.79,177.39,31917.0,171.6469,172.064,171.482,172.064,31917.0
2023-02-01 10:40:00,177.54,177.78,177.26,177.39,73922.0,172.2095,172.4423,171.9379,172.064,73922.0
2023-02-01 10:45:00,177.37,177.66,177.25,177.42,6491.0,172.0446,172.3259,171.9282,172.0931,6491.0
2023-02-01 10:50:00,177.32,177.42,176.39,176.4,38459.0,171.9961,172.0931,171.0941,171.1038,38459.0
2023-02-01 10:55:00,176.47,177.15,176.4,176.98,8930.0,171.1717,171.8312,171.1038,171.6663,8930.0
2023-02-01 11:00:00,177.09,177.54,177.03,177.37,4697.0,171.773,172.2095,171.7148,172.0446,4697.0
2023-02-01 11:05:00,177.41,177.48,177.27,177.48,4169.0,172.0834,172.1513,171.9476,172.1513,4169.0
2023-02-01 11:10:00,177.55,177.63,177.39,177.58,5216.0,172.2192,172.2968,172.064,172.2483,5216.0
2023-02-01 11:15:00,177.52,177.53,177.22,177.38,9603.0,172.1901,172.1998,171.8991,172.0543,9603.0
2023-02-01 11:20:00,177.42,177.66,177.4,177.66,2535.0,172.0931,172.3259,172.0737,172.3259,2535.0
2023-02-01 11:25:00,177.58,177.9,177.27,177.81,4397.0,172.2483,172.5587,171.9476,172.4714,4397.0
2023-02-01 11:30:00,177.81,178.13,177.76,177.76,3907.0,172.4714,172.7818,172.4229,172.4229,3907.0
2023-02-01 11:35:00,177.78,177.79,177.23,177.56,27602.0,172.4423,172.452,171.9088,172.2289,27602.0
2023-02-01 11:40:00,177.53,177.71,177.38,177.69,3476.0,172.1998,172.3744,172.0543,172.355,3476.0
2023-02-01 11:45:00,177.79,177.84,177.66,177.67,7480.0,172.452,172.5005,172.3259,172.3356,7480.0
2023-02-01 11:50:00,177.55,177.78,177.51,177.6,9141.0,172.2192,172.4423,172.1804,172.2677,9141.0
2023-02-01 11:55:00,177.52,177.54,176.82,176.82,10812.0,172.1901,172.2095,171.5111,171.5111,10812.0
2023-02-01 12:00:00,176.77,176.91,176.21,176.46,30619.0,171.4626,171.5984,170.9195,171.162,30619.0
2023-02-01 12:05:00,176.47,176.65,176.32,176.46,7452.0,171.1717,171.3463,171.0262,171.162,7452.0
2023-02-01 12:10:00,176.48,176.67,176.31,176.49,6667.0,171.1814,171.3657,171.0165,171.1911,6667.0
2023-02-01 12:15:00,176.49,176.8,176.44,176.46,5823.0,171.1911,171.4917,171.1426,171.162,5823.0
2023-02-01 12:20:00,176.49,176.69,176.43,176.65,3000.0,171.1911,171.3851,171.1329,171.3463,3000.0
2023-02-01 12:25:00,176.62,176.89,176.43,176.89,4962.0,171.3172,171.579,171.1329,171.579,4962.0
2023-02-01 12:30:00,176.89,177.02,176.72,176.94,5031.0,171.579,171.7051,171.4142,171.6275,5031.0
2023-02-01 12:35:00,176.93,177.03,176.73,176.73,8637.0,171.6178,171.7148,171.4239,171.4239,8637.0
2023-02-01 12:40:00,176.71,176.99,176.67,176.99,4295.0,171.4045,171.676,171.3657,171.676,4295.0
2023-02-01 12:45:00,176.92,176.99,176.7,176.76,4852.0,171.6081,171.676,171.3948,171.4529,4852.0
2023-02-01 12:50:00,176.81,177.17,176.81,177.15,4772.0,171.5014,171.8506,171.5014,171.8312,4772.0
2023-02-01 12:55:00,177.14,177.25,177.01,177.09,8051.0,171.8215,171.9282,171.6954,171.773,8051.0
2023-02-01 13:00:00,177.03,177.26,176.89,177.09,5679.0,171.7148,171.9379,171.579,171.773,5679.0
2023-02-01 13:05:00,177.13,177.26,177.09,177.09,5506.0,171.8118,171.9379,171.773,171.773,5506.0
2023-02-01 13:10:00,177.03,177.12,176.93,177.09,8571.0,171.7148,171.8021,171.6178,171.773,8571.0
2023-02-01 13:15:00,177.11,177.28,177.01,177.21,9456.0,171.7924,171.9573,171.6954,171.8894,9456.0
2023-02-01 13:20:00,177.21,177.35,177.14,177.31,4750.0,171.8894,172.0252,171.8215,171.9864,4750.0
2023-02-01 13:25:00,177.31,177.37,177.08,177.15,11167.0,171.9864,172.0446,171.7633,171.8312,11167.0
2023-02-01 13:30:00,177.15,177.38,177.01,177.35,22140.0,171.8312,172.0543,171.6954,172.0252,22140.0
2023-02-01 13:35:00,177.4,177.4,177.22,177.35,8872.0,172.0737,172.0737,171.8991,172.0252,8872.0
2023-02-01 13:40:00,177.34,177.55,176.93,177.04,23357.0,172.0155,172.2192,171.6178,171.7245,23357.0
2023-02-01 13:45:00,177.02,177.1,176.8,176.88,6173.0,171.7051,171.7827,171.4917,171.5693,6173.0
2023-02-01 13:50:00,176.94,176.98,176.81,176.93,10024.0,171.6275,171.6663,171.5014,171.6178,10024.0
2023-02-01 13:55:00,176.92,177.51,176.92,177.22,13691.0,171.6081,172.1804,171.6081,171.8991,13691.0
2023-02-01 14:00:00,176.94,177.03,176.32,176.58,5174.0,171.6275,171.7148,171.0262,171.2784,5174.0
2023-02-01 14:05:00,176.44,177.13,176.33,176.76,8521.0,171.1426,171.8118,171.0359,171.4529,8521.0
2023-02-01 14:10:00,176.67,176.88,176.28,176.61,15153.0,171.3657,171.5693,170.9874,171.3075,15153.0
2023-02-01 14:15:00,176.5,176.63,176.21,176.48,15235.0,171.2008,171.3269,170.9195,171.1814,15235.0
2023-02-01 14:20:00,176.5,176.84,176.44,176.45,15328.0,171.2008,171.5305,171.1426,171.1523,15328.0
2023-02-01 14:25:00,176.34,176.58,176.26,176.27,15065.0,171.0456,171.2784,170.968,170.9777,15065.0
2023-02-01 14:30:00,176.36,176.61,175.48,175.9,17681.0,171.065,171.3075,170.2114,170.6188,17681.0
2023-02-01 14:35:00,175.98,177.63,175.92,177.63,15725.0,170.6964,172.2968,170.6382,172.2968,15725.0
2023-02-01 14:40:00,177.7,178.55,177.52,178.32,14811.0,172.3647,173.1892,172.1901,172.9661,14811.0
2023-02-01 14:45:00,178.33,179.21,178.16,178.89,16387.0,172.9758,173.8294,172.8109,173.519,16387.0
2023-02-01 14:50:00,178.89,179.31,178.65,178.71,23932.0,173.519,173.9264,173.2862,173.3444,23932.0
2023-02-01 14:55:00,178.93,179.12,178.67,178.92,9593.0,173.5578,173.7421,173.3056,173.5481,9593.0
2023-02-01 15:00:00,178.98,179.43,178.96,179.43,12883.0,173.6063,174.0428,173.5869,174.0428,12883.0
2023-02-01 15:05:00,179.49,180.0,179.46,179.96,8503.0,174.101,174.5957,174.0719,174.5569,8503.0
2023-02-01 15:10:00,180.03,180.06,179.74,180.05,8202.0,174.6248,174.6539,174.3435,174.6442,8202.0
2023-02-01 15:15:00,180.11,180.11,179.49,180.01,9782.0,174.7024,174.7024,174.101,174.6054,9782.0
2023-02-01 15:20:00,180.0,180.22,179.64,179.83,10830.0,174.5957,174.8091,174.2465,174.4308,10830.0
2023-02-01 15:25:00,179.88,180.04,179.62,180.0,14007.0,174.4793,174.6345,174.2271,174.5957,14007.0
2023-02-01 15:30:00,180.06,180.17,179.77,180.15,18744.0,174.6539,174.7606,174.3726,174.7412,18744.0
2023-02-01 15:35:00,180.18,180.68,180.15,180.48,32993.0,174.7703,175.2553,174.7412,175.0613,32993.0
2023-02-01 15:40:00,180.53,180.6,179.93,180.17,34628.0,175.1098,175.1777,174.5278,174.7606,34628.0
2023-02-01 15:45:00,180.15,180.22,179.39,179.56,47374.0,174.7412,174.8091,174.004,174.1689,47374.0
2023-02-01 15:50:00,179.53,179.53,178.65,179.17,70135.0,174.1398,174.1398,173.2862,173.7906,70135.0
2023-02-01 15:55:00,179.14,179.16,178.68,178.85,109000.0,173.7615,173.7809,173.3153,173.4802,109000.0
2023-02-02 09:30:00,185.0,186.62,184.5,185.53,67598.0,179.4456,181.0169,178.9606,179.9596,67598.0
2023-02-02 09:35:00,185.0,185.83,181.23,181.35,50751.0,179.4456,180.2506,175.7887,175.9051,50751.0
2023-02-02 09:40:00,181.19,183.95,180.47,183.95,65179.0,175.7499,178.4271,175.0516,178.4271,65179.0
2023-02-02 09:45:00,183.59,185.5,182.68,185.43,25141.0,178.0779,179.9305,177.1952,179.8626,25141.0
2023-02-02 09:50:00,185.06,186.08,183.93,183.93,44366.0,179.5038,180.4931,178.4077,178.4077,44366.0
2023-02-02 09:55:00,183.93,184.82,183.59,184.12,45861.0,178.4077,179.271,178.0779,178.592,45861.0
2023-02-02 10:00:00,184.36,185.52,184.36,184.84,43064.0,178.8248,179.9499,178.8248,179.2904,43064.0
2023-02-02 10:05:00,184.74,184.85,183.27,183.55,20748.0,179.1934,179.3001,177.7675,178.0391,20748.0
2023-02-02 10:10:00,183.55,184.1,183.0,184.01,33030.0,178.0391,178.5726,177.5056,178.4853,33030.0
2023-02-02 10:15:00,183.95,183.95,182.67,182.97,7852.0,178.4271,178.4271,177.1855,177.4765,7852.0
2023-02-02 10:20:00,183.25,183.3,182.39,183.22,21417.0,177.7481,177.7966,176.9139,177.719,21417.0
2023-02-02 10:25:00,183.08,183.54,182.89,183.31,12453.0,177.5832,178.0294,177.3989,177.8063,12453.0
2023-02-02 10:30:00,183.45,183.83,182.94,183.34,20885.0,177.9421,178.3107,177.4474,177.8354,20885.0
2023-02-02 10:35:00,183.34,184.16,183.34,183.73,22935.0,177.8354,178.6308,177.8354,178.2137,22935.0
2023-02-02 10:40:00,183.83,184.02,183.63,183.73,8669.0,178.3107,178.495,178.1167,178.2137,8669.0
2023-02-02 10:45:00,183.61,184.25,183.55,184.15,72304.0,178.0973,178.7181,178.0391,178.6211,72304.0
2023-02-02 10:50:00,184.41,186.76,184.36,186.75,11581.0,178.8733,181.1527,178.8248,181.143,11581.0
2023-02-02 10:55:00,186.54,186.66,186.16,186.58,13578.0,180.9393,181.0557,180.5707,180.9781,13578.0
2023-02-02 11:00:00,186.6,188.0,186.37,187.8,14451.0,180.9975,182.3555,180.7744,182.1615,14451.0
2023-02-02 11:05:00,187.8,187.89,187.3,187.56,8678.0,182.1615,182.2488,181.6765,181.9287,8678.0
2023-02-02 11:10:00,187.59,187.8,186.88,187.51,16645.0,181.9578,182.1615,181.2691,181.8802,16645.0
2023-02-02 11:15:00,187.51,187.69,187.16,187.16,13158.0,181.8802,182.0548,181.5407,181.5407,13158.0
2023-02-02 11:20:00,187.25,187.72,187.08,187.59,6766.0,181.628,182.0839,181.4631,181.9578,6766.0
2023-02-02 11:25:00,187.59,187.92,187.45,187.53,17609.0,181.9578,182.2779,181.822,181.8996,17609.0
2023-02-02 11:30:00,187.46,187.53,186.78,186.94,13926.0,181.8317,181.8996,181.1721,181.3273,13926.0
2023-02-02 11:35:00,186.93,187.35,186.63,186.79,10847.0,181.3176,181.725,181.0266,181.1818,10847.0
2023-02-02 11:40:00,186.68,186.8,186.33,186.4,6894.0,181.0751,181.1915,180.7356,180.8035,6894.0
2023-02-02 11:45:00,186.33,186.33,185.1,185.52,17752.0,180.7356,180.7356,179.5425,179.9499,17752.0
2023-02-02 11:50:00,185.45,185.54,184.95,185.19,7339.0,179.882,179.9693,179.3971,179.6298,7339.0
2023-02-02 11:55:00,185.29,185.65,184.51,184.74,10866.0,179.7268,180.076,178.9703,179.1934,10866.0
2023-02-02 12:00:00,184.74,185.17,184.59,185.03,6583.0,179.1934,179.6104,179.0479,179.4747,6583.0
2023-02-02 12:05:00,185.12,185.65,185.0,185.34,13121.0,179.5619,180.076,179.4456,179.7753,13121.0
2023-02-02 12:10:00,185.3,185.62,185.3,185.44,4291.0,179.7365,180.0469,179.7365,179.8723,4291.0
2023-02-02 12:15:00,185.67,185.67,185.04,185.4,7291.0,180.0954,180.0954,179.4844,179.8335,7291.0
2023-02-02 12:20:00,185.39,185.61,185.23,185.37,6110.0,179.8238,180.0372,179.6686,179.8044,6110.0
2023-02-02 12:25:00,185.37,185.53,185.23,185.23,3358.0,179.8044,179.9596,179.6686,179.6686,3358.0
2023-02-02 12:30:00,185.23,185.3,183.86,183.94,20665.0,179.6686,179.7365,178.3398,178.4174,20665.0
2023-02-02 12:35:00,184.12,184.57,183.94,184.29,11443.0,178.592,179.0285,178.4174,178.7569,11443.0
2023-02-02 12:40:00,184.27,184.3,183.47,183.61,8994.0,178.7375,178.7666,177.9615,178.0973,8994.0
2023-02-02 12:45:00,183.61,184.01,183.22,184.0,25782.0,178.0973,178.4853,177.719,178.4756,25782.0
2023-02-02 12:50:00,184.0,184.04,183.59,183.98,7391.0,178.4756,178.5144,178.0779,178.4562,7391.0
2023-02-02 12:55:00,183.94,184.08,183.4,183.68,11537.0,178.4174,178.5532,177.8936,178.1652,11537.0
2023-02-02 13:00:00,183.68,184.22,183.46,184.18,19734.0,178.1652,178.689,177.9518,178.6502,19734.0
2023-02-02 13:05:00,184.12,184.29,183.18,183.31,8501.0,178.592,178.7569,177.6802,177.8063,8501.0
2023-02-02 13:10:00,183.29,184.28,183.29,184.08,14258.0,177.7869,178.7472,177.7869,178.5532,14258.0
2023-02-02 13:15:00,184.08,184.6,183.9,184.6,5190.0,178.5532,179.0576,178.3786,179.0576,5190.0
2023-02-02 13:20:00,184.55,185.1,184.55,184.94,7510.0,179.0091,179.5425,179.0091,179.3874,7510.0
2023-02-02 13:25:00,184.94,185.1,184.45,184.7,24857.0,179.3874,179.5425,178.9121,179.1546,24857.0
2023-02-02 13:30:00,184.63,185.18,184.62,185.18,3587.0,179.0867,179.6201,179.077,179.6201,3587.0
2023-02-02 13:35:00,185.12,185.9,185.12,185.9,10805.0,179.5619,180.3185,179.5619,180.3185,10805.0
2023-02-02 13:40:00,185.99,185.99,185.3,185.41,7577.0,180.4058,180.4058,179.7365,179.8432,7577.0
2023-02-02 13:45:00,185.41,186.13,185.32,186.11,37563.0,179.8432,180.5416,179.7559,180.5222,37563.0
2023-02-02 13:50:00,186.06,186.06,185.49,185.76,7716.0,180.4737,180.4737,179.9208,180.1827,7716.0
2023-02-02 13:55:00,185.79,186.3,185.77,186.1,7908.0,180.2118,180.7065,180.1924,180.5125,7908.0
2023-02-02 14:00:00,186.29,186.29,185.91,186.01,8408.0,180.6968,180.6968,180.3282,180.4252,8408.0
2023-02-02 14:05:00,185.99,186.08,185.73,185.81,4918.0,180.4058,180.4931,180.1536,180.2312,4918.0
2023-02-02 14:10:00,185.74,185.76,185.07,185.11,5469.0,180.1633,180.1827,179.5135,179.5522,5469.0
2023-02-02 14:15:00,185.06,185.29,185.02,185.19,10805.0,179.5038,179.7268,179.465,179.6298,10805.0
2023-02-02 14:20:00,185.12,185.14,184.23,184.23,7151.0,179.5619,179.5813,178.6987,178.6987,7151.0
2023-02-02 14:25:00,184.41,184.66,184.35,184.5,4832.0,178.8733,179.1158,178.8151,178.9606,4832.0
2023-02-02 14:30:00,184.65,184.69,184.27,184.41,13200.0,179.1061,179.1449,178.7375,178.8733,13200.0
2023-02-02 14:35:00,184.56,184.9,184.26,184.85,8676.0,179.0188,179.3486,178.7278,179.3001,8676.0
2023-02-02 14:40:00,184.87,184.99,184.63,184.85,10898.0,179.3195,179.4359,179.0867,179.3001,10898.0
2023-02-02 14:45:00,184.81,185.06,184.67,185.06,14007.0,179.2613,179.5038,179.1255,179.5038,14007.0
2023-02-02 14:50:00,185.19,185.22,184.31,184.31,14723.0,179.6298,179.6589,178.7763,178.7763,14723.0
2023-02-02 14:55:00,184.27,184.54,183.81,184.35,17642.0,178.7375,178.9994,178.2913,178.8151,17642.0
2023-02-02 15:00:00,184.36,184.6,184.3,184.46,9280.0,178.8248,179.0576,178.7666,178.9218,9280.0
2023-02-02 15:05:00,184.44,185.26,184.43,184.65,11027.0,178.9024,179.6977,178.8927,179.1061,11027.0
2023-02-02 15:10:00,184.65,184.81,184.47,184.65,9013.0,179.1061,179.2613,178.9315,179.1061,9013.0
2023-02-02 15:15:00,184.78,185.12,184.57,185.07,7597.0,179.2322,179.5619,179.0285,179.5135,7597.0
2023-02-02 15:20:00,185.14,185.24,184.83,185.15,10504.0,179.5813,179.6783,179.2807,179.591,10504.0
2023-02-02 15:25:00,185.15,185.39,184.99,185.21,8634.0,179.591,179.8238,179.4359,179.6492,8634.0
2023-02-02 15:30:00,185.25,185.68,185.25,185.43,14392.0,179.688,180.1051,179.688,179.8626,14392.0
2023-02-02 15:35:00,185.52,185.76,185.35,185.36,27325.0,179.9499,180.1827,179.785,179.7947,27325.0
2023-02-02 15:40:00,185.4,185.42,184.93,185.16,23092.0,179.8335,179.8529,179.3777,179.6007,23092.0
2023-02-02 15:45:00,185.15,185.35,184.98,185.16,27755.0,179.591,179.785,179.4262,179.6007,27755.0
2023-02-02 15:50:00,185.23,185.36,185.04,185.12,81595.0,179.6686,179.7947,179.4844,179.5619,81595.0
2023-02-02 15:55:00,185.16,185.94,185.15,185.68,171208.0,179.6007,180.3573,179.591,180.1051,171208.0
2023-02-03 09:30:00,186.24,186.26,185.34,185.34,29363.0,180.6483,180.6677,179.7753,179.7753,29363.0
2023-02-03 09:35:00,185.58,186.87,185.35,186.87,7425.0,180.0081,181.2594,179.785,181.2594,7425.0
2023-02-03 09:40:00,186.6,186.85,186.06,186.11,8200.0,180.9975,181.24,180.4737,180.5222,8200.0
2023-02-03 09:45:00,186.0,186.36,185.77,185.86,9259.0,180.4155,180.7647,180.1924,180.2797,9259.0
2023-02-03 09:50:00,185.73,186.07,185.47,186.06,27054.0,180.1536,180.4834,179.9014,180.4737,27054.0
2023-02-03 09:55:00,185.92,186.07,185.29,185.95,13909.0,180.3379,180.4834,179.7268,180.367,13909.0
2023-02-03 10:00:00,185.54,186.38,185.47,186.27,7371.0,179.9693,180.7841,179.9014,180.6774,7371.0
2023-02-03 10:05:00,186.13,186.69,185.91,186.69,12116.0,180.5416,181.0848,180.3282,181.0848,12116.0
2023-02-03 10:10:00,186.68,187.2,186.43,187.15,10015.0,181.0751,181.5795,180.8326,181.531,10015.0
2023-02-03 10:15:00,187.13,187.49,187.09,187.24,7212.0,181.5116,181.8608,181.4728,181.6183,7212.0
2023-02-03 10:20:00,187.25,187.68,186.97,187.44,11188.0,181.628,182.0451,181.3564,181.8123,11188.0
2023-02-03 10:25:00,187.54,187.67,187.25,187.3,7473.0,181.9093,182.0354,181.628,181.6765,7473.0
2023-02-03 10:30:00,187.24,187.45,187.0,187.42,7896.0,181.6183,181.822,181.3855,181.7929,7896.0
2023-02-03 10:35:00,187.39,188.23,187.33,188.06,13479.0,181.7638,182.5786,181.7056,182.4137,13479.0
2023-02-03 10:40:00,188.03,188.15,187.74,187.81,9219.0,182.3846,182.501,182.1033,182.1712,9219.0
2023-02-03 10:45:00,187.65,187.75,187.06,187.13,9533.0,182.016,182.113,181.4437,181.5116,9533.0
2023-02-03 10:50:00,187.01,187.13,186.58,186.59,6257.0,181.3952,181.5116,180.9781,180.9878,6257.0
2023-02-03 10:55:00,186.54,186.73,186.35,186.43,8444.0,180.9393,181.1236,180.755,180.8326,8444.0
2023-02-03 11:00:00,186.39,186.69,186.39,186.41,4645.0,180.7938,181.0848,180.7938,180.8132,4645.0
2023-02-03 11:05:00,186.31,186.48,186.12,186.17,6371.0,180.7162,180.8811,180.5319,180.5804,6371.0
2023-02-03 11:10:00,186.12,186.22,185.8,185.92,11689.0,180.5319,180.6289,180.2215,180.3379,11689.0
2023-02-03 11:15:00,185.96,186.55,185.96,186.39,7879.0,180.3767,180.949,180.3767,180.7938,7879.0
2023-02-03 11:20:00,186.36,186.76,186.18,186.48,10408.0,180.7647,181.1527,180.5901,180.8811,10408.0
2023-02-03 11:25:00,186.53,186.77,186.46,186.69,7428.0,180.9296,181.1624,180.8617,181.0848,7428.0
2023-02-03 11:30:00,186.69,186.89,186.55,186.89,4984.0,181.0848,181.2788,180.949,181.2788,4984.0
2023-02-03 11:35:00,186.91,186.96,186.06,186.06,5061.0,181.2982,181.3467,180.4737,180.4737,5061.0
2023-02-03 11:40:00,186.01,186.35,186.01,186.06,6784.0,180.4252,180.755,180.4252,180.4737,6784.0
2023-02-03 11:45:00,186.1,186.27,185.39,185.45,10082.0,180.5125,180.6774,179.8238,179.882,10082.0
2023-02-03 11:50:00,185.49,185.76,185.46,185.55,7390.0,179.9208,180.1827,179.8917,179.979,7390.0
2023-02-03 11:55:00,185.5,185.86,185.19,185.19,11694.0,179.9305,180.2797,179.6298,179.6298,11694.0
2023-02-03 12:00:00,185.25,185.57,185.25,185.46,7600.0,179.688,179.9984,179.688,179.8917,7600.0
2023-02-03 12:05:00,185.46,185.76,185.37,185.51,5474.0,179.8917,180.1827,179.8044,179.9402,5474.0
2023-02-03 12:10:00,185.61,186.07,185.56,186.06,3753.0,180.0372,180.4834,179.9887,180.4737,3753.0
2023-02-03 12:15:00,186.04,186.22,185.96,185.97,2968.0,180.4543,180.6289,180.3767,180.3864,2968.0
2023-02-03 12:20:00,185.97,186.39,185.96,186.23,4502.0,180.3864,180.7938,180.3767,180.6386,4502.0
2023-02-03 12:25:00,186.17,186.26,186.02,186.05,7012.0,180.5804,180.6677,180.4349,180.464,7012.0
2023-02-03 12:30:00,186.03,186.35,186.03,186.33,5275.0,180.4446,180.755,180.4446,180.7356,5275.0
2023-02-03 12:35:00,186.32,186.63,186.32,186.48,6534.0,180.7259,181.0266,180.7259,180.8811,6534.0
2023-02-03 12:40:00,186.49,186.56,186.34,186.56,3413.0,180.8908,180.9587,180.7453,180.9587,3413.0
2023-02-03 12:45:00,186.55,186.58,186.17,186.17,4889.0,180.949,180.9781,180.5804,180.5804,4889.0
2023-02-03 12:50:00,186.1,186.13,185.78,185.86,3024.0,180.5125,180.5416,180.2021,180.2797,3024.0
2023-02-03 12:55:00,185.86,185.91,184.94,185.05,7427.0,180.2797,180.3282,179.3874,179.4941,7427.0
2023-02-03 13:00:00,184.98,185.25,184.91,185.14,9000.0,179.4262,179.688,179.3583,179.5813,9000.0
2023-02-03 13:05:00,185.16,185.16,184.9,184.93,5021.0,179.6007,179.6007,179.3486,179.3777,5021.0
2023-02-03 13:10:00,184.99,185.2,184.99,185.19,3152.0,179.4359,179.6395,179.4359,179.6298,3152.0
2023-02-03 13:15:00,185.22,185.31,185.03,185.1,4882.0,179.6589,179.7462,179.4747,179.5425,4882.0
2023-02-03 13:20:00,185.11,185.37,185.1,185.26,4298.0,179.5522,179.8044,179.5425,179.6977,4298.0
2023-02-03 13:25:00,185.24,185.34,185.16,185.18,4569.0,179.6783,179.7753,179.6007,179.6201,4569.0
2023-02-03 13:30:00,185.07,185.07,184.71,184.95,4670.0,179.5135,179.5135,179.1643,179.3971,4670.0
2023-02-03 13:35:00,184.97,185.38,184.93,185.38,10986.0,179.4165,179.8141,179.3777,179.8141,10986.0
2023-02-03 13:40:00,185.3,185.34,184.88,185.13,5497.0,179.7365,179.7753,179.3292,179.5716,5497.0
2023-02-03 13:45:00,185.13,185.32,184.96,185.16,9024.0,179.5716,179.7559,179.4068,179.6007,9024.0
2023-02-03 13:50:00,185.13,185.65,185.13,185.54,7284.0,179.5716,180.076,179.5716,179.9693,7284.0
2023-02-03 13:55:00,185.41,185.48,185.07,185.07,9550.0,179.8432,179.9111,179.5135,179.5135,9550.0
2023-02-03 14:00:00,185.11,185.45,185.1,185.37,8214.0,179.5522,179.882,179.5425,179.8044,8214.0
2023-02-03 14:05:00,185.32,185.6,185.21,185.34,7236.0,179.7559,180.0275,179.6492,179.7753,7236.0
2023-02-03 14:10:00,185.4,185.55,185.19,185.49,6573.0,179.8335,179.979,179.6298,179.9208,6573.0
2023-02-03 14:15:00,185.52,185.53,184.85,184.86,4216.0,179.9499,179.9596,179.3001,179.3098,4216.0
2023-02-03 14:20:00,184.79,185.21,184.78,185.16,7531.0,179.2419,179.6492,179.2322,179.6007,7531.0
2023-02-03 14:25:00,185.21,185.4,185.13,185.4,4210.0,179.6492,179.8335,179.5716,179.8335,4210.0
2023-02-03 14:30:00,185.33,185.42,185.1,185.39,4668.0,179.7656,179.8529,179.5425,179.8238,4668.0
2023-02-03 14:35:00,185.43,185.73,185.37,185.63,3275.0,179.8626,180.1536,179.8044,180.0566,3275.0
2023-02-03 14:40:00,185.57,185.6,185.29,185.42,4967.0,179.9984,180.0275,179.7268,179.8529,4967.0
2023-02-03 14:45:00,185.36,185.46,185.27,185.42,30917.0,179.7947,179.8917,179.7074,179.8529,30917.0
2023-02-03 14:50:00,185.4,185.49,185.14,185.31,13745.0,179.8335,179.9208,179.5813,179.7462,13745.0
2023-02-03 14:55:00,185.39,185.44,184.96,185.06,10895.0,179.8238,179.8723,179.4068,179.5038,10895.0
2023-02-03 15:00:00,185.12,185.25,184.9,185.05,16187.0,179.5619,179.688,179.3486,179.4941,16187.0
2023-02-03 15:05:00,185.02,185.3,184.91,185.24,10900.0,179.465,179.7365,179.3583,179.6783,10900.0
2023-02-03 15:10:00,185.14,185.35,185.01,185.35,6098.0,179.5813,179.785,179.4553,179.785,6098.0
2023-02-03 15:15:00,185.32,185.5,185.18,185.42,7723.0,179.7559,179.9305,179.6201,179.8529,7723.0
2023-02-03 15:20:00,185.44,185.48,185.31,185.37,8784.0,179.8723,179.9111,179.7462,179.8044,8784.0
2023-02-03 15:25:00,185.43,185.66,185.33,185.39,11054.0,179.8626,180.0857,179.7656,179.8238,11054.0
2023-02-03 15:30:00,185.38,185.58,185.09,185.09,15084.0,179.8141,180.0081,179.5328,179.5328,15084.0
2023-02-03 15:35:00,185.2,185.42,185.18,185.26,12016.0,179.6395,179.8529,179.6201,179.6977,12016.0
2023-02-03 15:40:00,185.28,185.62,185.16,185.17,17792.0,179.7171,180.0469,179.6007,179.6104,17792.0
2023-02-03 15:45:00,185.14,185.3,185.05,185.12,18000.0,179.5813,179.7365,179.4941,179.5619,18000.0
2023-02-03 15:50:00,185.29,186.09,185.19,186.09,33204.0,179.7268,180.5028,179.6298,180.5028,33204.0
2023-02-03 15:55:00,186.08,186.48,186.08,186.39,124504.0,180.4931,180.8811,180.4931,180.7938,124504.0
2023-02-06 09:30:00,184.4,185.65,183.08,183.96,21053.0,178.8636,180.076,177.5832,178.4368,21053.0
2023-02-06 09:35:00,183.83,184.82,183.6,184.71,8851.0,178.3107,179.271,178.0876,179.1643,8851.0
2023-02-06 09:40:00,184.71,184.78,184.17,184.53,24626.0,179.1643,179.2322,178.6405,178.9897,24626.0
2023-02-06 09:45:00,184.49,184.71,184.2,184.71,18593.0,178.9509,179.1643,178.6696,179.1643,18593.0
2023-02-06 09:50:00,184.63,185.28,184.62,184.94,18206.0,179.0867,179.7171,179.077,179.3874,18206.0
2023-02-06 09:55:00,185.0,185.17,184.92,185.03,9585.0,179.4456,179.6104,179.368,179.4747,9585.0
2023-02-06 10:00:00,185.03,185.07,184.64,184.99,17303.0,179.4747,179.5135,179.0964,179.4359,17303.0
2023-02-06 10:05:00,184.99,185.64,184.71,185.19,17855.0,179.4359,180.0663,179.1643,179.6298,17855.0
2023-02-06 10:10:00,185.04,185.65,185.03,185.39,19499.0,179.4844,180.076,179.4747,179.8238,19499.0
2023-02-06 10:15:00,185.39,185.43,185.19,185.24,5532.0,179.8238,179.8626,179.6298,179.6783,5532.0
2023-02-06 10:20:00,185.22,185.47,185.06,185.29,13665.0,179.6589,179.9014,179.5038,179.7268,13665.0
2023-02-06 10:25:00,185.27,185.52,185.25,185.36,4204.0,179.7074,179.9499,179.688,179.7947,4204.0
2023-02-06 10:30:00,185.36,185.6,185.25,185.49,19561.0,179.7947,180.0275,179.688,179.9208,19561.0
2023-02-06 10:35:00,185.5,185.84,185.36,185.49,7541.0,179.9305,180.2603,179.7947,179.9208,7541.0
2023-02-06 10:40:00,185.41,185.48,185.01,185.39,7771.0,179.8432,179.9111,179.4553,179.8238,7771.0
2023-02-06 10:45:00,185.39,185.8,185.28,185.73,5079.0,179.8238,180.2215,179.7171,180.1536,5079.0
2023-02-06 10:50:00,185.63,186.43,185.63,186.43,10399.0,180.0566,180.8326,180.0566,180.8326,10399.0
2023-02-06 10:55:00,186.33,186.33,186.06,186.19,12380.0,180.7356,180.7356,180.4737,180.5998,12380.0
2023-02-06 11:00:00,186.19,186.37,186.07,186.37,8085.0,180.5998,180.7744,180.4834,180.7744,8085.0
2023-02-06 11:05:00,186.31,186.58,186.3,186.48,22302.0,180.7162,180.9781,180.7065,180.8811,22302.0
2023-02-06 11:10:00,186.47,186.56,186.13,186.19,26836.0,180.8714,180.9587,180.5416,180.5998,26836.0
2023-02-06 11:15:00,186.19,186.54,186.04,186.4,22128.0,180.5998,180.9393,180.4543,180.8035,22128.0
2023-02-06 11:20:00,186.37,186.45,186.3,186.35,7876.0,180.7744,180.852,180.7065,180.755,7876.0
2023-02-06 11:25:00,186.32,186.38,186.17,186.23,6485.0,180.7259,180.7841,180.5804,180.6386,6485.0
2023-02-06 11:30:00,186.32,186.44,186.26,186.28,18217.0,180.7259,180.8423,180.6677,180.6871,18217.0
2023-02-06 11:35:00,186.3,186.31,185.39,185.55,95244.0,180.7065,180.7162,179.8238,179.979,95244.0
2023-02-06 11:40:00,185.66,185.82,185.5,185.57,4487.0,180.0857,180.2409,179.9305,179.9984,4487.0
2023-02-06 11:45:00,185.53,185.69,185.45,185.59,3779.0,179.9596,180.1148,179.882,180.0178,3779.0
2023-02-06 11:50:00,185.8,186.11,185.72,186.01,6882.0,180.2215,180.5222,180.1439,180.4252,6882.0
2023-02-06 11:55:00,186.03,186.14,185.58,185.59,5095.0,180.4446,180.5513,180.0081,180.0178,5095.0
2023-02-06 12:00:00,185.64,185.7,185.2,185.34,15629.0,180.0663,180.1245,179.6395,179.7753,15629.0
2023-02-06 12:05:00,185.46,185.46,185.28,185.33,17662.0,179.8917,179.8917,179.7171,179.7656,17662.0
2023-02-06 12:10:00,185.33,185.34,185.13,185.18,9831.0,179.7656,179.7753,179.5716,179.6201,9831.0
2023-02-06 12:15:00,185.16,185.6,185.05,185.05,6930.0,179.6007,180.0275,179.4941,179.4941,6930.0
2023-02-06 12:20:00,185.13,185.13,184.9,185.02,3670.0,179.5716,179.5716,179.3486,179.465,3670.0
2023-02-06 12:25:00,185.06,185.06,184.76,184.8,5687.0,179.5038,179.5038,179.2128,179.2516,5687.0
2023-02-06 12:30:00,184.78,184.92,184.72,184.76,16413.0,179.2322,179.368,179.174,179.2128,16413.0
2023-02-06 12:35:00,184.74,184.89,184.72,184.75,4783.0,179.1934,179.3389,179.174,179.2031,4783.0
2023-02-06 12:40:00,184.78,184.82,184.66,184.72,6058.0,179.2322,179.271,179.1158,179.174,6058.0
2023-02-06 12:45:00,184.73,184.89,184.71,184.83,7407.0,179.1837,179.3389,179.1643,179.2807,7407.0
2023-02-06 12:50:00,184.83,184.83,184.54,184.61,16667.0,179.2807,179.2807,178.9994,179.0673,16667.0
2023-02-06 12:55:00,184.59,184.62,184.45,184.46,13023.0,179.0479,179.077,178.9121,178.9218,13023.0
2023-02-06 13:00:00,184.46,184.52,184.16,184.16,7764.0,178.9218,178.98,178.6308,178.6308,7764.0
2023-02-06 13:05:00,184.2,184.38,184.19,184.36,26017.0,178.6696,178.8442,178.6599,178.8248,26017.0
2023-02-06 13:10:00,184.36,184.36,184.08,184.26,9932.0,178.8248,178.8248,178.5532,178.7278,9932.0
2023-02-06 13:15:00,184.26,184.69,184.18,184.69,8672.0,178.7278,179.1449,178.6502,179.1449,8672.0
2023-02-06 13:20:00,184.62,184.87,184.62,184.82,4068.0,179.077,179.3195,179.077,179.271,4068.0
2023-02-06 13:25:00,184.81,185.07,184.75,185.07,3655.0,179.2613,179.5135,179.2031,179.5135,3655.0
2023-02-06 13:30:00,185.03,185.18,184.75,184.77,8955.0,179.4747,179.6201,179.2031,179.2225,8955.0
2023-02-06 13:35:00,184.77,184.95,184.77,184.89,1940.0,179.2225,179.3971,179.2225,179.3389,1940.0
2023-02-06 13:40:00,184.81,184.88,184.5,184.71,5804.0,179.2613,179.3292,178.9606,179.1643,5804.0
2023-02-06 13:45:00,184.71,184.72,184.33,184.37,3763.0,179.1643,179.174,178.7957,178.8345,3763.0
2023-02-06 13:50:00,184.46,184.59,184.35,184.39,4271.0,178.9218,179.0479,178.8151,178.8539,4271.0
2023-02-06 13:55:00,184.38,184.65,184.38,184.65,4214.0,178.8442,179.1061,178.8442,179.1061,4214.0
2023-02-06 14:00:00,184.65,184.83,184.59,184.79,2522.0,179.1061,179.2807,179.0479,179.2419,2522.0
2023-02-06 14:05:00,184.72,184.75,184.67,184.69,2817.0,179.174,179.2031,179.1255,179.1449,2817.0
2023-02-06 14:10:00,184.72,184.87,184.64,184.8,4864.0,179.174,179.3195,179.0964,179.2516,4864.0
2023-02-06 14:15:00,184.82,185.11,184.82,184.9,5346.0,179.271,179.5522,179.271,179.3486,5346.0
2023-02-06 14:20:00,184.82,184.85,184.61,184.61,3559.0,179.271,179.3001,179.0673,179.0673,3559.0
2023-02-06 14:25:00,184.62,184.64,184.5,184.55,3600.0,179.077,179.0964,178.9606,179.0091,3600.0
2023-02-06 14:30:00,184.56,184.63,184.41,184.41,4369.0,179.0188,179.0867,178.8733,178.8733,4369.0
2023-02-06 14:35:00,184.44,184.49,184.21,184.35,6588.0,178.9024,178.9509,178.6793,178.8151,6588.0
2023-02-06 14:40:00,184.37,184.45,184.28,184.34,4316.0,178.8345,178.9121,178.7472,178.8054,4316.0
2023-02-06 14:45:00,184.34,184.47,184.28,184.43,5692.0,178.8054,178.9315,178.7472,178.8927,5692.0
2023-02-06 14:50:00,184.43,184.55,184.3,184.5,6840.0,178.8927,179.0091,178.7666,178.9606,6840.0
2023-02-06 14:55:00,184.55,184.92,184.51,184.92,9000.0,179.0091,179.368,178.9703,179.368,9000.0
2023-02-06 15:00:00,184.96,184.96,184.75,184.75,9625.0,179.4068,179.4068,179.2031,179.2031,9625.0
2023-02-06 15:05:00,184.75,184.87,184.53,184.87,4108.0,179.2031,179.3195,178.9897,179.3195,4108.0
2023-02-06 15:10:00,184.88,184.88,184.71,184.83,7517.0,179.3292,179.3292,179.1643,179.2807,7517.0
2023-02-06 15:15:00,184.78,185.04,184.74,185.0,9921.0,179.2322,179.4844,179.1934,179.4456,9921.0
2023-02-06 15:20:00,184.96,185.13,184.85,185.11,9013.0,179.4068,179.5716,179.3001,179.5522,9013.0
2023-02-06 15:25:00,185.11,185.21,184.86,184.91,11960.0,179.5522,179.6492,179.3098,179.3583,11960.0
2023-02-06 15:30:00,184.83,184.9,184.37,184.5,23421.0,179.2807,179.3486,178.8345,178.9606,23421.0
2023-02-06 15:35:00,184.5,184.75,184.5,184.66,13641.0,178.9606,179.2031,178.9606,179.1158,13641.0
2023-02-06 15:40:00,184.62,184.62,184.33,184.41,10494.0,179.077,179.077,178.7957,178.8733,10494.0
2023-02-06 15:45:00,184.39,184.51,184.32,184.5,13096.0,178.8539,178.9703,178.786,178.9606,13096.0
2023-02-06 15:50:00,184.53,184.82,184.19,184.75,33968.0,178.9897,179.271,178.6599,179.2031,33968.0
2023-02-06 15:55:00,184.75,185.04,184.5,184.98,70954.0,179.2031,179.4844,178.9606,179.4262,70954.0
2023-02-07 09:30:00,182.0,183.08,182.0,182.01,17308.0,176.5356,177.5832,176.5356,176.5453,17308.0
2023-02-07 09:35:00,181.99,183.0,181.84,181.84,9857.0,176.5259,177.5056,176.3804,176.3804,9857.0
2023-02-07 09:40:00,182.03,182.03,180.42,180.43,42408.0,176.5647,176.5647,175.0031,175.0128,42408.0
2023-02-07 09:45:00,180.62,181.6,179.55,181.17,11602.0,175.1971,176.1476,174.1592,175.7305,11602.0
2023-02-07 09:50:00,181.4,182.0,181.09,181.09,14157.0,175.9536,176.5356,175.6529,175.6529,14157.0
2023-02-07 09:55:00,181.48,182.07,180.92,181.56,10460.0,176.0312,176.6035,175.488,176.1088,10460.0
2023-02-07 10:00:00,181.52,182.18,181.52,182.18,8217.0,176.07,176.7102,176.07,176.7102,8217.0
2023-02-07 10:05:00,182.33,182.68,182.06,182.58,6360.0,176.8557,177.1952,176.5938,177.0982,6360.0
2023-02-07 10:10:00,182.46,182.93,182.44,182.58,12854.0,176.9818,177.4377,176.9624,177.0982,12854.0
2023-02-07 10:15:00,182.56,183.02,182.37,182.98,5501.0,177.0788,177.525,176.8945,177.4862,5501.0
2023-02-07 10:20:00,182.98,182.98,181.95,182.13,14435.0,177.4862,177.4862,176.4871,176.6617,14435.0
2023-02-07 10:25:00,182.21,182.38,181.95,182.38,12664.0,176.7393,176.9042,176.4871,176.9042,12664.0
2023-02-07 10:30:00,182.48,182.5,182.24,182.38,5200.0,177.0012,177.0206,176.7684,176.9042,5200.0
2023-02-07 10:35:00,182.34,182.42,181.86,181.88,9664.0,176.8654,176.943,176.3998,176.4192,9664.0
2023-02-07 10:40:00,181.79,181.93,181.54,181.55,8509.0,176.3319,176.4677,176.0894,176.0991,8509.0
2023-02-07 10:45:00,181.42,181.52,181.09,181.18,9789.0,175.973,176.07,175.6529,175.7402,9789.0
2023-02-07 10:50:00,181.17,181.52,181.13,181.38,28796.0,175.7305,176.07,175.6917,175.9342,28796.0
2023-02-07 10:55:00,181.36,181.36,180.9,180.96,7662.0,175.9148,175.9148,175.4687,175.5268,7662.0
2023-02-07 11:00:00,180.92,181.0,180.65,180.66,6064.0,175.488,175.5656,175.2262,175.2359,6064.0
2023-02-07 11:05:00,180.7,181.25,180.7,181.17,12687.0,175.2747,175.8081,175.2747,175.7305,12687.0
2023-02-07 11:10:00,181.16,181.36,180.98,180.98,9645.0,175.7208,175.9148,175.5462,175.5462,9645.0
2023-02-07 11:15:00,180.99,181.35,180.62,180.74,20773.0,175.5559,175.9051,175.1971,175.3135,20773.0
2023-02-07 11:20:00,180.74,181.16,180.6,181.16,12260.0,175.3135,175.7208,175.1777,175.7208,12260.0
2023-02-07 11:25:00,181.05,181.5,181.04,181.47,6984.0,175.6141,176.0506,175.6044,176.0215,6984.0
2023-02-07 11:30:00,181.53,181.73,181.47,181.71,3703.0,176.0797,176.2737,176.0215,176.2543,3703.0
2023-02-07 11:35:00,181.77,181.88,181.65,181.68,8449.0,176.3125,176.4192,176.1961,176.2252,8449.0
2023-02-07 11:40:00,181.76,181.81,181.65,181.81,2515.0,176.3028,176.3513,176.1961,176.3513,2515.0
2023-02-07 11:45:00,181.85,181.98,181.81,181.82,1704.0,176.3901,176.5162,176.3513,176.361,1704.0
2023-02-07 11:50:00,181.74,181.87,181.28,181.28,6478.0,176.2834,176.4095,175.8372,175.8372,6478.0
2023-02-07 11:55:00,181.31,181.36,181.04,181.05,2443.0,175.8663,175.9148,175.6044,175.6141,2443.0
2023-02-07 12:00:00,181.07,181.07,180.78,181.05,10838.0,175.6335,175.6335,175.3523,175.6141,10838.0
2023-02-07 12:05:00,181.02,181.02,180.56,180.56,2831.0,175.585,175.585,175.1389,175.1389,2831.0
2023-02-07 12:10:00,180.51,180.63,180.34,180.42,4958.0,175.0904,175.2068,174.9255,175.0031,4958.0
2023-02-07 12:15:00,180.35,180.71,180.35,180.61,4175.0,174.9352,175.2844,174.9352,175.1874,4175.0
2023-02-07 12:20:00,180.62,180.62,180.16,180.17,3510.0,175.1971,175.1971,174.7509,174.7606,3510.0
2023-02-07 12:25:00,180.24,180.24,179.76,179.76,15266.0,174.8285,174.8285,174.3629,174.3629,15266.0
2023-02-07 12:30:00,179.75,180.02,179.64,179.64,8999.0,174.3532,174.6151,174.2465,174.2465,8999.0
2023-02-07 12:35:00,179.64,179.64,179.48,179.56,7572.0,174.2465,174.2465,174.0913,174.1689,7572.0
2023-02-07 12:40:00,179.56,180.06,179.18,179.65,29380.0,174.1689,174.6539,173.8003,174.2562,29380.0
2023-02-07 12:45:00,179.71,180.6,179.66,180.57,50163.0,174.3144,175.1777,174.2659,175.1486,50163.0
2023-02-07 12:50:00,180.61,180.91,180.27,180.71,14387.0,175.1874,175.4784,174.8576,175.2844,14387.0
2023-02-07 12:55:00,180.69,181.29,180.53,181.04,12583.0,175.265,175.8469,175.1098,175.6044,12583.0
2023-02-07 13:00:00,181.09,181.21,180.75,180.83,15397.0,175.6529,175.7693,175.3232,175.4008,15397.0
2023-02-07 13:05:00,180.94,181.15,180.77,180.79,9545.0,175.5074,175.7111,175.3426,175.362,9545.0
2023-02-07 13:10:00,180.86,180.94,180.37,180.37,7730.0,175.4299,175.5074,174.9546,174.9546,7730.0
2023-02-07 13:15:00,180.38,180.38,179.74,179.96,8165.0,174.9643,174.9643,174.3435,174.5569,8165.0
2023-02-07 13:20:00,179.96,180.16,179.23,179.36,6933.0,174.5569,174.7509,173.8488,173.9749,6933.0
2023-02-07 13:25:00,179.23,179.67,179.1,179.1,7228.0,173.8488,174.2756,173.7227,173.7227,7228.0
2023-02-07 13:30:00,178.91,178.91,178.01,178.05,6541.0,173.5384,173.5384,172.6654,172.7042,6541.0
2023-02-07 13:35:00,178.03,178.47,177.96,178.25,6363.0,172.6848,173.1116,172.6169,172.8982,6363.0
2023-02-07 13:40:00,178.36,178.78,178.22,178.24,5345.0,173.0049,173.4123,172.8691,172.8885,5345.0
2023-02-07 13:45:00,178.19,178.22,177.91,178.07,3908.0,172.84,172.8691,172.5684,172.7236,3908.0
2023-02-07 13:50:00,178.0,178.41,177.99,178.39,3897.0,172.6557,173.0534,172.646,173.034,3897.0
2023-02-07 13:55:00,178.45,178.68,178.36,178.66,10676.0,173.0922,173.3153,173.0049,173.2959,10676.0
2023-02-07 14:00:00,178.68,179.43,178.65,179.35,18826.0,173.3153,174.0428,173.2862,173.9652,18826.0
2023-02-07 14:05:00,179.24,179.67,178.94,179.56,23704.0,173.8585,174.2756,173.5675,174.1689,23704.0
2023-02-07 14:10:00,179.67,179.93,179.67,179.73,7480.0,174.2756,174.5278,174.2756,174.3338,7480.0
2023-02-07 14:15:00,179.73,180.22,179.73,180.21,6945.0,174.3338,174.8091,174.3338,174.7994,6945.0
2023-02-07 14:20:00,180.18,180.61,179.94,180.61,5581.0,174.7703,175.1874,174.5375,175.1874,5581.0
2023-02-07 14:25:00,180.54,180.69,180.35,180.37,8311.0,175.1195,175.265,174.9352,174.9546,8311.0
2023-02-07 14:30:00,180.39,181.02,180.32,181.0,13016.0,174.974,175.585,174.9061,175.5656,13016.0
2023-02-07 14:35:00,180.96,180.96,180.61,180.62,8878.0,175.5268,175.5268,175.1874,175.1971,8878.0
2023-02-07 14:40:00,180.58,180.62,180.42,180.42,18048.0,175.1583,175.1971,175.0031,175.0031,18048.0
2023-02-07 14:45:00,180.38,180.62,180.34,180.4,15963.0,174.9643,175.1971,174.9255,174.9837,15963.0
2023-02-07 14:50:00,180.4,180.75,180.31,180.75,6928.0,174.9837,175.3232,174.8964,175.3232,6928.0
2023-02-07 14:55:00,180.83,181.09,180.81,181.08,18286.0,175.4008,175.6529,175.3814,175.6432,18286.0
2023-02-07 15:00:00,180.98,181.35,180.58,180.58,19490.0,175.5462,175.9051,175.1583,175.1583,19490.0
2023-02-07 15:05:00,180.59,180.6,180.19,180.22,6506.0,175.168,175.1777,174.78,174.8091,6506.0
2023-02-07 15:10:00,180.22,180.3,180.11,180.21,34186.0,174.8091,174.8867,174.7024,174.7994,34186.0
2023-02-07 15:15:00,180.24,180.7,180.19,180.61,23070.0,174.8285,175.2747,174.78,175.1874,23070.0
2023-02-07 15:20:00,180.61,180.66,180.4,180.43,17047.0,175.1874,175.2359,174.9837,175.0128,17047.0
2023-02-07 15:25:00,180.41,180.66,180.3,180.59,11171.0,174.9934,175.2359,174.8867,175.168,11171.0
2023-02-07 15:30:00,180.58,180.64,180.26,180.29,18973.0,175.1583,175.2165,174.8479,174.877,18973.0
2023-02-07 15:35:00,180.3,180.35,180.05,180.31,39135.0,174.8867,174.9352,174.6442,174.8964,39135.0
2023-02-07 15:40:00,180.31,180.51,180.28,180.45,12266.0,174.8964,175.0904,174.8673,175.0322,12266.0
2023-02-07 15:45:00,180.39,180.87,180.13,180.84,42735.0,174.974,175.4396,174.7218,175.4105,42735.0
2023-02-07 15:50:00,180.84,181.21,180.73,180.92,69525.0,175.4105,175.7693,175.3038,175.488,69525.0
2023-02-07 15:55:00,180.92,180.96,180.35,180.45,131628.0,175.488,175.5268,174.9352,175.0322,131628.0
2023-02-08 09:30:00,178.37,179.64,178.19,179.47,30277.0,173.0146,174.2465,172.84,174.0816,30277.0
2023-02-08 09:35:00,179.47,179.91,178.7,179.2,33354.0,174.0816,174.5084,173.3347,173.8197,33354.0
2023-02-08 09:40:00,179.45,180.6,179.2,180.44,5380.0,174.0622,175.1777,173.8197,175.0225,5380.0
2023-02-08 09:45:00,180.31,180.46,180.05,180.24,24201.0,174.8964,175.0419,174.6442,174.8285,24201.0
2023-02-08 09:50:00,180.24,180.62,179.82,180.62,8929.0,174.8285,175.1971,174.4211,175.1971,8929.0
2023-02-08 09:55:00,180.62,180.72,180.33,180.67,16520.0,175.1971,175.2941,174.9158,175.2456,16520.0
2023-02-08 10:00:00,180.67,180.67,180.16,180.64,11320.0,175.2456,175.2456,174.7509,175.2165,11320.0
2023-02-08 10:05:00,180.72,180.75,180.12,180.36,11463.0,175.2941,175.3232,174.7121,174.9449,11463.0
2023-02-08 10:10:00,180.24,180.5,180.16,180.31,25753.0,174.8285,175.0807,174.7509,174.8964,25753.0
2023-02-08 10:15:00,180.35,180.86,180.26,180.75,44098.0,174.9352,175.4299,174.8479,175.3232,44098.0
2023-02-08 10:20:00,180.8,181.41,180.8,181.15,11796.0,175.3717,175.9633,175.3717,175.7111,11796.0
2023-02-08 10:25:00,181.2,181.37,180.74,181.37,10304.0,175.7596,175.9245,175.3135,175.9245,10304.0
2023-02-08 10:30:00,181.37,181.37,180.68,180.78,9523.0,175.9245,175.9245,175.2553,175.3523,9523.0
2023-02-08 10:35:00,180.86,181.23,180.79,181.18,18823.0,175.4299,175.7887,175.362,175.7402,18823.0
2023-02-08 10:40:00,181.31,181.97,181.31,181.97,7512.0,175.8663,176.5065,175.8663,176.5065,7512.0
2023-02-08 10:45:00,182.02,182.02,181.69,181.93,10963.0,176.555,176.555,176.2349,176.4677,10963.0
2023-02-08 10:50:00,182.04,182.06,181.75,181.9,6980.0,176.5744,176.5938,176.2931,176.4386,6980.0
2023-02-08 10:55:00,181.88,182.24,181.79,182.06,42660.0,176.4192,176.7684,176.3319,176.5938,42660.0
2023-02-08 11:00:00,182.1,182.1,181.73,181.98,4846.0,176.6326,176.6326,176.2737,176.5162,4846.0
2023-02-08 11:05:00,181.96,182.4,181.86,182.36,8357.0,176.4968,176.9236,176.3998,176.8848,8357.0
2023-02-08 11:10:00,182.34,182.4,182.18,182.18,10274.0,176.8654,176.9236,176.7102,176.7102,10274.0
2023-02-08 11:15:00,182.15,182.29,182.09,182.16,10252.0,176.6811,176.8169,176.6229,176.6908,10252.0
2023-02-08 11:20:00,182.17,182.17,181.85,181.86,4355.0,176.7005,176.7005,176.3901,176.3998,4355.0
2023-02-08 11:25:00,181.87,181.91,181.52,181.82,4466.0,176.4095,176.4483,176.07,176.361,4466.0
2023-02-08 11:30:00,181.81,181.86,181.6,181.6,3620.0,176.3513,176.3998,176.1476,176.1476,3620.0
2023-02-08 11:35:00,181.5,181.76,181.5,181.53,7868.0,176.0506,176.3028,176.0506,176.0797,7868.0
2023-02-08 11:40:00,181.52,181.52,181.22,181.51,4910.0,176.07,176.07,175.779,176.0603,4910.0
2023-02-08 11:45:00,181.52,181.62,181.42,181.43,8803.0,176.07,176.167,175.973,175.9827,8803.0
2023-02-08 11:50:00,181.4,181.77,181.4,181.61,12948.0,175.9536,176.3125,175.9536,176.1573,12948.0
2023-02-08 11:55:00,181.61,182.33,181.61,182.21,11896.0,176.1573,176.8557,176.1573,176.7393,11896.0
2023-02-08 12:00:00,182.2,182.22,181.97,182.0,8500.0,176.7296,176.749,176.5065,176.5356,8500.0
2023-02-08 12:05:00,181.94,182.21,181.87,182.07,7340.0,176.4774,176.7393,176.4095,176.6035,7340.0
2023-02-08 12:10:00,182.11,182.37,182.09,182.18,4017.0,176.6423,176.8945,176.6229,176.7102,4017.0
2023-02-08 12:15:00,182.2,182.2,181.97,181.98,10832.0,176.7296,176.7296,176.5065,176.5162,10832.0
2023-02-08 12:20:00,182.0,182.25,181.91,182.25,6919.0,176.5356,176.7781,176.4483,176.7781,6919.0
2023-02-08 12:25:00,182.21,182.31,182.09,182.31,6290.0,176.7393,176.8363,176.6229,176.8363,6290.0
2023-02-08 12:30:00,182.31,182.33,182.08,182.09,16560.0,176.8363,176.8557,176.6132,176.6229,16560.0
2023-02-08 12:35:00,182.09,182.7,182.08,182.59,7549.0,176.6229,177.2146,176.6132,177.1079,7549.0
2023-02-08 12:40:00,182.56,182.56,182.34,182.42,5148.0,177.0788,177.0788,176.8654,176.943,5148.0
2023-02-08 12:45:00,182.47,182.57,182.36,182.5,55553.0,176.9915,177.0885,176.8848,177.0206,55553.0
2023-02-08 12:50:00,182.78,182.92,182.76,182.76,4947.0,177.2922,177.428,177.2728,177.2728,4947.0
2023-02-08 12:55:00,182.78,182.81,182.66,182.78,2900.0,177.2922,177.3213,177.1758,177.2922,2900.0
2023-02-08 13:00:00,182.77,182.95,182.64,182.93,4044.0,177.2825,177.4571,177.1564,177.4377,4044.0
2023-02-08 13:05:00,182.93,183.49,182.93,183.35,9283.0,177.4377,177.9809,177.4377,177.8451,9283.0
2023-02-08 13:10:00,183.33,183.4,183.03,183.06,8218.0,177.8257,177.8936,177.5347,177.5638,8218.0
2023-02-08 13:15:00,183.18,183.22,183.05,183.09,3400.0,177.6802,177.719,177.5541,177.5929,3400.0
2023-02-08 13:20:00,183.11,183.16,182.8,182.8,6049.0,177.6123,177.6608,177.3116,177.3116,6049.0
2023-02-08 13:25:00,182.81,182.92,182.69,182.73,6106.0,177.3213,177.428,177.2049,177.2437,6106.0
2023-02-08 13:30:00,182.73,182.74,182.43,182.48,5417.0,177.2437,177.2534,176.9527,177.0012,5417.0
2023-02-08 13:35:00,182.5,182.64,182.26,182.35,6739.0,177.0206,177.1564,176.7878,176.8751,6739.0
2023-02-08 13:40:00,182.4,182.54,182.33,182.39,6898.0,176.9236,177.0594,176.8557,176.9139,6898.0
2023-02-08 13:45:00,182.34,182.41,182.28,182.36,2654.0,176.8654,176.9333,176.8072,176.8848,2654.0
2023-02-08 13:50:00,182.36,182.39,182.0,182.03,10833.0,176.8848,176.9139,176.5356,176.5647,10833.0
2023-02-08 13:55:00,181.99,182.21,181.94,182.21,13408.0,176.5259,176.7393,176.4774,176.7393,13408.0
2023-02-08 14:00:00,182.23,182.36,181.87,182.28,9916.0,176.7587,176.8848,176.4095,176.8072,9916.0
2023-02-08 14:05:00,182.3,182.33,181.92,182.01,14697.0,176.8266,176.8557,176.458,176.5453,14697.0
2023-02-08 14:10:00,182.0,182.15,181.85,182.11,10919.0,176.5356,176.6811,176.3901,176.6423,10919.0
2023-02-08 14:15:00,182.11,182.3,182.11,182.23,7041.0,176.6423,176.8266,176.6423,176.7587,7041.0
2023-02-08 14:20:00,182.22,182.22,181.93,181.94,10680.0,176.749,176.749,176.4677,176.4774,10680.0
2023-02-08 14:25:00,181.92,181.92,181.66,181.75,5693.0,176.458,176.458,176.2058,176.2931,5693.0
2023-02-08 14:30:00,181.83,181.85,181.58,181.66,6220.0,176.3707,176.3901,176.1282,176.2058,6220.0
2023-02-08 14:35:00,181.68,182.09,181.68,182.09,4523.0,176.2252,176.6229,176.2252,176.6229,4523.0
2023-02-08 14:40:00,182.1,182.22,181.54,181.55,16618.0,176.6326,176.749,176.0894,176.0991,16618.0
2023-02-08 14:45:00,181.56,181.57,181.41,181.5,12811.0,176.1088,176.1185,175.9633,176.0506,12811.0
2023-02-08 14:50:00,181.53,181.8,181.52,181.64,13072.0,176.0797,176.3416,176.07,176.1864,13072.0
2023-02-08 14:55:00,181.61,181.94,181.56,181.94,9261.0,176.1573,176.4774,176.1088,176.4774,9261.0
2023-02-08 15:00:00,181.89,181.9,181.55,181.63,9767.0,176.4289,176.4386,176.0991,176.1767,9767.0
2023-02-08 15:05:00,181.64,181.67,181.36,181.6,17197.0,176.1864,176.2155,175.9148,176.1476,17197.0
2023-02-08 15:10:00,181.62,181.74,181.43,181.55,7539.0,176.167,176.2834,175.9827,176.0991,7539.0
2023-02-08 15:15:00,181.55,181.85,181.43,181.43,11274.0,176.0991,176.3901,175.9827,175.9827,11274.0
2023-02-08 15:20:00,181.4,182.03,181.4,182.03,8756.0,175.9536,176.5647,175.9536,176.5647,8756.0
2023-02-08 15:25:00,182.07,182.1,181.55,181.65,21698.0,176.6035,176.6326,176.0991,176.1961,21698.0
2023-02-08 15:30:00,181.63,181.95,181.55,181.68,19835.0,176.1767,176.4871,176.0991,176.2252,19835.0
2023-02-08 15:35:00,181.68,182.45,181.68,182.43,37038.0,176.2252,176.9721,176.2252,176.9527,37038.0
2023-02-08 15:40:00,182.39,182.5,182.3,182.31,21253.0,176.9139,177.0206,176.8266,176.8363,21253.0
2023-02-08 15:45:00,182.32,182.33,181.93,182.22,27929.0,176.846,176.8557,176.4677,176.749,27929.0
2023-02-08 15:50:00,182.25,182.58,182.22,182.41,36620.0,176.7781,177.0982,176.749,176.9333,36620.0
2023-02-08 15:55:00,182.45,182.95,182.32,182.78,98300.0,176.9721,177.4571,176.846,177.2922,98300.0
2023-02-09 09:30:00,184.76,185.63,184.67,184.97,21555.0,179.2128,180.0566,179.1255,179.4165,21555.0
2023-02-09 09:35:00,184.97,185.47,184.52,184.55,3958.0,179.4165,179.9014,178.98,179.0091,3958.0
2023-02-09 09:40:00,184.57,185.27,184.46,185.03,4104.0,179.0285,179.7074,178.9218,179.4747,4104.0
2023-02-09 09:45:00,185.01,185.62,185.01,185.54,3184.0,179.4553,180.0469,179.4553,179.9693,3184.0
2023-02-09 09:50:00,185.56,185.74,185.08,185.13,3926.0,179.9887,180.1633,179.5231,179.5716,3926.0
2023-02-09 09:55:00,185.2,185.57,184.93,184.99,4840.0,179.6395,179.9984,179.3777,179.4359,4840.0
2023-02-09 10:00:00,185.0,185.43,184.99,185.41,7097.0,179.4456,179.8626,179.4359,179.8432,7097.0
2023-02-09 10:05:00,185.57,185.59,185.27,185.27,5008.0,179.9984,180.0178,179.7074,179.7074,5008.0
2023-02-09 10:10:00,185.27,185.7,185.16,185.58,22163.0,179.7074,180.1245,179.6007,180.0081,22163.0
2023-02-09 10:15:00,185.72,185.92,185.47,185.67,6143.0,180.1439,180.3379,179.9014,180.0954,6143.0
2023-02-09 10:20:00,185.71,186.07,185.65,185.74,5041.0,180.1342,180.4834,180.076,180.1633,5041.0
2023-02-09 10:25:00,185.68,185.68,185.4,185.49,10825.0,180.1051,180.1051,179.8335,179.9208,10825.0
2023-02-09 10:30:00,185.52,185.84,185.24,185.69,7902.0,179.9499,180.2603,179.6783,180.1148,7902.0
2023-02-09 10:35:00,185.65,186.03,185.64,185.88,5799.0,180.076,180.4446,180.0663,180.2991,5799.0
2023-02-09 10:40:00,185.83,186.64,185.83,186.33,7356.0,180.2506,181.0363,180.2506,180.7356,7356.0
2023-02-09 10:45:00,186.29,186.44,186.02,186.23,10869.0,180.6968,180.8423,180.4349,180.6386,10869.0
2023-02-09 10:50:00,186.3,186.42,185.33,185.4,8960.0,180.7065,180.8229,179.7656,179.8335,8960.0
2023-02-09 10:55:00,185.44,185.46,185.28,185.45,6171.0,179.8723,179.8917,179.7171,179.882,6171.0
2023-02-09 11:00:00,185.26,185.39,184.84,185.3,9899.0,179.6977,179.8238,179.2904,179.7365,9899.0
2023-02-09 11:05:00,185.29,185.29,184.87,185.03,5352.0,179.7268,179.7268,179.3195,179.4747,5352.0
2023-02-09 11:10:00,184.92,184.98,184.8,184.98,2346.0,179.368,179.4262,179.2516,179.4262,2346.0
2023-02-09 11:15:00,184.96,185.27,184.88,185.15,8284.0,179.4068,179.7074,179.3292,179.591,8284.0
2023-02-09 11:20:00,185.09,185.12,184.66,184.69,3937.0,179.5328,179.5619,179.1158,179.1449,3937.0
2023-02-09 11:25:00,184.63,184.72,184.5,184.65,6429.0,179.0867,179.174,178.9606,179.1061,6429.0
2023-02-09 11:30:00,184.64,185.03,184.64,185.03,4036.0,179.0964,179.4747,179.0964,179.4747,4036.0
2023-02-09 11:35:00,185.03,185.4,184.89,185.34,29064.0,179.4747,179.8335,179.3389,179.7753,29064.0
2023-02-09 11:40:00,185.29,185.58,185.02,185.58,4029.0,179.7268,180.0081,179.465,180.0081,4029.0
2023-02-09 11:45:00,185.58,185.64,185.31,185.38,4902.0,180.0081,180.0663,179.7462,179.8141,4902.0
2023-02-09 11:50:00,185.29,185.53,185.12,185.12,10613.0,179.7268,179.9596,179.5619,179.5619,10613.0
2023-02-09 11:55:00,185.17,185.45,185.14,185.45,2854.0,179.6104,179.882,179.5813,179.882,2854.0
2023-02-09 12:00:00,185.41,185.51,185.07,185.07,3800.0,179.8432,179.9402,179.5135,179.5135,3800.0
2023-02-09 12:05:00,185.08,185.23,185.08,185.2,1900.0,179.5231,179.6686,179.5231,179.6395,1900.0
2023-02-09 12:10:00,185.26,185.37,185.22,185.37,2610.0,179.6977,179.8044,179.6589,179.8044,2610.0
2023-02-09 12:15:00,185.32,185.34,184.93,185.03,7036.0,179.7559,179.7753,179.3777,179.4747,7036.0
2023-02-09 12:20:00,185.03,185.21,185.03,185.09,3500.0,179.4747,179.6492,179.4747,179.5328,3500.0
2023-02-09 12:25:00,185.15,185.22,184.86,184.89,3902.0,179.591,179.6589,179.3098,179.3389,3902.0
2023-02-09 12:30:00,184.85,184.86,184.42,184.55,3600.0,179.3001,179.3098,178.883,179.0091,3600.0
2023-02-09 12:35:00,184.54,184.61,184.38,184.56,2882.0,178.9994,179.0673,178.8442,179.0188,2882.0
2023-02-09 12:40:00,184.51,184.75,184.46,184.58,4077.0,178.9703,179.2031,178.9218,179.0382,4077.0
2023-02-09 12:45:00,184.57,184.57,184.32,184.42,3357.0,179.0285,179.0285,178.786,178.883,3357.0
2023-02-09 12:50:00,184.35,184.6,184.35,184.5,3816.0,178.8151,179.0576,178.8151,178.9606,3816.0
2023-02-09 12:55:00,184.5,184.7,184.5,184.7,4113.0,178.9606,179.1546,178.9606,179.1546,4113.0
2023-02-09 13:00:00,184.71,184.75,184.31,184.55,7686.0,179.1643,179.2031,178.7763,179.0091,7686.0
2023-02-09 13:05:00,184.46,184.55,184.35,184.35,4188.0,178.9218,179.0091,178.8151,178.8151,4188.0
2023-02-09 13:10:00,184.43,184.62,184.43,184.55,4487.0,178.8927,179.077,178.8927,179.0091,4487.0
2023-02-09 13:15:00,184.6,184.76,184.44,184.74,4871.0,179.0576,179.2128,178.9024,179.1934,4871.0
2023-02-09 13:20:00,184.74,184.75,184.6,184.61,3318.0,179.1934,179.2031,179.0576,179.0673,3318.0
2023-02-09 13:25:00,184.64,184.77,184.56,184.62,4636.0,179.0964,179.2225,179.0188,179.077,4636.0
2023-02-09 13:30:00,184.61,184.82,184.41,184.58,4982.0,179.0673,179.271,178.8733,179.0382,4982.0
2023-02-09 13:35:00,184.59,184.62,184.25,184.28,3803.0,179.0479,179.077,178.7181,178.7472,3803.0
2023-02-09 13:40:00,184.11,184.16,183.99,184.16,3014.0,178.5823,178.6308,178.4659,178.6308,3014.0
2023-02-09 13:45:00,184.13,184.54,184.07,184.53,6368.0,178.6017,178.9994,178.5435,178.9897,6368.0
2023-02-09 13:50:00,184.5,184.6,184.47,184.57,3909.0,178.9606,179.0576,178.9315,179.0285,3909.0
2023-02-09 13:55:00,184.54,184.55,184.35,184.39,2381.0,178.9994,179.0091,178.8151,178.8539,2381.0
2023-02-09 14:00:00,184.44,184.62,184.38,184.47,6912.0,178.9024,179.077,178.8442,178.9315,6912.0
2023-02-09 14:05:00,184.45,184.66,184.45,184.66,3528.0,178.9121,179.1158,178.9121,179.1158,3528.0
2023-02-09 14:10:00,184.59,184.6,184.37,184.55,5128.0,179.0479,179.0576,178.8345,179.0091,5128.0
2023-02-09 14:15:00,184.47,184.51,184.25,184.25,5578.0,178.9315,178.9703,178.7181,178.7181,5578.0
2023-02-09 14:20:00,184.32,184.42,184.18,184.23,8115.0,178.786,178.883,178.6502,178.6987,8115.0
2023-02-09 14:25:00,184.23,184.24,184.07,184.08,3552.0,178.6987,178.7084,178.5435,178.5532,3552.0
2023-02-09 14:30:00,184.15,184.28,183.89,183.9,4593.0,178.6211,178.7472,178.3689,178.3786,4593.0
2023-02-09 14:35:00,183.92,184.12,183.86,183.97,4566.0,178.398,178.592,178.3398,178.4465,4566.0
2023-02-09 14:40:00,183.98,184.13,183.86,183.86,3809.0,178.4562,178.6017,178.3398,178.3398,3809.0
2023-02-09 14:45:00,183.86,184.06,183.7,184.06,3594.0,178.3398,178.5338,178.1846,178.5338,3594.0
2023-02-09 14:50:00,184.05,184.08,183.55,183.55,4322.0,178.5241,178.5532,178.0391,178.0391,4322.0
2023-02-09 14:55:00,183.59,183.67,183.51,183.63,3899.0,178.0779,178.1555,178.0003,178.1167,3899.0
2023-02-09 15:00:00,183.67,183.67,183.2,183.2,5754.0,178.1555,178.1555,177.6996,177.6996,5754.0
2023-02-09 15:05:00,183.23,183.23,182.9,183.06,13929.0,177.7287,177.7287,177.4086,177.5638,13929.0
2023-02-09 15:10:00,183.06,183.1,182.82,182.95,8113.0,177.5638,177.6026,177.331,177.4571,8113.0
2023-02-09 15:15:00,182.94,182.98,182.51,182.63,32105.0,177.4474,177.4862,177.0303,177.1467,32105.0
2023-02-09 15:20:00,182.63,182.7,182.31,182.31,9368.0,177.1467,177.2146,176.8363,176.8363,9368.0
2023-02-09 15:25:00,182.36,182.39,182.11,182.36,13065.0,176.8848,176.9139,176.6423,176.8848,13065.0
2023-02-09 15:30:00,182.38,182.39,181.72,181.78,13547.0,176.9042,176.9139,176.264,176.3222,13547.0
2023-02-09 15:35:00,181.85,182.12,181.63,182.12,15448.0,176.3901,176.652,176.1767,176.652,15448.0
2023-02-09 15:40:00,182.15,182.37,182.04,182.28,20018.0,176.6811,176.8945,176.5744,176.8072,20018.0
2023-02-09 15:45:00,182.26,182.44,181.78,181.81,19891.0,176.7878,176.9624,176.3222,176.3513,19891.0
2023-02-09 15:50:00,181.83,182.29,181.72,181.97,56688.0,176.3707,176.8169,176.264,176.5065,56688.0
2023-02-09 15:55:00,182.01,182.01,181.46,181.63,144502.0,176.5453,176.5453,176.0118,176.1767,144502.0
2023-02-10 09:30:00,181.64,182.0,181.16,181.84,15709.0,176.1864,176.5356,175.7208,176.3804,15709.0
2023-02-10 09:35:00,181.84,182.05,181.01,181.02,2595.0,176.3804,176.5841,175.5753,175.585,2595.0
2023-02-10 09:40:00,181.18,181.35,181.11,181.35,1031.0,175.7402,175.9051,175.6723,175.9051,1031.0
2023-02-10 09:45:00,181.19,181.55,181.18,181.5,7190.0,175.7499,176.0991,175.7402,176.0506,7190.0
2023-02-10 09:50:00,181.45,181.86,181.45,181.61,10210.0,176.0021,176.3998,176.0021,176.1573,10210.0
2023-02-10 09:55:00,181.61,181.88,181.42,181.43,3500.0,176.1573,176.4192,175.973,175.9827,3500.0
2023-02-10 10:00:00,181.42,181.59,180.87,181.15,33479.0,175.973,176.1379,175.4396,175.7111,33479.0
2023-02-10 10:05:00,181.25,181.74,181.17,181.53,7220.0,175.8081,176.2834,175.7305,176.0797,7220.0
2023-02-10 10:10:00,181.53,181.98,181.53,181.96,8872.0,176.0797,176.5162,176.0797,176.4968,8872.0
2023-02-10 10:15:00,181.92,182.24,181.92,182.17,9635.0,176.458,176.7684,176.458,176.7005,9635.0
2023-02-10 10:20:00,182.09,182.19,181.9,182.05,6965.0,176.6229,176.7199,176.4386,176.5841,6965.0
2023-02-10 10:25:00,182.05,182.32,181.87,182.32,5272.0,176.5841,176.846,176.4095,176.846,5272.0
2023-02-10 10:30:00,182.3,182.43,182.21,182.3,7956.0,176.8266,176.9527,176.7393,176.8266,7956.0
2023-02-10 10:35:00,182.28,182.83,182.22,182.83,12277.0,176.8072,177.3407,176.749,177.3407,12277.0
2023-02-10 10:40:00,182.71,183.11,182.38,183.11,15993.0,177.2243,177.6123,176.9042,177.6123,15993.0
2023-02-10 10:45:00,183.09,183.29,182.99,183.03,15844.0,177.5929,177.7869,177.4959,177.5347,15844.0
2023-02-10 10:50:00,182.95,183.08,182.65,182.83,8294.0,177.4571,177.5832,177.1661,177.3407,8294.0
2023-02-10 10:55:00,182.83,182.95,182.67,182.67,9324.0,177.3407,177.4571,177.1855,177.1855,9324.0
2023-02-10 11:00:00,182.68,182.88,182.65,182.88,11959.0,177.1952,177.3892,177.1661,177.3892,11959.0
2023-02-10 11:05:00,182.87,183.02,182.62,182.7,21357.0,177.3795,177.525,177.137,177.2146,21357.0
2023-02-10 11:10:00,182.71,182.73,181.91,181.91,7814.0,177.2243,177.2437,176.4483,176.4483,7814.0
2023-02-10 11:15:00,182.03,182.3,181.77,182.13,6862.0,176.5647,176.8266,176.3125,176.6617,6862.0
2023-02-10 11:20:00,182.22,182.41,182.19,182.35,3884.0,176.749,176.9333,176.7199,176.8751,3884.0
2023-02-10 11:25:00,182.28,182.51,182.26,182.5,3212.0,176.8072,177.0303,176.7878,177.0206,3212.0
2023-02-10 11:30:00,182.58,182.58,182.29,182.34,2776.0,177.0982,177.0982,176.8169,176.8654,2776.0
2023-02-10 11:35:00,182.43,182.5,181.97,181.97,35769.0,176.9527,177.0206,176.5065,176.5065,35769.0
2023-02-10 11:40:00,182.08,182.27,181.96,182.25,7991.0,176.6132,176.7975,176.4968,176.7781,7991.0
2023-02-10 11:45:00,182.34,182.34,181.95,182.0,5663.0,176.8654,176.8654,176.4871,176.5356,5663.0
2023-02-10 11:50:00,181.94,182.02,181.93,182.0,4129.0,176.4774,176.555,176.4677,176.5356,4129.0
2023-02-10 11:55:00,182.0,182.01,181.74,181.87,6850.0,176.5356,176.5453,176.2834,176.4095,6850.0
2023-02-10 12:00:00,181.84,181.94,181.6,181.6,3142.0,176.3804,176.4774,176.1476,176.1476,3142.0
2023-02-10 12:05:00,181.7,181.79,181.66,181.66,2909.0,176.2446,176.3319,176.2058,176.2058,2909.0
2023-02-10 12:10:00,181.66,181.68,181.54,181.59,3170.0,176.2058,176.2252,176.0894,176.1379,3170.0
2023-02-10 12:15:00,181.52,181.69,181.52,181.64,2385.0,176.07,176.2349,176.07,176.1864,2385.0
2023-02-10 12:20:00,181.66,181.67,181.35,181.36,7176.0,176.2058,176.2155,175.9051,175.9148,7176.0
2023-02-10 12:25:00,181.32,181.38,181.16,181.21,5620.0,175.876,175.9342,175.7208,175.7693,5620.0
2023-02-10 12:30:00,181.36,181.82,181.35,181.81,4556.0,175.9148,176.361,175.9051,176.3513,4556.0
2023-02-10 12:35:00,181.81,181.91,181.63,181.63,6553.0,176.3513,176.4483,176.1767,176.1767,6553.0
2023-02-10 12:40:00,181.68,181.73,181.5,181.73,8718.0,176.2252,176.2737,176.0506,176.2737,8718.0
2023-02-10 12:45:00,181.72,181.95,181.71,181.88,2750.0,176.264,176.4871,176.2543,176.4192,2750.0
2023-02-10 12:50:00,181.88,181.88,181.7,181.71,2419.0,176.4192,176.4192,176.2446,176.2543,2419.0
2023-02-10 12:55:00,181.71,181.88,181.7,181.88,4058.0,176.2543,176.4192,176.2446,176.4192,4058.0
2023-02-10 13:00:00,181.93,181.96,181.77,181.81,5406.0,176.4677,176.4968,176.3125,176.3513,5406.0
2023-02-10 13:05:00,181.81,182.14,181.8,182.13,5748.0,176.3513,176.6714,176.3416,176.6617,5748.0
2023-02-10 13:10:00,182.12,182.26,182.02,182.26,1824.0,176.652,176.7878,176.555,176.7878,1824.0
2023-02-10 13:15:00,182.31,182.57,182.29,182.57,6808.0,176.8363,177.0885,176.8169,177.0885,6808.0
2023-02-10 13:20:00,182.54,182.74,182.54,182.64,5768.0,177.0594,177.2534,177.0594,177.1564,5768.0
2023-02-10 13:25:00,182.61,182.65,182.49,182.5,2456.0,177.1273,177.1661,177.0109,177.0206,2456.0
2023-02-10 13:30:00,182.43,182.43,182.19,182.19,3101.0,176.9527,176.9527,176.7199,176.7199,3101.0
2023-02-10 13:35:00,182.19,182.27,182.07,182.07,6860.0,176.7199,176.7975,176.6035,176.6035,6860.0
2023-02-10 13:40:00,182.07,182.1,181.75,181.77,4988.0,176.6035,176.6326,176.2931,176.3125,4988.0
2023-02-10 13:45:00,181.76,181.81,181.72,181.75,3600.0,176.3028,176.3513,176.264,176.2931,3600.0
2023-02-10 13:50:00,181.75,182.16,181.7,182.15,8224.0,176.2931,176.6908,176.2446,176.6811,8224.0
2023-02-10 13:55:00,182.11,182.12,181.79,181.9,4433.0,176.6423,176.652,176.3319,176.4386,4433.0
2023-02-10 14:00:00,181.92,181.92,181.73,181.83,5301.0,176.458,176.458,176.2737,176.3707,5301.0
2023-02-10 14:05:00,181.89,181.9,181.81,181.86,4759.0,176.4289,176.4386,176.3513,176.3998,4759.0
2023-02-10 14:10:00,181.91,181.93,181.72,181.74,13353.0,176.4483,176.4677,176.264,176.2834,13353.0
2023-02-10 14:15:00,181.73,181.93,181.73,181.88,9000.0,176.2737,176.4677,176.2737,176.4192,9000.0
2023-02-10 14:20:00,181.92,181.98,181.9,181.92,3724.0,176.458,176.5162,176.4386,176.458,3724.0
2023-02-10 14:25:00,181.9,182.02,181.87,181.97,6601.0,176.4386,176.555,176.4095,176.5065,6601.0
2023-02-10 14:30:00,181.91,182.09,181.83,182.08,8206.0,176.4483,176.6229,176.3707,176.6132,8206.0
2023-02-10 14:35:00,182.11,182.11,181.92,182.01,5714.0,176.6423,176.6423,176.458,176.5453,5714.0
2023-02-10 14:40:00,181.96,182.04,181.83,182.03,3774.0,176.4968,176.5744,176.3707,176.5647,3774.0
2023-02-10 14:45:00,182.05,182.05,181.95,182.03,2514.0,176.5841,176.5841,176.4871,176.5647,2514.0
2023-02-10 14:50:00,182.08,182.34,182.08,182.33,4450.0,176.6132,176.8654,176.6132,176.8557,4450.0
2023-02-10 14:55:00,182.36,182.41,182.32,182.37,5414.0,176.8848,176.9333,176.846,176.8945,5414.0
2023-02-10 15:00:00,182.47,182.61,182.42,182.46,7496.0,176.9915,177.1273,176.943,176.9818,7496.0
2023-02-10 15:05:00,182.48,182.64,182.48,182.58,6392.0,177.0012,177.1564,177.0012,177.0982,6392.0
2023-02-10 15:10:00,182.55,182.62,182.34,182.34,13137.0,177.0691,177.137,176.8654,176.8654,13137.0
2023-02-10 15:15:00,182.3,182.45,182.14,182.41,4129.0,176.8266,176.9721,176.6714,176.9333,4129.0
2023-02-10 15:20:00,182.38,182.41,182.21,182.22,7565.0,176.9042,176.9333,176.7393,176.749,7565.0
2023-02-10 15:25:00,182.22,182.63,182.21,182.63,5369.0,176.749,177.1467,176.7393,177.1467,5369.0
2023-02-10 15:30:00,182.63,182.81,182.61,182.81,9246.0,177.1467,177.3213,177.1273,177.3213,9246.0
2023-02-10 15:35:00,182.83,183.09,182.83,183.08,10257.0,177.3407,177.5929,177.3407,177.5832,10257.0
2023-02-10 15:40:00,183.08,183.08,182.8,182.97,10214.0,177.5832,177.5832,177.3116,177.4765,10214.0
2023-02-10 15:45:00,182.94,183.12,182.92,183.12,13831.0,177.4474,177.622,177.428,177.622,13831.0
2023-02-10 15:50:00,183.12,183.34,182.82,183.19,23278.0,177.622,177.8354,177.331,177.6899,23278.0
2023-02-10 15:55:00,183.18,183.26,183.03,183.12,50101.0,177.6802,177.7578,177.5347,177.622,50101.0
2023-02-13 09:30:00,184.53,184.58,184.05,184.55,17068.0,178.9897,179.0382,178.5241,179.0091,17068.0
2023-02-13 09:35:00,184.55,184.88,184.15,184.64,7084.0,179.0091,179.3292,178.6211,179.0964,7084.0
2023-02-13 09:40:00,184.59,185.63,184.55,185.18,8132.0,179.0479,180.0566,179.0091,179.6201,8132.0
2023-02-13 09:45:00,185.3,185.77,185.3,185.7,5303.0,179.7365,180.1924,179.7365,180.1245,5303.0
2023-02-13 09:50:00,185.74,185.79,185.43,185.67,5995.0,180.1633,180.2118,179.8626,180.0954,5995.0
2023-02-13 09:55:00,185.72,185.83,185.39,185.51,11927.0,180.1439,180.2506,179.8238,179.9402,11927.0
2023-02-13 10:00:00,185.61,185.83,185.47,185.67,12851.0,180.0372,180.2506,179.9014,180.0954,12851.0
2023-02-13 10:05:00,185.63,186.15,185.63,186.06,10322.0,180.0566,180.561,180.0566,180.4737,10322.0
2023-02-13 10:10:00,186.06,186.06,185.64,185.87,7782.0,180.4737,180.4737,180.0663,180.2894,7782.0
2023-02-13 10:15:00,185.87,185.94,185.43,185.84,10616.0,180.2894,180.3573,179.8626,180.2603,10616.0
2023-02-13 10:20:00,185.83,186.22,185.73,186.14,18030.0,180.2506,180.6289,180.1536,180.5513,18030.0
2023-02-13 10:25:00,186.18,186.65,186.16,186.56,8766.0,180.5901,181.046,180.5707,180.9587,8766.0
2023-02-13 10:30:00,186.61,186.66,186.35,186.49,14496.0,181.0072,181.0557,180.755,180.8908,14496.0
2023-02-13 10:35:00,186.44,186.56,186.28,186.31,6242.0,180.8423,180.9587,180.6871,180.7162,6242.0
2023-02-13 10:40:00,186.31,186.57,186.27,186.29,8068.0,180.7162,180.9684,180.6774,180.6968,8068.0
2023-02-13 10:45:00,186.31,186.48,186.16,186.34,7199.0,180.7162,180.8811,180.5707,180.7453,7199.0
2023-02-13 10:50:00,186.38,186.51,186.33,186.4,5462.0,180.7841,180.9102,180.7356,180.8035,5462.0
2023-02-13 10:55:00,186.4,186.75,186.39,186.52,6612.0,180.8035,181.143,180.7938,180.9199,6612.0
2023-02-13 11:00:00,186.52,186.68,186.48,186.6,15314.0,180.9199,181.0751,180.8811,180.9975,15314.0
2023-02-13 11:05:00,186.59,186.75,186.45,186.5,11511.0,180.9878,181.143,180.852,180.9005,11511.0
2023-02-13 11:10:00,186.49,186.49,186.31,186.49,10877.0,180.8908,180.8908,180.7162,180.8908,10877.0
2023-02-13 11:15:00,186.5,186.5,186.34,186.39,5458.0,180.9005,180.9005,180.7453,180.7938,5458.0
2023-02-13 11:20:00,186.39,186.6,186.36,186.42,5799.0,180.7938,180.9975,180.7647,180.8229,5799.0
2023-02-13 11:25:00,186.35,186.74,186.29,186.74,6057.0,180.755,181.1333,180.6968,181.1333,6057.0
2023-02-13 11:30:00,186.69,186.72,186.27,186.55,18290.0,181.0848,181.1139,180.6774,180.949,18290.0
2023-02-13 11:35:00,186.55,186.71,186.35,186.71,4480.0,180.949,181.1042,180.755,181.1042,4480.0
2023-02-13 11:40:00,186.73,186.97,186.55,186.96,5720.0,181.1236,181.3564,180.949,181.3467,5720.0
2023-02-13 11:45:00,187.0,187.14,186.92,187.0,5109.0,181.3855,181.5213,181.3079,181.3855,5109.0
2023-02-13 11:50:00,186.98,186.98,186.61,186.81,5067.0,181.3661,181.3661,181.0072,181.2012,5067.0
2023-02-13 11:55:00,186.8,186.83,186.63,186.83,3626.0,181.1915,181.2206,181.0266,181.2206,3626.0
2023-02-13 12:00:00,186.81,186.83,186.57,186.58,4567.0,181.2012,181.2206,180.9684,180.9781,4567.0
2023-02-13 12:05:00,186.56,186.85,186.56,186.85,2227.0,180.9587,181.24,180.9587,181.24,2227.0
2023-02-13 12:10:00,186.79,186.98,186.79,186.93,9473.0,181.1818,181.3661,181.1818,181.3176,9473.0
2023-02-13 12:15:00,187.04,187.09,186.8,186.94,4633.0,181.4243,181.4728,181.1915,181.3273,4633.0
2023-02-13 12:20:00,186.96,187.05,186.89,187.04,3010.0,181.3467,181.434,181.2788,181.4243,3010.0
2023-02-13 12:25:00,187.04,187.04,186.76,186.87,3830.0,181.4243,181.4243,181.1527,181.2594,3830.0
2023-02-13 12:30:00,186.93,187.01,186.84,186.95,3180.0,181.3176,181.3952,181.2303,181.337,3180.0
2023-02-13 12:35:00,186.93,186.93,186.66,186.81,5201.0,181.3176,181.3176,181.0557,181.2012,5201.0
2023-02-13 12:40:00,186.79,186.86,186.73,186.73,5220.0,181.1818,181.2497,181.1236,181.1236,5220.0
2023-02-13 12:45:00,186.84,187.17,186.8,186.8,7106.0,181.2303,181.5504,181.1915,181.1915,7106.0
2023-02-13 12:50:00,186.83,186.9,186.64,186.87,14895.0,181.2206,181.2885,181.0363,181.2594,14895.0
2023-02-13 12:55:00,186.93,186.99,186.78,186.85,12954.0,181.3176,181.3758,181.1721,181.24,12954.0
2023-02-13 13:00:00,186.85,186.97,186.55,186.61,10941.0,181.24,181.3564,180.949,181.0072,10941.0
2023-02-13 13:05:00,186.62,186.71,186.47,186.59,10319.0,181.0169,181.1042,180.8714,180.9878,10319.0
2023-02-13 13:10:00,186.56,186.59,185.99,186.19,11578.0,180.9587,180.9878,180.4058,180.5998,11578.0
2023-02-13 13:15:00,186.17,186.4,186.12,186.31,3014.0,180.5804,180.8035,180.5319,180.7162,3014.0
2023-02-13 13:20:00,186.31,186.36,186.04,186.05,8306.0,180.7162,180.7647,180.4543,180.464,8306.0
2023-02-13 13:25:00,186.1,186.29,186.08,186.08,4314.0,180.5125,180.6968,180.4931,180.4931,4314.0
2023-02-13 13:30:00,186.15,186.24,186.01,186.02,5698.0,180.561,180.6483,180.4252,180.4349,5698.0
2023-02-13 13:35:00,185.98,186.09,185.9,186.0,5029.0,180.3961,180.5028,180.3185,180.4155,5029.0
2023-02-13 13:40:00,186.0,186.15,185.99,186.0,5791.0,180.4155,180.561,180.4058,180.4155,5791.0
2023-02-13 13:45:00,185.94,186.09,185.9,186.05,4474.0,180.3573,180.5028,180.3185,180.464,4474.0
2023-02-13 13:50:00,186.06,186.1,185.92,185.93,6890.0,180.4737,180.5125,180.3379,180.3476,6890.0
2023-02-13 13:55:00,185.93,186.2,185.91,186.2,5219.0,180.3476,180.6095,180.3282,180.6095,5219.0
2023-02-13 14:00:00,186.15,186.15,185.87,185.94,6277.0,180.561,180.561,180.2894,180.3573,6277.0
2023-02-13 14:05:00,185.91,185.91,185.72,185.81,6458.0,180.3282,180.3282,180.1439,180.2312,6458.0
2023-02-13 14:10:00,185.81,185.85,185.57,185.6,8166.0,180.2312,180.27,179.9984,180.0275,8166.0
2023-02-13 14:15:00,185.59,185.73,185.56,185.71,6106.0,180.0178,180.1536,179.9887,180.1342,6106.0
2023-02-13 14:20:00,185.68,185.68,185.39,185.45,8594.0,180.1051,180.1051,179.8238,179.882,8594.0
2023-02-13 14:25:00,185.44,185.59,185.16,185.24,7040.0,179.8723,180.0178,179.6007,179.6783,7040.0
2023-02-13 14:30:00,185.28,185.49,185.19,185.26,9512.0,179.7171,179.9208,179.6298,179.6977,9512.0
2023-02-13 14:35:00,185.24,185.38,185.14,185.16,6447.0,179.6783,179.8141,179.5813,179.6007,6447.0
2023-02-13 14:40:00,185.15,185.4,185.15,185.39,12188.0,179.591,179.8335,179.591,179.8238,12188.0
2023-02-13 14:45:00,185.38,185.52,185.25,185.39,9000.0,179.8141,179.9499,179.688,179.8238,9000.0
2023-02-13 14:50:00,185.35,185.72,185.35,185.71,10286.0,179.785,180.1439,179.785,180.1342,10286.0
2023-02-13 14:55:00,185.71,185.88,185.61,185.81,9774.0,180.1342,180.2991,180.0372,180.2312,9774.0
2023-02-13 15:00:00,185.81,185.9,185.66,185.71,20881.0,180.2312,180.3185,180.0857,180.1342,20881.0
2023-02-13 15:05:00,185.64,185.67,185.41,185.46,8730.0,180.0663,180.0954,179.8432,179.8917,8730.0
2023-02-13 15:10:00,185.37,185.79,185.32,185.75,7708.0,179.8044,180.2118,179.7559,180.173,7708.0
2023-02-13 15:15:00,185.88,185.95,185.74,185.9,3902.0,180.2991,180.367,180.1633,180.3185,3902.0
2023-02-13 15:20:00,185.88,186.31,185.88,186.23,6195.0,180.2991,180.7162,180.2991,180.6386,6195.0
2023-02-13 15:25:00,186.26,186.33,186.22,186.28,7099.0,180.6677,180.7356,180.6289,180.6871,7099.0
2023-02-13 15:30:00,186.28,186.38,186.13,186.14,10111.0,180.6871,180.7841,180.5416,180.5513,10111.0
2023-02-13 15:35:00,186.14,186.67,186.14,186.66,8948.0,180.5513,181.0654,180.5513,181.0557,8948.0
2023-02-13 15:40:00,186.66,186.71,186.52,186.7,9202.0,181.0557,181.1042,180.9199,181.0945,9202.0
2023-02-13 15:45:00,186.7,186.77,186.52,186.74,15077.0,181.0945,181.1624,180.9199,181.1333,15077.0
2023-02-13 15:50:00,186.75,186.75,186.2,186.47,24039.0,181.143,181.143,180.6095,180.8714,24039.0
2023-02-13 15:55:00,186.5,186.76,186.45,186.63,41180.0,180.9005,181.1527,180.852,181.0266,41180.0
2023-02-14 09:30:00,185.45,186.17,185.06,185.95,11429.0,179.882,180.5804,179.5038,180.367,11429.0
2023-02-14 09:35:00,186.2,186.48,185.59,186.37,9207.0,180.6095,180.8811,180.0178,180.7744,9207.0
2023-02-14 09:40:00,186.26,186.41,185.76,186.04,10411.0,180.6677,180.8132,180.1827,180.4543,10411.0
2023-02-14 09:45:00,186.09,186.23,185.71,185.71,11997.0,180.5028,180.6386,180.1342,180.1342,11997.0
2023-02-14 09:50:00,185.91,186.19,185.7,185.89,5190.0,180.3282,180.5998,180.1245,180.3088,5190.0
2023-02-14 09:55:00,185.97,186.95,185.97,186.67,20493.0,180.3864,181.337,180.3864,181.0654,20493.0
2023-02-14 10:00:00,186.62,186.89,186.59,186.81,5714.0,181.0169,181.2788,180.9878,181.2012,5714.0
2023-02-14 10:05:00,186.74,186.95,186.55,186.75,13697.0,181.1333,181.337,180.949,181.143,13697.0
2023-02-14 10:10:00,186.64,187.22,186.63,187.03,3885.0,181.0363,181.5989,181.0266,181.4146,3885.0
2023-02-14 10:15:00,187.15,187.21,186.81,186.84,6584.0,181.531,181.5892,181.2012,181.2303,6584.0
2023-02-14 10:20:00,186.91,187.07,186.84,187.0,2769.0,181.2982,181.4534,181.2303,181.3855,2769.0
2023-02-14 10:25:00,186.98,187.29,186.69,186.84,31834.0,181.3661,181.6668,181.0848,181.2303,31834.0
2023-02-14 10:30:00,186.86,186.86,185.96,186.16,9825.0,181.2497,181.2497,180.3767,180.5707,9825.0
2023-02-14 10:35:00,186.15,186.15,185.1,185.53,31696.0,180.561,180.561,179.5425,179.9596,31696.0
2023-02-14 10:40:00,185.53,185.63,185.35,185.63,12606.0,179.9596,180.0566,179.785,180.0566,12606.0
2023-02-14 10:45:00,185.6,186.02,185.1,186.01,16736.0,180.0275,180.4349,179.5425,180.4252,16736.0
2023-02-14 10:50:00,185.96,186.1,185.48,185.7,29053.0,180.3767,180.5125,179.9111,180.1245,29053.0
2023-02-14 10:55:00,185.72,185.78,185.4,185.53,8727.0,180.1439,180.2021,179.8335,179.9596,8727.0
2023-02-14 11:00:00,185.44,186.01,185.41,185.9,8370.0,179.8723,180.4252,179.8432,180.3185,8370.0
2023-02-14 11:05:00,185.9,186.09,185.64,185.68,6536.0,180.3185,180.5028,180.0663,180.1051,6536.0
2023-02-14 11:10:00,185.69,186.02,185.65,185.85,3245.0,180.1148,180.4349,180.076,180.27,3245.0
2023-02-14 11:15:00,185.7,186.33,185.7,186.27,3685.0,180.1245,180.7356,180.1245,180.6774,3685.0
2023-02-14 11:20:00,186.27,186.27,185.93,186.11,3331.0,180.6774,180.6774,180.3476,180.5222,3331.0
2023-02-14 11:25:00,186.2,186.2,185.47,185.55,10855.0,180.6095,180.6095,179.9014,179.979,10855.0
2023-02-14 11:30:00,185.41,185.57,184.79,185.11,21202.0,179.8432,179.9984,179.2419,179.5522,21202.0
2023-02-14 11:35:00,185.09,185.4,185.08,185.3,7246.0,179.5328,179.8335,179.5231,179.7365,7246.0
2023-02-14 11:40:00,185.3,185.35,185.13,185.3,3265.0,179.7365,179.785,179.5716,179.7365,3265.0
2023-02-14 11:45:00,185.28,185.31,185.09,185.31,3545.0,179.7171,179.7462,179.5328,179.7462,3545.0
2023-02-14 11:50:00,185.27,185.39,184.9,185.19,2826.0,179.7074,179.8238,179.3486,179.6298,2826.0
2023-02-14 11:55:00,185.25,185.47,185.13,185.47,5387.0,179.688,179.9014,179.5716,179.9014,5387.0
2023-02-14 12:00:00,185.45,185.61,185.44,185.52,2058.0,179.882,180.0372,179.8723,179.9499,2058.0
2023-02-14 12:05:00,185.52,185.65,185.52,185.54,2005.0,179.9499,180.076,179.9499,179.9693,2005.0
2023-02-14 12:10:00,185.6,186.15,185.59,186.15,8367.0,180.0275,180.561,180.0178,180.561,8367.0
2023-02-14 12:15:00,186.18,186.18,185.84,185.98,5515.0,180.5901,180.5901,180.2603,180.3961,5515.0
2023-02-14 12:20:00,186.05,186.12,185.93,185.96,7627.0,180.464,180.5319,180.3476,180.3767,7627.0
2023-02-14 12:25:00,185.91,186.2,185.85,185.96,3920.0,180.3282,180.6095,180.27,180.3767,3920.0
2023-02-14 12:30:00,185.94,186.15,185.85,186.09,1730.0,180.3573,180.561,180.27,180.5028,1730.0
2023-02-14 12:35:00,186.05,186.08,185.92,186.07,13219.0,180.464,180.4931,180.3379,180.4834,13219.0
2023-02-14 12:40:00,186.12,186.25,185.98,185.98,3093.0,180.5319,180.658,180.3961,180.3961,3093.0
2023-02-14 12:45:00,185.98,186.24,185.98,186.2,3347.0,180.3961,180.6483,180.3961,180.6095,3347.0
2023-02-14 12:50:00,186.13,186.17,186.07,186.12,1797.0,180.5416,180.5804,180.4834,180.5319,1797.0
2023-02-14 12:55:00,186.09,186.46,186.09,186.36,3126.0,180.5028,180.8617,180.5028,180.7647,3126.0
2023-02-14 13:00:00,186.36,187.14,186.33,186.93,7245.0,180.7647,181.5213,180.7356,181.3176,7245.0
2023-02-14 13:05:00,186.93,187.09,186.85,186.9,5394.0,181.3176,181.4728,181.24,181.2885,5394.0
2023-02-14 13:10:00,186.9,187.15,186.9,187.15,2562.0,181.2885,181.531,181.2885,181.531,2562.0
2023-02-14 13:15:00,187.21,187.53,187.06,187.24,4986.0,181.5892,181.8996,181.4437,181.6183,4986.0
2023-02-14 13:20:00,187.2,187.3,187.05,187.11,4011.0,181.5795,181.6765,181.434,181.4922,4011.0
2023-02-14 13:25:00,187.08,187.35,187.06,187.34,6912.0,181.4631,181.725,181.4437,181.7153,6912.0
2023-02-14 13:30:00,187.37,187.74,187.36,187.65,7862.0,181.7444,182.1033,181.7347,182.016,7862.0
2023-02-14 13:35:00,187.59,187.59,187.02,187.02,6488.0,181.9578,181.9578,181.4049,181.4049,6488.0
2023-02-14 13:40:00,187.03,187.03,186.54,186.54,7165.0,181.4146,181.4146,180.9393,180.9393,7165.0
2023-02-14 13:45:00,186.73,186.88,186.7,186.75,3423.0,181.1236,181.2691,181.0945,181.143,3423.0
2023-02-14 13:50:00,186.81,186.82,186.62,186.77,3579.0,181.2012,181.2109,181.0169,181.1624,3579.0
2023-02-14 13:55:00,186.81,186.89,186.61,186.7,4217.0,181.2012,181.2788,181.0072,181.0945,4217.0
2023-02-14 14:00:00,186.48,186.78,186.42,186.42,3968.0,180.8811,181.1721,180.8229,180.8229,3968.0
2023-02-14 14:05:00,186.46,186.46,185.89,185.91,2967.0,180.8617,180.8617,180.3088,180.3282,2967.0
2023-02-14 14:10:00,186.0,186.2,186.0,186.2,1915.0,180.4155,180.6095,180.4155,180.6095,1915.0
2023-02-14 14:15:00,186.28,186.58,186.27,186.54,2242.0,180.6871,180.9781,180.6774,180.9393,2242.0
2023-02-14 14:20:00,186.61,186.62,186.28,186.48,3810.0,181.0072,181.0169,180.6871,180.8811,3810.0
2023-02-14 14:25:00,186.43,186.5,186.3,186.5,4200.0,180.8326,180.9005,180.7065,180.9005,4200.0
2023-02-14 14:30:00,186.5,186.77,186.5,186.77,3100.0,180.9005,181.1624,180.9005,181.1624,3100.0
2023-02-14 14:35:00,186.78,186.97,186.78,186.78,3325.0,181.1721,181.3564,181.1721,181.1721,3325.0
2023-02-14 14:40:00,186.85,186.89,186.75,186.81,3468.0,181.24,181.2788,181.143,181.2012,3468.0
2023-02-14 14:45:00,186.75,186.88,186.68,186.69,4521.0,181.143,181.2691,181.0751,181.0848,4521.0
2023-02-14 14:50:00,186.75,186.8,186.5,186.53,2840.0,181.143,181.1915,180.9005,180.9296,2840.0
2023-02-14 14:55:00,186.52,186.6,186.45,186.45,3240.0,180.9199,180.9975,180.852,180.852,3240.0
2023-02-14 15:00:00,186.47,186.74,186.41,186.47,3757.0,180.8714,181.1333,180.8132,180.8714,3757.0
2023-02-14 15:05:00,186.47,186.55,186.36,186.41,4200.0,180.8714,180.949,180.7647,180.8132,4200.0
2023-02-14 15:10:00,186.4,186.53,186.3,186.5,3127.0,180.8035,180.9296,180.7065,180.9005,3127.0
2023-02-14 15:15:00,186.5,186.61,186.32,186.48,4275.0,180.9005,181.0072,180.7259,180.8811,4275.0
2023-02-14 15:20:00,186.55,186.61,186.46,186.61,3523.0,180.949,181.0072,180.8617,181.0072,3523.0
2023-02-14 15:25:00,186.64,186.71,186.42,186.43,5109.0,181.0363,181.1042,180.8229,180.8326,5109.0
2023-02-14 15:30:00,186.4,186.57,186.3,186.45,5082.0,180.8035,180.9684,180.7065,180.852,5082.0
2023-02-14 15:35:00,186.39,186.63,186.39,186.49,6514.0,180.7938,181.0266,180.7938,180.8908,6514.0
2023-02-14 15:40:00,186.44,186.46,186.29,186.39,6400.0,180.8423,180.8617,180.6968,180.7938,6400.0
2023-02-14 15:45:00,186.34,186.42,186.2,186.3,7164.0,180.7453,180.8229,180.6095,180.7065,7164.0
2023-02-14 15:50:00,186.25,186.35,186.07,186.35,24303.0,180.658,180.755,180.4834,180.755,24303.0
2023-02-14 15:55:00,186.37,186.49,185.63,185.7,52060.0,180.7744,180.8908,180.0566,180.1245,52060.0
2023-02-15 09:30:00,184.65,185.35,184.65,184.81,9745.0,179.1061,179.785,179.1061,179.2613,9745.0
2023-02-15 09:35:00,185.08,185.83,185.07,185.57,2482.0,179.5231,180.2506,179.5135,179.9984,2482.0
2023-02-15 09:40:00,185.6,186.06,185.08,185.94,4176.0,180.0275,180.4737,179.5231,180.3573,4176.0
2023-02-15 09:45:00,185.91,186.15,185.79,186.15,3038.0,180.3282,180.561,180.2118,180.561,3038.0
2023-02-15 09:50:00,186.15,186.25,185.35,185.44,12015.0,180.561,180.658,179.785,179.8723,12015.0
2023-02-15 09:55:00,185.55,185.99,185.55,185.9,7815.0,179.979,180.4058,179.979,180.3185,7815.0
2023-02-15 10:00:00,185.78,186.06,185.6,185.81,13082.0,180.2021,180.4737,180.0275,180.2312,13082.0
2023-02-15 10:05:00,185.79,185.87,185.29,185.37,3539.0,180.2118,180.2894,179.7268,179.8044,3539.0
2023-02-15 10:10:00,185.15,185.21,184.86,184.92,3680.0,179.591,179.6492,179.3098,179.368,3680.0
2023-02-15 10:15:00,184.98,185.55,184.96,185.37,4417.0,179.4262,179.979,179.4068,179.8044,4417.0
2023-02-15 10:20:00,185.45,185.49,185.31,185.41,5765.0,179.882,179.9208,179.7462,179.8432,5765.0
2023-02-15 10:25:00,185.52,185.86,185.52,185.81,2120.0,179.9499,180.2797,179.9499,180.2312,2120.0
2023-02-15 10:30:00,185.82,186.59,185.82,186.58,3728.0,180.2409,180.9878,180.2409,180.9781,3728.0
2023-02-15 10:35:00,186.59,186.8,186.36,186.67,6618.0,180.9878,181.1915,180.7647,181.0654,6618.0
2023-02-15 10:40:00,186.59,186.59,186.27,186.27,1900.0,180.9878,180.9878,180.6774,180.6774,1900.0
2023-02-15 10:45:00,186.24,186.42,186.22,186.28,2033.0,180.6483,180.8229,180.6289,180.6871,2033.0
2023-02-15 10:50:00,186.25,186.58,186.19,186.44,2618.0,180.658,180.9781,180.5998,180.8423,2618.0
2023-02-15 10:55:00,186.45,186.49,186.05,186.05,3288.0,180.852,180.8908,180.464,180.464,3288.0
2023-02-15 11:00:00,186.33,186.33,186.32,186.32,500.0,180.7356,180.7356,180.7259,180.7259,500.0
2023-02-15 11:05:00,186.53,186.8,186.47,186.59,4798.0,180.9296,181.1915,180.8714,180.9878,4798.0
2023-02-15 11:10:00,186.64,186.68,186.44,186.66,3140.0,181.0363,181.0751,180.8423,181.0557,3140.0
2023-02-15 11:15:00,186.67,186.67,186.4,186.42,2319.0,181.0654,181.0654,180.8035,180.8229,2319.0
2023-02-15 11:20:00,186.43,186.43,186.28,186.33,2401.0,180.8326,180.8326,180.6871,180.7356,2401.0
2023-02-15 11:25:00,186.44,186.68,186.44,186.67,3567.0,180.8423,181.0751,180.8423,181.0654,3567.0
2023-02-15 11:30:00,186.67,186.67,186.03,186.06,4788.0,181.0654,181.0654,180.4446,180.4737,4788.0
2023-02-15 11:35:00,186.14,186.28,186.07,186.26,2277.0,180.5513,180.6871,180.4834,180.6677,2277.0
2023-02-15 11:40:00,186.24,186.48,186.24,186.36,1600.0,180.6483,180.8811,180.6483,180.7647,1600.0
2023-02-15 11:45:00,186.43,186.49,186.38,186.41,1592.0,180.8326,180.8908,180.7841,180.8132,1592.0
2023-02-15 11:50:00,186.44,186.52,186.44,186.49,1407.0,180.8423,180.9199,180.8423,180.8908,1407.0
2023-02-15 11:55:00,186.52,186.63,186.39,186.42,4833.0,180.9199,181.0266,180.7938,180.8229,4833.0
2023-02-15 12:00:00,186.45,186.45,186.22,186.35,2010.0,180.852,180.852,180.6289,180.755,2010.0
2023-02-15 12:05:00,186.36,186.39,186.01,186.15,2604.0,180.7647,180.7938,180.4252,180.561,2604.0
2023-02-15 12:10:00,186.23,186.28,186.11,186.11,2613.0,180.6386,180.6871,180.5222,180.5222,2613.0
2023-02-15 12:15:00,186.11,186.3,186.02,186.19,1254.0,180.5222,180.7065,180.4349,180.5998,1254.0
2023-02-15 12:20:00,186.22,186.24,185.98,186.08,2410.0,180.6289,180.6483,180.3961,180.4931,2410.0
2023-02-15 12:25:00,186.07,186.09,185.86,185.87,8671.0,180.4834,180.5028,180.2797,180.2894,8671.0
2023-02-15 12:30:00,185.83,185.99,185.82,185.96,2814.0,180.2506,180.4058,180.2409,180.3767,2814.0
2023-02-15 12:35:00,185.99,186.06,185.72,185.81,7857.0,180.4058,180.4737,180.1439,180.2312,7857.0
2023-02-15 12:40:00,185.88,186.03,185.85,185.96,2556.0,180.2991,180.4446,180.27,180.3767,2556.0
2023-02-15 12:45:00,185.99,186.09,185.98,186.06,2837.0,180.4058,180.5028,180.3961,180.4737,2837.0
2023-02-15 12:50:00,186.07,186.39,186.07,186.34,2320.0,180.4834,180.7938,180.4834,180.7453,2320.0
2023-02-15 12:55:00,186.34,186.34,186.12,186.17,2435.0,180.7453,180.7453,180.5319,180.5804,2435.0
2023-02-15 13:00:00,186.34,186.49,186.34,186.49,1148.0,180.7453,180.8908,180.7453,180.8908,1148.0
2023-02-15 13:05:00,186.44,186.44,186.25,186.44,2366.0,180.8423,180.8423,180.658,180.8423,2366.0
2023-02-15 13:10:00,186.51,186.61,186.47,186.56,2500.0,180.9102,181.0072,180.8714,180.9587,2500.0
2023-02-15 13:15:00,186.56,186.63,186.56,186.6,2317.0,180.9587,181.0266,180.9587,180.9975,2317.0
2023-02-15 13:20:00,186.57,186.86,186.57,186.73,4321.0,180.9684,181.2497,180.9684,181.1236,4321.0
2023-02-15 13:25:00,186.71,186.77,186.62,186.76,3009.0,181.1042,181.1624,181.0169,181.1527,3009.0
2023-02-15 13:30:00,186.82,186.84,186.58,186.76,3380.0,181.2109,181.2303,180.9781,181.1527,3380.0
2023-02-15 13:35:00,186.68,186.75,186.59,186.59,2970.0,181.0751,181.143,180.9878,180.9878,2970.0
2023-02-15 13:40:00,186.62,186.8,186.61,186.78,1726.0,181.0169,181.1915,181.0072,181.1721,1726.0
2023-02-15 13:45:00,186.79,186.88,186.78,186.81,2865.0,181.1818,181.2691,181.1721,181.2012,2865.0
2023-02-15 13:50:00,186.81,186.94,186.7,186.92,4388.0,181.2012,181.3273,181.0945,181.3079,4388.0
2023-02-15 13:55:00,186.95,187.01,186.85,187.0,2610.0,181.337,181.3952,181.24,181.3855,2610.0
2023-02-15 14:00:00,187.0,187.09,186.93,187.0,3543.0,181.3855,181.4728,181.3176,181.3855,3543.0
2023-02-15 14:05:00,187.0,187.1,186.88,187.06,4213.0,181.3855,181.4825,181.2691,181.4437,4213.0
2023-02-15 14:10:00,187.02,187.06,186.91,187.06,1540.0,181.4049,181.4437,181.2982,181.4437,1540.0
2023-02-15 14:15:00,187.1,187.14,187.06,187.06,2348.0,181.4825,181.5213,181.4437,181.4437,2348.0
2023-02-15 14:20:00,187.06,187.2,187.05,187.1,4559.0,181.4437,181.5795,181.434,181.4825,4559.0
2023-02-15 14:25:00,187.1,187.24,187.0,187.24,2717.0,181.4825,181.6183,181.3855,181.6183,2717.0
2023-02-15 14:30:00,187.24,187.31,187.06,187.09,5100.0,181.6183,181.6862,181.4437,181.4728,5100.0
2023-02-15 14:35:00,187.09,187.09,186.85,186.86,1300.0,181.4728,181.4728,181.24,181.2497,1300.0
2023-02-15 14:40:00,186.9,187.08,186.85,187.05,5815.0,181.2885,181.4631,181.24,181.434,5815.0
2023-02-15 14:45:00,187.05,187.09,186.86,186.92,4310.0,181.434,181.4728,181.2497,181.3079,4310.0
2023-02-15 14:50:00,186.96,186.97,186.7,186.71,4335.0,181.3467,181.3564,181.0945,181.1042,4335.0
2023-02-15 14:55:00,186.82,186.85,186.66,186.68,5975.0,181.2109,181.24,181.0557,181.0751,5975.0
2023-02-15 15:00:00,186.71,187.06,186.69,187.06,4563.0,181.1042,181.4437,181.0848,181.4437,4563.0
2023-02-15 15:05:00,187.09,187.22,187.07,187.16,5077.0,181.4728,181.5989,181.4534,181.5407,5077.0
2023-02-15 15:10:00,187.16,187.16,186.94,187.0,9548.0,181.5407,181.5407,181.3273,181.3855,9548.0
2023-02-15 15:15:00,186.97,186.97,186.77,186.82,6661.0,181.3564,181.3564,181.1624,181.2109,6661.0
2023-02-15 15:20:00,186.8,186.94,186.75,186.77,5254.0,181.1915,181.3273,181.143,181.1624,5254.0
2023-02-15 15:25:00,186.77,186.93,186.74,186.92,6607.0,181.1624,181.3176,181.1333,181.3079,6607.0
2023-02-15 15:30:00,186.96,187.26,186.91,186.98,6621.0,181.3467,181.6377,181.2982,181.3661,6621.0
2023-02-15 15:35:00,186.96,186.96,186.79,186.84,7977.0,181.3467,181.3467,181.1818,181.2303,7977.0
2023-02-15 15:40:00,186.83,186.87,186.5,186.5,10006.0,181.2206,181.2594,180.9005,180.9005,10006.0
2023-02-15 15:45:00,186.54,186.64,186.51,186.54,11838.0,180.9393,181.0363,180.9102,180.9393,11838.0
2023-02-15 15:50:00,186.62,186.84,186.56,186.64,18858.0,181.0169,181.2303,180.9587,181.0363,18858.0
2023-02-15 15:55:00,186.62,187.26,186.53,187.19,59493.0,181.0169,181.6377,180.9296,181.5698,59493.0
2023-02-16 09:30:00,184.05,185.31,183.69,184.2,18950.0,178.5241,179.7462,178.1749,178.6696,18950.0
2023-02-16 09:35:00,184.21,184.36,183.71,184.15,6029.0,178.6793,178.8248,178.1943,178.6211,6029.0
2023-02-16 09:40:00,183.94,184.26,183.11,183.77,7479.0,178.4174,178.7278,177.6123,178.2525,7479.0
2023-02-16 09:45:00,183.97,184.73,183.87,184.48,6650.0,178.4465,179.1837,178.3495,178.9412,6650.0
2023-02-16 09:50:00,184.36,184.92,184.26,184.45,8732.0,178.8248,179.368,178.7278,178.9121,8732.0
2023-02-16 09:55:00,184.52,184.74,183.79,183.88,5826.0,178.98,179.1934,178.2719,178.3592,5826.0
2023-02-16 10:00:00,183.77,184.0,183.59,183.93,18490.0,178.2525,178.4756,178.0779,178.4077,18490.0
2023-02-16 10:05:00,184.02,184.34,184.02,184.25,5322.0,178.495,178.8054,178.495,178.7181,5322.0
2023-02-16 10:10:00,184.16,184.52,184.06,184.5,3012.0,178.6308,178.98,178.5338,178.9606,3012.0
2023-02-16 10:15:00,184.44,184.76,184.37,184.75,7320.0,178.9024,179.2128,178.8345,179.2031,7320.0
2023-02-16 10:20:00,184.76,184.91,184.74,184.77,2500.0,179.2128,179.3583,179.1934,179.2225,2500.0
2023-02-16 10:25:00,184.89,185.23,184.84,185.23,8803.0,179.3389,179.6686,179.2904,179.6686,8803.0
2023-02-16 10:30:00,185.29,185.36,185.27,185.36,1300.0,179.7268,179.7947,179.7074,179.7947,1300.0
2023-02-16 10:35:00,185.38,185.58,185.2,185.51,5110.0,179.8141,180.0081,179.6395,179.9402,5110.0
2023-02-16 10:40:00,185.44,185.8,185.34,185.41,14152.0,179.8723,180.2215,179.7753,179.8432,14152.0
2023-02-16 10:45:00,185.45,185.96,185.44,185.96,2025.0,179.882,180.3767,179.8723,180.3767,2025.0
2023-02-16 10:50:00,185.88,186.08,185.7,185.75,5476.0,180.2991,180.4931,180.1245,180.173,5476.0
2023-02-16 10:55:00,185.8,186.02,185.73,185.99,11262.0,180.2215,180.4349,180.1536,180.4058,11262.0
2023-02-16 11:00:00,185.96,186.21,185.85,186.08,10543.0,180.3767,180.6192,180.27,180.4931,10543.0
2023-02-16 11:05:00,186.08,186.09,185.61,185.71,11545.0,180.4931,180.5028,180.0372,180.1342,11545.0
2023-02-16 11:10:00,185.71,185.86,185.69,185.72,2729.0,180.1342,180.2797,180.1148,180.1439,2729.0
2023-02-16 11:15:00,185.72,185.72,185.44,185.55,2000.0,180.1439,180.1439,179.8723,179.979,2000.0
2023-02-16 11:20:00,185.42,185.44,185.27,185.33,2075.0,179.8529,179.8723,179.7074,179.7656,2075.0
2023-02-16 11:25:00,185.27,185.49,185.07,185.49,3198.0,179.7074,179.9208,179.5135,179.9208,3198.0
2023-02-16 11:30:00,185.5,185.72,185.49,185.57,4256.0,179.9305,180.1439,179.9208,179.9984,4256.0
2023-02-16 11:35:00,185.64,185.71,185.44,185.7,2851.0,180.0663,180.1342,179.8723,180.1245,2851.0
2023-02-16 11:40:00,185.65,185.65,185.48,185.52,2600.0,180.076,180.076,179.9111,179.9499,2600.0
2023-02-16 11:45:00,185.5,185.87,185.5,185.76,2051.0,179.9305,180.2894,179.9305,180.1827,2051.0
2023-02-16 11:50:00,185.71,185.79,185.45,185.48,2000.0,180.1342,180.2118,179.882,179.9111,2000.0
2023-02-16 11:55:00,185.49,185.63,185.35,185.36,2411.0,179.9208,180.0566,179.785,179.7947,2411.0
2023-02-16 12:00:00,185.35,185.49,185.35,185.4,1070.0,179.785,179.9208,179.785,179.8335,1070.0
2023-02-16 12:05:00,185.45,185.67,185.45,185.59,2614.0,179.882,180.0954,179.882,180.0178,2614.0
2023-02-16 12:10:00,185.7,185.79,185.7,185.79,563.0,180.1245,180.2118,180.1245,180.2118,563.0
2023-02-16 12:15:00,185.83,185.83,185.36,185.46,4797.0,180.2506,180.2506,179.7947,179.8917,4797.0
2023-02-16 12:20:00,185.48,185.79,185.48,185.75,902.0,179.9111,180.2118,179.9111,180.173,902.0
2023-02-16 12:25:00,185.79,185.94,185.63,185.63,21151.0,180.2118,180.3573,180.0566,180.0566,21151.0
2023-02-16 12:30:00,185.59,185.86,185.46,185.76,3966.0,180.0178,180.2797,179.8917,180.1827,3966.0
2023-02-16 12:35:00,185.76,185.83,185.68,185.79,2355.0,180.1827,180.2506,180.1051,180.2118,2355.0
2023-02-16 12:40:00,185.78,185.98,185.77,185.98,1400.0,180.2021,180.3961,180.1924,180.3961,1400.0
2023-02-16 12:45:00,186.04,186.04,186.0,186.0,600.0,180.4543,180.4543,180.4155,180.4155,600.0
2023-02-16 12:50:00,186.01,186.01,185.72,185.73,2762.0,180.4252,180.4252,180.1439,180.1536,2762.0
2023-02-16 12:55:00,185.78,185.96,185.78,185.93,1841.0,180.2021,180.3767,180.2021,180.3476,1841.0
2023-02-16 13:00:00,186.0,186.1,185.81,185.81,3817.0,180.4155,180.5125,180.2312,180.2312,3817.0
2023-02-16 13:05:00,185.86,186.02,185.78,185.94,1965.0,180.2797,180.4349,180.2021,180.3573,1965.0
2023-02-16 13:10:00,185.92,185.99,185.79,185.8,3056.0,180.3379,180.4058,180.2118,180.2215,3056.0
2023-02-16 13:15:00,185.75,185.85,185.59,185.84,1844.0,180.173,180.27,180.0178,180.2603,1844.0
2023-02-16 13:20:00,185.84,185.85,185.71,185.85,5091.0,180.2603,180.27,180.1342,180.27,5091.0
2023-02-16 13:25:00,185.89,185.9,185.75,185.75,4867.0,180.3088,180.3185,180.173,180.173,4867.0
2023-02-16 13:30:00,185.75,185.95,185.57,185.79,13726.0,180.173,180.367,179.9984,180.2118,13726.0
2023-02-16 13:35:00,185.81,186.0,185.8,185.96,2452.0,180.2312,180.4155,180.2215,180.3767,2452.0
2023-02-16 13:40:00,185.95,185.95,185.65,185.7,4880.0,180.367,180.367,180.076,180.1245,4880.0
2023-02-16 13:45:00,185.74,185.79,185.57,185.65,5030.0,180.1633,180.2118,179.9984,180.076,5030.0
2023-02-16 13:50:00,185.64,185.65,185.46,185.59,6164.0,180.0663,180.076,179.8917,180.0178,6164.0
2023-02-16 13:55:00,185.63,185.75,185.59,185.61,2658.0,180.0566,180.173,180.0178,180.0372,2658.0
2023-02-16 14:00:00,185.56,185.92,185.53,185.92,4565.0,179.9887,180.3379,179.9596,180.3379,4565.0
2023-02-16 14:05:00,185.93,186.0,185.91,185.91,1941.0,180.3476,180.4155,180.3282,180.3282,1941.0
2023-02-16 14:10:00,185.87,185.96,185.76,185.88,6687.0,180.2894,180.3767,180.1827,180.2991,6687.0
2023-02-16 14:15:00,185.89,186.12,185.87,186.01,3491.0,180.3088,180.5319,180.2894,180.4252,3491.0
2023-02-16 14:20:00,185.99,185.99,185.76,185.95,2013.0,180.4058,180.4058,180.1827,180.367,2013.0
2023-02-16 14:25:00,185.98,186.21,185.98,186.13,5834.0,180.3961,180.6192,180.3961,180.5416,5834.0
2023-02-16 14:30:00,186.13,186.16,186.04,186.11,2743.0,180.5416,180.5707,180.4543,180.5222,2743.0
2023-02-16 14:35:00,186.04,186.2,186.04,186.11,3574.0,180.4543,180.6095,180.4543,180.5222,3574.0
2023-02-16 14:40:00,186.14,186.14,185.86,185.89,4791.0,180.5513,180.5513,180.2797,180.3088,4791.0
2023-02-16 14:45:00,185.92,186.02,185.88,185.97,2902.0,180.3379,180.4349,180.2991,180.3864,2902.0
2023-02-16 14:50:00,185.91,185.95,185.83,185.92,4114.0,180.3282,180.367,180.2506,180.3379,4114.0
2023-02-16 14:55:00,185.93,186.03,185.81,185.81,6645.0,180.3476,180.4446,180.2312,180.2312,6645.0
2023-02-16 15:00:00,185.84,185.9,185.8,185.86,5341.0,180.2603,180.3185,180.2215,180.2797,5341.0
2023-02-16 15:05:00,185.81,185.89,185.41,185.78,9697.0,180.2312,180.3088,179.8432,180.2021,9697.0
2023-02-16 15:10:00,185.71,185.92,185.59,185.84,16756.0,180.1342,180.3379,180.0178,180.2603,16756.0
2023-02-16 15:15:00,185.82,185.88,185.45,185.61,3850.0,180.2409,180.2991,179.882,180.0372,3850.0
2023-02-16 15:20:00,185.57,185.57,185.22,185.28,4556.0,179.9984,179.9984,179.6589,179.7171,4556.0
2023-02-16 15:25:00,185.26,185.41,185.05,185.1,8296.0,179.6977,179.8432,179.4941,179.5425,8296.0
2023-02-16 15:30:00,185.09,185.1,184.74,184.93,9388.0,179.5328,179.5425,179.1934,179.3777,9388.0
2023-02-16 15:35:00,184.93,185.06,184.8,184.94,3493.0,179.3777,179.5038,179.2516,179.3874,3493.0
2023-02-16 15:40:00,184.92,184.94,184.57,184.84,9749.0,179.368,179.3874,179.0285,179.2904,9749.0
2023-02-16 15:45:00,184.89,184.9,184.49,184.72,12137.0,179.3389,179.3486,178.9509,179.174,12137.0
2023-02-16 15:50:00,184.67,184.93,184.46,184.51,27720.0,179.1255,179.3777,178.9218,178.9703,27720.0
2023-02-16 15:55:00,184.45,184.53,184.0,184.06,66749.0,178.9121,178.9897,178.4756,178.5338,66749.0
2023-02-17 09:30:00,183.19,183.59,183.19,183.41,24901.0,177.6899,178.0779,177.6899,177.9033,24901.0
2023-02-17 09:35:00,183.31,183.66,182.94,183.66,3457.0,177.8063,178.1458,177.4474,178.1458,3457.0
2023-02-17 09:40:00,183.58,183.73,183.41,183.42,4365.0,178.0682,178.2137,177.9033,177.913,4365.0
2023-02-17 09:45:00,183.41,183.46,183.21,183.22,4714.0,177.9033,177.9518,177.7093,177.719,4714.0
2023-02-17 09:50:00,183.16,183.35,183.1,183.19,1951.0,177.6608,177.8451,177.6026,177.6899,1951.0
2023-02-17 09:55:00,183.17,183.19,182.87,182.93,3407.0,177.6705,177.6899,177.3795,177.4377,3407.0
2023-02-17 10:00:00,183.04,183.41,183.04,183.28,4772.0,177.5444,177.9033,177.5444,177.7772,4772.0
2023-02-17 10:05:00,183.37,183.42,183.15,183.15,3506.0,177.8645,177.913,177.6511,177.6511,3506.0
2023-02-17 10:10:00,183.1,183.46,182.92,183.38,4462.0,177.6026,177.9518,177.428,177.8742,4462.0
2023-02-17 10:15:00,183.47,183.87,183.27,183.77,5919.0,177.9615,178.3495,177.7675,178.2525,5919.0
2023-02-17 10:20:00,183.79,183.94,183.6,183.6,3210.0,178.2719,178.4174,178.0876,178.0876,3210.0
2023-02-17 10:25:00,183.5,183.54,183.22,183.33,10932.0,177.9906,178.0294,177.719,177.8257,10932.0
2023-02-17 10:30:00,183.29,183.81,183.29,183.81,19500.0,177.7869,178.2913,177.7869,178.2913,19500.0
2023-02-17 10:35:00,183.71,183.84,183.52,183.68,11333.0,178.1943,178.3204,178.01,178.1652,11333.0
2023-02-17 10:40:00,183.59,183.59,183.03,183.03,3222.0,178.0779,178.0779,177.5347,177.5347,3222.0
2023-02-17 10:45:00,183.03,183.06,182.76,182.79,3505.0,177.5347,177.5638,177.2728,177.3019,3505.0
2023-02-17 10:50:00,182.77,182.8,182.5,182.63,3782.0,177.2825,177.3116,177.0206,177.1467,3782.0
2023-02-17 10:55:00,182.65,182.67,182.56,182.56,2681.0,177.1661,177.1855,177.0788,177.0788,2681.0
2023-02-17 11:00:00,182.57,182.68,182.42,182.47,5775.0,177.0885,177.1952,176.943,176.9915,5775.0
2023-02-17 11:05:00,182.5,182.64,182.39,182.56,3636.0,177.0206,177.1564,176.9139,177.0788,3636.0
2023-02-17 11:10:00,182.53,182.76,182.53,182.75,3873.0,177.0497,177.2728,177.0497,177.2631,3873.0
2023-02-17 11:15:00,182.79,182.79,182.6,182.71,3313.0,177.3019,177.3019,177.1176,177.2243,3313.0
2023-02-17 11:20:00,182.69,182.74,182.43,182.51,7554.0,177.2049,177.2534,176.9527,177.0303,7554.0
2023-02-17 11:25:00,182.45,182.53,182.37,182.5,3384.0,176.9721,177.0497,176.8945,177.0206,3384.0
2023-02-17 11:30:00,182.49,182.57,182.37,182.52,4399.0,177.0109,177.0885,176.8945,177.04,4399.0
2023-02-17 11:35:00,182.48,182.73,182.46,182.6,9592.0,177.0012,177.2437,176.9818,177.1176,9592.0
2023-02-17 11:40:00,182.6,183.28,182.57,183.13,7001.0,177.1176,177.7772,177.0885,177.6317,7001.0
2023-02-17 11:45:00,183.34,183.36,183.15,183.27,20387.0,177.8354,177.8548,177.6511,177.7675,20387.0
2023-02-17 11:50:00,183.25,183.25,182.69,182.74,4755.0,177.7481,177.7481,177.2049,177.2534,4755.0
2023-02-17 11:55:00,182.72,182.84,182.6,182.8,4793.0,177.234,177.3504,177.1176,177.3116,4793.0
2023-02-17 12:00:00,182.86,183.3,182.86,183.29,2342.0,177.3698,177.7966,177.3698,177.7869,2342.0
2023-02-17 12:05:00,183.3,183.41,183.18,183.39,2440.0,177.7966,177.9033,177.6802,177.8839,2440.0
2023-02-17 12:10:00,183.55,183.73,183.45,183.53,3235.0,178.0391,178.2137,177.9421,178.0197,3235.0
2023-02-17 12:15:00,183.55,183.77,183.55,183.64,4258.0,178.0391,178.2525,178.0391,178.1264,4258.0
2023-02-17 12:20:00,183.58,183.6,183.42,183.58,1863.0,178.0682,178.0876,177.913,178.0682,1863.0
2023-02-17 12:25:00,183.61,183.67,183.59,183.62,1580.0,178.0973,178.1555,178.0779,178.107,1580.0
2023-02-17 12:30:00,183.59,183.86,183.53,183.82,8212.0,178.0779,178.3398,178.0197,178.301,8212.0
2023-02-17 12:35:00,183.81,183.9,183.73,183.77,2645.0,178.2913,178.3786,178.2137,178.2525,2645.0
2023-02-17 12:40:00,183.84,183.96,183.84,183.96,4303.0,178.3204,178.4368,178.3204,178.4368,4303.0
2023-02-17 12:45:00,183.96,184.1,183.95,183.97,2112.0,178.4368,178.5726,178.4271,178.4465,2112.0
2023-02-17 12:50:00,183.95,183.95,183.47,183.47,2985.0,178.4271,178.4271,177.9615,177.9615,2985.0
2023-02-17 12:55:00,183.58,183.77,183.58,183.71,1452.0,178.0682,178.2525,178.0682,178.1943,1452.0
2023-02-17 13:00:00,183.69,183.8,183.59,183.8,2501.0,178.1749,178.2816,178.0779,178.2816,2501.0
2023-02-17 13:05:00,183.82,183.92,183.65,183.92,3169.0,178.301,178.398,178.1361,178.398,3169.0
2023-02-17 13:10:00,184.1,184.34,184.1,184.16,3453.0,178.5726,178.8054,178.5726,178.6308,3453.0
2023-02-17 13:15:00,184.21,184.46,184.21,184.35,2306.0,178.6793,178.9218,178.6793,178.8151,2306.0
2023-02-17 13:20:00,184.34,184.34,184.11,184.16,2622.0,178.8054,178.8054,178.5823,178.6308,2622.0
2023-02-17 13:25:00,184.11,184.31,184.11,184.23,1630.0,178.5823,178.7763,178.5823,178.6987,1630.0
2023-02-17 13:30:00,184.27,184.27,184.11,184.26,2510.0,178.7375,178.7375,178.5823,178.7278,2510.0
2023-02-17 13:35:00,184.26,184.42,184.25,184.34,1416.0,178.7278,178.883,178.7181,178.8054,1416.0
2023-02-17 13:40:00,184.34,184.34,184.12,184.16,6535.0,178.8054,178.8054,178.592,178.6308,6535.0
2023-02-17 13:45:00,184.2,184.22,184.16,184.22,2608.0,178.6696,178.689,178.6308,178.689,2608.0
2023-02-17 13:50:00,184.17,184.29,183.89,184.13,3891.0,178.6405,178.7569,178.3689,178.6017,3891.0
2023-02-17 13:55:00,184.1,184.26,184.05,184.26,2262.0,178.5726,178.7278,178.5241,178.7278,2262.0
2023-02-17 14:00:00,184.26,184.59,184.26,184.47,4101.0,178.7278,179.0479,178.7278,178.9315,4101.0
2023-02-17 14:05:00,184.59,184.73,184.59,184.69,4104.0,179.0479,179.1837,179.0479,179.1449,4104.0
2023-02-17 14:10:00,184.65,184.68,184.39,184.39,2019.0,179.1061,179.1352,178.8539,178.8539,2019.0
2023-02-17 14:15:00,184.37,184.51,184.36,184.43,1530.0,178.8345,178.9703,178.8248,178.8927,1530.0
2023-02-17 14:20:00,184.43,184.94,184.43,184.94,6909.0,178.8927,179.3874,178.8927,179.3874,6909.0
2023-02-17 14:25:00,184.94,185.06,184.89,184.95,3646.0,179.3874,179.5038,179.3389,179.3971,3646.0
2023-02-17 14:30:00,184.95,185.11,184.92,184.92,5451.0,179.3971,179.5522,179.368,179.368,5451.0
2023-02-17 14:35:00,184.92,184.93,184.69,184.69,4253.0,179.368,179.3777,179.1449,179.1449,4253.0
2023-02-17 14:40:00,184.67,184.67,184.43,184.46,5602.0,179.1255,179.1255,178.8927,178.9218,5602.0
2023-02-17 14:45:00,184.45,184.45,184.22,184.42,17619.0,178.9121,178.9121,178.689,178.883,17619.0
2023-02-17 14:50:00,184.45,184.67,184.44,184.61,10767.0,178.9121,179.1255,178.9024,179.0673,10767.0
2023-02-17 14:55:00,184.67,184.75,184.5,184.6,6724.0,179.1255,179.2031,178.9606,179.0576,6724.0
2023-02-17 15:00:00,184.64,184.77,184.52,184.52,5768.0,179.0964,179.2225,178.98,178.98,5768.0
2023-02-17 15:05:00,184.55,184.95,184.55,184.95,5789.0,179.0091,179.3971,179.0091,179.3971,5789.0
2023-02-17 15:10:00,184.97,184.97,184.82,184.91,3166.0,179.4165,179.4165,179.271,179.3583,3166.0
2023-02-17 15:15:00,184.93,185.08,184.72,184.73,5910.0,179.3777,179.5231,179.174,179.1837,5910.0
2023-02-17 15:20:00,184.78,184.89,184.68,184.8,4770.0,179.2322,179.3389,179.1352,179.2516,4770.0
2023-02-17 15:25:00,184.78,184.84,184.56,184.6,4000.0,179.2322,179.2904,179.0188,179.0576,4000.0
2023-02-17 15:30:00,184.64,184.75,184.5,184.75,5047.0,179.0964,179.2031,178.9606,179.2031,5047.0
2023-02-17 15:35:00,184.88,184.98,184.56,184.62,6367.0,179.3292,179.4262,179.0188,179.077,6367.0
2023-02-17 15:40:00,184.65,184.68,184.37,184.4,14925.0,179.1061,179.1352,178.8345,178.8636,14925.0
2023-02-17 15:45:00,184.4,184.4,183.9,183.9,23477.0,178.8636,178.8636,178.3786,178.3786,23477.0
2023-02-17 15:50:00,183.93,184.14,183.87,183.88,35285.0,178.4077,178.6114,178.3495,178.3592,35285.0
2023-02-17 15:55:00,183.91,184.22,183.85,184.19,27105.0,178.3883,178.689,178.3301,178.6599,27105.0
2023-02-21 09:30:00,182.54,183.4,182.41,182.97,24130.0,177.0594,177.8936,176.9333,177.4765,24130.0
2023-02-21 09:35:00,183.07,183.46,181.31,181.31,20767.0,177.5735,177.9518,175.8663,175.8663,20767.0
2023-02-21 09:40:00,181.66,182.76,181.66,182.44,5857.0,176.2058,177.2728,176.2058,176.9624,5857.0
2023-02-21 09:45:00,182.19,182.25,181.41,181.45,3506.0,176.7199,176.7781,175.9633,176.0021,3506.0
2023-02-21 09:50:00,181.68,181.96,181.22,181.73,10186.0,176.2252,176.4968,175.779,176.2737,10186.0
2023-02-21 09:55:00,181.68,182.04,181.52,181.73,4565.0,176.2252,176.5744,176.07,176.2737,4565.0
2023-02-21 10:00:00,181.62,181.62,180.81,180.81,7308.0,176.167,176.167,175.3814,175.3814,7308.0
2023-02-21 10:05:00,180.91,181.37,180.87,181.12,9542.0,175.4784,175.9245,175.4396,175.682,9542.0
2023-02-21 10:10:00,181.02,181.16,180.47,180.47,7760.0,175.585,175.7208,175.0516,175.0516,7760.0
2023-02-21 10:15:00,180.46,180.82,180.23,180.53,11371.0,175.0419,175.3911,174.8188,175.1098,11371.0
2023-02-21 10:20:00,180.64,180.64,180.34,180.36,3664.0,175.2165,175.2165,174.9255,174.9449,3664.0
2023-02-21 10:25:00,180.35,180.46,180.02,180.25,22057.0,174.9352,175.0419,174.6151,174.8382,22057.0
2023-02-21 10:30:00,180.2,180.23,179.89,180.03,5798.0,174.7897,174.8188,174.489,174.6248,5798.0
2023-02-21 10:35:00,180.03,180.33,179.95,180.02,6794.0,174.6248,174.9158,174.5472,174.6151,6794.0
2023-02-21 10:40:00,180.27,180.51,180.27,180.3,2081.0,174.8576,175.0904,174.8576,174.8867,2081.0
2023-02-21 10:45:00,180.22,180.46,180.19,180.29,3525.0,174.8091,175.0419,174.78,174.877,3525.0
2023-02-21 10:50:00,180.25,180.25,179.88,179.88,8770.0,174.8382,174.8382,174.4793,174.4793,8770.0
2023-02-21 10:55:00,179.8,180.24,179.8,180.13,7080.0,174.4017,174.8285,174.4017,174.7218,7080.0
2023-02-21 11:00:00,180.14,180.31,180.1,180.14,3110.0,174.7315,174.8964,174.6927,174.7315,3110.0
2023-02-21 11:05:00,180.08,180.35,180.08,180.12,4771.0,174.6733,174.9352,174.6733,174.7121,4771.0
2023-02-21 11:10:00,180.08,180.31,180.08,180.3,4665.0,174.6733,174.8964,174.6733,174.8867,4665.0
2023-02-21 11:15:00,180.37,180.44,180.17,180.44,3484.0,174.9546,175.0225,174.7606,175.0225,3484.0
2023-02-21 11:20:00,180.44,180.54,180.39,180.49,3151.0,175.0225,175.1195,174.974,175.071,3151.0
2023-02-21 11:25:00,180.53,180.69,180.49,180.59,5344.0,175.1098,175.265,175.071,175.168,5344.0
2023-02-21 11:30:00,180.59,180.83,180.58,180.58,4823.0,175.168,175.4008,175.1583,175.1583,4823.0
2023-02-21 11:35:00,180.68,180.69,180.41,180.41,1203.0,175.2553,175.265,174.9934,174.9934,1203.0
2023-02-21 11:40:00,180.44,180.44,180.19,180.19,3520.0,175.0225,175.0225,174.78,174.78,3520.0
2023-02-21 11:45:00,180.25,180.44,180.21,180.41,2925.0,174.8382,175.0225,174.7994,174.9934,2925.0
2023-02-21 11:50:00,180.49,180.64,180.23,180.29,5396.0,175.071,175.2165,174.8188,174.877,5396.0
2023-02-21 11:55:00,180.33,180.57,180.24,180.46,3310.0,174.9158,175.1486,174.8285,175.0419,3310.0
2023-02-21 12:00:00,180.41,180.58,180.29,180.4,6628.0,174.9934,175.1583,174.877,174.9837,6628.0
2023-02-21 12:05:00,180.42,180.57,180.31,180.31,4437.0,175.0031,175.1486,174.8964,174.8964,4437.0
2023-02-21 12:10:00,180.41,180.41,180.01,180.01,1902.0,174.9934,174.9934,174.6054,174.6054,1902.0
2023-02-21 12:15:00,180.01,180.01,179.77,179.77,4405.0,174.6054,174.6054,174.3726,174.3726,4405.0
2023-02-21 12:20:00,179.76,179.76,179.41,179.64,4978.0,174.3629,174.3629,174.0234,174.2465,4978.0
2023-02-21 12:25:00,179.64,179.7,179.52,179.54,4386.0,174.2465,174.3047,174.1301,174.1495,4386.0
2023-02-21 12:30:00,179.68,179.72,179.42,179.51,4101.0,174.2853,174.3241,174.0331,174.1204,4101.0
2023-02-21 12:35:00,179.48,179.6,179.39,179.43,1949.0,174.0913,174.2077,174.004,174.0428,1949.0
2023-02-21 12:40:00,179.54,179.56,179.42,179.44,3384.0,174.1495,174.1689,174.0331,174.0525,3384.0
2023-02-21 12:45:00,179.39,179.57,179.27,179.57,3998.0,174.004,174.1786,173.8876,174.1786,3998.0
2023-02-21 12:50:00,179.64,179.7,179.64,179.7,1423.0,174.2465,174.3047,174.2465,174.3047,1423.0
2023-02-21 12:55:00,179.68,179.93,179.65,179.93,2735.0,174.2853,174.5278,174.2562,174.5278,2735.0
2023-02-21 13:00:00,179.87,179.96,179.71,179.83,1827.0,174.4696,174.5569,174.3144,174.4308,1827.0
2023-02-21 13:05:00,179.83,179.84,179.53,179.53,2900.0,174.4308,174.4405,174.1398,174.1398,2900.0
2023-02-21 13:10:00,179.5,179.64,179.47,179.64,4339.0,174.1107,174.2465,174.0816,174.2465,4339.0
2023-02-21 13:15:00,179.66,179.79,179.62,179.68,2848.0,174.2659,174.392,174.2271,174.2853,2848.0
2023-02-21 13:20:00,179.66,179.71,179.55,179.64,2699.0,174.2659,174.3144,174.1592,174.2465,2699.0
2023-02-21 13:25:00,179.62,179.7,179.55,179.56,4587.0,174.2271,174.3047,174.1592,174.1689,4587.0
2023-02-21 13:30:00,179.56,179.56,179.21,179.21,5054.0,174.1689,174.1689,173.8294,173.8294,5054.0
2023-02-21 13:35:00,179.21,179.24,179.16,179.19,4249.0,173.8294,173.8585,173.7809,173.81,4249.0
2023-02-21 13:40:00,179.15,179.3,179.06,179.3,5835.0,173.7712,173.9167,173.6839,173.9167,5835.0
2023-02-21 13:45:00,179.36,179.67,179.36,179.57,3489.0,173.9749,174.2756,173.9749,174.1786,3489.0
2023-02-21 13:50:00,179.57,179.58,179.31,179.33,3576.0,174.1786,174.1883,173.9264,173.9458,3576.0
2023-02-21 13:55:00,179.31,179.56,179.2,179.56,4757.0,173.9264,174.1689,173.8197,174.1689,4757.0
2023-02-21 14:00:00,179.55,179.55,179.27,179.45,7765.0,174.1592,174.1592,173.8876,174.0622,7765.0
2023-02-21 14:05:00,179.41,179.48,179.33,179.42,5337.0,174.0234,174.0913,173.9458,174.0331,5337.0
2023-02-21 14:10:00,179.39,179.82,179.33,179.74,2950.0,174.004,174.4211,173.9458,174.3435,2950.0
2023-02-21 14:15:00,179.7,179.7,179.45,179.49,6224.0,174.3047,174.3047,174.0622,174.101,6224.0
2023-02-21 14:20:00,179.44,179.64,179.43,179.47,3625.0,174.0525,174.2465,174.0428,174.0816,3625.0
2023-02-21 14:25:00,179.55,179.94,179.55,179.94,2365.0,174.1592,174.5375,174.1592,174.5375,2365.0
2023-02-21 14:30:00,179.92,180.18,179.89,180.07,4512.0,174.5181,174.7703,174.489,174.6636,4512.0
2023-02-21 14:35:00,180.15,180.16,179.87,179.92,6262.0,174.7412,174.7509,174.4696,174.5181,6262.0
2023-02-21 14:40:00,179.92,180.12,179.8,180.04,4097.0,174.5181,174.7121,174.4017,174.6345,4097.0
2023-02-21 14:45:00,180.03,180.17,180.02,180.02,2430.0,174.6248,174.7606,174.6151,174.6151,2430.0
2023-02-21 14:50:00,180.02,180.07,179.99,180.07,1900.0,174.6151,174.6636,174.586,174.6636,1900.0
2023-02-21 14:55:00,180.07,180.07,179.83,179.91,3980.0,174.6636,174.6636,174.4308,174.5084,3980.0
2023-02-21 15:00:00,179.97,180.07,179.95,180.06,2079.0,174.5666,174.6636,174.5472,174.6539,2079.0
2023-02-21 15:05:00,180.06,180.06,179.77,179.77,3245.0,174.6539,174.6539,174.3726,174.3726,3245.0
2023-02-21 15:10:00,179.75,179.76,179.68,179.7,4695.0,174.3532,174.3629,174.2853,174.3047,4695.0
2023-02-21 15:15:00,179.69,179.7,179.57,179.66,11577.0,174.295,174.3047,174.1786,174.2659,11577.0
2023-02-21 15:20:00,179.63,179.93,179.49,179.92,5282.0,174.2368,174.5278,174.101,174.5181,5282.0
2023-02-21 15:25:00,179.98,180.01,179.9,179.92,4250.0,174.5763,174.6054,174.4987,174.5181,4250.0
2023-02-21 15:30:00,180.0,180.28,179.97,180.2,11201.0,174.5957,174.8673,174.5666,174.7897,11201.0
2023-02-21 15:35:00,180.2,180.2,179.82,179.82,5139.0,174.7897,174.7897,174.4211,174.4211,5139.0
2023-02-21 15:40:00,179.84,180.19,179.83,180.13,9176.0,174.4405,174.78,174.4308,174.7218,9176.0
2023-02-21 15:45:00,180.16,180.23,179.89,179.92,10964.0,174.7509,174.8188,174.489,174.5181,10964.0
2023-02-21 15:50:00,179.94,179.99,179.46,179.64,15502.0,174.5375,174.586,174.0719,174.2465,15502.0
2023-02-21 15:55:00,179.65,179.96,179.49,179.87,86898.0,174.2562,174.5569,174.101,174.4696,86898.0
2023-02-22 09:35:00,180.41,181.05,179.43,180.34,32236.0,174.9934,175.6141,174.0428,174.9255,32236.0
2023-02-22 09:40:00,180.65,181.58,180.58,181.22,12415.0,175.2262,176.1282,175.1583,175.779,12415.0
2023-02-22 09:45:00,181.23,181.34,181.01,181.2,1043.0,175.7887,175.8954,175.5753,175.7596,1043.0
2023-02-22 09:50:00,181.1,181.21,180.91,181.09,2566.0,175.6626,175.7693,175.4784,175.6529,2566.0
2023-02-22 09:55:00,180.94,181.14,180.81,180.85,3826.0,175.5074,175.7014,175.3814,175.4202,3826.0
2023-02-22 10:00:00,180.77,180.77,180.46,180.67,2535.0,175.3426,175.3426,175.0419,175.2456,2535.0
2023-02-22 10:05:00,180.74,180.74,180.38,180.4,2506.0,175.3135,175.3135,174.9643,174.9837,2506.0
2023-02-22 10:10:00,180.47,180.49,180.3,180.43,2141.0,175.0516,175.071,174.8867,175.0128,2141.0
2023-02-22 10:15:00,180.43,180.46,180.15,180.35,3327.0,175.0128,175.0419,174.7412,174.9352,3327.0
2023-02-22 10:20:00,180.3,181.18,180.3,181.18,3064.0,174.8867,175.7402,174.8867,175.7402,3064.0
2023-02-22 10:25:00,181.06,181.06,180.48,180.48,3946.0,175.6238,175.6238,175.0613,175.0613,3946.0
2023-02-22 10:30:00,180.45,180.57,180.21,180.29,3903.0,175.0322,175.1486,174.7994,174.877,3903.0
2023-02-22 10:35:00,180.31,180.33,179.85,179.93,9955.0,174.8964,174.9158,174.4502,174.5278,9955.0
2023-02-22 10:40:00,179.99,180.24,179.9,180.24,5753.0,174.586,174.8285,174.4987,174.8285,5753.0
2023-02-22 10:45:00,180.24,180.4,180.24,180.4,900.0,174.8285,174.9837,174.8285,174.9837,900.0
2023-02-22 10:50:00,180.44,180.72,180.43,180.72,2862.0,175.0225,175.2941,175.0128,175.2941,2862.0
2023-02-22 10:55:00,180.69,180.81,180.68,180.75,1044.0,175.265,175.3814,175.2553,175.3232,1044.0
2023-02-22 11:00:00,180.7,180.79,180.66,180.66,1143.0,175.2747,175.362,175.2359,175.2359,1143.0
2023-02-22 11:05:00,180.74,180.82,180.69,180.78,2009.0,175.3135,175.3911,175.265,175.3523,2009.0
2023-02-22 11:10:00,180.8,180.85,180.62,180.62,2583.0,175.3717,175.4202,175.1971,175.1971,2583.0
2023-02-22 11:15:00,180.69,180.76,180.54,180.56,1853.0,175.265,175.3329,175.1195,175.1389,1853.0
2023-02-22 11:20:00,180.61,180.76,180.61,180.67,1190.0,175.1874,175.3329,175.1874,175.2456,1190.0
2023-02-22 11:25:00,180.71,180.71,180.29,180.29,1811.0,175.2844,175.2844,174.877,174.877,1811.0
2023-02-22 11:30:00,180.46,180.64,180.43,180.52,2965.0,175.0419,175.2165,175.0128,175.1001,2965.0
2023-02-22 11:35:00,180.61,181.02,180.6,180.78,11855.0,175.1874,175.585,175.1777,175.3523,11855.0
2023-02-22 11:40:00,180.81,181.04,180.81,180.96,4071.0,175.3814,175.6044,175.3814,175.5268,4071.0
2023-02-22 11:45:00,181.06,181.11,180.73,180.73,4778.0,175.6238,175.6723,175.3038,175.3038,4778.0
2023-02-22 11:50:00,180.83,180.83,180.58,180.58,2651.0,175.4008,175.4008,175.1583,175.1583,2651.0
2023-02-22 11:55:00,180.55,180.89,180.55,180.88,1417.0,175.1292,175.459,175.1292,175.4493,1417.0
2023-02-22 12:00:00,180.96,180.96,180.7,180.73,1594.0,175.5268,175.5268,175.2747,175.3038,1594.0
2023-02-22 12:05:00,180.78,180.8,180.61,180.74,3761.0,175.3523,175.3717,175.1874,175.3135,3761.0
2023-02-22 12:10:00,180.71,180.71,180.62,180.64,1200.0,175.2844,175.2844,175.1971,175.2165,1200.0
2023-02-22 12:15:00,180.69,180.93,180.68,180.85,2961.0,175.265,175.4977,175.2553,175.4202,2961.0
2023-02-22 12:20:00,180.95,181.05,180.94,180.97,3328.0,175.5171,175.6141,175.5074,175.5365,3328.0
2023-02-22 12:25:00,181.0,181.08,180.89,180.9,3070.0,175.5656,175.6432,175.459,175.4687,3070.0
2023-02-22 12:30:00,180.82,180.92,180.76,180.81,2543.0,175.3911,175.488,175.3329,175.3814,2543.0
2023-02-22 12:35:00,180.82,181.1,180.81,181.09,2356.0,175.3911,175.6626,175.3814,175.6529,2356.0
2023-02-22 12:40:00,181.16,181.24,181.04,181.12,3331.0,175.7208,175.7984,175.6044,175.682,3331.0
2023-02-22 12:45:00,181.15,181.26,180.98,180.98,6339.0,175.7111,175.8178,175.5462,175.5462,6339.0
2023-02-22 12:50:00,180.99,180.99,180.86,180.89,1715.0,175.5559,175.5559,175.4299,175.459,1715.0
2023-02-22 12:55:00,180.89,180.9,180.46,180.48,2315.0,175.459,175.4687,175.0419,175.0613,2315.0
2023-02-22 13:00:00,180.54,180.63,180.54,180.63,3767.0,175.1195,175.2068,175.1195,175.2068,3767.0
2023-02-22 13:05:00,180.57,180.73,180.57,180.72,2281.0,175.1486,175.3038,175.1486,175.2941,2281.0
2023-02-22 13:10:00,180.72,180.74,180.44,180.48,3907.0,175.2941,175.3135,175.0225,175.0613,3907.0
2023-02-22 13:15:00,180.56,180.75,180.56,180.75,890.0,175.1389,175.3232,175.1389,175.3232,890.0
2023-02-22 13:20:00,180.83,180.91,180.83,180.89,1206.0,175.4008,175.4784,175.4008,175.459,1206.0
2023-02-22 13:25:00,180.92,181.1,180.91,181.1,1323.0,175.488,175.6626,175.4784,175.6626,1323.0
2023-02-22 13:30:00,181.16,181.16,180.77,180.96,4483.0,175.7208,175.7208,175.3426,175.5268,4483.0
2023-02-22 13:35:00,181.02,181.16,180.98,181.16,2184.0,175.585,175.7208,175.5462,175.7208,2184.0
2023-02-22 13:40:00,181.25,181.4,181.25,181.39,2262.0,175.8081,175.9536,175.8081,175.9439,2262.0
2023-02-22 13:45:00,181.49,181.49,181.26,181.46,4766.0,176.0409,176.0409,175.8178,176.0118,4766.0
2023-02-22 13:50:00,181.46,181.46,181.27,181.3,5031.0,176.0118,176.0118,175.8275,175.8566,5031.0
2023-02-22 13:55:00,181.3,181.36,181.21,181.23,1708.0,175.8566,175.9148,175.7693,175.7887,1708.0
2023-02-22 14:00:00,181.14,181.39,180.47,181.05,6819.0,175.7014,175.9439,175.0516,175.6141,6819.0
2023-02-22 14:05:00,181.0,181.31,180.78,180.78,3193.0,175.5656,175.8663,175.3523,175.3523,3193.0
2023-02-22 14:10:00,181.09,181.12,180.41,180.56,4102.0,175.6529,175.682,174.9934,175.1389,4102.0
2023-02-22 14:15:00,180.46,180.66,180.24,180.62,3991.0,175.0419,175.2359,174.8285,175.1971,3991.0
2023-02-22 14:20:00,180.62,180.83,180.38,180.49,6358.0,175.1971,175.4008,174.9643,175.071,6358.0
2023-02-22 14:25:00,180.43,180.5,180.28,180.34,3006.0,175.0128,175.0807,174.8673,174.9255,3006.0
2023-02-22 14:30:00,180.21,180.31,179.88,179.98,3764.0,174.7994,174.8964,174.4793,174.5763,3764.0
2023-02-22 14:35:00,180.06,180.06,179.76,179.76,3722.0,174.6539,174.6539,174.3629,174.3629,3722.0
2023-02-22 14:40:00,179.76,179.76,179.45,179.67,2841.0,174.3629,174.3629,174.0622,174.2756,2841.0
2023-02-22 14:45:00,179.66,179.83,179.38,179.83,4309.0,174.2659,174.4308,173.9943,174.4308,4309.0
2023-02-22 14:50:00,179.91,179.91,179.5,179.5,4866.0,174.5084,174.5084,174.1107,174.1107,4866.0
2023-02-22 14:55:00,179.35,179.5,179.2,179.24,5647.0,173.9652,174.1107,173.8197,173.8585,5647.0
2023-02-22 15:00:00,179.24,179.43,179.22,179.32,2582.0,173.8585,174.0428,173.8391,173.9361,2582.0
2023-02-22 15:05:00,179.29,179.51,179.29,179.44,3118.0,173.907,174.1204,173.907,174.0525,3118.0
2023-02-22 15:10:00,179.52,179.66,179.45,179.6,6735.0,174.1301,174.2659,174.0622,174.2077,6735.0
2023-02-22 15:15:00,179.56,179.83,179.53,179.65,4618.0,174.1689,174.4308,174.1398,174.2562,4618.0
2023-02-22 15:20:00,179.65,179.91,179.5,179.9,3471.0,174.2562,174.5084,174.1107,174.4987,3471.0
2023-02-22 15:25:00,179.85,179.97,179.42,179.42,5379.0,174.4502,174.5666,174.0331,174.0331,5379.0
2023-02-22 15:30:00,179.39,179.55,179.3,179.38,4901.0,174.004,174.1592,173.9167,173.9943,4901.0
2023-02-22 15:35:00,179.4,179.4,179.09,179.2,7212.0,174.0137,174.0137,173.713,173.8197,7212.0
2023-02-22 15:40:00,179.25,179.42,179.22,179.32,7226.0,173.8682,174.0331,173.8391,173.9361,7226.0
2023-02-22 15:45:00,179.36,179.47,179.22,179.26,7782.0,173.9749,174.0816,173.8391,173.8779,7782.0
2023-02-22 15:50:00,179.22,179.96,179.21,179.81,23183.0,173.8391,174.5569,173.8294,174.4114,23183.0
2023-02-22 15:55:00,179.88,180.27,179.82,180.27,58796.0,174.4793,174.8576,174.4211,174.8576,58796.0
2023-02-23 09:30:00,182.0,182.0,182.0,182.0,144.0,176.5356,176.5356,176.5356,176.5356,144.0
2023-02-23 09:35:00,181.71,182.24,181.68,182.24,9256.0,176.2543,176.7684,176.2252,176.7684,9256.0
2023-02-23 09:40:00,182.08,182.29,181.96,182.27,3360.0,176.6132,176.8169,176.4968,176.7975,3360.0
2023-02-23 09:45:00,182.04,182.52,182.04,182.41,2130.0,176.5744,177.04,176.5744,176.9333,2130.0
2023-02-23 09:50:00,182.27,182.41,182.12,182.12,5035.0,176.7975,176.9333,176.652,176.652,5035.0
2023-02-23 09:55:00,181.73,181.98,181.63,181.71,1403.0,176.2737,176.5162,176.1767,176.2543,1403.0
2023-02-23 10:00:00,181.88,181.88,181.36,181.37,3453.0,176.4192,176.4192,175.9148,175.9245,3453.0
2023-02-23 10:05:00,181.34,181.43,181.07,181.42,3294.0,175.8954,175.9827,175.6335,175.973,3294.0
2023-02-23 10:10:00,181.37,181.42,181.21,181.4,3045.0,175.9245,175.973,175.7693,175.9536,3045.0
2023-02-23 10:15:00,181.4,181.41,181.01,181.04,3368.0,175.9536,175.9633,175.5753,175.6044,3368.0
2023-02-23 10:20:00,181.1,181.1,180.76,180.97,5616.0,175.6626,175.6626,175.3329,175.5365,5616.0
2023-02-23 10:25:00,181.08,181.22,181.0,181.21,3617.0,175.6432,175.779,175.5656,175.7693,3617.0
2023-02-23 10:30:00,181.26,181.5,180.99,181.41,21521.0,175.8178,176.0506,175.5559,175.9633,21521.0
2023-02-23 10:35:00,181.43,181.45,181.19,181.38,5454.0,175.9827,176.0021,175.7499,175.9342,5454.0
2023-02-23 10:40:00,181.35,181.39,181.01,181.01,5602.0,175.9051,175.9439,175.5753,175.5753,5602.0
2023-02-23 10:45:00,181.02,181.2,180.68,180.68,11759.0,175.585,175.7596,175.2553,175.2553,11759.0
2023-02-23 10:50:00,180.72,181.0,180.66,180.96,5255.0,175.2941,175.5656,175.2359,175.5268,5255.0
2023-02-23 10:55:00,180.91,180.94,180.65,180.74,5319.0,175.4784,175.5074,175.2262,175.3135,5319.0
2023-02-23 11:00:00,180.74,181.33,180.74,181.26,4405.0,175.3135,175.8857,175.3135,175.8178,4405.0
2023-02-23 11:05:00,181.22,181.37,180.78,180.88,32347.0,175.779,175.9245,175.3523,175.4493,32347.0
2023-02-23 11:10:00,180.88,181.04,180.43,180.43,2970.0,175.4493,175.6044,175.0128,175.0128,2970.0
2023-02-23 11:15:00,180.36,180.71,180.36,180.68,2416.0,174.9449,175.2844,174.9449,175.2553,2416.0
2023-02-23 11:20:00,180.72,180.72,180.19,180.4,3283.0,175.2941,175.2941,174.78,174.9837,3283.0
2023-02-23 11:25:00,180.39,180.4,180.13,180.34,2783.0,174.974,174.9837,174.7218,174.9255,2783.0
2023-02-23 11:30:00,180.29,180.4,180.27,180.4,3348.0,174.877,174.9837,174.8576,174.9837,3348.0
2023-02-23 11:35:00,180.47,180.53,180.12,180.28,2766.0,175.0516,175.1098,174.7121,174.8673,2766.0
2023-02-23 11:40:00,180.35,180.36,180.0,180.15,5138.0,174.9352,174.9449,174.5957,174.7412,5138.0
2023-02-23 11:45:00,180.17,180.37,180.11,180.16,3704.0,174.7606,174.9546,174.7024,174.7509,3704.0
2023-02-23 11:50:00,180.16,180.16,179.86,179.86,3481.0,174.7509,174.7509,174.4599,174.4599,3481.0
2023-02-23 11:55:00,179.77,179.93,179.77,179.87,4684.0,174.3726,174.5278,174.3726,174.4696,4684.0
2023-02-23 12:00:00,179.82,179.91,179.65,179.79,3266.0,174.4211,174.5084,174.2562,174.392,3266.0
2023-02-23 12:05:00,179.84,179.85,179.63,179.68,3017.0,174.4405,174.4502,174.2368,174.2853,3017.0
2023-02-23 12:10:00,179.75,179.75,179.45,179.66,3287.0,174.3532,174.3532,174.0622,174.2659,3287.0
2023-02-23 12:15:00,179.72,179.97,179.72,179.76,14478.0,174.3241,174.5666,174.3241,174.3629,14478.0
2023-02-23 12:20:00,179.75,179.75,179.32,179.65,8287.0,174.3532,174.3532,173.9361,174.2562,8287.0
2023-02-23 12:25:00,179.62,179.68,179.44,179.61,20085.0,174.2271,174.2853,174.0525,174.2174,20085.0
2023-02-23 12:30:00,179.59,179.72,179.33,179.45,11423.0,174.198,174.3241,173.9458,174.0622,11423.0
2023-02-23 12:35:00,179.39,179.58,179.37,179.53,2060.0,174.004,174.1883,173.9846,174.1398,2060.0
2023-02-23 12:40:00,179.59,179.59,179.19,179.27,2923.0,174.198,174.198,173.81,173.8876,2923.0
2023-02-23 12:45:00,179.28,179.37,179.1,179.1,3059.0,173.8973,173.9846,173.7227,173.7227,3059.0
2023-02-23 12:50:00,179.17,179.43,179.17,179.37,2995.0,173.7906,174.0428,173.7906,173.9846,2995.0
2023-02-23 12:55:00,179.34,179.68,179.29,179.68,2890.0,173.9555,174.2853,173.907,174.2853,2890.0
2023-02-23 13:00:00,179.74,179.76,179.43,179.49,3669.0,174.3435,174.3629,174.0428,174.101,3669.0
2023-02-23 13:05:00,179.5,179.62,179.43,179.62,1861.0,174.1107,174.2271,174.0428,174.2271,1861.0
2023-02-23 13:10:00,179.66,179.81,179.61,179.8,2137.0,174.2659,174.4114,174.2174,174.4017,2137.0
2023-02-23 13:15:00,179.86,179.98,179.76,179.98,1912.0,174.4599,174.5763,174.3629,174.5763,1912.0
2023-02-23 13:20:00,180.04,180.19,180.04,180.1,2516.0,174.6345,174.78,174.6345,174.6927,2516.0
2023-02-23 13:25:00,180.05,180.22,180.04,180.12,1471.0,174.6442,174.8091,174.6345,174.7121,1471.0
2023-02-23 13:30:00,180.1,180.12,180.0,180.12,1641.0,174.6927,174.7121,174.5957,174.7121,1641.0
2023-02-23 13:35:00,180.16,180.16,180.04,180.11,2571.0,174.7509,174.7509,174.6345,174.7024,2571.0
2023-02-23 13:40:00,180.2,180.37,180.0,180.0,5349.0,174.7897,174.9546,174.5957,174.5957,5349.0
2023-02-23 13:45:00,180.14,180.21,180.05,180.2,1753.0,174.7315,174.7994,174.6442,174.7897,1753.0
2023-02-23 13:50:00,180.27,180.35,180.25,180.29,1927.0,174.8576,174.9352,174.8382,174.877,1927.0
2023-02-23 13:55:00,180.3,180.56,180.28,180.53,4499.0,174.8867,175.1389,174.8673,175.1098,4499.0
2023-02-23 14:00:00,180.55,180.63,180.4,180.59,6146.0,175.1292,175.2068,174.9837,175.168,6146.0
2023-02-23 14:05:00,180.55,180.62,180.45,180.46,1819.0,175.1292,175.1971,175.0322,175.0419,1819.0
2023-02-23 14:10:00,180.52,180.65,180.3,180.63,2930.0,175.1001,175.2262,174.8867,175.2068,2930.0
2023-02-23 14:15:00,180.73,181.08,180.73,181.0,4903.0,175.3038,175.6432,175.3038,175.5656,4903.0
2023-02-23 14:20:00,181.02,181.29,181.02,181.25,4915.0,175.585,175.8469,175.585,175.8081,4915.0
2023-02-23 14:25:00,181.35,181.35,181.17,181.25,1865.0,175.9051,175.9051,175.7305,175.8081,1865.0
2023-02-23 14:30:00,181.27,181.56,181.27,181.52,3603.0,175.8275,176.1088,175.8275,176.07,3603.0
2023-02-23 14:35:00,181.5,181.59,181.38,181.5,3050.0,176.0506,176.1379,175.9342,176.0506,3050.0
2023-02-23 14:40:00,181.46,181.51,181.36,181.42,2500.0,176.0118,176.0603,175.9148,175.973,2500.0
2023-02-23 14:45:00,181.46,181.53,181.42,181.53,3532.0,176.0118,176.0797,175.973,176.0797,3532.0
2023-02-23 14:50:00,181.55,181.55,181.38,181.44,6248.0,176.0991,176.0991,175.9342,175.9924,6248.0
2023-02-23 14:55:00,181.46,181.49,181.27,181.3,5509.0,176.0118,176.0409,175.8275,175.8566,5509.0
2023-02-23 15:00:00,181.35,181.53,181.33,181.52,3917.0,175.9051,176.0797,175.8857,176.07,3917.0
2023-02-23 15:05:00,181.57,181.64,181.4,181.47,5209.0,176.1185,176.1864,175.9536,176.0215,5209.0
2023-02-23 15:10:00,181.47,181.64,181.41,181.58,5839.0,176.0215,176.1864,175.9633,176.1282,5839.0
2023-02-23 15:15:00,181.66,181.66,181.39,181.39,3195.0,176.2058,176.2058,175.9439,175.9439,3195.0
2023-02-23 15:20:00,181.35,181.53,181.25,181.48,5515.0,175.9051,176.0797,175.8081,176.0312,5515.0
2023-02-23 15:25:00,181.54,181.79,181.53,181.75,7603.0,176.0894,176.3319,176.0797,176.2931,7603.0
2023-02-23 15:30:00,181.7,181.79,181.61,181.75,5771.0,176.2446,176.3319,176.1573,176.2931,5771.0
2023-02-23 15:35:00,181.75,181.79,181.6,181.6,5605.0,176.2931,176.3319,176.1476,176.1476,5605.0
2023-02-23 15:40:00,181.58,181.71,181.58,181.63,6906.0,176.1282,176.2543,176.1282,176.1767,6906.0
2023-02-23 15:45:00,181.65,181.67,181.42,181.64,13238.0,176.1961,176.2155,175.973,176.1864,13238.0
2023-02-23 15:50:00,181.68,181.77,181.57,181.66,15980.0,176.2252,176.3125,176.1185,176.2058,15980.0
2023-02-23 15:55:00,181.68,181.93,181.66,181.78,59580.0,176.2252,176.4677,176.2058,176.3222,59580.0
2023-02-24 09:30:00,180.09,180.21,180.09,180.2,450.0,174.683,174.7994,174.683,174.7897,450.0
2023-02-24 09:35:00,180.14,180.17,179.77,179.81,15112.0,174.7315,174.7606,174.3726,174.4114,15112.0
2023-02-24 09:40:00,179.79,179.79,178.97,178.97,1849.0,174.392,174.392,173.5966,173.5966,1849.0
2023-02-24 09:45:00,178.93,179.55,178.6,179.53,3899.0,173.5578,174.1592,173.2377,174.1398,3899.0
2023-02-24 09:50:00,179.47,179.68,179.38,179.48,3401.0,174.0816,174.2853,173.9943,174.0913,3401.0
2023-02-24 09:55:00,179.31,179.62,179.19,179.37,8124.0,173.9264,174.2271,173.81,173.9846,8124.0
2023-02-24 10:00:00,179.45,179.99,179.24,179.99,2877.0,174.0622,174.586,173.8585,174.586,2877.0
2023-02-24 10:05:00,180.1,180.46,180.09,180.09,2670.0,174.6927,175.0419,174.683,174.683,2670.0
2023-02-24 10:10:00,180.09,180.23,180.0,180.23,1875.0,174.683,174.8188,174.5957,174.8188,1875.0
2023-02-24 10:15:00,180.15,180.39,180.03,180.22,7181.0,174.7412,174.974,174.6248,174.8091,7181.0
2023-02-24 10:20:00,180.19,180.31,180.05,180.05,2749.0,174.78,174.8964,174.6442,174.6442,2749.0
2023-02-24 10:25:00,180.17,180.36,180.16,180.25,2112.0,174.7606,174.9449,174.7509,174.8382,2112.0
2023-02-24 10:30:00,180.23,180.33,180.13,180.31,2441.0,174.8188,174.9158,174.7218,174.8964,2441.0
2023-02-24 10:35:00,180.26,180.45,179.97,179.97,4047.0,174.8479,175.0322,174.5666,174.5666,4047.0
2023-02-24 10:40:00,179.97,180.05,179.7,180.0,2418.0,174.5666,174.6442,174.3047,174.5957,2418.0
2023-02-24 10:45:00,180.16,180.25,180.02,180.02,1200.0,174.7509,174.8382,174.6151,174.6151,1200.0
2023-02-24 10:50:00,180.04,180.04,179.82,179.99,1457.0,174.6345,174.6345,174.4211,174.586,1457.0
2023-02-24 10:55:00,179.89,180.06,179.74,180.03,1083.0,174.489,174.6539,174.3435,174.6248,1083.0
2023-02-24 11:00:00,180.11,180.26,179.98,180.1,4379.0,174.7024,174.8479,174.5763,174.6927,4379.0
2023-02-24 11:05:00,180.27,180.8,180.27,180.69,4867.0,174.8576,175.3717,174.8576,175.265,4867.0
2023-02-24 11:10:00,180.8,181.19,180.7,180.97,7992.0,175.3717,175.7499,175.2747,175.5365,7992.0
2023-02-24 11:15:00,181.07,181.36,180.88,180.97,3358.0,175.6335,175.9148,175.4493,175.5365,3358.0
2023-02-24 11:20:00,180.93,181.08,180.78,180.98,2100.0,175.4977,175.6432,175.3523,175.5462,2100.0
2023-02-24 11:25:00,181.08,181.67,181.0,181.64,6365.0,175.6432,176.2155,175.5656,176.1864,6365.0
2023-02-24 11:30:00,181.72,181.8,181.24,181.34,8218.0,176.264,176.3416,175.7984,175.8954,8218.0
2023-02-24 11:35:00,181.29,181.29,180.97,181.06,700.0,175.8469,175.8469,175.5365,175.6238,700.0
2023-02-24 11:40:00,181.06,181.53,181.06,181.48,2191.0,175.6238,176.0797,175.6238,176.0312,2191.0
2023-02-24 11:45:00,181.48,181.51,181.18,181.19,7035.0,176.0312,176.0603,175.7402,175.7499,7035.0
2023-02-24 11:50:00,181.29,181.75,181.29,181.53,5695.0,175.8469,176.2931,175.8469,176.0797,5695.0
2023-02-24 11:55:00,181.65,181.77,181.55,181.57,2930.0,176.1961,176.3125,176.0991,176.1185,2930.0
2023-02-24 12:00:00,181.52,181.65,181.26,181.26,2155.0,176.07,176.1961,175.8178,175.8178,2155.0
2023-02-24 12:05:00,181.26,181.58,181.17,181.56,2613.0,175.8178,176.1282,175.7305,176.1088,2613.0
2023-02-24 12:10:00,181.56,181.7,181.56,181.7,1701.0,176.1088,176.2446,176.1088,176.2446,1701.0
2023-02-24 12:15:00,181.7,181.75,181.5,181.63,1311.0,176.2446,176.2931,176.0506,176.1767,1311.0
2023-02-24 12:20:00,181.59,181.9,181.59,181.88,1975.0,176.1379,176.4386,176.1379,176.4192,1975.0
2023-02-24 12:25:00,181.86,182.19,181.74,182.15,10256.0,176.3998,176.7199,176.2834,176.6811,10256.0
2023-02-24 12:30:00,182.15,182.28,181.72,181.78,9882.0,176.6811,176.8072,176.264,176.3222,9882.0
2023-02-24 12:35:00,181.78,181.79,181.58,181.6,2100.0,176.3222,176.3319,176.1282,176.1476,2100.0
2023-02-24 12:40:00,181.71,181.82,181.65,181.71,18544.0,176.2543,176.361,176.1961,176.2543,18544.0
2023-02-24 12:45:00,181.78,181.87,181.69,181.87,2345.0,176.3222,176.4095,176.2349,176.4095,2345.0
2023-02-24 12:50:00,181.87,181.87,181.54,181.55,2547.0,176.4095,176.4095,176.0894,176.0991,2547.0
2023-02-24 12:55:00,181.49,181.64,181.43,181.53,1600.0,176.0409,176.1864,175.9827,176.0797,1600.0
2023-02-24 13:00:00,181.58,181.66,181.51,181.66,1300.0,176.1282,176.2058,176.0603,176.2058,1300.0
2023-02-24 13:05:00,181.66,181.69,181.41,181.41,2100.0,176.2058,176.2349,175.9633,175.9633,2100.0
2023-02-24 13:10:00,181.4,181.41,181.23,181.34,1310.0,175.9536,175.9633,175.7887,175.8954,1310.0
2023-02-24 13:15:00,181.29,181.47,181.29,181.47,1154.0,175.8469,176.0215,175.8469,176.0215,1154.0
2023-02-24 13:20:00,181.48,181.62,181.44,181.57,1894.0,176.0312,176.167,175.9924,176.1185,1894.0
2023-02-24 13:25:00,181.63,181.65,181.5,181.53,1400.0,176.1767,176.1961,176.0506,176.0797,1400.0
2023-02-24 13:30:00,181.45,181.45,181.24,181.42,2733.0,176.0021,176.0021,175.7984,175.973,2733.0
2023-02-24 13:35:00,181.5,181.63,181.5,181.61,1390.0,176.0506,176.1767,176.0506,176.1573,1390.0
2023-02-24 13:40:00,181.68,181.74,181.62,181.68,2634.0,176.2252,176.2834,176.167,176.2252,2634.0
2023-02-24 13:45:00,181.73,182.03,181.73,181.93,2995.0,176.2737,176.5647,176.2737,176.4677,2995.0
2023-02-24 13:50:00,182.01,182.02,181.91,181.98,1500.0,176.5453,176.555,176.4483,176.5162,1500.0
2023-02-24 13:55:00,181.99,181.99,181.77,181.86,2889.0,176.5259,176.5259,176.3125,176.3998,2889.0
2023-02-24 14:00:00,181.86,181.96,181.63,181.88,4740.0,176.3998,176.4968,176.1767,176.4192,4740.0
2023-02-24 14:05:00,181.81,181.91,181.72,181.78,2717.0,176.3513,176.4483,176.264,176.3222,2717.0
2023-02-24 14:10:00,181.82,181.83,181.49,181.68,2207.0,176.361,176.3707,176.0409,176.2252,2207.0
2023-02-24 14:15:00,181.74,181.81,181.69,181.69,2472.0,176.2834,176.3513,176.2349,176.2349,2472.0
2023-02-24 14:20:00,181.72,181.82,181.54,181.62,5314.0,176.264,176.361,176.0894,176.167,5314.0
2023-02-24 14:25:00,181.56,181.73,181.56,181.71,4012.0,176.1088,176.2737,176.1088,176.2543,4012.0
2023-02-24 14:30:00,181.67,181.82,181.51,181.65,5079.0,176.2155,176.361,176.0603,176.1961,5079.0
2023-02-24 14:35:00,181.65,181.78,181.63,181.78,2862.0,176.1961,176.3222,176.1767,176.3222,2862.0
2023-02-24 14:40:00,181.71,181.71,181.46,181.52,2700.0,176.2543,176.2543,176.0118,176.07,2700.0
2023-02-24 14:45:00,181.46,181.98,181.45,181.98,2115.0,176.0118,176.5162,176.0021,176.5162,2115.0
2023-02-24 14:50:00,181.99,182.18,181.94,182.05,6864.0,176.5259,176.7102,176.4774,176.5841,6864.0
2023-02-24 14:55:00,182.02,182.36,182.01,182.25,3139.0,176.555,176.8848,176.5453,176.7781,3139.0
2023-02-24 15:00:00,182.25,182.51,182.25,182.47,11984.0,176.7781,177.0303,176.7781,176.9915,11984.0
2023-02-24 15:05:00,182.47,182.67,182.44,182.66,6280.0,176.9915,177.1855,176.9624,177.1758,6280.0
2023-02-24 15:10:00,182.68,182.71,182.25,182.25,7856.0,177.1952,177.2243,176.7781,176.7781,7856.0
2023-02-24 15:15:00,182.25,182.4,182.03,182.37,5200.0,176.7781,176.9236,176.5647,176.8945,5200.0
2023-02-24 15:20:00,182.39,182.55,182.33,182.44,5860.0,176.9139,177.0691,176.8557,176.9624,5860.0
2023-02-24 15:25:00,182.44,182.58,182.27,182.27,6136.0,176.9624,177.0982,176.7975,176.7975,6136.0
2023-02-24 15:30:00,182.26,182.28,181.86,181.87,5465.0,176.7878,176.8072,176.3998,176.4095,5465.0
2023-02-24 15:35:00,181.83,181.95,181.69,181.91,9638.0,176.3707,176.4871,176.2349,176.4483,9638.0
2023-02-24 15:40:00,181.91,181.97,181.77,181.87,12478.0,176.4483,176.5065,176.3125,176.4095,12478.0
2023-02-24 15:45:00,181.7,181.81,181.59,181.67,11889.0,176.2446,176.3513,176.1379,176.2155,11889.0
2023-02-24 15:50:00,181.74,185.15,181.66,182.17,46826.0,176.2834,179.591,176.2058,176.7005,46826.0
2023-02-24 15:55:00,182.22,182.36,181.68,181.71,69611.0,176.749,176.8848,176.2252,176.2543,69611.0
2023-02-27 09:30:00,183.77,184.09,183.63,183.89,15194.0,178.2525,178.5629,178.1167,178.3689,15194.0
2023-02-27 09:35:00,183.89,184.38,183.89,184.04,3167.0,178.3689,178.8442,178.3689,178.5144,3167.0
2023-02-27 09:40:00,184.04,184.61,183.84,184.46,5870.0,178.5144,179.0673,178.3204,178.9218,5870.0
2023-02-27 09:45:00,184.43,185.04,184.33,184.88,16626.0,178.8927,179.4844,178.7957,179.3292,16626.0
2023-02-27 09:50:00,184.86,184.87,184.2,184.31,7351.0,179.3098,179.3195,178.6696,178.7763,7351.0
2023-02-27 09:55:00,184.32,184.98,184.32,184.97,7435.0,178.786,179.4262,178.786,179.4165,7435.0
2023-02-27 10:00:00,184.97,185.51,184.76,185.47,12380.0,179.4165,179.9402,179.2128,179.9014,12380.0
2023-02-27 10:05:00,185.47,185.88,185.27,185.64,21013.0,179.9014,180.2991,179.7074,180.0663,21013.0
2023-02-27 10:10:00,185.49,185.52,184.91,185.07,4570.0,179.9208,179.9499,179.3583,179.5135,4570.0
2023-02-27 10:15:00,185.15,185.23,184.89,185.2,4587.0,179.591,179.6686,179.3389,179.6395,4587.0
2023-02-27 10:20:00,185.22,185.22,184.69,184.76,7365.0,179.6589,179.6589,179.1449,179.2128,7365.0
2023-02-27 10:25:00,184.76,184.76,184.56,184.68,6211.0,179.2128,179.2128,179.0188,179.1352,6211.0
2023-02-27 10:30:00,184.79,184.79,184.35,184.49,4259.0,179.2419,179.2419,178.8151,178.9509,4259.0
2023-02-27 10:35:00,184.53,184.67,184.23,184.44,8431.0,178.9897,179.1255,178.6987,178.9024,8431.0
2023-02-27 10:40:00,184.3,184.3,183.91,183.95,8601.0,178.7666,178.7666,178.3883,178.4271,8601.0
2023-02-27 10:45:00,183.89,184.26,183.59,184.25,7291.0,178.3689,178.7278,178.0779,178.7181,7291.0
2023-02-27 10:50:00,184.25,184.45,184.07,184.45,4876.0,178.7181,178.9121,178.5435,178.9121,4876.0
2023-02-27 10:55:00,184.39,184.41,183.83,183.98,9890.0,178.8539,178.8733,178.3107,178.4562,9890.0
2023-02-27 11:00:00,184.02,184.38,183.91,184.34,3472.0,178.495,178.8442,178.3883,178.8054,3472.0
2023-02-27 11:05:00,184.42,184.57,184.32,184.57,2684.0,178.883,179.0285,178.786,179.0285,2684.0
2023-02-27 11:10:00,184.64,184.65,184.03,184.12,5643.0,179.0964,179.1061,178.5047,178.592,5643.0
2023-02-27 11:15:00,184.13,184.3,184.11,184.25,1792.0,178.6017,178.7666,178.5823,178.7181,1792.0
2023-02-27 11:20:00,184.35,184.47,184.16,184.22,4369.0,178.8151,178.9315,178.6308,178.689,4369.0
2023-02-27 11:25:00,184.37,184.72,184.34,184.51,7997.0,178.8345,179.174,178.8054,178.9703,7997.0
2023-02-27 11:30:00,184.59,184.59,183.48,183.76,16709.0,179.0479,179.0479,177.9712,178.2428,16709.0
2023-02-27 11:35:00,183.82,184.55,183.82,184.24,9574.0,178.301,179.0091,178.301,178.7084,9574.0
2023-02-27 11:40:00,184.34,184.65,184.29,184.53,5545.0,178.8054,179.1061,178.7569,178.9897,5545.0
2023-02-27 11:45:00,184.47,184.58,184.29,184.53,3719.0,178.9315,179.0382,178.7569,178.9897,3719.0
2023-02-27 11:50:00,184.52,184.52,184.11,184.39,4088.0,178.98,178.98,178.5823,178.8539,4088.0
2023-02-27 11:55:00,184.34,184.46,184.23,184.37,9852.0,178.8054,178.9218,178.6987,178.8345,9852.0
2023-02-27 12:00:00,184.44,184.52,184.14,184.18,3419.0,178.9024,178.98,178.6114,178.6502,3419.0
2023-02-27 12:05:00,184.18,184.18,183.58,183.58,8007.0,178.6502,178.6502,178.0682,178.0682,8007.0
2023-02-27 12:10:00,183.58,183.91,183.3,183.9,9228.0,178.0682,178.3883,177.7966,178.3786,9228.0
2023-02-27 12:15:00,184.0,184.0,183.81,183.93,3587.0,178.4756,178.4756,178.2913,178.4077,3587.0
2023-02-27 12:20:00,183.94,183.94,183.61,183.76,3001.0,178.4174,178.4174,178.0973,178.2428,3001.0
2023-02-27 12:25:00,183.76,184.03,183.75,183.93,3675.0,178.2428,178.5047,178.2331,178.4077,3675.0
2023-02-27 12:30:00,184.03,184.22,184.03,184.13,2804.0,178.5047,178.689,178.5047,178.6017,2804.0
2023-02-27 12:35:00,184.2,184.37,184.13,184.14,3901.0,178.6696,178.8345,178.6017,178.6114,3901.0
2023-02-27 12:40:00,184.2,184.24,184.12,184.24,4364.0,178.6696,178.7084,178.592,178.7084,4364.0
2023-02-27 12:45:00,184.29,184.44,184.18,184.41,2118.0,178.7569,178.9024,178.6502,178.8733,2118.0
2023-02-27 12:50:00,184.43,184.43,184.09,184.2,2907.0,178.8927,178.8927,178.5629,178.6696,2907.0
2023-02-27 12:55:00,184.21,184.38,184.21,184.37,4174.0,178.6793,178.8442,178.6793,178.8345,4174.0
2023-02-27 13:00:00,184.36,184.39,183.83,183.88,7509.0,178.8248,178.8539,178.3107,178.3592,7509.0
2023-02-27 13:05:00,183.86,183.9,183.71,183.85,25679.0,178.3398,178.3786,178.1943,178.3301,25679.0
2023-02-27 13:10:00,183.85,183.91,183.71,183.82,3714.0,178.3301,178.3883,178.1943,178.301,3714.0
2023-02-27 13:15:00,183.8,183.97,183.8,183.82,3495.0,178.2816,178.4465,178.2816,178.301,3495.0
2023-02-27 13:20:00,183.82,184.15,183.82,184.15,2536.0,178.301,178.6211,178.301,178.6211,2536.0
2023-02-27 13:25:00,184.15,184.24,184.12,184.18,10287.0,178.6211,178.7084,178.592,178.6502,10287.0
2023-02-27 13:30:00,184.22,184.39,184.22,184.34,4126.0,178.689,178.8539,178.689,178.8054,4126.0
2023-02-27 13:35:00,184.31,184.32,184.15,184.2,5989.0,178.7763,178.786,178.6211,178.6696,5989.0
2023-02-27 13:40:00,184.21,184.34,184.1,184.22,4902.0,178.6793,178.8054,178.5726,178.689,4902.0
2023-02-27 13:45:00,184.1,184.18,183.77,183.77,23813.0,178.5726,178.6502,178.2525,178.2525,23813.0
2023-02-27 13:50:00,183.77,184.08,183.76,184.08,1705.0,178.2525,178.5532,178.2428,178.5532,1705.0
2023-02-27 13:55:00,184.09,184.53,184.09,184.43,3985.0,178.5629,178.9897,178.5629,178.8927,3985.0
2023-02-27 14:00:00,184.49,184.67,184.46,184.58,5707.0,178.9509,179.1255,178.9218,179.0382,5707.0
2023-02-27 14:05:00,184.59,184.68,184.49,184.51,4068.0,179.0479,179.1352,178.9509,178.9703,4068.0
2023-02-27 14:10:00,184.55,184.62,184.33,184.34,3864.0,179.0091,179.077,178.7957,178.8054,3864.0
2023-02-27 14:15:00,184.39,184.39,184.19,184.33,3094.0,178.8539,178.8539,178.6599,178.7957,3094.0
2023-02-27 14:20:00,184.29,184.29,184.1,184.19,3203.0,178.7569,178.7569,178.5726,178.6599,3203.0
2023-02-27 14:25:00,184.18,184.32,184.17,184.29,3503.0,178.6502,178.786,178.6405,178.7569,3503.0
2023-02-27 14:30:00,184.29,184.4,184.21,184.3,4412.0,178.7569,178.8636,178.6793,178.7666,4412.0
2023-02-27 14:35:00,184.32,184.41,184.32,184.34,1388.0,178.786,178.8733,178.786,178.8054,1388.0
2023-02-27 14:40:00,184.27,184.27,183.89,184.14,4789.0,178.7375,178.7375,178.3689,178.6114,4789.0
2023-02-27 14:45:00,184.08,184.08,183.83,184.03,2828.0,178.5532,178.5532,178.3107,178.5047,2828.0
2023-02-27 14:50:00,184.02,184.18,184.02,184.13,3817.0,178.495,178.6502,178.495,178.6017,3817.0
2023-02-27 14:55:00,184.13,184.14,184.0,184.06,16140.0,178.6017,178.6114,178.4756,178.5338,16140.0
2023-02-27 15:00:00,184.04,184.43,184.03,184.14,10405.0,178.5144,178.8927,178.5047,178.6114,10405.0
2023-02-27 15:05:00,184.1,184.11,183.94,184.01,8176.0,178.5726,178.5823,178.4174,178.4853,8176.0
2023-02-27 15:10:00,183.95,184.07,183.64,183.7,11201.0,178.4271,178.5435,178.1264,178.1846,11201.0
2023-02-27 15:15:00,183.74,183.8,183.54,183.73,3963.0,178.2234,178.2816,178.0294,178.2137,3963.0
2023-02-27 15:20:00,183.73,184.09,183.64,184.09,5438.0,178.2137,178.5629,178.1264,178.5629,5438.0
2023-02-27 15:25:00,184.05,184.12,183.91,184.12,6186.0,178.5241,178.592,178.3883,178.592,6186.0
2023-02-27 15:30:00,184.12,184.13,183.84,183.92,12477.0,178.592,178.6017,178.3204,178.398,12477.0
2023-02-27 15:35:00,183.89,183.96,183.73,183.9,5315.0,178.3689,178.4368,178.2137,178.3786,5315.0
2023-02-27 15:40:00,183.88,184.22,183.83,183.95,11227.0,178.3592,178.689,178.3107,178.4271,11227.0
2023-02-27 15:45:00,183.97,184.2,183.97,184.09,14461.0,178.4465,178.6696,178.4465,178.5629,14461.0
2023-02-27 15:50:00,184.07,184.38,184.03,184.16,24100.0,178.5435,178.8442,178.5047,178.6308,24100.0
2023-02-27 15:55:00,184.16,184.32,184.09,184.31,64548.0,178.6308,178.786,178.5629,178.7763,64548.0
2023-02-28 09:30:00,185.12,185.12,184.1,184.41,18269.0,179.5619,179.5619,178.5726,178.8733,18269.0
2023-02-28 09:35:00,184.41,184.59,183.95,183.98,11720.0,178.8733,179.0479,178.4271,178.4562,11720.0
2023-02-28 09:40:00,184.02,185.05,184.02,184.95,7277.0,178.495,179.4941,178.495,179.3971,7277.0
2023-02-28 09:45:00,184.96,185.23,184.88,185.01,13022.0,179.4068,179.6686,179.3292,179.4553,13022.0
2023-02-28 09:50:00,185.02,185.27,184.9,184.95,6214.0,179.465,179.7074,179.3486,179.3971,6214.0
2023-02-28 09:55:00,184.85,185.05,184.79,185.03,8888.0,179.3001,179.4941,179.2419,179.4747,8888.0
2023-02-28 10:00:00,184.94,185.5,184.94,185.32,8905.0,179.3874,179.9305,179.3874,179.7559,8905.0
2023-02-28 10:05:00,185.39,185.58,185.28,185.44,14936.0,179.8238,180.0081,179.7171,179.8723,14936.0
2023-02-28 10:10:00,185.36,185.4,184.88,185.32,6898.0,179.7947,179.8335,179.3292,179.7559,6898.0
2023-02-28 10:15:00,185.32,185.32,184.86,185.12,5412.0,179.7559,179.7559,179.3098,179.5619,5412.0
2023-02-28 10:20:00,185.12,185.59,185.03,185.46,14350.0,179.5619,180.0178,179.4747,179.8917,14350.0
2023-02-28 10:25:00,185.53,185.59,185.04,185.13,10060.0,179.9596,180.0178,179.4844,179.5716,10060.0
2023-02-28 10:30:00,185.24,185.49,185.23,185.39,4859.0,179.6783,179.9208,179.6686,179.8238,4859.0
2023-02-28 10:35:00,185.51,185.54,185.2,185.3,4776.0,179.9402,179.9693,179.6395,179.7365,4776.0
2023-02-28 10:40:00,185.29,185.4,185.04,185.09,5331.0,179.7268,179.8335,179.4844,179.5328,5331.0
2023-02-28 10:45:00,185.13,185.19,184.94,184.95,2234.0,179.5716,179.6298,179.3874,179.3971,2234.0
2023-02-28 10:50:00,184.94,185.23,184.86,185.23,5339.0,179.3874,179.6686,179.3098,179.6686,5339.0
2023-02-28 10:55:00,185.21,185.49,185.15,185.49,4272.0,179.6492,179.9208,179.591,179.9208,4272.0
2023-02-28 11:00:00,185.5,185.69,185.47,185.47,3993.0,179.9305,180.1148,179.9014,179.9014,3993.0
2023-02-28 11:05:00,185.61,185.7,185.41,185.56,5568.0,180.0372,180.1245,179.8432,179.9887,5568.0
2023-02-28 11:10:00,185.56,185.62,185.33,185.45,6448.0,179.9887,180.0469,179.7656,179.882,6448.0
2023-02-28 11:15:00,185.5,185.62,185.45,185.5,4473.0,179.9305,180.0469,179.882,179.9305,4473.0
2023-02-28 11:20:00,185.51,185.56,185.33,185.44,5314.0,179.9402,179.9887,179.7656,179.8723,5314.0
2023-02-28 11:25:00,185.46,185.55,185.3,185.31,3121.0,179.8917,179.979,179.7365,179.7462,3121.0
2023-02-28 11:30:00,185.29,185.37,185.2,185.25,13234.0,179.7268,179.8044,179.6395,179.688,13234.0
2023-02-28 11:35:00,185.25,185.28,184.96,184.96,15700.0,179.688,179.7171,179.4068,179.4068,15700.0
2023-02-28 11:40:00,184.95,184.96,184.61,184.72,4347.0,179.3971,179.4068,179.0673,179.174,4347.0
2023-02-28 11:45:00,184.69,184.97,184.67,184.89,11778.0,179.1449,179.4165,179.1255,179.3389,11778.0
2023-02-28 11:50:00,184.94,184.94,184.71,184.84,5692.0,179.3874,179.3874,179.1643,179.2904,5692.0
2023-02-28 11:55:00,184.88,185.04,184.86,185.01,4374.0,179.3292,179.4844,179.3098,179.4553,4374.0
2023-02-28 12:00:00,185.05,185.22,184.95,184.95,3577.0,179.4941,179.6589,179.3971,179.3971,3577.0
2023-02-28 12:05:00,184.95,185.03,184.94,185.03,4332.0,179.3971,179.4747,179.3874,179.4747,4332.0
2023-02-28 12:10:00,185.06,185.29,185.04,185.2,5793.0,179.5038,179.7268,179.4844,179.6395,5793.0
2023-02-28 12:15:00,185.19,185.24,185.05,185.15,3545.0,179.6298,179.6783,179.4941,179.591,3545.0
2023-02-28 12:20:00,185.2,185.31,185.05,185.05,5616.0,179.6395,179.7462,179.4941,179.4941,5616.0
2023-02-28 12:25:00,185.16,185.37,185.15,185.37,11348.0,179.6007,179.8044,179.591,179.8044,11348.0
2023-02-28 12:30:00,185.38,185.41,185.21,185.28,4795.0,179.8141,179.8432,179.6492,179.7171,4795.0
2023-02-28 12:35:00,185.26,185.32,185.13,185.28,5105.0,179.6977,179.7559,179.5716,179.7171,5105.0
2023-02-28 12:40:00,185.32,185.48,185.28,185.48,6188.0,179.7559,179.9111,179.7171,179.9111,6188.0
2023-02-28 12:45:00,185.46,185.56,185.39,185.4,3356.0,179.8917,179.9887,179.8238,179.8335,3356.0
2023-02-28 12:50:00,185.38,185.57,185.37,185.57,2134.0,179.8141,179.9984,179.8044,179.9984,2134.0
2023-02-28 12:55:00,185.59,185.64,185.53,185.63,2286.0,180.0178,180.0663,179.9596,180.0566,2286.0
2023-02-28 13:00:00,185.62,185.73,185.5,185.65,6178.0,180.0469,180.1536,179.9305,180.076,6178.0
2023-02-28 13:05:00,185.73,185.74,185.47,185.48,5375.0,180.1536,180.1633,179.9014,179.9111,5375.0
2023-02-28 13:10:00,185.52,185.69,185.47,185.69,2316.0,179.9499,180.1148,179.9014,180.1148,2316.0
2023-02-28 13:15:00,185.75,185.98,185.75,185.98,5079.0,180.173,180.3961,180.173,180.3961,5079.0
2023-02-28 13:20:00,185.95,186.12,185.94,186.02,4775.0,180.367,180.5319,180.3573,180.4349,4775.0
2023-02-28 13:25:00,185.97,186.34,185.87,186.13,22901.0,180.3864,180.7453,180.2894,180.5416,22901.0
2023-02-28 13:30:00,186.11,186.2,185.96,186.08,6022.0,180.5222,180.6095,180.3767,180.4931,6022.0
2023-02-28 13:35:00,186.14,186.25,186.02,186.07,3766.0,180.5513,180.658,180.4349,180.4834,3766.0
2023-02-28 13:40:00,186.04,186.07,185.95,186.0,2931.0,180.4543,180.4834,180.367,180.4155,2931.0
2023-02-28 13:45:00,186.03,186.17,186.0,186.03,3404.0,180.4446,180.5804,180.4155,180.4446,3404.0
2023-02-28 13:50:00,186.02,186.14,185.92,186.14,4748.0,180.4349,180.5513,180.3379,180.5513,4748.0
2023-02-28 13:55:00,186.12,186.21,186.06,186.1,3058.0,180.5319,180.6192,180.4737,180.5125,3058.0
2023-02-28 14:00:00,186.1,186.15,185.93,185.96,4010.0,180.5125,180.561,180.3476,180.3767,4010.0
2023-02-28 14:05:00,185.96,186.0,185.6,185.74,12410.0,180.3767,180.4155,180.0275,180.1633,12410.0
2023-02-28 14:10:00,185.77,185.95,185.66,185.95,13893.0,180.1924,180.367,180.0857,180.367,13893.0
2023-02-28 14:15:00,185.9,186.17,185.4,185.46,30644.0,180.3185,180.5804,179.8335,179.8917,30644.0
2023-02-28 14:20:00,185.5,185.73,185.5,185.72,3100.0,179.9305,180.1536,179.9305,180.1439,3100.0
2023-02-28 14:25:00,185.69,185.72,185.55,185.59,2848.0,180.1148,180.1439,179.979,180.0178,2848.0
2023-02-28 14:30:00,185.64,185.7,185.41,185.52,24630.0,180.0663,180.1245,179.8432,179.9499,24630.0
2023-02-28 14:35:00,185.53,185.78,185.46,185.72,2703.0,179.9596,180.2021,179.8917,180.1439,2703.0
2023-02-28 14:40:00,185.72,185.72,185.44,185.59,16475.0,180.1439,180.1439,179.8723,180.0178,16475.0
2023-02-28 14:45:00,185.59,185.68,185.47,185.53,7977.0,180.0178,180.1051,179.9014,179.9596,7977.0
2023-02-28 14:50:00,185.57,185.6,185.42,185.47,10006.0,179.9984,180.0275,179.8529,179.9014,10006.0
2023-02-28 14:55:00,185.49,185.49,185.1,185.18,12803.0,179.9208,179.9208,179.5425,179.6201,12803.0
2023-02-28 15:00:00,185.14,185.18,185.01,185.06,10022.0,179.5813,179.6201,179.4553,179.5038,10022.0
2023-02-28 15:05:00,185.06,185.2,185.01,185.13,16178.0,179.5038,179.6395,179.4553,179.5716,16178.0
2023-02-28 15:10:00,185.19,185.27,185.1,185.15,14090.0,179.6298,179.7074,179.5425,179.591,14090.0
2023-02-28 15:15:00,185.11,185.14,184.99,185.0,12186.0,179.5522,179.5813,179.4359,179.4456,12186.0
2023-02-28 15:20:00,185.0,185.01,184.71,184.71,9882.0,179.4456,179.4553,179.1643,179.1643,9882.0
2023-02-28 15:25:00,184.71,184.75,184.49,184.55,7490.0,179.1643,179.2031,178.9509,179.0091,7490.0
2023-02-28 15:30:00,184.57,184.58,184.4,184.46,21324.0,179.0285,179.0382,178.8636,178.9218,21324.0
2023-02-28 15:35:00,184.5,184.64,184.47,184.59,14838.0,178.9606,179.0964,178.9315,179.0479,14838.0
2023-02-28 15:40:00,184.59,184.85,184.49,184.76,13704.0,179.0479,179.3001,178.9509,179.2128,13704.0
2023-02-28 15:45:00,184.79,185.11,184.73,184.88,17679.0,179.2419,179.5522,179.1837,179.3292,17679.0
2023-02-28 15:50:00,184.85,185.27,184.45,185.08,40055.0,179.3001,179.7074,178.9121,179.5231,40055.0
2023-02-28 15:55:00,185.08,185.18,184.66,184.71,124156.0,179.5231,179.6201,179.1158,179.1643,124156.0
2023-03-01 09:30:00,184.11,184.79,184.11,184.37,18280.0,178.5823,179.2419,178.5823,178.8345,18280.0
2023-03-01 09:35:00,184.6,185.95,184.42,185.95,9073.0,179.0576,180.367,178.883,180.367,9073.0
2023-03-01 09:40:00,185.84,186.2,185.26,185.71,20997.0,180.2603,180.6095,179.6977,180.1342,20997.0
2023-03-01 09:45:00,185.87,186.52,185.75,186.5,11916.0,180.2894,180.9199,180.173,180.9005,11916.0
2023-03-01 09:50:00,186.47,186.63,186.21,186.55,6917.0,180.8714,181.0266,180.6192,180.949,6917.0
2023-03-01 09:55:00,186.66,186.85,186.2,186.55,9887.0,181.0557,181.24,180.6095,180.949,9887.0
2023-03-01 10:00:00,186.44,186.62,186.22,186.35,4666.0,180.8423,181.0169,180.6289,180.755,4666.0
2023-03-01 10:05:00,186.45,186.45,185.99,186.03,16595.0,180.852,180.852,180.4058,180.4446,16595.0
2023-03-01 10:10:00,185.94,186.02,185.78,186.0,21812.0,180.3573,180.4349,180.2021,180.4155,21812.0
2023-03-01 10:15:00,185.93,186.04,185.71,185.98,15106.0,180.3476,180.4543,180.1342,180.3961,15106.0
2023-03-01 10:20:00,185.97,186.06,185.41,185.49,14672.0,180.3864,180.4737,179.8432,179.9208,14672.0
2023-03-01 10:25:00,185.38,185.9,185.37,185.81,7003.0,179.8141,180.3185,179.8044,180.2312,7003.0
2023-03-01 10:30:00,185.81,185.81,185.43,185.58,5023.0,180.2312,180.2312,179.8626,180.0081,5023.0
2023-03-01 10:35:00,185.59,186.09,185.56,185.96,6017.0,180.0178,180.5028,179.9887,180.3767,6017.0
2023-03-01 10:40:00,186.0,186.13,185.9,186.03,2503.0,180.4155,180.5416,180.3185,180.4446,2503.0
2023-03-01 10:45:00,186.14,186.35,186.11,186.32,4663.0,180.5513,180.755,180.5222,180.7259,4663.0
2023-03-01 10:50:00,186.3,186.42,185.76,185.88,8497.0,180.7065,180.8229,180.1827,180.2991,8497.0
2023-03-01 10:55:00,185.91,186.39,185.9,186.38,5621.0,180.3282,180.7938,180.3185,180.7841,5621.0
2023-03-01 11:00:00,186.35,186.53,186.29,186.43,5651.0,180.755,180.9296,180.6968,180.8326,5651.0
2023-03-01 11:05:00,186.48,186.58,185.99,186.3,6300.0,180.8811,180.9781,180.4058,180.7065,6300.0
2023-03-01 11:10:00,186.22,186.22,185.66,185.69,6282.0,180.6289,180.6289,180.0857,180.1148,6282.0
2023-03-01 11:15:00,185.72,185.87,185.31,185.41,24921.0,180.1439,180.2894,179.7462,179.8432,24921.0
2023-03-01 11:20:00,185.45,185.86,185.36,185.74,6647.0,179.882,180.2797,179.7947,180.1633,6647.0
2023-03-01 11:25:00,185.75,186.07,185.74,186.05,8688.0,180.173,180.4834,180.1633,180.464,8688.0
2023-03-01 11:30:00,186.04,186.07,185.86,185.96,4590.0,180.4543,180.4834,180.2797,180.3767,4590.0
2023-03-01 11:35:00,186.02,186.13,185.73,185.73,5158.0,180.4349,180.5416,180.1536,180.1536,5158.0
2023-03-01 11:40:00,185.81,186.11,185.81,186.06,4334.0,180.2312,180.5222,180.2312,180.4737,4334.0
2023-03-01 11:45:00,186.09,186.41,186.09,186.24,4602.0,180.5028,180.8132,180.5028,180.6483,4602.0
2023-03-01 11:50:00,186.2,186.44,186.14,186.14,6085.0,180.6095,180.8423,180.5513,180.5513,6085.0
2023-03-01 11:55:00,186.19,186.23,186.05,186.05,3246.0,180.5998,180.6386,180.464,180.464,3246.0
2023-03-01 12:00:00,186.02,186.26,185.96,186.16,5301.0,180.4349,180.6677,180.3767,180.5707,5301.0
2023-03-01 12:05:00,186.17,186.17,185.99,186.15,4069.0,180.5804,180.5804,180.4058,180.561,4069.0
2023-03-01 12:10:00,186.17,186.38,185.96,186.08,5283.0,180.5804,180.7841,180.3767,180.4931,5283.0
2023-03-01 12:15:00,186.13,186.19,185.86,185.88,4892.0,180.5416,180.5998,180.2797,180.2991,4892.0
2023-03-01 12:20:00,185.9,186.03,185.74,185.9,31862.0,180.3185,180.4446,180.1633,180.3185,31862.0
2023-03-01 12:25:00,185.81,185.96,185.79,185.88,2986.0,180.2312,180.3767,180.2118,180.2991,2986.0
2023-03-01 12:30:00,185.97,186.23,185.71,185.8,15385.0,180.3864,180.6386,180.1342,180.2215,15385.0
2023-03-01 12:35:00,185.8,185.9,185.71,185.87,6994.0,180.2215,180.3185,180.1342,180.2894,6994.0
2023-03-01 12:40:00,185.94,186.04,185.75,185.89,14495.0,180.3573,180.4543,180.173,180.3088,14495.0
2023-03-01 12:45:00,185.9,186.01,185.78,185.98,8342.0,180.3185,180.4252,180.2021,180.3961,8342.0
2023-03-01 12:50:00,186.02,186.1,185.83,185.88,14055.0,180.4349,180.5125,180.2506,180.2991,14055.0
2023-03-01 12:55:00,185.88,185.96,185.82,185.89,3518.0,180.2991,180.3767,180.2409,180.3088,3518.0
2023-03-01 13:00:00,185.88,185.96,185.69,185.76,11059.0,180.2991,180.3767,180.1148,180.1827,11059.0
2023-03-01 13:05:00,185.8,185.91,185.56,185.81,19565.0,180.2215,180.3282,179.9887,180.2312,19565.0
2023-03-01 13:10:00,185.78,186.11,185.78,186.09,2118.0,180.2021,180.5222,180.2021,180.5028,2118.0
2023-03-01 13:15:00,186.09,186.09,185.87,185.87,2273.0,180.5028,180.5028,180.2894,180.2894,2273.0
2023-03-01 13:20:00,185.84,185.88,185.63,185.75,3074.0,180.2603,180.2991,180.0566,180.173,3074.0
2023-03-01 13:25:00,185.75,185.83,185.68,185.82,5909.0,180.173,180.2506,180.1051,180.2409,5909.0
2023-03-01 13:30:00,185.72,185.78,185.62,185.75,6954.0,180.1439,180.2021,180.0469,180.173,6954.0
2023-03-01 13:35:00,185.76,185.88,185.7,185.8,7889.0,180.1827,180.2991,180.1245,180.2215,7889.0
2023-03-01 13:40:00,185.81,185.88,185.71,185.83,3341.0,180.2312,180.2991,180.1342,180.2506,3341.0
2023-03-01 13:45:00,185.81,185.92,185.67,185.92,6032.0,180.2312,180.3379,180.0954,180.3379,6032.0
2023-03-01 13:50:00,185.92,185.92,185.71,185.91,4287.0,180.3379,180.3379,180.1342,180.3282,4287.0
2023-03-01 13:55:00,185.9,185.92,185.74,185.88,3868.0,180.3185,180.3379,180.1633,180.2991,3868.0
2023-03-01 14:00:00,185.8,185.8,185.55,185.68,6076.0,180.2215,180.2215,179.979,180.1051,6076.0
2023-03-01 14:05:00,185.67,185.85,185.65,185.72,7185.0,180.0954,180.27,180.076,180.1439,7185.0
2023-03-01 14:10:00,185.76,185.85,185.72,185.79,3657.0,180.1827,180.27,180.1439,180.2118,3657.0
2023-03-01 14:15:00,185.77,185.77,185.55,185.64,8251.0,180.1924,180.1924,179.979,180.0663,8251.0
2023-03-01 14:20:00,185.61,185.75,185.53,185.55,8725.0,180.0372,180.173,179.9596,179.979,8725.0
2023-03-01 14:25:00,185.54,185.6,184.97,185.26,26864.0,179.9693,180.0275,179.4165,179.6977,26864.0
2023-03-01 14:30:00,185.21,185.36,185.12,185.32,13551.0,179.6492,179.7947,179.5619,179.7559,13551.0
2023-03-01 14:35:00,185.37,185.62,185.3,185.62,5270.0,179.8044,180.0469,179.7365,180.0469,5270.0
2023-03-01 14:40:00,185.57,185.7,185.45,185.7,5642.0,179.9984,180.1245,179.882,180.1245,5642.0
2023-03-01 14:45:00,185.72,185.72,185.57,185.62,5281.0,180.1439,180.1439,179.9984,180.0469,5281.0
2023-03-01 14:50:00,185.59,185.73,185.57,185.73,7779.0,180.0178,180.1536,179.9984,180.1536,7779.0
2023-03-01 14:55:00,185.81,185.92,185.69,185.72,16337.0,180.2312,180.3379,180.1148,180.1439,16337.0
2023-03-01 15:00:00,185.73,185.83,185.7,185.76,3696.0,180.1536,180.2506,180.1245,180.1827,3696.0
2023-03-01 15:05:00,185.76,185.89,185.71,185.87,6821.0,180.1827,180.3088,180.1342,180.2894,6821.0
2023-03-01 15:10:00,185.88,185.93,185.66,185.66,4352.0,180.2991,180.3476,180.0857,180.0857,4352.0
2023-03-01 15:15:00,185.73,185.82,185.62,185.76,8417.0,180.1536,180.2409,180.0469,180.1827,8417.0
2023-03-01 15:20:00,185.76,185.76,185.46,185.48,4854.0,180.1827,180.1827,179.8917,179.9111,4854.0
2023-03-01 15:25:00,185.49,185.49,185.31,185.31,5932.0,179.9208,179.9208,179.7462,179.7462,5932.0
2023-03-01 15:30:00,185.31,185.47,185.29,185.41,10614.0,179.7462,179.9014,179.7268,179.8432,10614.0
2023-03-01 15:35:00,185.4,185.46,185.27,185.37,7304.0,179.8335,179.8917,179.7074,179.8044,7304.0
2023-03-01 15:40:00,185.38,185.91,185.38,185.86,19136.0,179.8141,180.3282,179.8141,180.2797,19136.0
2023-03-01 15:45:00,185.84,185.91,185.57,185.61,11649.0,180.2603,180.3282,179.9984,180.0372,11649.0
2023-03-01 15:50:00,185.58,185.84,185.42,185.42,30565.0,180.0081,180.2603,179.8529,179.8529,30565.0
2023-03-01 15:55:00,185.4,185.68,185.38,185.68,72981.0,179.8335,180.1051,179.8141,180.1051,72981.0
2023-03-02 09:30:00,184.27,184.27,183.54,183.76,20558.0,179.4539,179.4539,178.743,178.9572,20558.0
2023-03-02 09:35:00,183.86,184.23,183.63,184.1,7223.0,179.0546,179.4149,178.8306,179.2883,7223.0
2023-03-02 09:40:00,184.19,184.19,183.37,183.91,11893.0,179.376,179.376,178.5774,179.1033,11893.0
2023-03-02 09:45:00,183.88,184.57,183.84,184.56,10849.0,179.0741,179.746,179.0351,179.7363,10849.0
2023-03-02 09:50:00,184.48,185.12,184.48,185.11,14359.0,179.6584,180.2817,179.6584,180.2719,14359.0
2023-03-02 09:55:00,185.11,185.11,184.41,184.81,9745.0,180.2719,180.2719,179.5902,179.9798,9745.0
2023-03-02 10:00:00,184.81,185.15,184.64,184.73,15761.0,179.9798,180.3109,179.8142,179.9018,15761.0
2023-03-02 10:05:00,184.86,184.87,184.31,184.7,20826.0,180.0285,180.0382,179.4928,179.8726,20826.0
2023-03-02 10:10:00,184.7,184.7,184.39,184.47,5677.0,179.8726,179.8726,179.5707,179.6486,5677.0
2023-03-02 10:15:00,184.46,184.47,184.26,184.33,6410.0,179.6389,179.6486,179.4441,179.5123,6410.0
2023-03-02 10:20:00,184.33,184.39,183.89,184.12,6465.0,179.5123,179.5707,179.0838,179.3078,6465.0
2023-03-02 10:25:00,184.05,184.72,184.05,184.58,9565.0,179.2396,179.8921,179.2396,179.7558,9565.0
2023-03-02 10:30:00,184.64,184.74,184.52,184.68,4759.0,179.8142,179.9116,179.6973,179.8532,4759.0
2023-03-02 10:35:00,184.7,184.84,184.66,184.72,5603.0,179.8726,180.009,179.8337,179.8921,5603.0
2023-03-02 10:40:00,184.72,184.94,184.6,184.94,13234.0,179.8921,180.1064,179.7752,180.1064,13234.0
2023-03-02 10:45:00,184.94,184.94,184.71,184.74,7934.0,180.1064,180.1064,179.8824,179.9116,7934.0
2023-03-02 10:50:00,184.83,185.19,184.74,185.08,5790.0,179.9992,180.3498,179.9116,180.2427,5790.0
2023-03-02 10:55:00,185.01,185.06,184.92,185.04,12324.0,180.1745,180.2232,180.0869,180.2037,12324.0
2023-03-02 11:00:00,185.01,185.1,184.95,184.96,6512.0,180.1745,180.2622,180.1161,180.1258,6512.0
2023-03-02 11:05:00,184.95,185.24,184.92,185.24,7301.0,180.1161,180.3985,180.0869,180.3985,7301.0
2023-03-02 11:10:00,185.24,185.24,185.15,185.23,5328.0,180.3985,180.3985,180.3109,180.3888,5328.0
2023-03-02 11:15:00,185.25,185.39,185.13,185.13,4685.0,180.4083,180.5446,180.2914,180.2914,4685.0
2023-03-02 11:20:00,185.13,185.13,184.89,184.89,4399.0,180.2914,180.2914,180.0577,180.0577,4399.0
2023-03-02 11:25:00,184.83,185.05,184.83,184.96,5737.0,179.9992,180.2135,179.9992,180.1258,5737.0
2023-03-02 11:30:00,184.97,185.05,184.89,184.97,6632.0,180.1356,180.2135,180.0577,180.1356,6632.0
2023-03-02 11:35:00,184.97,185.11,184.94,184.95,5719.0,180.1356,180.2719,180.1064,180.1161,5719.0
2023-03-02 11:40:00,184.95,185.09,184.91,185.03,3922.0,180.1161,180.2524,180.0771,180.194,3922.0
2023-03-02 11:45:00,185.03,185.07,184.93,185.06,4142.0,180.194,180.233,180.0966,180.2232,4142.0
2023-03-02 11:50:00,185.06,185.28,185.05,185.08,9169.0,180.2232,180.4375,180.2135,180.2427,9169.0
2023-03-02 11:55:00,185.08,185.36,185.08,185.24,4961.0,180.2427,180.5154,180.2427,180.3985,4961.0
2023-03-02 12:00:00,185.26,185.35,185.26,185.29,3962.0,180.418,180.5056,180.418,180.4472,3962.0
2023-03-02 12:05:00,185.33,185.33,185.12,185.15,4495.0,180.4862,180.4862,180.2817,180.3109,4495.0
2023-03-02 12:10:00,185.12,185.12,184.99,185.07,1300.0,180.2817,180.2817,180.1551,180.233,1300.0
2023-03-02 12:15:00,185.07,185.22,184.78,184.78,4560.0,180.233,180.379,179.9505,179.9505,4560.0
2023-03-02 12:20:00,184.82,185.18,184.79,185.17,7147.0,179.9895,180.3401,179.9603,180.3303,7147.0
2023-03-02 12:25:00,185.18,185.48,185.18,185.34,6560.0,180.3401,180.6322,180.3401,180.4959,6560.0
2023-03-02 12:30:00,185.3,185.6,185.29,185.6,4864.0,180.457,180.7491,180.4472,180.7491,4864.0
2023-03-02 12:35:00,185.54,185.58,185.33,185.35,3900.0,180.6907,180.7296,180.4862,180.5056,3900.0
2023-03-02 12:40:00,185.35,185.4,185.27,185.34,3020.0,180.5056,180.5543,180.4277,180.4959,3020.0
2023-03-02 12:45:00,185.34,185.4,185.26,185.28,4026.0,180.4959,180.5543,180.418,180.4375,4026.0
2023-03-02 12:50:00,185.21,185.37,185.21,185.37,3010.0,180.3693,180.5251,180.3693,180.5251,3010.0
2023-03-02 12:55:00,185.39,185.54,185.32,185.54,18296.0,180.5446,180.6907,180.4764,180.6907,18296.0
2023-03-02 13:00:00,185.58,185.8,185.53,185.58,8809.0,180.7296,180.9439,180.6809,180.7296,8809.0
2023-03-02 13:05:00,185.55,185.65,185.33,185.42,15075.0,180.7004,180.7978,180.4862,180.5738,15075.0
2023-03-02 13:10:00,185.42,185.54,185.39,185.52,3742.0,180.5738,180.6907,180.5446,180.6712,3742.0
2023-03-02 13:15:00,185.59,185.69,185.54,185.69,3231.0,180.7394,180.8368,180.6907,180.8368,3231.0
2023-03-02 13:20:00,185.73,185.8,185.53,185.55,9509.0,180.8757,180.9439,180.6809,180.7004,9509.0
2023-03-02 13:25:00,185.57,185.67,185.43,185.43,6203.0,180.7199,180.8173,180.5836,180.5836,6203.0
2023-03-02 13:30:00,185.45,185.59,185.41,185.47,8027.0,180.603,180.7394,180.5641,180.6225,8027.0
2023-03-02 13:35:00,185.52,186.22,185.48,185.88,14344.0,180.6712,181.3529,180.6322,181.0218,14344.0
2023-03-02 13:40:00,185.93,185.93,185.8,185.83,3458.0,181.0705,181.0705,180.9439,180.9731,3458.0
2023-03-02 13:45:00,185.78,186.24,185.76,186.07,7108.0,180.9244,181.3724,180.9049,181.2068,7108.0
2023-03-02 13:50:00,186.11,186.17,186.03,186.16,4286.0,181.2458,181.3042,181.1679,181.2945,4286.0
2023-03-02 13:55:00,186.16,186.52,186.16,186.5,6488.0,181.2945,181.6451,181.2945,181.6256,6488.0
2023-03-02 14:00:00,186.56,186.88,186.56,186.7,12017.0,181.684,181.9957,181.684,181.8204,12017.0
2023-03-02 14:05:00,186.66,186.68,186.52,186.56,9228.0,181.7814,181.8009,181.6451,181.684,9228.0
2023-03-02 14:10:00,186.55,186.6,186.1,186.1,8757.0,181.6743,181.723,181.236,181.236,8757.0
2023-03-02 14:15:00,186.06,186.15,185.98,186.14,8935.0,181.1971,181.2847,181.1192,181.275,8935.0
2023-03-02 14:20:00,186.14,186.23,186.06,186.07,5112.0,181.275,181.3626,181.1971,181.2068,5112.0
2023-03-02 14:25:00,186.08,186.37,186.06,186.31,6609.0,181.2166,181.499,181.1971,181.4406,6609.0
2023-03-02 14:30:00,186.32,186.4,186.25,186.27,3471.0,181.4503,181.5282,181.3821,181.4016,3471.0
2023-03-02 14:35:00,186.27,186.27,186.08,186.18,8359.0,181.4016,181.4016,181.2166,181.314,8359.0
2023-03-02 14:40:00,186.18,186.39,186.18,186.29,4425.0,181.314,181.5185,181.314,181.4211,4425.0
2023-03-02 14:45:00,186.28,186.37,186.19,186.27,9067.0,181.4113,181.499,181.3237,181.4016,9067.0
2023-03-02 14:50:00,186.3,186.45,186.24,186.28,5371.0,181.4308,181.5769,181.3724,181.4113,5371.0
2023-03-02 14:55:00,186.28,186.54,186.27,186.46,8908.0,181.4113,181.6645,181.4016,181.5866,8908.0
2023-03-02 15:00:00,186.4,186.55,186.25,186.32,6908.0,181.5282,181.6743,181.3821,181.4503,6908.0
2023-03-02 15:05:00,186.32,186.47,186.31,186.39,11494.0,181.4503,181.5964,181.4406,181.5185,11494.0
2023-03-02 15:10:00,186.42,186.54,186.39,186.53,9498.0,181.5477,181.6645,181.5185,181.6548,9498.0
2023-03-02 15:15:00,186.54,186.68,186.45,186.47,9652.0,181.6645,181.8009,181.5769,181.5964,9652.0
2023-03-02 15:20:00,186.46,186.71,186.44,186.66,11741.0,181.5866,181.8301,181.5672,181.7814,11741.0
2023-03-02 15:25:00,186.71,186.87,186.71,186.77,10978.0,181.8301,181.9859,181.8301,181.8885,10978.0
2023-03-02 15:30:00,186.82,187.02,186.82,186.96,9971.0,181.9372,182.132,181.9372,182.0736,9971.0
2023-03-02 15:35:00,187.02,187.38,187.0,187.21,18877.0,182.132,182.4826,182.1125,182.317,18877.0
2023-03-02 15:40:00,187.21,187.41,187.07,187.09,29340.0,182.317,182.5118,182.1807,182.2002,29340.0
2023-03-02 15:45:00,187.05,187.24,187.05,187.23,15712.0,182.1612,182.3462,182.1612,182.3365,15712.0
2023-03-02 15:50:00,187.22,187.22,186.71,186.84,41900.0,182.3268,182.3268,181.8301,181.9567,41900.0
2023-03-02 15:55:00,186.85,187.16,186.78,187.15,98311.0,181.9664,182.2683,181.8983,182.2586,98311.0
2023-03-03 09:30:00,188.25,189.22,187.43,189.11,16882.0,183.3298,184.2745,182.5313,184.1674,16882.0
2023-03-03 09:35:00,189.14,189.15,188.28,188.28,17265.0,184.1966,184.2063,183.3591,183.3591,17265.0
2023-03-03 09:40:00,188.23,188.95,188.23,188.8,12413.0,183.3104,184.0116,183.3104,183.8655,12413.0
2023-03-03 09:45:00,188.81,189.15,188.67,188.84,11835.0,183.8752,184.2063,183.7389,183.9044,11835.0
2023-03-03 09:50:00,188.83,188.87,188.37,188.72,5995.0,183.8947,183.9336,183.4467,183.7876,5995.0
2023-03-03 09:55:00,188.73,188.84,188.55,188.82,13449.0,183.7973,183.9044,183.622,183.885,13449.0
2023-03-03 10:00:00,188.77,188.92,188.28,188.35,19342.0,183.8363,183.9823,183.3591,183.4272,19342.0
2023-03-03 10:05:00,188.41,188.9,188.29,188.76,20004.0,183.4857,183.9629,183.3688,183.8265,20004.0
2023-03-03 10:10:00,188.72,189.49,188.7,189.49,23226.0,183.7876,184.5374,183.7681,184.5374,23226.0
2023-03-03 10:15:00,189.56,189.67,189.35,189.52,10521.0,184.6056,184.7127,184.4011,184.5667,10521.0
2023-03-03 10:20:00,189.52,189.94,189.48,189.79,19388.0,184.5667,184.9757,184.5277,184.8296,19388.0
2023-03-03 10:25:00,189.85,190.07,189.68,190.02,25216.0,184.888,185.1023,184.7225,185.0536,25216.0
2023-03-03 10:30:00,190.02,190.26,189.89,189.94,15975.0,185.0536,185.2873,184.927,184.9757,15975.0
2023-03-03 10:35:00,189.93,189.93,189.79,189.88,7232.0,184.9659,184.9659,184.8296,184.9172,7232.0
2023-03-03 10:40:00,189.92,190.15,189.81,190.03,14573.0,184.9562,185.1802,184.8491,185.0633,14573.0
2023-03-03 10:45:00,190.03,190.34,189.88,190.15,10300.0,185.0633,185.3652,184.9172,185.1802,10300.0
2023-03-03 10:50:00,190.14,190.14,189.8,189.87,10438.0,185.1705,185.1705,184.8393,184.9075,10438.0
2023-03-03 10:55:00,189.87,190.07,189.82,189.83,8985.0,184.9075,185.1023,184.8588,184.8686,8985.0
2023-03-03 11:00:00,189.83,189.98,189.64,189.9,6352.0,184.8686,185.0146,184.6835,184.9367,6352.0
2023-03-03 11:05:00,189.94,190.35,189.87,190.22,10884.0,184.9757,185.375,184.9075,185.2484,10884.0
2023-03-03 11:10:00,190.14,190.58,190.07,190.38,57483.0,185.1705,185.599,185.1023,185.4042,57483.0
2023-03-03 11:15:00,190.46,190.46,190.14,190.28,7576.0,185.4821,185.4821,185.1705,185.3068,7576.0
2023-03-03 11:20:00,190.38,190.4,189.86,189.92,23650.0,185.4042,185.4237,184.8978,184.9562,23650.0
2023-03-03 11:25:00,189.98,190.16,189.83,189.9,10551.0,185.0146,185.1899,184.8686,184.9367,10551.0
2023-03-03 11:30:00,189.9,189.93,189.41,189.52,13989.0,184.9367,184.9659,184.4595,184.5667,13989.0
2023-03-03 11:35:00,189.48,190.19,189.47,189.92,11156.0,184.5277,185.2191,184.518,184.9562,11156.0
2023-03-03 11:40:00,189.93,190.01,189.92,190.0,5292.0,184.9659,185.0438,184.9562,185.0341,5292.0
2023-03-03 11:45:00,190.0,190.33,190.0,190.17,5174.0,185.0341,185.3555,185.0341,185.1997,5174.0
2023-03-03 11:50:00,190.17,190.4,190.16,190.28,14594.0,185.1997,185.4237,185.1899,185.3068,14594.0
2023-03-03 11:55:00,190.36,190.64,190.28,190.58,11173.0,185.3847,185.6574,185.3068,185.599,11173.0
2023-03-03 12:00:00,190.55,190.75,190.53,190.63,12980.0,185.5697,185.7645,185.5503,185.6476,12980.0
2023-03-03 12:05:00,190.7,190.75,190.51,190.53,9564.0,185.7158,185.7645,185.5308,185.5503,9564.0
2023-03-03 12:10:00,190.57,190.73,190.57,190.73,3825.0,185.5892,185.745,185.5892,185.745,3825.0
2023-03-03 12:15:00,190.76,190.96,190.72,190.96,9300.0,185.7742,185.969,185.7353,185.969,9300.0
2023-03-03 12:20:00,190.95,191.15,190.94,191.02,11779.0,185.9593,186.1541,185.9495,186.0275,11779.0
2023-03-03 12:25:00,191.0,191.12,190.93,191.12,3918.0,186.008,186.1248,185.9398,186.1248,3918.0
2023-03-03 12:30:00,191.12,191.15,191.01,191.08,11574.0,186.1248,186.1541,186.0177,186.0859,11574.0
2023-03-03 12:35:00,191.08,191.16,190.74,191.0,11633.0,186.0859,186.1638,185.7548,186.008,11633.0
2023-03-03 12:40:00,191.04,191.09,190.93,191.02,10849.0,186.0469,186.0956,185.9398,186.0275,10849.0
2023-03-03 12:45:00,191.08,191.12,191.02,191.12,7631.0,186.0859,186.1248,186.0275,186.1248,7631.0
2023-03-03 12:50:00,191.15,191.33,191.05,191.28,9949.0,186.1541,186.3293,186.0567,186.2807,9949.0
2023-03-03 12:55:00,191.31,191.39,191.25,191.32,6474.0,186.3099,186.3878,186.2514,186.3196,6474.0
2023-03-03 13:00:00,191.32,191.62,191.28,191.57,11640.0,186.3196,186.6118,186.2807,186.5631,11640.0
2023-03-03 13:05:00,191.55,191.62,191.42,191.57,4062.0,186.5436,186.6118,186.417,186.5631,4062.0
2023-03-03 13:10:00,191.55,191.69,191.52,191.64,6640.0,186.5436,186.6799,186.5144,186.6312,6640.0
2023-03-03 13:15:00,191.63,191.64,191.34,191.4,6417.0,186.6215,186.6312,186.3391,186.3975,6417.0
2023-03-03 13:20:00,191.44,191.56,191.44,191.56,5475.0,186.4365,186.5533,186.4365,186.5533,5475.0
2023-03-03 13:25:00,191.56,191.73,191.46,191.65,11854.0,186.5533,186.7189,186.456,186.641,11854.0
2023-03-03 13:30:00,191.68,191.8,191.62,191.68,17375.0,186.6702,186.7871,186.6118,186.6702,17375.0
2023-03-03 13:35:00,191.68,191.78,191.6,191.65,22363.0,186.6702,186.7676,186.5923,186.641,22363.0
2023-03-03 13:40:00,191.7,191.75,191.58,191.71,17683.0,186.6897,186.7384,186.5728,186.6994,17683.0
2023-03-03 13:45:00,191.71,192.24,191.67,192.2,22482.0,186.6994,187.2156,186.6605,187.1766,22482.0
2023-03-03 13:50:00,192.19,192.24,192.08,192.24,21718.0,187.1669,187.2156,187.0597,187.2156,21718.0
2023-03-03 13:55:00,192.23,192.43,192.09,192.4,13307.0,187.2058,187.4006,187.0695,187.3714,13307.0
2023-03-03 14:00:00,192.38,192.45,192.2,192.36,30798.0,187.3519,187.4201,187.1766,187.3324,30798.0
2023-03-03 14:05:00,192.34,192.67,192.28,192.65,25607.0,187.313,187.6343,187.2545,187.6148,25607.0
2023-03-03 14:10:00,192.66,192.89,192.63,192.89,12836.0,187.6246,187.8486,187.5954,187.8486,12836.0
2023-03-03 14:15:00,192.86,192.9,192.66,192.7,22021.0,187.8194,187.8583,187.6246,187.6635,22021.0
2023-03-03 14:20:00,192.69,193.03,192.69,193.03,13386.0,187.6538,187.9849,187.6538,187.9849,13386.0
2023-03-03 14:25:00,192.96,193.17,192.79,193.14,21927.0,187.9167,188.1213,187.7512,188.092,21927.0
2023-03-03 14:30:00,193.14,193.23,192.87,193.19,14670.0,188.092,188.1797,187.8291,188.1407,14670.0
2023-03-03 14:35:00,193.18,193.26,193.13,193.17,25415.0,188.131,188.2089,188.0823,188.1213,25415.0
2023-03-03 14:40:00,193.22,193.4,193.13,193.22,27011.0,188.17,188.3452,188.0823,188.17,27011.0
2023-03-03 14:45:00,193.22,193.48,193.15,193.48,17719.0,188.17,188.4232,188.1018,188.4232,17719.0
2023-03-03 14:50:00,193.43,193.47,193.12,193.46,10333.0,188.3745,188.4134,188.0726,188.4037,10333.0
2023-03-03 14:55:00,193.5,193.62,193.35,193.58,25371.0,188.4426,188.5595,188.2966,188.5205,25371.0
2023-03-03 15:00:00,193.62,193.7,193.52,193.66,16295.0,188.5595,188.6374,188.4621,188.5985,16295.0
2023-03-03 15:05:00,193.65,194.0,193.63,193.99,34914.0,188.5887,188.9296,188.5692,188.9198,34914.0
2023-03-03 15:10:00,193.99,194.0,193.76,193.76,18112.0,188.9198,188.9296,188.6958,188.6958,18112.0
2023-03-03 15:15:00,193.8,193.98,193.73,193.81,18621.0,188.7348,188.9101,188.6666,188.7445,18621.0
2023-03-03 15:20:00,193.8,193.91,193.51,193.51,15808.0,188.7348,188.8419,188.4524,188.4524,15808.0
2023-03-03 15:25:00,193.51,193.66,193.46,193.57,13500.0,188.4524,188.5985,188.4037,188.5108,13500.0
2023-03-03 15:30:00,193.57,193.79,193.46,193.75,14925.0,188.5108,188.7251,188.4037,188.6861,14925.0
2023-03-03 15:35:00,193.75,193.91,193.68,193.91,25635.0,188.6861,188.8419,188.6179,188.8419,25635.0
2023-03-03 15:40:00,193.92,194.03,193.68,194.03,20369.0,188.8517,188.9588,188.6179,188.9588,20369.0
2023-03-03 15:45:00,194.02,194.26,193.9,194.22,54624.0,188.949,189.1828,188.8322,189.1438,54624.0
2023-03-03 15:50:00,194.2,194.45,193.96,194.11,67775.0,189.1243,189.3678,188.8906,189.0367,67775.0
2023-03-03 15:55:00,194.02,194.52,193.95,194.11,154971.0,188.949,189.436,188.8809,189.0367,154971.0
2023-03-06 09:30:00,193.75,194.87,193.75,194.63,57321.0,188.6861,189.7768,188.6861,189.5431,57321.0
2023-03-06 09:35:00,194.67,195.19,194.53,194.86,54887.0,189.5821,190.0885,189.4457,189.7671,54887.0
2023-03-06 09:40:00,194.86,194.95,194.07,194.3,15595.0,189.7671,189.8547,188.9977,189.2217,15595.0
2023-03-06 09:45:00,194.4,195.5,194.24,195.02,21906.0,189.3191,190.3904,189.1633,189.9229,21906.0
2023-03-06 09:50:00,195.05,195.45,195.0,195.09,10615.0,189.9521,190.3417,189.9034,189.9911,10615.0
2023-03-06 09:55:00,195.09,195.74,194.96,195.69,9977.0,189.9911,190.6241,189.8645,190.5754,9977.0
2023-03-06 10:00:00,195.65,195.84,195.39,195.83,24363.0,190.5364,190.7215,190.2832,190.7117,24363.0
2023-03-06 10:05:00,195.86,196.0,195.68,195.94,15270.0,190.741,190.8773,190.5657,190.8189,15270.0
2023-03-06 10:10:00,195.92,196.22,195.81,195.84,10634.0,190.7994,191.0915,190.6923,190.7215,10634.0
2023-03-06 10:15:00,195.84,195.84,195.46,195.74,17660.0,190.7215,190.7215,190.3514,190.6241,17660.0
2023-03-06 10:20:00,195.85,195.85,195.36,195.69,21676.0,190.7312,190.7312,190.254,190.5754,21676.0
2023-03-06 10:25:00,195.78,195.95,195.54,195.54,11249.0,190.663,190.8286,190.4293,190.4293,11249.0
2023-03-06 10:30:00,195.58,195.77,195.5,195.63,11284.0,190.4683,190.6533,190.3904,190.517,11284.0
2023-03-06 10:35:00,195.63,195.7,195.16,195.26,16084.0,190.517,190.5851,190.0592,190.1566,16084.0
2023-03-06 10:40:00,195.18,195.61,195.03,195.57,14460.0,190.0787,190.4975,189.9326,190.4585,14460.0
2023-03-06 10:45:00,195.59,195.84,195.49,195.79,10053.0,190.478,190.7215,190.3806,190.6728,10053.0
2023-03-06 10:50:00,195.81,195.95,195.52,195.58,5326.0,190.6923,190.8286,190.4098,190.4683,5326.0
2023-03-06 10:55:00,195.63,195.78,195.26,195.29,7670.0,190.517,190.663,190.1566,190.1858,7670.0
2023-03-06 11:00:00,195.32,195.59,195.27,195.4,5508.0,190.2151,190.478,190.1664,190.293,5508.0
2023-03-06 11:05:00,195.39,195.64,195.39,195.41,7001.0,190.2832,190.5267,190.2832,190.3027,7001.0
2023-03-06 11:10:00,195.46,195.56,195.35,195.38,6697.0,190.3514,190.4488,190.2443,190.2735,6697.0
2023-03-06 11:15:00,195.38,195.43,195.23,195.28,6836.0,190.2735,190.3222,190.1274,190.1761,6836.0
2023-03-06 11:20:00,195.28,195.29,194.98,195.13,5400.0,190.1761,190.1858,189.884,190.03,5400.0
2023-03-06 11:25:00,195.19,195.22,195.0,195.02,4968.0,190.0885,190.1177,189.9034,189.9229,4968.0
2023-03-06 11:30:00,195.07,195.19,195.01,195.06,6991.0,189.9716,190.0885,189.9132,189.9619,6991.0
2023-03-06 11:35:00,195.06,195.23,194.97,195.12,12270.0,189.9619,190.1274,189.8742,190.0203,12270.0
2023-03-06 11:40:00,195.12,195.15,194.98,194.98,3922.0,190.0203,190.0495,189.884,189.884,3922.0
2023-03-06 11:45:00,195.0,195.13,194.98,195.08,7311.0,189.9034,190.03,189.884,189.9813,7311.0
2023-03-06 11:50:00,195.13,195.31,195.02,195.28,7463.0,190.03,190.2053,189.9229,190.1761,7463.0
2023-03-06 11:55:00,195.31,195.35,195.27,195.32,5909.0,190.2053,190.2443,190.1664,190.2151,5909.0
2023-03-06 12:00:00,195.31,195.48,195.26,195.41,6566.0,190.2053,190.3709,190.1566,190.3027,6566.0
2023-03-06 12:05:00,195.46,195.5,195.32,195.5,5084.0,190.3514,190.3904,190.2151,190.3904,5084.0
2023-03-06 12:10:00,195.53,195.66,195.47,195.66,7781.0,190.4196,190.5462,190.3611,190.5462,7781.0
2023-03-06 12:15:00,195.69,195.74,195.48,195.5,3368.0,190.5754,190.6241,190.3709,190.3904,3368.0
2023-03-06 12:20:00,195.46,195.58,195.39,195.52,9851.0,190.3514,190.4683,190.2832,190.4098,9851.0
2023-03-06 12:25:00,195.53,195.53,195.29,195.33,2614.0,190.4196,190.4196,190.1858,190.2248,2614.0
2023-03-06 12:30:00,195.33,195.4,195.22,195.22,7640.0,190.2248,190.293,190.1177,190.1177,7640.0
2023-03-06 12:35:00,195.19,195.23,195.08,195.13,4596.0,190.0885,190.1274,189.9813,190.03,4596.0
2023-03-06 12:40:00,195.1,195.22,195.09,195.11,4338.0,190.0008,190.1177,189.9911,190.0106,4338.0
2023-03-06 12:45:00,195.09,195.13,194.98,195.03,6703.0,189.9911,190.03,189.884,189.9326,6703.0
2023-03-06 12:50:00,195.05,195.09,194.98,195.01,13238.0,189.9521,189.9911,189.884,189.9132,13238.0
2023-03-06 12:55:00,195.07,195.2,195.01,195.07,11738.0,189.9716,190.0982,189.9132,189.9716,11738.0
2023-03-06 13:00:00,195.04,195.11,194.98,195.05,6413.0,189.9424,190.0106,189.884,189.9521,6413.0
2023-03-06 13:05:00,195.07,195.17,194.96,195.02,10105.0,189.9716,190.069,189.8645,189.9229,10105.0
2023-03-06 13:10:00,195.0,195.03,194.96,195.03,9616.0,189.9034,189.9326,189.8645,189.9326,9616.0
2023-03-06 13:15:00,195.02,195.07,194.98,195.05,12605.0,189.9229,189.9716,189.884,189.9521,12605.0
2023-03-06 13:20:00,195.07,195.08,194.6,194.61,8729.0,189.9716,189.9813,189.5139,189.5236,8729.0
2023-03-06 13:25:00,194.69,194.71,194.35,194.5,10012.0,189.6015,189.621,189.2704,189.4165,10012.0
2023-03-06 13:30:00,194.5,194.55,193.98,194.0,5778.0,189.4165,189.4652,188.9101,188.9296,5778.0
2023-03-06 13:35:00,194.09,194.26,193.98,194.01,5471.0,189.0172,189.1828,188.9101,188.9393,5471.0
2023-03-06 13:40:00,194.08,194.17,193.99,194.1,6870.0,189.0075,189.0951,188.9198,189.027,6870.0
2023-03-06 13:45:00,194.1,194.12,193.95,194.08,8231.0,189.027,189.0464,188.8809,189.0075,8231.0
2023-03-06 13:50:00,194.1,194.31,194.06,194.1,12679.0,189.027,189.2315,188.988,189.027,12679.0
2023-03-06 13:55:00,194.17,194.17,193.98,194.06,6631.0,189.0951,189.0951,188.9101,188.988,6631.0
2023-03-06 14:00:00,194.01,194.12,193.95,194.05,8993.0,188.9393,189.0464,188.8809,188.9783,8993.0
2023-03-06 14:05:00,194.05,194.13,193.94,194.04,6405.0,188.9783,189.0562,188.8711,188.9685,6405.0
2023-03-06 14:10:00,194.0,194.17,193.96,194.07,4011.0,188.9296,189.0951,188.8906,188.9977,4011.0
2023-03-06 14:15:00,194.13,194.14,193.94,193.99,7683.0,189.0562,189.0659,188.8711,188.9198,7683.0
2023-03-06 14:20:00,193.97,194.03,193.88,193.93,11326.0,188.9003,188.9588,188.8127,188.8614,11326.0
2023-03-06 14:25:00,193.91,193.92,193.46,193.83,30946.0,188.8419,188.8517,188.4037,188.764,30946.0
2023-03-06 14:30:00,193.86,193.99,193.85,193.97,11413.0,188.7932,188.9198,188.7835,188.9003,11413.0
2023-03-06 14:35:00,193.97,194.08,193.92,194.0,12929.0,188.9003,189.0075,188.8517,188.9296,12929.0
2023-03-06 14:40:00,194.0,194.16,193.94,194.07,5933.0,188.9296,189.0854,188.8711,188.9977,5933.0
2023-03-06 14:45:00,194.06,194.09,193.5,193.53,40735.0,188.988,189.0172,188.4426,188.4718,40735.0
2023-03-06 14:50:00,193.52,193.62,193.46,193.62,5602.0,188.4621,188.5595,188.4037,188.5595,5602.0
2023-03-06 14:55:00,193.59,193.73,193.38,193.4,14559.0,188.5303,188.6666,188.3258,188.3452,14559.0
2023-03-06 15:00:00,193.41,193.44,193.12,193.25,11534.0,188.355,188.3842,188.0726,188.1992,11534.0
2023-03-06 15:05:00,193.22,193.27,193.07,193.2,6940.0,188.17,188.2186,188.0239,188.1505,6940.0
2023-03-06 15:10:00,193.2,193.31,192.96,193.05,10706.0,188.1505,188.2576,187.9167,188.0044,10706.0
2023-03-06 15:15:00,193.08,193.12,192.96,192.99,8758.0,188.0336,188.0726,187.9167,187.946,8758.0
2023-03-06 15:20:00,192.95,193.09,192.7,192.7,13827.0,187.907,188.0433,187.6635,187.6635,13827.0
2023-03-06 15:25:00,192.77,192.79,192.42,192.42,40637.0,187.7317,187.7512,187.3909,187.3909,40637.0
2023-03-06 15:30:00,192.44,192.77,192.37,192.72,73668.0,187.4103,187.7317,187.3422,187.683,73668.0
2023-03-06 15:35:00,192.77,192.96,192.74,192.78,19698.0,187.7317,187.9167,187.7025,187.7415,19698.0
2023-03-06 15:40:00,192.75,193.01,192.75,192.88,19528.0,187.7122,187.9654,187.7122,187.8388,19528.0
2023-03-06 15:45:00,192.9,193.01,192.69,192.79,16738.0,187.8583,187.9654,187.6538,187.7512,16738.0
2023-03-06 15:50:00,192.78,192.99,192.35,192.41,93410.0,187.7415,187.946,187.3227,187.3811,93410.0
2023-03-06 15:55:00,192.4,192.6,191.96,192.07,195091.0,187.3714,187.5662,186.9429,187.05,195091.0
2023-03-07 09:30:00,192.42,192.92,191.9,192.45,17930.0,187.3909,187.8778,186.8845,187.4201,17930.0
2023-03-07 09:35:00,192.45,193.79,191.93,193.77,12978.0,187.4201,188.7251,186.9137,188.7056,12978.0
2023-03-07 09:40:00,193.79,194.14,192.86,193.0,56628.0,188.7251,189.0659,187.8194,187.9557,56628.0
2023-03-07 09:45:00,193.15,193.7,193.0,193.38,9943.0,188.1018,188.6374,187.9557,188.3258,9943.0
2023-03-07 09:50:00,193.4,193.88,193.24,193.88,28552.0,188.3452,188.8127,188.1894,188.8127,28552.0
2023-03-07 09:55:00,194.0,194.01,193.68,193.9,6657.0,188.9296,188.9393,188.6179,188.8322,6657.0
2023-03-07 10:00:00,193.93,193.96,192.19,192.3,19383.0,188.8614,188.8906,187.1669,187.274,19383.0
2023-03-07 10:05:00,192.22,192.23,191.48,191.61,12782.0,187.1961,187.2058,186.4754,186.602,12782.0
2023-03-07 10:10:00,191.5,192.07,191.3,191.85,20103.0,186.4949,187.05,186.3001,186.8358,20103.0
2023-03-07 10:15:00,191.76,192.09,191.58,191.68,18512.0,186.7481,187.0695,186.5728,186.6702,18512.0
2023-03-07 10:20:00,191.69,191.95,191.37,191.37,10112.0,186.6799,186.9331,186.3683,186.3683,10112.0
2023-03-07 10:25:00,191.37,191.52,191.09,191.35,6103.0,186.3683,186.5144,186.0956,186.3488,6103.0
2023-03-07 10:30:00,191.55,192.1,191.38,192.04,10637.0,186.5436,187.0792,186.378,187.0208,10637.0
2023-03-07 10:35:00,192.03,192.3,191.65,191.77,5957.0,187.0111,187.274,186.641,186.7578,5957.0
2023-03-07 10:40:00,191.8,191.82,191.42,191.42,3768.0,186.7871,186.8065,186.417,186.417,3768.0
2023-03-07 10:45:00,191.43,191.86,191.25,191.77,6464.0,186.4267,186.8455,186.2514,186.7578,6464.0
2023-03-07 10:50:00,191.87,191.96,191.44,191.96,4531.0,186.8552,186.9429,186.4365,186.9429,4531.0
2023-03-07 10:55:00,191.96,192.0,191.51,191.55,4785.0,186.9429,186.9818,186.5046,186.5436,4785.0
2023-03-07 11:00:00,191.46,191.77,191.25,191.62,7268.0,186.456,186.7578,186.2514,186.6118,7268.0
2023-03-07 11:05:00,191.63,191.83,191.53,191.62,5470.0,186.6215,186.8163,186.5241,186.6118,5470.0
2023-03-07 11:10:00,191.63,191.99,191.62,191.64,6713.0,186.6215,186.9721,186.6118,186.6312,6713.0
2023-03-07 11:15:00,191.54,191.69,191.43,191.52,4713.0,186.5339,186.6799,186.4267,186.5144,4713.0
2023-03-07 11:20:00,191.56,191.57,190.99,191.17,6631.0,186.5533,186.5631,185.9982,186.1735,6631.0
2023-03-07 11:25:00,191.17,191.43,191.16,191.27,4691.0,186.1735,186.4267,186.1638,186.2709,4691.0
2023-03-07 11:30:00,191.27,191.57,191.17,191.46,6249.0,186.2709,186.5631,186.1735,186.456,6249.0
2023-03-07 11:35:00,191.44,191.77,191.41,191.61,5747.0,186.4365,186.7578,186.4073,186.602,5747.0
2023-03-07 11:40:00,191.64,191.92,191.36,191.84,6817.0,186.6312,186.9039,186.3586,186.826,6817.0
2023-03-07 11:45:00,191.9,192.22,191.75,192.15,5635.0,186.8845,187.1961,186.7384,187.1279,5635.0
2023-03-07 11:50:00,192.21,192.21,191.8,191.83,4178.0,187.1863,187.1863,186.7871,186.8163,4178.0
2023-03-07 11:55:00,191.77,191.78,191.66,191.73,2527.0,186.7578,186.7676,186.6507,186.7189,2527.0
2023-03-07 12:00:00,191.69,191.85,191.66,191.71,2668.0,186.6799,186.8358,186.6507,186.6994,2668.0
2023-03-07 12:05:00,191.66,191.66,191.36,191.47,3137.0,186.6507,186.6507,186.3586,186.4657,3137.0
2023-03-07 12:10:00,191.54,191.61,191.14,191.14,3074.0,186.5339,186.602,186.1443,186.1443,3074.0
2023-03-07 12:15:00,191.23,191.51,191.16,191.51,3141.0,186.232,186.5046,186.1638,186.5046,3141.0
2023-03-07 12:20:00,191.52,192.11,191.51,191.63,15557.0,186.5144,187.089,186.5046,186.6215,15557.0
2023-03-07 12:25:00,191.68,191.89,191.4,191.51,3471.0,186.6702,186.8747,186.3975,186.5046,3471.0
2023-03-07 12:30:00,191.22,191.43,191.22,191.41,5355.0,186.2222,186.4267,186.2222,186.4073,5355.0
2023-03-07 12:35:00,191.39,191.41,191.23,191.37,6510.0,186.3878,186.4073,186.232,186.3683,6510.0
2023-03-07 12:40:00,191.45,191.45,191.09,191.18,3068.0,186.4462,186.4462,186.0956,186.1833,3068.0
2023-03-07 12:45:00,191.16,191.38,190.99,191.35,7692.0,186.1638,186.378,185.9982,186.3488,7692.0
2023-03-07 12:50:00,191.34,191.57,191.33,191.34,6848.0,186.3391,186.5631,186.3293,186.3391,6848.0
2023-03-07 12:55:00,191.3,191.33,191.11,191.11,4790.0,186.3001,186.3293,186.1151,186.1151,4790.0
2023-03-07 13:00:00,191.11,191.33,191.05,191.11,4770.0,186.1151,186.3293,186.0567,186.1151,4770.0
2023-03-07 13:05:00,191.11,191.11,190.8,190.92,3529.0,186.1151,186.1151,185.8132,185.9301,3529.0
2023-03-07 13:10:00,190.96,190.96,190.75,190.82,4165.0,185.969,185.969,185.7645,185.8327,4165.0
2023-03-07 13:15:00,190.93,190.93,190.6,190.6,3615.0,185.9398,185.9398,185.6184,185.6184,3615.0
2023-03-07 13:20:00,190.62,190.98,190.62,190.77,8995.0,185.6379,185.9885,185.6379,185.784,8995.0
2023-03-07 13:25:00,190.78,190.93,190.69,190.75,4624.0,185.7937,185.9398,185.7061,185.7645,4624.0
2023-03-07 13:30:00,190.78,190.92,190.56,190.56,4757.0,185.7937,185.9301,185.5795,185.5795,4757.0
2023-03-07 13:35:00,190.5,190.6,190.35,190.41,4467.0,185.521,185.6184,185.375,185.4334,4467.0
2023-03-07 13:40:00,190.45,190.45,190.04,190.14,17889.0,185.4723,185.4723,185.0731,185.1705,17889.0
2023-03-07 13:45:00,190.09,190.37,190.09,190.17,3484.0,185.1218,185.3944,185.1218,185.1997,3484.0
2023-03-07 13:50:00,190.17,190.26,190.03,190.12,4202.0,185.1997,185.2873,185.0633,185.151,4202.0
2023-03-07 13:55:00,190.12,190.21,189.86,189.89,4739.0,185.151,185.2386,184.8978,184.927,4739.0
2023-03-07 14:00:00,189.89,190.18,189.88,189.98,5677.0,184.927,185.2094,184.9172,185.0146,5677.0
2023-03-07 14:05:00,189.98,190.05,189.86,190.05,3995.0,185.0146,185.0828,184.8978,185.0828,3995.0
2023-03-07 14:10:00,190.02,190.07,189.94,190.01,7458.0,185.0536,185.1023,184.9757,185.0438,7458.0
2023-03-07 14:15:00,189.94,190.14,189.86,190.09,4367.0,184.9757,185.1705,184.8978,185.1218,4367.0
2023-03-07 14:20:00,190.09,190.15,189.85,189.9,7318.0,185.1218,185.1802,184.888,184.9367,7318.0
2023-03-07 14:25:00,190.02,190.11,189.9,190.1,6550.0,185.0536,185.1412,184.9367,185.1315,6550.0
2023-03-07 14:30:00,190.13,190.23,189.83,189.94,5613.0,185.1607,185.2581,184.8686,184.9757,5613.0
2023-03-07 14:35:00,189.94,190.02,189.83,189.87,4478.0,184.9757,185.0536,184.8686,184.9075,4478.0
2023-03-07 14:40:00,189.9,190.0,189.7,189.73,7007.0,184.9367,185.0341,184.742,184.7712,7007.0
2023-03-07 14:45:00,189.71,189.88,189.7,189.73,6719.0,184.7517,184.9172,184.742,184.7712,6719.0
2023-03-07 14:50:00,189.78,189.93,189.77,189.83,4295.0,184.8199,184.9659,184.8101,184.8686,4295.0
2023-03-07 14:55:00,189.8,189.82,189.66,189.77,6539.0,184.8393,184.8588,184.703,184.8101,6539.0
2023-03-07 15:00:00,189.77,190.05,189.77,189.9,9648.0,184.8101,185.0828,184.8101,184.9367,9648.0
2023-03-07 15:05:00,189.93,190.09,189.9,190.02,6211.0,184.9659,185.1218,184.9367,185.0536,6211.0
2023-03-07 15:10:00,190.01,190.2,190.0,190.16,9308.0,185.0438,185.2289,185.0341,185.1899,9308.0
2023-03-07 15:15:00,190.21,190.62,190.21,190.61,4841.0,185.2386,185.6379,185.2386,185.6282,4841.0
2023-03-07 15:20:00,190.57,190.75,190.54,190.55,6411.0,185.5892,185.7645,185.56,185.5697,6411.0
2023-03-07 15:25:00,190.55,190.6,190.44,190.52,6476.0,185.5697,185.6184,185.4626,185.5405,6476.0
2023-03-07 15:30:00,190.52,190.85,190.28,190.75,20523.0,185.5405,185.8619,185.3068,185.7645,20523.0
2023-03-07 15:35:00,190.78,190.87,190.66,190.76,13149.0,185.7937,185.8814,185.6769,185.7742,13149.0
2023-03-07 15:40:00,190.79,191.03,190.58,190.59,9820.0,185.8035,186.0372,185.599,185.6087,9820.0
2023-03-07 15:45:00,190.54,190.65,190.31,190.39,12403.0,185.56,185.6671,185.336,185.4139,12403.0
2023-03-07 15:50:00,190.41,190.67,190.29,190.42,27460.0,185.4334,185.6866,185.3165,185.4431,27460.0
2023-03-07 15:55:00,190.46,190.88,190.46,190.82,71717.0,185.4821,185.8911,185.4821,185.8327,71717.0
2023-03-08 09:30:00,191.76,192.41,191.55,191.75,32517.0,186.7481,187.3811,186.5436,186.7384,32517.0
2023-03-08 09:35:00,191.72,191.84,190.05,190.83,12339.0,186.7092,186.826,185.0828,185.8424,12339.0
2023-03-08 09:40:00,190.45,191.2,190.45,190.9,22658.0,185.4723,186.2027,185.4723,185.9106,22658.0
2023-03-08 09:45:00,191.09,191.49,191.07,191.33,2328.0,186.0956,186.4852,186.0761,186.3293,2328.0
2023-03-08 09:50:00,191.44,191.84,191.41,191.69,5661.0,186.4365,186.826,186.4073,186.6799,5661.0
2023-03-08 09:55:00,191.81,192.08,191.74,191.74,7771.0,186.7968,187.0597,186.7286,186.7286,7771.0
2023-03-08 10:00:00,191.83,191.86,190.89,191.48,4442.0,186.8163,186.8455,185.9008,186.4754,4442.0
2023-03-08 10:05:00,191.53,191.89,191.32,191.71,6482.0,186.5241,186.8747,186.3196,186.6994,6482.0
2023-03-08 10:10:00,191.71,192.04,191.46,191.53,12665.0,186.6994,187.0208,186.456,186.5241,12665.0
2023-03-08 10:15:00,191.45,191.45,190.76,190.94,8354.0,186.4462,186.4462,185.7742,185.9495,8354.0
2023-03-08 10:20:00,190.81,191.48,190.59,191.48,23739.0,185.8229,186.4754,185.6087,186.4754,23739.0
2023-03-08 10:25:00,191.48,191.83,191.32,191.65,8750.0,186.4754,186.8163,186.3196,186.641,8750.0
2023-03-08 10:30:00,191.64,192.04,191.41,191.95,12147.0,186.6312,187.0208,186.4073,186.9331,12147.0
2023-03-08 10:35:00,191.89,192.09,191.75,192.0,17463.0,186.8747,187.0695,186.7384,186.9818,17463.0
2023-03-08 10:40:00,192.01,192.03,191.73,191.8,5875.0,186.9916,187.0111,186.7189,186.7871,5875.0
2023-03-08 10:45:00,191.81,191.86,191.39,191.39,4847.0,186.7968,186.8455,186.3878,186.3878,4847.0
2023-03-08 10:50:00,191.27,191.59,191.22,191.58,2903.0,186.2709,186.5826,186.2222,186.5728,2903.0
2023-03-08 10:55:00,191.6,191.73,191.47,191.47,5799.0,186.5923,186.7189,186.4657,186.4657,5799.0
2023-03-08 11:00:00,191.5,191.83,191.44,191.59,26082.0,186.4949,186.8163,186.4365,186.5826,26082.0
2023-03-08 11:05:00,191.71,191.72,191.23,191.23,15086.0,186.6994,186.7092,186.232,186.232,15086.0
2023-03-08 11:10:00,191.24,191.61,191.18,191.56,5304.0,186.2417,186.602,186.1833,186.5533,5304.0
2023-03-08 11:15:00,191.62,191.8,191.59,191.7,9081.0,186.6118,186.7871,186.5826,186.6897,9081.0
2023-03-08 11:20:00,191.63,191.98,191.63,191.91,11331.0,186.6215,186.9624,186.6215,186.8942,11331.0
2023-03-08 11:25:00,191.93,191.99,191.77,191.86,7794.0,186.9137,186.9721,186.7578,186.8455,7794.0
2023-03-08 11:30:00,191.88,191.97,191.52,191.56,9333.0,186.865,186.9526,186.5144,186.5533,9333.0
2023-03-08 11:35:00,191.46,191.51,191.3,191.46,5932.0,186.456,186.5046,186.3001,186.456,5932.0
2023-03-08 11:40:00,191.51,191.63,191.38,191.63,3390.0,186.5046,186.6215,186.378,186.6215,3390.0
2023-03-08 11:45:00,191.8,192.37,191.75,192.2,8760.0,186.7871,187.3422,186.7384,187.1766,8760.0
2023-03-08 11:50:00,192.31,192.35,192.14,192.19,5855.0,187.2837,187.3227,187.1182,187.1669,5855.0
2023-03-08 11:55:00,192.04,192.14,191.99,192.03,4700.0,187.0208,187.1182,186.9721,187.0111,4700.0
2023-03-08 12:00:00,192.08,192.21,191.93,192.07,9247.0,187.0597,187.1863,186.9137,187.05,9247.0
2023-03-08 12:05:00,192.14,192.27,192.05,192.07,18504.0,187.1182,187.2448,187.0305,187.05,18504.0
2023-03-08 12:10:00,192.08,192.2,191.94,192.07,14346.0,187.0597,187.1766,186.9234,187.05,14346.0
2023-03-08 12:15:00,192.03,192.13,191.84,192.03,4858.0,187.0111,187.1084,186.826,187.0111,4858.0
2023-03-08 12:20:00,192.11,192.24,191.99,192.04,3403.0,187.089,187.2156,186.9721,187.0208,3403.0
2023-03-08 12:25:00,192.01,192.03,191.58,191.71,4353.0,186.9916,187.0111,186.5728,186.6994,4353.0
2023-03-08 12:30:00,191.61,191.61,191.27,191.44,6213.0,186.602,186.602,186.2709,186.4365,6213.0
2023-03-08 12:35:00,191.49,191.57,191.36,191.38,6507.0,186.4852,186.5631,186.3586,186.378,6507.0
2023-03-08 12:40:00,191.39,191.51,191.12,191.21,4142.0,186.3878,186.5046,186.1248,186.2125,4142.0
2023-03-08 12:45:00,191.23,191.31,191.11,191.19,2272.0,186.232,186.3099,186.1151,186.193,2272.0
2023-03-08 12:50:00,191.17,191.17,190.98,191.1,2459.0,186.1735,186.1735,185.9885,186.1054,2459.0
2023-03-08 12:55:00,191.05,191.06,190.87,191.06,3406.0,186.0567,186.0664,185.8814,186.0664,3406.0
2023-03-08 13:00:00,191.1,191.23,190.83,191.06,8786.0,186.1054,186.232,185.8424,186.0664,8786.0
2023-03-08 13:05:00,190.99,191.0,190.57,190.63,25437.0,185.9982,186.008,185.5892,185.6476,25437.0
2023-03-08 13:10:00,190.8,191.11,190.7,190.92,3241.0,185.8132,186.1151,185.7158,185.9301,3241.0
2023-03-08 13:15:00,190.89,191.02,190.83,190.92,3228.0,185.9008,186.0275,185.8424,185.9301,3228.0
2023-03-08 13:20:00,190.89,191.08,190.81,190.91,4684.0,185.9008,186.0859,185.8229,185.9203,4684.0
2023-03-08 13:25:00,190.9,190.9,190.62,190.62,2008.0,185.9106,185.9106,185.6379,185.6379,2008.0
2023-03-08 13:30:00,190.58,190.7,190.48,190.63,2368.0,185.599,185.7158,185.5016,185.6476,2368.0
2023-03-08 13:35:00,190.53,190.53,190.3,190.36,3887.0,185.5503,185.5503,185.3263,185.3847,3887.0
2023-03-08 13:40:00,190.35,190.44,190.29,190.44,5132.0,185.375,185.4626,185.3165,185.4626,5132.0
2023-03-08 13:45:00,190.41,190.44,190.2,190.22,3419.0,185.4334,185.4626,185.2289,185.2484,3419.0
2023-03-08 13:50:00,190.22,190.57,190.12,190.57,2680.0,185.2484,185.5892,185.151,185.5892,2680.0
2023-03-08 13:55:00,190.63,190.63,190.35,190.47,3200.0,185.6476,185.6476,185.375,185.4918,3200.0
2023-03-08 14:00:00,190.54,190.62,190.47,190.47,1303.0,185.56,185.6379,185.4918,185.4918,1303.0
2023-03-08 14:05:00,190.45,190.55,190.42,190.49,3224.0,185.4723,185.5697,185.4431,185.5113,3224.0
2023-03-08 14:10:00,190.53,190.69,190.47,190.47,4706.0,185.5503,185.7061,185.4918,185.4918,4706.0
2023-03-08 14:15:00,190.47,190.62,190.46,190.51,3827.0,185.4918,185.6379,185.4821,185.5308,3827.0
2023-03-08 14:20:00,190.52,190.7,190.51,190.54,5572.0,185.5405,185.7158,185.5308,185.56,5572.0
2023-03-08 14:25:00,190.48,190.62,190.4,190.6,6871.0,185.5016,185.6379,185.4237,185.6184,6871.0
2023-03-08 14:30:00,190.69,190.98,190.69,190.95,6362.0,185.7061,185.9885,185.7061,185.9593,6362.0
2023-03-08 14:35:00,191.02,191.13,190.95,190.95,2583.0,186.0275,186.1346,185.9593,185.9593,2583.0
2023-03-08 14:40:00,190.94,191.03,190.84,190.88,3601.0,185.9495,186.0372,185.8522,185.8911,3601.0
2023-03-08 14:45:00,190.88,191.02,190.84,190.95,3353.0,185.8911,186.0275,185.8522,185.9593,3353.0
2023-03-08 14:50:00,190.94,191.01,190.83,191.01,3108.0,185.9495,186.0177,185.8424,186.0177,3108.0
2023-03-08 14:55:00,190.98,190.98,190.76,190.76,4400.0,185.9885,185.9885,185.7742,185.7742,4400.0
2023-03-08 15:00:00,190.78,190.97,190.78,190.93,3415.0,185.7937,185.9788,185.7937,185.9398,3415.0
2023-03-08 15:05:00,190.91,191.12,190.88,191.12,4577.0,185.9203,186.1248,185.8911,186.1248,4577.0
2023-03-08 15:10:00,191.13,191.26,191.11,191.21,5020.0,186.1346,186.2612,186.1151,186.2125,5020.0
2023-03-08 15:15:00,191.2,191.34,191.15,191.31,5595.0,186.2027,186.3391,186.1541,186.3099,5595.0
2023-03-08 15:20:00,191.34,191.49,191.24,191.25,10844.0,186.3391,186.4852,186.2417,186.2514,10844.0
2023-03-08 15:25:00,191.19,191.36,191.19,191.28,7737.0,186.193,186.3586,186.193,186.2807,7737.0
2023-03-08 15:30:00,191.27,191.52,191.23,191.31,11212.0,186.2709,186.5144,186.232,186.3099,11212.0
2023-03-08 15:35:00,191.25,191.51,191.23,191.39,6900.0,186.2514,186.5046,186.232,186.3878,6900.0
2023-03-08 15:40:00,191.4,191.54,191.33,191.41,13541.0,186.3975,186.5339,186.3293,186.4073,13541.0
2023-03-08 15:45:00,191.44,191.66,191.44,191.52,16558.0,186.4365,186.6507,186.4365,186.5144,16558.0
2023-03-08 15:50:00,191.52,191.8,191.41,191.53,27786.0,186.5144,186.7871,186.4073,186.5241,27786.0
2023-03-08 15:55:00,191.49,191.72,191.4,191.5,54464.0,186.4852,186.7092,186.3975,186.4949,54464.0
2023-03-09 09:30:00,192.6,192.75,192.0,192.61,33586.0,187.5662,187.7122,186.9818,187.5759,33586.0
2023-03-09 09:35:00,192.9,193.58,192.51,192.56,15221.0,187.8583,188.5205,187.4785,187.5272,15221.0
2023-03-09 09:40:00,192.75,192.98,192.66,192.72,6538.0,187.7122,187.9362,187.6246,187.683,6538.0
2023-03-09 09:45:00,192.8,193.18,192.6,192.82,12758.0,187.7609,188.131,187.5662,187.7804,12758.0
2023-03-09 09:50:00,192.78,192.96,192.3,192.5,12547.0,187.7415,187.9167,187.274,187.4688,12547.0
2023-03-09 09:55:00,192.5,192.68,192.14,192.28,29385.0,187.4688,187.6441,187.1182,187.2545,29385.0
2023-03-09 10:00:00,192.41,192.66,192.22,192.66,16896.0,187.3811,187.6246,187.1961,187.6246,16896.0
2023-03-09 10:05:00,192.78,192.78,191.93,192.16,11463.0,187.7415,187.7415,186.9137,187.1377,11463.0
2023-03-09 10:10:00,192.31,192.47,192.06,192.41,7816.0,187.2837,187.4396,187.0403,187.3811,7816.0
2023-03-09 10:15:00,192.4,192.52,192.06,192.1,12689.0,187.3714,187.4882,187.0403,187.0792,12689.0
2023-03-09 10:20:00,192.1,192.39,192.1,192.25,7130.0,187.0792,187.3616,187.0792,187.2253,7130.0
2023-03-09 10:25:00,192.23,192.44,192.03,192.24,8970.0,187.2058,187.4103,187.0111,187.2156,8970.0
2023-03-09 10:30:00,192.24,192.85,192.24,192.74,11303.0,187.2156,187.8096,187.2156,187.7025,11303.0
2023-03-09 10:35:00,192.76,192.98,192.76,192.84,4761.0,187.722,187.9362,187.722,187.7999,4761.0
2023-03-09 10:40:00,192.91,193.1,192.83,192.94,9274.0,187.8681,188.0531,187.7901,187.8973,9274.0
2023-03-09 10:45:00,192.94,193.13,192.88,192.89,6564.0,187.8973,188.0823,187.8388,187.8486,6564.0
2023-03-09 10:50:00,192.88,192.96,192.79,192.86,3313.0,187.8388,187.9167,187.7512,187.8194,3313.0
2023-03-09 10:55:00,192.85,192.85,192.55,192.6,4590.0,187.8096,187.8096,187.5175,187.5662,4590.0
2023-03-09 11:00:00,192.61,192.66,192.25,192.37,3005.0,187.5759,187.6246,187.2253,187.3422,3005.0
2023-03-09 11:05:00,192.34,192.38,192.08,192.38,6019.0,187.313,187.3519,187.0597,187.3519,6019.0
2023-03-09 11:10:00,192.41,192.41,192.32,192.37,4484.0,187.3811,187.3811,187.2935,187.3422,4484.0
2023-03-09 11:15:00,192.37,192.5,192.25,192.29,5489.0,187.3422,187.4688,187.2253,187.2643,5489.0
2023-03-09 11:20:00,192.38,192.38,192.27,192.28,1179.0,187.3519,187.3519,187.2448,187.2545,1179.0
2023-03-09 11:25:00,192.34,192.35,192.03,192.12,5790.0,187.313,187.3227,187.0111,187.0987,5790.0
2023-03-09 11:30:00,192.17,192.24,192.02,192.02,3824.0,187.1474,187.2156,187.0013,187.0013,3824.0
2023-03-09 11:35:00,192.02,192.12,191.93,192.06,3749.0,187.0013,187.0987,186.9137,187.0403,3749.0
2023-03-09 11:40:00,192.03,192.08,191.9,192.08,4727.0,187.0111,187.0597,186.8845,187.0597,4727.0
2023-03-09 11:45:00,192.09,192.18,192.01,192.12,3845.0,187.0695,187.1571,186.9916,187.0987,3845.0
2023-03-09 11:50:00,192.11,192.12,191.89,191.93,4449.0,187.089,187.0987,186.8747,186.9137,4449.0
2023-03-09 11:55:00,191.85,191.85,191.6,191.69,2833.0,186.8358,186.8358,186.5923,186.6799,2833.0
2023-03-09 12:00:00,191.72,191.72,190.74,190.99,10480.0,186.7092,186.7092,185.7548,185.9982,10480.0
2023-03-09 12:05:00,190.99,191.28,190.88,191.21,4103.0,185.9982,186.2807,185.8911,186.2125,4103.0
2023-03-09 12:10:00,191.23,191.27,191.17,191.27,1693.0,186.232,186.2709,186.1735,186.2709,1693.0
2023-03-09 12:15:00,191.24,191.55,191.23,191.55,5244.0,186.2417,186.5436,186.232,186.5436,5244.0
2023-03-09 12:20:00,191.55,191.57,191.38,191.5,6973.0,186.5436,186.5631,186.378,186.4949,6973.0
2023-03-09 12:25:00,191.51,191.66,191.47,191.47,3243.0,186.5046,186.6507,186.4657,186.4657,3243.0
2023-03-09 12:30:00,191.61,191.61,191.48,191.48,2313.0,186.602,186.602,186.4754,186.4754,2313.0
2023-03-09 12:35:00,191.48,191.48,191.16,191.16,5937.0,186.4754,186.4754,186.1638,186.1638,5937.0
2023-03-09 12:40:00,191.16,191.3,190.95,190.95,3881.0,186.1638,186.3001,185.9593,185.9593,3881.0
2023-03-09 12:45:00,190.99,191.19,190.95,191.05,3600.0,185.9982,186.193,185.9593,186.0567,3600.0
2023-03-09 12:50:00,191.02,191.16,190.98,191.16,3244.0,186.0275,186.1638,185.9885,186.1638,3244.0
2023-03-09 12:55:00,191.12,191.3,191.12,191.26,1585.0,186.1248,186.3001,186.1248,186.2612,1585.0
2023-03-09 13:00:00,191.25,191.32,191.03,191.03,8311.0,186.2514,186.3196,186.0372,186.0372,8311.0
2023-03-09 13:05:00,191.05,191.19,191.04,191.12,4147.0,186.0567,186.193,186.0469,186.1248,4147.0
2023-03-09 13:10:00,191.11,191.17,191.04,191.13,3381.0,186.1151,186.1735,186.0469,186.1346,3381.0
2023-03-09 13:15:00,191.07,191.07,190.62,190.63,4494.0,186.0761,186.0761,185.6379,185.6476,4494.0
2023-03-09 13:20:00,190.7,190.77,190.59,190.66,3360.0,185.7158,185.784,185.6087,185.6769,3360.0
2023-03-09 13:25:00,190.59,190.6,190.21,190.45,2845.0,185.6087,185.6184,185.2386,185.4723,2845.0
2023-03-09 13:30:00,190.42,190.49,190.18,190.25,3241.0,185.4431,185.5113,185.2094,185.2776,3241.0
2023-03-09 13:35:00,190.22,190.29,189.95,190.03,7119.0,185.2484,185.3165,184.9854,185.0633,7119.0
2023-03-09 13:40:00,190.12,190.26,190.12,190.16,4513.0,185.151,185.2873,185.151,185.1899,4513.0
2023-03-09 13:45:00,190.16,190.27,189.97,190.03,16142.0,185.1899,185.2971,185.0049,185.0633,16142.0
2023-03-09 13:50:00,189.92,190.14,189.87,190.0,20565.0,184.9562,185.1705,184.9075,185.0341,20565.0
2023-03-09 13:55:00,190.05,190.34,190.0,190.33,7754.0,185.0828,185.3652,185.0341,185.3555,7754.0
2023-03-09 14:00:00,190.28,190.35,189.94,190.0,16461.0,185.3068,185.375,184.9757,185.0341,16461.0
2023-03-09 14:05:00,189.96,190.12,189.89,190.06,13453.0,184.9952,185.151,184.927,185.0925,13453.0
2023-03-09 14:10:00,190.06,190.21,189.95,190.21,7434.0,185.0925,185.2386,184.9854,185.2386,7434.0
2023-03-09 14:15:00,190.13,190.39,190.12,190.29,4508.0,185.1607,185.4139,185.151,185.3165,4508.0
2023-03-09 14:20:00,190.27,190.53,190.1,190.48,4221.0,185.2971,185.5503,185.1315,185.5016,4221.0
2023-03-09 14:25:00,190.49,190.53,190.32,190.45,10827.0,185.5113,185.5503,185.3457,185.4723,10827.0
2023-03-09 14:30:00,190.44,190.44,190.11,190.17,6077.0,185.4626,185.4626,185.1412,185.1997,6077.0
2023-03-09 14:35:00,190.21,190.3,190.18,190.2,4181.0,185.2386,185.3263,185.2094,185.2289,4181.0
2023-03-09 14:40:00,190.2,190.39,190.2,190.3,4669.0,185.2289,185.4139,185.2289,185.3263,4669.0
2023-03-09 14:45:00,190.35,190.49,190.05,190.14,6459.0,185.375,185.5113,185.0828,185.1705,6459.0
2023-03-09 14:50:00,190.12,190.19,189.95,189.99,14391.0,185.151,185.2191,184.9854,185.0244,14391.0
2023-03-09 14:55:00,189.99,190.12,189.97,190.03,17829.0,185.0244,185.151,185.0049,185.0633,17829.0
2023-03-09 15:00:00,190.03,190.13,189.98,190.04,15616.0,185.0633,185.1607,185.0146,185.0731,15616.0
2023-03-09 15:05:00,190.03,190.09,189.33,189.56,22433.0,185.0633,185.1218,184.3816,184.6056,22433.0
2023-03-09 15:10:00,189.56,189.68,189.41,189.56,8161.0,184.6056,184.7225,184.4595,184.6056,8161.0
2023-03-09 15:15:00,189.55,189.55,188.93,188.94,16060.0,184.5959,184.5959,183.9921,184.0018,16060.0
2023-03-09 15:20:00,188.92,189.42,188.86,189.09,39229.0,183.9823,184.4693,183.9239,184.1479,39229.0
2023-03-09 15:25:00,189.08,189.42,188.94,189.18,11381.0,184.1382,184.4693,184.0018,184.2355,11381.0
2023-03-09 15:30:00,189.15,189.58,188.91,189.53,25151.0,184.2063,184.6251,183.9726,184.5764,25151.0
2023-03-09 15:35:00,189.56,189.63,189.23,189.62,44500.0,184.6056,184.6738,184.2842,184.664,44500.0
2023-03-09 15:40:00,189.62,189.63,189.42,189.49,36496.0,184.664,184.6738,184.4693,184.5374,36496.0
2023-03-09 15:45:00,189.48,189.5,188.94,189.04,48687.0,184.5277,184.5472,184.0018,184.0992,48687.0
2023-03-09 15:50:00,189.09,189.59,189.04,189.48,51277.0,184.1479,184.6348,184.0992,184.5277,51277.0
2023-03-09 15:55:00,189.52,189.6,188.93,189.09,90575.0,184.5667,184.6446,183.9921,184.1479,90575.0
2023-03-10 09:30:00,189.2,189.3,188.54,188.86,18100.0,184.255,184.3524,183.6123,183.9239,18100.0
2023-03-10 09:35:00,188.39,189.71,188.11,188.26,19661.0,183.4662,184.7517,183.1935,183.3396,19661.0
2023-03-10 09:40:00,188.11,188.45,187.5,187.85,13102.0,183.1935,183.5246,182.5995,182.9403,13102.0
2023-03-10 09:45:00,187.75,187.75,186.44,187.34,10913.0,182.8429,182.8429,181.5672,182.4436,10913.0
2023-03-10 09:50:00,187.23,187.54,186.74,186.83,6061.0,182.3365,182.6384,181.8593,181.947,6061.0
2023-03-10 09:55:00,186.78,187.54,186.78,187.23,26609.0,181.8983,182.6384,181.8983,182.3365,26609.0
2023-03-10 10:00:00,187.06,187.64,186.99,187.25,8223.0,182.171,182.7358,182.1028,182.356,8223.0
2023-03-10 10:05:00,187.25,187.94,187.08,187.68,14257.0,182.356,183.028,182.1904,182.7747,14257.0
2023-03-10 10:10:00,187.58,187.6,187.18,187.38,5450.0,182.6774,182.6968,182.2878,182.4826,5450.0
2023-03-10 10:15:00,187.28,187.31,186.73,187.13,7964.0,182.3852,182.4144,181.8496,182.2391,7964.0
2023-03-10 10:20:00,187.12,187.43,186.85,187.42,6457.0,182.2294,182.5313,181.9664,182.5215,6457.0
2023-03-10 10:25:00,187.47,187.73,187.19,187.46,53657.0,182.5702,182.8234,182.2976,182.5605,53657.0
2023-03-10 10:30:00,187.55,188.01,187.48,187.81,8307.0,182.6481,183.0961,182.58,182.9013,8307.0
2023-03-10 10:35:00,187.92,188.19,187.9,187.91,5683.0,183.0085,183.2714,182.989,182.9987,5683.0
2023-03-10 10:40:00,187.87,188.11,187.43,187.69,12131.0,182.9598,183.1935,182.5313,182.7845,12131.0
2023-03-10 10:45:00,187.75,187.87,187.61,187.64,7565.0,182.8429,182.9598,182.7066,182.7358,7565.0
2023-03-10 10:50:00,187.74,188.0,187.43,187.92,6355.0,182.8332,183.0864,182.5313,183.0085,6355.0
2023-03-10 10:55:00,188.01,188.78,188.01,188.78,4014.0,183.0961,183.846,183.0961,183.846,4014.0
2023-03-10 11:00:00,188.58,188.63,188.33,188.44,7387.0,183.6512,183.6999,183.4078,183.5149,7387.0
2023-03-10 11:05:00,188.3,188.71,188.29,188.71,8251.0,183.3785,183.7778,183.3688,183.7778,8251.0
2023-03-10 11:10:00,188.76,189.0,188.59,188.94,27499.0,183.8265,184.0602,183.661,184.0018,27499.0
2023-03-10 11:15:00,188.87,189.11,188.76,189.09,18391.0,183.9336,184.1674,183.8265,184.1479,18391.0
2023-03-10 11:20:00,189.08,189.46,189.01,189.4,11859.0,184.1382,184.5082,184.07,184.4498,11859.0
2023-03-10 11:25:00,189.45,189.79,189.28,189.28,8740.0,184.4985,184.8296,184.3329,184.3329,8740.0
2023-03-10 11:30:00,189.34,189.81,189.31,189.75,7035.0,184.3914,184.8491,184.3621,184.7906,7035.0
2023-03-10 11:35:00,189.73,189.76,189.31,189.43,43887.0,184.7712,184.8004,184.3621,184.479,43887.0
2023-03-10 11:40:00,189.44,189.5,188.88,189.15,12832.0,184.4887,184.5472,183.9434,184.2063,12832.0
2023-03-10 11:45:00,189.15,189.15,188.72,188.79,11918.0,184.2063,184.2063,183.7876,183.8557,11918.0
2023-03-10 11:50:00,188.78,188.78,188.38,188.6,17737.0,183.846,183.846,183.4565,183.6707,17737.0
2023-03-10 11:55:00,188.56,188.56,187.54,187.55,15367.0,183.6317,183.6317,182.6384,182.6481,15367.0
2023-03-10 12:00:00,187.7,187.99,187.61,187.61,3887.0,182.7942,183.0766,182.7066,182.7066,3887.0
2023-03-10 12:05:00,187.72,187.78,187.42,187.43,54816.0,182.8137,182.8721,182.5215,182.5313,54816.0
2023-03-10 12:10:00,187.42,187.63,187.37,187.52,24839.0,182.5215,182.7261,182.4728,182.6189,24839.0
2023-03-10 12:15:00,187.52,187.58,187.36,187.36,31299.0,182.6189,182.6774,182.4631,182.4631,31299.0
2023-03-10 12:20:00,187.33,187.64,187.33,187.49,39803.0,182.4339,182.7358,182.4339,182.5897,39803.0
2023-03-10 12:25:00,187.47,187.58,187.34,187.49,32568.0,182.5702,182.6774,182.4436,182.5897,32568.0
2023-03-10 12:30:00,187.58,188.16,187.45,187.84,11100.0,182.6774,183.2422,182.5508,182.9306,11100.0
2023-03-10 12:35:00,188.02,188.02,187.66,187.9,3960.0,183.1059,183.1059,182.7553,182.989,3960.0
2023-03-10 12:40:00,187.78,187.87,187.46,187.81,12669.0,182.8721,182.9598,182.5605,182.9013,12669.0
2023-03-10 12:45:00,187.83,187.83,187.55,187.63,5446.0,182.9208,182.9208,182.6481,182.7261,5446.0
2023-03-10 12:50:00,187.48,187.56,187.39,187.48,18028.0,182.58,182.6579,182.4923,182.58,18028.0
2023-03-10 12:55:00,187.47,187.48,187.0,187.25,40374.0,182.5702,182.58,182.1125,182.356,40374.0
2023-03-10 13:00:00,187.25,187.48,187.21,187.27,19855.0,182.356,182.58,182.317,182.3755,19855.0
2023-03-10 13:05:00,187.25,187.34,187.01,187.25,48062.0,182.356,182.4436,182.1223,182.356,48062.0
2023-03-10 13:10:00,187.29,187.31,186.46,186.46,14285.0,182.3949,182.4144,181.5866,181.5866,14285.0
2023-03-10 13:15:00,186.34,186.63,186.03,186.37,22469.0,181.4698,181.7522,181.1679,181.499,22469.0
2023-03-10 13:20:00,186.23,186.32,185.85,186.1,6735.0,181.3626,181.4503,180.9926,181.236,6735.0
2023-03-10 13:25:00,186.08,186.08,185.45,185.58,3136.0,181.2166,181.2166,180.603,180.7296,3136.0
2023-03-10 13:30:00,185.67,185.67,185.28,185.43,2956.0,180.8173,180.8173,180.4375,180.5836,2956.0
2023-03-10 13:35:00,185.34,185.55,185.32,185.32,3118.0,180.4959,180.7004,180.4764,180.4764,3118.0
2023-03-10 13:40:00,185.09,185.17,184.8,184.94,5636.0,180.2524,180.3303,179.97,180.1064,5636.0
2023-03-10 13:45:00,184.95,185.09,184.47,184.63,6940.0,180.1161,180.2524,179.6486,179.8045,6940.0
2023-03-10 13:50:00,184.63,184.7,184.43,184.58,4743.0,179.8045,179.8726,179.6097,179.7558,4743.0
2023-03-10 13:55:00,184.55,184.68,184.45,184.62,4027.0,179.7266,179.8532,179.6292,179.7947,4027.0
2023-03-10 14:00:00,184.76,185.66,184.74,185.66,6191.0,179.9311,180.8075,179.9116,180.8075,6191.0
2023-03-10 14:05:00,185.77,186.26,185.45,186.26,4339.0,180.9147,181.3919,180.603,181.3919,4339.0
2023-03-10 14:10:00,186.21,186.47,185.85,186.02,5939.0,181.3432,181.5964,180.9926,181.1581,5939.0
2023-03-10 14:15:00,185.96,185.96,185.2,185.59,4420.0,181.0997,181.0997,180.3596,180.7394,4420.0
2023-03-10 14:20:00,185.62,185.63,185.23,185.51,3462.0,180.7686,180.7783,180.3888,180.6615,3462.0
2023-03-10 14:25:00,185.47,185.51,184.99,185.03,2995.0,180.6225,180.6615,180.1551,180.194,2995.0
2023-03-10 14:30:00,185.16,185.57,185.16,185.49,4779.0,180.3206,180.7199,180.3206,180.642,4779.0
2023-03-10 14:35:00,185.62,186.15,185.48,185.89,5573.0,180.7686,181.2847,180.6322,181.0315,5573.0
2023-03-10 14:40:00,185.78,186.04,185.61,185.61,3918.0,180.9244,181.1776,180.7588,180.7588,3918.0
2023-03-10 14:45:00,185.67,186.71,185.66,186.59,6554.0,180.8173,181.8301,180.8075,181.7132,6554.0
2023-03-10 14:50:00,186.55,186.69,186.39,186.66,5664.0,181.6743,181.8106,181.5185,181.7814,5664.0
2023-03-10 14:55:00,186.66,186.88,186.55,186.86,26501.0,181.7814,181.9957,181.6743,181.9762,26501.0
2023-03-10 15:00:00,186.85,186.97,186.64,186.94,26998.0,181.9664,182.0833,181.7619,182.0541,26998.0
2023-03-10 15:05:00,186.88,187.3,186.29,187.3,31002.0,181.9957,182.4047,181.4211,182.4047,31002.0
2023-03-10 15:10:00,187.23,187.6,187.02,187.31,12954.0,182.3365,182.6968,182.132,182.4144,12954.0
2023-03-10 15:15:00,187.15,187.33,186.55,186.56,17286.0,182.2586,182.4339,181.6743,181.684,17286.0
2023-03-10 15:20:00,186.65,186.9,186.5,186.74,39327.0,181.7717,182.0151,181.6256,181.8593,39327.0
2023-03-10 15:25:00,186.79,187.16,186.66,187.07,17519.0,181.908,182.2683,181.7814,182.1807,17519.0
2023-03-10 15:30:00,187.06,187.11,186.29,186.31,12002.0,182.171,182.2196,181.4211,181.4406,12002.0
2023-03-10 15:35:00,186.24,186.43,185.89,186.42,21678.0,181.3724,181.5574,181.0315,181.5477,21678.0
2023-03-10 15:40:00,186.31,186.38,186.07,186.17,36814.0,181.4406,181.5087,181.2068,181.3042,36814.0
2023-03-10 15:45:00,186.22,186.35,185.77,185.9,50243.0,181.3529,181.4795,180.9147,181.0413,50243.0
2023-03-10 15:50:00,185.87,186.27,185.73,185.89,38375.0,181.0121,181.4016,180.8757,181.0315,38375.0
2023-03-10 15:55:00,185.84,186.42,185.69,186.24,134115.0,180.9828,181.5477,180.8368,181.3724,134115.0
2023-03-13 09:30:00,183.93,185.17,183.29,184.78,21201.0,179.1228,180.3303,178.4995,179.9505,21201.0
2023-03-13 09:35:00,184.56,184.83,183.77,184.44,13593.0,179.7363,179.9992,178.9669,179.6194,13593.0
2023-03-13 09:40:00,184.47,184.58,183.48,183.96,14247.0,179.6486,179.7558,178.6845,179.152,14247.0
2023-03-13 09:45:00,184.12,185.95,184.11,185.95,8620.0,179.3078,181.09,179.2981,181.09,8620.0
2023-03-13 09:50:00,186.22,186.66,185.35,185.83,14239.0,181.3529,181.7814,180.5056,180.9731,14239.0
2023-03-13 09:55:00,185.76,186.64,185.6,186.38,7413.0,180.9049,181.7619,180.7491,181.5087,7413.0
2023-03-13 10:00:00,186.34,186.34,185.77,186.05,8246.0,181.4698,181.4698,180.9147,181.1873,8246.0
2023-03-13 10:05:00,186.07,186.4,185.2,185.86,8848.0,181.2068,181.5282,180.3596,181.0023,8848.0
2023-03-13 10:10:00,186.08,186.09,184.47,184.96,14750.0,181.2166,181.2263,179.6486,180.1258,14750.0
2023-03-13 10:15:00,184.96,184.96,183.74,184.26,16061.0,180.1258,180.1258,178.9377,179.4441,16061.0
2023-03-13 10:20:00,183.98,184.34,183.62,183.76,17775.0,179.1715,179.522,178.8209,178.9572,17775.0
2023-03-13 10:25:00,183.69,183.72,182.89,183.02,10453.0,178.889,178.9182,178.1099,178.2365,10453.0
2023-03-13 10:30:00,183.23,184.02,183.05,183.95,10160.0,178.4411,179.2104,178.2658,179.1422,10160.0
2023-03-13 10:35:00,184.25,184.48,183.71,184.48,5934.0,179.4344,179.6584,178.9085,179.6584,5934.0
2023-03-13 10:40:00,184.49,184.95,184.09,184.95,3352.0,179.6681,180.1161,179.2786,180.1161,3352.0
2023-03-13 10:45:00,184.98,185.23,184.68,184.93,5229.0,180.1453,180.3888,179.8532,180.0966,5229.0
2023-03-13 10:50:00,184.93,184.93,183.83,184.16,9530.0,180.0966,180.0966,179.0254,179.3467,9530.0
2023-03-13 10:55:00,184.24,185.48,184.24,185.34,12480.0,179.4247,180.6322,179.4247,180.4959,12480.0
2023-03-13 11:00:00,185.34,185.9,184.99,185.25,13068.0,180.4959,181.0413,180.1551,180.4083,13068.0
2023-03-13 11:05:00,185.23,185.61,185.02,185.26,6913.0,180.3888,180.7588,180.1843,180.418,6913.0
2023-03-13 11:10:00,185.59,186.08,185.3,185.71,3957.0,180.7394,181.2166,180.457,180.8562,3957.0
2023-03-13 11:15:00,185.73,185.96,185.61,185.79,4792.0,180.8757,181.0997,180.7588,180.9341,4792.0
2023-03-13 11:20:00,185.88,186.18,185.26,185.5,3456.0,181.0218,181.314,180.418,180.6517,3456.0
2023-03-13 11:25:00,185.71,186.33,185.59,186.33,4381.0,180.8562,181.46,180.7394,181.46,4381.0
2023-03-13 11:30:00,186.32,186.37,185.63,185.72,12895.0,181.4503,181.499,180.7783,180.866,12895.0
2023-03-13 11:35:00,185.51,185.57,184.96,185.05,6072.0,180.6615,180.7199,180.1258,180.2135,6072.0
2023-03-13 11:40:00,185.05,185.75,185.05,185.66,4675.0,180.2135,180.8952,180.2135,180.8075,4675.0
2023-03-13 11:45:00,185.61,186.06,185.35,185.93,9194.0,180.7588,181.1971,180.5056,181.0705,9194.0
2023-03-13 11:50:00,185.83,185.83,184.86,184.86,5300.0,180.9731,180.9731,180.0285,180.0285,5300.0
2023-03-13 11:55:00,184.79,185.47,184.53,185.47,5360.0,179.9603,180.6225,179.7071,180.6225,5360.0
2023-03-13 12:00:00,185.69,186.21,184.95,185.21,6864.0,180.8368,181.3432,180.1161,180.3693,6864.0
2023-03-13 12:05:00,185.4,186.16,185.33,186.16,2404.0,180.5543,181.2945,180.4862,181.2945,2404.0
2023-03-13 12:10:00,186.06,186.31,185.19,185.94,7563.0,181.1971,181.4406,180.3498,181.0802,7563.0
2023-03-13 12:15:00,185.75,186.79,185.75,186.5,14238.0,180.8952,181.908,180.8952,181.6256,14238.0
2023-03-13 12:20:00,186.5,186.53,185.78,185.87,6648.0,181.6256,181.6548,180.9244,181.0121,6648.0
2023-03-13 12:25:00,185.94,186.22,185.62,186.22,5804.0,181.0802,181.3529,180.7686,181.3529,5804.0
2023-03-13 12:30:00,186.05,186.05,185.37,185.56,4643.0,181.1873,181.1873,180.5251,180.7102,4643.0
2023-03-13 12:35:00,185.53,186.18,185.53,185.96,4104.0,180.6809,181.314,180.6809,181.0997,4104.0
2023-03-13 12:40:00,186.22,186.54,186.12,186.13,2803.0,181.3529,181.6645,181.2555,181.2653,2803.0
2023-03-13 12:45:00,186.07,186.14,185.27,185.38,8242.0,181.2068,181.275,180.4277,180.5349,8242.0
2023-03-13 12:50:00,185.28,185.66,185.08,185.51,6787.0,180.4375,180.8075,180.2427,180.6615,6787.0
2023-03-13 12:55:00,185.44,185.45,185.24,185.39,1600.0,180.5933,180.603,180.3985,180.5446,1600.0
2023-03-13 13:00:00,185.44,185.55,185.0,185.34,7290.0,180.5933,180.7004,180.1648,180.4959,7290.0
2023-03-13 13:05:00,185.32,185.55,185.06,185.5,2638.0,180.4764,180.7004,180.2232,180.6517,2638.0
2023-03-13 13:10:00,185.63,185.9,185.63,185.81,4760.0,180.7783,181.0413,180.7783,180.9536,4760.0
2023-03-13 13:15:00,185.7,186.0,185.48,185.58,7313.0,180.8465,181.1387,180.6322,180.7296,7313.0
2023-03-13 13:20:00,185.48,185.5,185.27,185.33,4432.0,180.6322,180.6517,180.4277,180.4862,4432.0
2023-03-13 13:25:00,185.1,185.69,185.09,185.65,8237.0,180.2622,180.8368,180.2524,180.7978,8237.0
2023-03-13 13:30:00,185.56,185.56,185.26,185.48,3164.0,180.7102,180.7102,180.418,180.6322,3164.0
2023-03-13 13:35:00,185.32,186.57,185.32,186.38,4757.0,180.4764,181.6938,180.4764,181.5087,4757.0
2023-03-13 13:40:00,186.38,186.4,186.0,186.32,3075.0,181.5087,181.5282,181.1387,181.4503,3075.0
2023-03-13 13:45:00,186.34,186.34,186.0,186.24,3303.0,181.4698,181.4698,181.1387,181.3724,3303.0
2023-03-13 13:50:00,186.12,186.3,186.02,186.05,8521.0,181.2555,181.4308,181.1581,181.1873,8521.0
2023-03-13 13:55:00,186.15,186.41,185.96,186.27,44155.0,181.2847,181.5379,181.0997,181.4016,44155.0
2023-03-13 14:00:00,186.29,186.68,186.14,186.5,9051.0,181.4211,181.8009,181.275,181.6256,9051.0
2023-03-13 14:05:00,186.36,186.52,186.29,186.49,4167.0,181.4892,181.6451,181.4211,181.6158,4167.0
2023-03-13 14:10:00,186.47,186.74,186.38,186.56,23938.0,181.5964,181.8593,181.5087,181.684,23938.0
2023-03-13 14:15:00,186.57,186.83,186.49,186.66,3615.0,181.6938,181.947,181.6158,181.7814,3615.0
2023-03-13 14:20:00,186.7,186.79,186.56,186.79,1602.0,181.8204,181.908,181.684,181.908,1602.0
2023-03-13 14:25:00,186.99,186.99,186.42,186.52,5515.0,182.1028,182.1028,181.5477,181.6451,5515.0
2023-03-13 14:30:00,186.56,186.83,186.45,186.71,6448.0,181.684,181.947,181.5769,181.8301,6448.0
2023-03-13 14:35:00,186.71,186.71,185.92,186.0,4568.0,181.8301,181.8301,181.0607,181.1387,4568.0
2023-03-13 14:40:00,185.89,186.41,185.89,186.1,6204.0,181.0315,181.5379,181.0315,181.236,6204.0
2023-03-13 14:45:00,186.09,186.33,185.94,186.17,6675.0,181.2263,181.46,181.0802,181.3042,6675.0
2023-03-13 14:50:00,186.13,186.31,186.07,186.27,7165.0,181.2653,181.4406,181.2068,181.4016,7165.0
2023-03-13 14:55:00,186.26,186.33,186.06,186.13,4458.0,181.3919,181.46,181.1971,181.2653,4458.0
2023-03-13 15:00:00,186.13,186.28,185.91,185.91,68027.0,181.2653,181.4113,181.051,181.051,68027.0
2023-03-13 15:05:00,185.99,186.35,185.73,185.78,7683.0,181.1289,181.4795,180.8757,180.9244,7683.0
2023-03-13 15:10:00,185.74,186.18,185.74,186.08,4510.0,180.8855,181.314,180.8855,181.2166,4510.0
2023-03-13 15:15:00,186.11,186.17,185.67,185.69,8028.0,181.2458,181.3042,180.8173,180.8368,8028.0
2023-03-13 15:20:00,185.63,185.63,184.95,184.95,5807.0,180.7783,180.7783,180.1161,180.1161,5807.0
2023-03-13 15:25:00,184.98,185.02,184.58,184.87,8914.0,180.1453,180.1843,179.7558,180.0382,8914.0
2023-03-13 15:30:00,184.88,185.4,184.87,185.4,20085.0,180.0479,180.5543,180.0382,180.5543,20085.0
2023-03-13 15:35:00,185.31,185.57,185.24,185.45,11306.0,180.4667,180.7199,180.3985,180.603,11306.0
2023-03-13 15:40:00,185.5,185.51,185.12,185.23,65821.0,180.6517,180.6615,180.2817,180.3888,65821.0
2023-03-13 15:45:00,185.23,185.51,185.12,185.12,33460.0,180.3888,180.6615,180.2817,180.2817,33460.0
2023-03-13 15:50:00,184.99,185.15,184.76,184.8,24815.0,180.1551,180.3109,179.9311,179.97,24815.0
2023-03-13 15:55:00,184.79,185.11,184.59,185.07,84954.0,179.9603,180.2719,179.7655,180.233,84954.0
2023-03-14 09:30:00,188.02,189.47,187.51,187.52,21496.0,183.1059,184.518,182.6092,182.6189,21496.0
2023-03-14 09:35:00,187.52,188.21,187.24,187.75,1900.0,182.6189,183.2909,182.3462,182.8429,1900.0
2023-03-14 09:40:00,187.92,188.34,187.62,187.65,23671.0,183.0085,183.4175,182.7163,182.7455,23671.0
2023-03-14 09:45:00,187.55,188.53,187.26,188.15,46154.0,182.6481,183.6025,182.3657,183.2325,46154.0
2023-03-14 09:50:00,188.11,188.37,187.62,187.9,9574.0,183.1935,183.4467,182.7163,182.989,9574.0
2023-03-14 09:55:00,187.79,188.0,187.51,187.77,18393.0,182.8819,183.0864,182.6092,182.8624,18393.0
2023-03-14 10:00:00,187.7,187.86,187.29,187.86,9322.0,182.7942,182.95,182.3949,182.95,9322.0
2023-03-14 10:05:00,188.0,188.26,187.78,188.02,26850.0,183.0864,183.3396,182.8721,183.1059,26850.0
2023-03-14 10:10:00,188.1,188.35,187.62,188.35,12080.0,183.1838,183.4272,182.7163,183.4272,12080.0
2023-03-14 10:15:00,188.39,188.68,188.22,188.4,27851.0,183.4662,183.7486,183.3006,183.4759,27851.0
2023-03-14 10:20:00,188.43,188.98,188.3,188.78,8882.0,183.5051,184.0408,183.3785,183.846,8882.0
2023-03-14 10:25:00,188.88,188.88,188.36,188.5,4237.0,183.9434,183.9434,183.437,183.5733,4237.0
2023-03-14 10:30:00,188.46,188.46,188.05,188.32,6279.0,183.5344,183.5344,183.1351,183.398,6279.0
2023-03-14 10:35:00,188.32,188.6,188.12,188.21,5407.0,183.398,183.6707,183.2032,183.2909,5407.0
2023-03-14 10:40:00,188.25,188.6,188.23,188.49,5562.0,183.3298,183.6707,183.3104,183.5636,5562.0
2023-03-14 10:45:00,188.49,188.99,188.41,188.99,8357.0,183.5636,184.0505,183.4857,184.0505,8357.0
2023-03-14 10:50:00,189.07,189.25,188.94,189.22,5931.0,184.1284,184.3037,184.0018,184.2745,5931.0
2023-03-14 10:55:00,189.2,189.32,188.56,188.56,10618.0,184.255,184.3719,183.6317,183.6317,10618.0
2023-03-14 11:00:00,188.58,188.87,188.19,188.84,8347.0,183.6512,183.9336,183.2714,183.9044,8347.0
2023-03-14 11:05:00,188.88,188.97,188.61,188.83,5985.0,183.9434,184.031,183.6804,183.8947,5985.0
2023-03-14 11:10:00,188.79,189.15,188.73,189.11,4776.0,183.8557,184.2063,183.7973,184.1674,4776.0
2023-03-14 11:15:00,189.06,189.14,188.73,188.82,3570.0,184.1187,184.1966,183.7973,183.885,3570.0
2023-03-14 11:20:00,188.87,189.2,188.79,188.94,6964.0,183.9336,184.255,183.8557,184.0018,6964.0
2023-03-14 11:25:00,188.92,189.07,188.63,188.63,12562.0,183.9823,184.1284,183.6999,183.6999,12562.0
2023-03-14 11:30:00,188.64,188.78,188.52,188.73,5280.0,183.7097,183.846,183.5928,183.7973,5280.0
2023-03-14 11:35:00,188.8,188.88,188.55,188.84,9648.0,183.8655,183.9434,183.622,183.9044,9648.0
2023-03-14 11:40:00,188.89,188.95,188.67,188.91,3542.0,183.9531,184.0116,183.7389,183.9726,3542.0
2023-03-14 11:45:00,188.89,188.95,188.44,188.45,8598.0,183.9531,184.0116,183.5149,183.5246,8598.0
2023-03-14 11:50:00,188.55,189.01,188.55,188.89,3161.0,183.622,184.07,183.622,183.9531,3161.0
2023-03-14 11:55:00,188.92,188.95,188.77,188.89,3974.0,183.9823,184.0116,183.8363,183.9531,3974.0
2023-03-14 12:00:00,188.9,189.06,188.71,188.79,4964.0,183.9629,184.1187,183.7778,183.8557,4964.0
2023-03-14 12:05:00,188.82,188.87,188.67,188.82,4220.0,183.885,183.9336,183.7389,183.885,4220.0
2023-03-14 12:10:00,188.75,189.24,188.75,189.14,8118.0,183.8168,184.294,183.8168,184.1966,8118.0
2023-03-14 12:15:00,189.11,189.18,188.94,188.99,7165.0,184.1674,184.2355,184.0018,184.0505,7165.0
2023-03-14 12:20:00,188.98,188.98,188.73,188.81,4499.0,184.0408,184.0408,183.7973,183.8752,4499.0
2023-03-14 12:25:00,188.71,188.71,188.5,188.63,3014.0,183.7778,183.7778,183.5733,183.6999,3014.0
2023-03-14 12:30:00,188.63,189.32,188.57,189.3,8000.0,183.6999,184.3719,183.6415,184.3524,8000.0
2023-03-14 12:35:00,189.31,189.58,189.06,189.58,7511.0,184.3621,184.6251,184.1187,184.6251,7511.0
2023-03-14 12:40:00,189.6,189.6,189.08,189.23,13702.0,184.6446,184.6446,184.1382,184.2842,13702.0
2023-03-14 12:45:00,189.23,189.5,189.14,189.47,4696.0,184.2842,184.5472,184.1966,184.518,4696.0
2023-03-14 12:50:00,189.52,189.63,189.11,189.18,6367.0,184.5667,184.6738,184.1674,184.2355,6367.0
2023-03-14 12:55:00,189.18,189.2,189.04,189.05,2923.0,184.2355,184.255,184.0992,184.1089,2923.0
2023-03-14 13:00:00,189.05,189.3,188.94,188.96,3661.0,184.1089,184.3524,184.0018,184.0213,3661.0
2023-03-14 13:05:00,188.88,188.88,188.54,188.56,6279.0,183.9434,183.9434,183.6123,183.6317,6279.0
2023-03-14 13:10:00,188.52,188.52,188.2,188.2,1917.0,183.5928,183.5928,183.2812,183.2812,1917.0
2023-03-14 13:15:00,188.04,188.04,187.41,187.82,3064.0,183.1253,183.1253,182.5118,182.9111,3064.0
2023-03-14 13:20:00,187.81,187.83,187.48,187.68,2822.0,182.9013,182.9208,182.58,182.7747,2822.0
2023-03-14 13:25:00,187.62,187.87,187.59,187.59,3711.0,182.7163,182.9598,182.6871,182.6871,3711.0
2023-03-14 13:30:00,187.56,187.68,187.4,187.48,2483.0,182.6579,182.7747,182.5021,182.58,2483.0
2023-03-14 13:35:00,187.44,187.62,187.41,187.58,3981.0,182.541,182.7163,182.5118,182.6774,3981.0
2023-03-14 13:40:00,187.74,187.74,187.12,187.12,2404.0,182.8332,182.8332,182.2294,182.2294,2404.0
2023-03-14 13:45:00,186.94,187.11,186.89,186.92,3198.0,182.0541,182.2196,182.0054,182.0346,3198.0
2023-03-14 13:50:00,186.99,187.19,186.95,187.11,4294.0,182.1028,182.2976,182.0638,182.2196,4294.0
2023-03-14 13:55:00,187.08,187.19,186.92,187.01,5505.0,182.1904,182.2976,182.0346,182.1223,5505.0
2023-03-14 14:00:00,187.11,187.26,186.67,186.67,2836.0,182.2196,182.3657,181.7911,181.7911,2836.0
2023-03-14 14:05:00,186.64,186.68,186.38,186.65,4904.0,181.7619,181.8009,181.5087,181.7717,4904.0
2023-03-14 14:10:00,186.56,186.78,186.56,186.68,3608.0,181.684,181.8983,181.684,181.8009,3608.0
2023-03-14 14:15:00,186.67,186.74,186.32,186.74,3090.0,181.7911,181.8593,181.4503,181.8593,3090.0
2023-03-14 14:20:00,186.71,186.8,186.46,186.73,3534.0,181.8301,181.9177,181.5866,181.8496,3534.0
2023-03-14 14:25:00,186.64,187.23,186.64,187.17,3547.0,181.7619,182.3365,181.7619,182.2781,3547.0
2023-03-14 14:30:00,187.14,187.4,187.05,187.34,2800.0,182.2489,182.5021,182.1612,182.4436,2800.0
2023-03-14 14:35:00,187.37,187.55,187.19,187.5,4030.0,182.4728,182.6481,182.2976,182.5995,4030.0
2023-03-14 14:40:00,187.43,187.56,187.29,187.44,3214.0,182.5313,182.6579,182.3949,182.541,3214.0
2023-03-14 14:45:00,187.49,187.95,187.49,187.75,3566.0,182.5897,183.0377,182.5897,182.8429,3566.0
2023-03-14 14:50:00,187.73,187.96,187.64,187.78,5124.0,182.8234,183.0474,182.7358,182.8721,5124.0
2023-03-14 14:55:00,187.69,187.75,187.34,187.35,4277.0,182.7845,182.8429,182.4436,182.4534,4277.0
2023-03-14 15:00:00,187.34,187.63,187.34,187.5,3116.0,182.4436,182.7261,182.4436,182.5995,3116.0
2023-03-14 15:05:00,187.49,187.57,186.94,186.94,3880.0,182.5897,182.6676,182.0541,182.0541,3880.0
2023-03-14 15:10:00,186.85,186.9,186.77,186.83,2725.0,181.9664,182.0151,181.8885,181.947,2725.0
2023-03-14 15:15:00,186.77,187.17,186.57,187.17,10138.0,181.8885,182.2781,181.6938,182.2781,10138.0
2023-03-14 15:20:00,187.17,187.26,186.9,186.96,7499.0,182.2781,182.3657,182.0151,182.0736,7499.0
2023-03-14 15:25:00,187.01,187.32,186.98,187.27,4504.0,182.1223,182.4242,182.093,182.3755,4504.0
2023-03-14 15:30:00,187.19,187.64,187.14,187.63,6321.0,182.2976,182.7358,182.2489,182.7261,6321.0
2023-03-14 15:35:00,187.71,188.28,187.71,188.01,7942.0,182.804,183.3591,182.804,183.0961,7942.0
2023-03-14 15:40:00,187.97,188.29,187.92,188.25,7659.0,183.0572,183.3688,183.0085,183.3298,7659.0
2023-03-14 15:45:00,188.25,188.41,188.05,188.27,8807.0,183.3298,183.4857,183.1351,183.3493,8807.0
2023-03-14 15:50:00,188.37,188.63,188.08,188.3,11744.0,183.4467,183.6999,183.1643,183.3785,11744.0
2023-03-14 15:55:00,188.34,189.24,188.34,189.02,73214.0,183.4175,184.294,183.4175,184.0797,73214.0
2023-03-15 09:30:00,185.2,185.56,184.54,184.74,16954.0,180.3596,180.7102,179.7168,179.9116,16954.0
2023-03-15 09:35:00,184.73,185.09,184.12,184.8,6724.0,179.9018,180.2524,179.3078,179.97,6724.0
2023-03-15 09:40:00,184.82,185.43,184.77,185.32,10487.0,179.9895,180.5836,179.9408,180.4764,10487.0
2023-03-15 09:45:00,185.18,185.52,184.9,185.11,11560.0,180.3401,180.6712,180.0674,180.2719,11560.0
2023-03-15 09:50:00,184.95,184.96,183.83,184.05,6331.0,180.1161,180.1258,179.0254,179.2396,6331.0
2023-03-15 09:55:00,184.01,184.01,182.88,183.39,42983.0,179.2007,179.2007,178.1002,178.5969,42983.0
2023-03-15 10:00:00,183.36,183.51,182.74,183.04,11095.0,178.5677,178.7137,177.9639,178.256,11095.0
2023-03-15 10:05:00,183.14,183.16,181.94,182.02,10876.0,178.3534,178.3729,177.1848,177.2627,10876.0
2023-03-15 10:10:00,182.08,182.6,181.82,182.03,140491.0,177.3211,177.8275,177.0679,177.2724,140491.0
2023-03-15 10:15:00,181.96,182.85,181.96,182.25,16864.0,177.2042,178.071,177.2042,177.4867,16864.0
2023-03-15 10:20:00,182.49,182.61,181.56,181.56,34074.0,177.7204,177.8373,176.8147,176.8147,34074.0
2023-03-15 10:25:00,181.54,182.32,181.44,181.91,18468.0,176.7952,177.5548,176.6978,177.1556,18468.0
2023-03-15 10:30:00,182.0,182.47,181.61,182.25,52505.0,177.2432,177.7009,176.8634,177.4867,52505.0
2023-03-15 10:35:00,182.18,182.88,182.03,182.27,20066.0,177.4185,178.1002,177.2724,177.5061,20066.0
2023-03-15 10:40:00,182.4,182.46,181.82,181.86,7937.0,177.6327,177.6912,177.0679,177.1069,7937.0
2023-03-15 10:45:00,181.73,181.73,180.97,181.0,4925.0,176.9803,176.9803,176.2401,176.2693,4925.0
2023-03-15 10:50:00,180.99,181.44,180.9,181.32,13906.0,176.2596,176.6978,176.172,176.581,13906.0
2023-03-15 10:55:00,181.38,181.75,181.04,181.65,14581.0,176.6394,176.9997,176.3083,176.9023,14581.0
2023-03-15 11:00:00,181.68,181.76,181.18,181.26,35517.0,176.9316,177.0095,176.4446,176.5225,35517.0
2023-03-15 11:05:00,181.26,181.86,180.9,181.75,24238.0,176.5225,177.1069,176.172,176.9997,24238.0
2023-03-15 11:10:00,181.75,181.81,181.37,181.55,2537.0,176.9997,177.0582,176.6297,176.805,2537.0
2023-03-15 11:15:00,181.46,182.17,181.46,182.16,70995.0,176.7173,177.4088,176.7173,177.399,70995.0
2023-03-15 11:20:00,181.97,182.02,181.31,181.39,3922.0,177.214,177.2627,176.5712,176.6491,3922.0
2023-03-15 11:25:00,181.46,181.47,181.0,181.0,2564.0,176.7173,176.7271,176.2693,176.2693,2564.0
2023-03-15 11:30:00,180.98,181.33,180.82,180.87,3317.0,176.2499,176.5907,176.094,176.1427,3317.0
2023-03-15 11:35:00,180.71,180.72,180.17,180.22,3846.0,175.9869,175.9967,175.461,175.5097,3846.0
2023-03-15 11:40:00,180.03,180.51,179.85,180.17,16650.0,175.3247,175.7921,175.1494,175.461,16650.0
2023-03-15 11:45:00,180.12,180.53,179.83,179.83,18446.0,175.4123,175.8116,175.1299,175.1299,18446.0
2023-03-15 11:50:00,180.0,180.04,179.21,179.43,45361.0,175.2955,175.3344,174.5261,174.7404,45361.0
2023-03-15 11:55:00,179.16,179.31,178.8,178.8,4133.0,174.4774,174.6235,174.1268,174.1268,4133.0
2023-03-15 12:00:00,178.72,179.19,178.72,178.92,6938.0,174.0489,174.5066,174.0489,174.2437,6938.0
2023-03-15 12:05:00,178.68,178.74,178.24,178.24,23214.0,174.01,174.0684,173.5815,173.5815,23214.0
2023-03-15 12:10:00,178.09,178.32,177.92,177.92,3502.0,173.4354,173.6594,173.2698,173.2698,3502.0
2023-03-15 12:15:00,177.94,178.12,177.75,177.84,4971.0,173.2893,173.4646,173.1043,173.1919,4971.0
2023-03-15 12:20:00,177.84,177.99,177.44,177.45,5860.0,173.1919,173.338,172.8024,172.8121,5860.0
2023-03-15 12:25:00,177.44,177.74,177.32,177.72,7768.0,172.8024,173.0945,172.6855,173.0751,7768.0
2023-03-15 12:30:00,177.72,178.11,177.62,177.67,6210.0,173.0751,173.4549,172.9777,173.0264,6210.0
2023-03-15 12:35:00,177.59,177.75,177.48,177.49,5085.0,172.9485,173.1043,172.8413,172.8511,5085.0
2023-03-15 12:40:00,177.59,177.67,177.44,177.55,5571.0,172.9485,173.0264,172.8024,172.9095,5571.0
2023-03-15 12:45:00,177.64,177.96,177.64,177.88,3095.0,172.9972,173.3088,172.9972,173.2309,3095.0
2023-03-15 12:50:00,177.96,177.96,177.27,177.45,2845.0,173.3088,173.3088,172.6368,172.8121,2845.0
2023-03-15 12:55:00,177.43,177.54,177.16,177.47,4442.0,172.7926,172.8998,172.5297,172.8316,4442.0
2023-03-15 13:00:00,177.43,177.43,177.0,177.02,4349.0,172.7926,172.7926,172.3739,172.3934,4349.0
2023-03-15 13:05:00,177.07,177.51,176.87,176.88,7958.0,172.4421,172.8706,172.2473,172.257,7958.0
2023-03-15 13:10:00,177.03,177.25,176.96,176.99,7921.0,172.4031,172.6173,172.3349,172.3641,7921.0
2023-03-15 13:15:00,177.02,177.25,176.85,177.04,5887.0,172.3934,172.6173,172.2278,172.4128,5887.0
2023-03-15 13:20:00,177.06,177.12,176.9,176.96,19396.0,172.4323,172.4907,172.2765,172.3349,19396.0
2023-03-15 13:25:00,177.02,177.59,177.02,177.59,6414.0,172.3934,172.9485,172.3934,172.9485,6414.0
2023-03-15 13:30:00,177.56,177.6,176.95,177.09,23001.0,172.9192,172.9582,172.3252,172.4615,23001.0
2023-03-15 13:35:00,177.14,177.7,177.04,177.05,13270.0,172.5102,173.0556,172.4128,172.4226,13270.0
2023-03-15 13:40:00,177.02,177.02,176.39,176.64,12019.0,172.3934,172.3934,171.7798,172.0233,12019.0
2023-03-15 13:45:00,176.56,176.85,176.41,176.85,9151.0,171.9454,172.2278,171.7993,172.2278,9151.0
2023-03-15 13:50:00,176.72,177.11,176.7,177.01,5265.0,172.1012,172.481,172.0817,172.3836,5265.0
2023-03-15 13:55:00,176.96,177.23,176.93,177.13,7681.0,172.3349,172.5979,172.3057,172.5005,7681.0
2023-03-15 14:00:00,177.22,177.41,176.92,177.32,13765.0,172.5881,172.7732,172.296,172.6855,13765.0
2023-03-15 14:05:00,177.21,177.46,177.09,177.11,13156.0,172.5784,172.8219,172.4615,172.481,13156.0
2023-03-15 14:10:00,177.19,177.62,177.16,177.48,20321.0,172.5589,172.9777,172.5297,172.8413,20321.0
2023-03-15 14:15:00,177.46,177.72,177.18,177.65,10129.0,172.8219,173.0751,172.5492,173.0069,10129.0
2023-03-15 14:20:00,177.53,178.2,177.53,178.18,9164.0,172.89,173.5425,172.89,173.523,9164.0
2023-03-15 14:25:00,178.22,179.28,178.16,178.7,13877.0,173.562,174.5943,173.5036,174.0295,13877.0
2023-03-15 14:30:00,178.69,179.08,178.18,178.59,9034.0,174.0197,174.3995,173.523,173.9223,9034.0
2023-03-15 14:35:00,178.49,178.94,178.25,178.58,7050.0,173.8249,174.2632,173.5912,173.9126,7050.0
2023-03-15 14:40:00,178.54,178.68,178.32,178.43,19488.0,173.8736,174.01,173.6594,173.7665,19488.0
2023-03-15 14:45:00,178.48,178.51,178.11,178.24,14004.0,173.8152,173.8444,173.4549,173.5815,14004.0
2023-03-15 14:50:00,178.23,178.65,177.85,178.64,6245.0,173.5717,173.9808,173.2017,173.971,6245.0
2023-03-15 14:55:00,178.59,178.85,178.52,178.76,10339.0,173.9223,174.1755,173.8542,174.0879,10339.0
2023-03-15 15:00:00,178.79,178.99,178.7,178.79,8524.0,174.1171,174.3119,174.0295,174.1171,8524.0
2023-03-15 15:05:00,178.8,179.34,178.58,178.9,7189.0,174.1268,174.6527,173.9126,174.2242,7189.0
2023-03-15 15:10:00,178.84,179.27,178.67,179.08,9821.0,174.1658,174.5846,174.0002,174.3995,9821.0
2023-03-15 15:15:00,179.11,179.3,178.92,178.92,8390.0,174.4287,174.6138,174.2437,174.2437,8390.0
2023-03-15 15:20:00,178.87,179.27,178.7,179.1,19071.0,174.195,174.5846,174.0295,174.419,19071.0
2023-03-15 15:25:00,179.07,179.3,178.81,179.04,13199.0,174.3898,174.6138,174.1366,174.3606,13199.0
2023-03-15 15:30:00,178.99,179.2,178.62,178.62,9240.0,174.3119,174.5164,173.9515,173.9515,9240.0
2023-03-15 15:35:00,178.69,178.69,178.26,178.29,23795.0,174.0197,174.0197,173.601,173.6302,23795.0
2023-03-15 15:40:00,178.29,178.33,177.73,177.85,25139.0,173.6302,173.6691,173.0848,173.2017,25139.0
2023-03-15 15:45:00,177.79,177.93,177.22,177.32,48103.0,173.1432,173.2796,172.5881,172.6855,48103.0
2023-03-15 15:50:00,177.24,177.44,176.95,177.38,61988.0,172.6076,172.8024,172.3252,172.7439,61988.0
2023-03-15 15:55:00,177.39,178.64,177.38,178.63,87340.0,172.7537,173.971,172.7439,173.9613,87340.0
2023-03-16 09:30:00,176.36,176.64,175.09,175.25,27944.0,171.7506,172.0233,170.5138,170.6696,27944.0
2023-03-16 09:35:00,175.29,176.02,175.27,175.89,34274.0,170.7086,171.4195,170.6891,171.2929,34274.0
2023-03-16 09:40:00,175.88,176.21,175.81,175.87,11965.0,171.2832,171.6045,171.215,171.2734,11965.0
2023-03-16 09:45:00,175.93,176.17,175.64,176.03,18303.0,171.3318,171.5656,171.0494,171.4292,18303.0
2023-03-16 09:50:00,176.03,176.47,175.79,176.26,18767.0,171.4292,171.8577,171.1955,171.6532,18767.0
2023-03-16 09:55:00,176.37,177.29,176.37,176.91,20462.0,171.7603,172.6563,171.7603,172.2862,20462.0
2023-03-16 10:00:00,176.9,177.37,176.75,176.89,18912.0,172.2765,172.7342,172.1304,172.2668,18912.0
2023-03-16 10:05:00,176.83,176.83,175.23,175.23,12465.0,172.2083,172.2083,170.6501,170.6501,12465.0
2023-03-16 10:10:00,175.36,175.61,175.07,175.6,8621.0,170.7767,171.0202,170.4943,171.0105,8621.0
2023-03-16 10:15:00,175.6,175.75,174.86,174.9,13039.0,171.0105,171.1566,170.2898,170.3288,13039.0
2023-03-16 10:20:00,174.88,175.31,174.85,175.25,22896.0,170.3093,170.7281,170.2801,170.6696,22896.0
2023-03-16 10:25:00,175.33,175.58,175.24,175.5,11234.0,170.7475,170.991,170.6599,170.9131,11234.0
2023-03-16 10:30:00,175.61,176.03,175.56,175.96,17467.0,171.0202,171.4292,170.9715,171.3611,17467.0
2023-03-16 10:35:00,176.01,176.58,175.96,176.54,15932.0,171.4098,171.9649,171.3611,171.9259,15932.0
2023-03-16 10:40:00,176.54,176.98,176.37,176.98,6171.0,171.9259,172.3544,171.7603,172.3544,6171.0
2023-03-16 10:45:00,177.01,177.8,176.99,177.61,12601.0,172.3836,173.153,172.3641,172.9679,12601.0
2023-03-16 10:50:00,177.66,178.53,177.6,178.53,11083.0,173.0166,173.8639,172.9582,173.8639,11083.0
2023-03-16 10:55:00,178.72,179.22,178.56,178.78,10105.0,174.0489,174.5359,173.8931,174.1074,10105.0
2023-03-16 11:00:00,178.9,178.94,178.5,178.56,7466.0,174.2242,174.2632,173.8347,173.8931,7466.0
2023-03-16 11:05:00,178.56,178.91,178.2,178.67,17259.0,173.8931,174.234,173.5425,174.0002,17259.0
2023-03-16 11:10:00,178.73,178.94,178.33,178.35,16394.0,174.0587,174.2632,173.6691,173.6886,16394.0
2023-03-16 11:15:00,178.35,178.37,178.0,178.18,16546.0,173.6886,173.7081,173.3477,173.523,16546.0
2023-03-16 11:20:00,178.18,178.27,177.86,178.17,51935.0,173.523,173.6107,173.2114,173.5133,51935.0
2023-03-16 11:25:00,178.12,178.95,178.05,178.73,36315.0,173.4646,174.2729,173.3964,174.0587,36315.0
2023-03-16 11:30:00,178.7,178.99,178.54,178.76,17357.0,174.0295,174.3119,173.8736,174.0879,17357.0
2023-03-16 11:35:00,178.77,179.0,178.72,178.77,18603.0,174.0976,174.3216,174.0489,174.0976,18603.0
2023-03-16 11:40:00,178.76,179.31,178.76,179.01,9500.0,174.0879,174.6235,174.0879,174.3313,9500.0
2023-03-16 11:45:00,179.04,179.44,178.89,179.44,12325.0,174.3606,174.7501,174.2145,174.7501,12325.0
2023-03-16 11:50:00,179.42,180.21,179.36,180.03,7168.0,174.7306,175.5,174.6722,175.3247,7168.0
2023-03-16 11:55:00,180.09,180.38,179.76,179.82,12122.0,175.3831,175.6655,175.0617,175.1202,12122.0
2023-03-16 12:00:00,179.68,179.86,179.46,179.7,14861.0,174.9838,175.1591,174.7696,175.0033,14861.0
2023-03-16 12:05:00,179.68,179.84,179.53,179.53,8230.0,174.9838,175.1397,174.8378,174.8378,8230.0
2023-03-16 12:10:00,179.5,179.62,179.1,179.46,5747.0,174.8085,174.9254,174.419,174.7696,5747.0
2023-03-16 12:15:00,179.55,179.91,179.5,179.75,4229.0,174.8572,175.2078,174.8085,175.052,4229.0
2023-03-16 12:20:00,179.75,179.8,179.37,179.47,5489.0,175.052,175.1007,174.6819,174.7793,5489.0
2023-03-16 12:25:00,179.47,179.76,179.4,179.73,2517.0,174.7793,175.0617,174.7112,175.0325,2517.0
2023-03-16 12:30:00,179.73,179.8,179.42,179.42,6600.0,175.0325,175.1007,174.7306,174.7306,6600.0
2023-03-16 12:35:00,179.34,179.51,179.18,179.42,7853.0,174.6527,174.8183,174.4969,174.7306,7853.0
2023-03-16 12:40:00,179.52,179.72,179.4,179.69,5589.0,174.828,175.0228,174.7112,174.9936,5589.0
2023-03-16 12:45:00,179.69,179.77,179.42,179.75,7054.0,174.9936,175.0715,174.7306,175.052,7054.0
2023-03-16 12:50:00,179.88,180.6,179.88,180.19,8847.0,175.1786,175.8798,175.1786,175.4805,8847.0
2023-03-16 12:55:00,180.19,180.54,180.19,180.53,2687.0,175.4805,175.8214,175.4805,175.8116,2687.0
2023-03-16 13:00:00,180.66,180.99,180.56,180.97,5022.0,175.9382,176.2596,175.8408,176.2401,5022.0
2023-03-16 13:05:00,181.03,181.31,180.92,181.09,6702.0,176.2986,176.5712,176.1914,176.357,6702.0
2023-03-16 13:10:00,181.08,181.08,180.66,180.84,8399.0,176.3472,176.3472,175.9382,176.1135,8399.0
2023-03-16 13:15:00,180.69,180.69,180.28,180.48,5729.0,175.9674,175.9674,175.5682,175.7629,5729.0
2023-03-16 13:20:00,180.43,180.75,180.42,180.71,5934.0,175.7142,176.0259,175.7045,175.9869,5934.0
2023-03-16 13:25:00,180.74,180.94,180.7,180.78,3558.0,176.0161,176.2109,175.9772,176.0551,3558.0
2023-03-16 13:30:00,180.78,180.83,180.52,180.65,10653.0,176.0551,176.1038,175.8019,175.9285,10653.0
2023-03-16 13:35:00,180.64,180.64,180.38,180.61,4286.0,175.9187,175.9187,175.6655,175.8895,4286.0
2023-03-16 13:40:00,180.57,180.68,180.39,180.49,4777.0,175.8506,175.9577,175.6753,175.7727,4777.0
2023-03-16 13:45:00,180.43,180.45,180.28,180.28,4899.0,175.7142,175.7337,175.5682,175.5682,4899.0
2023-03-16 13:50:00,180.26,180.35,179.93,180.03,7602.0,175.5487,175.6363,175.2273,175.3247,7602.0
2023-03-16 13:55:00,180.04,180.25,180.0,180.14,4473.0,175.3344,175.5389,175.2955,175.4318,4473.0
2023-03-16 14:00:00,180.13,180.14,179.92,180.02,6500.0,175.4221,175.4318,175.2176,175.315,6500.0
2023-03-16 14:05:00,180.08,180.14,179.87,180.12,6565.0,175.3734,175.4318,175.1689,175.4123,6565.0
2023-03-16 14:10:00,180.1,180.1,179.74,179.79,4658.0,175.3929,175.3929,175.0423,175.091,4658.0
2023-03-16 14:15:00,179.84,180.06,179.75,179.95,3693.0,175.1397,175.3539,175.052,175.2468,3693.0
2023-03-16 14:20:00,180.04,180.18,179.99,180.09,4524.0,175.3344,175.4708,175.2857,175.3831,4524.0
2023-03-16 14:25:00,180.03,180.22,179.87,180.22,5254.0,175.3247,175.5097,175.1689,175.5097,5254.0
2023-03-16 14:30:00,180.21,180.21,179.78,179.88,4736.0,175.5,175.5,175.0812,175.1786,4736.0
2023-03-16 14:35:00,179.88,180.41,179.88,180.37,5718.0,175.1786,175.6948,175.1786,175.6558,5718.0
2023-03-16 14:40:00,180.42,180.65,180.37,180.64,7568.0,175.7045,175.9285,175.6558,175.9187,7568.0
2023-03-16 14:45:00,180.55,180.57,180.13,180.37,8214.0,175.8311,175.8506,175.4221,175.6558,8214.0
2023-03-16 14:50:00,180.32,180.41,180.27,180.27,8998.0,175.6071,175.6948,175.5584,175.5584,8998.0
2023-03-16 14:55:00,180.32,180.54,180.28,180.51,9780.0,175.6071,175.8214,175.5682,175.7921,9780.0
2023-03-16 15:00:00,180.51,180.55,180.32,180.4,8347.0,175.7921,175.8311,175.6071,175.685,8347.0
2023-03-16 15:05:00,180.41,180.74,180.41,180.48,12444.0,175.6948,176.0161,175.6948,175.7629,12444.0
2023-03-16 15:10:00,180.47,180.71,180.39,180.39,8850.0,175.7532,175.9869,175.6753,175.6753,8850.0
2023-03-16 15:15:00,180.39,180.65,180.37,180.61,7476.0,175.6753,175.9285,175.6558,175.8895,7476.0
2023-03-16 15:20:00,180.6,180.83,180.51,180.77,22551.0,175.8798,176.1038,175.7921,176.0453,22551.0
2023-03-16 15:25:00,180.71,181.12,180.65,181.12,15121.0,175.9869,176.3862,175.9285,176.3862,15121.0
2023-03-16 15:30:00,181.15,181.21,180.85,181.01,16147.0,176.4154,176.4738,176.1233,176.2791,16147.0
2023-03-16 15:35:00,181.01,181.13,180.91,181.08,17640.0,176.2791,176.3959,176.1817,176.3472,17640.0
2023-03-16 15:40:00,181.1,181.59,181.1,181.52,25931.0,176.3667,176.8439,176.3667,176.7757,25931.0
2023-03-16 15:45:00,181.55,181.55,181.06,181.31,23155.0,176.805,176.805,176.3278,176.5712,23155.0
2023-03-16 15:50:00,181.34,181.45,180.91,181.02,50032.0,176.6005,176.7076,176.1817,176.2888,50032.0
2023-03-16 15:55:00,181.0,181.62,180.84,181.17,97497.0,176.2693,176.8731,176.1135,176.4349,97497.0
2023-03-17 09:30:00,179.29,179.56,177.62,178.55,209373.0,174.604,174.867,172.9777,173.8834,209373.0
2023-03-17 09:35:00,178.28,178.8,178.04,178.36,4487.0,173.6204,174.1268,173.3867,173.6983,4487.0
2023-03-17 09:40:00,178.56,178.56,178.15,178.47,2348.0,173.8931,173.8931,173.4938,173.8055,2348.0
2023-03-17 09:45:00,178.43,178.44,176.79,176.79,4373.0,173.7665,173.7762,172.1694,172.1694,4373.0
2023-03-17 09:50:00,176.91,176.93,176.14,176.6,9675.0,172.2862,172.3057,171.5364,171.9843,9675.0
2023-03-17 09:55:00,176.39,176.58,175.45,175.67,23479.0,171.7798,171.9649,170.8644,171.0786,23479.0
2023-03-17 10:00:00,175.75,177.8,175.68,177.74,37268.0,171.1566,173.153,171.0884,173.0945,37268.0
2023-03-17 10:05:00,177.73,177.73,177.16,177.29,13433.0,173.0848,173.0848,172.5297,172.6563,13433.0
2023-03-17 10:10:00,177.3,177.3,176.48,176.73,22132.0,172.666,172.666,171.8675,172.1109,22132.0
2023-03-17 10:15:00,176.84,177.3,176.46,176.7,6148.0,172.2181,172.666,171.848,172.0817,6148.0
2023-03-17 10:20:00,176.69,177.13,176.69,176.88,15124.0,172.072,172.5005,172.072,172.257,15124.0
2023-03-17 10:25:00,176.83,177.07,176.52,177.02,5589.0,172.2083,172.4421,171.9064,172.3934,5589.0
2023-03-17 10:30:00,177.0,177.0,176.16,176.22,6525.0,172.3739,172.3739,171.5558,171.6143,6525.0
2023-03-17 10:35:00,176.23,176.6,176.02,176.45,7346.0,171.624,171.9843,171.4195,171.8383,7346.0
2023-03-17 10:40:00,176.45,176.45,175.98,175.98,9055.0,171.8383,171.8383,171.3805,171.3805,9055.0
2023-03-17 10:45:00,175.97,176.53,175.82,176.5,5208.0,171.3708,171.9162,171.2247,171.8869,5208.0
2023-03-17 10:50:00,176.54,176.6,175.84,176.12,19217.0,171.9259,171.9843,171.2442,171.5169,19217.0
2023-03-17 10:55:00,176.01,176.53,175.95,176.15,9537.0,171.4098,171.9162,171.3513,171.5461,9537.0
2023-03-17 11:00:00,176.29,176.3,175.49,175.49,7775.0,171.6824,171.6922,170.9033,170.9033,7775.0
2023-03-17 11:05:00,175.59,176.03,175.28,176.03,11870.0,171.0007,171.4292,170.6988,171.4292,11870.0
2023-03-17 11:10:00,175.92,176.28,175.77,176.02,16580.0,171.3221,171.6727,171.176,171.4195,16580.0
2023-03-17 11:15:00,176.13,176.22,175.83,175.87,7503.0,171.5266,171.6143,171.2345,171.2734,7503.0
2023-03-17 11:20:00,175.87,175.88,175.22,175.38,9252.0,171.2734,171.2832,170.6404,170.7962,9252.0
2023-03-17 11:25:00,175.37,175.61,175.13,175.45,9920.0,170.7865,171.0202,170.5528,170.8644,9920.0
2023-03-17 11:30:00,175.34,175.72,175.34,175.62,9691.0,170.7573,171.1273,170.7573,171.0299,9691.0
2023-03-17 11:35:00,175.65,175.68,175.31,175.4,13302.0,171.0592,171.0884,170.7281,170.8157,13302.0
2023-03-17 11:40:00,175.42,175.63,175.26,175.46,8733.0,170.8352,171.0397,170.6794,170.8741,8733.0
2023-03-17 11:45:00,175.46,175.77,175.42,175.61,18347.0,170.8741,171.176,170.8352,171.0202,18347.0
2023-03-17 11:50:00,175.69,176.03,175.51,175.51,10814.0,171.0981,171.4292,170.9228,170.9228,10814.0
2023-03-17 11:55:00,175.59,175.82,175.5,175.82,14203.0,171.0007,171.2247,170.9131,171.2247,14203.0
2023-03-17 12:00:00,175.82,176.45,175.82,176.39,10763.0,171.2247,171.8383,171.2247,171.7798,10763.0
2023-03-17 12:05:00,176.35,176.71,176.21,176.69,9423.0,171.7409,172.0915,171.6045,172.072,9423.0
2023-03-17 12:10:00,176.61,176.78,176.53,176.72,7961.0,171.9941,172.1596,171.9162,172.1012,7961.0
2023-03-17 12:15:00,176.73,176.84,176.5,176.5,5978.0,172.1109,172.2181,171.8869,171.8869,5978.0
2023-03-17 12:20:00,176.6,176.61,176.36,176.39,12062.0,171.9843,171.9941,171.7506,171.7798,12062.0
2023-03-17 12:25:00,176.38,176.67,176.37,176.55,6346.0,171.7701,172.0525,171.7603,171.9356,6346.0
2023-03-17 12:30:00,176.49,177.01,176.49,176.77,3081.0,171.8772,172.3836,171.8772,172.1499,3081.0
2023-03-17 12:35:00,176.82,176.82,176.52,176.6,4251.0,172.1986,172.1986,171.9064,171.9843,4251.0
2023-03-17 12:40:00,176.53,176.91,176.53,176.89,4248.0,171.9162,172.2862,171.9162,172.2668,4248.0
2023-03-17 12:45:00,176.92,177.21,176.76,176.99,4035.0,172.296,172.5784,172.1402,172.3641,4035.0
2023-03-17 12:50:00,177.07,177.08,176.68,176.68,4146.0,172.4421,172.4518,172.0622,172.0622,4146.0
2023-03-17 12:55:00,176.77,177.01,176.77,176.9,2244.0,172.1499,172.3836,172.1499,172.2765,2244.0
2023-03-17 13:00:00,176.88,176.98,176.75,176.98,3556.0,172.257,172.3544,172.1304,172.3544,3556.0
2023-03-17 13:05:00,177.03,177.4,177.0,177.29,3259.0,172.4031,172.7634,172.3739,172.6563,3259.0
2023-03-17 13:10:00,177.32,177.59,177.3,177.56,4605.0,172.6855,172.9485,172.666,172.9192,4605.0
2023-03-17 13:15:00,177.63,177.65,177.21,177.35,4596.0,172.9874,173.0069,172.5784,172.7147,4596.0
2023-03-17 13:20:00,177.38,177.69,177.36,177.36,2866.0,172.7439,173.0458,172.7245,172.7245,2866.0
2023-03-17 13:25:00,177.36,177.36,177.05,177.06,4365.0,172.7245,172.7245,172.4226,172.4323,4365.0
2023-03-17 13:30:00,177.06,177.22,176.72,176.72,5090.0,172.4323,172.5881,172.1012,172.1012,5090.0
2023-03-17 13:35:00,176.83,176.86,176.53,176.86,4022.0,172.2083,172.2375,171.9162,172.2375,4022.0
2023-03-17 13:40:00,176.81,176.81,176.55,176.67,7263.0,172.1888,172.1888,171.9356,172.0525,7263.0
2023-03-17 13:45:00,176.67,176.97,176.47,176.91,8273.0,172.0525,172.3447,171.8577,172.2862,8273.0
2023-03-17 13:50:00,176.9,176.99,176.77,176.88,3516.0,172.2765,172.3641,172.1499,172.257,3516.0
2023-03-17 13:55:00,176.96,177.13,176.76,177.13,3500.0,172.3349,172.5005,172.1402,172.5005,3500.0
2023-03-17 14:00:00,177.19,177.38,176.82,176.87,5164.0,172.5589,172.7439,172.1986,172.2473,5164.0
2023-03-17 14:05:00,176.87,176.88,176.57,176.57,3633.0,172.2473,172.257,171.9551,171.9551,3633.0
2023-03-17 14:10:00,176.55,176.62,176.31,176.32,7421.0,171.9356,172.0038,171.7019,171.7117,7421.0
2023-03-17 14:15:00,176.3,176.61,176.21,176.61,25608.0,171.6922,171.9941,171.6045,171.9941,25608.0
2023-03-17 14:20:00,176.59,176.71,176.34,176.34,3607.0,171.9746,172.0915,171.7311,171.7311,3607.0
2023-03-17 14:25:00,176.35,176.46,176.21,176.31,3141.0,171.7409,171.848,171.6045,171.7019,3141.0
2023-03-17 14:30:00,176.31,176.71,176.23,176.55,6209.0,171.7019,172.0915,171.624,171.9356,6209.0
2023-03-17 14:35:00,176.58,176.65,176.26,176.5,5217.0,171.9649,172.033,171.6532,171.8869,5217.0
2023-03-17 14:40:00,176.43,176.57,176.37,176.53,4493.0,171.8188,171.9551,171.7603,171.9162,4493.0
2023-03-17 14:45:00,176.53,176.81,176.4,176.78,5978.0,171.9162,172.1888,171.7896,172.1596,5978.0
2023-03-17 14:50:00,176.77,176.94,176.44,176.89,12543.0,172.1499,172.3154,171.8285,172.2668,12543.0
2023-03-17 14:55:00,177.02,177.24,176.9,177.1,7682.0,172.3934,172.6076,172.2765,172.4713,7682.0
2023-03-17 15:00:00,177.14,177.15,176.91,177.14,10252.0,172.5102,172.52,172.2862,172.5102,10252.0
2023-03-17 15:05:00,177.14,177.18,176.79,176.85,7352.0,172.5102,172.5492,172.1694,172.2278,7352.0
2023-03-17 15:10:00,176.91,177.21,176.88,177.21,7764.0,172.2862,172.5784,172.257,172.5784,7764.0
2023-03-17 15:15:00,177.17,177.41,176.96,177.21,24375.0,172.5394,172.7732,172.3349,172.5784,24375.0
2023-03-17 15:20:00,177.21,177.28,176.89,177.11,21719.0,172.5784,172.6466,172.2668,172.481,21719.0
2023-03-17 15:25:00,177.15,177.16,176.9,176.98,7912.0,172.52,172.5297,172.2765,172.3544,7912.0
2023-03-17 15:30:00,176.94,176.97,176.44,176.58,12258.0,172.3154,172.3447,171.8285,171.9649,12258.0
2023-03-17 15:35:00,176.62,176.67,176.45,176.67,10230.0,172.0038,172.0525,171.8383,172.0525,10230.0
2023-03-17 15:40:00,176.63,176.82,176.63,176.71,16665.0,172.0136,172.1986,172.0136,172.0915,16665.0
2023-03-17 15:45:00,176.71,176.79,176.54,176.69,19766.0,172.0915,172.1694,171.9259,172.072,19766.0
2023-03-17 15:50:00,176.75,177.67,176.71,177.66,61383.0,172.1304,173.0264,172.0915,173.0166,61383.0
2023-03-17 15:55:00,177.68,177.68,177.33,177.48,71201.0,173.0361,173.0361,172.6953,172.8413,71201.0
2023-03-20 09:30:00,178.82,180.0,178.77,179.28,20185.0,174.1463,175.2955,174.0976,174.5943,20185.0
2023-03-20 09:35:00,179.36,180.01,178.71,179.8,4711.0,174.6722,175.3052,174.0392,175.1007,4711.0
2023-03-20 09:40:00,179.62,179.84,179.16,179.56,25230.0,174.9254,175.1397,174.4774,174.867,25230.0
2023-03-20 09:45:00,179.49,179.96,179.12,179.7,10560.0,174.7988,175.2565,174.4385,175.0033,10560.0
2023-03-20 09:50:00,179.88,180.82,179.64,180.64,8025.0,175.1786,176.094,174.9449,175.9187,8025.0
2023-03-20 09:55:00,180.41,180.62,180.34,180.39,3010.0,175.6948,175.8993,175.6266,175.6753,3010.0
2023-03-20 10:00:00,180.4,180.87,180.4,180.67,2702.0,175.685,176.1427,175.685,175.948,2702.0
2023-03-20 10:05:00,180.67,180.67,179.82,179.83,8057.0,175.948,175.948,175.1202,175.1299,8057.0
2023-03-20 10:10:00,179.92,180.19,179.91,180.03,11583.0,175.2176,175.4805,175.2078,175.3247,11583.0
2023-03-20 10:15:00,180.1,180.2,179.42,179.45,11754.0,175.3929,175.4902,174.7306,174.7598,11754.0
2023-03-20 10:20:00,179.45,180.11,179.33,180.06,31436.0,174.7598,175.4026,174.643,175.3539,31436.0
2023-03-20 10:25:00,180.0,180.14,179.91,180.04,15528.0,175.2955,175.4318,175.2078,175.3344,15528.0
2023-03-20 10:30:00,180.0,180.62,179.91,180.34,29933.0,175.2955,175.8993,175.2078,175.6266,29933.0
2023-03-20 10:35:00,180.31,180.39,179.65,179.89,7342.0,175.5974,175.6753,174.9546,175.1883,7342.0
2023-03-20 10:40:00,179.83,180.13,179.65,180.12,2811.0,175.1299,175.4221,174.9546,175.4123,2811.0
2023-03-20 10:45:00,180.1,180.42,180.07,180.42,3328.0,175.3929,175.7045,175.3636,175.7045,3328.0
2023-03-20 10:50:00,180.36,180.38,179.86,179.86,43760.0,175.6461,175.6655,175.1591,175.1591,43760.0
2023-03-20 10:55:00,179.86,180.32,179.64,180.22,6448.0,175.1591,175.6071,174.9449,175.5097,6448.0
2023-03-20 11:00:00,180.23,180.7,180.15,180.29,4085.0,175.5195,175.9772,175.4416,175.5779,4085.0
2023-03-20 11:05:00,180.31,180.38,180.09,180.19,5184.0,175.5974,175.6655,175.3831,175.4805,5184.0
2023-03-20 11:10:00,180.2,180.29,179.95,180.25,18275.0,175.4902,175.5779,175.2468,175.5389,18275.0
2023-03-20 11:15:00,180.24,180.25,179.78,179.98,12626.0,175.5292,175.5389,175.0812,175.276,12626.0
2023-03-20 11:20:00,180.02,180.12,179.83,179.91,8378.0,175.315,175.4123,175.1299,175.2078,8378.0
2023-03-20 11:25:00,179.91,180.3,179.83,180.29,5584.0,175.2078,175.5876,175.1299,175.5779,5584.0
2023-03-20 11:30:00,180.33,180.35,179.83,179.87,9484.0,175.6168,175.6363,175.1299,175.1689,9484.0
2023-03-20 11:35:00,179.87,180.1,179.79,180.08,5936.0,175.1689,175.3929,175.091,175.3734,5936.0
2023-03-20 11:40:00,180.07,180.08,179.58,179.6,24593.0,175.3636,175.3734,174.8865,174.9059,24593.0
2023-03-20 11:45:00,179.55,179.76,179.45,179.69,15577.0,174.8572,175.0617,174.7598,174.9936,15577.0
2023-03-20 11:50:00,179.69,179.92,179.59,179.69,19653.0,174.9936,175.2176,174.8962,174.9936,19653.0
2023-03-20 11:55:00,179.73,179.85,179.37,179.38,23315.0,175.0325,175.1494,174.6819,174.6917,23315.0
2023-03-20 12:00:00,179.42,179.62,179.35,179.53,9633.0,174.7306,174.9254,174.6625,174.8378,9633.0
2023-03-20 12:05:00,179.53,179.53,179.14,179.22,10592.0,174.8378,174.8378,174.458,174.5359,10592.0
2023-03-20 12:10:00,179.19,179.24,178.71,178.9,5671.0,174.5066,174.5553,174.0392,174.2242,5671.0
2023-03-20 12:15:00,178.98,179.25,178.86,178.86,15864.0,174.3021,174.5651,174.1853,174.1853,15864.0
2023-03-20 12:20:00,178.96,179.26,178.81,178.89,26214.0,174.2827,174.5748,174.1366,174.2145,26214.0
2023-03-20 12:25:00,178.89,179.15,178.77,179.13,6469.0,174.2145,174.4677,174.0976,174.4482,6469.0
2023-03-20 12:30:00,179.16,179.45,179.09,179.21,8545.0,174.4774,174.7598,174.4093,174.5261,8545.0
2023-03-20 12:35:00,179.17,179.41,178.97,179.41,7108.0,174.4872,174.7209,174.2924,174.7209,7108.0
2023-03-20 12:40:00,179.46,179.6,179.27,179.39,7790.0,174.7696,174.9059,174.5846,174.7014,7790.0
2023-03-20 12:45:00,179.49,179.6,179.41,179.54,2805.0,174.7988,174.9059,174.7209,174.8475,2805.0
2023-03-20 12:50:00,179.64,179.99,179.59,179.86,5996.0,174.9449,175.2857,174.8962,175.1591,5996.0
2023-03-20 12:55:00,180.0,180.22,180.0,180.09,4062.0,175.2955,175.5097,175.2955,175.3831,4062.0
2023-03-20 13:00:00,180.03,180.18,180.03,180.18,1100.0,175.3247,175.4708,175.3247,175.4708,1100.0
2023-03-20 13:05:00,180.29,180.56,180.21,180.22,4522.0,175.5779,175.8408,175.5,175.5097,4522.0
2023-03-20 13:10:00,180.3,180.33,180.2,180.24,2838.0,175.5876,175.6168,175.4902,175.5292,2838.0
2023-03-20 13:15:00,180.37,180.37,180.12,180.18,3310.0,175.6558,175.6558,175.4123,175.4708,3310.0
2023-03-20 13:20:00,180.19,180.24,180.09,180.1,5324.0,175.4805,175.5292,175.3831,175.3929,5324.0
2023-03-20 13:25:00,180.12,180.12,179.99,180.03,6560.0,175.4123,175.4123,175.2857,175.3247,6560.0
2023-03-20 13:30:00,180.03,180.19,179.93,179.93,8480.0,175.3247,175.4805,175.2273,175.2273,8480.0
2023-03-20 13:35:00,179.93,180.08,179.83,180.08,6506.0,175.2273,175.3734,175.1299,175.3734,6506.0
2023-03-20 13:40:00,180.07,180.21,180.07,180.16,1758.0,175.3636,175.5,175.3636,175.4513,1758.0
2023-03-20 13:45:00,180.21,180.25,180.15,180.16,500.0,175.5,175.5389,175.4416,175.4513,500.0
2023-03-20 13:50:00,180.17,180.17,179.99,180.07,1961.0,175.461,175.461,175.2857,175.3636,1961.0
2023-03-20 13:55:00,180.04,180.21,180.0,180.11,2013.0,175.3344,175.5,175.2955,175.4026,2013.0
2023-03-20 14:00:00,180.1,180.1,179.94,180.07,1971.0,175.3929,175.3929,175.237,175.3636,1971.0
2023-03-20 14:05:00,180.06,180.28,179.99,180.28,14485.0,175.3539,175.5682,175.2857,175.5682,14485.0
2023-03-20 14:10:00,180.25,180.65,180.23,180.65,12064.0,175.5389,175.9285,175.5195,175.9285,12064.0
2023-03-20 14:15:00,180.65,180.93,180.58,180.93,15266.0,175.9285,176.2012,175.8603,176.2012,15266.0
2023-03-20 14:20:00,180.92,181.29,180.92,181.22,5115.0,176.1914,176.5518,176.1914,176.4836,5115.0
2023-03-20 14:25:00,181.14,181.3,181.03,181.21,13739.0,176.4057,176.5615,176.2986,176.4738,13739.0
2023-03-20 14:30:00,181.22,181.23,180.86,181.19,20720.0,176.4836,176.4933,176.133,176.4544,20720.0
2023-03-20 14:35:00,181.1,181.1,180.73,180.75,3949.0,176.3667,176.3667,176.0064,176.0259,3949.0
2023-03-20 14:40:00,180.7,180.98,180.56,180.94,4817.0,175.9772,176.2499,175.8408,176.2109,4817.0
2023-03-20 14:45:00,180.94,181.2,180.87,181.03,4442.0,176.2109,176.4641,176.1427,176.2986,4442.0
2023-03-20 14:50:00,181.03,181.39,180.89,180.89,15154.0,176.2986,176.6491,176.1622,176.1622,15154.0
2023-03-20 14:55:00,180.89,181.22,180.89,180.98,13629.0,176.1622,176.4836,176.1622,176.2499,13629.0
2023-03-20 15:00:00,180.97,181.12,180.73,180.98,25133.0,176.2401,176.3862,176.0064,176.2499,25133.0
2023-03-20 15:05:00,180.94,181.16,180.93,181.07,11587.0,176.2109,176.4252,176.2012,176.3375,11587.0
2023-03-20 15:10:00,181.06,181.21,180.87,181.21,12818.0,176.3278,176.4738,176.1427,176.4738,12818.0
2023-03-20 15:15:00,181.15,181.35,181.05,181.24,11948.0,176.4154,176.6102,176.318,176.5031,11948.0
2023-03-20 15:20:00,181.22,181.22,180.84,181.07,4325.0,176.4836,176.4836,176.1135,176.3375,4325.0
2023-03-20 15:25:00,181.07,181.35,181.07,181.25,7168.0,176.3375,176.6102,176.3375,176.5128,7168.0
2023-03-20 15:30:00,181.27,181.57,181.21,181.44,9443.0,176.5323,176.8244,176.4738,176.6978,9443.0
2023-03-20 15:35:00,181.51,181.75,181.44,181.46,30493.0,176.766,176.9997,176.6978,176.7173,30493.0
2023-03-20 15:40:00,181.53,181.78,181.47,181.65,11260.0,176.7855,177.029,176.7271,176.9023,11260.0
2023-03-20 15:45:00,181.59,181.78,181.49,181.75,8691.0,176.8439,177.029,176.7465,176.9997,8691.0
2023-03-20 15:50:00,181.72,181.95,181.56,181.72,33474.0,176.9705,177.1945,176.8147,176.9705,33474.0
2023-03-20 15:55:00,181.74,181.74,181.21,181.41,49870.0,176.99,176.99,176.4738,176.6686,49870.0
2023-03-21 09:30:00,184.27,184.27,183.72,183.99,8088.0,179.4539,179.4539,178.9182,179.1812,8088.0
2023-03-21 09:35:00,184.13,184.13,183.64,183.65,2363.0,179.3175,179.3175,178.8403,178.8501,2363.0
2023-03-21 09:40:00,183.88,184.04,183.76,183.95,1561.0,179.0741,179.2299,178.9572,179.1422,1561.0
2023-03-21 09:45:00,184.18,184.37,183.81,183.91,2790.0,179.3662,179.5513,179.0059,179.1033,2790.0
2023-03-21 09:50:00,183.91,184.01,183.4,183.48,2125.0,179.1033,179.2007,178.6066,178.6845,2125.0
2023-03-21 09:55:00,183.5,184.03,183.42,184.0,3057.0,178.704,179.2201,178.6261,179.1909,3057.0
2023-03-21 10:00:00,184.23,184.49,183.94,184.08,5153.0,179.4149,179.6681,179.1325,179.2688,5153.0
2023-03-21 10:05:00,184.19,184.34,183.96,183.99,5875.0,179.376,179.522,179.152,179.1812,5875.0
2023-03-21 10:10:00,184.11,184.43,183.87,183.88,10054.0,179.2981,179.6097,179.0643,179.0741,10054.0
2023-03-21 10:15:00,183.59,183.98,183.5,183.74,32210.0,178.7916,179.1715,178.704,178.9377,32210.0
2023-03-21 10:20:00,183.73,183.88,183.58,183.64,3996.0,178.928,179.0741,178.7819,178.8403,3996.0
2023-03-21 10:25:00,183.69,183.86,183.66,183.73,5915.0,178.889,179.0546,178.8598,178.928,5915.0
2023-03-21 10:30:00,183.81,184.15,183.75,184.02,12741.0,179.0059,179.337,178.9475,179.2104,12741.0
2023-03-21 10:35:00,183.98,184.02,183.64,183.79,13359.0,179.1715,179.2104,178.8403,178.9864,13359.0
2023-03-21 10:40:00,183.92,183.98,183.5,183.5,3104.0,179.113,179.1715,178.704,178.704,3104.0
2023-03-21 10:45:00,183.58,183.81,183.5,183.81,8881.0,178.7819,179.0059,178.704,179.0059,8881.0
2023-03-21 10:50:00,183.8,183.8,183.47,183.48,30886.0,178.9962,178.9962,178.6748,178.6845,30886.0
2023-03-21 10:55:00,183.47,183.48,183.06,183.23,2422.0,178.6748,178.6845,178.2755,178.4411,2422.0
2023-03-21 11:00:00,183.2,183.2,183.01,183.1,27126.0,178.4118,178.4118,178.2268,178.3145,27126.0
2023-03-21 11:05:00,183.1,183.62,183.1,183.56,20089.0,178.3145,178.8209,178.3145,178.7624,20089.0
2023-03-21 11:10:00,183.56,183.77,183.47,183.47,5375.0,178.7624,178.9669,178.6748,178.6748,5375.0
2023-03-21 11:15:00,183.54,183.87,183.46,183.87,12535.0,178.743,179.0643,178.665,179.0643,12535.0
2023-03-21 11:20:00,183.88,184.07,183.88,183.99,30581.0,179.0741,179.2591,179.0741,179.1812,30581.0
2023-03-21 11:25:00,184.01,184.01,183.5,183.5,7344.0,179.2007,179.2007,178.704,178.704,7344.0
2023-03-21 11:30:00,183.65,183.82,183.57,183.57,19494.0,178.8501,179.0156,178.7722,178.7722,19494.0
2023-03-21 11:35:00,183.66,183.7,183.24,183.25,1597.0,178.8598,178.8988,178.4508,178.4605,1597.0
2023-03-21 11:40:00,183.21,183.21,182.64,182.65,6575.0,178.4216,178.4216,177.8665,177.8762,6575.0
2023-03-21 11:45:00,182.71,182.85,182.58,182.7,27482.0,177.9346,178.071,177.808,177.9249,27482.0
2023-03-21 11:50:00,182.86,183.07,182.86,182.92,5214.0,178.0807,178.2852,178.0807,178.1392,5214.0
2023-03-21 11:55:00,183.07,183.07,182.86,182.92,1704.0,178.2852,178.2852,178.0807,178.1392,1704.0
2023-03-21 12:00:00,183.0,183.03,182.71,182.71,3011.0,178.2171,178.2463,177.9346,177.9346,3011.0
2023-03-21 12:05:00,182.76,182.84,182.71,182.76,26269.0,177.9833,178.0612,177.9346,177.9833,26269.0
2023-03-21 12:10:00,182.93,183.13,182.73,182.74,2003.0,178.1489,178.3437,177.9541,177.9639,2003.0
2023-03-21 12:15:00,182.74,182.9,182.66,182.66,2892.0,177.9639,178.1197,177.886,177.886,2892.0
2023-03-21 12:20:00,182.65,182.65,182.44,182.51,3187.0,177.8762,177.8762,177.6717,177.7399,3187.0
2023-03-21 12:25:00,182.61,182.86,182.6,182.86,2334.0,177.8373,178.0807,177.8275,178.0807,2334.0
2023-03-21 12:30:00,182.92,182.93,182.58,182.58,6833.0,178.1392,178.1489,177.808,177.808,6833.0
2023-03-21 12:35:00,182.51,182.63,182.45,182.52,3207.0,177.7399,177.8567,177.6814,177.7496,3207.0
2023-03-21 12:40:00,182.51,182.8,182.37,182.67,6115.0,177.7399,178.0223,177.6035,177.8957,6115.0
2023-03-21 12:45:00,182.66,182.66,182.33,182.5,28643.0,177.886,177.886,177.5646,177.7301,28643.0
2023-03-21 12:50:00,182.6,182.81,182.56,182.74,4018.0,177.8275,178.032,177.7886,177.9639,4018.0
2023-03-21 12:55:00,182.69,182.84,182.69,182.79,3085.0,177.9152,178.0612,177.9152,178.0126,3085.0
2023-03-21 13:00:00,182.72,182.74,182.5,182.5,31358.0,177.9444,177.9639,177.7301,177.7301,31358.0
2023-03-21 13:05:00,182.5,182.54,182.35,182.49,32480.0,177.7301,177.7691,177.5841,177.7204,32480.0
2023-03-21 13:10:00,182.49,182.81,182.45,182.66,7768.0,177.7204,178.032,177.6814,177.886,7768.0
2023-03-21 13:15:00,182.69,182.77,182.66,182.73,2291.0,177.9152,177.9931,177.886,177.9541,2291.0
2023-03-21 13:20:00,182.68,182.68,182.42,182.53,10818.0,177.9054,177.9054,177.6522,177.7593,10818.0
2023-03-21 13:25:00,182.52,182.52,182.31,182.36,5655.0,177.7496,177.7496,177.5451,177.5938,5655.0
2023-03-21 13:30:00,182.41,182.58,182.31,182.41,13647.0,177.6425,177.808,177.5451,177.6425,13647.0
2023-03-21 13:35:00,182.41,182.49,182.16,182.3,4927.0,177.6425,177.7204,177.399,177.5354,4927.0
2023-03-21 13:40:00,182.3,182.44,182.23,182.4,4912.0,177.5354,177.6717,177.4672,177.6327,4912.0
2023-03-21 13:45:00,182.38,182.38,182.01,182.01,7804.0,177.6133,177.6133,177.2529,177.2529,7804.0
2023-03-21 13:50:00,182.03,182.1,181.9,181.9,31733.0,177.2724,177.3406,177.1458,177.1458,31733.0
2023-03-21 13:55:00,181.95,181.96,181.62,181.64,8628.0,177.1945,177.2042,176.8731,176.8926,8628.0
2023-03-21 14:00:00,181.55,181.91,181.55,181.77,8608.0,176.805,177.1556,176.805,177.0192,8608.0
2023-03-21 14:05:00,181.77,181.83,181.6,181.67,3124.0,177.0192,177.0776,176.8537,176.9218,3124.0
2023-03-21 14:10:00,181.65,181.81,181.61,181.73,2484.0,176.9023,177.0582,176.8634,176.9803,2484.0
2023-03-21 14:15:00,181.61,181.81,181.61,181.81,2748.0,176.8634,177.0582,176.8634,177.0582,2748.0
2023-03-21 14:20:00,181.84,182.09,181.84,182.02,6400.0,177.0874,177.3308,177.0874,177.2627,6400.0
2023-03-21 14:25:00,182.02,182.24,182.0,182.11,32358.0,177.2627,177.4769,177.2432,177.3503,32358.0
2023-03-21 14:30:00,182.15,182.6,182.13,182.47,32094.0,177.3893,177.8275,177.3698,177.7009,32094.0
2023-03-21 14:35:00,182.52,182.62,182.43,182.49,59143.0,177.7496,177.847,177.662,177.7204,59143.0
2023-03-21 14:40:00,182.49,182.73,182.49,182.66,4399.0,177.7204,177.9541,177.7204,177.886,4399.0
2023-03-21 14:45:00,182.66,182.69,182.38,182.38,3377.0,177.886,177.9152,177.6133,177.6133,3377.0
2023-03-21 14:50:00,182.37,182.37,181.97,182.05,4046.0,177.6035,177.6035,177.214,177.2919,4046.0
2023-03-21 14:55:00,182.02,182.5,181.96,182.45,6377.0,177.2627,177.7301,177.2042,177.6814,6377.0
2023-03-21 15:00:00,182.46,182.48,182.17,182.32,6962.0,177.6912,177.7107,177.4088,177.5548,6962.0
2023-03-21 15:05:00,182.36,182.53,182.33,182.51,4691.0,177.5938,177.7593,177.5646,177.7399,4691.0
2023-03-21 15:10:00,182.53,182.81,182.41,182.72,6032.0,177.7593,178.032,177.6425,177.9444,6032.0
2023-03-21 15:15:00,182.73,182.83,182.65,182.78,5499.0,177.9541,178.0515,177.8762,178.0028,5499.0
2023-03-21 15:20:00,182.82,182.92,182.64,182.74,11413.0,178.0418,178.1392,177.8665,177.9639,11413.0
2023-03-21 15:25:00,182.71,182.71,182.49,182.49,8396.0,177.9346,177.9346,177.7204,177.7204,8396.0
2023-03-21 15:30:00,182.54,182.63,182.46,182.58,18188.0,177.7691,177.8567,177.6912,177.808,18188.0
2023-03-21 15:35:00,182.57,183.26,182.48,183.22,23916.0,177.7983,178.4703,177.7107,178.4313,23916.0
2023-03-21 15:40:00,183.26,183.79,183.25,183.74,10257.0,178.4703,178.9864,178.4605,178.9377,10257.0
2023-03-21 15:45:00,183.75,183.79,183.57,183.62,19896.0,178.9475,178.9864,178.7722,178.8209,19896.0
2023-03-21 15:50:00,183.59,183.63,183.3,183.45,22242.0,178.7916,178.8306,178.5092,178.6553,22242.0
2023-03-21 15:55:00,183.48,183.53,182.89,183.14,67321.0,178.6845,178.7332,178.1099,178.3534,67321.0
2023-03-22 09:30:00,183.02,184.08,183.01,183.92,18643.0,178.2365,179.2688,178.2268,179.113,18643.0
2023-03-22 09:35:00,183.93,184.67,183.78,183.91,12559.0,179.1228,179.8434,178.9767,179.1033,12559.0
2023-03-22 09:40:00,184.02,184.06,183.24,183.54,9163.0,179.2104,179.2494,178.4508,178.743,9163.0
2023-03-22 09:45:00,183.24,183.7,183.1,183.28,35818.0,178.4508,178.8988,178.3145,178.4897,35818.0
2023-03-22 09:50:00,183.5,184.09,183.5,183.84,20606.0,178.704,179.2786,178.704,179.0351,20606.0
2023-03-22 09:55:00,183.78,183.92,183.66,183.75,5364.0,178.9767,179.113,178.8598,178.9475,5364.0
2023-03-22 10:00:00,183.73,183.81,183.52,183.69,34159.0,178.928,179.0059,178.7235,178.889,34159.0
2023-03-22 10:05:00,183.79,184.22,183.63,183.92,9882.0,178.9864,179.4052,178.8306,179.113,9882.0
2023-03-22 10:10:00,183.84,184.08,183.76,183.99,15942.0,179.0351,179.2688,178.9572,179.1812,15942.0
2023-03-22 10:15:00,184.0,184.26,183.88,184.11,121921.0,179.1909,179.4441,179.0741,179.2981,121921.0
2023-03-22 10:20:00,184.12,184.47,184.03,184.03,10132.0,179.3078,179.6486,179.2201,179.2201,10132.0
2023-03-22 10:25:00,184.03,184.38,183.85,184.34,13960.0,179.2201,179.561,179.0448,179.522,13960.0
2023-03-22 10:30:00,184.46,184.48,184.13,184.28,6651.0,179.6389,179.6584,179.3175,179.4636,6651.0
2023-03-22 10:35:00,184.24,184.31,183.97,184.0,5513.0,179.4247,179.4928,179.1617,179.1909,5513.0
2023-03-22 10:40:00,184.0,184.15,183.92,184.12,5039.0,179.1909,179.337,179.113,179.3078,5039.0
2023-03-22 10:45:00,184.13,184.49,184.12,184.26,10325.0,179.3175,179.6681,179.3078,179.4441,10325.0
2023-03-22 10:50:00,184.25,184.45,184.03,184.19,7798.0,179.4344,179.6292,179.2201,179.376,7798.0
2023-03-22 10:55:00,184.17,184.43,184.16,184.23,6131.0,179.3565,179.6097,179.3467,179.4149,6131.0
2023-03-22 11:00:00,184.23,184.44,184.19,184.32,6605.0,179.4149,179.6194,179.376,179.5026,6605.0
2023-03-22 11:05:00,184.38,184.42,183.93,184.08,110906.0,179.561,179.6,179.1228,179.2688,110906.0
2023-03-22 11:10:00,184.02,184.25,183.85,183.98,36600.0,179.2104,179.4344,179.0448,179.1715,36600.0
2023-03-22 11:15:00,183.97,184.28,183.93,184.17,17001.0,179.1617,179.4636,179.1228,179.3565,17001.0
2023-03-22 11:20:00,184.2,184.6,184.12,184.47,12270.0,179.3857,179.7752,179.3078,179.6486,12270.0
2023-03-22 11:25:00,184.53,184.67,184.35,184.54,17885.0,179.7071,179.8434,179.5318,179.7168,17885.0
2023-03-22 11:30:00,184.57,184.72,184.48,184.68,18283.0,179.746,179.8921,179.6584,179.8532,18283.0
2023-03-22 11:35:00,184.65,184.69,184.22,184.35,15842.0,179.8239,179.8629,179.4052,179.5318,15842.0
2023-03-22 11:40:00,184.35,184.39,184.27,184.37,16207.0,179.5318,179.5707,179.4539,179.5513,16207.0
2023-03-22 11:45:00,184.37,184.68,184.33,184.61,7374.0,179.5513,179.8532,179.5123,179.785,7374.0
2023-03-22 11:50:00,184.6,184.76,184.5,184.74,8576.0,179.7752,179.9311,179.6779,179.9116,8576.0
2023-03-22 11:55:00,184.74,184.81,184.6,184.69,27070.0,179.9116,179.9798,179.7752,179.8629,27070.0
2023-03-22 12:00:00,184.7,184.71,184.51,184.58,17445.0,179.8726,179.8824,179.6876,179.7558,17445.0
2023-03-22 12:05:00,184.59,184.59,184.23,184.23,8562.0,179.7655,179.7655,179.4149,179.4149,8562.0
2023-03-22 12:10:00,184.23,184.51,184.19,184.48,6121.0,179.4149,179.6876,179.376,179.6584,6121.0
2023-03-22 12:15:00,184.5,184.72,184.5,184.62,6096.0,179.6779,179.8921,179.6779,179.7947,6096.0
2023-03-22 12:20:00,184.6,184.89,184.6,184.81,3990.0,179.7752,180.0577,179.7752,179.9798,3990.0
2023-03-22 12:25:00,184.88,184.88,184.42,184.42,10648.0,180.0479,180.0479,179.6,179.6,10648.0
2023-03-22 12:30:00,184.43,184.85,184.43,184.82,4746.0,179.6097,180.0187,179.6097,179.9895,4746.0
2023-03-22 12:35:00,184.82,185.02,184.82,184.95,6284.0,179.9895,180.1843,179.9895,180.1161,6284.0
2023-03-22 12:40:00,184.97,185.09,184.88,185.06,4776.0,180.1356,180.2524,180.0479,180.2232,4776.0
2023-03-22 12:45:00,185.02,185.02,184.86,184.93,33601.0,180.1843,180.1843,180.0285,180.0966,33601.0
2023-03-22 12:50:00,184.91,185.01,184.64,184.65,3701.0,180.0771,180.1745,179.8142,179.8239,3701.0
2023-03-22 12:55:00,184.58,184.58,184.36,184.41,3335.0,179.7558,179.7558,179.5415,179.5902,3335.0
2023-03-22 13:00:00,184.41,184.53,184.3,184.31,16681.0,179.5902,179.7071,179.4831,179.4928,16681.0
2023-03-22 13:05:00,184.28,184.28,183.82,183.87,3536.0,179.4636,179.4636,179.0156,179.0643,3536.0
2023-03-22 13:10:00,183.73,183.91,183.53,183.82,14842.0,178.928,179.1033,178.7332,179.0156,14842.0
2023-03-22 13:15:00,183.82,183.92,183.7,183.71,2380.0,179.0156,179.113,178.8988,178.9085,2380.0
2023-03-22 13:20:00,183.86,183.89,183.75,183.8,2774.0,179.0546,179.0838,178.9475,178.9962,2774.0
2023-03-22 13:25:00,183.73,183.86,183.73,183.86,1651.0,178.928,179.0546,178.928,179.0546,1651.0
2023-03-22 13:30:00,183.89,184.37,183.88,184.37,8101.0,179.0838,179.5513,179.0741,179.5513,8101.0
2023-03-22 13:35:00,184.27,184.37,184.16,184.17,8384.0,179.4539,179.5513,179.3467,179.3565,8384.0
2023-03-22 13:40:00,184.08,184.32,184.07,184.31,2859.0,179.2688,179.5026,179.2591,179.4928,2859.0
2023-03-22 13:45:00,184.4,184.5,184.35,184.5,3575.0,179.5805,179.6779,179.5318,179.6779,3575.0
2023-03-22 13:50:00,184.59,184.64,184.32,184.39,5257.0,179.7655,179.8142,179.5026,179.5707,5257.0
2023-03-22 13:55:00,184.37,184.38,184.12,184.22,7261.0,179.5513,179.561,179.3078,179.4052,7261.0
2023-03-22 14:00:00,184.32,185.26,184.32,185.25,12528.0,179.5026,180.418,179.5026,180.4083,12528.0
2023-03-22 14:05:00,185.58,186.24,185.43,185.46,4428.0,180.7296,181.3724,180.5836,180.6128,4428.0
2023-03-22 14:10:00,185.45,185.59,185.06,185.28,9639.0,180.603,180.7394,180.2232,180.4375,9639.0
2023-03-22 14:15:00,185.28,185.8,185.28,185.68,5728.0,180.4375,180.9439,180.4375,180.827,5728.0
2023-03-22 14:20:00,185.63,185.63,185.24,185.39,12187.0,180.7783,180.7783,180.3985,180.5446,12187.0
2023-03-22 14:25:00,185.39,185.55,185.12,185.25,11091.0,180.5446,180.7004,180.2817,180.4083,11091.0
2023-03-22 14:30:00,185.19,185.69,185.0,185.51,9079.0,180.3498,180.8368,180.1648,180.6615,9079.0
2023-03-22 14:35:00,185.47,185.54,184.8,185.27,11069.0,180.6225,180.6907,179.97,180.4277,11069.0
2023-03-22 14:40:00,185.33,186.59,185.33,186.13,9987.0,180.4862,181.7132,180.4862,181.2653,9987.0
2023-03-22 14:45:00,186.28,187.0,186.18,186.58,8138.0,181.4113,182.1125,181.314,181.7035,8138.0
2023-03-22 14:50:00,186.68,186.78,185.99,185.99,8776.0,181.8009,181.8983,181.1289,181.1289,8776.0
2023-03-22 14:55:00,185.94,186.17,184.93,185.05,11541.0,181.0802,181.3042,180.0966,180.2135,11541.0
2023-03-22 15:00:00,184.91,185.11,183.92,184.15,9050.0,180.0771,180.2719,179.113,179.337,9050.0
2023-03-22 15:05:00,184.02,184.28,182.98,183.52,11608.0,179.2104,179.4636,178.1976,178.7235,11608.0
2023-03-22 15:10:00,183.71,184.47,183.47,184.47,18460.0,178.9085,179.6486,178.6748,179.6486,18460.0
2023-03-22 15:15:00,184.36,184.79,184.3,184.48,6827.0,179.5415,179.9603,179.4831,179.6584,6827.0
2023-03-22 15:20:00,184.37,185.39,184.37,185.02,14121.0,179.5513,180.5446,179.5513,180.1843,14121.0
2023-03-22 15:25:00,185.11,185.18,184.61,184.99,8457.0,180.2719,180.3401,179.785,180.1551,8457.0
2023-03-22 15:30:00,185.14,185.14,184.3,184.44,8377.0,180.3011,180.3011,179.4831,179.6194,8377.0
2023-03-22 15:35:00,184.53,184.59,183.88,183.98,10035.0,179.7071,179.7655,179.0741,179.1715,10035.0
2023-03-22 15:40:00,184.11,184.34,183.84,183.84,15677.0,179.2981,179.522,179.0351,179.0351,15677.0
2023-03-22 15:45:00,183.75,183.8,183.05,183.34,30111.0,178.9475,178.9962,178.2658,178.5482,30111.0
2023-03-22 15:50:00,183.07,183.27,182.39,182.41,27094.0,178.2852,178.48,177.623,177.6425,27094.0
2023-03-22 15:55:00,182.39,182.53,181.22,181.52,141577.0,177.623,177.7593,176.4836,176.7757,141577.0
2023-03-23 09:30:00,181.78,183.4,181.65,182.66,14220.0,177.029,178.6066,176.9023,177.886,14220.0
2023-03-23 09:35:00,182.93,184.38,182.71,184.16,10743.0,178.1489,179.561,177.9346,179.3467,10743.0
2023-03-23 09:40:00,184.0,184.76,184.0,184.21,16078.0,179.1909,179.9311,179.1909,179.3954,16078.0
2023-03-23 09:45:00,184.22,184.38,183.48,184.38,7111.0,179.4052,179.561,178.6845,179.561,7111.0
2023-03-23 09:50:00,184.43,184.43,183.57,183.75,7863.0,179.6097,179.6097,178.7722,178.9475,7863.0
2023-03-23 09:55:00,183.74,183.84,183.33,183.67,9155.0,178.9377,179.0351,178.5384,178.8696,9155.0
2023-03-23 10:00:00,183.8,184.07,183.53,183.72,7585.0,178.9962,179.2591,178.7332,178.9182,7585.0
2023-03-23 10:05:00,183.73,183.78,183.1,183.28,6601.0,178.928,178.9767,178.3145,178.4897,6601.0
2023-03-23 10:10:00,183.45,183.79,183.3,183.59,4414.0,178.6553,178.9864,178.5092,178.7916,4414.0
2023-03-23 10:15:00,183.7,183.94,183.63,183.73,5481.0,178.8988,179.1325,178.8306,178.928,5481.0
2023-03-23 10:20:00,183.61,183.66,183.26,183.6,7019.0,178.8111,178.8598,178.4703,178.8014,7019.0
2023-03-23 10:25:00,183.78,183.9,183.61,183.73,10366.0,178.9767,179.0935,178.8111,178.928,10366.0
2023-03-23 10:30:00,183.82,183.98,183.69,183.83,8098.0,179.0156,179.1715,178.889,179.0254,8098.0
2023-03-23 10:35:00,183.89,184.08,183.61,184.03,9793.0,179.0838,179.2688,178.8111,179.2201,9793.0
2023-03-23 10:40:00,184.1,184.47,184.1,184.31,10094.0,179.2883,179.6486,179.2883,179.4928,10094.0
2023-03-23 10:45:00,184.32,184.97,184.32,184.97,5196.0,179.5026,180.1356,179.5026,180.1356,5196.0
2023-03-23 10:50:00,184.97,185.67,184.97,185.58,7624.0,180.1356,180.8173,180.1356,180.7296,7624.0
2023-03-23 10:55:00,185.5,185.51,185.15,185.41,21233.0,180.6517,180.6615,180.3109,180.5641,21233.0
2023-03-23 11:00:00,185.45,185.69,185.32,185.41,19336.0,180.603,180.8368,180.4764,180.5641,19336.0
2023-03-23 11:05:00,185.41,185.89,185.41,185.55,11543.0,180.5641,181.0315,180.5641,180.7004,11543.0
2023-03-23 11:10:00,185.5,185.92,185.39,185.43,8524.0,180.6517,181.0607,180.5446,180.5836,8524.0
2023-03-23 11:15:00,185.44,185.67,185.24,185.41,15392.0,180.5933,180.8173,180.3985,180.5641,15392.0
2023-03-23 11:20:00,185.3,185.48,185.06,185.29,39806.0,180.457,180.6322,180.2232,180.4472,39806.0
2023-03-23 11:25:00,185.3,185.36,184.97,185.04,6480.0,180.457,180.5154,180.1356,180.2037,6480.0
2023-03-23 11:30:00,185.12,185.21,184.5,184.7,10201.0,180.2817,180.3693,179.6779,179.8726,10201.0
2023-03-23 11:35:00,184.82,185.1,184.79,184.8,9432.0,179.9895,180.2622,179.9603,179.97,9432.0
2023-03-23 11:40:00,184.82,184.93,184.46,184.51,4118.0,179.9895,180.0966,179.6389,179.6876,4118.0
2023-03-23 11:45:00,184.66,185.07,184.66,185.04,3858.0,179.8337,180.233,179.8337,180.2037,3858.0
2023-03-23 11:50:00,185.04,185.18,184.81,185.09,5480.0,180.2037,180.3401,179.9798,180.2524,5480.0
2023-03-23 11:55:00,184.99,185.14,184.84,184.97,12857.0,180.1551,180.3011,180.009,180.1356,12857.0
2023-03-23 12:00:00,184.95,185.21,184.84,185.05,7749.0,180.1161,180.3693,180.009,180.2135,7749.0
2023-03-23 12:05:00,185.03,185.04,184.93,184.98,1687.0,180.194,180.2037,180.0966,180.1453,1687.0
2023-03-23 12:10:00,184.98,185.0,184.68,184.79,9598.0,180.1453,180.1648,179.8532,179.9603,9598.0
2023-03-23 12:15:00,184.72,184.75,184.18,184.22,7177.0,179.8921,179.9213,179.3662,179.4052,7177.0
2023-03-23 12:20:00,184.25,184.67,184.21,184.65,7760.0,179.4344,179.8434,179.3954,179.8239,7760.0
2023-03-23 12:25:00,184.72,184.82,184.59,184.67,11922.0,179.8921,179.9895,179.7655,179.8434,11922.0
2023-03-23 12:30:00,184.67,184.79,184.6,184.63,7565.0,179.8434,179.9603,179.7752,179.8045,7565.0
2023-03-23 12:35:00,184.7,184.71,184.37,184.43,5347.0,179.8726,179.8824,179.5513,179.6097,5347.0
2023-03-23 12:40:00,184.29,184.34,183.93,184.2,15089.0,179.4733,179.522,179.1228,179.3857,15089.0
2023-03-23 12:45:00,184.12,184.19,183.97,184.17,4461.0,179.3078,179.376,179.1617,179.3565,4461.0
2023-03-23 12:50:00,184.09,184.18,184.04,184.13,1211.0,179.2786,179.3662,179.2299,179.3175,1211.0
2023-03-23 12:55:00,184.07,184.1,183.78,183.9,7467.0,179.2591,179.2883,178.9767,179.0935,7467.0
2023-03-23 13:00:00,183.82,184.08,183.82,184.01,1744.0,179.0156,179.2688,179.0156,179.2007,1744.0
2023-03-23 13:05:00,184.11,184.3,183.98,184.11,10362.0,179.2981,179.4831,179.1715,179.2981,10362.0
2023-03-23 13:10:00,184.12,184.23,183.7,184.13,7427.0,179.3078,179.4149,178.8988,179.3175,7427.0
2023-03-23 13:15:00,184.02,184.02,183.76,183.89,8313.0,179.2104,179.2104,178.9572,179.0838,8313.0
2023-03-23 13:20:00,183.89,184.17,183.81,183.89,9665.0,179.0838,179.3565,179.0059,179.0838,9665.0
2023-03-23 13:25:00,183.89,183.95,183.27,183.68,13352.0,179.0838,179.1422,178.48,178.8793,13352.0
2023-03-23 13:30:00,183.68,183.99,183.64,183.88,10125.0,178.8793,179.1812,178.8403,179.0741,10125.0
2023-03-23 13:35:00,183.84,184.1,183.78,184.06,10905.0,179.0351,179.2883,178.9767,179.2494,10905.0
2023-03-23 13:40:00,184.02,184.38,183.93,184.28,6275.0,179.2104,179.561,179.1228,179.4636,6275.0
2023-03-23 13:45:00,184.3,184.3,183.69,183.87,6928.0,179.4831,179.4831,178.889,179.0643,6928.0
2023-03-23 13:50:00,183.78,183.87,183.51,183.72,8061.0,178.9767,179.0643,178.7137,178.9182,8061.0
2023-03-23 13:55:00,183.6,183.76,183.38,183.52,3635.0,178.8014,178.9572,178.5871,178.7235,3635.0
2023-03-23 14:00:00,183.52,183.92,183.52,183.66,8593.0,178.7235,179.113,178.7235,178.8598,8593.0
2023-03-23 14:05:00,183.74,183.92,183.56,183.57,8050.0,178.9377,179.113,178.7624,178.7722,8050.0
2023-03-23 14:10:00,183.63,183.81,183.4,183.66,6788.0,178.8306,179.0059,178.6066,178.8598,6788.0
2023-03-23 14:15:00,183.66,183.7,183.34,183.63,9429.0,178.8598,178.8988,178.5482,178.8306,9429.0
2023-03-23 14:20:00,183.47,183.53,183.17,183.3,13224.0,178.6748,178.7332,178.3826,178.5092,13224.0
2023-03-23 14:25:00,183.2,183.31,182.84,182.94,13275.0,178.4118,178.519,178.0612,178.1586,13275.0
2023-03-23 14:30:00,182.83,183.02,182.49,182.58,10284.0,178.0515,178.2365,177.7204,177.808,10284.0
2023-03-23 14:35:00,182.66,182.9,182.54,182.7,10225.0,177.886,178.1197,177.7691,177.9249,10225.0
2023-03-23 14:40:00,182.63,182.63,181.87,181.9,11526.0,177.8567,177.8567,177.1166,177.1458,11526.0
2023-03-23 14:45:00,181.96,182.33,181.64,181.91,20092.0,177.2042,177.5646,176.8926,177.1556,20092.0
2023-03-23 14:50:00,181.95,182.12,181.34,181.34,71986.0,177.1945,177.3601,176.6005,176.6005,71986.0
2023-03-23 14:55:00,181.35,181.84,181.06,181.84,21462.0,176.6102,177.0874,176.3278,177.0874,21462.0
2023-03-23 15:00:00,181.84,182.8,181.83,182.5,31368.0,177.0874,178.0223,177.0776,177.7301,31368.0
2023-03-23 15:05:00,182.52,182.57,182.0,182.57,5812.0,177.7496,177.7983,177.2432,177.7983,5812.0
2023-03-23 15:10:00,182.8,182.86,182.07,182.3,4907.0,178.0223,178.0807,177.3114,177.5354,4907.0
2023-03-23 15:15:00,182.42,182.44,181.65,181.65,7748.0,177.6522,177.6717,176.9023,176.9023,7748.0
2023-03-23 15:20:00,181.53,181.77,180.93,181.77,5523.0,176.7855,177.0192,176.2012,177.0192,5523.0
2023-03-23 15:25:00,181.57,181.86,181.47,181.61,6838.0,176.8244,177.1069,176.7271,176.8634,6838.0
2023-03-23 15:30:00,181.51,181.79,181.31,181.65,6225.0,176.766,177.0387,176.5712,176.9023,6225.0
2023-03-23 15:35:00,181.74,182.28,181.68,182.14,7252.0,176.99,177.5159,176.9316,177.3795,7252.0
2023-03-23 15:40:00,182.04,182.35,181.93,182.31,10318.0,177.2822,177.5841,177.175,177.5451,10318.0
2023-03-23 15:45:00,182.23,182.86,182.23,182.5,7520.0,177.4672,178.0807,177.4672,177.7301,7520.0
2023-03-23 15:50:00,182.43,183.49,182.43,183.35,46933.0,177.662,178.6943,177.662,178.5579,46933.0
2023-03-23 15:55:00,183.26,183.43,182.82,182.91,108135.0,178.4703,178.6358,178.0418,178.1294,108135.0
2023-03-24 09:30:00,180.56,181.08,179.84,180.19,36449.0,175.8408,176.3472,175.1397,175.4805,36449.0
2023-03-24 09:35:00,180.2,180.77,179.79,180.17,5929.0,175.4902,176.0453,175.091,175.461,5929.0
2023-03-24 09:40:00,180.15,180.47,179.63,180.03,24997.0,175.4416,175.7532,174.9351,175.3247,24997.0
2023-03-24 09:45:00,179.96,179.96,178.83,179.63,18425.0,175.2565,175.2565,174.1561,174.9351,18425.0
2023-03-24 09:50:00,179.58,180.36,179.43,180.17,22629.0,174.8865,175.6461,174.7404,175.461,22629.0
2023-03-24 09:55:00,180.26,180.71,180.26,180.53,8630.0,175.5487,175.9869,175.5487,175.8116,8630.0
2023-03-24 10:00:00,180.55,181.06,180.52,180.95,28327.0,175.8311,176.3278,175.8019,176.2206,28327.0
2023-03-24 10:05:00,180.95,181.4,180.85,181.22,21679.0,176.2206,176.6589,176.1233,176.4836,21679.0
2023-03-24 10:10:00,181.22,181.91,181.09,181.75,18406.0,176.4836,177.1556,176.357,176.9997,18406.0
2023-03-24 10:15:00,181.73,181.73,180.44,180.44,19753.0,176.9803,176.9803,175.724,175.724,19753.0
2023-03-24 10:20:00,180.46,180.7,179.97,180.22,10023.0,175.7435,175.9772,175.2663,175.5097,10023.0
2023-03-24 10:25:00,180.4,181.34,180.36,181.25,7202.0,175.685,176.6005,175.6461,176.5128,7202.0
2023-03-24 10:30:00,181.23,181.34,181.04,181.24,3606.0,176.4933,176.6005,176.3083,176.5031,3606.0
2023-03-24 10:35:00,181.23,181.23,180.25,180.28,10540.0,176.4933,176.4933,175.5389,175.5682,10540.0
2023-03-24 10:40:00,180.34,180.35,179.89,179.89,10407.0,175.6266,175.6363,175.1883,175.1883,10407.0
2023-03-24 10:45:00,179.91,180.29,179.88,180.03,10088.0,175.2078,175.5779,175.1786,175.3247,10088.0
2023-03-24 10:50:00,180.02,180.11,179.91,179.93,1730.0,175.315,175.4026,175.2078,175.2273,1730.0
2023-03-24 10:55:00,179.9,180.52,179.88,180.52,9134.0,175.1981,175.8019,175.1786,175.8019,9134.0
2023-03-24 11:00:00,180.48,180.59,180.01,180.35,4990.0,175.7629,175.8701,175.3052,175.6363,4990.0
2023-03-24 11:05:00,180.34,180.34,179.71,179.75,4420.0,175.6266,175.6266,175.0131,175.052,4420.0
2023-03-24 11:10:00,179.73,179.92,179.54,179.68,12062.0,175.0325,175.2176,174.8475,174.9838,12062.0
2023-03-24 11:15:00,179.77,180.2,179.76,180.15,13361.0,175.0715,175.4902,175.0617,175.4416,13361.0
2023-03-24 11:20:00,180.2,180.49,180.0,180.34,30595.0,175.4902,175.7727,175.2955,175.6266,30595.0
2023-03-24 11:25:00,180.49,180.82,180.47,180.81,11751.0,175.7727,176.094,175.7532,176.0843,11751.0
2023-03-24 11:30:00,180.79,181.03,180.51,180.97,15049.0,176.0648,176.2986,175.7921,176.2401,15049.0
2023-03-24 11:35:00,180.88,181.07,180.36,180.55,11245.0,176.1525,176.3375,175.6461,175.8311,11245.0
2023-03-24 11:40:00,180.65,180.69,180.35,180.68,15256.0,175.9285,175.9674,175.6363,175.9577,15256.0
2023-03-24 11:45:00,180.79,181.53,180.79,181.23,22363.0,176.0648,176.7855,176.0648,176.4933,22363.0
2023-03-24 11:50:00,181.23,181.4,181.05,181.36,6808.0,176.4933,176.6589,176.318,176.6199,6808.0
2023-03-24 11:55:00,181.36,181.87,181.36,181.56,11490.0,176.6199,177.1166,176.6199,176.8147,11490.0
2023-03-24 12:00:00,181.59,182.09,181.56,181.82,11092.0,176.8439,177.3308,176.8147,177.0679,11092.0
2023-03-24 12:05:00,181.7,181.82,181.5,181.51,4143.0,176.951,177.0679,176.7563,176.766,4143.0
2023-03-24 12:10:00,181.58,181.75,181.31,181.34,9611.0,176.8342,176.9997,176.5712,176.6005,9611.0
2023-03-24 12:15:00,181.33,181.47,180.89,180.97,24490.0,176.5907,176.7271,176.1622,176.2401,24490.0
2023-03-24 12:20:00,180.94,181.17,180.91,181.15,91004.0,176.2109,176.4349,176.1817,176.4154,91004.0
2023-03-24 12:25:00,181.22,181.29,180.85,181.09,8715.0,176.4836,176.5518,176.1233,176.357,8715.0
2023-03-24 12:30:00,181.1,181.19,180.99,181.09,4349.0,176.3667,176.4544,176.2596,176.357,4349.0
2023-03-24 12:35:00,181.09,181.36,181.08,181.24,2229.0,176.357,176.6199,176.3472,176.5031,2229.0
2023-03-24 12:40:00,181.4,181.55,181.2,181.48,4149.0,176.6589,176.805,176.4641,176.7368,4149.0
2023-03-24 12:45:00,181.54,181.78,181.54,181.7,8899.0,176.7952,177.029,176.7952,176.951,8899.0
2023-03-24 12:50:00,181.73,181.85,181.34,181.42,7021.0,176.9803,177.0971,176.6005,176.6784,7021.0
2023-03-24 12:55:00,181.4,181.63,181.29,181.53,17865.0,176.6589,176.8829,176.5518,176.7855,17865.0
2023-03-24 13:00:00,181.51,181.54,181.12,181.21,10540.0,176.766,176.7952,176.3862,176.4738,10540.0
2023-03-24 13:05:00,181.24,181.41,181.13,181.17,1513.0,176.5031,176.6686,176.3959,176.4349,1513.0
2023-03-24 13:10:00,181.24,181.25,181.09,181.09,1889.0,176.5031,176.5128,176.357,176.357,1889.0
2023-03-24 13:15:00,181.13,181.23,180.81,180.85,3440.0,176.3959,176.4933,176.0843,176.1233,3440.0
2023-03-24 13:20:00,180.8,181.26,180.79,181.05,7119.0,176.0746,176.5225,176.0648,176.318,7119.0
2023-03-24 13:25:00,181.15,181.54,181.0,181.1,6836.0,176.4154,176.7952,176.2693,176.3667,6836.0
2023-03-24 13:30:00,181.16,181.27,180.96,180.96,6875.0,176.4252,176.5323,176.2304,176.2304,6875.0
2023-03-24 13:35:00,181.12,181.31,181.12,181.14,2752.0,176.3862,176.5712,176.3862,176.4057,2752.0
2023-03-24 13:40:00,181.06,181.19,180.81,180.96,9231.0,176.3278,176.4544,176.0843,176.2304,9231.0
2023-03-24 13:45:00,180.88,180.95,180.54,180.54,1277.0,176.1525,176.2206,175.8214,175.8214,1277.0
2023-03-24 13:50:00,180.53,180.53,180.33,180.36,1105.0,175.8116,175.8116,175.6168,175.6461,1105.0
2023-03-24 13:55:00,180.37,180.77,180.28,180.73,8244.0,175.6558,176.0453,175.5682,176.0064,8244.0
2023-03-24 14:00:00,180.76,180.85,180.67,180.82,3860.0,176.0356,176.1233,175.948,176.094,3860.0
2023-03-24 14:05:00,180.75,180.81,180.5,180.75,3400.0,176.0259,176.0843,175.7824,176.0259,3400.0
2023-03-24 14:10:00,180.75,180.96,180.72,180.84,3175.0,176.0259,176.2304,175.9967,176.1135,3175.0
2023-03-24 14:15:00,180.86,180.88,180.39,180.63,13107.0,176.133,176.1525,175.6753,175.909,13107.0
2023-03-24 14:20:00,180.61,180.63,180.36,180.37,7072.0,175.8895,175.909,175.6461,175.6558,7072.0
2023-03-24 14:25:00,180.38,180.42,180.33,180.38,2191.0,175.6655,175.7045,175.6168,175.6655,2191.0
2023-03-24 14:30:00,180.38,180.62,180.23,180.42,22424.0,175.6655,175.8993,175.5195,175.7045,22424.0
2023-03-24 14:35:00,180.41,180.45,180.22,180.39,7793.0,175.6948,175.7337,175.5097,175.6753,7793.0
2023-03-24 14:40:00,180.39,180.51,180.26,180.49,12901.0,175.6753,175.7921,175.5487,175.7727,12901.0
2023-03-24 14:45:00,180.48,180.49,180.29,180.41,4891.0,175.7629,175.7727,175.5779,175.6948,4891.0
2023-03-24 14:50:00,180.41,180.67,180.24,180.59,57812.0,175.6948,175.948,175.5292,175.8701,57812.0
2023-03-24 14:55:00,180.59,180.88,180.59,180.75,18291.0,175.8701,176.1525,175.8701,176.0259,18291.0
2023-03-24 15:00:00,180.69,180.74,180.42,180.48,7654.0,175.9674,176.0161,175.7045,175.7629,7654.0
2023-03-24 15:05:00,180.53,180.6,180.41,180.48,5561.0,175.8116,175.8798,175.6948,175.7629,5561.0
2023-03-24 15:10:00,180.54,180.69,180.46,180.58,5009.0,175.8214,175.9674,175.7435,175.8603,5009.0
2023-03-24 15:15:00,180.58,180.94,180.54,180.94,5845.0,175.8603,176.2109,175.8214,176.2109,5845.0
2023-03-24 15:20:00,180.99,181.4,180.9,180.94,8327.0,176.2596,176.6589,176.172,176.2109,8327.0
2023-03-24 15:25:00,180.89,181.52,180.89,181.39,8853.0,176.1622,176.7757,176.1622,176.6491,8853.0
2023-03-24 15:30:00,181.43,181.68,181.4,181.55,9858.0,176.6881,176.9316,176.6589,176.805,9858.0
2023-03-24 15:35:00,181.6,181.94,181.52,181.53,6214.0,176.8537,177.1848,176.7757,176.7855,6214.0
2023-03-24 15:40:00,181.66,181.85,181.63,181.66,10225.0,176.9121,177.0971,176.8829,176.9121,10225.0
2023-03-24 15:45:00,181.67,181.67,181.27,181.63,11575.0,176.9218,176.9218,176.5323,176.8829,11575.0
2023-03-24 15:50:00,181.63,181.76,181.34,181.55,28147.0,176.8829,177.0095,176.6005,176.805,28147.0
2023-03-24 15:55:00,181.53,182.09,181.36,182.07,95643.0,176.7855,177.3308,176.6199,177.3114,95643.0
2023-03-27 09:30:00,183.81,183.81,183.07,183.25,18613.0,179.0059,179.0059,178.2852,178.4605,18613.0
2023-03-27 09:35:00,183.39,183.46,182.41,182.41,12182.0,178.5969,178.665,177.6425,177.6425,12182.0
2023-03-27 09:40:00,182.46,183.24,182.33,183.19,7335.0,177.6912,178.4508,177.5646,178.4021,7335.0
2023-03-27 09:45:00,183.45,183.9,183.34,183.84,5922.0,178.6553,179.0935,178.5482,179.0351,5922.0
2023-03-27 09:50:00,183.84,184.0,183.21,183.26,7789.0,179.0351,179.1909,178.4216,178.4703,7789.0
2023-03-27 09:55:00,183.4,183.82,183.03,183.2,4484.0,178.6066,179.0156,178.2463,178.4118,4484.0
2023-03-27 10:00:00,183.25,183.28,182.92,183.1,8347.0,178.4605,178.4897,178.1392,178.3145,8347.0
2023-03-27 10:05:00,183.1,183.1,182.67,182.82,3451.0,178.3145,178.3145,177.8957,178.0418,3451.0
2023-03-27 10:10:00,182.85,182.91,182.62,182.63,5927.0,178.071,178.1294,177.847,177.8567,5927.0
2023-03-27 10:15:00,182.68,182.99,182.27,182.61,19091.0,177.9054,178.2073,177.5061,177.8373,19091.0
2023-03-27 10:20:00,182.55,182.67,182.52,182.53,3300.0,177.7788,177.8957,177.7496,177.7593,3300.0
2023-03-27 10:25:00,182.51,182.83,182.39,182.81,9039.0,177.7399,178.0515,177.623,178.032,9039.0
2023-03-27 10:30:00,182.81,182.91,182.71,182.79,4981.0,178.032,178.1294,177.9346,178.0126,4981.0
2023-03-27 10:35:00,182.8,182.93,182.66,182.75,5312.0,178.0223,178.1489,177.886,177.9736,5312.0
2023-03-27 10:40:00,182.81,182.84,182.42,182.47,6745.0,178.032,178.0612,177.6522,177.7009,6745.0
2023-03-27 10:45:00,182.5,182.67,182.42,182.61,10871.0,177.7301,177.8957,177.6522,177.8373,10871.0
2023-03-27 10:50:00,182.58,182.74,182.57,182.67,2975.0,177.808,177.9639,177.7983,177.8957,2975.0
2023-03-27 10:55:00,182.63,182.7,182.22,182.32,19214.0,177.8567,177.9249,177.4575,177.5548,19214.0
2023-03-27 11:00:00,182.32,182.57,182.32,182.43,5820.0,177.5548,177.7983,177.5548,177.662,5820.0
2023-03-27 11:05:00,182.43,182.43,181.98,182.37,5624.0,177.662,177.662,177.2237,177.6035,5624.0
2023-03-27 11:10:00,182.27,182.5,182.27,182.5,5263.0,177.5061,177.7301,177.5061,177.7301,5263.0
2023-03-27 11:15:00,182.5,182.55,182.4,182.5,3900.0,177.7301,177.7788,177.6327,177.7301,3900.0
2023-03-27 11:20:00,182.42,182.63,182.38,182.63,2930.0,177.6522,177.8567,177.6133,177.8567,2930.0
2023-03-27 11:25:00,182.59,182.86,182.55,182.72,4871.0,177.8178,178.0807,177.7788,177.9444,4871.0
2023-03-27 11:30:00,182.75,183.04,182.75,182.86,1900.0,177.9736,178.256,177.9736,178.0807,1900.0
2023-03-27 11:35:00,182.94,183.01,182.51,182.66,6602.0,178.1586,178.2268,177.7399,177.886,6602.0
2023-03-27 11:40:00,182.6,182.72,182.47,182.53,6255.0,177.8275,177.9444,177.7009,177.7593,6255.0
2023-03-27 11:45:00,182.53,182.75,182.53,182.69,2790.0,177.7593,177.9736,177.7593,177.9152,2790.0
2023-03-27 11:50:00,182.64,182.66,182.25,182.35,8109.0,177.8665,177.886,177.4867,177.5841,8109.0
2023-03-27 11:55:00,182.35,182.52,182.16,182.24,28966.0,177.5841,177.7496,177.399,177.4769,28966.0
2023-03-27 12:00:00,182.17,182.49,182.15,182.39,7506.0,177.4088,177.7204,177.3893,177.623,7506.0
2023-03-27 12:05:00,182.36,182.44,181.91,181.96,10067.0,177.5938,177.6717,177.1556,177.2042,10067.0
2023-03-27 12:10:00,182.04,182.11,181.88,181.91,8471.0,177.2822,177.3503,177.1263,177.1556,8471.0
2023-03-27 12:15:00,181.95,182.26,181.94,182.26,9773.0,177.1945,177.4964,177.1848,177.4964,9773.0
2023-03-27 12:20:00,182.27,182.37,182.21,182.28,5033.0,177.5061,177.6035,177.4477,177.5159,5033.0
2023-03-27 12:25:00,182.21,182.21,181.79,181.98,6027.0,177.4477,177.4477,177.0387,177.2237,6027.0
2023-03-27 12:30:00,182.04,182.13,181.86,181.86,4552.0,177.2822,177.3698,177.1069,177.1069,4552.0
2023-03-27 12:35:00,181.84,182.09,181.83,182.04,3757.0,177.0874,177.3308,177.0776,177.2822,3757.0
2023-03-27 12:40:00,181.99,181.99,181.87,181.88,2004.0,177.2335,177.2335,177.1166,177.1263,2004.0
2023-03-27 12:45:00,181.88,182.01,181.85,181.99,4888.0,177.1263,177.2529,177.0971,177.2335,4888.0
2023-03-27 12:50:00,181.93,181.98,181.76,181.84,61962.0,177.175,177.2237,177.0095,177.0874,61962.0
2023-03-27 12:55:00,181.84,181.84,181.14,181.4,24088.0,177.0874,177.0874,176.4057,176.6589,24088.0
2023-03-27 13:00:00,181.4,181.62,181.36,181.56,25181.0,176.6589,176.8731,176.6199,176.8147,25181.0
2023-03-27 13:05:00,181.51,181.51,181.18,181.25,12041.0,176.766,176.766,176.4446,176.5128,12041.0
2023-03-27 13:10:00,181.22,181.73,181.12,181.59,5458.0,176.4836,176.9803,176.3862,176.8439,5458.0
2023-03-27 13:15:00,181.6,181.67,181.41,181.48,11367.0,176.8537,176.9218,176.6686,176.7368,11367.0
2023-03-27 13:20:00,181.48,181.71,181.44,181.69,5670.0,176.7368,176.9608,176.6978,176.9413,5670.0
2023-03-27 13:25:00,181.76,182.04,181.75,182.04,5816.0,177.0095,177.2822,176.9997,177.2822,5816.0
2023-03-27 13:30:00,182.04,182.19,181.89,182.03,4982.0,177.2822,177.4282,177.1361,177.2724,4982.0
2023-03-27 13:35:00,181.99,182.1,181.9,181.91,3853.0,177.2335,177.3406,177.1458,177.1556,3853.0
2023-03-27 13:40:00,181.89,182.12,181.89,182.11,7391.0,177.1361,177.3601,177.1361,177.3503,7391.0
2023-03-27 13:45:00,182.15,182.18,182.01,182.07,14087.0,177.3893,177.4185,177.2529,177.3114,14087.0
2023-03-27 13:50:00,182.07,182.14,181.83,181.83,9030.0,177.3114,177.3795,177.0776,177.0776,9030.0
2023-03-27 13:55:00,181.84,181.99,181.54,181.55,13215.0,177.0874,177.2335,176.7952,176.805,13215.0
2023-03-27 14:00:00,181.54,181.64,181.07,181.12,32864.0,176.7952,176.8926,176.3375,176.3862,32864.0
2023-03-27 14:05:00,181.11,181.31,181.11,181.31,11611.0,176.3765,176.5712,176.3765,176.5712,11611.0
2023-03-27 14:10:00,181.31,181.38,181.2,181.38,4335.0,176.5712,176.6394,176.4641,176.6394,4335.0
2023-03-27 14:15:00,181.45,181.46,181.29,181.36,7641.0,176.7076,176.7173,176.5518,176.6199,7641.0
2023-03-27 14:20:00,181.38,181.52,181.37,181.37,7716.0,176.6394,176.7757,176.6297,176.6297,7716.0
2023-03-27 14:25:00,181.35,181.58,181.34,181.53,7824.0,176.6102,176.8342,176.6005,176.7855,7824.0
2023-03-27 14:30:00,181.49,181.75,181.49,181.75,5090.0,176.7465,176.9997,176.7465,176.9997,5090.0
2023-03-27 14:35:00,181.75,181.94,181.74,181.74,16245.0,176.9997,177.1848,176.99,176.99,16245.0
2023-03-27 14:40:00,181.78,181.96,181.78,181.93,5483.0,177.029,177.2042,177.029,177.175,5483.0
2023-03-27 14:45:00,181.93,182.0,181.61,181.85,7793.0,177.175,177.2432,176.8634,177.0971,7793.0
2023-03-27 14:50:00,181.9,181.94,181.77,181.86,8072.0,177.1458,177.1848,177.0192,177.1069,8072.0
2023-03-27 14:55:00,181.86,181.91,181.71,181.9,11961.0,177.1069,177.1556,176.9608,177.1458,11961.0
2023-03-27 15:00:00,181.91,182.29,181.87,182.08,7348.0,177.1556,177.5256,177.1166,177.3211,7348.0
2023-03-27 15:05:00,182.08,182.08,181.86,181.97,8088.0,177.3211,177.3211,177.1069,177.214,8088.0
2023-03-27 15:10:00,181.95,181.97,181.7,181.7,20924.0,177.1945,177.214,176.951,176.951,20924.0
2023-03-27 15:15:00,181.74,181.9,181.55,181.61,12147.0,176.99,177.1458,176.805,176.8634,12147.0
2023-03-27 15:20:00,181.57,181.63,181.43,181.47,26069.0,176.8244,176.8829,176.6881,176.7271,26069.0
2023-03-27 15:25:00,181.55,181.79,181.49,181.59,14176.0,176.805,177.0387,176.7465,176.8439,14176.0
2023-03-27 15:30:00,181.66,181.76,181.39,181.47,19121.0,176.9121,177.0095,176.6491,176.7271,19121.0
2023-03-27 15:35:00,181.52,181.57,181.11,181.21,43987.0,176.7757,176.8244,176.3765,176.4738,43987.0
2023-03-27 15:40:00,181.24,181.31,181.12,181.18,43930.0,176.5031,176.5712,176.3862,176.4446,43930.0
2023-03-27 15:45:00,181.21,181.28,180.79,180.84,26666.0,176.4738,176.542,176.0648,176.1135,26666.0
2023-03-27 15:50:00,180.83,181.09,180.63,180.89,54238.0,176.1038,176.357,175.909,176.1622,54238.0
2023-03-27 15:55:00,180.95,181.03,180.56,181.01,118552.0,176.2206,176.2986,175.8408,176.2791,118552.0
2023-03-28 09:30:00,181.41,181.41,180.69,181.31,20813.0,176.6686,176.6686,175.9674,176.5712,20813.0
2023-03-28 09:35:00,181.22,182.23,181.21,182.13,5545.0,176.4836,177.4672,176.4738,177.3698,5545.0
2023-03-28 09:40:00,182.33,182.93,182.28,182.68,10073.0,177.5646,178.1489,177.5159,177.9054,10073.0
2023-03-28 09:45:00,182.75,183.0,182.7,182.77,8211.0,177.9736,178.2171,177.9249,177.9931,8211.0
2023-03-28 09:50:00,182.99,183.07,182.45,182.88,6759.0,178.2073,178.2852,177.6814,178.1002,6759.0
2023-03-28 09:55:00,182.9,182.94,182.68,182.81,2521.0,178.1197,178.1586,177.9054,178.032,2521.0
2023-03-28 10:00:00,182.81,183.06,182.67,183.04,4950.0,178.032,178.2755,177.8957,178.256,4950.0
2023-03-28 10:05:00,183.0,183.79,182.99,183.72,4900.0,178.2171,178.9864,178.2073,178.9182,4900.0
2023-03-28 10:10:00,183.72,183.97,183.48,183.87,6029.0,178.9182,179.1617,178.6845,179.0643,6029.0
2023-03-28 10:15:00,183.78,184.08,183.66,183.73,7845.0,178.9767,179.2688,178.8598,178.928,7845.0
2023-03-28 10:20:00,183.74,183.74,183.34,183.72,5753.0,178.9377,178.9377,178.5482,178.9182,5753.0
2023-03-28 10:25:00,183.81,183.92,183.66,183.72,6265.0,179.0059,179.113,178.8598,178.9182,6265.0
2023-03-28 10:30:00,183.72,183.72,182.7,182.75,2478.0,178.9182,178.9182,177.9249,177.9736,2478.0
2023-03-28 10:35:00,182.89,183.08,182.83,182.9,7120.0,178.1099,178.295,178.0515,178.1197,7120.0
2023-03-28 10:40:00,182.88,182.93,182.73,182.73,6744.0,178.1002,178.1489,177.9541,177.9541,6744.0
2023-03-28 10:45:00,183.01,183.11,182.83,182.85,3756.0,178.2268,178.3242,178.0515,178.071,3756.0
2023-03-28 10:50:00,182.93,183.05,182.67,182.94,33607.0,178.1489,178.2658,177.8957,178.1586,33607.0
2023-03-28 10:55:00,182.93,183.05,182.79,182.9,1326.0,178.1489,178.2658,178.0126,178.1197,1326.0
2023-03-28 11:00:00,182.9,183.07,182.76,182.92,2964.0,178.1197,178.2852,177.9833,178.1392,2964.0
2023-03-28 11:05:00,182.92,182.92,182.43,182.43,3641.0,178.1392,178.1392,177.662,177.662,3641.0
2023-03-28 11:10:00,182.45,182.54,182.32,182.38,3649.0,177.6814,177.7691,177.5548,177.6133,3649.0
2023-03-28 11:15:00,182.45,182.6,182.34,182.45,3040.0,177.6814,177.8275,177.5743,177.6814,3040.0
2023-03-28 11:20:00,182.53,182.71,182.47,182.6,2740.0,177.7593,177.9346,177.7009,177.8275,2740.0
2023-03-28 11:25:00,182.61,183.01,182.39,183.01,8731.0,177.8373,178.2268,177.623,178.2268,8731.0
2023-03-28 11:30:00,183.01,183.17,182.91,182.91,3497.0,178.2268,178.3826,178.1294,178.1294,3497.0
2023-03-28 11:35:00,182.92,183.2,182.89,183.07,3117.0,178.1392,178.4118,178.1099,178.2852,3117.0
2023-03-28 11:40:00,183.17,183.21,183.15,183.17,1300.0,178.3826,178.4216,178.3631,178.3826,1300.0
2023-03-28 11:45:00,183.2,183.29,183.02,183.02,3145.0,178.4118,178.4995,178.2365,178.2365,3145.0
2023-03-28 11:50:00,183.11,183.31,183.07,183.3,3483.0,178.3242,178.519,178.2852,178.5092,3483.0
2023-03-28 11:55:00,183.24,183.32,183.17,183.28,5187.0,178.4508,178.5287,178.3826,178.4897,5187.0
2023-03-28 12:00:00,183.32,183.5,183.32,183.44,1500.0,178.5287,178.704,178.5287,178.6456,1500.0
2023-03-28 12:05:00,183.43,183.43,183.23,183.32,2549.0,178.6358,178.6358,178.4411,178.5287,2549.0
2023-03-28 12:10:00,183.31,183.39,183.22,183.3,4569.0,178.519,178.5969,178.4313,178.5092,4569.0
2023-03-28 12:15:00,183.34,183.35,183.16,183.17,3956.0,178.5482,178.5579,178.3729,178.3826,3956.0
2023-03-28 12:20:00,183.27,183.45,183.19,183.34,4568.0,178.48,178.6553,178.4021,178.5482,4568.0
2023-03-28 12:25:00,183.31,183.31,183.08,183.08,3056.0,178.519,178.519,178.295,178.295,3056.0
2023-03-28 12:30:00,183.07,183.09,182.97,183.01,1853.0,178.2852,178.3047,178.1878,178.2268,1853.0
2023-03-28 12:35:00,183.09,183.17,183.05,183.16,4063.0,178.3047,178.3826,178.2658,178.3729,4063.0
2023-03-28 12:40:00,183.21,183.37,183.16,183.36,3636.0,178.4216,178.5774,178.3729,178.5677,3636.0
2023-03-28 12:45:00,183.36,183.44,183.19,183.4,2892.0,178.5677,178.6456,178.4021,178.6066,2892.0
2023-03-28 12:50:00,183.39,183.52,183.39,183.4,2182.0,178.5969,178.7235,178.5969,178.6066,2182.0
2023-03-28 12:55:00,183.5,183.61,183.41,183.55,4821.0,178.704,178.8111,178.6163,178.7527,4821.0
2023-03-28 13:00:00,183.58,183.6,183.22,183.23,4116.0,178.7819,178.8014,178.4313,178.4411,4116.0
2023-03-28 13:05:00,183.29,183.29,183.08,183.14,4438.0,178.4995,178.4995,178.295,178.3534,4438.0
2023-03-28 13:10:00,183.14,183.19,182.68,182.88,11627.0,178.3534,178.4021,177.9054,178.1002,11627.0
2023-03-28 13:15:00,182.8,182.92,182.78,182.92,2089.0,178.0223,178.1392,178.0028,178.1392,2089.0
2023-03-28 13:20:00,182.92,182.99,182.83,182.98,3287.0,178.1392,178.2073,178.0515,178.1976,3287.0
2023-03-28 13:25:00,182.97,183.01,182.87,182.95,3313.0,178.1878,178.2268,178.0905,178.1684,3313.0
2023-03-28 13:30:00,182.91,183.07,182.78,182.78,3942.0,178.1294,178.2852,178.0028,178.0028,3942.0
2023-03-28 13:35:00,182.78,182.78,182.53,182.61,2723.0,178.0028,178.0028,177.7593,177.8373,2723.0
2023-03-28 13:40:00,182.59,182.63,182.53,182.59,2000.0,177.8178,177.8567,177.7593,177.8178,2000.0
2023-03-28 13:45:00,182.56,182.79,182.46,182.76,14442.0,177.7886,178.0126,177.6912,177.9833,14442.0
2023-03-28 13:50:00,182.73,182.79,182.56,182.67,9005.0,177.9541,178.0126,177.7886,177.8957,9005.0
2023-03-28 13:55:00,182.65,182.85,182.38,182.85,59903.0,177.8762,178.071,177.6133,178.071,59903.0
2023-03-28 14:00:00,182.78,183.2,182.78,183.14,8543.0,178.0028,178.4118,178.0028,178.3534,8543.0
2023-03-28 14:05:00,183.2,183.24,183.12,183.15,10075.0,178.4118,178.4508,178.3339,178.3631,10075.0
2023-03-28 14:10:00,183.19,183.23,183.0,183.07,8799.0,178.4021,178.4411,178.2171,178.2852,8799.0
2023-03-28 14:15:00,183.1,183.1,182.72,182.72,6917.0,178.3145,178.3145,177.9444,177.9444,6917.0
2023-03-28 14:20:00,182.74,182.84,182.45,182.46,5429.0,177.9639,178.0612,177.6814,177.6912,5429.0
2023-03-28 14:25:00,182.59,182.61,182.44,182.48,4017.0,177.8178,177.8373,177.6717,177.7107,4017.0
2023-03-28 14:30:00,182.59,182.59,182.31,182.36,4383.0,177.8178,177.8178,177.5451,177.5938,4383.0
2023-03-28 14:35:00,182.36,182.51,182.36,182.44,7024.0,177.5938,177.7399,177.5938,177.6717,7024.0
2023-03-28 14:40:00,182.43,182.61,182.42,182.6,2936.0,177.662,177.8373,177.6522,177.8275,2936.0
2023-03-28 14:45:00,182.62,182.71,182.55,182.64,5781.0,177.847,177.9346,177.7788,177.8665,5781.0
2023-03-28 14:50:00,182.7,182.78,182.64,182.77,3800.0,177.9249,178.0028,177.8665,177.9931,3800.0
2023-03-28 14:55:00,182.77,182.92,182.73,182.88,6227.0,177.9931,178.1392,177.9541,178.1002,6227.0
2023-03-28 15:00:00,182.89,182.93,182.68,182.69,4845.0,178.1099,178.1489,177.9054,177.9152,4845.0
2023-03-28 15:05:00,182.68,182.83,182.68,182.73,9717.0,177.9054,178.0515,177.9054,177.9541,9717.0
2023-03-28 15:10:00,182.71,182.75,182.45,182.59,7922.0,177.9346,177.9736,177.6814,177.8178,7922.0
2023-03-28 15:15:00,182.59,182.62,182.4,182.48,6818.0,177.8178,177.847,177.6327,177.7107,6818.0
2023-03-28 15:20:00,182.48,182.62,182.4,182.44,10404.0,177.7107,177.847,177.6327,177.6717,10404.0
2023-03-28 15:25:00,182.47,182.51,182.29,182.43,7651.0,177.7009,177.7399,177.5256,177.662,7651.0
2023-03-28 15:30:00,182.41,182.62,182.31,182.62,14259.0,177.6425,177.847,177.5451,177.847,14259.0
2023-03-28 15:35:00,182.66,182.88,182.6,182.63,12335.0,177.886,178.1002,177.8275,177.8567,12335.0
2023-03-28 15:40:00,182.72,182.74,182.58,182.65,10663.0,177.9444,177.9639,177.808,177.8762,10663.0
2023-03-28 15:45:00,182.62,182.62,182.52,182.59,16720.0,177.847,177.847,177.7496,177.8178,16720.0
2023-03-28 15:50:00,182.64,182.68,182.39,182.44,37535.0,177.8665,177.9054,177.623,177.6717,37535.0
2023-03-28 15:55:00,182.44,182.89,182.19,182.59,94273.0,177.6717,178.1099,177.4282,177.8178,94273.0
2023-03-29 09:30:00,184.31,184.93,183.37,183.84,17694.0,179.4928,180.0966,178.5774,179.0351,17694.0
2023-03-29 09:35:00,183.92,184.06,183.67,183.99,23330.0,179.113,179.2494,178.8696,179.1812,23330.0
2023-03-29 09:40:00,184.07,184.97,184.0,184.97,3812.0,179.2591,180.1356,179.1909,180.1356,3812.0
2023-03-29 09:45:00,184.69,184.84,184.22,184.27,46413.0,179.8629,180.009,179.4052,179.4539,46413.0
2023-03-29 09:50:00,184.47,184.58,184.29,184.52,11863.0,179.6486,179.7558,179.4733,179.6973,11863.0
2023-03-29 09:55:00,184.53,184.53,184.13,184.34,17857.0,179.7071,179.7071,179.3175,179.522,17857.0
2023-03-29 10:00:00,184.27,184.85,184.27,184.55,12206.0,179.4539,180.0187,179.4539,179.7266,12206.0
2023-03-29 10:05:00,184.53,184.6,184.21,184.37,20594.0,179.7071,179.7752,179.3954,179.5513,20594.0
2023-03-29 10:10:00,184.37,184.71,184.36,184.57,13413.0,179.5513,179.8824,179.5415,179.746,13413.0
2023-03-29 10:15:00,184.57,184.64,184.42,184.45,7000.0,179.746,179.8142,179.6,179.6292,7000.0
2023-03-29 10:20:00,184.44,184.61,184.42,184.48,4335.0,179.6194,179.785,179.6,179.6584,4335.0
2023-03-29 10:25:00,184.48,184.48,184.22,184.45,12691.0,179.6584,179.6584,179.4052,179.6292,12691.0
2023-03-29 10:30:00,184.46,184.71,184.46,184.5,8014.0,179.6389,179.8824,179.6389,179.6779,8014.0
2023-03-29 10:35:00,184.48,184.76,184.47,184.56,8105.0,179.6584,179.9311,179.6486,179.7363,8105.0
2023-03-29 10:40:00,184.63,184.63,184.3,184.44,10317.0,179.8045,179.8045,179.4831,179.6194,10317.0
2023-03-29 10:45:00,184.51,184.51,184.34,184.45,6213.0,179.6876,179.6876,179.522,179.6292,6213.0
2023-03-29 10:50:00,184.5,184.65,184.47,184.51,4658.0,179.6779,179.8239,179.6486,179.6876,4658.0
2023-03-29 10:55:00,184.56,184.66,184.27,184.27,5780.0,179.7363,179.8337,179.4539,179.4539,5780.0
2023-03-29 11:00:00,184.27,184.31,184.1,184.31,2981.0,179.4539,179.4928,179.2883,179.4928,2981.0
2023-03-29 11:05:00,184.31,184.52,184.15,184.52,6240.0,179.4928,179.6973,179.337,179.6973,6240.0
2023-03-29 11:10:00,184.47,184.61,184.38,184.5,5005.0,179.6486,179.785,179.561,179.6779,5005.0
2023-03-29 11:15:00,184.44,184.47,184.03,184.13,5657.0,179.6194,179.6486,179.2201,179.3175,5657.0
2023-03-29 11:20:00,184.07,184.31,184.04,184.08,6314.0,179.2591,179.4928,179.2299,179.2688,6314.0
2023-03-29 11:25:00,184.04,184.13,183.97,184.1,27528.0,179.2299,179.3175,179.1617,179.2883,27528.0
2023-03-29 11:30:00,184.1,184.35,184.09,184.11,5314.0,179.2883,179.5318,179.2786,179.2981,5314.0
2023-03-29 11:35:00,184.19,184.22,183.99,183.99,6899.0,179.376,179.4052,179.1812,179.1812,6899.0
2023-03-29 11:40:00,184.07,184.11,183.96,183.96,2670.0,179.2591,179.2981,179.152,179.152,2670.0
2023-03-29 11:45:00,184.04,184.09,184.04,184.05,3066.0,179.2299,179.2786,179.2299,179.2396,3066.0
2023-03-29 11:50:00,184.05,184.1,183.98,184.04,34570.0,179.2396,179.2883,179.1715,179.2299,34570.0
2023-03-29 11:55:00,184.05,184.06,183.88,183.99,14337.0,179.2396,179.2494,179.0741,179.1812,14337.0
2023-03-29 12:00:00,184.01,184.24,184.01,184.24,10730.0,179.2007,179.4247,179.2007,179.4247,10730.0
2023-03-29 12:05:00,184.23,184.32,183.94,184.0,7397.0,179.4149,179.5026,179.1325,179.1909,7397.0
2023-03-29 12:10:00,184.04,184.2,183.99,184.05,3969.0,179.2299,179.3857,179.1812,179.2396,3969.0
2023-03-29 12:15:00,184.12,184.18,184.09,184.09,1945.0,179.3078,179.3662,179.2786,179.2786,1945.0
2023-03-29 12:20:00,184.2,184.56,184.2,184.31,5136.0,179.3857,179.7363,179.3857,179.4928,5136.0
2023-03-29 12:25:00,184.31,184.38,184.27,184.31,2129.0,179.4928,179.561,179.4539,179.4928,2129.0
2023-03-29 12:30:00,184.31,184.39,184.28,184.29,2861.0,179.4928,179.5707,179.4636,179.4733,2861.0
2023-03-29 12:35:00,184.3,184.43,184.3,184.39,3760.0,179.4831,179.6097,179.4831,179.5707,3760.0
2023-03-29 12:40:00,184.39,184.39,184.31,184.37,2208.0,179.5707,179.5707,179.4928,179.5513,2208.0
2023-03-29 12:45:00,184.42,184.65,184.3,184.65,17438.0,179.6,179.8239,179.4831,179.8239,17438.0
2023-03-29 12:50:00,184.7,184.79,184.61,184.61,3373.0,179.8726,179.9603,179.785,179.785,3373.0
2023-03-29 12:55:00,184.66,184.72,184.56,184.6,2643.0,179.8337,179.8921,179.7363,179.7752,2643.0
2023-03-29 13:00:00,184.56,184.58,184.46,184.58,2900.0,179.7363,179.7558,179.6389,179.7558,2900.0
2023-03-29 13:05:00,184.58,184.89,184.58,184.86,3712.0,179.7558,180.0577,179.7558,180.0285,3712.0
2023-03-29 13:10:00,184.9,184.93,184.83,184.92,1300.0,180.0674,180.0966,179.9992,180.0869,1300.0
2023-03-29 13:15:00,184.92,184.99,184.82,184.83,2118.0,180.0869,180.1551,179.9895,179.9992,2118.0
2023-03-29 13:20:00,184.84,184.99,184.84,184.99,1207.0,180.009,180.1551,180.009,180.1551,1207.0
2023-03-29 13:25:00,184.99,185.0,184.92,184.94,6653.0,180.1551,180.1648,180.0869,180.1064,6653.0
2023-03-29 13:30:00,184.93,185.0,184.85,184.9,3058.0,180.0966,180.1648,180.0187,180.0674,3058.0
2023-03-29 13:35:00,184.91,184.94,184.74,184.84,3470.0,180.0771,180.1064,179.9116,180.009,3470.0
2023-03-29 13:40:00,184.9,184.91,184.61,184.65,15298.0,180.0674,180.0771,179.785,179.8239,15298.0
2023-03-29 13:45:00,184.64,184.7,184.5,184.56,3438.0,179.8142,179.8726,179.6779,179.7363,3438.0
2023-03-29 13:50:00,184.5,184.5,184.3,184.4,3648.0,179.6779,179.6779,179.4831,179.5805,3648.0
2023-03-29 13:55:00,184.48,184.48,184.28,184.38,7853.0,179.6584,179.6584,179.4636,179.561,7853.0
2023-03-29 14:00:00,184.38,184.38,184.21,184.27,2511.0,179.561,179.561,179.3954,179.4539,2511.0
2023-03-29 14:05:00,184.21,184.35,184.18,184.29,3644.0,179.3954,179.5318,179.3662,179.4733,3644.0
2023-03-29 14:10:00,184.28,184.47,184.21,184.24,5202.0,179.4636,179.6486,179.3954,179.4247,5202.0
2023-03-29 14:15:00,184.27,184.27,184.09,184.1,2567.0,179.4539,179.4539,179.2786,179.2883,2567.0
2023-03-29 14:20:00,184.04,184.24,183.92,184.24,5039.0,179.2299,179.4247,179.113,179.4247,5039.0
2023-03-29 14:25:00,184.21,184.51,184.19,184.51,2045.0,179.3954,179.6876,179.376,179.6876,2045.0
2023-03-29 14:30:00,184.5,184.64,184.43,184.58,4006.0,179.6779,179.8142,179.6097,179.7558,4006.0
2023-03-29 14:35:00,184.58,184.67,184.54,184.63,4358.0,179.7558,179.8434,179.7168,179.8045,4358.0
2023-03-29 14:40:00,184.57,184.63,184.54,184.58,6089.0,179.746,179.8045,179.7168,179.7558,6089.0
2023-03-29 14:45:00,184.58,184.62,184.47,184.54,12111.0,179.7558,179.7947,179.6486,179.7168,12111.0
2023-03-29 14:50:00,184.51,184.64,184.39,184.61,12791.0,179.6876,179.8142,179.5707,179.785,12791.0
2023-03-29 14:55:00,184.65,184.72,184.55,184.67,10100.0,179.8239,179.8921,179.7266,179.8434,10100.0
2023-03-29 15:00:00,184.63,184.7,184.4,184.63,9318.0,179.8045,179.8726,179.5805,179.8045,9318.0
2023-03-29 15:05:00,184.61,184.71,184.48,184.71,7358.0,179.785,179.8824,179.6584,179.8824,7358.0
2023-03-29 15:10:00,184.7,184.84,184.66,184.84,5209.0,179.8726,180.009,179.8337,180.009,5209.0
2023-03-29 15:15:00,184.87,185.0,184.87,184.95,12931.0,180.0382,180.1648,180.0382,180.1161,12931.0
2023-03-29 15:20:00,184.97,185.0,184.88,184.94,7728.0,180.1356,180.1648,180.0479,180.1064,7728.0
2023-03-29 15:25:00,184.95,185.11,184.94,185.09,25234.0,180.1161,180.2719,180.1064,180.2524,25234.0
2023-03-29 15:30:00,185.09,185.35,184.9,185.0,55380.0,180.2524,180.5056,180.0674,180.1648,55380.0
2023-03-29 15:35:00,184.99,185.03,184.74,184.84,9867.0,180.1551,180.194,179.9116,180.009,9867.0
2023-03-29 15:40:00,184.82,184.97,184.75,184.85,11954.0,179.9895,180.1356,179.9213,180.0187,11954.0
2023-03-29 15:45:00,184.82,185.17,184.79,184.95,21444.0,179.9895,180.3303,179.9603,180.1161,21444.0
2023-03-29 15:50:00,184.85,185.27,184.85,185.03,25396.0,180.0187,180.4277,180.0187,180.194,25396.0
2023-03-29 15:55:00,184.98,185.24,184.9,185.09,56378.0,180.1453,180.3985,180.0674,180.2524,56378.0
2023-03-30 09:30:00,185.93,185.93,185.63,185.76,16677.0,181.0705,181.0705,180.7783,180.9049,16677.0
2023-03-30 09:35:00,185.75,186.25,185.67,186.01,811.0,180.8952,181.3821,180.8173,181.1484,811.0
2023-03-30 09:40:00,186.28,186.43,185.88,186.05,5192.0,181.4113,181.5574,181.0218,181.1873,5192.0
2023-03-30 09:45:00,186.14,186.42,185.87,186.09,4470.0,181.275,181.5477,181.0121,181.2263,4470.0
2023-03-30 09:50:00,186.0,186.26,185.32,185.34,6839.0,181.1387,181.3919,180.4764,180.4959,6839.0
2023-03-30 09:55:00,185.44,185.91,185.3,185.55,11160.0,180.5933,181.051,180.457,180.7004,11160.0
2023-03-30 10:00:00,185.6,185.71,185.48,185.56,6647.0,180.7491,180.8562,180.6322,180.7102,6647.0
2023-03-30 10:05:00,185.44,185.48,184.93,184.98,13632.0,180.5933,180.6322,180.0966,180.1453,13632.0
2023-03-30 10:10:00,184.93,185.0,184.21,184.21,4504.0,180.0966,180.1648,179.3954,179.3954,4504.0
2023-03-30 10:15:00,184.19,184.22,183.92,184.16,8753.0,179.376,179.4052,179.113,179.3467,8753.0
2023-03-30 10:20:00,184.2,184.53,184.16,184.53,5098.0,179.3857,179.7071,179.3467,179.7071,5098.0
2023-03-30 10:25:00,184.55,184.68,184.41,184.42,6766.0,179.7266,179.8532,179.5902,179.6,6766.0
2023-03-30 10:30:00,184.49,184.62,184.11,184.11,9123.0,179.6681,179.7947,179.2981,179.2981,9123.0
2023-03-30 10:35:00,184.2,184.28,184.04,184.28,13960.0,179.3857,179.4636,179.2299,179.4636,13960.0
2023-03-30 10:40:00,184.3,184.62,184.25,184.62,4527.0,179.4831,179.7947,179.4344,179.7947,4527.0
2023-03-30 10:45:00,184.62,185.08,184.62,185.07,2566.0,179.7947,180.2427,179.7947,180.233,2566.0
2023-03-30 10:50:00,185.06,185.38,185.06,185.27,3488.0,180.2232,180.5349,180.2232,180.4277,3488.0
2023-03-30 10:55:00,185.35,185.39,184.96,184.97,3607.0,180.5056,180.5446,180.1258,180.1356,3607.0
2023-03-30 11:00:00,184.87,184.98,184.81,184.92,3388.0,180.0382,180.1453,179.9798,180.0869,3388.0
2023-03-30 11:05:00,184.94,184.98,184.86,184.9,1501.0,180.1064,180.1453,180.0285,180.0674,1501.0
2023-03-30 11:10:00,184.84,185.07,184.66,184.81,9023.0,180.009,180.233,179.8337,179.9798,9023.0
2023-03-30 11:15:00,184.64,184.93,184.64,184.93,903.0,179.8142,180.0966,179.8142,180.0966,903.0
2023-03-30 11:20:00,184.97,185.01,184.93,184.97,1045.0,180.1356,180.1745,180.0966,180.1356,1045.0
2023-03-30 11:25:00,184.91,184.91,184.68,184.75,2224.0,180.0771,180.0771,179.8532,179.9213,2224.0
2023-03-30 11:30:00,184.69,184.76,184.53,184.57,6421.0,179.8629,179.9311,179.7071,179.746,6421.0
2023-03-30 11:35:00,184.62,184.64,184.47,184.52,3639.0,179.7947,179.8142,179.6486,179.6973,3639.0
2023-03-30 11:40:00,184.52,184.57,184.44,184.44,3232.0,179.6973,179.746,179.6194,179.6194,3232.0
2023-03-30 11:45:00,184.4,184.45,183.8,183.88,8951.0,179.5805,179.6292,178.9962,179.0741,8951.0
2023-03-30 11:50:00,183.85,184.17,183.85,183.95,2945.0,179.0448,179.3565,179.0448,179.1422,2945.0
2023-03-30 11:55:00,184.07,184.16,184.06,184.1,1237.0,179.2591,179.3467,179.2494,179.2883,1237.0
2023-03-30 12:00:00,184.15,184.19,183.99,184.09,5424.0,179.337,179.376,179.1812,179.2786,5424.0
2023-03-30 12:05:00,184.18,184.39,184.18,184.39,1696.0,179.3662,179.5707,179.3662,179.5707,1696.0
2023-03-30 12:10:00,184.38,184.38,184.26,184.26,818.0,179.561,179.561,179.4441,179.4441,818.0
2023-03-30 12:15:00,184.18,184.35,184.1,184.32,3333.0,179.3662,179.5318,179.2883,179.5026,3333.0
2023-03-30 12:20:00,184.33,184.43,184.3,184.37,2405.0,179.5123,179.6097,179.4831,179.5513,2405.0
2023-03-30 12:25:00,184.37,184.49,184.37,184.46,2799.0,179.5513,179.6681,179.5513,179.6389,2799.0
2023-03-30 12:30:00,184.37,184.41,184.16,184.16,2810.0,179.5513,179.5902,179.3467,179.3467,2810.0
2023-03-30 12:35:00,184.09,184.16,183.97,184.0,5057.0,179.2786,179.3467,179.1617,179.1909,5057.0
2023-03-30 12:40:00,184.06,184.1,183.94,183.94,700.0,179.2494,179.2883,179.1325,179.1325,700.0
2023-03-30 12:45:00,183.97,183.98,183.89,183.93,2559.0,179.1617,179.1715,179.0838,179.1228,2559.0
2023-03-30 12:50:00,184.03,184.14,184.03,184.14,2523.0,179.2201,179.3273,179.2201,179.3273,2523.0
2023-03-30 12:55:00,184.2,184.2,184.01,184.06,4974.0,179.3857,179.3857,179.2007,179.2494,4974.0
2023-03-30 13:00:00,184.03,184.1,183.9,183.9,3148.0,179.2201,179.2883,179.0935,179.0935,3148.0
2023-03-30 13:05:00,183.92,183.92,183.83,183.86,1394.0,179.113,179.113,179.0254,179.0546,1394.0
2023-03-30 13:10:00,183.86,183.91,183.8,183.87,2412.0,179.0546,179.1033,178.9962,179.0643,2412.0
2023-03-30 13:15:00,183.9,183.92,183.82,183.92,2622.0,179.0935,179.113,179.0156,179.113,2622.0
2023-03-30 13:20:00,183.9,184.03,183.8,183.8,4060.0,179.0935,179.2201,178.9962,178.9962,4060.0
2023-03-30 13:25:00,183.84,183.85,183.78,183.78,831.0,179.0351,179.0448,178.9767,178.9767,831.0
2023-03-30 13:30:00,183.81,183.81,183.6,183.6,18612.0,179.0059,179.0059,178.8014,178.8014,18612.0
2023-03-30 13:35:00,183.65,183.65,183.32,183.36,4254.0,178.8501,178.8501,178.5287,178.5677,4254.0
2023-03-30 13:40:00,183.31,183.39,183.28,183.36,4074.0,178.519,178.5969,178.4897,178.5677,4074.0
2023-03-30 13:45:00,183.34,183.36,183.23,183.25,3330.0,178.5482,178.5677,178.4411,178.4605,3330.0
2023-03-30 13:50:00,183.26,183.3,183.2,183.26,6275.0,178.4703,178.5092,178.4118,178.4703,6275.0
2023-03-30 13:55:00,183.23,183.35,183.09,183.23,8598.0,178.4411,178.5579,178.3047,178.4411,8598.0
2023-03-30 14:00:00,183.31,183.38,183.24,183.34,6629.0,178.519,178.5871,178.4508,178.5482,6629.0
2023-03-30 14:05:00,183.33,183.52,183.33,183.42,10625.0,178.5384,178.7235,178.5384,178.6261,10625.0
2023-03-30 14:10:00,183.45,183.45,183.34,183.4,8348.0,178.6553,178.6553,178.5482,178.6066,8348.0
2023-03-30 14:15:00,183.38,183.39,183.21,183.21,13404.0,178.5871,178.5969,178.4216,178.4216,13404.0
2023-03-30 14:20:00,183.21,183.42,183.21,183.37,10530.0,178.4216,178.6261,178.4216,178.5774,10530.0
2023-03-30 14:25:00,183.41,183.42,183.29,183.35,9373.0,178.6163,178.6261,178.4995,178.5579,9373.0
2023-03-30 14:30:00,183.37,183.4,183.22,183.28,7060.0,178.5774,178.6066,178.4313,178.4897,7060.0
2023-03-30 14:35:00,183.32,183.34,183.0,183.0,7577.0,178.5287,178.5482,178.2171,178.2171,7577.0
2023-03-30 14:40:00,183.11,183.12,183.0,183.0,3922.0,178.3242,178.3339,178.2171,178.2171,3922.0
2023-03-30 14:45:00,183.01,183.06,182.98,183.06,3147.0,178.2268,178.2755,178.1976,178.2755,3147.0
2023-03-30 14:50:00,183.06,183.1,182.95,182.99,6107.0,178.2755,178.3145,178.1684,178.2073,6107.0
2023-03-30 14:55:00,182.99,183.16,182.99,183.15,5458.0,178.2073,178.3729,178.2073,178.3631,5458.0
2023-03-30 15:00:00,183.14,183.18,183.05,183.16,6495.0,178.3534,178.3924,178.2658,178.3729,6495.0
2023-03-30 15:05:00,183.13,183.16,182.87,182.88,5495.0,178.3437,178.3729,178.0905,178.1002,5495.0
2023-03-30 15:10:00,182.86,182.95,182.86,182.95,3100.0,178.0807,178.1684,178.0807,178.1684,3100.0
2023-03-30 15:15:00,182.93,183.03,182.84,183.0,3906.0,178.1489,178.2463,178.0612,178.2171,3906.0
2023-03-30 15:20:00,182.97,183.04,182.9,183.0,16518.0,178.1878,178.256,178.1197,178.2171,16518.0
2023-03-30 15:25:00,183.0,183.05,182.93,182.96,13478.0,178.2171,178.2658,178.1489,178.1781,13478.0
2023-03-30 15:30:00,182.96,183.2,182.92,182.92,9927.0,178.1781,178.4118,178.1392,178.1392,9927.0
2023-03-30 15:35:00,182.91,183.16,182.84,183.11,14265.0,178.1294,178.3729,178.0612,178.3242,14265.0
2023-03-30 15:40:00,183.09,183.19,182.95,182.97,14304.0,178.3047,178.4021,178.1684,178.1878,14304.0
2023-03-30 15:45:00,182.96,182.99,182.8,182.84,17791.0,178.1781,178.2073,178.0223,178.0612,17791.0
2023-03-30 15:50:00,182.93,183.03,182.66,182.73,42857.0,178.1489,178.2463,177.886,177.9541,42857.0
2023-03-30 15:55:00,182.75,183.05,182.66,182.98,103304.0,177.9736,178.2658,177.886,178.1976,103304.0
2023-03-31 09:30:00,183.91,183.91,183.31,183.73,22362.0,179.1033,179.1033,178.519,178.928,22362.0
2023-03-31 09:35:00,183.87,183.87,182.78,183.28,14624.0,179.0643,179.0643,178.0028,178.4897,14624.0
2023-03-31 09:40:00,183.11,183.43,182.87,182.91,19074.0,178.3242,178.6358,178.0905,178.1294,19074.0
2023-03-31 09:45:00,182.92,183.46,182.7,183.13,20951.0,178.1392,178.665,177.9249,178.3437,20951.0
2023-03-31 09:50:00,183.22,183.53,183.07,183.33,16365.0,178.4313,178.7332,178.2852,178.5384,16365.0
2023-03-31 09:55:00,183.42,183.44,183.03,183.05,12127.0,178.6261,178.6456,178.2463,178.2658,12127.0
2023-03-31 10:00:00,183.05,183.28,182.96,183.2,9384.0,178.2658,178.4897,178.1781,178.4118,9384.0
2023-03-31 10:05:00,183.2,183.4,183.09,183.25,12540.0,178.4118,178.6066,178.3047,178.4605,12540.0
2023-03-31 10:10:00,183.22,183.31,182.96,183.03,7436.0,178.4313,178.519,178.1781,178.2463,7436.0
2023-03-31 10:15:00,183.03,183.1,182.93,183.03,7332.0,178.2463,178.3145,178.1489,178.2463,7332.0
2023-03-31 10:20:00,183.1,183.1,182.95,183.01,11007.0,178.3145,178.3145,178.1684,178.2268,11007.0
2023-03-31 10:25:00,182.98,183.33,182.96,183.15,6881.0,178.1976,178.5384,178.1781,178.3631,6881.0
2023-03-31 10:30:00,183.14,183.37,183.14,183.25,16385.0,178.3534,178.5774,178.3534,178.4605,16385.0
2023-03-31 10:35:00,183.27,183.32,183.1,183.16,13905.0,178.48,178.5287,178.3145,178.3729,13905.0
2023-03-31 10:40:00,183.2,183.61,183.18,183.48,10678.0,178.4118,178.8111,178.3924,178.6845,10678.0
2023-03-31 10:45:00,183.49,183.49,183.32,183.41,6058.0,178.6943,178.6943,178.5287,178.6163,6058.0
2023-03-31 10:50:00,183.42,183.48,183.15,183.35,18605.0,178.6261,178.6845,178.3631,178.5579,18605.0
2023-03-31 10:55:00,183.29,183.63,183.27,183.63,7448.0,178.4995,178.8306,178.48,178.8306,7448.0
2023-03-31 11:00:00,183.56,183.62,183.44,183.54,6303.0,178.7624,178.8209,178.6456,178.743,6303.0
2023-03-31 11:05:00,183.5,183.61,183.45,183.5,17972.0,178.704,178.8111,178.6553,178.704,17972.0
2023-03-31 11:10:00,183.55,183.85,183.55,183.85,11433.0,178.7527,179.0448,178.7527,179.0448,11433.0
2023-03-31 11:15:00,184.02,184.22,183.86,184.22,11460.0,179.2104,179.4052,179.0546,179.4052,11460.0
2023-03-31 11:20:00,184.22,184.43,184.1,184.32,11969.0,179.4052,179.6097,179.2883,179.5026,11969.0
2023-03-31 11:25:00,184.32,184.37,184.19,184.3,9652.0,179.5026,179.5513,179.376,179.4831,9652.0
2023-03-31 11:30:00,184.3,184.36,184.24,184.31,8280.0,179.4831,179.5415,179.4247,179.4928,8280.0
2023-03-31 11:35:00,184.3,184.37,184.23,184.23,5246.0,179.4831,179.5513,179.4149,179.4149,5246.0
2023-03-31 11:40:00,184.24,184.25,184.05,184.19,18675.0,179.4247,179.4344,179.2396,179.376,18675.0
2023-03-31 11:45:00,184.2,184.25,184.06,184.11,35612.0,179.3857,179.4344,179.2494,179.2981,35612.0
2023-03-31 11:50:00,184.1,184.17,183.97,183.97,6529.0,179.2883,179.3565,179.1617,179.1617,6529.0
2023-03-31 11:55:00,183.99,184.02,183.9,184.0,11231.0,179.1812,179.2104,179.0935,179.1909,11231.0
2023-03-31 12:00:00,184.0,184.2,183.95,184.08,13470.0,179.1909,179.3857,179.1422,179.2688,13470.0
2023-03-31 12:05:00,184.04,184.19,183.87,184.19,5075.0,179.2299,179.376,179.0643,179.376,5075.0
2023-03-31 12:10:00,184.14,184.19,184.06,184.16,11380.0,179.3273,179.376,179.2494,179.3467,11380.0
2023-03-31 12:15:00,184.2,184.35,184.2,184.34,9638.0,179.3857,179.5318,179.3857,179.522,9638.0
2023-03-31 12:20:00,184.35,184.55,184.35,184.37,7780.0,179.5318,179.7266,179.5318,179.5513,7780.0
2023-03-31 12:25:00,184.33,184.52,184.26,184.26,4175.0,179.5123,179.6973,179.4441,179.4441,4175.0
2023-03-31 12:30:00,184.32,184.32,184.1,184.11,3515.0,179.5026,179.5026,179.2883,179.2981,3515.0
2023-03-31 12:35:00,184.12,184.18,183.98,184.11,6170.0,179.3078,179.3662,179.1715,179.2981,6170.0
2023-03-31 12:40:00,184.11,184.33,184.1,184.11,5838.0,179.2981,179.5123,179.2883,179.2981,5838.0
2023-03-31 12:45:00,184.1,184.1,183.89,183.89,3381.0,179.2883,179.2883,179.0838,179.0838,3381.0
2023-03-31 12:50:00,183.89,184.1,183.89,183.89,10227.0,179.0838,179.2883,179.0838,179.0838,10227.0
2023-03-31 12:55:00,183.9,184.07,183.9,184.03,4140.0,179.0935,179.2591,179.0935,179.2201,4140.0
2023-03-31 13:00:00,184.0,184.0,183.77,183.81,5557.0,179.1909,179.1909,178.9669,179.0059,5557.0
2023-03-31 13:05:00,183.77,183.83,183.65,183.82,15527.0,178.9669,179.0254,178.8501,179.0156,15527.0
2023-03-31 13:10:00,183.8,183.81,183.64,183.75,3437.0,178.9962,179.0059,178.8403,178.9475,3437.0
2023-03-31 13:15:00,183.77,183.81,183.53,183.56,6086.0,178.9669,179.0059,178.7332,178.7624,6086.0
2023-03-31 13:20:00,183.56,183.61,183.45,183.45,3365.0,178.7624,178.8111,178.6553,178.6553,3365.0
2023-03-31 13:25:00,183.44,183.44,183.15,183.21,5674.0,178.6456,178.6456,178.3631,178.4216,5674.0
2023-03-31 13:30:00,183.22,183.22,183.03,183.16,7837.0,178.4313,178.4313,178.2463,178.3729,7837.0
2023-03-31 13:35:00,183.12,183.29,183.05,183.28,5365.0,178.3339,178.4995,178.2658,178.4897,5365.0
2023-03-31 13:40:00,183.25,183.25,183.12,183.21,8483.0,178.4605,178.4605,178.3339,178.4216,8483.0
2023-03-31 13:45:00,183.23,183.25,182.93,183.03,5269.0,178.4411,178.4605,178.1489,178.2463,5269.0
2023-03-31 13:50:00,183.01,183.06,182.82,182.82,5326.0,178.2268,178.2755,178.0418,178.0418,5326.0
2023-03-31 13:55:00,182.78,182.88,182.62,182.71,13159.0,178.0028,178.1002,177.847,177.9346,13159.0
2023-03-31 14:00:00,182.71,182.78,182.61,182.64,4274.0,177.9346,178.0028,177.8373,177.8665,4274.0
2023-03-31 14:05:00,182.68,183.08,182.63,182.94,10018.0,177.9054,178.295,177.8567,178.1586,10018.0
2023-03-31 14:10:00,182.91,183.05,182.91,183.05,6399.0,178.1294,178.2658,178.1294,178.2658,6399.0
2023-03-31 14:15:00,183.05,183.05,182.74,182.91,7795.0,178.2658,178.2658,177.9639,178.1294,7795.0
2023-03-31 14:20:00,182.93,183.0,182.73,182.73,6739.0,178.1489,178.2171,177.9541,177.9541,6739.0
2023-03-31 14:25:00,182.73,182.73,182.4,182.47,10813.0,177.9541,177.9541,177.6327,177.7009,10813.0
2023-03-31 14:30:00,182.47,182.67,182.34,182.64,12178.0,177.7009,177.8957,177.5743,177.8665,12178.0
2023-03-31 14:35:00,182.65,182.71,182.47,182.56,13506.0,177.8762,177.9346,177.7009,177.7886,13506.0
2023-03-31 14:40:00,182.54,182.58,182.44,182.53,6430.0,177.7691,177.808,177.6717,177.7593,6430.0
2023-03-31 14:45:00,182.54,182.62,182.39,182.58,13801.0,177.7691,177.847,177.623,177.808,13801.0
2023-03-31 14:50:00,182.59,182.76,182.52,182.67,17615.0,177.8178,177.9833,177.7496,177.8957,17615.0
2023-03-31 14:55:00,182.67,182.67,182.47,182.59,22153.0,177.8957,177.8957,177.7009,177.8178,22153.0
2023-03-31 15:00:00,182.59,183.01,182.59,183.01,17479.0,177.8178,178.2268,177.8178,178.2268,17479.0
2023-03-31 15:05:00,182.99,183.13,182.86,183.13,9419.0,178.2073,178.3437,178.0807,178.3437,9419.0
2023-03-31 15:10:00,183.09,183.23,182.93,182.93,15195.0,178.3047,178.4411,178.1489,178.1489,15195.0
2023-03-31 15:15:00,182.91,183.17,182.86,183.17,34104.0,178.1294,178.3826,178.0807,178.3826,34104.0
2023-03-31 15:20:00,183.24,183.33,183.03,183.27,12766.0,178.4508,178.5384,178.2463,178.48,12766.0
2023-03-31 15:25:00,183.3,183.33,183.19,183.25,11832.0,178.5092,178.5384,178.4021,178.4605,11832.0
2023-03-31 15:30:00,183.22,183.42,183.13,183.22,21752.0,178.4313,178.6261,178.3437,178.4313,21752.0
2023-03-31 15:35:00,183.19,183.42,183.15,183.35,25474.0,178.4021,178.6261,178.3631,178.5579,25474.0
2023-03-31 15:40:00,183.33,183.57,183.3,183.4,20430.0,178.5384,178.7722,178.5092,178.6066,20430.0
2023-03-31 15:45:00,183.39,183.4,183.24,183.34,21139.0,178.5969,178.6066,178.4508,178.5482,21139.0
2023-03-31 15:50:00,183.36,183.56,183.3,183.47,45522.0,178.5677,178.7624,178.5092,178.6748,45522.0
2023-03-31 15:55:00,183.49,184.25,183.49,183.97,111123.0,178.6943,179.4344,178.6943,179.1617,111123.0
2023-04-03 09:30:00,183.18,184.67,183.18,183.97,19763.0,178.3924,179.8434,178.3924,179.1617,19763.0
2023-04-03 09:35:00,183.77,184.09,183.51,183.57,3288.0,178.9669,179.2786,178.7137,178.7722,3288.0
2023-04-03 09:40:00,183.69,183.69,183.41,183.44,3019.0,178.889,178.889,178.6163,178.6456,3019.0
2023-04-03 09:45:00,183.55,183.85,183.3,183.79,2905.0,178.7527,179.0448,178.5092,178.9864,2905.0
2023-04-03 09:50:00,183.8,184.04,183.66,183.71,5299.0,178.9962,179.2299,178.8598,178.9085,5299.0
2023-04-03 09:55:00,183.69,183.83,183.54,183.55,3822.0,178.889,179.0254,178.743,178.7527,3822.0
2023-04-03 10:00:00,183.67,183.89,183.55,183.74,5829.0,178.8696,179.0838,178.7527,178.9377,5829.0
2023-04-03 10:05:00,183.83,184.39,183.83,184.26,5478.0,179.0254,179.5707,179.0254,179.4441,5478.0
2023-04-03 10:10:00,184.22,184.48,184.09,184.42,2298.0,179.4052,179.6584,179.2786,179.6,2298.0
2023-04-03 10:15:00,184.51,184.59,184.33,184.37,3297.0,179.6876,179.7655,179.5123,179.5513,3297.0
2023-04-03 10:20:00,184.32,184.46,184.23,184.39,7829.0,179.5026,179.6389,179.4149,179.5707,7829.0
2023-04-03 10:25:00,184.42,184.52,184.22,184.45,6287.0,179.6,179.6973,179.4052,179.6292,6287.0
2023-04-03 10:30:00,184.59,184.65,184.47,184.53,2198.0,179.7655,179.8239,179.6486,179.7071,2198.0
2023-04-03 10:35:00,184.55,184.55,184.19,184.19,3271.0,179.7266,179.7266,179.376,179.376,3271.0
2023-04-03 10:40:00,184.11,184.12,183.88,183.89,2728.0,179.2981,179.3078,179.0741,179.0838,2728.0
2023-04-03 10:45:00,183.96,184.02,183.75,183.75,4044.0,179.152,179.2104,178.9475,178.9475,4044.0
2023-04-03 10:50:00,183.75,183.75,183.57,183.62,2346.0,178.9475,178.9475,178.7722,178.8209,2346.0
2023-04-03 10:55:00,183.62,183.62,183.4,183.6,3600.0,178.8209,178.8209,178.6066,178.8014,3600.0
2023-04-03 11:00:00,183.63,183.67,183.53,183.59,4139.0,178.8306,178.8696,178.7332,178.7916,4139.0
2023-04-03 11:05:00,183.61,183.71,183.47,183.53,7799.0,178.8111,178.9085,178.6748,178.7332,7799.0
2023-04-03 11:10:00,183.53,183.62,183.02,183.09,5102.0,178.7332,178.8209,178.2365,178.3047,5102.0
2023-04-03 11:15:00,183.14,183.64,183.14,183.57,3122.0,178.3534,178.8403,178.3534,178.7722,3122.0
2023-04-03 11:20:00,183.51,183.7,183.46,183.58,1692.0,178.7137,178.8988,178.665,178.7819,1692.0
2023-04-03 11:25:00,183.59,183.67,183.48,183.66,4024.0,178.7916,178.8696,178.6845,178.8598,4024.0
2023-04-03 11:30:00,183.55,183.75,183.46,183.75,3205.0,178.7527,178.9475,178.665,178.9475,3205.0
2023-04-03 11:35:00,183.81,183.93,183.69,183.93,4744.0,179.0059,179.1228,178.889,179.1228,4744.0
2023-04-03 11:40:00,183.88,183.99,183.82,183.83,2113.0,179.0741,179.1812,179.0156,179.0254,2113.0
2023-04-03 11:45:00,183.79,184.15,183.72,184.15,7218.0,178.9864,179.337,178.9182,179.337,7218.0
2023-04-03 11:50:00,184.07,184.07,183.78,183.95,2501.0,179.2591,179.2591,178.9767,179.1422,2501.0
2023-04-03 11:55:00,183.95,184.19,183.95,184.06,9207.0,179.1422,179.376,179.1422,179.2494,9207.0
2023-04-03 12:00:00,184.02,184.15,183.97,184.1,6775.0,179.2104,179.337,179.1617,179.2883,6775.0
2023-04-03 12:05:00,184.17,184.17,183.97,183.97,2973.0,179.3565,179.3565,179.1617,179.1617,2973.0
2023-04-03 12:10:00,183.97,184.2,183.96,184.15,5517.0,179.1617,179.3857,179.152,179.337,5517.0
2023-04-03 12:15:00,184.16,184.24,184.08,184.19,10028.0,179.3467,179.4247,179.2688,179.376,10028.0
2023-04-03 12:20:00,184.19,184.19,183.78,183.85,4328.0,179.376,179.376,178.9767,179.0448,4328.0
2023-04-03 12:25:00,183.87,183.9,183.59,183.73,8749.0,179.0643,179.0935,178.7916,178.928,8749.0
2023-04-03 12:30:00,183.73,183.8,183.7,183.79,2300.0,178.928,178.9962,178.8988,178.9864,2300.0
2023-04-03 12:35:00,183.85,183.94,183.83,183.87,4158.0,179.0448,179.1325,179.0254,179.0643,4158.0
2023-04-03 12:40:00,183.84,183.97,183.83,183.83,5043.0,179.0351,179.1617,179.0254,179.0254,5043.0
2023-04-03 12:45:00,183.83,183.89,183.74,183.85,3082.0,179.0254,179.0838,178.9377,179.0448,3082.0
2023-04-03 12:50:00,183.84,183.9,183.71,183.72,3304.0,179.0351,179.0935,178.9085,178.9182,3304.0
2023-04-03 12:55:00,183.71,183.76,183.58,183.66,4205.0,178.9085,178.9572,178.7819,178.8598,4205.0
2023-04-03 13:00:00,183.62,183.73,183.53,183.73,4403.0,178.8209,178.928,178.7332,178.928,4403.0
2023-04-03 13:05:00,183.73,183.92,183.66,183.92,4048.0,178.928,179.113,178.8598,179.113,4048.0
2023-04-03 13:10:00,183.9,184.06,183.9,184.01,4525.0,179.0935,179.2494,179.0935,179.2007,4525.0
2023-04-03 13:15:00,183.99,184.15,183.99,184.07,6043.0,179.1812,179.337,179.1812,179.2591,6043.0
2023-04-03 13:20:00,184.08,184.08,183.8,183.83,2205.0,179.2688,179.2688,178.9962,179.0254,2205.0
2023-04-03 13:25:00,183.83,183.83,183.59,183.65,4170.0,179.0254,179.0254,178.7916,178.8501,4170.0
2023-04-03 13:30:00,183.53,183.6,183.4,183.4,4349.0,178.7332,178.8014,178.6066,178.6066,4349.0
2023-04-03 13:35:00,183.36,183.49,183.26,183.35,2800.0,178.5677,178.6943,178.4703,178.5579,2800.0
2023-04-03 13:40:00,183.31,183.33,183.21,183.32,3129.0,178.519,178.5384,178.4216,178.5287,3129.0
2023-04-03 13:45:00,183.21,183.29,183.16,183.2,4337.0,178.4216,178.4995,178.3729,178.4118,4337.0
2023-04-03 13:50:00,183.24,183.29,183.18,183.29,2971.0,178.4508,178.4995,178.3924,178.4995,2971.0
2023-04-03 13:55:00,183.26,183.38,183.24,183.33,2829.0,178.4703,178.5871,178.4508,178.5384,2829.0
2023-04-03 14:00:00,183.32,183.42,183.25,183.34,6034.0,178.5287,178.6261,178.4605,178.5482,6034.0
2023-04-03 14:05:00,183.38,183.56,183.38,183.43,6148.0,178.5871,178.7624,178.5871,178.6358,6148.0
2023-04-03 14:10:00,183.42,183.55,183.42,183.48,3334.0,178.6261,178.7527,178.6261,178.6845,3334.0
2023-04-03 14:15:00,183.46,183.46,183.32,183.4,7117.0,178.665,178.665,178.5287,178.6066,7117.0
2023-04-03 14:20:00,183.39,183.52,183.34,183.42,7239.0,178.5969,178.7235,178.5482,178.6261,7239.0
2023-04-03 14:25:00,183.42,183.76,183.4,183.66,3125.0,178.6261,178.9572,178.6066,178.8598,3125.0
2023-04-03 14:30:00,183.62,183.88,183.62,183.74,2115.0,178.8209,179.0741,178.8209,178.9377,2115.0
2023-04-03 14:35:00,183.8,183.94,183.8,183.86,3411.0,178.9962,179.1325,178.9962,179.0546,3411.0
2023-04-03 14:40:00,183.81,183.88,183.81,183.83,6209.0,179.0059,179.0741,179.0059,179.0254,6209.0
2023-04-03 14:45:00,183.88,183.96,183.81,183.94,8546.0,179.0741,179.152,179.0059,179.1325,8546.0
2023-04-03 14:50:00,183.96,183.99,183.81,183.81,3429.0,179.152,179.1812,179.0059,179.0059,3429.0
2023-04-03 14:55:00,183.82,183.95,183.79,183.85,3934.0,179.0156,179.1422,178.9864,179.0448,3934.0
2023-04-03 15:00:00,183.86,183.95,183.76,183.88,7113.0,179.0546,179.1422,178.9572,179.0741,7113.0
2023-04-03 15:05:00,183.98,184.01,183.81,183.85,2869.0,179.1715,179.2007,179.0059,179.0448,2869.0
2023-04-03 15:10:00,183.9,184.14,183.89,183.93,6959.0,179.0935,179.3273,179.0838,179.1228,6959.0
2023-04-03 15:15:00,183.91,183.92,183.77,183.83,12268.0,179.1033,179.113,178.9669,179.0254,12268.0
2023-04-03 15:20:00,183.83,183.98,183.75,183.91,17404.0,179.0254,179.1715,178.9475,179.1033,17404.0
2023-04-03 15:25:00,183.93,184.31,183.91,184.17,16291.0,179.1228,179.4928,179.1033,179.3565,16291.0
2023-04-03 15:30:00,184.16,184.33,184.08,184.27,11108.0,179.3467,179.5123,179.2688,179.4539,11108.0
2023-04-03 15:35:00,184.31,184.35,184.17,184.17,12450.0,179.4928,179.5318,179.3565,179.3565,12450.0
2023-04-03 15:40:00,184.18,184.26,184.04,184.04,12450.0,179.3662,179.4441,179.2299,179.2299,12450.0
2023-04-03 15:45:00,184.07,184.2,183.99,184.08,14054.0,179.2591,179.3857,179.1812,179.2688,14054.0
2023-04-03 15:50:00,184.09,184.2,183.86,183.93,38339.0,179.2786,179.3857,179.0546,179.1228,38339.0
2023-04-03 15:55:00,183.96,183.96,183.66,183.7,88074.0,179.152,179.152,178.8598,178.8988,88074.0
2023-04-04 09:30:00,183.21,183.26,182.38,183.03,16102.0,178.4216,178.4703,177.6133,178.2463,16102.0
2023-04-04 09:35:00,183.07,183.52,182.87,183.35,4724.0,178.2852,178.7235,178.0905,178.5579,4724.0
2023-04-04 09:40:00,183.46,183.53,182.55,182.56,14192.0,178.665,178.7332,177.7788,177.7886,14192.0
2023-04-04 09:45:00,182.67,182.78,181.83,182.12,17628.0,177.8957,178.0028,177.0776,177.3601,17628.0
2023-04-04 09:50:00,182.09,182.34,181.59,181.71,6911.0,177.3308,177.5743,176.8439,176.9608,6911.0
2023-04-04 09:55:00,181.65,181.66,180.57,181.0,34454.0,176.9023,176.9121,175.8506,176.2693,34454.0
2023-04-04 10:00:00,181.0,181.4,180.8,181.18,16637.0,176.2693,176.6589,176.0746,176.4446,16637.0
2023-04-04 10:05:00,181.19,181.34,180.85,180.93,12984.0,176.4544,176.6005,176.1233,176.2012,12984.0
2023-04-04 10:10:00,180.8,180.8,179.92,179.93,15128.0,176.0746,176.0746,175.2176,175.2273,15128.0
2023-04-04 10:15:00,179.94,179.96,179.46,179.87,11050.0,175.237,175.2565,174.7696,175.1689,11050.0
2023-04-04 10:20:00,179.82,179.82,178.5,178.81,38403.0,175.1202,175.1202,173.8347,174.1366,38403.0
2023-04-04 10:25:00,178.9,179.2,178.67,178.67,7129.0,174.2242,174.5164,174.0002,174.0002,7129.0
2023-04-04 10:30:00,178.8,179.11,178.36,178.4,15305.0,174.1268,174.4287,173.6983,173.7373,15305.0
2023-04-04 10:35:00,178.3,178.32,177.13,177.3,23235.0,173.6399,173.6594,172.5005,172.666,23235.0
2023-04-04 10:40:00,177.28,177.28,176.44,176.75,16884.0,172.6466,172.6466,171.8285,172.1304,16884.0
2023-04-04 10:45:00,176.82,177.0,176.17,176.9,15605.0,172.1986,172.3739,171.5656,172.2765,15605.0
2023-04-04 10:50:00,176.95,177.25,176.7,176.71,7415.0,172.3252,172.6173,172.0817,172.0915,7415.0
2023-04-04 10:55:00,176.7,176.84,175.66,175.82,28379.0,172.0817,172.2181,171.0689,171.2247,28379.0
2023-04-04 11:00:00,175.82,175.89,175.41,175.64,12980.0,171.2247,171.2929,170.8254,171.0494,12980.0
2023-04-04 11:05:00,175.64,175.64,175.07,175.07,6248.0,171.0494,171.0494,170.4943,170.4943,6248.0
2023-04-04 11:10:00,175.1,175.19,174.53,174.57,15365.0,170.5235,170.6112,169.9684,170.0074,15365.0
2023-04-04 11:15:00,174.55,174.66,174.04,174.29,17623.0,169.9879,170.095,169.4912,169.7347,17623.0
2023-04-04 11:20:00,174.22,174.89,174.02,174.13,22820.0,169.6665,170.319,169.4718,169.5789,22820.0
2023-04-04 11:25:00,174.13,174.55,173.8,174.02,24093.0,169.5789,169.9879,169.2575,169.4718,24093.0
2023-04-04 11:30:00,174.03,174.15,173.51,173.7,13090.0,169.4815,169.5984,168.9751,169.1601,13090.0
2023-04-04 11:35:00,173.78,173.98,173.56,173.66,8284.0,169.238,169.4328,169.0238,169.1212,8284.0
2023-04-04 11:40:00,173.63,173.81,173.48,173.5,4820.0,169.092,169.2673,168.9459,168.9654,4820.0
2023-04-04 11:45:00,173.5,173.95,173.41,173.41,10954.0,168.9654,169.4036,168.8777,168.8777,10954.0
2023-04-04 11:50:00,173.4,173.41,172.86,172.86,9823.0,168.868,168.8777,168.3421,168.3421,9823.0
2023-04-04 11:55:00,172.83,172.9,172.31,172.46,20303.0,168.3129,168.381,167.8065,167.9525,20303.0
2023-04-04 12:00:00,172.5,173.4,172.5,172.96,27908.0,167.9915,168.868,167.9915,168.4395,27908.0
2023-04-04 12:05:00,172.98,173.18,172.56,172.65,4221.0,168.4589,168.6537,168.0499,168.1376,4221.0
2023-04-04 12:10:00,172.62,172.99,172.45,172.99,8308.0,168.1084,168.4687,167.9428,168.4687,8308.0
2023-04-04 12:15:00,172.98,173.07,172.78,172.83,9178.0,168.4589,168.5466,168.2642,168.3129,9178.0
2023-04-04 12:20:00,172.78,173.21,172.72,172.93,7578.0,168.2642,168.6829,168.2057,168.4103,7578.0
2023-04-04 12:25:00,172.93,173.7,172.89,173.65,55676.0,168.4103,169.1601,168.3713,169.1114,55676.0
2023-04-04 12:30:00,173.65,173.77,173.5,173.77,17470.0,169.1114,169.2283,168.9654,169.2283,17470.0
2023-04-04 12:35:00,173.71,174.06,173.6,173.83,18896.0,169.1699,169.5107,169.0627,169.2867,18896.0
2023-04-04 12:40:00,173.77,173.8,173.34,173.38,10680.0,169.2283,169.2575,168.8095,168.8485,10680.0
2023-04-04 12:45:00,173.37,173.68,173.37,173.64,5411.0,168.8388,169.1407,168.8388,169.1017,5411.0
2023-04-04 12:50:00,173.63,173.64,173.01,173.15,24081.0,169.092,169.1017,168.4882,168.6245,24081.0
2023-04-04 12:55:00,173.16,173.56,173.16,173.39,5720.0,168.6342,169.0238,168.6342,168.8582,5720.0
2023-04-04 13:00:00,173.46,173.83,173.33,173.83,8979.0,168.9264,169.2867,168.7998,169.2867,8979.0
2023-04-04 13:05:00,173.83,174.01,173.82,173.88,7851.0,169.2867,169.462,169.277,169.3354,7851.0
2023-04-04 13:10:00,173.79,173.92,173.71,173.89,7402.0,169.2478,169.3744,169.1699,169.3452,7402.0
2023-04-04 13:15:00,173.92,174.23,173.92,174.2,15266.0,169.3744,169.6763,169.3744,169.6471,15266.0
2023-04-04 13:20:00,174.26,174.71,174.2,174.45,13894.0,169.7055,170.1437,169.6471,169.8905,13894.0
2023-04-04 13:25:00,174.43,174.52,174.25,174.27,4603.0,169.8711,169.9587,169.6958,169.7152,4603.0
2023-04-04 13:30:00,174.29,174.43,174.09,174.09,10999.0,169.7347,169.8711,169.5399,169.5399,10999.0
2023-04-04 13:35:00,174.17,174.17,173.85,173.96,7825.0,169.6178,169.6178,169.3062,169.4133,7825.0
2023-04-04 13:40:00,173.98,174.1,173.68,173.71,10132.0,169.4328,169.5497,169.1407,169.1699,10132.0
2023-04-04 13:45:00,173.65,173.65,173.25,173.28,12087.0,169.1114,169.1114,168.7219,168.7511,12087.0
2023-04-04 13:50:00,173.34,173.38,173.21,173.26,7922.0,168.8095,168.8485,168.6829,168.7316,7922.0
2023-04-04 13:55:00,173.33,173.6,173.33,173.59,6958.0,168.7998,169.0627,168.7998,169.053,6958.0
2023-04-04 14:00:00,173.48,173.76,173.41,173.54,6466.0,168.9459,169.2186,168.8777,169.0043,6466.0
2023-04-04 14:05:00,173.55,173.81,173.55,173.62,7523.0,169.0141,169.2673,169.0141,169.0822,7523.0
2023-04-04 14:10:00,173.59,173.78,173.55,173.78,4489.0,169.053,169.238,169.0141,169.238,4489.0
2023-04-04 14:15:00,173.81,173.84,173.7,173.78,6932.0,169.2673,169.2965,169.1601,169.238,6932.0
2023-04-04 14:20:00,173.76,173.9,173.59,173.59,7866.0,169.2186,169.3549,169.053,169.053,7866.0
2023-04-04 14:25:00,173.6,173.74,173.48,173.54,6125.0,169.0627,169.1991,168.9459,169.0043,6125.0
2023-04-04 14:30:00,173.56,173.73,173.51,173.71,7868.0,169.0238,169.1893,168.9751,169.1699,7868.0
2023-04-04 14:35:00,173.65,174.03,173.62,173.86,6410.0,169.1114,169.4815,169.0822,169.3159,6410.0
2023-04-04 14:40:00,173.78,174.06,173.77,174.05,4578.0,169.238,169.5107,169.2283,169.501,4578.0
2023-04-04 14:45:00,174.01,174.07,173.82,174.0,8726.0,169.462,169.5205,169.277,169.4523,8726.0
2023-04-04 14:50:00,174.04,174.1,173.86,173.92,7713.0,169.4912,169.5497,169.3159,169.3744,7713.0
2023-04-04 14:55:00,173.92,173.92,173.63,173.68,8097.0,169.3744,169.3744,169.092,169.1407,8097.0
2023-04-04 15:00:00,173.65,173.98,173.63,173.88,6614.0,169.1114,169.4328,169.092,169.3354,6614.0
2023-04-04 15:05:00,173.84,173.85,173.72,173.73,6276.0,169.2965,169.3062,169.1796,169.1893,6276.0
2023-04-04 15:10:00,173.76,173.86,173.6,173.63,10323.0,169.2186,169.3159,169.0627,169.092,10323.0
2023-04-04 15:15:00,173.63,173.78,173.52,173.64,9452.0,169.092,169.238,168.9848,169.1017,9452.0
2023-04-04 15:20:00,173.61,173.79,173.25,173.33,16985.0,169.0725,169.2478,168.7219,168.7998,16985.0
2023-04-04 15:25:00,173.33,173.45,172.86,172.86,14118.0,168.7998,168.9167,168.3421,168.3421,14118.0
2023-04-04 15:30:00,172.78,172.89,172.46,172.47,31111.0,168.2642,168.3713,167.9525,167.9623,31111.0
2023-04-04 15:35:00,172.47,172.88,172.45,172.88,16306.0,167.9623,168.3616,167.9428,168.3616,16306.0
2023-04-04 15:40:00,172.88,172.95,172.62,172.65,20180.0,168.3616,168.4297,168.1084,168.1376,20180.0
2023-04-04 15:45:00,172.65,173.12,172.55,173.11,27219.0,168.1376,168.5953,168.0402,168.5856,27219.0
2023-04-04 15:50:00,173.32,173.84,173.21,173.64,70532.0,168.7901,169.2965,168.6829,169.1017,70532.0
2023-04-04 15:55:00,173.67,173.9,173.53,173.81,107419.0,169.1309,169.3549,168.9946,169.2673,107419.0
2023-04-05 09:30:00,172.71,173.53,171.4,171.86,42001.0,168.196,168.9946,166.9202,167.3682,42001.0
2023-04-05 09:35:00,172.0,172.54,171.86,172.0,42166.0,167.5046,168.0304,167.3682,167.5046,42166.0
2023-04-05 09:40:00,172.04,172.88,171.87,172.29,17798.0,167.5435,168.3616,167.378,167.787,17798.0
2023-04-05 09:45:00,172.22,173.03,172.0,172.75,26374.0,167.7188,168.5076,167.5046,168.235,26374.0
2023-04-05 09:50:00,172.75,173.45,172.64,173.04,120470.0,168.235,168.9167,168.1278,168.5174,120470.0
2023-04-05 09:55:00,173.02,173.64,172.96,173.24,42731.0,168.4979,169.1017,168.4395,168.7122,42731.0
2023-04-05 10:00:00,173.47,173.5,172.89,173.09,10262.0,168.9361,168.9654,168.3713,168.5661,10262.0
2023-04-05 10:05:00,173.1,173.18,172.44,172.52,10245.0,168.5758,168.6537,167.9331,168.011,10245.0
2023-04-05 10:10:00,172.42,172.47,172.02,172.1,8541.0,167.9136,167.9623,167.524,167.6019,8541.0
2023-04-05 10:15:00,172.09,172.25,171.42,171.92,11430.0,167.5922,167.748,166.9397,167.4267,11430.0
2023-04-05 10:20:00,171.9,173.25,171.9,173.01,127858.0,167.4072,168.7219,167.4072,168.4882,127858.0
2023-04-05 10:25:00,173.11,173.13,171.79,172.18,222671.0,168.5856,168.605,167.3001,167.6799,222671.0
2023-04-05 10:30:00,172.21,172.93,171.92,172.54,65453.0,167.7091,168.4103,167.4267,168.0304,65453.0
2023-04-05 10:35:00,172.64,173.36,172.61,173.15,33540.0,168.1278,168.829,168.0986,168.6245,33540.0
2023-04-05 10:40:00,173.06,173.12,171.81,171.81,96123.0,168.5369,168.5953,167.3195,167.3195,96123.0
2023-04-05 10:45:00,171.89,172.07,171.63,172.06,48283.0,167.3974,167.5727,167.1442,167.563,48283.0
2023-04-05 10:50:00,171.97,172.01,171.61,171.88,12251.0,167.4753,167.5143,167.1248,167.3877,12251.0
2023-04-05 10:55:00,171.8,172.07,171.75,171.75,16312.0,167.3098,167.5727,167.2611,167.2611,16312.0
2023-04-05 11:00:00,171.8,171.82,171.39,171.59,18774.0,167.3098,167.3293,166.9105,167.1053,18774.0
2023-04-05 11:05:00,171.53,171.82,171.53,171.69,8805.0,167.0468,167.3293,167.0468,167.2027,8805.0
2023-04-05 11:10:00,171.78,172.07,171.73,171.92,11237.0,167.2903,167.5727,167.2416,167.4267,11237.0
2023-04-05 11:15:00,171.96,171.96,171.4,171.53,7137.0,167.4656,167.4656,166.9202,167.0468,7137.0
2023-04-05 11:20:00,171.5,171.72,171.41,171.49,6600.0,167.0176,167.2319,166.93,167.0079,6600.0
2023-04-05 11:25:00,171.42,171.51,171.02,171.02,21029.0,166.9397,167.0274,166.5502,166.5502,21029.0
2023-04-05 11:30:00,171.08,171.58,171.02,171.53,8140.0,166.6086,167.0955,166.5502,167.0468,8140.0
2023-04-05 11:35:00,171.53,171.61,171.15,171.15,20516.0,167.0468,167.1248,166.6768,166.6768,20516.0
2023-04-05 11:40:00,171.09,171.19,171.0,171.0,4276.0,166.6183,166.7157,166.5307,166.5307,4276.0
2023-04-05 11:45:00,171.0,171.2,170.91,170.97,10467.0,166.5307,166.7255,166.4431,166.5015,10467.0
2023-04-05 11:50:00,171.02,171.06,170.67,170.67,5255.0,166.5502,166.5891,166.2093,166.2093,5255.0
2023-04-05 11:55:00,170.57,171.02,170.57,171.02,7384.0,166.1119,166.5502,166.1119,166.5502,7384.0
2023-04-05 12:00:00,171.03,171.03,170.7,170.7,7072.0,166.5599,166.5599,166.2385,166.2385,7072.0
2023-04-05 12:05:00,170.8,170.9,170.5,170.5,5277.0,166.3359,166.4333,166.0438,166.0438,5277.0
2023-04-05 12:10:00,170.52,170.74,170.52,170.68,5006.0,166.0632,166.2775,166.0632,166.2191,5006.0
2023-04-05 12:15:00,170.68,170.81,170.51,170.67,8546.0,166.2191,166.3457,166.0535,166.2093,8546.0
2023-04-05 12:20:00,170.7,170.75,170.34,170.42,9734.0,166.2385,166.2872,165.8879,165.9659,9734.0
2023-04-05 12:25:00,170.39,170.41,169.82,170.08,10901.0,165.9366,165.9561,165.3815,165.6347,10901.0
2023-04-05 12:30:00,170.03,170.03,169.62,169.67,11060.0,165.5861,165.5861,165.1868,165.2355,11060.0
2023-04-05 12:35:00,169.7,170.14,169.53,169.53,13959.0,165.2647,165.6932,165.0991,165.0991,13959.0
2023-04-05 12:40:00,169.53,169.53,168.25,169.03,55268.0,165.0991,165.0991,163.8526,164.6122,55268.0
2023-04-05 12:45:00,169.04,169.55,168.95,169.33,10762.0,164.6219,165.1186,164.5343,164.9043,10762.0
2023-04-05 12:50:00,169.35,169.58,169.22,169.51,8655.0,164.9238,165.1478,164.7972,165.0796,8655.0
2023-04-05 12:55:00,169.48,169.75,169.48,169.75,2814.0,165.0504,165.3134,165.0504,165.3134,2814.0
2023-04-05 13:00:00,169.7,170.12,169.65,170.11,9814.0,165.2647,165.6737,165.216,165.664,9814.0
2023-04-05 13:05:00,170.11,170.54,170.1,170.28,11407.0,165.664,166.0827,165.6542,165.8295,11407.0
2023-04-05 13:10:00,170.24,170.78,170.24,170.7,17194.0,165.7906,166.3164,165.7906,166.2385,17194.0
2023-04-05 13:15:00,170.79,170.81,170.59,170.77,6289.0,166.3262,166.3457,166.1314,166.3067,6289.0
2023-04-05 13:20:00,170.79,171.06,170.79,170.99,5349.0,166.3262,166.5891,166.3262,166.521,5349.0
2023-04-05 13:25:00,170.92,171.17,170.9,170.92,5087.0,166.4528,166.6963,166.4333,166.4528,5087.0
2023-04-05 13:30:00,170.92,170.92,170.55,170.58,3623.0,166.4528,166.4528,166.0925,166.1217,3623.0
2023-04-05 13:35:00,170.51,170.62,170.32,170.59,9250.0,166.0535,166.1606,165.8685,166.1314,9250.0
2023-04-05 13:40:00,170.67,170.7,170.33,170.44,5275.0,166.2093,166.2385,165.8782,165.9853,5275.0
2023-04-05 13:45:00,170.39,170.39,169.92,169.96,14594.0,165.9366,165.9366,165.4789,165.5179,14594.0
2023-04-05 13:50:00,170.0,170.13,169.83,169.95,18060.0,165.5568,165.6834,165.3913,165.5081,18060.0
2023-04-05 13:55:00,169.96,170.09,169.8,169.81,17389.0,165.5179,165.6445,165.3621,165.3718,17389.0
2023-04-05 14:00:00,169.8,170.04,169.69,169.92,47296.0,165.3621,165.5958,165.2549,165.4789,47296.0
2023-04-05 14:05:00,169.92,170.06,169.59,169.6,75695.0,165.4789,165.6153,165.1576,165.1673,75695.0
2023-04-05 14:10:00,169.63,169.63,169.21,169.29,35852.0,165.1965,165.1965,164.7875,164.8654,35852.0
2023-04-05 14:15:00,169.28,169.46,169.22,169.25,23103.0,164.8557,165.0309,164.7972,164.8264,23103.0
2023-04-05 14:20:00,169.25,169.25,168.8,168.8,12472.0,164.8264,164.8264,164.3882,164.3882,12472.0
2023-04-05 14:25:00,168.87,169.45,168.8,169.44,51003.0,164.4564,165.0212,164.3882,165.0115,51003.0
2023-04-05 14:30:00,169.46,169.83,169.45,169.72,18105.0,165.0309,165.3913,165.0212,165.2842,18105.0
2023-04-05 14:35:00,169.7,169.87,169.51,169.54,7781.0,165.2647,165.4302,165.0796,165.1089,7781.0
2023-04-05 14:40:00,169.53,169.61,169.19,169.26,18068.0,165.0991,165.177,164.768,164.8362,18068.0
2023-04-05 14:45:00,169.36,169.5,169.25,169.42,14274.0,164.9336,165.0699,164.8264,164.992,14274.0
2023-04-05 14:50:00,169.42,169.42,169.13,169.13,10070.0,164.992,164.992,164.7096,164.7096,10070.0
2023-04-05 14:55:00,169.15,169.25,169.03,169.16,14767.0,164.7291,164.8264,164.6122,164.7388,14767.0
2023-04-05 15:00:00,169.19,169.48,169.11,169.46,23135.0,164.768,165.0504,164.6901,165.0309,23135.0
2023-04-05 15:05:00,169.45,169.64,169.35,169.64,12227.0,165.0212,165.2062,164.9238,165.2062,12227.0
2023-04-05 15:10:00,169.63,169.95,169.55,169.9,11321.0,165.1965,165.5081,165.1186,165.4594,11321.0
2023-04-05 15:15:00,169.89,169.92,169.68,169.73,11218.0,165.4497,165.4789,165.2452,165.2939,11218.0
2023-04-05 15:20:00,169.74,169.84,169.69,169.8,11300.0,165.3036,165.401,165.2549,165.3621,11300.0
2023-04-05 15:25:00,169.81,170.04,169.76,169.76,101839.0,165.3718,165.5958,165.3231,165.3231,101839.0
2023-04-05 15:30:00,169.79,170.07,169.77,169.88,23196.0,165.3523,165.625,165.3328,165.44,23196.0
2023-04-05 15:35:00,169.91,170.11,169.79,169.84,21409.0,165.4692,165.664,165.3523,165.401,21409.0
2023-04-05 15:40:00,169.86,170.08,169.73,170.08,29437.0,165.4205,165.6347,165.2939,165.6347,29437.0
2023-04-05 15:45:00,170.06,170.21,169.86,170.19,37016.0,165.6153,165.7613,165.4205,165.7419,37016.0
2023-04-05 15:50:00,170.21,170.52,170.2,170.34,57627.0,165.7613,166.0632,165.7516,165.8879,57627.0
2023-04-05 15:55:00,170.36,170.66,170.18,170.45,163160.0,165.9074,166.1996,165.7321,165.9951,163160.0
2023-04-06 09:30:00,170.09,170.24,168.43,169.14,35747.0,165.6445,165.7906,164.0279,164.7193,35747.0
2023-04-06 09:35:00,169.2,169.74,168.51,169.74,9617.0,164.7777,165.3036,164.1058,165.3036,9617.0
2023-04-06 09:40:00,169.51,169.51,169.09,169.29,3204.0,165.0796,165.0796,164.6706,164.8654,3204.0
2023-04-06 09:45:00,169.4,169.8,169.38,169.53,5325.0,164.9725,165.3621,164.953,165.0991,5325.0
2023-04-06 09:50:00,169.53,169.68,169.38,169.48,3925.0,165.0991,165.2452,164.953,165.0504,3925.0
2023-04-06 09:55:00,169.48,170.06,169.48,169.86,12701.0,165.0504,165.6153,165.0504,165.4205,12701.0
2023-04-06 10:00:00,169.86,170.44,169.85,170.28,36637.0,165.4205,165.9853,165.4108,165.8295,36637.0
2023-04-06 10:05:00,170.28,171.36,170.21,171.11,94423.0,165.8295,166.8813,165.7613,166.6378,94423.0
2023-04-06 10:10:00,171.26,172.16,171.26,172.08,48740.0,166.7839,167.6604,166.7839,167.5825,48740.0
2023-04-06 10:15:00,172.0,172.55,171.96,172.2,86148.0,167.5046,168.0402,167.4656,167.6993,86148.0
2023-04-06 10:20:00,172.2,172.2,171.7,171.89,74332.0,167.6993,167.6993,167.2124,167.3974,74332.0
2023-04-06 10:25:00,171.84,171.98,171.5,171.65,17638.0,167.3487,167.4851,167.0176,167.1637,17638.0
2023-04-06 10:30:00,171.65,171.73,170.94,171.04,25191.0,167.1637,167.2416,166.4723,166.5697,25191.0
2023-04-06 10:35:00,171.11,171.3,170.68,170.69,30289.0,166.6378,166.8229,166.2191,166.2288,30289.0
2023-04-06 10:40:00,170.6,170.7,170.09,170.22,53279.0,166.1412,166.2385,165.6445,165.7711,53279.0
2023-04-06 10:45:00,170.22,170.93,170.16,170.7,33043.0,165.7711,166.4625,165.7127,166.2385,33043.0
2023-04-06 10:50:00,170.71,170.95,170.52,170.6,16813.0,166.2483,166.482,166.0632,166.1412,16813.0
2023-04-06 10:55:00,170.54,170.76,170.49,170.53,16731.0,166.0827,166.297,166.034,166.073,16731.0
2023-04-06 11:00:00,170.48,170.6,170.31,170.37,26128.0,166.0243,166.1412,165.8587,165.9172,26128.0
2023-04-06 11:05:00,170.5,170.96,170.28,170.67,59770.0,166.0438,166.4917,165.8295,166.2093,59770.0
2023-04-06 11:10:00,170.66,170.78,170.58,170.69,5463.0,166.1996,166.3164,166.1217,166.2288,5463.0
2023-04-06 11:15:00,170.75,171.21,170.75,170.86,17074.0,166.2872,166.7352,166.2872,166.3944,17074.0
2023-04-06 11:20:00,170.85,170.86,170.26,170.55,22149.0,166.3846,166.3944,165.81,166.0925,22149.0
2023-04-06 11:25:00,170.45,170.46,170.31,170.39,3362.0,165.9951,166.0048,165.8587,165.9366,3362.0
2023-04-06 11:30:00,170.34,170.34,169.87,169.87,10286.0,165.8879,165.8879,165.4302,165.4302,10286.0
2023-04-06 11:35:00,169.97,170.28,169.72,169.73,44220.0,165.5276,165.8295,165.2842,165.2939,44220.0
2023-04-06 11:40:00,169.62,170.16,169.62,169.93,73723.0,165.1868,165.7127,165.1868,165.4887,73723.0
2023-04-06 11:45:00,169.89,170.63,169.82,170.41,22166.0,165.4497,166.1704,165.3815,165.9561,22166.0
2023-04-06 11:50:00,170.36,170.43,170.22,170.27,6051.0,165.9074,165.9756,165.7711,165.8198,6051.0
2023-04-06 11:55:00,170.3,170.58,170.3,170.51,14710.0,165.849,166.1217,165.849,166.0535,14710.0
2023-04-06 12:00:00,170.58,170.64,170.44,170.44,6613.0,166.1217,166.1801,165.9853,165.9853,6613.0
2023-04-06 12:05:00,170.51,170.53,170.39,170.42,10323.0,166.0535,166.073,165.9366,165.9659,10323.0
2023-04-06 12:10:00,170.42,170.53,170.41,170.47,5908.0,165.9659,166.073,165.9561,166.0146,5908.0
2023-04-06 12:15:00,170.47,170.71,170.33,170.71,31983.0,166.0146,166.2483,165.8782,166.2483,31983.0
2023-04-06 12:20:00,170.71,171.12,170.57,170.75,63095.0,166.2483,166.6476,166.1119,166.2872,63095.0
2023-04-06 12:25:00,170.71,170.99,170.67,170.76,31805.0,166.2483,166.521,166.2093,166.297,31805.0
2023-04-06 12:30:00,170.76,170.99,170.56,170.63,30450.0,166.297,166.521,166.1022,166.1704,30450.0
2023-04-06 12:35:00,170.63,170.8,170.45,170.8,24067.0,166.1704,166.3359,165.9951,166.3359,24067.0
2023-04-06 12:40:00,170.68,170.79,170.62,170.73,7072.0,166.2191,166.3262,166.1606,166.2678,7072.0
2023-04-06 12:45:00,170.74,170.95,170.47,170.47,19722.0,166.2775,166.482,166.0146,166.0146,19722.0
2023-04-06 12:50:00,170.57,170.62,170.38,170.39,5488.0,166.1119,166.1606,165.9269,165.9366,5488.0
2023-04-06 12:55:00,170.48,170.78,170.39,170.64,89177.0,166.0243,166.3164,165.9366,166.1801,89177.0
2023-04-06 13:00:00,170.65,171.0,170.5,170.88,24648.0,166.1898,166.5307,166.0438,166.4138,24648.0
2023-04-06 13:05:00,170.84,170.84,170.55,170.64,7798.0,166.3749,166.3749,166.0925,166.1801,7798.0
2023-04-06 13:10:00,170.64,170.77,170.63,170.66,4551.0,166.1801,166.3067,166.1704,166.1996,4551.0
2023-04-06 13:15:00,170.66,170.78,170.59,170.69,8016.0,166.1996,166.3164,166.1314,166.2288,8016.0
2023-04-06 13:20:00,170.74,170.79,170.65,170.69,14637.0,166.2775,166.3262,166.1898,166.2288,14637.0
2023-04-06 13:25:00,170.69,170.76,170.52,170.53,11604.0,166.2288,166.297,166.0632,166.073,11604.0
2023-04-06 13:30:00,170.53,170.74,170.42,170.49,11756.0,166.073,166.2775,165.9659,166.034,11756.0
2023-04-06 13:35:00,170.49,170.62,170.48,170.56,4455.0,166.034,166.1606,166.0243,166.1022,4455.0
2023-04-06 13:40:00,170.56,170.79,170.41,170.75,33710.0,166.1022,166.3262,165.9561,166.2872,33710.0
2023-04-06 13:45:00,170.71,170.75,170.2,170.27,4760.0,166.2483,166.2872,165.7516,165.8198,4760.0
2023-04-06 13:50:00,170.22,170.34,170.21,170.26,3671.0,165.7711,165.8879,165.7613,165.81,3671.0
2023-04-06 13:55:00,170.25,170.77,170.21,170.56,34218.0,165.8003,166.3067,165.7613,166.1022,34218.0
2023-04-06 14:00:00,170.53,170.53,170.42,170.52,4253.0,166.073,166.073,165.9659,166.0632,4253.0
2023-04-06 14:05:00,170.55,170.69,170.54,170.64,8837.0,166.0925,166.2288,166.0827,166.1801,8837.0
2023-04-06 14:10:00,170.64,170.7,170.57,170.69,7827.0,166.1801,166.2385,166.1119,166.2288,7827.0
2023-04-06 14:15:00,170.69,170.82,170.67,170.77,23637.0,166.2288,166.3554,166.2093,166.3067,23637.0
2023-04-06 14:20:00,170.81,170.84,170.7,170.74,24695.0,166.3457,166.3749,166.2385,166.2775,24695.0
2023-04-06 14:25:00,170.7,170.85,170.61,170.71,30072.0,166.2385,166.3846,166.1509,166.2483,30072.0
2023-04-06 14:30:00,170.77,170.82,170.52,170.7,27764.0,166.3067,166.3554,166.0632,166.2385,27764.0
2023-04-06 14:35:00,170.76,170.76,170.6,170.6,7328.0,166.297,166.297,166.1412,166.1412,7328.0
2023-04-06 14:40:00,170.65,170.71,170.57,170.68,54871.0,166.1898,166.2483,166.1119,166.2191,54871.0
2023-04-06 14:45:00,170.65,170.72,170.57,170.62,7109.0,166.1898,166.258,166.1119,166.1606,7109.0
2023-04-06 14:50:00,170.7,170.7,170.59,170.59,3872.0,166.2385,166.2385,166.1314,166.1314,3872.0
2023-04-06 14:55:00,170.58,170.68,170.48,170.64,12427.0,166.1217,166.2191,166.0243,166.1801,12427.0
2023-04-06 15:00:00,170.64,170.72,170.64,170.64,10487.0,166.1801,166.258,166.1801,166.1801,10487.0
2023-04-06 15:05:00,170.67,170.72,170.53,170.53,9581.0,166.2093,166.258,166.073,166.073,9581.0
2023-04-06 15:10:00,170.52,170.62,170.47,170.47,6108.0,166.0632,166.1606,166.0146,166.0146,6108.0
2023-04-06 15:15:00,170.42,170.43,170.08,170.38,15099.0,165.9659,165.9756,165.6347,165.9269,15099.0
2023-04-06 15:20:00,170.35,170.67,170.34,170.58,8216.0,165.8977,166.2093,165.8879,166.1217,8216.0
2023-04-06 15:25:00,170.56,170.74,170.55,170.71,11863.0,166.1022,166.2775,166.0925,166.2483,11863.0
2023-04-06 15:30:00,170.73,171.08,170.7,171.08,60710.0,166.2678,166.6086,166.2385,166.6086,60710.0
2023-04-06 15:35:00,171.12,171.23,170.69,170.69,48171.0,166.6476,166.7547,166.2288,166.2288,48171.0
2023-04-06 15:40:00,170.69,171.01,170.6,170.82,34422.0,166.2288,166.5404,166.1412,166.3554,34422.0
2023-04-06 15:45:00,170.81,170.92,170.5,170.5,54004.0,166.3457,166.4528,166.0438,166.0438,54004.0
2023-04-06 15:50:00,170.41,170.86,170.41,170.78,59379.0,165.9561,166.3944,165.9561,166.3164,59379.0
2023-04-06 15:55:00,170.77,170.89,170.59,170.64,163292.0,166.3067,166.4236,166.1314,166.1801,163292.0
2023-04-10 09:30:00,169.98,170.39,169.96,169.97,8702.0,165.5374,165.9366,165.5179,165.5276,8702.0
2023-04-10 09:35:00,170.03,170.74,170.02,170.74,2333.0,165.5861,166.2775,165.5763,166.2775,2333.0
2023-04-10 09:40:00,170.95,171.24,170.83,170.99,3883.0,166.482,166.7644,166.3651,166.521,3883.0
2023-04-10 09:45:00,171.09,171.61,170.88,171.02,34117.0,166.6183,167.1248,166.4138,166.5502,34117.0
2023-04-10 09:50:00,170.78,170.78,170.23,170.42,2880.0,166.3164,166.3164,165.7808,165.9659,2880.0
2023-04-10 09:55:00,170.36,170.51,170.13,170.34,4774.0,165.9074,166.0535,165.6834,165.8879,4774.0
2023-04-10 10:00:00,170.4,170.79,170.16,170.71,6236.0,165.9464,166.3262,165.7127,166.2483,6236.0
2023-04-10 10:05:00,170.71,171.21,170.62,171.21,15943.0,166.2483,166.7352,166.1606,166.7352,15943.0
2023-04-10 10:10:00,171.2,171.2,170.77,170.79,1915.0,166.7255,166.7255,166.3067,166.3262,1915.0
2023-04-10 10:15:00,170.78,171.02,170.13,170.24,11788.0,166.3164,166.5502,165.6834,165.7906,11788.0
2023-04-10 10:20:00,170.23,170.24,169.92,170.11,4089.0,165.7808,165.7906,165.4789,165.664,4089.0
2023-04-10 10:25:00,170.1,170.15,169.87,170.06,1240.0,165.6542,165.7029,165.4302,165.6153,1240.0
2023-04-10 10:30:00,170.13,170.33,170.13,170.25,4435.0,165.6834,165.8782,165.6834,165.8003,4435.0
2023-04-10 10:35:00,170.35,170.84,170.25,170.63,9527.0,165.8977,166.3749,165.8003,166.1704,9527.0
2023-04-10 10:40:00,170.59,170.59,170.19,170.49,4515.0,166.1314,166.1314,165.7419,166.034,4515.0
2023-04-10 10:45:00,170.31,170.32,170.05,170.06,3761.0,165.8587,165.8685,165.6055,165.6153,3761.0
2023-04-10 10:50:00,170.12,170.26,170.06,170.15,9840.0,165.6737,165.81,165.6153,165.7029,9840.0
2023-04-10 10:55:00,170.19,170.24,170.09,170.1,22335.0,165.7419,165.7906,165.6445,165.6542,22335.0
2023-04-10 11:00:00,170.07,170.16,169.92,169.92,4910.0,165.625,165.7127,165.4789,165.4789,4910.0
2023-04-10 11:05:00,169.96,170.08,169.94,169.96,10746.0,165.5179,165.6347,165.4984,165.5179,10746.0
2023-04-10 11:10:00,169.96,170.03,169.77,169.83,6161.0,165.5179,165.5861,165.3328,165.3913,6161.0
2023-04-10 11:15:00,169.93,170.07,169.93,170.02,510.0,165.4887,165.625,165.4887,165.5763,510.0
2023-04-10 11:20:00,170.03,170.11,169.73,169.73,4614.0,165.5861,165.664,165.2939,165.2939,4614.0
2023-04-10 11:25:00,169.72,170.01,169.72,170.0,6743.0,165.2842,165.5666,165.2842,165.5568,6743.0
2023-04-10 11:30:00,170.01,170.08,169.99,170.08,1470.0,165.5666,165.6347,165.5471,165.6347,1470.0
2023-04-10 11:35:00,170.02,170.02,169.8,169.88,3027.0,165.5763,165.5763,165.3621,165.44,3027.0
2023-04-10 11:40:00,169.87,169.98,169.7,169.74,4143.0,165.4302,165.5374,165.2647,165.3036,4143.0
2023-04-10 11:45:00,169.74,169.74,169.51,169.63,6054.0,165.3036,165.3036,165.0796,165.1965,6054.0
2023-04-10 11:50:00,169.64,169.64,169.36,169.5,4040.0,165.2062,165.2062,164.9336,165.0699,4040.0
2023-04-10 11:55:00,169.46,169.64,169.38,169.43,27355.0,165.0309,165.2062,164.953,165.0017,27355.0
2023-04-10 12:00:00,169.41,169.47,169.27,169.35,7385.0,164.9823,165.0407,164.8459,164.9238,7385.0
2023-04-10 12:05:00,169.31,169.38,169.19,169.34,5000.0,164.8849,164.953,164.768,164.9141,5000.0
2023-04-10 12:10:00,169.37,169.46,169.3,169.3,1729.0,164.9433,165.0309,164.8751,164.8751,1729.0
2023-04-10 12:15:00,169.35,169.59,169.35,169.59,4439.0,164.9238,165.1576,164.9238,165.1576,4439.0
2023-04-10 12:20:00,169.61,169.74,169.61,169.69,2695.0,165.177,165.3036,165.177,165.2549,2695.0
2023-04-10 12:25:00,169.74,169.99,169.69,169.95,14614.0,165.3036,165.5471,165.2549,165.5081,14614.0
2023-04-10 12:30:00,169.95,169.99,169.75,169.91,17278.0,165.5081,165.5471,165.3134,165.4692,17278.0
2023-04-10 12:35:00,169.91,170.37,169.89,170.37,3586.0,165.4692,165.9172,165.4497,165.9172,3586.0
2023-04-10 12:40:00,170.33,170.41,170.27,170.41,7357.0,165.8782,165.9561,165.8198,165.9561,7357.0
2023-04-10 12:45:00,170.42,170.76,170.42,170.59,4674.0,165.9659,166.297,165.9659,166.1314,4674.0
2023-04-10 12:50:00,170.59,170.88,170.56,170.84,3212.0,166.1314,166.4138,166.1022,166.3749,3212.0
2023-04-10 12:55:00,170.83,171.02,170.82,171.02,6954.0,166.3651,166.5502,166.3554,166.5502,6954.0
2023-04-10 13:00:00,171.04,171.08,170.88,170.88,3745.0,166.5697,166.6086,166.4138,166.4138,3745.0
2023-04-10 13:05:00,170.94,171.06,170.82,171.06,4340.0,166.4723,166.5891,166.3554,166.5891,4340.0
2023-04-10 13:10:00,171.18,171.18,170.97,171.0,2628.0,166.706,166.706,166.5015,166.5307,2628.0
2023-04-10 13:15:00,171.03,171.16,170.86,170.86,1698.0,166.5599,166.6865,166.3944,166.3944,1698.0
2023-04-10 13:20:00,170.85,170.85,170.61,170.61,3849.0,166.3846,166.3846,166.1509,166.1509,3849.0
2023-04-10 13:25:00,170.62,170.66,170.45,170.45,3014.0,166.1606,166.1996,165.9951,165.9951,3014.0
2023-04-10 13:30:00,170.56,170.66,170.47,170.66,4310.0,166.1022,166.1996,166.0146,166.1996,4310.0
2023-04-10 13:35:00,170.65,170.65,170.5,170.62,1666.0,166.1898,166.1898,166.0438,166.1606,1666.0
2023-04-10 13:40:00,170.48,170.62,170.47,170.62,3422.0,166.0243,166.1606,166.0146,166.1606,3422.0
2023-04-10 13:45:00,170.72,170.79,170.6,170.69,19305.0,166.258,166.3262,166.1412,166.2288,19305.0
2023-04-10 13:50:00,170.66,170.78,170.57,170.57,3131.0,166.1996,166.3164,166.1119,166.1119,3131.0
2023-04-10 13:55:00,170.42,170.57,170.42,170.57,900.0,165.9659,166.1119,165.9659,166.1119,900.0
2023-04-10 14:00:00,170.54,170.57,170.37,170.53,2479.0,166.0827,166.1119,165.9172,166.073,2479.0
2023-04-10 14:05:00,170.58,170.71,170.52,170.56,4175.0,166.1217,166.2483,166.0632,166.1022,4175.0
2023-04-10 14:10:00,170.5,170.82,170.49,170.8,5220.0,166.0438,166.3554,166.034,166.3359,5220.0
2023-04-10 14:15:00,170.8,170.9,170.58,170.58,22410.0,166.3359,166.4333,166.1217,166.1217,22410.0
2023-04-10 14:20:00,170.61,170.61,170.43,170.43,3972.0,166.1509,166.1509,165.9756,165.9756,3972.0
2023-04-10 14:25:00,170.43,170.67,170.43,170.63,4947.0,165.9756,166.2093,165.9756,166.1704,4947.0
2023-04-10 14:30:00,170.67,170.79,170.63,170.66,8086.0,166.2093,166.3262,166.1704,166.1996,8086.0
2023-04-10 14:35:00,170.63,170.77,170.63,170.73,1580.0,166.1704,166.3067,166.1704,166.2678,1580.0
2023-04-10 14:40:00,170.7,170.79,170.61,170.72,5606.0,166.2385,166.3262,166.1509,166.258,5606.0
2023-04-10 14:45:00,170.77,170.83,170.76,170.79,12566.0,166.3067,166.3651,166.297,166.3262,12566.0
2023-04-10 14:50:00,170.77,170.86,170.72,170.81,6700.0,166.3067,166.3944,166.258,166.3457,6700.0
2023-04-10 14:55:00,170.71,170.9,170.71,170.86,5569.0,166.2483,166.4333,166.2483,166.3944,5569.0
2023-04-10 15:00:00,170.9,170.96,170.86,170.88,16544.0,166.4333,166.4917,166.3944,166.4138,16544.0
2023-04-10 15:05:00,170.9,170.9,170.8,170.84,2692.0,166.4333,166.4333,166.3359,166.3749,2692.0
2023-04-10 15:10:00,170.84,170.89,170.79,170.8,3865.0,166.3749,166.4236,166.3262,166.3359,3865.0
2023-04-10 15:15:00,170.79,170.89,170.73,170.84,7609.0,166.3262,166.4236,166.2678,166.3749,7609.0
2023-04-10 15:20:00,170.84,170.85,170.72,170.72,2638.0,166.3749,166.3846,166.258,166.258,2638.0
2023-04-10 15:25:00,170.72,170.81,170.66,170.78,7268.0,166.258,166.3457,166.1996,166.3164,7268.0
2023-04-10 15:30:00,170.75,170.88,170.71,170.84,6089.0,166.2872,166.4138,166.2483,166.3749,6089.0
2023-04-10 15:35:00,170.79,170.88,170.73,170.8,10273.0,166.3262,166.4138,166.2678,166.3359,10273.0
2023-04-10 15:40:00,170.81,171.07,170.8,171.07,41498.0,166.3457,166.5989,166.3359,166.5989,41498.0
2023-04-10 15:45:00,171.05,171.07,170.86,170.96,19100.0,166.5794,166.5989,166.3944,166.4917,19100.0
2023-04-10 15:50:00,170.94,171.03,170.91,170.93,21676.0,166.4723,166.5599,166.4431,166.4625,21676.0
2023-04-10 15:55:00,170.91,171.09,170.8,171.08,97407.0,166.4431,166.6183,166.3359,166.6086,97407.0
2023-04-11 09:30:00,171.73,171.96,171.43,171.5,17089.0,167.2416,167.4656,166.9495,167.0176,17089.0
2023-04-11 09:35:00,171.31,171.87,171.31,171.67,12344.0,166.8326,167.378,166.8326,167.1832,12344.0
2023-04-11 09:40:00,171.55,171.85,171.35,171.79,16862.0,167.0663,167.3585,166.8716,167.3001,16862.0
2023-04-11 09:45:00,171.89,171.89,171.55,171.56,8002.0,167.3974,167.3974,167.0663,167.0761,8002.0
2023-04-11 09:50:00,171.58,171.89,171.4,171.7,26755.0,167.0955,167.3974,166.9202,167.2124,26755.0
2023-04-11 09:55:00,171.7,171.82,171.45,171.5,10862.0,167.2124,167.3293,166.9689,167.0176,10862.0
2023-04-11 10:00:00,171.4,171.49,171.16,171.31,4668.0,166.9202,167.0079,166.6865,166.8326,4668.0
2023-04-11 10:05:00,171.41,171.61,171.37,171.54,6868.0,166.93,167.1248,166.891,167.0566,6868.0
2023-04-11 10:10:00,171.56,171.6,171.23,171.59,12451.0,167.0761,167.115,166.7547,167.1053,12451.0
2023-04-11 10:15:00,171.62,171.65,171.48,171.59,6359.0,167.1345,167.1637,166.9982,167.1053,6359.0
2023-04-11 10:20:00,171.61,171.65,171.5,171.57,15301.0,167.1248,167.1637,167.0176,167.0858,15301.0
2023-04-11 10:25:00,171.6,171.66,171.48,171.56,29218.0,167.115,167.1734,166.9982,167.0761,29218.0
2023-04-11 10:30:00,171.56,171.76,171.25,171.25,107537.0,167.0761,167.2708,166.7742,166.7742,107537.0
2023-04-11 10:35:00,171.22,171.28,171.1,171.28,4700.0,166.7449,166.8034,166.6281,166.8034,4700.0
2023-04-11 10:40:00,171.15,171.41,171.12,171.28,6890.0,166.6768,166.93,166.6476,166.8034,6890.0
2023-04-11 10:45:00,171.28,171.28,170.85,171.14,2861.0,166.8034,166.8034,166.3846,166.667,2861.0
2023-04-11 10:50:00,171.16,171.16,170.94,170.99,1800.0,166.6865,166.6865,166.4723,166.521,1800.0
2023-04-11 10:55:00,171.01,171.39,170.99,171.37,5648.0,166.5404,166.9105,166.521,166.891,5648.0
2023-04-11 11:00:00,171.39,171.58,171.28,171.28,8160.0,166.9105,167.0955,166.8034,166.8034,8160.0
2023-04-11 11:05:00,171.33,171.37,171.2,171.31,4654.0,166.8521,166.891,166.7255,166.8326,4654.0
2023-04-11 11:10:00,171.37,171.41,171.24,171.28,9964.0,166.891,166.93,166.7644,166.8034,9964.0
2023-04-11 11:15:00,171.32,172.13,171.29,172.12,119940.0,166.8423,167.6312,166.8131,167.6214,119940.0
2023-04-11 11:20:00,172.07,173.35,172.06,173.28,57685.0,167.5727,168.8193,167.563,168.7511,57685.0
2023-04-11 11:25:00,173.29,173.29,172.61,172.74,17781.0,168.7608,168.7608,168.0986,168.2252,17781.0
2023-04-11 11:30:00,172.74,172.93,172.33,172.93,29559.0,168.2252,168.4103,167.8259,168.4103,29559.0
2023-04-11 11:35:00,172.85,172.99,172.61,172.86,10223.0,168.3323,168.4687,168.0986,168.3421,10223.0
2023-04-11 11:40:00,172.78,172.78,172.38,172.52,11028.0,168.2642,168.2642,167.8746,168.011,11028.0
2023-04-11 11:45:00,172.58,172.64,172.3,172.55,12116.0,168.0694,168.1278,167.7967,168.0402,12116.0
2023-04-11 11:50:00,172.55,172.64,172.4,172.41,10963.0,168.0402,168.1278,167.8941,167.9038,10963.0
2023-04-11 11:55:00,172.37,172.72,172.34,172.58,9600.0,167.8649,168.2057,167.8357,168.0694,9600.0
2023-04-11 12:00:00,172.63,172.72,172.55,172.61,7425.0,168.1181,168.2057,168.0402,168.0986,7425.0
2023-04-11 12:05:00,172.67,172.67,172.4,172.43,9710.0,168.1571,168.1571,167.8941,167.9233,9710.0
2023-04-11 12:10:00,172.5,172.58,172.43,172.44,7499.0,167.9915,168.0694,167.9233,167.9331,7499.0
2023-04-11 12:15:00,172.41,172.46,172.22,172.22,3376.0,167.9038,167.9525,167.7188,167.7188,3376.0
2023-04-11 12:20:00,172.28,172.33,171.95,171.95,12180.0,167.7772,167.8259,167.4559,167.4559,12180.0
2023-04-11 12:25:00,171.97,171.99,171.76,171.95,5425.0,167.4753,167.4948,167.2708,167.4559,5425.0
2023-04-11 12:30:00,171.91,171.92,171.62,171.62,8983.0,167.4169,167.4267,167.1345,167.1345,8983.0
2023-04-11 12:35:00,171.6,171.61,171.1,171.22,19112.0,167.115,167.1248,166.6281,166.7449,19112.0
2023-04-11 12:40:00,171.28,171.49,171.22,171.43,5619.0,166.8034,167.0079,166.7449,166.9495,5619.0
2023-04-11 12:45:00,171.4,171.48,171.29,171.37,6558.0,166.9202,166.9982,166.8131,166.891,6558.0
2023-04-11 12:50:00,171.33,171.54,171.25,171.31,17478.0,166.8521,167.0566,166.7742,166.8326,17478.0
2023-04-11 12:55:00,171.25,171.53,171.24,171.28,8857.0,166.7742,167.0468,166.7644,166.8034,8857.0
2023-04-11 13:00:00,171.25,171.73,171.25,171.59,8152.0,166.7742,167.2416,166.7742,167.1053,8152.0
2023-04-11 13:05:00,171.66,171.86,171.52,171.57,53359.0,167.1734,167.3682,167.0371,167.0858,53359.0
2023-04-11 13:10:00,171.64,171.67,171.41,171.58,60233.0,167.154,167.1832,166.93,167.0955,60233.0
2023-04-11 13:15:00,171.6,171.87,171.52,171.87,6951.0,167.115,167.378,167.0371,167.378,6951.0
2023-04-11 13:20:00,171.86,171.87,171.59,171.67,3595.0,167.3682,167.378,167.1053,167.1832,3595.0
2023-04-11 13:25:00,171.61,171.73,171.47,171.51,41341.0,167.1248,167.2416,166.9884,167.0274,41341.0
2023-04-11 13:30:00,171.56,171.81,171.55,171.76,31749.0,167.0761,167.3195,167.0663,167.2708,31749.0
2023-04-11 13:35:00,171.77,172.08,171.62,171.99,65103.0,167.2806,167.5825,167.1345,167.4948,65103.0
2023-04-11 13:40:00,171.99,172.52,171.98,172.52,3000.0,167.4948,168.011,167.4851,168.011,3000.0
2023-04-11 13:45:00,172.43,172.56,172.26,172.26,10516.0,167.9233,168.0499,167.7578,167.7578,10516.0
2023-04-11 13:50:00,172.28,172.45,172.27,172.41,6633.0,167.7772,167.9428,167.7675,167.9038,6633.0
2023-04-11 13:55:00,172.52,172.62,172.4,172.59,3340.0,168.011,168.1084,167.8941,168.0791,3340.0
2023-04-11 14:00:00,172.6,172.67,172.44,172.47,4283.0,168.0889,168.1571,167.9331,167.9623,4283.0
2023-04-11 14:05:00,172.49,172.5,172.27,172.29,6237.0,167.9818,167.9915,167.7675,167.787,6237.0
2023-04-11 14:10:00,172.3,172.3,172.11,172.12,6969.0,167.7967,167.7967,167.6117,167.6214,6969.0
2023-04-11 14:15:00,172.15,172.54,172.15,172.53,4707.0,167.6506,168.0304,167.6506,168.0207,4707.0
2023-04-11 14:20:00,172.53,172.56,172.34,172.34,2000.0,168.0207,168.0499,167.8357,167.8357,2000.0
2023-04-11 14:25:00,172.34,172.38,172.21,172.21,11186.0,167.8357,167.8746,167.7091,167.7091,11186.0
2023-04-11 14:30:00,172.24,172.29,172.12,172.14,5063.0,167.7383,167.787,167.6214,167.6409,5063.0
2023-04-11 14:35:00,172.17,172.35,172.16,172.33,4821.0,167.6701,167.8454,167.6604,167.8259,4821.0
2023-04-11 14:40:00,172.33,172.37,172.23,172.33,5033.0,167.8259,167.8649,167.7286,167.8259,5033.0
2023-04-11 14:45:00,172.29,172.35,172.22,172.27,4665.0,167.787,167.8454,167.7188,167.7675,4665.0
2023-04-11 14:50:00,172.25,172.31,172.14,172.18,7155.0,167.748,167.8065,167.6409,167.6799,7155.0
2023-04-11 14:55:00,172.2,172.44,172.2,172.3,7804.0,167.6993,167.9331,167.6993,167.7967,7804.0
2023-04-11 15:00:00,172.3,172.3,172.15,172.16,7787.0,167.7967,167.7967,167.6506,167.6604,7787.0
2023-04-11 15:05:00,172.18,172.27,172.06,172.21,6574.0,167.6799,167.7675,167.563,167.7091,6574.0
2023-04-11 15:10:00,172.28,172.46,172.25,172.27,14434.0,167.7772,167.9525,167.748,167.7675,14434.0
2023-04-11 15:15:00,172.28,172.37,172.22,172.22,6663.0,167.7772,167.8649,167.7188,167.7188,6663.0
2023-04-11 15:20:00,172.24,172.36,172.17,172.32,4468.0,167.7383,167.8552,167.6701,167.8162,4468.0
2023-04-11 15:25:00,172.31,172.31,172.1,172.25,17459.0,167.8065,167.8065,167.6019,167.748,17459.0
2023-04-11 15:30:00,172.25,172.31,172.1,172.29,18473.0,167.748,167.8065,167.6019,167.787,18473.0
2023-04-11 15:35:00,172.31,172.31,171.97,171.99,17007.0,167.8065,167.8065,167.4753,167.4948,17007.0
2023-04-11 15:40:00,171.99,172.03,171.87,171.92,11553.0,167.4948,167.5338,167.378,167.4267,11553.0
2023-04-11 15:45:00,171.89,171.89,171.39,171.42,16111.0,167.3974,167.3974,166.9105,166.9397,16111.0
2023-04-11 15:50:00,171.29,171.54,171.07,171.24,36393.0,166.8131,167.0566,166.5989,166.7644,36393.0
2023-04-11 15:55:00,171.2,171.22,170.83,171.03,172494.0,166.7255,166.7449,166.3651,166.5599,172494.0
2023-04-12 09:30:00,172.71,173.07,172.05,172.33,21632.0,168.196,168.5466,167.5533,167.8259,21632.0
2023-04-12 09:35:00,172.31,172.41,171.89,172.09,9309.0,167.8065,167.9038,167.3974,167.5922,9309.0
2023-04-12 09:40:00,172.11,172.34,171.87,171.96,14329.0,167.6117,167.8357,167.378,167.4656,14329.0
2023-04-12 09:45:00,172.21,172.42,171.75,172.12,23212.0,167.7091,167.9136,167.2611,167.6214,23212.0
2023-04-12 09:50:00,172.03,172.31,171.64,172.2,13942.0,167.5338,167.8065,167.154,167.6993,13942.0
2023-04-12 09:55:00,172.2,172.54,172.02,172.09,17982.0,167.6993,168.0304,167.524,167.5922,17982.0
2023-04-12 10:00:00,172.09,172.64,171.7,172.56,8095.0,167.5922,168.1278,167.2124,168.0499,8095.0
2023-04-12 10:05:00,172.57,173.4,172.51,173.39,32088.0,168.0597,168.868,168.0012,168.8582,32088.0
2023-04-12 10:10:00,173.5,173.69,173.13,173.57,19835.0,168.9654,169.1504,168.605,169.0335,19835.0
2023-04-12 10:15:00,173.67,174.38,173.57,174.18,43843.0,169.1309,169.8224,169.0335,169.6276,43843.0
2023-04-12 10:20:00,174.29,174.63,174.11,174.52,69422.0,169.7347,170.0658,169.5594,169.9587,69422.0
2023-04-12 10:25:00,174.53,175.25,174.15,174.73,109952.0,169.9684,170.6696,169.5984,170.1632,109952.0
2023-04-12 10:30:00,174.72,175.07,173.93,174.23,60559.0,170.1535,170.4943,169.3841,169.6763,60559.0
2023-04-12 10:35:00,174.17,174.29,173.84,173.95,80628.0,169.6178,169.7347,169.2965,169.4036,80628.0
2023-04-12 10:40:00,174.0,174.19,173.71,173.73,48092.0,169.4523,169.6373,169.1699,169.1893,48092.0
2023-04-12 10:45:00,173.72,173.99,173.46,173.51,54412.0,169.1796,169.4426,168.9264,168.9751,54412.0
2023-04-12 10:50:00,173.44,173.68,173.43,173.51,43513.0,168.9069,169.1407,168.8972,168.9751,43513.0
2023-04-12 10:55:00,173.47,173.53,173.33,173.35,91032.0,168.9361,168.9946,168.7998,168.8193,91032.0
2023-04-12 11:00:00,173.39,173.6,173.17,173.3,72214.0,168.8582,169.0627,168.644,168.7706,72214.0
2023-04-12 11:05:00,173.21,173.27,172.88,172.91,4817.0,168.6829,168.7414,168.3616,168.3908,4817.0
2023-04-12 11:10:00,172.9,173.16,172.78,173.12,8387.0,168.381,168.6342,168.2642,168.5953,8387.0
2023-04-12 11:15:00,173.09,173.67,173.09,173.67,4470.0,168.5661,169.1309,168.5661,169.1309,4470.0
2023-04-12 11:20:00,173.74,174.27,173.66,174.27,6442.0,169.1991,169.7152,169.1212,169.7152,6442.0
2023-04-12 11:25:00,174.29,174.62,174.23,174.6,6593.0,169.7347,170.0561,169.6763,170.0366,6593.0
2023-04-12 11:30:00,174.62,175.04,174.53,175.04,9846.0,170.0561,170.4651,169.9684,170.4651,9846.0
2023-04-12 11:35:00,174.99,175.37,174.83,174.99,41774.0,170.4164,170.7865,170.2606,170.4164,41774.0
2023-04-12 11:40:00,175.0,175.16,174.78,175.02,31917.0,170.4262,170.582,170.2119,170.4456,31917.0
2023-04-12 11:45:00,175.01,175.27,175.01,175.27,12331.0,170.4359,170.6891,170.4359,170.6891,12331.0
2023-04-12 11:50:00,175.21,175.55,175.19,175.29,12275.0,170.6307,170.9618,170.6112,170.7086,12275.0
2023-04-12 11:55:00,175.36,175.38,174.84,174.86,8635.0,170.7767,170.7962,170.2703,170.2898,8635.0
2023-04-12 12:00:00,174.94,175.01,174.79,174.93,9479.0,170.3677,170.4359,170.2216,170.358,9479.0
2023-04-12 12:05:00,174.87,175.09,174.75,174.96,54510.0,170.2996,170.5138,170.1827,170.3872,54510.0
2023-04-12 12:10:00,174.96,175.06,174.81,174.93,18193.0,170.3872,170.4846,170.2411,170.358,18193.0
2023-04-12 12:15:00,174.99,175.2,174.86,174.96,27570.0,170.4164,170.6209,170.2898,170.3872,27570.0
2023-04-12 12:20:00,174.88,174.95,174.74,174.78,64577.0,170.3093,170.3775,170.1729,170.2119,64577.0
2023-04-12 12:25:00,174.84,174.96,174.78,174.88,12429.0,170.2703,170.3872,170.2119,170.3093,12429.0
2023-04-12 12:30:00,174.92,175.19,174.88,175.1,36108.0,170.3482,170.6112,170.3093,170.5235,36108.0
2023-04-12 12:35:00,175.14,175.55,174.95,175.07,14682.0,170.5625,170.9618,170.3775,170.4943,14682.0
2023-04-12 12:40:00,175.08,175.08,174.77,174.89,12007.0,170.5041,170.5041,170.2022,170.319,12007.0
2023-04-12 12:45:00,174.82,175.01,174.76,174.89,17158.0,170.2509,170.4359,170.1924,170.319,17158.0
2023-04-12 12:50:00,174.85,174.9,174.47,174.8,97761.0,170.2801,170.3288,169.91,170.2314,97761.0
2023-04-12 12:55:00,174.79,175.1,174.74,174.9,17709.0,170.2216,170.5235,170.1729,170.3288,17709.0
2023-04-12 13:00:00,174.95,175.08,174.89,175.05,2943.0,170.3775,170.5041,170.319,170.4748,2943.0
2023-04-12 13:05:00,175.06,175.06,174.64,174.83,15862.0,170.4846,170.4846,170.0756,170.2606,15862.0
2023-04-12 13:10:00,174.83,174.92,174.73,174.88,12394.0,170.2606,170.3482,170.1632,170.3093,12394.0
2023-04-12 13:15:00,174.9,174.93,174.58,174.6,54658.0,170.3288,170.358,170.0171,170.0366,54658.0
2023-04-12 13:20:00,174.56,174.7,174.54,174.56,14693.0,169.9977,170.134,169.9782,169.9977,14693.0
2023-04-12 13:25:00,174.57,174.95,174.57,174.85,8992.0,170.0074,170.3775,170.0074,170.2801,8992.0
2023-04-12 13:30:00,174.9,174.95,174.84,174.84,3650.0,170.3288,170.3775,170.2703,170.2703,3650.0
2023-04-12 13:35:00,174.89,175.22,174.83,175.19,8683.0,170.319,170.6404,170.2606,170.6112,8683.0
2023-04-12 13:40:00,175.19,175.2,175.06,175.08,4329.0,170.6112,170.6209,170.4846,170.5041,4329.0
2023-04-12 13:45:00,175.05,175.06,174.54,174.66,55475.0,170.4748,170.4846,169.9782,170.095,55475.0
2023-04-12 13:50:00,174.66,174.78,174.64,174.68,8467.0,170.095,170.2119,170.0756,170.1145,8467.0
2023-04-12 13:55:00,174.71,174.89,174.65,174.82,4378.0,170.1437,170.319,170.0853,170.2509,4378.0
2023-04-12 14:00:00,174.84,175.07,174.74,174.99,9064.0,170.2703,170.4943,170.1729,170.4164,9064.0
2023-04-12 14:05:00,174.99,175.24,174.92,174.99,7912.0,170.4164,170.6599,170.3482,170.4164,7912.0
2023-04-12 14:10:00,174.92,175.73,174.86,175.62,9829.0,170.3482,171.1371,170.2898,171.0299,9829.0
2023-04-12 14:15:00,175.73,175.91,175.66,175.91,5531.0,171.1371,171.3124,171.0689,171.3124,5531.0
2023-04-12 14:20:00,175.91,176.01,175.09,175.44,73774.0,171.3124,171.4098,170.5138,170.8547,73774.0
2023-04-12 14:25:00,175.44,175.44,174.61,174.73,31820.0,170.8547,170.8547,170.0463,170.1632,31820.0
2023-04-12 14:30:00,174.7,174.98,174.52,174.85,39187.0,170.134,170.4067,169.9587,170.2801,39187.0
2023-04-12 14:35:00,174.95,174.95,174.51,174.59,32739.0,170.3775,170.3775,169.949,170.0269,32739.0
2023-04-12 14:40:00,174.55,174.83,174.51,174.69,73093.0,169.9879,170.2606,169.949,170.1243,73093.0
2023-04-12 14:45:00,174.65,174.66,174.5,174.55,30242.0,170.0853,170.095,169.9392,169.9879,30242.0
2023-04-12 14:50:00,174.55,174.73,174.54,174.73,9409.0,169.9879,170.1632,169.9782,170.1632,9409.0
2023-04-12 14:55:00,174.72,174.9,174.55,174.62,7600.0,170.1535,170.3288,169.9879,170.0561,7600.0
2023-04-12 15:00:00,174.63,174.77,174.5,174.51,29648.0,170.0658,170.2022,169.9392,169.949,29648.0
2023-04-12 15:05:00,174.51,174.69,174.51,174.58,16486.0,169.949,170.1243,169.949,170.0171,16486.0
2023-04-12 15:10:00,174.52,174.57,174.12,174.39,188970.0,169.9587,170.0074,169.5692,169.8321,188970.0
2023-04-12 15:15:00,174.43,174.56,174.29,174.49,21056.0,169.8711,169.9977,169.7347,169.9295,21056.0
2023-04-12 15:20:00,174.47,174.69,174.42,174.64,18997.0,169.91,170.1243,169.8613,170.0756,18997.0
2023-04-12 15:25:00,174.62,174.73,174.31,174.68,61536.0,170.0561,170.1632,169.7542,170.1145,61536.0
2023-04-12 15:30:00,174.66,174.87,174.29,174.39,85730.0,170.095,170.2996,169.7347,169.8321,85730.0
2023-04-12 15:35:00,174.34,174.55,174.29,174.54,20122.0,169.7834,169.9879,169.7347,169.9782,20122.0
2023-04-12 15:40:00,174.5,174.56,174.1,174.36,115184.0,169.9392,169.9977,169.5497,169.8029,115184.0
2023-04-12 15:45:00,174.36,174.61,174.25,174.28,68346.0,169.8029,170.0463,169.6958,169.725,68346.0
2023-04-12 15:50:00,174.28,174.85,174.28,174.85,65069.0,169.725,170.2801,169.725,170.2801,65069.0
2023-04-12 15:55:00,174.8,174.97,174.34,174.91,157579.0,170.2314,170.3969,169.7834,170.3385,157579.0
2023-04-13 09:30:00,174.59,174.59,173.22,173.61,19789.0,170.0269,170.0269,168.6927,169.0725,19789.0
2023-04-13 09:35:00,173.61,173.89,172.04,172.39,86536.0,169.0725,169.3452,167.5435,167.8844,86536.0
2023-04-13 09:40:00,172.33,173.36,172.25,173.34,25800.0,167.8259,168.829,167.748,168.8095,25800.0
2023-04-13 09:45:00,173.34,173.49,172.79,172.88,49848.0,168.8095,168.9556,168.2739,168.3616,49848.0
2023-04-13 09:50:00,172.81,172.91,172.39,172.46,63990.0,168.2934,168.3908,167.8844,167.9525,63990.0
2023-04-13 09:55:00,172.5,172.72,171.85,171.85,117662.0,167.9915,168.2057,167.3585,167.3585,117662.0
2023-04-13 10:00:00,171.9,172.1,171.38,171.81,46819.0,167.4072,167.6019,166.9008,167.3195,46819.0
2023-04-13 10:05:00,171.8,171.88,171.41,171.52,27635.0,167.3098,167.3877,166.93,167.0371,27635.0
2023-04-13 10:10:00,171.52,172.18,171.05,172.16,17976.0,167.0371,167.6799,166.5794,167.6604,17976.0
2023-04-13 10:15:00,172.22,173.27,172.22,173.03,13029.0,167.7188,168.7414,167.7188,168.5076,13029.0
2023-04-13 10:20:00,173.03,173.46,173.0,173.34,7658.0,168.5076,168.9264,168.4784,168.8095,7658.0
2023-04-13 10:25:00,173.36,173.82,173.16,173.53,9273.0,168.829,169.277,168.6342,168.9946,9273.0
2023-04-13 10:30:00,173.53,173.64,173.27,173.49,17231.0,168.9946,169.1017,168.7414,168.9556,17231.0
2023-04-13 10:35:00,173.57,173.95,173.57,173.73,12204.0,169.0335,169.4036,169.0335,169.1893,12204.0
2023-04-13 10:40:00,173.73,173.88,173.52,173.71,6801.0,169.1893,169.3354,168.9848,169.1699,6801.0
2023-04-13 10:45:00,173.71,173.78,173.24,173.26,5925.0,169.1699,169.238,168.7122,168.7316,5925.0
2023-04-13 10:50:00,173.32,173.95,173.25,173.92,12403.0,168.7901,169.4036,168.7219,169.3744,12403.0
2023-04-13 10:55:00,173.87,174.0,173.55,173.63,8331.0,169.3257,169.4523,169.0141,169.092,8331.0
2023-04-13 11:00:00,173.63,174.0,173.62,173.92,10027.0,169.092,169.4523,169.0822,169.3744,10027.0
2023-04-13 11:05:00,173.97,174.26,173.9,174.14,8100.0,169.4231,169.7055,169.3549,169.5886,8100.0
2023-04-13 11:10:00,174.09,174.46,173.91,174.46,8288.0,169.5399,169.9003,169.3646,169.9003,8288.0
2023-04-13 11:15:00,174.49,174.81,174.36,174.76,11123.0,169.9295,170.2411,169.8029,170.1924,11123.0
2023-04-13 11:20:00,174.9,175.55,174.84,175.55,21805.0,170.3288,170.9618,170.2703,170.9618,21805.0
2023-04-13 11:25:00,175.55,175.69,174.97,175.08,38968.0,170.9618,171.0981,170.3969,170.5041,38968.0
2023-04-13 11:30:00,175.24,175.24,174.7,174.7,3564.0,170.6599,170.6599,170.134,170.134,3564.0
2023-04-13 11:35:00,174.7,174.7,174.4,174.44,4103.0,170.134,170.134,169.8418,169.8808,4103.0
2023-04-13 11:40:00,174.48,174.68,174.26,174.34,21232.0,169.9197,170.1145,169.7055,169.7834,21232.0
2023-04-13 11:45:00,174.28,174.47,174.27,174.44,7745.0,169.725,169.91,169.7152,169.8808,7745.0
2023-04-13 11:50:00,174.49,174.51,174.06,174.07,7976.0,169.9295,169.949,169.5107,169.5205,7976.0
2023-04-13 11:55:00,174.03,174.51,174.03,174.45,8177.0,169.4815,169.949,169.4815,169.8905,8177.0
2023-04-13 12:00:00,174.47,174.76,174.47,174.55,3410.0,169.91,170.1924,169.91,169.9879,3410.0
2023-04-13 12:05:00,174.6,174.85,174.56,174.61,14715.0,170.0366,170.2801,169.9977,170.0463,14715.0
2023-04-13 12:10:00,174.54,174.6,174.37,174.37,3452.0,169.9782,170.0366,169.8126,169.8126,3452.0
2023-04-13 12:15:00,174.33,174.61,174.33,174.58,6345.0,169.7737,170.0463,169.7737,170.0171,6345.0
2023-04-13 12:20:00,174.63,174.81,174.58,174.61,10588.0,170.0658,170.2411,170.0171,170.0463,10588.0
2023-04-13 12:25:00,174.61,174.66,174.4,174.66,6514.0,170.0463,170.095,169.8418,170.095,6514.0
2023-04-13 12:30:00,174.7,174.7,174.62,174.68,2502.0,170.134,170.134,170.0561,170.1145,2502.0
2023-04-13 12:35:00,174.75,174.77,174.45,174.61,6504.0,170.1827,170.2022,169.8905,170.0463,6504.0
2023-04-13 12:40:00,174.7,174.9,174.61,174.9,6825.0,170.134,170.3288,170.0463,170.3288,6825.0
2023-04-13 12:45:00,174.88,175.02,174.88,175.02,2817.0,170.3093,170.4456,170.3093,170.4456,2817.0
2023-04-13 12:50:00,175.08,175.08,175.02,175.08,500.0,170.5041,170.5041,170.4456,170.5041,500.0
2023-04-13 12:55:00,175.08,175.23,175.08,175.19,14567.0,170.5041,170.6501,170.5041,170.6112,14567.0
2023-04-13 13:00:00,175.27,175.27,174.9,175.08,6852.0,170.6891,170.6891,170.3288,170.5041,6852.0
2023-04-13 13:05:00,175.03,175.19,175.03,175.19,2226.0,170.4554,170.6112,170.4554,170.6112,2226.0
2023-04-13 13:10:00,175.19,175.44,175.19,175.25,4533.0,170.6112,170.8547,170.6112,170.6696,4533.0
2023-04-13 13:15:00,175.26,175.32,175.23,175.32,950.0,170.6794,170.7378,170.6501,170.7378,950.0
2023-04-13 13:20:00,175.28,175.37,175.18,175.34,5041.0,170.6988,170.7865,170.6014,170.7573,5041.0
2023-04-13 13:25:00,175.35,175.44,175.22,175.22,6562.0,170.767,170.8547,170.6404,170.6404,6562.0
2023-04-13 13:30:00,175.25,175.35,175.2,175.22,4884.0,170.6696,170.767,170.6209,170.6404,4884.0
2023-04-13 13:35:00,175.26,175.53,175.26,175.41,2333.0,170.6794,170.9423,170.6794,170.8254,2333.0
2023-04-13 13:40:00,175.5,175.69,175.45,175.67,1621.0,170.9131,171.0981,170.8644,171.0786,1621.0
2023-04-13 13:45:00,175.74,175.95,175.74,175.95,1285.0,171.1468,171.3513,171.1468,171.3513,1285.0
2023-04-13 13:50:00,175.87,176.0,175.78,175.97,5343.0,171.2734,171.4,171.1858,171.3708,5343.0
2023-04-13 13:55:00,175.9,176.06,175.89,175.97,1059.0,171.3026,171.4584,171.2929,171.3708,1059.0
2023-04-13 14:00:00,176.03,176.17,175.96,176.0,4112.0,171.4292,171.5656,171.3611,171.4,4112.0
2023-04-13 14:05:00,175.96,176.02,175.87,175.98,4172.0,171.3611,171.4195,171.2734,171.3805,4172.0
2023-04-13 14:10:00,175.97,176.04,175.73,175.91,10018.0,171.3708,171.439,171.1371,171.3124,10018.0
2023-04-13 14:15:00,175.99,176.2,175.99,176.08,2433.0,171.3903,171.5948,171.3903,171.4779,2433.0
2023-04-13 14:20:00,176.0,176.19,175.93,176.09,6852.0,171.4,171.5851,171.3318,171.4877,6852.0
2023-04-13 14:25:00,176.13,176.25,176.13,176.17,1730.0,171.5266,171.6435,171.5266,171.5656,1730.0
2023-04-13 14:30:00,176.17,176.29,176.11,176.13,3755.0,171.5656,171.6824,171.5071,171.5266,3755.0
2023-04-13 14:35:00,176.09,176.16,176.03,176.06,2689.0,171.4877,171.5558,171.4292,171.4584,2689.0
2023-04-13 14:40:00,176.06,176.26,176.01,176.19,8072.0,171.4584,171.6532,171.4098,171.5851,8072.0
2023-04-13 14:45:00,176.14,176.25,176.05,176.07,10042.0,171.5364,171.6435,171.4487,171.4682,10042.0
2023-04-13 14:50:00,176.09,176.12,175.95,176.11,6467.0,171.4877,171.5169,171.3513,171.5071,6467.0
2023-04-13 14:55:00,176.11,176.22,176.08,176.13,8359.0,171.5071,171.6143,171.4779,171.5266,8359.0
2023-04-13 15:00:00,176.15,176.2,176.09,176.14,5747.0,171.5461,171.5948,171.4877,171.5364,5747.0
2023-04-13 15:05:00,176.17,176.24,175.99,176.03,9015.0,171.5656,171.6337,171.3903,171.4292,9015.0
2023-04-13 15:10:00,176.05,176.08,175.71,175.84,16288.0,171.4487,171.4779,171.1176,171.2442,16288.0
2023-04-13 15:15:00,175.8,175.81,175.64,175.81,20865.0,171.2052,171.215,171.0494,171.215,20865.0
2023-04-13 15:20:00,175.83,176.08,175.69,175.73,10182.0,171.2345,171.4779,171.0981,171.1371,10182.0
2023-04-13 15:25:00,175.71,175.88,175.62,175.88,15331.0,171.1176,171.2832,171.0299,171.2832,15331.0
2023-04-13 15:30:00,175.94,176.01,175.8,175.82,12066.0,171.3416,171.4098,171.2052,171.2247,12066.0
2023-04-13 15:35:00,175.85,176.01,175.76,175.84,11169.0,171.2539,171.4098,171.1663,171.2442,11169.0
2023-04-13 15:40:00,175.89,176.21,175.89,176.08,9857.0,171.2929,171.6045,171.2929,171.4779,9857.0
2023-04-13 15:45:00,176.08,176.15,175.81,175.93,18156.0,171.4779,171.5461,171.215,171.3318,18156.0
2023-04-13 15:50:00,175.98,176.13,175.81,175.81,29769.0,171.3805,171.5266,171.215,171.215,29769.0
2023-04-13 15:55:00,175.84,175.95,175.68,175.79,60039.0,171.2442,171.3513,171.0884,171.1955,60039.0
2023-04-14 09:30:00,175.97,176.27,175.86,175.95,15116.0,171.3708,171.663,171.2637,171.3513,15116.0
2023-04-14 09:35:00,176.15,176.47,176.1,176.39,5520.0,171.5461,171.8577,171.4974,171.7798,5520.0
2023-04-14 09:40:00,176.47,177.27,176.1,177.27,6388.0,171.8577,172.6368,171.4974,172.6368,6388.0
2023-04-14 09:45:00,177.31,177.54,176.95,177.52,3917.0,172.6758,172.8998,172.3252,172.8803,3917.0
2023-04-14 09:50:00,177.52,177.78,177.45,177.46,4492.0,172.8803,173.1335,172.8121,172.8219,4492.0
2023-04-14 09:55:00,177.46,177.72,177.35,177.63,3274.0,172.8219,173.0751,172.7147,172.9874,3274.0
2023-04-14 10:00:00,177.38,178.47,177.12,178.33,30445.0,172.7439,173.8055,172.4907,173.6691,30445.0
2023-04-14 10:05:00,178.24,178.27,177.42,177.66,13575.0,173.5815,173.6107,172.7829,173.0166,13575.0
2023-04-14 10:10:00,178.0,178.59,178.0,178.49,9713.0,173.3477,173.9223,173.3477,173.8249,9713.0
2023-04-14 10:15:00,178.41,178.51,177.95,178.16,6421.0,173.747,173.8444,173.2991,173.5036,6421.0
2023-04-14 10:20:00,178.09,178.34,177.43,177.54,12568.0,173.4354,173.6789,172.7926,172.8998,12568.0
2023-04-14 10:25:00,177.48,177.48,177.18,177.35,4750.0,172.8413,172.8413,172.5492,172.7147,4750.0
2023-04-14 10:30:00,177.59,177.6,177.2,177.3,2906.0,172.9485,172.9582,172.5687,172.666,2906.0
2023-04-14 10:35:00,177.26,177.5,177.22,177.5,2181.0,172.6271,172.8608,172.5881,172.8608,2181.0
2023-04-14 10:40:00,177.64,177.64,177.04,177.32,5016.0,172.9972,172.9972,172.4128,172.6855,5016.0
2023-04-14 10:45:00,177.44,177.51,177.37,177.41,901.0,172.8024,172.8706,172.7342,172.7732,901.0
2023-04-14 10:50:00,177.3,177.54,177.29,177.3,1300.0,172.666,172.8998,172.6563,172.666,1300.0
2023-04-14 10:55:00,177.15,177.27,176.95,177.0,5976.0,172.52,172.6368,172.3252,172.3739,5976.0
2023-04-14 11:00:00,177.0,177.04,176.66,176.89,12457.0,172.3739,172.4128,172.0428,172.2668,12457.0
2023-04-14 11:05:00,176.76,176.95,176.53,176.54,2698.0,172.1402,172.3252,171.9162,171.9259,2698.0
2023-04-14 11:10:00,176.59,176.74,176.44,176.55,4622.0,171.9746,172.1207,171.8285,171.9356,4622.0
2023-04-14 11:15:00,176.56,176.57,176.02,176.31,13545.0,171.9454,171.9551,171.4195,171.7019,13545.0
2023-04-14 11:20:00,176.23,176.28,175.94,175.94,5721.0,171.624,171.6727,171.3416,171.3416,5721.0
2023-04-14 11:25:00,175.96,175.96,175.72,175.9,16086.0,171.3611,171.3611,171.1273,171.3026,16086.0
2023-04-14 11:30:00,175.94,175.95,175.61,175.8,6510.0,171.3416,171.3513,171.0202,171.2052,6510.0
2023-04-14 11:35:00,175.7,175.84,175.55,175.69,4053.0,171.1079,171.2442,170.9618,171.0981,4053.0
2023-04-14 11:40:00,175.68,175.68,175.39,175.53,2919.0,171.0884,171.0884,170.806,170.9423,2919.0
2023-04-14 11:45:00,175.53,175.62,175.18,175.39,5942.0,170.9423,171.0299,170.6014,170.806,5942.0
2023-04-14 11:50:00,175.3,175.45,175.3,175.31,3386.0,170.7183,170.8644,170.7183,170.7281,3386.0
2023-04-14 11:55:00,175.3,175.5,175.22,175.5,5462.0,170.7183,170.9131,170.6404,170.9131,5462.0
2023-04-14 12:00:00,175.62,175.77,175.54,175.54,1915.0,171.0299,171.176,170.952,170.952,1915.0
2023-04-14 12:05:00,175.64,175.86,175.51,175.61,4078.0,171.0494,171.2637,170.9228,171.0202,4078.0
2023-04-14 12:10:00,175.52,175.52,175.39,175.39,802.0,170.9326,170.9326,170.806,170.806,802.0
2023-04-14 12:15:00,175.35,175.35,175.2,175.21,808.0,170.767,170.767,170.6209,170.6307,808.0
2023-04-14 12:20:00,175.2,175.27,175.12,175.15,3404.0,170.6209,170.6891,170.543,170.5722,3404.0
2023-04-14 12:25:00,175.08,175.08,174.94,174.96,403.0,170.5041,170.5041,170.3677,170.3872,403.0
2023-04-14 12:30:00,174.84,174.99,174.78,174.97,2310.0,170.2703,170.4164,170.2119,170.3969,2310.0
2023-04-14 12:35:00,174.97,174.97,174.76,174.77,3730.0,170.3969,170.3969,170.1924,170.2022,3730.0
2023-04-14 12:40:00,174.72,174.81,174.53,174.53,5802.0,170.1535,170.2411,169.9684,169.9684,5802.0
2023-04-14 12:45:00,174.5,174.54,174.27,174.39,5453.0,169.9392,169.9782,169.7152,169.8321,5453.0
2023-04-14 12:50:00,174.27,174.27,174.05,174.16,2400.0,169.7152,169.7152,169.501,169.6081,2400.0
2023-04-14 12:55:00,174.16,174.19,174.04,174.14,1399.0,169.6081,169.6373,169.4912,169.5886,1399.0
2023-04-14 13:00:00,174.08,174.37,174.08,174.37,2301.0,169.5302,169.8126,169.5302,169.8126,2301.0
2023-04-14 13:05:00,174.34,174.48,174.27,174.3,1300.0,169.7834,169.9197,169.7152,169.7444,1300.0
2023-04-14 13:10:00,174.29,174.58,174.29,174.46,1602.0,169.7347,170.0171,169.7347,169.9003,1602.0
2023-04-14 13:15:00,174.49,174.69,174.47,174.63,2344.0,169.9295,170.1243,169.91,170.0658,2344.0
2023-04-14 13:20:00,174.57,174.57,174.32,174.47,1911.0,170.0074,170.0074,169.7639,169.91,1911.0
2023-04-14 13:25:00,174.36,174.4,174.25,174.25,7108.0,169.8029,169.8418,169.6958,169.6958,7108.0
2023-04-14 13:30:00,174.19,174.2,173.95,174.01,2488.0,169.6373,169.6471,169.4036,169.462,2488.0
2023-04-14 13:35:00,173.94,174.01,173.85,173.97,3056.0,169.3939,169.462,169.3062,169.4231,3056.0
2023-04-14 13:40:00,174.03,174.28,173.97,174.0,1604.0,169.4815,169.725,169.4231,169.4523,1604.0
2023-04-14 13:45:00,174.0,174.15,173.89,174.15,2603.0,169.4523,169.5984,169.3452,169.5984,2603.0
2023-04-14 13:50:00,174.15,174.32,174.14,174.31,4548.0,169.5984,169.7639,169.5886,169.7542,4548.0
2023-04-14 13:55:00,174.32,174.38,174.27,174.27,2331.0,169.7639,169.8224,169.7152,169.7152,2331.0
2023-04-14 14:00:00,174.34,174.4,174.15,174.2,2000.0,169.7834,169.8418,169.5984,169.6471,2000.0
2023-04-14 14:05:00,174.15,174.58,174.15,174.56,1915.0,169.5984,170.0171,169.5984,169.9977,1915.0
2023-04-14 14:10:00,174.6,174.67,174.4,174.44,2477.0,170.0366,170.1048,169.8418,169.8808,2477.0
2023-04-14 14:15:00,174.49,174.49,174.33,174.38,3527.0,169.9295,169.9295,169.7737,169.8224,3527.0
2023-04-14 14:20:00,174.38,174.5,174.35,174.46,2605.0,169.8224,169.9392,169.7931,169.9003,2605.0
2023-04-14 14:25:00,174.53,174.69,174.44,174.68,2448.0,169.9684,170.1243,169.8808,170.1145,2448.0
2023-04-14 14:30:00,174.74,174.78,174.64,174.68,2358.0,170.1729,170.2119,170.0756,170.1145,2358.0
2023-04-14 14:35:00,174.65,174.74,174.61,174.72,1217.0,170.0853,170.1729,170.0463,170.1535,1217.0
2023-04-14 14:40:00,174.71,174.79,174.59,174.78,2998.0,170.1437,170.2216,170.0269,170.2119,2998.0
2023-04-14 14:45:00,174.74,174.74,174.59,174.71,1100.0,170.1729,170.1729,170.0269,170.1437,1100.0
2023-04-14 14:50:00,174.69,174.69,174.41,174.41,2700.0,170.1243,170.1243,169.8516,169.8516,2700.0
2023-04-14 14:55:00,174.45,174.61,174.44,174.56,2320.0,169.8905,170.0463,169.8808,169.9977,2320.0
2023-04-14 15:00:00,174.51,174.57,174.44,174.47,4220.0,169.949,170.0074,169.8808,169.91,4220.0
2023-04-14 15:05:00,174.39,174.56,174.39,174.49,2639.0,169.8321,169.9977,169.8321,169.9295,2639.0
2023-04-14 15:10:00,174.45,174.49,174.31,174.31,3285.0,169.8905,169.9295,169.7542,169.7542,3285.0
2023-04-14 15:15:00,174.29,174.37,174.04,174.37,4550.0,169.7347,169.8126,169.4912,169.8126,4550.0
2023-04-14 15:20:00,174.33,174.54,174.18,174.54,2664.0,169.7737,169.9782,169.6276,169.9782,2664.0
2023-04-14 15:25:00,174.6,174.71,174.56,174.69,2802.0,170.0366,170.1437,169.9977,170.1243,2802.0
2023-04-14 15:30:00,174.69,174.88,174.69,174.85,3018.0,170.1243,170.3093,170.1243,170.2801,3018.0
2023-04-14 15:35:00,174.89,175.12,174.86,175.12,5771.0,170.319,170.543,170.2898,170.543,5771.0
2023-04-14 15:40:00,175.19,175.19,174.98,175.09,5782.0,170.6112,170.6112,170.4067,170.5138,5782.0
2023-04-14 15:45:00,175.09,175.18,174.82,174.89,9445.0,170.5138,170.6014,170.2509,170.319,9445.0
2023-04-14 15:50:00,174.93,175.06,174.78,174.78,14391.0,170.358,170.4846,170.2119,170.2119,14391.0
2023-04-14 15:55:00,174.68,175.1,174.68,174.97,40484.0,170.1145,170.5235,170.1145,170.3969,40484.0
2023-04-17 09:30:00,175.26,175.99,174.65,175.99,9688.0,170.6794,171.3903,170.0853,171.3903,9688.0
2023-04-17 09:35:00,175.43,176.15,175.43,176.13,3485.0,170.8449,171.5461,170.8449,171.5266,3485.0
2023-04-17 09:40:00,175.92,176.36,175.79,176.21,5345.0,171.3221,171.7506,171.1955,171.6045,5345.0
2023-04-17 09:45:00,176.33,176.37,175.57,175.69,24907.0,171.7214,171.7603,170.9813,171.0981,24907.0
2023-04-17 09:50:00,175.87,176.08,175.59,175.87,32841.0,171.2734,171.4779,171.0007,171.2734,32841.0
2023-04-17 09:55:00,175.83,176.11,175.58,175.89,35413.0,171.2345,171.5071,170.991,171.2929,35413.0
2023-04-17 10:00:00,176.02,176.35,175.67,175.84,43537.0,171.4195,171.7409,171.0786,171.2442,43537.0
2023-04-17 10:05:00,175.9,176.35,175.75,175.88,26030.0,171.3026,171.7409,171.1566,171.2832,26030.0
2023-04-17 10:10:00,176.01,176.1,175.72,175.81,20999.0,171.4098,171.4974,171.1273,171.215,20999.0
2023-04-17 10:15:00,175.95,175.99,175.73,175.88,14918.0,171.3513,171.3903,171.1371,171.2832,14918.0
2023-04-17 10:20:00,175.82,176.1,175.74,175.97,15349.0,171.2247,171.4974,171.1468,171.3708,15349.0
2023-04-17 10:25:00,175.95,176.22,175.82,175.89,23770.0,171.3513,171.6143,171.2247,171.2929,23770.0
2023-04-17 10:30:00,175.9,176.22,175.75,175.88,31064.0,171.3026,171.6143,171.1566,171.2832,31064.0
2023-04-17 10:35:00,175.89,175.95,175.61,175.78,84523.0,171.2929,171.3513,171.0202,171.1858,84523.0
2023-04-17 10:40:00,175.74,175.87,175.73,175.78,2147.0,171.1468,171.2734,171.1371,171.1858,2147.0
2023-04-17 10:45:00,175.86,176.06,175.66,175.88,14346.0,171.2637,171.4584,171.0689,171.2832,14346.0
2023-04-17 10:50:00,175.88,175.9,175.52,175.65,95599.0,171.2832,171.3026,170.9326,171.0592,95599.0
2023-04-17 10:55:00,175.6,175.78,175.46,175.78,56257.0,171.0105,171.1858,170.8741,171.1858,56257.0
2023-04-17 11:00:00,175.72,175.97,175.48,175.61,30713.0,171.1273,171.3708,170.8936,171.0202,30713.0
2023-04-17 11:05:00,175.61,175.71,175.46,175.5,56016.0,171.0202,171.1176,170.8741,170.9131,56016.0
2023-04-17 11:10:00,175.49,175.65,175.42,175.65,37042.0,170.9033,171.0592,170.8352,171.0592,37042.0
2023-04-17 11:15:00,175.68,175.81,175.44,175.44,65945.0,171.0884,171.215,170.8547,170.8547,65945.0
2023-04-17 11:20:00,175.49,175.58,175.24,175.25,146978.0,170.9033,170.991,170.6599,170.6696,146978.0
2023-04-17 11:25:00,175.29,175.46,175.11,175.2,204706.0,170.7086,170.8741,170.5333,170.6209,204706.0
2023-04-17 11:30:00,175.21,175.36,175.11,175.35,27402.0,170.6307,170.7767,170.5333,170.767,27402.0
2023-04-17 11:35:00,175.36,175.4,175.11,175.37,68297.0,170.7767,170.8157,170.5333,170.7865,68297.0
2023-04-17 11:40:00,175.46,175.49,175.17,175.29,65896.0,170.8741,170.9033,170.5917,170.7086,65896.0
2023-04-17 11:45:00,175.31,175.34,175.19,175.19,24034.0,170.7281,170.7573,170.6112,170.6112,24034.0
2023-04-17 11:50:00,175.2,175.43,175.17,175.18,17323.0,170.6209,170.8449,170.5917,170.6014,17323.0
2023-04-17 11:55:00,175.22,175.35,175.11,175.11,44335.0,170.6404,170.767,170.5333,170.5333,44335.0
2023-04-17 12:00:00,175.15,175.27,174.88,174.97,80507.0,170.5722,170.6891,170.3093,170.3969,80507.0
2023-04-17 12:05:00,175.01,175.29,174.94,175.0,66716.0,170.4359,170.7086,170.3677,170.4262,66716.0
2023-04-17 12:10:00,175.0,175.24,174.79,174.89,111350.0,170.4262,170.6599,170.2216,170.319,111350.0
2023-04-17 12:15:00,174.89,174.94,174.64,174.7,91665.0,170.319,170.3677,170.0756,170.134,91665.0
2023-04-17 12:20:00,174.63,174.63,174.5,174.5,5829.0,170.0658,170.0658,169.9392,169.9392,5829.0
2023-04-17 12:25:00,174.62,174.86,174.61,174.79,4191.0,170.0561,170.2898,170.0463,170.2216,4191.0
2023-04-17 12:30:00,174.83,175.06,174.79,175.03,5685.0,170.2606,170.4846,170.2216,170.4554,5685.0
2023-04-17 12:35:00,175.06,175.29,175.05,175.23,3896.0,170.4846,170.7086,170.4748,170.6501,3896.0
2023-04-17 12:40:00,175.23,175.27,175.23,175.26,1100.0,170.6501,170.6891,170.6501,170.6794,1100.0
2023-04-17 12:45:00,175.24,175.53,175.23,175.41,9214.0,170.6599,170.9423,170.6501,170.8254,9214.0
2023-04-17 12:50:00,175.41,175.46,175.12,175.12,5332.0,170.8254,170.8741,170.543,170.543,5332.0
2023-04-17 12:55:00,175.15,175.16,174.89,174.94,3068.0,170.5722,170.582,170.319,170.3677,3068.0
2023-04-17 13:00:00,175.0,175.17,175.0,175.11,2808.0,170.4262,170.5917,170.4262,170.5333,2808.0
2023-04-17 13:05:00,175.11,175.11,174.9,174.92,3305.0,170.5333,170.5333,170.3288,170.3482,3305.0
2023-04-17 13:10:00,174.93,175.12,174.85,175.09,3710.0,170.358,170.543,170.2801,170.5138,3710.0
2023-04-17 13:15:00,175.09,175.45,175.09,175.35,3066.0,170.5138,170.8644,170.5138,170.767,3066.0
2023-04-17 13:20:00,175.35,175.43,175.2,175.22,3786.0,170.767,170.8449,170.6209,170.6404,3786.0
2023-04-17 13:25:00,175.22,175.28,175.16,175.17,4457.0,170.6404,170.6988,170.582,170.5917,4457.0
2023-04-17 13:30:00,175.15,175.36,175.11,175.23,5681.0,170.5722,170.7767,170.5333,170.6501,5681.0
2023-04-17 13:35:00,175.22,175.43,175.22,175.39,3121.0,170.6404,170.8449,170.6404,170.806,3121.0
2023-04-17 13:40:00,175.39,175.44,175.33,175.34,3463.0,170.806,170.8547,170.7475,170.7573,3463.0
2023-04-17 13:45:00,175.3,175.38,175.22,175.34,4121.0,170.7183,170.7962,170.6404,170.7573,4121.0
2023-04-17 13:50:00,175.34,175.37,175.25,175.36,14758.0,170.7573,170.7865,170.6696,170.7767,14758.0
2023-04-17 13:55:00,175.27,175.66,175.11,175.42,86786.0,170.6891,171.0689,170.5333,170.8352,86786.0
2023-04-17 14:00:00,175.51,175.65,175.21,175.32,36087.0,170.9228,171.0592,170.6307,170.7378,36087.0
2023-04-17 14:05:00,175.31,175.67,175.21,175.43,42052.0,170.7281,171.0786,170.6307,170.8449,42052.0
2023-04-17 14:10:00,175.45,175.6,175.28,175.32,34458.0,170.8644,171.0105,170.6988,170.7378,34458.0
2023-04-17 14:15:00,175.3,175.57,175.22,175.45,47498.0,170.7183,170.9813,170.6404,170.8644,47498.0
2023-04-17 14:20:00,175.54,175.54,175.42,175.42,2564.0,170.952,170.952,170.8352,170.8352,2564.0
2023-04-17 14:25:00,175.46,175.71,175.3,175.45,71280.0,170.8741,171.1176,170.7183,170.8644,71280.0
2023-04-17 14:30:00,175.59,175.73,175.46,175.54,33214.0,171.0007,171.1371,170.8741,170.952,33214.0
2023-04-17 14:35:00,175.54,175.65,175.39,175.54,12365.0,170.952,171.0592,170.806,170.952,12365.0
2023-04-17 14:40:00,175.54,175.71,175.54,175.6,24523.0,170.952,171.1176,170.952,171.0105,24523.0
2023-04-17 14:45:00,175.69,175.82,175.55,175.77,37621.0,171.0981,171.2247,170.9618,171.176,37621.0
2023-04-17 14:50:00,175.78,175.88,175.71,175.78,48935.0,171.1858,171.2832,171.1176,171.1858,48935.0
2023-04-17 14:55:00,175.78,176.1,175.77,175.98,7123.0,171.1858,171.4974,171.176,171.3805,7123.0
2023-04-17 15:00:00,176.02,176.27,176.02,176.21,3884.0,171.4195,171.663,171.4195,171.6045,3884.0
2023-04-17 15:05:00,176.17,176.35,176.13,176.26,6861.0,171.5656,171.7409,171.5266,171.6532,6861.0
2023-04-17 15:10:00,176.3,176.36,176.24,176.24,3560.0,171.6922,171.7506,171.6337,171.6337,3560.0
2023-04-17 15:15:00,176.3,176.61,176.29,176.45,6591.0,171.6922,171.9941,171.6824,171.8383,6591.0
2023-04-17 15:20:00,176.46,176.58,176.33,176.4,7332.0,171.848,171.9649,171.7214,171.7896,7332.0
2023-04-17 15:25:00,176.36,176.47,176.24,176.25,8860.0,171.7506,171.8577,171.6337,171.6435,8860.0
2023-04-17 15:30:00,176.18,176.27,176.09,176.11,10890.0,171.5753,171.663,171.4877,171.5071,10890.0
2023-04-17 15:35:00,176.11,176.11,175.87,175.9,12081.0,171.5071,171.5071,171.2734,171.3026,12081.0
2023-04-17 15:40:00,175.93,175.93,175.68,175.77,11010.0,171.3318,171.3318,171.0884,171.176,11010.0
2023-04-17 15:45:00,175.71,175.72,175.58,175.61,25830.0,171.1176,171.1273,170.991,171.0202,25830.0
2023-04-17 15:50:00,175.58,176.09,175.56,176.03,25640.0,170.991,171.4877,170.9715,171.4292,25640.0
2023-04-17 15:55:00,176.07,176.5,176.06,176.49,66357.0,171.4682,171.8869,171.4584,171.8772,66357.0
2023-04-18 09:30:00,177.97,178.47,177.57,178.35,14026.0,173.3185,173.8055,172.929,173.6886,14026.0
2023-04-18 09:35:00,178.15,178.47,178.07,178.11,2400.0,173.4938,173.8055,173.4159,173.4549,2400.0
2023-04-18 09:40:00,178.48,178.89,178.48,178.81,3444.0,173.8152,174.2145,173.8152,174.1366,3444.0
2023-04-18 09:45:00,178.76,178.76,177.65,177.65,16094.0,174.0879,174.0879,173.0069,173.0069,16094.0
2023-04-18 09:50:00,177.6,177.6,176.92,177.16,9950.0,172.9582,172.9582,172.296,172.5297,9950.0
2023-04-18 09:55:00,177.23,177.26,176.36,176.85,5259.0,172.5979,172.6271,171.7506,172.2278,5259.0
2023-04-18 10:00:00,176.8,177.3,176.8,177.23,6208.0,172.1791,172.666,172.1791,172.5979,6208.0
2023-04-18 10:05:00,177.28,177.33,177.03,177.11,4769.0,172.6466,172.6953,172.4031,172.481,4769.0
2023-04-18 10:10:00,176.98,176.99,176.53,176.66,5152.0,172.3544,172.3641,171.9162,172.0428,5152.0
2023-04-18 10:15:00,176.55,176.73,176.52,176.67,3621.0,171.9356,172.1109,171.9064,172.0525,3621.0
2023-04-18 10:20:00,176.71,177.15,176.66,177.11,4515.0,172.0915,172.52,172.0428,172.481,4515.0
2023-04-18 10:25:00,177.12,177.12,176.46,176.52,4375.0,172.4907,172.4907,171.848,171.9064,4375.0
2023-04-18 10:30:00,176.43,176.44,176.12,176.2,5077.0,171.8188,171.8285,171.5169,171.5948,5077.0
2023-04-18 10:35:00,176.16,176.48,176.15,176.23,7120.0,171.5558,171.8675,171.5461,171.624,7120.0
2023-04-18 10:40:00,176.22,176.53,176.15,176.25,7361.0,171.6143,171.9162,171.5461,171.6435,7361.0
2023-04-18 10:45:00,176.37,176.47,176.27,176.27,2530.0,171.7603,171.8577,171.663,171.663,2530.0
2023-04-18 10:50:00,176.2,176.27,175.9,175.95,6119.0,171.5948,171.663,171.3026,171.3513,6119.0
2023-04-18 10:55:00,175.92,175.92,175.67,175.7,3986.0,171.3221,171.3221,171.0786,171.1079,3986.0
2023-04-18 11:00:00,175.7,175.86,175.49,175.51,7045.0,171.1079,171.2637,170.9033,170.9228,7045.0
2023-04-18 11:05:00,175.56,175.73,175.47,175.47,3717.0,170.9715,171.1371,170.8839,170.8839,3717.0
2023-04-18 11:10:00,175.45,175.48,175.29,175.47,4920.0,170.8644,170.8936,170.7086,170.8839,4920.0
2023-04-18 11:15:00,175.43,175.44,175.14,175.21,6380.0,170.8449,170.8547,170.5625,170.6307,6380.0
2023-04-18 11:20:00,175.24,175.24,174.97,174.97,7840.0,170.6599,170.6599,170.3969,170.3969,7840.0
2023-04-18 11:25:00,174.99,175.47,174.99,175.47,4703.0,170.4164,170.8839,170.4164,170.8839,4703.0
2023-04-18 11:30:00,175.46,175.73,175.43,175.58,5623.0,170.8741,171.1371,170.8449,170.991,5623.0
2023-04-18 11:35:00,175.63,175.81,175.2,175.2,3173.0,171.0397,171.215,170.6209,170.6209,3173.0
2023-04-18 11:40:00,175.19,175.34,175.06,175.16,11890.0,170.6112,170.7573,170.4846,170.582,11890.0
2023-04-18 11:45:00,175.18,175.33,174.91,175.22,3987.0,170.6014,170.7475,170.3385,170.6404,3987.0
2023-04-18 11:50:00,175.18,175.18,175.01,175.02,4007.0,170.6014,170.6014,170.4359,170.4456,4007.0
2023-04-18 11:55:00,175.01,175.01,174.78,174.87,4748.0,170.4359,170.4359,170.2119,170.2996,4748.0
2023-04-18 12:00:00,174.91,175.22,174.91,175.1,2912.0,170.3385,170.6404,170.3385,170.5235,2912.0
2023-04-18 12:05:00,175.07,175.2,175.04,175.2,2792.0,170.4943,170.6209,170.4651,170.6209,2792.0
2023-04-18 12:10:00,175.17,175.29,175.1,175.1,4028.0,170.5917,170.7086,170.5235,170.5235,4028.0
2023-04-18 12:15:00,175.04,175.05,174.83,174.88,13452.0,170.4651,170.4748,170.2606,170.3093,13452.0
2023-04-18 12:20:00,174.9,174.9,174.69,174.69,3581.0,170.3288,170.3288,170.1243,170.1243,3581.0
2023-04-18 12:25:00,174.66,175.19,174.63,174.94,21503.0,170.095,170.6112,170.0658,170.3677,21503.0
2023-04-18 12:30:00,175.0,175.12,174.9,175.12,7302.0,170.4262,170.543,170.3288,170.543,7302.0
2023-04-18 12:35:00,175.12,175.12,175.02,175.04,3479.0,170.543,170.543,170.4456,170.4651,3479.0
2023-04-18 12:40:00,175.09,175.1,174.92,174.96,3038.0,170.5138,170.5235,170.3482,170.3872,3038.0
2023-04-18 12:45:00,174.96,175.1,174.96,175.1,3341.0,170.3872,170.5235,170.3872,170.5235,3341.0
2023-04-18 12:50:00,175.1,175.15,174.74,174.86,3815.0,170.5235,170.5722,170.1729,170.2898,3815.0
2023-04-18 12:55:00,174.77,174.77,174.67,174.69,2518.0,170.2022,170.2022,170.1048,170.1243,2518.0
2023-04-18 13:00:00,174.64,174.79,174.57,174.79,4167.0,170.0756,170.2216,170.0074,170.2216,4167.0
2023-04-18 13:05:00,174.87,174.99,174.79,174.99,5314.0,170.2996,170.4164,170.2216,170.4164,5314.0
2023-04-18 13:10:00,175.04,175.18,175.01,175.01,4152.0,170.4651,170.6014,170.4359,170.4359,4152.0
2023-04-18 13:15:00,174.92,175.06,174.91,174.91,1608.0,170.3482,170.4846,170.3385,170.3385,1608.0
2023-04-18 13:20:00,174.88,175.04,174.86,175.0,3562.0,170.3093,170.4651,170.2898,170.4262,3562.0
2023-04-18 13:25:00,174.94,175.05,174.84,174.91,6358.0,170.3677,170.4748,170.2703,170.3385,6358.0
2023-04-18 13:30:00,174.78,175.1,174.78,175.1,3586.0,170.2119,170.5235,170.2119,170.5235,3586.0
2023-04-18 13:35:00,175.1,175.16,174.91,174.94,4117.0,170.5235,170.582,170.3385,170.3677,4117.0
2023-04-18 13:40:00,174.94,175.11,174.93,175.02,3711.0,170.3677,170.5333,170.358,170.4456,3711.0
2023-04-18 13:45:00,174.91,174.99,174.85,174.91,7586.0,170.3385,170.4164,170.2801,170.3385,7586.0
2023-04-18 13:50:00,174.92,174.96,174.79,174.87,3345.0,170.3482,170.3872,170.2216,170.2996,3345.0
2023-04-18 13:55:00,174.81,174.82,174.52,174.58,5569.0,170.2411,170.2509,169.9587,170.0171,5569.0
2023-04-18 14:00:00,174.58,174.79,174.54,174.79,6625.0,170.0171,170.2216,169.9782,170.2216,6625.0
2023-04-18 14:05:00,174.77,174.77,174.61,174.69,3976.0,170.2022,170.2022,170.0463,170.1243,3976.0
2023-04-18 14:10:00,174.69,174.92,174.69,174.76,14985.0,170.1243,170.3482,170.1243,170.1924,14985.0
2023-04-18 14:15:00,174.8,175.16,174.8,175.13,12695.0,170.2314,170.582,170.2314,170.5528,12695.0
2023-04-18 14:20:00,175.19,175.39,175.18,175.37,3464.0,170.6112,170.806,170.6014,170.7865,3464.0
2023-04-18 14:25:00,175.41,175.61,175.41,175.47,4623.0,170.8254,171.0202,170.8254,170.8839,4623.0
2023-04-18 14:30:00,175.43,175.54,175.39,175.48,3620.0,170.8449,170.952,170.806,170.8936,3620.0
2023-04-18 14:35:00,175.51,175.65,175.51,175.59,4240.0,170.9228,171.0592,170.9228,171.0007,4240.0
2023-04-18 14:40:00,175.62,175.64,175.53,175.64,10303.0,171.0299,171.0494,170.9423,171.0494,10303.0
2023-04-18 14:45:00,175.65,175.65,175.42,175.51,40122.0,171.0592,171.0592,170.8352,170.9228,40122.0
2023-04-18 14:50:00,175.51,175.55,175.39,175.53,19598.0,170.9228,170.9618,170.806,170.9423,19598.0
2023-04-18 14:55:00,175.5,175.82,175.48,175.75,7117.0,170.9131,171.2247,170.8936,171.1566,7117.0
2023-04-18 15:00:00,175.66,175.74,175.59,175.74,8221.0,171.0689,171.1468,171.0007,171.1468,8221.0
2023-04-18 15:05:00,175.76,175.82,175.69,175.69,3724.0,171.1663,171.2247,171.0981,171.0981,3724.0
2023-04-18 15:10:00,175.68,175.82,175.57,175.58,6766.0,171.0884,171.2247,170.9813,170.991,6766.0
2023-04-18 15:15:00,175.53,175.62,175.52,175.59,6951.0,170.9423,171.0299,170.9326,171.0007,6951.0
2023-04-18 15:20:00,175.59,175.63,175.38,175.44,12856.0,171.0007,171.0397,170.7962,170.8547,12856.0
2023-04-18 15:25:00,175.45,175.61,175.43,175.56,14342.0,170.8644,171.0202,170.8449,170.9715,14342.0
2023-04-18 15:30:00,175.54,175.62,175.45,175.5,15375.0,170.952,171.0299,170.8644,170.9131,15375.0
2023-04-18 15:35:00,175.49,175.7,175.49,175.69,15109.0,170.9033,171.1079,170.9033,171.0981,15109.0
2023-04-18 15:40:00,175.7,175.83,175.56,175.83,18281.0,171.1079,171.2345,170.9715,171.2345,18281.0
2023-04-18 15:45:00,175.85,176.0,175.79,176.0,27465.0,171.2539,171.4,171.1955,171.4,27465.0
2023-04-18 15:50:00,176.04,176.25,175.7,175.7,38454.0,171.439,171.6435,171.1079,171.1079,38454.0
2023-04-18 15:55:00,175.74,176.17,175.72,176.05,79513.0,171.1468,171.5656,171.1273,171.4487,79513.0
2023-04-19 09:30:00,174.99,176.78,174.99,176.76,21176.0,170.4164,172.1596,170.4164,172.1402,21176.0
2023-04-19 09:35:00,176.75,176.75,176.0,176.03,2624.0,172.1304,172.1304,171.4,171.4292,2624.0
2023-04-19 09:40:00,176.26,176.48,176.09,176.2,14646.0,171.6532,171.8675,171.4877,171.5948,14646.0
2023-04-19 09:45:00,176.12,176.36,175.99,176.28,5581.0,171.5169,171.7506,171.3903,171.6727,5581.0
2023-04-19 09:50:00,176.17,176.48,175.87,175.87,12102.0,171.5656,171.8675,171.2734,171.2734,12102.0
2023-04-19 09:55:00,175.77,176.04,175.61,175.75,10527.0,171.176,171.439,171.0202,171.1566,10527.0
2023-04-19 10:00:00,175.75,176.15,175.75,176.13,5455.0,171.1566,171.5461,171.1566,171.5266,5455.0
2023-04-19 10:05:00,176.15,176.74,176.12,176.67,3237.0,171.5461,172.1207,171.5169,172.0525,3237.0
2023-04-19 10:10:00,176.74,177.08,176.61,177.07,9319.0,172.1207,172.4518,171.9941,172.4421,9319.0
2023-04-19 10:15:00,176.95,176.95,176.72,176.92,26668.0,172.3252,172.3252,172.1012,172.296,26668.0
2023-04-19 10:20:00,176.93,177.17,176.92,176.97,6778.0,172.3057,172.5394,172.296,172.3447,6778.0
2023-04-19 10:25:00,176.97,177.21,176.97,177.12,8648.0,172.3447,172.5784,172.3447,172.4907,8648.0
2023-04-19 10:30:00,177.06,177.06,176.9,177.02,2082.0,172.4323,172.4323,172.2765,172.3934,2082.0
2023-04-19 10:35:00,176.97,176.97,176.71,176.77,7666.0,172.3447,172.3447,172.0915,172.1499,7666.0
2023-04-19 10:40:00,176.67,176.76,176.33,176.63,9428.0,172.0525,172.1402,171.7214,172.0136,9428.0
2023-04-19 10:45:00,176.53,176.53,176.29,176.45,3815.0,171.9162,171.9162,171.6824,171.8383,3815.0
2023-04-19 10:50:00,176.51,176.76,176.51,176.76,1299.0,171.8967,172.1402,171.8967,172.1402,1299.0
2023-04-19 10:55:00,176.71,176.89,176.65,176.86,2650.0,172.0915,172.2668,172.033,172.2375,2650.0
2023-04-19 11:00:00,176.86,176.96,176.72,176.86,5681.0,172.2375,172.3349,172.1012,172.2375,5681.0
2023-04-19 11:05:00,176.69,176.69,176.35,176.36,2474.0,172.072,172.072,171.7409,171.7506,2474.0
2023-04-19 11:10:00,176.36,176.45,176.31,176.35,3350.0,171.7506,171.8383,171.7019,171.7409,3350.0
2023-04-19 11:15:00,176.4,176.41,176.11,176.22,5574.0,171.7896,171.7993,171.5071,171.6143,5574.0
2023-04-19 11:20:00,176.22,176.36,176.04,176.11,4145.0,171.6143,171.7506,171.439,171.5071,4145.0
2023-04-19 11:25:00,176.01,176.01,175.93,175.98,864.0,171.4098,171.4098,171.3318,171.3805,864.0
2023-04-19 11:30:00,175.93,175.93,175.67,175.75,8426.0,171.3318,171.3318,171.0786,171.1566,8426.0
2023-04-19 11:35:00,175.75,175.94,175.68,175.93,11314.0,171.1566,171.3416,171.0884,171.3318,11314.0
2023-04-19 11:40:00,175.87,175.87,175.79,175.84,1012.0,171.2734,171.2734,171.1955,171.2442,1012.0
2023-04-19 11:45:00,175.75,175.83,175.69,175.72,2119.0,171.1566,171.2345,171.0981,171.1273,2119.0
2023-04-19 11:50:00,175.73,175.94,175.73,175.75,22346.0,171.1371,171.3416,171.1371,171.1566,22346.0
2023-04-19 11:55:00,175.78,176.05,175.67,175.74,35406.0,171.1858,171.4487,171.0786,171.1468,35406.0
2023-04-19 12:00:00,175.74,176.15,175.74,175.92,43544.0,171.1468,171.5461,171.1468,171.3221,43544.0
2023-04-19 12:05:00,175.9,176.11,175.78,175.78,48630.0,171.3026,171.5071,171.1858,171.1858,48630.0
2023-04-19 12:10:00,175.78,176.15,175.78,176.09,32064.0,171.1858,171.5461,171.1858,171.4877,32064.0
2023-04-19 12:15:00,176.09,176.45,176.08,176.45,2794.0,171.4877,171.8383,171.4779,171.8383,2794.0
2023-04-19 12:20:00,176.45,176.45,176.08,176.08,5510.0,171.8383,171.8383,171.4779,171.4779,5510.0
2023-04-19 12:25:00,176.08,176.31,176.05,176.18,21111.0,171.4779,171.7019,171.4487,171.5753,21111.0
2023-04-19 12:30:00,176.1,176.3,176.1,176.25,12097.0,171.4974,171.6922,171.4974,171.6435,12097.0
2023-04-19 12:35:00,176.28,176.35,176.1,176.1,9056.0,171.6727,171.7409,171.4974,171.4974,9056.0
2023-04-19 12:40:00,176.09,176.23,176.08,176.21,5314.0,171.4877,171.624,171.4779,171.6045,5314.0
2023-04-19 12:45:00,176.2,176.25,175.88,176.01,16921.0,171.5948,171.6435,171.2832,171.4098,16921.0
2023-04-19 12:50:00,176.0,176.26,175.98,176.2,8983.0,171.4,171.6532,171.3805,171.5948,8983.0
2023-04-19 12:55:00,176.16,176.2,176.05,176.2,5174.0,171.5558,171.5948,171.4487,171.5948,5174.0
2023-04-19 13:00:00,176.16,176.27,176.15,176.27,2200.0,171.5558,171.663,171.5461,171.663,2200.0
2023-04-19 13:05:00,176.33,176.34,176.23,176.26,2847.0,171.7214,171.7311,171.624,171.6532,2847.0
2023-04-19 13:10:00,176.22,176.32,176.11,176.12,2624.0,171.6143,171.7117,171.5071,171.5169,2624.0
2023-04-19 13:15:00,176.12,176.32,176.11,176.18,5164.0,171.5169,171.7117,171.5071,171.5753,5164.0
2023-04-19 13:20:00,176.09,176.19,176.07,176.1,2810.0,171.4877,171.5851,171.4682,171.4974,2810.0
2023-04-19 13:25:00,176.17,176.27,176.12,176.27,3119.0,171.5656,171.663,171.5169,171.663,3119.0
2023-04-19 13:30:00,176.28,176.41,176.28,176.33,3571.0,171.6727,171.7993,171.6727,171.7214,3571.0
2023-04-19 13:35:00,176.29,176.4,176.25,176.39,5780.0,171.6824,171.7896,171.6435,171.7798,5780.0
2023-04-19 13:40:00,176.46,176.56,176.46,176.5,9572.0,171.848,171.9454,171.848,171.8869,9572.0
2023-04-19 13:45:00,176.54,176.55,176.41,176.44,9337.0,171.9259,171.9356,171.7993,171.8285,9337.0
2023-04-19 13:50:00,176.45,176.6,176.45,176.56,13021.0,171.8383,171.9843,171.8383,171.9454,13021.0
2023-04-19 13:55:00,176.58,176.83,176.58,176.8,13460.0,171.9649,172.2083,171.9649,172.1791,13460.0
2023-04-19 14:00:00,176.75,176.98,176.64,176.68,5023.0,172.1304,172.3544,172.0233,172.0622,5023.0
2023-04-19 14:05:00,176.64,176.79,176.64,176.73,3588.0,172.0233,172.1694,172.0233,172.1109,3588.0
2023-04-19 14:10:00,176.69,176.69,176.63,176.67,2554.0,172.072,172.072,172.0136,172.0525,2554.0
2023-04-19 14:15:00,176.66,176.77,176.64,176.65,3688.0,172.0428,172.1499,172.0233,172.033,3688.0
2023-04-19 14:20:00,176.65,176.79,176.55,176.78,3200.0,172.033,172.1694,171.9356,172.1596,3200.0
2023-04-19 14:25:00,176.78,176.95,176.77,176.92,9413.0,172.1596,172.3252,172.1499,172.296,9413.0
2023-04-19 14:30:00,176.96,177.03,176.82,176.82,6670.0,172.3349,172.4031,172.1986,172.1986,6670.0
2023-04-19 14:35:00,176.86,176.89,176.71,176.77,4611.0,172.2375,172.2668,172.0915,172.1499,4611.0
2023-04-19 14:40:00,176.82,176.92,176.76,176.76,2825.0,172.1986,172.296,172.1402,172.1402,2825.0
2023-04-19 14:45:00,176.77,176.93,176.74,176.87,4148.0,172.1499,172.3057,172.1207,172.2473,4148.0
2023-04-19 14:50:00,176.84,176.97,176.75,176.97,6132.0,172.2181,172.3447,172.1304,172.3447,6132.0
2023-04-19 14:55:00,176.95,177.02,176.88,177.02,3447.0,172.3252,172.3934,172.257,172.3934,3447.0
2023-04-19 15:00:00,177.04,177.05,176.91,176.99,5591.0,172.4128,172.4226,172.2862,172.3641,5591.0
2023-04-19 15:05:00,177.03,177.03,176.85,176.86,12928.0,172.4031,172.4031,172.2278,172.2375,12928.0
2023-04-19 15:10:00,176.86,177.04,176.85,176.95,4782.0,172.2375,172.4128,172.2278,172.3252,4782.0
2023-04-19 15:15:00,176.99,177.12,176.99,177.05,2741.0,172.3641,172.4907,172.3641,172.4226,2741.0
2023-04-19 15:20:00,176.98,177.0,176.93,177.0,2073.0,172.3544,172.3739,172.3057,172.3739,2073.0
2023-04-19 15:25:00,177.03,177.1,176.95,177.0,4123.0,172.4031,172.4713,172.3252,172.3739,4123.0
2023-04-19 15:30:00,177.0,177.0,176.74,176.79,7218.0,172.3739,172.3739,172.1207,172.1694,7218.0
2023-04-19 15:35:00,176.78,176.83,176.64,176.76,6464.0,172.1596,172.2083,172.0233,172.1402,6464.0
2023-04-19 15:40:00,176.69,176.78,176.6,176.65,5765.0,172.072,172.1596,171.9843,172.033,5765.0
2023-04-19 15:45:00,176.65,176.65,176.34,176.47,16763.0,172.033,172.033,171.7311,171.8577,16763.0
2023-04-19 15:50:00,176.45,176.72,176.38,176.38,26754.0,171.8383,172.1012,171.7701,171.7701,26754.0
2023-04-19 15:55:00,176.46,176.68,176.37,176.44,101366.0,171.848,172.0622,171.7603,171.8285,101366.0
2023-04-20 09:30:00,175.6,175.92,175.17,175.49,17319.0,171.0105,171.3221,170.5917,170.9033,17319.0
2023-04-20 09:35:00,175.69,175.84,175.33,175.34,29469.0,171.0981,171.2442,170.7475,170.7573,29469.0
2023-04-20 09:40:00,175.65,175.88,175.3,175.68,16781.0,171.0592,171.2832,170.7183,171.0884,16781.0
2023-04-20 09:45:00,175.52,175.63,175.1,175.62,37256.0,170.9326,171.0397,170.5235,171.0299,37256.0
2023-04-20 09:50:00,175.76,175.76,175.34,175.34,27033.0,171.1663,171.1663,170.7573,170.7573,27033.0
2023-04-20 09:55:00,175.35,175.52,175.17,175.41,34785.0,170.767,170.9326,170.5917,170.8254,34785.0
2023-04-20 10:00:00,175.41,175.88,175.41,175.75,9676.0,170.8254,171.2832,170.8254,171.1566,9676.0
2023-04-20 10:05:00,175.76,176.01,175.55,175.57,27595.0,171.1663,171.4098,170.9618,170.9813,27595.0
2023-04-20 10:10:00,175.56,175.96,175.55,175.92,26429.0,170.9715,171.3611,170.9618,171.3221,26429.0
2023-04-20 10:15:00,175.85,176.14,175.78,176.06,20658.0,171.2539,171.5364,171.1858,171.4584,20658.0
2023-04-20 10:20:00,176.08,176.14,175.96,175.96,900.0,171.4779,171.5364,171.3611,171.3611,900.0
2023-04-20 10:25:00,175.93,176.07,175.73,175.95,6616.0,171.3318,171.4682,171.1371,171.3513,6616.0
2023-04-20 10:30:00,175.97,176.28,175.96,176.12,4830.0,171.3708,171.6727,171.3611,171.5169,4830.0
2023-04-20 10:35:00,176.15,176.25,175.9,175.9,13071.0,171.5461,171.6435,171.3026,171.3026,13071.0
2023-04-20 10:40:00,176.04,176.35,175.92,176.07,40442.0,171.439,171.7409,171.3221,171.4682,40442.0
2023-04-20 10:45:00,176.17,176.18,175.83,176.17,11198.0,171.5656,171.5753,171.2345,171.5656,11198.0
2023-04-20 10:50:00,176.19,176.37,176.15,176.25,4713.0,171.5851,171.7603,171.5461,171.6435,4713.0
2023-04-20 10:55:00,176.33,176.48,176.19,176.47,7302.0,171.7214,171.8675,171.5851,171.8577,7302.0
2023-04-20 11:00:00,176.52,176.82,176.39,176.39,51103.0,171.9064,172.1986,171.7798,171.7798,51103.0
2023-04-20 11:05:00,176.46,176.52,175.84,176.02,89655.0,171.848,171.9064,171.2442,171.4195,89655.0
2023-04-20 11:10:00,176.22,176.67,176.01,176.03,15910.0,171.6143,172.0525,171.4098,171.4292,15910.0
2023-04-20 11:15:00,176.01,176.23,175.76,176.19,47353.0,171.4098,171.624,171.1663,171.5851,47353.0
2023-04-20 11:20:00,176.21,176.21,175.83,175.96,8121.0,171.6045,171.6045,171.2345,171.3611,8121.0
2023-04-20 11:25:00,176.01,176.14,175.92,176.06,2575.0,171.4098,171.5364,171.3221,171.4584,2575.0
2023-04-20 11:30:00,176.05,176.28,175.9,176.06,6816.0,171.4487,171.6727,171.3026,171.4584,6816.0
2023-04-20 11:35:00,176.11,176.29,176.06,176.21,2367.0,171.5071,171.6824,171.4584,171.6045,2367.0
2023-04-20 11:40:00,176.1,176.26,176.06,176.25,4685.0,171.4974,171.6532,171.4584,171.6435,4685.0
2023-04-20 11:45:00,176.32,176.41,176.26,176.35,4512.0,171.7117,171.7993,171.6532,171.7409,4512.0
2023-04-20 11:50:00,176.43,176.54,176.42,176.5,4529.0,171.8188,171.9259,171.809,171.8869,4529.0
2023-04-20 11:55:00,176.5,176.77,176.5,176.77,5495.0,171.8869,172.1499,171.8869,172.1499,5495.0
2023-04-20 12:00:00,176.77,176.97,176.62,176.62,14753.0,172.1499,172.3447,172.0038,172.0038,14753.0
2023-04-20 12:05:00,176.62,176.62,176.44,176.44,6185.0,172.0038,172.0038,171.8285,171.8285,6185.0
2023-04-20 12:10:00,176.43,176.88,176.43,176.75,10965.0,171.8188,172.257,171.8188,172.1304,10965.0
2023-04-20 12:15:00,176.71,176.71,176.17,176.32,49528.0,172.0915,172.0915,171.5656,171.7117,49528.0
2023-04-20 12:20:00,176.49,176.72,176.33,176.69,8985.0,171.8772,172.1012,171.7214,172.072,8985.0
2023-04-20 12:25:00,176.66,176.78,176.48,176.52,7891.0,172.0428,172.1596,171.8675,171.9064,7891.0
2023-04-20 12:30:00,176.54,176.6,176.25,176.27,11137.0,171.9259,171.9843,171.6435,171.663,11137.0
2023-04-20 12:35:00,176.34,176.46,176.04,176.44,6662.0,171.7311,171.848,171.439,171.8285,6662.0
2023-04-20 12:40:00,176.45,176.55,176.39,176.52,4530.0,171.8383,171.9356,171.7798,171.9064,4530.0
2023-04-20 12:45:00,176.55,176.55,176.34,176.35,8258.0,171.9356,171.9356,171.7311,171.7409,8258.0
2023-04-20 12:50:00,176.3,176.46,176.29,176.39,2682.0,171.6922,171.848,171.6824,171.7798,2682.0
2023-04-20 12:55:00,176.39,176.49,176.35,176.49,2900.0,171.7798,171.8772,171.7409,171.8772,2900.0
2023-04-20 13:00:00,176.51,176.7,176.4,176.7,3900.0,171.8967,172.0817,171.7896,172.0817,3900.0
2023-04-20 13:05:00,176.66,176.67,176.52,176.53,1342.0,172.0428,172.0525,171.9064,171.9162,1342.0
2023-04-20 13:10:00,176.58,176.67,176.53,176.66,7079.0,171.9649,172.0525,171.9162,172.0428,7079.0
2023-04-20 13:15:00,176.6,176.61,176.48,176.52,2075.0,171.9843,171.9941,171.8675,171.9064,2075.0
2023-04-20 13:20:00,176.52,176.52,176.4,176.5,4069.0,171.9064,171.9064,171.7896,171.8869,4069.0
2023-04-20 13:25:00,176.54,176.56,176.45,176.45,2580.0,171.9259,171.9454,171.8383,171.8383,2580.0
2023-04-20 13:30:00,176.47,176.5,176.34,176.42,7899.0,171.8577,171.8869,171.7311,171.809,7899.0
2023-04-20 13:35:00,176.47,176.48,176.39,176.46,2466.0,171.8577,171.8675,171.7798,171.848,2466.0
2023-04-20 13:40:00,176.44,176.55,176.39,176.54,5874.0,171.8285,171.9356,171.7798,171.9259,5874.0
2023-04-20 13:45:00,176.63,176.64,176.49,176.56,3371.0,172.0136,172.0233,171.8772,171.9454,3371.0
2023-04-20 13:50:00,176.5,176.71,176.5,176.7,3632.0,171.8869,172.0915,171.8869,172.0817,3632.0
2023-04-20 13:55:00,176.75,176.75,176.55,176.61,2093.0,172.1304,172.1304,171.9356,171.9941,2093.0
2023-04-20 14:00:00,176.64,176.67,176.45,176.47,4047.0,172.0233,172.0525,171.8383,171.8577,4047.0
2023-04-20 14:05:00,176.49,176.54,176.24,176.49,10440.0,171.8772,171.9259,171.6337,171.8772,10440.0
2023-04-20 14:10:00,176.5,176.64,176.5,176.61,2825.0,171.8869,172.0233,171.8869,171.9941,2825.0
2023-04-20 14:15:00,176.51,176.62,176.51,176.59,3126.0,171.8967,172.0038,171.8967,171.9746,3126.0
2023-04-20 14:20:00,176.62,176.72,176.35,176.41,16190.0,172.0038,172.1012,171.7409,171.7993,16190.0
2023-04-20 14:25:00,176.48,176.66,176.34,176.53,19307.0,171.8675,172.0428,171.7311,171.9162,19307.0
2023-04-20 14:30:00,176.45,176.46,176.26,176.27,5899.0,171.8383,171.848,171.6532,171.663,5899.0
2023-04-20 14:35:00,176.27,176.27,175.83,175.91,24902.0,171.663,171.663,171.2345,171.3124,24902.0
2023-04-20 14:40:00,175.95,176.04,175.88,176.02,4665.0,171.3513,171.439,171.2832,171.4195,4665.0
2023-04-20 14:45:00,175.96,176.09,175.88,176.02,4405.0,171.3611,171.4877,171.2832,171.4195,4405.0
2023-04-20 14:50:00,176.05,176.12,175.83,175.83,50890.0,171.4487,171.5169,171.2345,171.2345,50890.0
2023-04-20 14:55:00,175.84,176.04,175.8,175.89,14895.0,171.2442,171.439,171.2052,171.2929,14895.0
2023-04-20 15:00:00,175.87,175.99,175.73,175.75,54108.0,171.2734,171.3903,171.1371,171.1566,54108.0
2023-04-20 15:05:00,175.77,175.97,175.73,175.85,12117.0,171.176,171.3708,171.1371,171.2539,12117.0
2023-04-20 15:10:00,175.81,175.82,175.58,175.65,101933.0,171.215,171.2247,170.991,171.0592,101933.0
2023-04-20 15:15:00,175.62,175.95,175.59,175.73,51334.0,171.0299,171.3513,171.0007,171.1371,51334.0
2023-04-20 15:20:00,175.76,176.12,175.65,176.12,29935.0,171.1663,171.5169,171.0592,171.5169,29935.0
2023-04-20 15:25:00,176.13,176.19,175.88,176.0,9396.0,171.5266,171.5851,171.2832,171.4,9396.0
2023-04-20 15:30:00,176.03,176.18,176.02,176.09,12940.0,171.4292,171.5753,171.4195,171.4877,12940.0
2023-04-20 15:35:00,176.09,176.18,175.93,176.06,18497.0,171.4877,171.5753,171.3318,171.4584,18497.0
2023-04-20 15:40:00,176.09,176.11,175.86,175.98,51206.0,171.4877,171.5071,171.2637,171.3805,51206.0
2023-04-20 15:45:00,175.97,176.42,175.96,176.42,20815.0,171.3708,171.809,171.3611,171.809,20815.0
2023-04-20 15:50:00,176.38,176.51,175.98,176.45,122848.0,171.7701,171.8967,171.3805,171.8383,122848.0
2023-04-20 15:55:00,176.44,176.76,175.81,176.46,272544.0,171.8285,172.1402,171.215,171.848,272544.0
2023-04-21 09:30:00,176.46,177.04,175.96,176.19,32398.0,171.848,172.4128,171.3611,171.5851,32398.0
2023-04-21 09:35:00,175.9,176.14,175.5,175.81,13335.0,171.3026,171.5364,170.9131,171.215,13335.0
2023-04-21 09:40:00,175.79,176.4,175.79,176.11,5937.0,171.1955,171.7896,171.1955,171.5071,5937.0
2023-04-21 09:45:00,176.16,176.56,176.15,176.53,2103.0,171.5558,171.9454,171.5461,171.9162,2103.0
2023-04-21 09:50:00,176.42,176.52,176.19,176.24,5842.0,171.809,171.9064,171.5851,171.6337,5842.0
2023-04-21 09:55:00,176.2,176.2,175.89,176.12,6204.0,171.5948,171.5948,171.2929,171.5169,6204.0
2023-04-21 10:00:00,176.09,176.25,175.91,176.25,4964.0,171.4877,171.6435,171.3124,171.6435,4964.0
2023-04-21 10:05:00,176.13,176.17,175.8,175.84,6987.0,171.5266,171.5656,171.2052,171.2442,6987.0
2023-04-21 10:10:00,175.89,176.14,175.65,176.0,16992.0,171.2929,171.5364,171.0592,171.4,16992.0
2023-04-21 10:15:00,175.87,176.2,175.68,176.02,9778.0,171.2734,171.5948,171.0884,171.4195,9778.0
2023-04-21 10:20:00,176.22,176.26,176.11,176.25,4283.0,171.6143,171.6532,171.5071,171.6435,4283.0
2023-04-21 10:25:00,176.22,176.31,175.89,175.93,12692.0,171.6143,171.7019,171.2929,171.3318,12692.0
2023-04-21 10:30:00,175.93,176.17,175.89,176.05,3822.0,171.3318,171.5656,171.2929,171.4487,3822.0
2023-04-21 10:35:00,176.07,176.08,175.77,175.78,62227.0,171.4682,171.4779,171.176,171.1858,62227.0
2023-04-21 10:40:00,175.82,175.91,175.5,175.56,184224.0,171.2247,171.3124,170.9131,170.9715,184224.0
2023-04-21 10:45:00,175.56,176.03,175.5,176.03,57259.0,170.9715,171.4292,170.9131,171.4292,57259.0
2023-04-21 10:50:00,176.07,176.07,175.8,175.83,29548.0,171.4682,171.4682,171.2052,171.2345,29548.0
2023-04-21 10:55:00,175.89,176.02,175.79,176.02,29471.0,171.2929,171.4195,171.1955,171.4195,29471.0
2023-04-21 11:00:00,175.97,176.59,175.95,176.44,25019.0,171.3708,171.9746,171.3513,171.8285,25019.0
2023-04-21 11:05:00,176.46,176.48,176.0,176.06,47673.0,171.848,171.8675,171.4,171.4584,47673.0
2023-04-21 11:10:00,176.11,176.2,175.97,176.18,8240.0,171.5071,171.5948,171.3708,171.5753,8240.0
2023-04-21 11:15:00,176.13,176.36,175.96,176.23,19751.0,171.5266,171.7506,171.3611,171.624,19751.0
2023-04-21 11:20:00,176.16,176.23,176.0,176.08,22525.0,171.5558,171.624,171.4,171.4779,22525.0
2023-04-21 11:25:00,176.1,176.15,175.97,176.09,6189.0,171.4974,171.5461,171.3708,171.4877,6189.0
2023-04-21 11:30:00,176.11,176.32,176.04,176.31,4410.0,171.5071,171.7117,171.439,171.7019,4410.0
2023-04-21 11:35:00,176.27,176.29,176.08,176.29,2778.0,171.663,171.6824,171.4779,171.6824,2778.0
2023-04-21 11:40:00,176.19,176.53,176.19,176.49,3936.0,171.5851,171.9162,171.5851,171.8772,3936.0
2023-04-21 11:45:00,176.49,176.49,176.19,176.19,2971.0,171.8772,171.8772,171.5851,171.5851,2971.0
2023-04-21 11:50:00,176.25,176.42,176.21,176.42,1709.0,171.6435,171.809,171.6045,171.809,1709.0
2023-04-21 11:55:00,176.53,176.99,176.41,176.45,31547.0,171.9162,172.3641,171.7993,171.8383,31547.0
2023-04-21 12:00:00,176.53,176.71,176.45,176.6,11165.0,171.9162,172.0915,171.8383,171.9843,11165.0
2023-04-21 12:05:00,176.67,176.73,176.62,176.68,1984.0,172.0525,172.1109,172.0038,172.0622,1984.0
2023-04-21 12:10:00,176.64,176.88,176.36,176.49,23890.0,172.0233,172.257,171.7506,171.8772,23890.0
2023-04-21 12:15:00,176.63,176.79,176.44,176.74,11941.0,172.0136,172.1694,171.8285,172.1207,11941.0
2023-04-21 12:20:00,176.72,176.72,176.35,176.68,6942.0,172.1012,172.1012,171.7409,172.0622,6942.0
2023-04-21 12:25:00,176.68,176.87,176.58,176.65,1586.0,172.0622,172.2473,171.9649,172.033,1586.0
2023-04-21 12:30:00,176.56,176.56,176.4,176.49,3047.0,171.9454,171.9454,171.7896,171.8772,3047.0
2023-04-21 12:35:00,176.51,176.55,176.36,176.46,3000.0,171.8967,171.9356,171.7506,171.848,3000.0
2023-04-21 12:40:00,176.39,176.46,176.12,176.12,14839.0,171.7798,171.848,171.5169,171.5169,14839.0
2023-04-21 12:45:00,176.12,176.39,176.12,176.32,6423.0,171.5169,171.7798,171.5169,171.7117,6423.0
2023-04-21 12:50:00,176.26,176.41,176.23,176.41,2156.0,171.6532,171.7993,171.624,171.7993,2156.0
2023-04-21 12:55:00,176.39,176.6,176.35,176.6,1726.0,171.7798,171.9843,171.7409,171.9843,1726.0
2023-04-21 13:00:00,176.52,176.62,176.44,176.46,4938.0,171.9064,172.0038,171.8285,171.848,4938.0
2023-04-21 13:05:00,176.5,176.69,176.5,176.69,2387.0,171.8869,172.072,171.8869,172.072,2387.0
2023-04-21 13:10:00,176.71,176.76,176.61,176.61,5735.0,172.0915,172.1402,171.9941,171.9941,5735.0
2023-04-21 13:15:00,176.65,176.65,176.48,176.48,2029.0,172.033,172.033,171.8675,171.8675,2029.0
2023-04-21 13:20:00,176.45,176.6,176.45,176.56,661.0,171.8383,171.9843,171.8383,171.9454,661.0
2023-04-21 13:25:00,176.53,176.54,176.39,176.47,6397.0,171.9162,171.9259,171.7798,171.8577,6397.0
2023-04-21 13:30:00,176.52,176.57,176.47,176.47,3637.0,171.9064,171.9551,171.8577,171.8577,3637.0
2023-04-21 13:35:00,176.5,176.56,176.44,176.51,5775.0,171.8869,171.9454,171.8285,171.8967,5775.0
2023-04-21 13:40:00,176.55,176.67,176.53,176.66,8417.0,171.9356,172.0525,171.9162,172.0428,8417.0
2023-04-21 13:45:00,176.63,176.73,176.57,176.66,5666.0,172.0136,172.1109,171.9551,172.0428,5666.0
2023-04-21 13:50:00,176.65,176.69,176.56,176.57,2626.0,172.033,172.072,171.9454,171.9551,2626.0
2023-04-21 13:55:00,176.57,176.6,176.38,176.59,7433.0,171.9551,171.9843,171.7701,171.9746,7433.0
2023-04-21 14:00:00,176.58,176.89,176.58,176.85,3703.0,171.9649,172.2668,171.9649,172.2278,3703.0
2023-04-21 14:05:00,176.85,177.02,176.79,176.97,2976.0,172.2278,172.3934,172.1694,172.3447,2976.0
2023-04-21 14:10:00,177.02,177.16,176.97,177.09,2835.0,172.3934,172.5297,172.3447,172.4615,2835.0
2023-04-21 14:15:00,177.16,177.31,177.06,177.06,6077.0,172.5297,172.6758,172.4323,172.4323,6077.0
2023-04-21 14:20:00,177.17,177.37,177.12,177.34,7098.0,172.5394,172.7342,172.4907,172.705,7098.0
2023-04-21 14:25:00,177.31,177.33,177.01,177.09,10489.0,172.6758,172.6953,172.3836,172.4615,10489.0
2023-04-21 14:30:00,177.02,177.11,176.84,176.93,4524.0,172.3934,172.481,172.2181,172.3057,4524.0
2023-04-21 14:35:00,176.93,177.05,176.87,177.05,1925.0,172.3057,172.4226,172.2473,172.4226,1925.0
2023-04-21 14:40:00,177.06,177.14,177.0,177.07,3358.0,172.4323,172.5102,172.3739,172.4421,3358.0
2023-04-21 14:45:00,177.09,177.13,177.0,177.13,4662.0,172.4615,172.5005,172.3739,172.5005,4662.0
2023-04-21 14:50:00,177.09,177.23,177.07,177.23,3835.0,172.4615,172.5979,172.4421,172.5979,3835.0
2023-04-21 14:55:00,177.16,177.33,177.13,177.33,4737.0,172.5297,172.6953,172.5005,172.6953,4737.0
2023-04-21 15:00:00,177.28,177.32,177.17,177.24,4808.0,172.6466,172.6855,172.5394,172.6076,4808.0
2023-04-21 15:05:00,177.21,177.21,176.96,177.18,6094.0,172.5784,172.5784,172.3349,172.5492,6094.0
2023-04-21 15:10:00,177.24,177.29,177.14,177.14,4569.0,172.6076,172.6563,172.5102,172.5102,4569.0
2023-04-21 15:15:00,177.15,177.15,177.01,177.09,6838.0,172.52,172.52,172.3836,172.4615,6838.0
2023-04-21 15:20:00,177.1,177.22,177.1,177.2,5503.0,172.4713,172.5881,172.4713,172.5687,5503.0
2023-04-21 15:25:00,177.21,177.29,177.1,177.29,8528.0,172.5784,172.6563,172.4713,172.6563,8528.0
2023-04-21 15:30:00,177.31,177.34,177.17,177.24,8856.0,172.6758,172.705,172.5394,172.6076,8856.0
2023-04-21 15:35:00,177.21,177.33,177.15,177.16,12138.0,172.5784,172.6953,172.52,172.5297,12138.0
2023-04-21 15:40:00,177.14,177.33,177.12,177.2,11088.0,172.5102,172.6953,172.4907,172.5687,11088.0
2023-04-21 15:45:00,177.18,177.56,177.15,177.33,19870.0,172.5492,172.9192,172.52,172.6953,19870.0
2023-04-21 15:50:00,177.67,177.75,177.11,177.34,55285.0,173.0264,173.1043,172.481,172.705,55285.0
2023-04-21 15:55:00,177.28,177.57,176.83,176.92,283045.0,172.6466,172.929,172.2083,172.296,283045.0
2023-04-24 09:30:00,178.53,178.53,177.0,177.56,94025.0,173.8639,173.8639,172.3739,172.9192,94025.0
2023-04-24 09:35:00,177.62,177.8,176.94,177.45,4918.0,172.9777,173.153,172.3154,172.8121,4918.0
2023-04-24 09:40:00,177.75,177.82,177.06,177.5,2090.0,173.1043,173.1725,172.4323,172.8608,2090.0
2023-04-24 09:45:00,177.59,177.97,177.58,177.95,1297.0,172.9485,173.3185,172.9387,173.2991,1297.0
2023-04-24 09:50:00,177.71,177.96,177.66,177.96,1481.0,173.0653,173.3088,173.0166,173.3088,1481.0
2023-04-24 09:55:00,177.87,178.12,177.81,177.92,2709.0,173.2211,173.4646,173.1627,173.2698,2709.0
2023-04-24 10:00:00,178.19,178.54,178.02,178.25,31594.0,173.5328,173.8736,173.3672,173.5912,31594.0
2023-04-24 10:05:00,178.19,178.28,178.18,178.28,296.0,173.5328,173.6204,173.523,173.6204,296.0
2023-04-24 10:10:00,178.38,178.66,178.36,178.63,3985.0,173.7178,173.9905,173.6983,173.9613,3985.0
2023-04-24 10:15:00,178.49,178.51,178.39,178.47,827.0,173.8249,173.8444,173.7276,173.8055,827.0
2023-04-24 10:20:00,178.39,178.67,178.39,178.67,2305.0,173.7276,174.0002,173.7276,174.0002,2305.0
2023-04-24 10:25:00,178.62,178.72,178.5,178.72,1510.0,173.9515,174.0489,173.8347,174.0489,1510.0
2023-04-24 10:30:00,178.79,178.93,178.79,178.92,2920.0,174.1171,174.2534,174.1171,174.2437,2920.0
2023-04-24 10:35:00,178.75,178.77,178.39,178.39,2152.0,174.0781,174.0976,173.7276,173.7276,2152.0
2023-04-24 10:40:00,178.46,178.48,177.93,178.12,2227.0,173.7957,173.8152,173.2796,173.4646,2227.0
2023-04-24 10:45:00,177.89,178.03,177.89,178.01,1257.0,173.2406,173.377,173.2406,173.3575,1257.0
2023-04-24 10:50:00,177.97,177.97,177.72,177.81,2598.0,173.3185,173.3185,173.0751,173.1627,2598.0
2023-04-24 10:55:00,177.72,177.72,177.61,177.62,1371.0,173.0751,173.0751,172.9679,172.9777,1371.0
2023-04-24 11:00:00,177.53,177.66,177.53,177.53,2892.0,172.89,173.0166,172.89,172.89,2892.0
2023-04-24 11:05:00,177.53,177.55,177.48,177.55,1016.0,172.89,172.9095,172.8413,172.9095,1016.0
2023-04-24 11:10:00,177.61,177.61,177.45,177.53,1935.0,172.9679,172.9679,172.8121,172.89,1935.0
2023-04-24 11:15:00,177.43,177.6,177.3,177.47,7177.0,172.7926,172.9582,172.666,172.8316,7177.0
2023-04-24 11:20:00,177.56,177.6,177.51,177.55,2019.0,172.9192,172.9582,172.8706,172.9095,2019.0
2023-04-24 11:25:00,177.64,177.73,177.64,177.66,1319.0,172.9972,173.0848,172.9972,173.0166,1319.0
2023-04-24 11:30:00,177.7,178.01,177.7,177.96,2012.0,173.0556,173.3575,173.0556,173.3088,2012.0
2023-04-24 11:35:00,178.02,178.02,177.88,177.88,569.0,173.3672,173.3672,173.2309,173.2309,569.0
2023-04-24 11:40:00,177.99,177.99,177.68,177.78,3404.0,173.338,173.338,173.0361,173.1335,3404.0
2023-04-24 11:45:00,177.79,177.89,177.79,177.89,400.0,173.1432,173.2406,173.1432,173.2406,400.0
2023-04-24 11:50:00,177.97,178.08,176.87,177.07,16795.0,173.3185,173.4257,172.2473,172.4421,16795.0
2023-04-24 11:55:00,177.02,177.02,176.41,176.91,45759.0,172.3934,172.3934,171.7993,172.2862,45759.0
2023-04-24 12:00:00,176.75,177.69,176.74,177.43,14629.0,172.1304,173.0458,172.1207,172.7926,14629.0
2023-04-24 12:05:00,177.34,177.47,177.18,177.34,3503.0,172.705,172.8316,172.5492,172.705,3503.0
2023-04-24 12:10:00,177.23,177.23,176.69,176.77,13737.0,172.5979,172.5979,172.072,172.1499,13737.0
2023-04-24 12:15:00,176.77,177.18,176.52,176.82,17797.0,172.1499,172.5492,171.9064,172.1986,17797.0
2023-04-24 12:20:00,176.94,177.21,176.94,177.15,6646.0,172.3154,172.5784,172.3154,172.52,6646.0
2023-04-24 12:25:00,177.22,177.22,177.04,177.06,5301.0,172.5881,172.5881,172.4128,172.4323,5301.0
2023-04-24 12:30:00,177.06,177.25,177.04,177.04,4961.0,172.4323,172.6173,172.4128,172.4128,4961.0
2023-04-24 12:35:00,177.06,177.16,177.0,177.09,3548.0,172.4323,172.5297,172.3739,172.4615,3548.0
2023-04-24 12:40:00,177.15,177.55,177.15,177.25,3418.0,172.52,172.9095,172.52,172.6173,3418.0
2023-04-24 12:45:00,177.28,177.5,177.27,177.45,1225.0,172.6466,172.8608,172.6368,172.8121,1225.0
2023-04-24 12:50:00,177.56,177.75,177.54,177.66,7860.0,172.9192,173.1043,172.8998,173.0166,7860.0
2023-04-24 12:55:00,177.64,177.67,177.53,177.62,2260.0,172.9972,173.0264,172.89,172.9777,2260.0
2023-04-24 13:00:00,177.73,177.77,177.5,177.61,3467.0,173.0848,173.1238,172.8608,172.9679,3467.0
2023-04-24 13:05:00,177.52,177.56,177.42,177.55,2020.0,172.8803,172.9192,172.7829,172.9095,2020.0
2023-04-24 13:10:00,177.55,177.88,177.5,177.88,4679.0,172.9095,173.2309,172.8608,173.2309,4679.0
2023-04-24 13:15:00,177.88,178.02,177.81,177.9,4171.0,173.2309,173.3672,173.1627,173.2504,4171.0
2023-04-24 13:20:00,177.77,177.87,177.75,177.87,3404.0,173.1238,173.2211,173.1043,173.2211,3404.0
2023-04-24 13:25:00,177.9,177.96,177.85,177.89,2012.0,173.2504,173.3088,173.2017,173.2406,2012.0
2023-04-24 13:30:00,177.95,177.95,177.55,177.55,4077.0,173.2991,173.2991,172.9095,172.9095,4077.0
2023-04-24 13:35:00,177.61,177.68,177.54,177.68,1609.0,172.9679,173.0361,172.8998,173.0361,1609.0
2023-04-24 13:40:00,177.69,177.9,177.69,177.9,5062.0,173.0458,173.2504,173.0458,173.2504,5062.0
2023-04-24 13:45:00,177.94,177.94,177.83,177.88,1902.0,173.2893,173.2893,173.1822,173.2309,1902.0
2023-04-24 13:50:00,177.94,177.94,177.77,177.88,3968.0,173.2893,173.2893,173.1238,173.2309,3968.0
2023-04-24 13:55:00,177.89,177.89,177.64,177.64,3422.0,173.2406,173.2406,172.9972,172.9972,3422.0
2023-04-24 14:00:00,177.69,177.8,177.57,177.61,4141.0,173.0458,173.153,172.929,172.9679,4141.0
2023-04-24 14:05:00,177.61,177.61,177.18,177.28,4962.0,172.9679,172.9679,172.5492,172.6466,4962.0
2023-04-24 14:10:00,177.22,177.34,177.1,177.2,4492.0,172.5881,172.705,172.4713,172.5687,4492.0
2023-04-24 14:15:00,177.14,177.48,177.08,177.31,6610.0,172.5102,172.8413,172.4518,172.6758,6610.0
2023-04-24 14:20:00,177.39,177.48,177.23,177.48,6014.0,172.7537,172.8413,172.5979,172.8413,6014.0
2023-04-24 14:25:00,177.37,177.45,177.19,177.31,5346.0,172.7342,172.8121,172.5589,172.6758,5346.0
2023-04-24 14:30:00,177.33,177.55,177.27,177.36,4288.0,172.6953,172.9095,172.6368,172.7245,4288.0
2023-04-24 14:35:00,177.37,177.45,177.3,177.3,2782.0,172.7342,172.8121,172.666,172.666,2782.0
2023-04-24 14:40:00,177.27,177.48,177.23,177.31,3809.0,172.6368,172.8413,172.5979,172.6758,3809.0
2023-04-24 14:45:00,177.39,177.47,177.24,177.47,4748.0,172.7537,172.8316,172.6076,172.8316,4748.0
2023-04-24 14:50:00,177.47,177.52,177.31,177.41,5103.0,172.8316,172.8803,172.6758,172.7732,5103.0
2023-04-24 14:55:00,177.46,177.52,177.46,177.47,1700.0,172.8219,172.8803,172.8219,172.8316,1700.0
2023-04-24 15:00:00,177.46,177.58,177.46,177.51,2941.0,172.8219,172.9387,172.8219,172.8706,2941.0
2023-04-24 15:05:00,177.53,177.54,177.37,177.5,5367.0,172.89,172.8998,172.7342,172.8608,5367.0
2023-04-24 15:10:00,177.54,177.73,177.51,177.73,7046.0,172.8998,173.0848,172.8706,173.0848,7046.0
2023-04-24 15:15:00,177.68,177.68,177.41,177.5,5474.0,173.0361,173.0361,172.7732,172.8608,5474.0
2023-04-24 15:20:00,177.53,177.56,177.41,177.43,4735.0,172.89,172.9192,172.7732,172.7926,4735.0
2023-04-24 15:25:00,177.42,177.42,177.15,177.16,8044.0,172.7829,172.7829,172.52,172.5297,8044.0
2023-04-24 15:30:00,177.11,177.31,177.11,177.17,8754.0,172.481,172.6758,172.481,172.5394,8754.0
2023-04-24 15:35:00,177.16,177.25,177.05,177.25,8742.0,172.5297,172.6173,172.4226,172.6173,8742.0
2023-04-24 15:40:00,177.28,177.4,177.13,177.33,10221.0,172.6466,172.7634,172.5005,172.6953,10221.0
2023-04-24 15:45:00,177.34,177.6,177.25,177.57,16296.0,172.705,172.9582,172.6173,172.929,16296.0
2023-04-24 15:50:00,177.6,177.84,177.47,177.84,39545.0,172.9582,173.1919,172.8316,173.1919,39545.0
2023-04-24 15:55:00,177.79,177.8,177.56,177.7,63556.0,173.1432,173.153,172.9192,173.0556,63556.0
2023-04-25 09:30:00,178.72,179.36,178.18,179.0,23192.0,174.0489,174.6722,173.523,174.3216,23192.0
2023-04-25 09:35:00,179.0,180.0,178.99,179.46,26235.0,174.3216,175.2955,174.3119,174.7696,26235.0
2023-04-25 09:40:00,179.36,179.71,179.01,179.69,5598.0,174.6722,175.0131,174.3313,174.9936,5598.0
2023-04-25 09:45:00,179.61,179.87,179.51,179.81,9900.0,174.9157,175.1689,174.8183,175.1104,9900.0
2023-04-25 09:50:00,179.74,180.2,179.37,180.16,10844.0,175.0423,175.4902,174.6819,175.4513,10844.0
2023-04-25 09:55:00,180.16,180.27,179.72,180.08,15695.0,175.4513,175.5584,175.0228,175.3734,15695.0
2023-04-25 10:00:00,179.99,180.61,179.83,180.55,7339.0,175.2857,175.8895,175.1299,175.8311,7339.0
2023-04-25 10:05:00,180.59,180.87,180.5,180.55,13776.0,175.8701,176.1427,175.7824,175.8311,13776.0
2023-04-25 10:10:00,180.5,180.58,180.2,180.23,17459.0,175.7824,175.8603,175.4902,175.5195,17459.0
2023-04-25 10:15:00,180.2,180.6,180.12,180.54,24005.0,175.4902,175.8798,175.4123,175.8214,24005.0
2023-04-25 10:20:00,180.53,180.94,180.47,180.93,15855.0,175.8116,176.2109,175.7532,176.2012,15855.0
2023-04-25 10:25:00,180.93,181.27,180.93,181.12,16312.0,176.2012,176.5323,176.2012,176.3862,16312.0
2023-04-25 10:30:00,181.11,181.11,180.47,180.59,20679.0,176.3765,176.3765,175.7532,175.8701,20679.0
2023-04-25 10:35:00,180.59,180.6,180.35,180.49,12002.0,175.8701,175.8798,175.6363,175.7727,12002.0
2023-04-25 10:40:00,180.5,180.95,180.48,180.8,7224.0,175.7824,176.2206,175.7629,176.0746,7224.0
2023-04-25 10:45:00,180.68,181.14,180.53,181.12,5471.0,175.9577,176.4057,175.8116,176.3862,5471.0
2023-04-25 10:50:00,181.16,181.43,180.95,181.01,14805.0,176.4252,176.6881,176.2206,176.2791,14805.0
2023-04-25 10:55:00,181.01,181.63,181.0,181.63,4927.0,176.2791,176.8829,176.2693,176.8829,4927.0
2023-04-25 11:00:00,181.5,181.54,181.28,181.32,3251.0,176.7563,176.7952,176.542,176.581,3251.0
2023-04-25 11:05:00,181.3,181.42,180.96,180.96,4482.0,176.5615,176.6784,176.2304,176.2304,4482.0
2023-04-25 11:10:00,180.93,181.07,180.93,180.95,1000.0,176.2012,176.3375,176.2012,176.2206,1000.0
2023-04-25 11:15:00,180.93,180.93,180.76,180.86,4576.0,176.2012,176.2012,176.0356,176.133,4576.0
2023-04-25 11:20:00,180.96,181.01,180.59,180.7,3766.0,176.2304,176.2791,175.8701,175.9772,3766.0
2023-04-25 11:25:00,180.79,180.85,180.66,180.66,1710.0,176.0648,176.1233,175.9382,175.9382,1710.0
2023-04-25 11:30:00,180.62,180.63,180.48,180.61,2267.0,175.8993,175.909,175.7629,175.8895,2267.0
2023-04-25 11:35:00,180.59,180.6,180.5,180.56,4935.0,175.8701,175.8798,175.7824,175.8408,4935.0
2023-04-25 11:40:00,180.5,180.66,180.33,180.63,6212.0,175.7824,175.9382,175.6168,175.909,6212.0
2023-04-25 11:45:00,180.57,180.57,180.35,180.43,4453.0,175.8506,175.8506,175.6363,175.7142,4453.0
2023-04-25 11:50:00,180.49,180.5,180.09,180.09,3318.0,175.7727,175.7824,175.3831,175.3831,3318.0
2023-04-25 11:55:00,180.08,180.14,179.92,179.96,4870.0,175.3734,175.4318,175.2176,175.2565,4870.0
2023-04-25 12:00:00,180.04,180.17,179.91,179.92,7135.0,175.3344,175.461,175.2078,175.2176,7135.0
2023-04-25 12:05:00,179.9,180.09,179.9,179.99,4643.0,175.1981,175.3831,175.1981,175.2857,4643.0
2023-04-25 12:10:00,179.98,179.98,179.71,179.72,2768.0,175.276,175.276,175.0131,175.0228,2768.0
2023-04-25 12:15:00,179.72,180.02,179.71,180.0,6513.0,175.0228,175.315,175.0131,175.2955,6513.0
2023-04-25 12:20:00,179.98,180.12,179.98,180.03,8039.0,175.276,175.4123,175.276,175.3247,8039.0
2023-04-25 12:25:00,180.03,180.06,179.98,180.0,2500.0,175.3247,175.3539,175.276,175.2955,2500.0
2023-04-25 12:30:00,179.99,180.07,179.92,179.94,3669.0,175.2857,175.3636,175.2176,175.237,3669.0
2023-04-25 12:35:00,180.0,180.05,179.92,180.0,7604.0,175.2955,175.3442,175.2176,175.2955,7604.0
2023-04-25 12:40:00,180.1,180.29,180.1,180.11,2177.0,175.3929,175.5779,175.3929,175.4026,2177.0
2023-04-25 12:45:00,180.03,180.05,179.77,179.86,6310.0,175.3247,175.3442,175.0715,175.1591,6310.0
2023-04-25 12:50:00,179.79,179.99,179.72,179.88,16777.0,175.091,175.2857,175.0228,175.1786,16777.0
2023-04-25 12:55:00,179.8,180.03,179.75,180.03,7806.0,175.1007,175.3247,175.052,175.3247,7806.0
2023-04-25 13:00:00,179.93,180.05,179.81,180.02,2699.0,175.2273,175.3442,175.1104,175.315,2699.0
2023-04-25 13:05:00,180.02,180.02,179.84,179.86,2180.0,175.315,175.315,175.1397,175.1591,2180.0
2023-04-25 13:10:00,179.9,179.9,179.45,179.45,1500.0,175.1981,175.1981,174.7598,174.7598,1500.0
2023-04-25 13:15:00,179.35,179.42,178.74,178.93,9613.0,174.6625,174.7306,174.0684,174.2534,9613.0
2023-04-25 13:20:00,178.92,179.07,178.74,179.01,14734.0,174.2437,174.3898,174.0684,174.3313,14734.0
2023-04-25 13:25:00,178.86,179.02,178.81,179.02,4068.0,174.1853,174.3411,174.1366,174.3411,4068.0
2023-04-25 13:30:00,179.03,179.25,178.87,179.08,7308.0,174.3508,174.5651,174.195,174.3995,7308.0
2023-04-25 13:35:00,179.21,179.34,179.21,179.28,5250.0,174.5261,174.6527,174.5261,174.5943,5250.0
2023-04-25 13:40:00,179.28,179.51,179.28,179.5,2445.0,174.5943,174.8183,174.5943,174.8085,2445.0
2023-04-25 13:45:00,179.52,179.61,179.4,179.61,9565.0,174.828,174.9157,174.7112,174.9157,9565.0
2023-04-25 13:50:00,179.56,179.61,179.47,179.47,5200.0,174.867,174.9157,174.7793,174.7793,5200.0
2023-04-25 13:55:00,179.48,179.68,179.47,179.64,3990.0,174.7891,174.9838,174.7793,174.9449,3990.0
2023-04-25 14:00:00,179.69,179.69,179.4,179.4,8259.0,174.9936,174.9936,174.7112,174.7112,8259.0
2023-04-25 14:05:00,179.43,179.62,179.28,179.28,7993.0,174.7404,174.9254,174.5943,174.5943,7993.0
2023-04-25 14:10:00,179.33,179.41,179.14,179.18,3521.0,174.643,174.7209,174.458,174.4969,3521.0
2023-04-25 14:15:00,179.25,179.4,179.01,179.15,2294.0,174.5651,174.7112,174.3313,174.4677,2294.0
2023-04-25 14:20:00,179.19,179.29,179.08,179.08,2604.0,174.5066,174.604,174.3995,174.3995,2604.0
2023-04-25 14:25:00,179.14,179.18,178.99,178.99,1543.0,174.458,174.4969,174.3119,174.3119,1543.0
2023-04-25 14:30:00,179.08,179.19,178.92,178.92,2027.0,174.3995,174.5066,174.2437,174.2437,2027.0
2023-04-25 14:35:00,179.02,179.27,179.01,179.22,3626.0,174.3411,174.5846,174.3313,174.5359,3626.0
2023-04-25 14:40:00,179.24,179.36,179.21,179.23,14156.0,174.5553,174.6722,174.5261,174.5456,14156.0
2023-04-25 14:45:00,179.25,179.25,178.9,179.18,3980.0,174.5651,174.5651,174.2242,174.4969,3980.0
2023-04-25 14:50:00,179.17,179.22,178.84,178.84,2208.0,174.4872,174.5359,174.1658,174.1658,2208.0
2023-04-25 14:55:00,178.84,178.9,178.78,178.84,2278.0,174.1658,174.2242,174.1074,174.1658,2278.0
2023-04-25 15:00:00,178.86,179.06,178.85,178.94,3997.0,174.1853,174.38,174.1755,174.2632,3997.0
2023-04-25 15:05:00,178.94,179.11,178.94,178.97,4884.0,174.2632,174.4287,174.2632,174.2924,4884.0
2023-04-25 15:10:00,178.99,179.22,178.96,179.17,3059.0,174.3119,174.5359,174.2827,174.4872,3059.0
2023-04-25 15:15:00,179.18,179.24,179.07,179.2,4338.0,174.4969,174.5553,174.3898,174.5164,4338.0
2023-04-25 15:20:00,179.25,179.39,179.09,179.09,3832.0,174.5651,174.7014,174.4093,174.4093,3832.0
2023-04-25 15:25:00,179.09,179.09,178.92,178.98,3425.0,174.4093,174.4093,174.2437,174.3021,3425.0
2023-04-25 15:30:00,178.97,179.02,178.76,178.85,6417.0,174.2924,174.3411,174.0879,174.1755,6417.0
2023-04-25 15:35:00,178.78,178.95,178.73,178.9,11770.0,174.1074,174.2729,174.0587,174.2242,11770.0
2023-04-25 15:40:00,178.9,179.0,178.78,178.88,8711.0,174.2242,174.3216,174.1074,174.2047,8711.0
2023-04-25 15:45:00,178.86,178.96,178.77,178.77,7948.0,174.1853,174.2827,174.0976,174.0976,7948.0
2023-04-25 15:50:00,178.71,179.03,178.68,178.84,15398.0,174.0392,174.3508,174.01,174.1658,15398.0
2023-04-25 15:55:00,178.82,178.91,178.67,178.87,52942.0,174.1463,174.234,174.0002,174.195,52942.0
2023-04-26 09:30:00,176.9,177.63,176.69,177.63,14623.0,172.2765,172.9874,172.072,172.9874,14623.0
2023-04-26 09:35:00,177.53,177.6,177.3,177.48,2590.0,172.89,172.9582,172.666,172.8413,2590.0
2023-04-26 09:40:00,177.47,177.73,177.12,177.56,23276.0,172.8316,173.0848,172.4907,172.9192,23276.0
2023-04-26 09:45:00,177.56,178.08,177.44,177.56,65820.0,172.9192,173.4257,172.8024,172.9192,65820.0
2023-04-26 09:50:00,177.51,179.02,177.51,179.01,22061.0,172.8706,174.3411,172.8706,174.3313,22061.0
2023-04-26 09:55:00,178.93,179.56,178.64,179.51,51354.0,174.2534,174.867,173.971,174.8183,51354.0
2023-04-26 10:00:00,179.39,179.43,178.91,179.09,43667.0,174.7014,174.7404,174.234,174.4093,43667.0
2023-04-26 10:05:00,179.15,179.35,178.9,179.17,52249.0,174.4677,174.6625,174.2242,174.4872,52249.0
2023-04-26 10:10:00,179.16,179.24,178.82,178.82,24089.0,174.4774,174.5553,174.1463,174.1463,24089.0
2023-04-26 10:15:00,178.75,178.95,178.23,178.39,18162.0,174.0781,174.2729,173.5717,173.7276,18162.0
2023-04-26 10:20:00,178.39,178.9,178.2,178.21,23583.0,173.7276,174.2242,173.5425,173.5523,23583.0
2023-04-26 10:25:00,178.18,178.71,178.16,178.51,13520.0,173.523,174.0392,173.5036,173.8444,13520.0
2023-04-26 10:30:00,178.57,178.87,178.49,178.55,25275.0,173.9028,174.195,173.8249,173.8834,25275.0
2023-04-26 10:35:00,178.55,179.0,178.42,178.8,21243.0,173.8834,174.3216,173.7568,174.1268,21243.0
2023-04-26 10:40:00,178.8,179.29,178.65,179.28,14997.0,174.1268,174.604,173.9808,174.5943,14997.0
2023-04-26 10:45:00,179.3,179.74,179.05,179.4,32623.0,174.6138,175.0423,174.3703,174.7112,32623.0
2023-04-26 10:50:00,179.4,179.48,179.08,179.15,9415.0,174.7112,174.7891,174.3995,174.4677,9415.0
2023-04-26 10:55:00,179.11,179.53,179.08,179.52,25699.0,174.4287,174.8378,174.3995,174.828,25699.0
2023-04-26 11:00:00,179.48,179.68,179.45,179.53,8147.0,174.7891,174.9838,174.7598,174.8378,8147.0
2023-04-26 11:05:00,179.53,179.82,179.52,179.82,10512.0,174.8378,175.1202,174.828,175.1202,10512.0
2023-04-26 11:10:00,179.84,179.9,179.55,179.74,10227.0,175.1397,175.1981,174.8572,175.0423,10227.0
2023-04-26 11:15:00,179.75,179.96,179.67,179.72,13083.0,175.052,175.2565,174.9741,175.0228,13083.0
2023-04-26 11:20:00,179.72,179.72,179.21,179.55,41969.0,175.0228,175.0228,174.5261,174.8572,41969.0
2023-04-26 11:25:00,179.52,179.88,179.42,179.86,34294.0,174.828,175.1786,174.7306,175.1591,34294.0
2023-04-26 11:30:00,179.83,179.86,179.56,179.62,15133.0,175.1299,175.1591,174.867,174.9254,15133.0
2023-04-26 11:35:00,179.59,179.59,179.16,179.21,12651.0,174.8962,174.8962,174.4774,174.5261,12651.0
2023-04-26 11:40:00,179.21,179.48,179.1,179.44,17976.0,174.5261,174.7891,174.419,174.7501,17976.0
2023-04-26 11:45:00,179.41,179.46,179.27,179.38,7552.0,174.7209,174.7696,174.5846,174.6917,7552.0
2023-04-26 11:50:00,179.4,179.43,179.26,179.4,11372.0,174.7112,174.7404,174.5748,174.7112,11372.0
2023-04-26 11:55:00,179.4,179.56,179.36,179.53,50902.0,174.7112,174.867,174.6722,174.8378,50902.0
2023-04-26 12:00:00,179.53,179.83,179.52,179.83,10792.0,174.8378,175.1299,174.828,175.1299,10792.0
2023-04-26 12:05:00,179.86,180.18,179.84,180.09,18365.0,175.1591,175.4708,175.1397,175.3831,18365.0
2023-04-26 12:10:00,180.12,180.88,180.08,180.76,37727.0,175.4123,176.1525,175.3734,176.0356,37727.0
2023-04-26 12:15:00,180.73,180.87,180.25,180.34,34273.0,176.0064,176.1427,175.5389,175.6266,34273.0
2023-04-26 12:20:00,180.32,180.38,180.18,180.38,11940.0,175.6071,175.6655,175.4708,175.6655,11940.0
2023-04-26 12:25:00,180.34,180.34,179.83,180.15,16024.0,175.6266,175.6266,175.1299,175.4416,16024.0
2023-04-26 12:30:00,180.15,180.21,179.79,179.83,6815.0,175.4416,175.5,175.091,175.1299,6815.0
2023-04-26 12:35:00,179.81,180.14,179.69,180.09,4451.0,175.1104,175.4318,174.9936,175.3831,4451.0
2023-04-26 12:40:00,180.09,180.32,180.05,180.32,12856.0,175.3831,175.6071,175.3442,175.6071,12856.0
2023-04-26 12:45:00,180.32,180.45,180.09,180.31,8368.0,175.6071,175.7337,175.3831,175.5974,8368.0
2023-04-26 12:50:00,180.31,180.32,180.14,180.28,7487.0,175.5974,175.6071,175.4318,175.5682,7487.0
2023-04-26 12:55:00,180.31,180.42,180.26,180.38,5835.0,175.5974,175.7045,175.5487,175.6655,5835.0
2023-04-26 13:00:00,180.38,180.63,180.33,180.48,11498.0,175.6655,175.909,175.6168,175.7629,11498.0
2023-04-26 13:05:00,180.48,180.48,180.16,180.24,5776.0,175.7629,175.7629,175.4513,175.5292,5776.0
2023-04-26 13:10:00,180.19,180.19,179.94,179.98,10939.0,175.4805,175.4805,175.237,175.276,10939.0
2023-04-26 13:15:00,179.91,179.92,179.52,179.52,6421.0,175.2078,175.2176,174.828,174.828,6421.0
2023-04-26 13:20:00,179.53,179.53,179.31,179.39,4430.0,174.8378,174.8378,174.6235,174.7014,4430.0
2023-04-26 13:25:00,179.37,179.41,179.15,179.41,10450.0,174.6819,174.7209,174.4677,174.7209,10450.0
2023-04-26 13:30:00,179.4,179.4,179.18,179.22,6866.0,174.7112,174.7112,174.4969,174.5359,6866.0
2023-04-26 13:35:00,179.22,179.37,179.11,179.11,4007.0,174.5359,174.6819,174.4287,174.4287,4007.0
2023-04-26 13:40:00,179.06,179.34,179.06,179.25,7729.0,174.38,174.6527,174.38,174.5651,7729.0
2023-04-26 13:45:00,179.24,179.25,178.94,178.94,4728.0,174.5553,174.5651,174.2632,174.2632,4728.0
2023-04-26 13:50:00,178.94,178.98,178.73,178.73,11949.0,174.2632,174.3021,174.0587,174.0587,11949.0
2023-04-26 13:55:00,178.69,178.74,178.52,178.74,8073.0,174.0197,174.0684,173.8542,174.0684,8073.0
2023-04-26 14:00:00,178.74,178.8,178.59,178.59,12109.0,174.0684,174.1268,173.9223,173.9223,12109.0
2023-04-26 14:05:00,178.56,178.59,178.43,178.55,13551.0,173.8931,173.9223,173.7665,173.8834,13551.0
2023-04-26 14:10:00,178.51,178.69,178.43,178.67,9190.0,173.8444,174.0197,173.7665,174.0002,9190.0
2023-04-26 14:15:00,178.64,178.66,178.45,178.47,10342.0,173.971,173.9905,173.786,173.8055,10342.0
2023-04-26 14:20:00,178.47,178.8,178.42,178.76,9525.0,173.8055,174.1268,173.7568,174.0879,9525.0
2023-04-26 14:25:00,178.8,179.09,178.76,179.09,12153.0,174.1268,174.4093,174.0879,174.4093,12153.0
2023-04-26 14:30:00,179.09,179.28,178.96,178.96,15577.0,174.4093,174.5943,174.2827,174.2827,15577.0
2023-04-26 14:35:00,178.96,179.1,178.87,179.05,11579.0,174.2827,174.419,174.195,174.3703,11579.0
2023-04-26 14:40:00,179.04,179.04,178.47,178.47,6992.0,174.3606,174.3606,173.8055,173.8055,6992.0
2023-04-26 14:45:00,178.45,178.49,178.3,178.38,12280.0,173.786,173.8249,173.6399,173.7178,12280.0
2023-04-26 14:50:00,178.34,178.56,178.31,178.45,5225.0,173.6789,173.8931,173.6496,173.786,5225.0
2023-04-26 14:55:00,178.4,178.52,178.33,178.51,16861.0,173.7373,173.8542,173.6691,173.8444,16861.0
2023-04-26 15:00:00,178.46,178.73,178.45,178.5,8791.0,173.7957,174.0587,173.786,173.8347,8791.0
2023-04-26 15:05:00,178.57,178.69,178.51,178.69,9659.0,173.9028,174.0197,173.8444,174.0197,9659.0
2023-04-26 15:10:00,178.67,178.94,178.64,178.72,11885.0,174.0002,174.2632,173.971,174.0489,11885.0
2023-04-26 15:15:00,178.71,178.72,178.42,178.43,12961.0,174.0392,174.0489,173.7568,173.7665,12961.0
2023-04-26 15:20:00,178.34,178.38,178.02,178.07,10964.0,173.6789,173.7178,173.3672,173.4159,10964.0
2023-04-26 15:25:00,178.03,178.32,178.01,178.25,12259.0,173.377,173.6594,173.3575,173.5912,12259.0
2023-04-26 15:30:00,178.26,178.28,177.86,177.9,16683.0,173.601,173.6204,173.2114,173.2504,16683.0
2023-04-26 15:35:00,177.85,177.99,177.72,177.88,17974.0,173.2017,173.338,173.0751,173.2309,17974.0
2023-04-26 15:40:00,177.9,177.92,177.55,177.64,27136.0,173.2504,173.2698,172.9095,172.9972,27136.0
2023-04-26 15:45:00,177.67,177.75,177.42,177.58,37333.0,173.0264,173.1043,172.7829,172.9387,37333.0
2023-04-26 15:50:00,177.55,177.7,177.33,177.63,59239.0,172.9095,173.0556,172.6953,172.9874,59239.0
2023-04-26 15:55:00,177.63,178.01,177.62,177.66,101919.0,172.9874,173.3575,172.9777,173.0166,101919.0
2023-04-27 09:30:00,179.5,179.97,178.86,179.62,13554.0,174.8085,175.2663,174.1853,174.9254,13554.0
2023-04-27 09:35:00,179.81,180.15,179.37,179.99,3847.0,175.1104,175.4416,174.6819,175.2857,3847.0
2023-04-27 09:40:00,179.84,179.85,179.0,179.21,10762.0,175.1397,175.1494,174.3216,174.5261,10762.0
2023-04-27 09:45:00,179.4,179.85,179.19,179.82,7072.0,174.7112,175.1494,174.5066,175.1202,7072.0
2023-04-27 09:50:00,180.01,180.32,179.92,180.06,25398.0,175.3052,175.6071,175.2176,175.3539,25398.0
2023-04-27 09:55:00,180.19,180.77,179.83,180.77,26277.0,175.4805,176.0453,175.1299,176.0453,26277.0
2023-04-27 10:00:00,181.2,181.25,180.57,180.87,29342.0,176.4641,176.5128,175.8506,176.1427,29342.0
2023-04-27 10:05:00,180.87,181.27,180.4,181.03,21076.0,176.1427,176.5323,175.685,176.2986,21076.0
2023-04-27 10:10:00,181.02,181.84,181.0,181.81,7124.0,176.2888,177.0874,176.2693,177.0582,7124.0
2023-04-27 10:15:00,181.87,182.16,181.64,182.08,28566.0,177.1166,177.399,176.8926,177.3211,28566.0
2023-04-27 10:20:00,182.07,182.53,182.0,182.53,17807.0,177.3114,177.7593,177.2432,177.7593,17807.0
2023-04-27 10:25:00,182.65,182.65,182.14,182.5,14923.0,177.8762,177.8762,177.3795,177.7301,14923.0
2023-04-27 10:30:00,182.59,182.7,182.41,182.56,13273.0,177.8178,177.9249,177.6425,177.7886,13273.0
2023-04-27 10:35:00,182.65,182.86,182.53,182.53,10885.0,177.8762,178.0807,177.7593,177.7593,10885.0
2023-04-27 10:40:00,182.59,182.6,182.36,182.58,6907.0,177.8178,177.8275,177.5938,177.808,6907.0
2023-04-27 10:45:00,182.7,183.19,182.48,183.02,9302.0,177.9249,178.4021,177.7107,178.2365,9302.0
2023-04-27 10:50:00,183.14,183.14,182.77,182.94,6581.0,178.3534,178.3534,177.9931,178.1586,6581.0
2023-04-27 10:55:00,182.87,182.93,182.61,182.65,13631.0,178.0905,178.1489,177.8373,177.8762,13631.0
2023-04-27 11:00:00,182.67,182.77,182.43,182.49,8466.0,177.8957,177.9931,177.662,177.7204,8466.0
2023-04-27 11:05:00,182.51,182.57,182.32,182.38,14406.0,177.7399,177.7983,177.5548,177.6133,14406.0
2023-04-27 11:10:00,182.37,182.6,182.32,182.6,21154.0,177.6035,177.8275,177.5548,177.8275,21154.0
2023-04-27 11:15:00,182.62,182.68,182.49,182.63,16075.0,177.847,177.9054,177.7204,177.8567,16075.0
2023-04-27 11:20:00,182.67,182.95,182.37,182.95,7780.0,177.8957,178.1684,177.6035,178.1684,7780.0
2023-04-27 11:25:00,182.95,183.3,182.72,183.28,10809.0,178.1684,178.5092,177.9444,178.4897,10809.0
2023-04-27 11:30:00,183.3,183.75,183.07,183.08,12912.0,178.5092,178.9475,178.2852,178.295,12912.0
2023-04-27 11:35:00,183.08,183.08,182.79,182.88,4516.0,178.295,178.295,178.0126,178.1002,4516.0
2023-04-27 11:40:00,182.91,183.45,182.9,183.37,7736.0,178.1294,178.6553,178.1197,178.5774,7736.0
2023-04-27 11:45:00,183.57,183.62,183.35,183.43,4224.0,178.7722,178.8209,178.5579,178.6358,4224.0
2023-04-27 11:50:00,183.44,183.83,183.43,183.63,6522.0,178.6456,179.0254,178.6358,178.8306,6522.0
2023-04-27 11:55:00,183.72,184.05,183.72,184.0,4396.0,178.9182,179.2396,178.9182,179.1909,4396.0
2023-04-27 12:00:00,184.0,184.31,184.0,184.17,6037.0,179.1909,179.4928,179.1909,179.3565,6037.0
2023-04-27 12:05:00,184.18,184.36,184.1,184.11,36605.0,179.3662,179.5415,179.2883,179.2981,36605.0
2023-04-27 12:10:00,184.12,184.14,183.73,183.86,6198.0,179.3078,179.3273,178.928,179.0546,6198.0
2023-04-27 12:15:00,183.88,184.04,183.77,183.84,3000.0,179.0741,179.2299,178.9669,179.0351,3000.0
2023-04-27 12:20:00,183.85,184.06,183.85,183.89,3862.0,179.0448,179.2494,179.0448,179.0838,3862.0
2023-04-27 12:25:00,184.11,184.12,183.84,183.91,2811.0,179.2981,179.3078,179.0351,179.1033,2811.0
2023-04-27 12:30:00,183.84,183.87,183.76,183.81,1372.0,179.0351,179.0643,178.9572,179.0059,1372.0
2023-04-27 12:35:00,183.74,183.97,183.73,183.78,4975.0,178.9377,179.1617,178.928,178.9767,4975.0
2023-04-27 12:40:00,183.84,183.88,183.64,183.7,1803.0,179.0351,179.0741,178.8403,178.8988,1803.0
2023-04-27 12:45:00,183.74,183.91,183.68,183.68,4572.0,178.9377,179.1033,178.8793,178.8793,4572.0
2023-04-27 12:50:00,183.71,183.95,183.71,183.83,2116.0,178.9085,179.1422,178.9085,179.0254,2116.0
2023-04-27 12:55:00,183.78,183.98,183.67,183.67,7100.0,178.9767,179.1715,178.8696,178.8696,7100.0
2023-04-27 13:00:00,183.8,183.92,183.64,183.66,1821.0,178.9962,179.113,178.8403,178.8598,1821.0
2023-04-27 13:05:00,183.6,183.73,183.51,183.7,3689.0,178.8014,178.928,178.7137,178.8988,3689.0
2023-04-27 13:10:00,183.73,183.88,183.67,183.85,5196.0,178.928,179.0741,178.8696,179.0448,5196.0
2023-04-27 13:15:00,183.84,184.03,183.83,183.88,2962.0,179.0351,179.2201,179.0254,179.0741,2962.0
2023-04-27 13:20:00,183.88,184.0,183.85,183.97,2435.0,179.0741,179.1909,179.0448,179.1617,2435.0
2023-04-27 13:25:00,183.94,184.01,183.76,183.8,4135.0,179.1325,179.2007,178.9572,178.9962,4135.0
2023-04-27 13:30:00,183.86,184.0,183.86,183.98,6016.0,179.0546,179.1909,179.0546,179.1715,6016.0
2023-04-27 13:35:00,183.97,184.06,183.84,184.06,6727.0,179.1617,179.2494,179.0351,179.2494,6727.0
2023-04-27 13:40:00,184.06,184.17,184.0,184.09,4201.0,179.2494,179.3565,179.1909,179.2786,4201.0
2023-04-27 13:45:00,184.13,184.6,184.03,184.45,15099.0,179.3175,179.7752,179.2201,179.6292,15099.0
2023-04-27 13:50:00,184.58,184.83,184.51,184.72,4405.0,179.7558,179.9992,179.6876,179.8921,4405.0
2023-04-27 13:55:00,184.75,184.85,184.71,184.78,5757.0,179.9213,180.0187,179.8824,179.9505,5757.0
2023-04-27 14:00:00,184.75,184.8,184.53,184.8,7323.0,179.9213,179.97,179.7071,179.97,7323.0
2023-04-27 14:05:00,184.81,184.81,184.71,184.76,3413.0,179.9798,179.9798,179.8824,179.9311,3413.0
2023-04-27 14:10:00,184.76,184.88,184.64,184.7,4944.0,179.9311,180.0479,179.8142,179.8726,4944.0
2023-04-27 14:15:00,184.73,185.0,184.73,184.96,18235.0,179.9018,180.1648,179.9018,180.1258,18235.0
2023-04-27 14:20:00,184.93,184.97,184.82,184.89,8899.0,180.0966,180.1356,179.9895,180.0577,8899.0
2023-04-27 14:25:00,184.84,184.87,184.55,184.77,7581.0,180.009,180.0382,179.7266,179.9408,7581.0
2023-04-27 14:30:00,184.75,184.96,184.59,184.87,5028.0,179.9213,180.1258,179.7655,180.0382,5028.0
2023-04-27 14:35:00,184.83,185.05,184.68,184.86,8935.0,179.9992,180.2135,179.8532,180.0285,8935.0
2023-04-27 14:40:00,184.85,184.92,184.73,184.82,8715.0,180.0187,180.0869,179.9018,179.9895,8715.0
2023-04-27 14:45:00,184.79,184.86,184.66,184.69,12513.0,179.9603,180.0285,179.8337,179.8629,12513.0
2023-04-27 14:50:00,184.7,184.98,184.68,184.94,9481.0,179.8726,180.1453,179.8532,180.1064,9481.0
2023-04-27 14:55:00,184.94,185.47,184.93,185.47,6868.0,180.1064,180.6225,180.0966,180.6225,6868.0
2023-04-27 15:00:00,185.48,185.48,185.21,185.3,6606.0,180.6322,180.6322,180.3693,180.457,6606.0
2023-04-27 15:05:00,185.27,185.29,185.02,185.05,7009.0,180.4277,180.4472,180.1843,180.2135,7009.0
2023-04-27 15:10:00,185.04,185.13,184.96,185.09,7798.0,180.2037,180.2914,180.1258,180.2524,7798.0
2023-04-27 15:15:00,185.14,185.6,185.12,185.6,11887.0,180.3011,180.7491,180.2817,180.7491,11887.0
2023-04-27 15:20:00,185.59,185.63,185.22,185.36,11006.0,180.7394,180.7783,180.379,180.5154,11006.0
2023-04-27 15:25:00,185.34,185.34,184.96,185.02,5295.0,180.4959,180.4959,180.1258,180.1843,5295.0
2023-04-27 15:30:00,185.0,185.11,184.9,185.01,10961.0,180.1648,180.2719,180.0674,180.1745,10961.0
2023-04-27 15:35:00,185.02,185.22,184.98,185.17,13664.0,180.1843,180.379,180.1453,180.3303,13664.0
2023-04-27 15:40:00,185.14,185.39,185.09,185.31,13421.0,180.3011,180.5446,180.2524,180.4667,13421.0
2023-04-27 15:45:00,185.34,185.62,185.21,185.61,28125.0,180.4959,180.7686,180.3693,180.7588,28125.0
2023-04-27 15:50:00,185.57,185.64,185.41,185.51,31818.0,180.7199,180.7881,180.5641,180.6615,31818.0
2023-04-27 15:55:00,185.48,185.57,185.12,185.51,121303.0,180.6322,180.7199,180.2817,180.6615,121303.0
2023-04-28 09:30:00,185.9,187.13,185.9,187.13,14779.0,181.0413,182.2391,181.0413,182.2391,14779.0
2023-04-28 09:35:00,186.9,187.29,186.7,187.02,12336.0,182.0151,182.3949,181.8204,182.132,12336.0
2023-04-28 09:40:00,187.05,187.16,186.35,186.78,7626.0,182.1612,182.2683,181.4795,181.8983,7626.0
2023-04-28 09:45:00,186.65,186.97,186.53,186.53,7726.0,181.7717,182.0833,181.6548,181.6548,7726.0
2023-04-28 09:50:00,186.47,186.65,186.42,186.54,5746.0,181.5964,181.7717,181.5477,181.6645,5746.0
2023-04-28 09:55:00,186.47,186.63,185.72,185.78,9514.0,181.5964,181.7522,180.866,180.9244,9514.0
2023-04-28 10:00:00,185.69,185.85,185.45,185.77,11765.0,180.8368,180.9926,180.603,180.9147,11765.0
2023-04-28 10:05:00,185.69,185.97,185.61,185.8,8242.0,180.8368,181.1094,180.7588,180.9439,8242.0
2023-04-28 10:10:00,185.79,186.22,185.46,185.47,9719.0,180.9341,181.3529,180.6128,180.6225,9719.0
2023-04-28 10:15:00,185.55,185.74,185.02,185.02,20532.0,180.7004,180.8855,180.1843,180.1843,20532.0
2023-04-28 10:20:00,185.14,185.63,184.72,184.82,9975.0,180.3011,180.7783,179.8921,179.9895,9975.0
2023-04-28 10:25:00,184.87,185.1,184.48,184.63,17424.0,180.0382,180.2622,179.6584,179.8045,17424.0
2023-04-28 10:30:00,184.71,185.26,184.71,185.26,5395.0,179.8824,180.418,179.8824,180.418,5395.0
2023-04-28 10:35:00,185.24,185.67,184.84,185.56,17365.0,180.3985,180.8173,180.009,180.7102,17365.0
2023-04-28 10:40:00,185.47,185.67,185.32,185.36,15687.0,180.6225,180.8173,180.4764,180.5154,15687.0
2023-04-28 10:45:00,185.42,185.5,185.27,185.38,8828.0,180.5738,180.6517,180.4277,180.5349,8828.0
2023-04-28 10:50:00,185.4,185.86,185.25,185.84,19115.0,180.5543,181.0023,180.4083,180.9828,19115.0
2023-04-28 10:55:00,185.83,185.83,185.27,185.53,32987.0,180.9731,180.9731,180.4277,180.6809,32987.0
2023-04-28 11:00:00,185.56,185.56,185.08,185.51,15902.0,180.7102,180.7102,180.2427,180.6615,15902.0
2023-04-28 11:05:00,185.51,186.17,185.44,186.14,6973.0,180.6615,181.3042,180.5933,181.275,6973.0
2023-04-28 11:10:00,186.16,186.2,185.74,185.76,4935.0,181.2945,181.3334,180.8855,180.9049,4935.0
2023-04-28 11:15:00,185.92,185.97,185.69,185.77,10744.0,181.0607,181.1094,180.8368,180.9147,10744.0
2023-04-28 11:20:00,185.7,185.7,185.48,185.56,7008.0,180.8465,180.8465,180.6322,180.7102,7008.0
2023-04-28 11:25:00,185.5,185.84,185.5,185.63,7123.0,180.6517,180.9828,180.6517,180.7783,7123.0
2023-04-28 11:30:00,185.71,186.22,185.71,186.03,2865.0,180.8562,181.3529,180.8562,181.1679,2865.0
2023-04-28 11:35:00,186.12,186.14,185.98,185.99,2640.0,181.2555,181.275,181.1192,181.1289,2640.0
2023-04-28 11:40:00,185.93,186.08,185.89,186.01,3394.0,181.0705,181.2166,181.0315,181.1484,3394.0
2023-04-28 11:45:00,185.92,186.2,185.77,186.2,5739.0,181.0607,181.3334,180.9147,181.3334,5739.0
2023-04-28 11:50:00,186.08,186.09,185.87,186.01,2766.0,181.2166,181.2263,181.0121,181.1484,2766.0
2023-04-28 11:55:00,186.01,186.12,185.9,185.9,3874.0,181.1484,181.2555,181.0413,181.0413,3874.0
2023-04-28 12:00:00,186.04,186.04,185.72,185.75,1403.0,181.1776,181.1776,180.866,180.8952,1403.0
2023-04-28 12:05:00,185.75,185.93,185.73,185.73,4955.0,180.8952,181.0705,180.8757,180.8757,4955.0
2023-04-28 12:10:00,185.83,185.96,185.77,185.83,7084.0,180.9731,181.0997,180.9147,180.9731,7084.0
2023-04-28 12:15:00,185.83,185.98,185.71,185.92,4397.0,180.9731,181.1192,180.8562,181.0607,4397.0
2023-04-28 12:20:00,185.79,186.07,185.69,185.96,2845.0,180.9341,181.2068,180.8368,181.0997,2845.0
2023-04-28 12:25:00,185.8,185.94,185.78,185.9,1412.0,180.9439,181.0802,180.9244,181.0413,1412.0
2023-04-28 12:30:00,185.95,186.0,185.86,185.95,3391.0,181.09,181.1387,181.0023,181.09,3391.0
2023-04-28 12:35:00,185.97,185.97,185.86,185.95,1021.0,181.1094,181.1094,181.0023,181.09,1021.0
2023-04-28 12:40:00,185.89,186.21,185.89,186.13,3302.0,181.0315,181.3432,181.0315,181.2653,3302.0
2023-04-28 12:45:00,186.1,186.11,185.92,186.03,1790.0,181.236,181.2458,181.0607,181.1679,1790.0
2023-04-28 12:50:00,186.0,186.21,185.99,186.2,2963.0,181.1387,181.3432,181.1289,181.3334,2963.0
2023-04-28 12:55:00,186.2,186.42,186.18,186.28,9832.0,181.3334,181.5477,181.314,181.4113,9832.0
2023-04-28 13:00:00,186.31,186.31,186.07,186.21,4002.0,181.4406,181.4406,181.2068,181.3432,4002.0
2023-04-28 13:05:00,186.17,186.25,186.0,186.0,1800.0,181.3042,181.3821,181.1387,181.1387,1800.0
2023-04-28 13:10:00,186.03,186.07,185.99,186.06,1111.0,181.1679,181.2068,181.1289,181.1971,1111.0
2023-04-28 13:15:00,186.1,186.16,185.94,185.97,6892.0,181.236,181.2945,181.0802,181.1094,6892.0
2023-04-28 13:20:00,186.02,186.08,185.95,185.95,2289.0,181.1581,181.2166,181.09,181.09,2289.0
2023-04-28 13:25:00,185.97,186.02,185.87,185.95,5453.0,181.1094,181.1581,181.0121,181.09,5453.0
2023-04-28 13:30:00,185.98,186.05,185.95,185.98,3966.0,181.1192,181.1873,181.09,181.1192,3966.0
2023-04-28 13:35:00,186.02,186.11,185.82,186.07,5073.0,181.1581,181.2458,180.9634,181.2068,5073.0
2023-04-28 13:40:00,186.08,186.15,185.82,185.82,2954.0,181.2166,181.2847,180.9634,180.9634,2954.0
2023-04-28 13:45:00,185.84,186.05,185.83,186.05,3006.0,180.9828,181.1873,180.9731,181.1873,3006.0
2023-04-28 13:50:00,186.03,186.03,185.65,185.71,3717.0,181.1679,181.1679,180.7978,180.8562,3717.0
2023-04-28 13:55:00,185.66,185.81,185.53,185.81,4423.0,180.8075,180.9536,180.6809,180.9536,4423.0
2023-04-28 14:00:00,185.81,186.22,185.81,186.16,4256.0,180.9536,181.3529,180.9536,181.2945,4256.0
2023-04-28 14:05:00,186.13,186.13,185.96,186.09,3519.0,181.2653,181.2653,181.0997,181.2263,3519.0
2023-04-28 14:10:00,186.05,186.09,185.7,185.95,4222.0,181.1873,181.2263,180.8465,181.09,4222.0
2023-04-28 14:15:00,185.89,186.03,185.83,185.96,4603.0,181.0315,181.1679,180.9731,181.0997,4603.0
2023-04-28 14:20:00,185.98,186.03,185.75,185.76,2368.0,181.1192,181.1679,180.8952,180.9049,2368.0
2023-04-28 14:25:00,185.7,185.72,185.58,185.69,3834.0,180.8465,180.866,180.7296,180.8368,3834.0
2023-04-28 14:30:00,185.74,185.84,185.61,185.84,3723.0,180.8855,180.9828,180.7588,180.9828,3723.0
2023-04-28 14:35:00,185.81,185.81,185.5,185.68,5034.0,180.9536,180.9536,180.6517,180.827,5034.0
2023-04-28 14:40:00,185.69,185.92,185.54,185.58,3760.0,180.8368,181.0607,180.6907,180.7296,3760.0
2023-04-28 14:45:00,185.53,185.68,185.48,185.55,5933.0,180.6809,180.827,180.6322,180.7004,5933.0
2023-04-28 14:50:00,185.58,185.69,185.49,185.49,4239.0,180.7296,180.8368,180.642,180.642,4239.0
2023-04-28 14:55:00,185.58,185.76,185.58,185.76,6524.0,180.7296,180.9049,180.7296,180.9049,6524.0
2023-04-28 15:00:00,185.78,186.1,185.78,186.02,7098.0,180.9244,181.236,180.9244,181.1581,7098.0
2023-04-28 15:05:00,186.06,186.17,186.05,186.13,5649.0,181.1971,181.3042,181.1873,181.2653,5649.0
2023-04-28 15:10:00,186.18,186.38,186.16,186.21,7229.0,181.314,181.5087,181.2945,181.3432,7229.0
2023-04-28 15:15:00,186.17,186.44,186.17,186.44,3672.0,181.3042,181.5672,181.3042,181.5672,3672.0
2023-04-28 15:20:00,186.4,186.4,186.03,186.18,6376.0,181.5282,181.5282,181.1679,181.314,6376.0
2023-04-28 15:25:00,186.22,186.37,185.87,186.0,25260.0,181.3529,181.499,181.0121,181.1387,25260.0
2023-04-28 15:30:00,186.08,186.12,185.81,185.98,6827.0,181.2166,181.2555,180.9536,181.1192,6827.0
2023-04-28 15:35:00,185.85,186.08,185.84,186.04,6792.0,180.9926,181.2166,180.9828,181.1776,6792.0
2023-04-28 15:40:00,186.02,186.24,185.96,186.24,11311.0,181.1581,181.3724,181.0997,181.3724,11311.0
2023-04-28 15:45:00,186.22,186.25,185.86,185.9,15757.0,181.3529,181.3821,181.0023,181.0413,15757.0
2023-04-28 15:50:00,185.82,185.89,185.56,185.78,26225.0,180.9634,181.0315,180.7102,180.9244,26225.0
2023-04-28 15:55:00,185.8,185.96,185.72,185.88,87840.0,180.9439,181.0997,180.866,181.0218,87840.0
2023-05-01 09:30:00,186.23,186.23,185.93,185.94,8289.0,181.3626,181.3626,181.0705,181.0802,8289.0
2023-05-01 09:35:00,185.96,186.98,185.96,186.56,2058.0,181.0997,182.093,181.0997,181.684,2058.0
2023-05-01 09:40:00,187.0,187.04,186.69,186.86,4682.0,182.1125,182.1515,181.8106,181.9762,4682.0
2023-05-01 09:45:00,186.76,187.44,186.76,187.44,2975.0,181.8788,182.541,181.8788,182.541,2975.0
2023-05-01 09:50:00,187.45,187.54,187.11,187.13,3432.0,182.5508,182.6384,182.2196,182.2391,3432.0
2023-05-01 09:55:00,187.15,187.46,186.79,187.24,19301.0,182.2586,182.5605,181.908,182.3462,19301.0
2023-05-01 10:00:00,187.02,187.27,186.84,187.21,2200.0,182.132,182.3755,181.9567,182.317,2200.0
2023-05-01 10:05:00,187.33,187.45,187.25,187.34,2940.0,182.4339,182.5508,182.356,182.4436,2940.0
2023-05-01 10:10:00,187.42,187.57,187.27,187.49,4759.0,182.5215,182.6676,182.3755,182.5897,4759.0
2023-05-01 10:15:00,187.51,187.98,187.51,187.95,9675.0,182.6092,183.0669,182.6092,183.0377,9675.0
2023-05-01 10:20:00,187.9,187.92,187.36,187.48,9219.0,182.989,183.0085,182.4631,182.58,9219.0
2023-05-01 10:25:00,187.5,187.75,187.45,187.56,4140.0,182.5995,182.8429,182.5508,182.6579,4140.0
2023-05-01 10:30:00,187.51,187.85,187.51,187.65,8135.0,182.6092,182.9403,182.6092,182.7455,8135.0
2023-05-01 10:35:00,187.76,188.0,187.76,188.0,1612.0,182.8527,183.0864,182.8527,183.0864,1612.0
2023-05-01 10:40:00,187.89,188.17,187.6,188.02,9462.0,182.9793,183.2519,182.6968,183.1059,9462.0
2023-05-01 10:45:00,188.03,188.41,188.01,188.41,2653.0,183.1156,183.4857,183.0961,183.4857,2653.0
2023-05-01 10:50:00,188.44,188.44,188.08,188.14,2055.0,183.5149,183.5149,183.1643,183.2227,2055.0
2023-05-01 10:55:00,188.14,188.33,188.11,188.28,6652.0,183.2227,183.4078,183.1935,183.3591,6652.0
2023-05-01 11:00:00,188.4,188.46,188.12,188.12,1912.0,183.4759,183.5344,183.2032,183.2032,1912.0
2023-05-01 11:05:00,188.1,188.3,188.08,188.22,3502.0,183.1838,183.3785,183.1643,183.3006,3502.0
2023-05-01 11:10:00,188.27,188.29,187.96,188.22,11599.0,183.3493,183.3688,183.0474,183.3006,11599.0
2023-05-01 11:15:00,188.25,188.27,188.04,188.18,6587.0,183.3298,183.3493,183.1253,183.2617,6587.0
2023-05-01 11:20:00,188.15,188.33,188.02,188.03,7113.0,183.2325,183.4078,183.1059,183.1156,7113.0
2023-05-01 11:25:00,188.02,188.14,187.97,188.03,6958.0,183.1059,183.2227,183.0572,183.1156,6958.0
2023-05-01 11:30:00,187.96,187.99,187.73,187.86,5170.0,183.0474,183.0766,182.8234,182.95,5170.0
2023-05-01 11:35:00,187.89,188.16,187.88,188.13,7917.0,182.9793,183.2422,182.9695,183.213,7917.0
2023-05-01 11:40:00,188.17,188.21,187.96,188.19,4049.0,183.2519,183.2909,183.0474,183.2714,4049.0
2023-05-01 11:45:00,188.28,188.4,188.26,188.35,5113.0,183.3591,183.4759,183.3396,183.4272,5113.0
2023-05-01 11:50:00,188.36,188.36,188.15,188.32,2437.0,183.437,183.437,183.2325,183.398,2437.0
2023-05-01 11:55:00,188.3,188.4,188.16,188.25,4595.0,183.3785,183.4759,183.2422,183.3298,4595.0
2023-05-01 12:00:00,188.33,188.5,188.22,188.49,4537.0,183.4078,183.5733,183.3006,183.5636,4537.0
2023-05-01 12:05:00,188.61,188.7,188.49,188.53,6691.0,183.6804,183.7681,183.5636,183.6025,6691.0
2023-05-01 12:10:00,188.47,188.61,188.28,188.28,5398.0,183.5441,183.6804,183.3591,183.3591,5398.0
2023-05-01 12:15:00,188.36,188.36,188.08,188.18,4851.0,183.437,183.437,183.1643,183.2617,4851.0
2023-05-01 12:20:00,188.13,188.2,188.0,188.09,9757.0,183.213,183.2812,183.0864,183.174,9757.0
2023-05-01 12:25:00,188.11,188.36,188.08,188.36,3073.0,183.1935,183.437,183.1643,183.437,3073.0
2023-05-01 12:30:00,188.35,188.65,188.3,188.58,3491.0,183.4272,183.7194,183.3785,183.6512,3491.0
2023-05-01 12:35:00,188.61,188.69,188.55,188.65,3033.0,183.6804,183.7583,183.622,183.7194,3033.0
2023-05-01 12:40:00,188.64,188.73,188.63,188.72,2682.0,183.7097,183.7973,183.6999,183.7876,2682.0
2023-05-01 12:45:00,188.7,188.71,188.42,188.42,5906.0,183.7681,183.7778,183.4954,183.4954,5906.0
2023-05-01 12:50:00,188.42,188.49,188.35,188.44,2906.0,183.4954,183.5636,183.4272,183.5149,2906.0
2023-05-01 12:55:00,188.38,188.48,188.33,188.37,3079.0,183.4565,183.5538,183.4078,183.4467,3079.0
2023-05-01 13:00:00,188.36,188.57,188.36,188.4,4486.0,183.437,183.6415,183.437,183.4759,4486.0
2023-05-01 13:05:00,188.45,188.54,188.39,188.39,5040.0,183.5246,183.6123,183.4662,183.4662,5040.0
2023-05-01 13:10:00,188.39,188.59,188.35,188.48,4889.0,183.4662,183.661,183.4272,183.5538,4889.0
2023-05-01 13:15:00,188.48,188.51,188.3,188.32,4023.0,183.5538,183.5831,183.3785,183.398,4023.0
2023-05-01 13:20:00,188.26,188.41,188.24,188.39,4616.0,183.3396,183.4857,183.3201,183.4662,4616.0
2023-05-01 13:25:00,188.36,188.45,188.24,188.27,6015.0,183.437,183.5246,183.3201,183.3493,6015.0
2023-05-01 13:30:00,188.22,188.26,188.16,188.26,1991.0,183.3006,183.3396,183.2422,183.3396,1991.0
2023-05-01 13:35:00,188.22,188.23,187.95,187.97,5608.0,183.3006,183.3104,183.0377,183.0572,5608.0
2023-05-01 13:40:00,188.0,188.19,187.91,188.01,5147.0,183.0864,183.2714,182.9987,183.0961,5147.0
2023-05-01 13:45:00,187.96,188.1,187.84,187.98,4547.0,183.0474,183.1838,182.9306,183.0669,4547.0
2023-05-01 13:50:00,187.94,187.94,187.83,187.85,2300.0,183.028,183.028,182.9208,182.9403,2300.0
2023-05-01 13:55:00,187.84,188.11,187.78,188.11,6960.0,182.9306,183.1935,182.8721,183.1935,6960.0
2023-05-01 14:00:00,188.11,188.2,187.81,187.88,6691.0,183.1935,183.2812,182.9013,182.9695,6691.0
2023-05-01 14:05:00,187.88,187.88,187.65,187.73,5110.0,182.9695,182.9695,182.7455,182.8234,5110.0
2023-05-01 14:10:00,187.67,187.73,187.48,187.53,7872.0,182.765,182.8234,182.58,182.6287,7872.0
2023-05-01 14:15:00,187.51,187.66,187.47,187.61,6078.0,182.6092,182.7553,182.5702,182.7066,6078.0
2023-05-01 14:20:00,187.66,187.74,187.61,187.71,4309.0,182.7553,182.8332,182.7066,182.804,4309.0
2023-05-01 14:25:00,187.7,187.82,187.67,187.82,4250.0,182.7942,182.9111,182.765,182.9111,4250.0
2023-05-01 14:30:00,187.83,187.83,187.44,187.46,3409.0,182.9208,182.9208,182.541,182.5605,3409.0
2023-05-01 14:35:00,187.47,187.7,187.46,187.7,5400.0,182.5702,182.7942,182.5605,182.7942,5400.0
2023-05-01 14:40:00,187.67,187.76,187.57,187.7,4969.0,182.765,182.8527,182.6676,182.7942,4969.0
2023-05-01 14:45:00,187.7,187.74,187.54,187.56,3403.0,182.7942,182.8332,182.6384,182.6579,3403.0
2023-05-01 14:50:00,187.61,187.66,187.49,187.58,8922.0,182.7066,182.7553,182.5897,182.6774,8922.0
2023-05-01 14:55:00,187.58,187.84,187.49,187.78,7495.0,182.6774,182.9306,182.5897,182.8721,7495.0
2023-05-01 15:00:00,187.84,187.97,187.64,187.71,6797.0,182.9306,183.0572,182.7358,182.804,6797.0
2023-05-01 15:05:00,187.76,187.82,187.68,187.74,15656.0,182.8527,182.9111,182.7747,182.8332,15656.0
2023-05-01 15:10:00,187.68,187.72,187.61,187.71,5584.0,182.7747,182.8137,182.7066,182.804,5584.0
2023-05-01 15:15:00,187.68,187.75,187.5,187.51,10412.0,182.7747,182.8429,182.5995,182.6092,10412.0
2023-05-01 15:20:00,187.55,187.92,187.54,187.92,21602.0,182.6481,183.0085,182.6384,183.0085,21602.0
2023-05-01 15:25:00,187.93,188.0,187.85,187.89,29522.0,183.0182,183.0864,182.9403,182.9793,29522.0
2023-05-01 15:30:00,187.93,188.22,187.86,188.21,20229.0,183.0182,183.3006,182.95,183.2909,20229.0
2023-05-01 15:35:00,188.19,188.19,187.97,188.13,16008.0,183.2714,183.2714,183.0572,183.213,16008.0
2023-05-01 15:40:00,188.09,188.19,188.0,188.16,12397.0,183.174,183.2714,183.0864,183.2422,12397.0
2023-05-01 15:45:00,188.18,188.41,188.11,188.11,22294.0,183.2617,183.4857,183.1935,183.1935,22294.0
2023-05-01 15:50:00,188.2,188.25,187.75,188.07,39992.0,183.2812,183.3298,182.8429,183.1546,39992.0
2023-05-01 15:55:00,188.09,188.24,187.68,187.71,112158.0,183.174,183.3201,182.7747,182.804,112158.0
2023-05-02 09:30:00,187.42,187.5,186.43,186.94,25144.0,182.5215,182.5995,181.5574,182.0541,25144.0
2023-05-02 09:35:00,187.0,187.86,186.83,187.65,10938.0,182.1125,182.95,181.947,182.7455,10938.0
2023-05-02 09:40:00,187.93,188.73,187.88,188.68,12463.0,183.0182,183.7973,182.9695,183.7486,12463.0
2023-05-02 09:45:00,188.73,188.91,188.09,188.09,15816.0,183.7973,183.9726,183.174,183.174,15816.0
2023-05-02 09:50:00,188.06,188.57,188.05,188.31,15671.0,183.1448,183.6415,183.1351,183.3883,15671.0
2023-05-02 09:55:00,188.41,189.09,188.41,188.9,17799.0,183.4857,184.1479,183.4857,183.9629,17799.0
2023-05-02 10:00:00,189.03,189.06,188.46,188.46,21560.0,184.0895,184.1187,183.5344,183.5344,21560.0
2023-05-02 10:05:00,188.46,188.46,187.71,187.95,22092.0,183.5344,183.5344,182.804,183.0377,22092.0
2023-05-02 10:10:00,188.0,188.01,186.96,187.22,15659.0,183.0864,183.0961,182.0736,182.3268,15659.0
2023-05-02 10:15:00,187.24,187.87,187.19,187.8,19701.0,182.3462,182.9598,182.2976,182.8916,19701.0
2023-05-02 10:20:00,187.78,187.84,186.78,186.82,10736.0,182.8721,182.9306,181.8983,181.9372,10736.0
2023-05-02 10:25:00,186.72,187.29,186.6,187.28,14834.0,181.8398,182.3949,181.723,182.3852,14834.0
2023-05-02 10:30:00,187.21,187.21,186.73,186.78,11899.0,182.317,182.317,181.8496,181.8983,11899.0
2023-05-02 10:35:00,186.88,187.0,186.51,187.0,12650.0,181.9957,182.1125,181.6353,182.1125,12650.0
2023-05-02 10:40:00,187.04,187.13,186.77,186.83,8531.0,182.1515,182.2391,181.8885,181.947,8531.0
2023-05-02 10:45:00,186.81,186.88,186.43,186.62,13603.0,181.9275,181.9957,181.5574,181.7425,13603.0
2023-05-02 10:50:00,186.66,186.74,186.03,186.18,12946.0,181.7814,181.8593,181.1679,181.314,12946.0
2023-05-02 10:55:00,186.12,186.36,185.98,186.21,9989.0,181.2555,181.4892,181.1192,181.3432,9989.0
2023-05-02 11:00:00,186.29,186.46,185.98,186.45,25769.0,181.4211,181.5866,181.1192,181.5769,25769.0
2023-05-02 11:05:00,186.46,186.66,186.46,186.54,10436.0,181.5866,181.7814,181.5866,181.6645,10436.0
2023-05-02 11:10:00,186.66,186.93,186.62,186.64,13123.0,181.7814,182.0443,181.7425,181.7619,13123.0
2023-05-02 11:15:00,186.59,186.73,186.48,186.54,11541.0,181.7132,181.8496,181.6061,181.6645,11541.0
2023-05-02 11:20:00,186.61,186.8,186.42,186.78,12774.0,181.7327,181.9177,181.5477,181.8983,12774.0
2023-05-02 11:25:00,186.75,186.78,186.46,186.74,10076.0,181.8691,181.8983,181.5866,181.8593,10076.0
2023-05-02 11:30:00,186.72,186.77,186.34,186.63,13596.0,181.8398,181.8885,181.4698,181.7522,13596.0
2023-05-02 11:35:00,186.61,187.08,186.56,187.06,8714.0,181.7327,182.1904,181.684,182.171,8714.0
2023-05-02 11:40:00,187.0,187.32,186.92,187.18,14456.0,182.1125,182.4242,182.0346,182.2878,14456.0
2023-05-02 11:45:00,187.25,187.35,187.14,187.27,7660.0,182.356,182.4534,182.2489,182.3755,7660.0
2023-05-02 11:50:00,187.27,187.37,186.84,187.13,13507.0,182.3755,182.4728,181.9567,182.2391,13507.0
2023-05-02 11:55:00,187.23,187.31,187.14,187.27,11207.0,182.3365,182.4144,182.2489,182.3755,11207.0
2023-05-02 12:00:00,187.32,187.41,187.14,187.27,9065.0,182.4242,182.5118,182.2489,182.3755,9065.0
2023-05-02 12:05:00,187.28,187.59,187.18,187.59,7949.0,182.3852,182.6871,182.2878,182.6871,7949.0
2023-05-02 12:10:00,187.57,187.64,187.33,187.64,9457.0,182.6676,182.7358,182.4339,182.7358,9457.0
2023-05-02 12:15:00,187.69,187.97,187.52,187.97,14436.0,182.7845,183.0572,182.6189,183.0572,14436.0
2023-05-02 12:20:00,187.99,188.07,187.79,187.79,10695.0,183.0766,183.1546,182.8819,182.8819,10695.0
2023-05-02 12:25:00,187.77,187.99,187.58,187.74,36444.0,182.8624,183.0766,182.6774,182.8332,36444.0
2023-05-02 12:30:00,187.75,187.76,187.34,187.61,10108.0,182.8429,182.8527,182.4436,182.7066,10108.0
2023-05-02 12:35:00,187.56,188.06,187.56,187.97,13777.0,182.6579,183.1448,182.6579,183.0572,13777.0
2023-05-02 12:40:00,187.98,187.99,187.72,187.81,5373.0,183.0669,183.0766,182.8137,182.9013,5373.0
2023-05-02 12:45:00,187.85,188.12,187.84,188.08,12511.0,182.9403,183.2032,182.9306,183.1643,12511.0
2023-05-02 12:50:00,188.12,188.6,188.12,188.48,12130.0,183.2032,183.6707,183.2032,183.5538,12130.0
2023-05-02 12:55:00,188.5,188.52,188.32,188.37,6728.0,183.5733,183.5928,183.398,183.4467,6728.0
2023-05-02 13:00:00,188.33,188.39,188.19,188.21,6316.0,183.4078,183.4662,183.2714,183.2909,6316.0
2023-05-02 13:05:00,188.24,188.24,187.95,188.02,5526.0,183.3201,183.3201,183.0377,183.1059,5526.0
2023-05-02 13:10:00,188.02,188.27,187.91,188.02,13022.0,183.1059,183.3493,182.9987,183.1059,13022.0
2023-05-02 13:15:00,188.09,188.28,187.97,187.98,5812.0,183.174,183.3591,183.0572,183.0669,5812.0
2023-05-02 13:20:00,188.04,188.27,187.95,188.27,5473.0,183.1253,183.3493,183.0377,183.3493,5473.0
2023-05-02 13:25:00,188.35,188.62,188.35,188.44,11829.0,183.4272,183.6902,183.4272,183.5149,11829.0
2023-05-02 13:30:00,188.47,188.55,188.24,188.27,5668.0,183.5441,183.622,183.3201,183.3493,5668.0
2023-05-02 13:35:00,188.28,188.66,188.27,188.65,8242.0,183.3591,183.7291,183.3493,183.7194,8242.0
2023-05-02 13:40:00,188.65,188.9,188.62,188.68,7619.0,183.7194,183.9629,183.6902,183.7486,7619.0
2023-05-02 13:45:00,188.65,188.88,188.59,188.86,6941.0,183.7194,183.9434,183.661,183.9239,6941.0
2023-05-02 13:50:00,189.0,189.21,188.97,188.97,11635.0,184.0602,184.2648,184.031,184.031,11635.0
2023-05-02 13:55:00,189.06,189.07,188.67,188.67,8695.0,184.1187,184.1284,183.7389,183.7389,8695.0
2023-05-02 14:00:00,188.64,188.66,188.27,188.52,6151.0,183.7097,183.7291,183.3493,183.5928,6151.0
2023-05-02 14:05:00,188.53,188.68,188.49,188.59,14130.0,183.6025,183.7486,183.5636,183.661,14130.0
2023-05-02 14:10:00,188.64,188.68,188.08,188.18,15686.0,183.7097,183.7486,183.1643,183.2617,15686.0
2023-05-02 14:15:00,188.15,188.39,188.08,188.39,7070.0,183.2325,183.4662,183.1643,183.4662,7070.0
2023-05-02 14:20:00,188.39,188.54,188.24,188.41,9477.0,183.4662,183.6123,183.3201,183.4857,9477.0
2023-05-02 14:25:00,188.47,188.48,188.25,188.47,9352.0,183.5441,183.5538,183.3298,183.5441,9352.0
2023-05-02 14:30:00,188.49,188.53,188.29,188.45,7497.0,183.5636,183.6025,183.3688,183.5246,7497.0
2023-05-02 14:35:00,188.49,188.69,188.46,188.63,11016.0,183.5636,183.7583,183.5344,183.6999,11016.0
2023-05-02 14:40:00,188.65,188.77,188.53,188.75,8523.0,183.7194,183.8363,183.6025,183.8168,8523.0
2023-05-02 14:45:00,188.74,189.1,188.73,189.04,8727.0,183.807,184.1576,183.7973,184.0992,8727.0
2023-05-02 14:50:00,189.1,189.18,188.88,188.9,10312.0,184.1576,184.2355,183.9434,183.9629,10312.0
2023-05-02 14:55:00,188.85,189.16,188.76,189.05,9523.0,183.9142,184.2161,183.8265,184.1089,9523.0
2023-05-02 15:00:00,189.05,189.15,188.88,188.9,8395.0,184.1089,184.2063,183.9434,183.9629,8395.0
2023-05-02 15:05:00,188.9,189.03,188.82,188.93,10580.0,183.9629,184.0895,183.885,183.9921,10580.0
2023-05-02 15:10:00,188.96,189.2,188.91,188.94,10418.0,184.0213,184.255,183.9726,184.0018,10418.0
2023-05-02 15:15:00,188.97,189.0,188.55,188.87,31410.0,184.031,184.0602,183.622,183.9336,31410.0
2023-05-02 15:20:00,188.88,188.9,188.71,188.71,12117.0,183.9434,183.9629,183.7778,183.7778,12117.0
2023-05-02 15:25:00,188.76,188.96,188.68,188.75,40582.0,183.8265,184.0213,183.7486,183.8168,40582.0
2023-05-02 15:30:00,188.81,188.85,188.4,188.44,12524.0,183.8752,183.9142,183.4759,183.5149,12524.0
2023-05-02 15:35:00,188.47,188.48,188.11,188.25,21160.0,183.5441,183.5538,183.1935,183.3298,21160.0
2023-05-02 15:40:00,188.25,188.32,188.0,188.06,34555.0,183.3298,183.398,183.0864,183.1448,34555.0
2023-05-02 15:45:00,188.07,188.13,187.91,188.01,33572.0,183.1546,183.213,182.9987,183.0961,33572.0
2023-05-02 15:50:00,187.99,188.91,187.92,188.89,54925.0,183.0766,183.9726,183.0085,183.9531,54925.0
2023-05-02 15:55:00,188.88,189.01,188.51,188.65,103407.0,183.9434,184.07,183.5831,183.7194,103407.0
2023-05-03 09:30:00,187.05,189.58,184.13,184.96,29019.0,182.1612,184.6251,179.3175,180.1258,29019.0
2023-05-03 09:35:00,184.97,185.06,182.5,185.06,33920.0,180.1356,180.2232,177.7301,180.2232,33920.0
2023-05-03 09:40:00,184.33,185.46,184.19,184.93,25832.0,179.5123,180.6128,179.376,180.0966,25832.0
2023-05-03 09:45:00,184.93,187.57,184.42,187.27,45485.0,180.0966,182.6676,179.6,182.3755,45485.0
2023-05-03 09:50:00,187.27,187.27,185.36,185.75,39413.0,182.3755,182.3755,180.5154,180.8952,39413.0
2023-05-03 09:55:00,185.81,186.99,185.58,186.8,32411.0,180.9536,182.1028,180.7296,181.9177,32411.0
2023-05-03 10:00:00,186.85,186.95,185.47,185.52,13885.0,181.9664,182.0638,180.6225,180.6712,13885.0
2023-05-03 10:05:00,185.47,185.99,184.61,185.06,20315.0,180.6225,181.1289,179.785,180.2232,20315.0
2023-05-03 10:10:00,185.06,185.43,183.06,183.1,26963.0,180.2232,180.5836,178.2755,178.3145,26963.0
2023-05-03 10:15:00,183.07,183.96,182.81,183.66,33941.0,178.2852,179.152,178.032,178.8598,33941.0
2023-05-03 10:20:00,183.42,183.65,182.53,182.58,20759.0,178.6261,178.8501,177.7593,177.808,20759.0
2023-05-03 10:25:00,182.61,183.05,182.32,182.84,46997.0,177.8373,178.2658,177.5548,178.0612,46997.0
2023-05-03 10:30:00,182.73,183.32,182.61,182.79,9861.0,177.9541,178.5287,177.8373,178.0126,9861.0
2023-05-03 10:35:00,182.62,183.02,182.11,182.17,20065.0,177.847,178.2365,177.3503,177.4088,20065.0
2023-05-03 10:40:00,182.26,182.69,181.09,181.87,25556.0,177.4964,177.9152,176.357,177.1166,25556.0
2023-05-03 10:45:00,181.92,181.92,181.0,181.07,6359.0,177.1653,177.1653,176.2693,176.3375,6359.0
2023-05-03 10:50:00,181.02,182.43,181.02,181.75,25596.0,176.2888,177.662,176.2888,176.9997,25596.0
2023-05-03 10:55:00,181.7,181.74,180.92,181.56,19117.0,176.951,176.99,176.1914,176.8147,19117.0
2023-05-03 11:00:00,181.56,181.75,181.04,181.13,12595.0,176.8147,176.9997,176.3083,176.3959,12595.0
2023-05-03 11:05:00,181.14,181.18,179.29,179.38,44070.0,176.4057,176.4446,174.604,174.6917,44070.0
2023-05-03 11:10:00,179.38,179.69,178.89,179.41,28417.0,174.6917,174.9936,174.2145,174.7209,28417.0
2023-05-03 11:15:00,179.16,180.02,178.73,179.95,37228.0,174.4774,175.315,174.0587,175.2468,37228.0
2023-05-03 11:20:00,179.84,180.41,179.55,179.8,19644.0,175.1397,175.6948,174.8572,175.1007,19644.0
2023-05-03 11:25:00,179.75,180.05,179.53,179.62,9692.0,175.052,175.3442,174.8378,174.9254,9692.0
2023-05-03 11:30:00,179.65,179.84,179.09,179.32,50408.0,174.9546,175.1397,174.4093,174.6332,50408.0
2023-05-03 11:35:00,179.47,179.8,179.27,179.36,14074.0,174.7793,175.1007,174.5846,174.6722,14074.0
2023-05-03 11:40:00,179.36,179.5,178.95,179.09,9520.0,174.6722,174.8085,174.2729,174.4093,9520.0
2023-05-03 11:45:00,179.21,179.41,178.37,178.53,27283.0,174.5261,174.7209,173.7081,173.8639,27283.0
2023-05-03 11:50:00,178.61,179.8,178.54,179.8,16081.0,173.9418,175.1007,173.8736,175.1007,16081.0
2023-05-03 11:55:00,179.78,180.04,179.6,179.64,4733.0,175.0812,175.3344,174.9059,174.9449,4733.0
2023-05-03 12:00:00,179.59,179.83,179.59,179.67,4039.0,174.8962,175.1299,174.8962,174.9741,4039.0
2023-05-03 12:05:00,179.61,179.8,179.42,179.77,14672.0,174.9157,175.1007,174.7306,175.0715,14672.0
2023-05-03 12:10:00,179.69,179.69,179.18,179.27,13212.0,174.9936,174.9936,174.4969,174.5846,13212.0
2023-05-03 12:15:00,179.18,179.37,178.91,178.97,12893.0,174.4969,174.6819,174.234,174.2924,12893.0
2023-05-03 12:20:00,178.97,179.28,178.96,179.23,9844.0,174.2924,174.5943,174.2827,174.5456,9844.0
2023-05-03 12:25:00,179.21,180.13,179.21,180.04,17657.0,174.5261,175.4221,174.5261,175.3344,17657.0
2023-05-03 12:30:00,180.03,180.26,179.79,179.94,7874.0,175.3247,175.5487,175.091,175.237,7874.0
2023-05-03 12:35:00,179.87,179.99,179.64,179.82,9919.0,175.1689,175.2857,174.9449,175.1202,9919.0
2023-05-03 12:40:00,179.86,180.0,179.83,179.83,4167.0,175.1591,175.2955,175.1299,175.1299,4167.0
2023-05-03 12:45:00,179.84,180.06,179.67,180.06,8952.0,175.1397,175.3539,174.9741,175.3539,8952.0
2023-05-03 12:50:00,180.03,180.08,179.66,179.79,12777.0,175.3247,175.3734,174.9644,175.091,12777.0
2023-05-03 12:55:00,179.8,180.18,179.8,180.18,7344.0,175.1007,175.4708,175.1007,175.4708,7344.0
2023-05-03 13:00:00,180.18,180.36,180.13,180.2,2965.0,175.4708,175.6461,175.4221,175.4902,2965.0
2023-05-03 13:05:00,180.16,180.16,179.87,179.87,3242.0,175.4513,175.4513,175.1689,175.1689,3242.0
2023-05-03 13:10:00,179.84,179.84,179.0,179.0,47627.0,175.1397,175.1397,174.3216,174.3216,47627.0
2023-05-03 13:15:00,179.18,179.43,178.94,179.03,10177.0,174.4969,174.7404,174.2632,174.3508,10177.0
2023-05-03 13:20:00,179.06,179.21,178.33,178.62,47213.0,174.38,174.5261,173.6691,173.9515,47213.0
2023-05-03 13:25:00,178.68,179.45,178.68,179.4,7816.0,174.01,174.7598,174.01,174.7112,7816.0
2023-05-03 13:30:00,179.31,179.7,179.31,179.7,7540.0,174.6235,175.0033,174.6235,175.0033,7540.0
2023-05-03 13:35:00,179.64,179.64,179.34,179.35,6063.0,174.9449,174.9449,174.6527,174.6625,6063.0
2023-05-03 13:40:00,179.34,179.4,179.12,179.35,9562.0,174.6527,174.7112,174.4385,174.6625,9562.0
2023-05-03 13:45:00,179.35,179.54,179.08,179.22,8112.0,174.6625,174.8475,174.3995,174.5359,8112.0
2023-05-03 13:50:00,179.29,179.37,179.03,179.07,2385.0,174.604,174.6819,174.3508,174.3898,2385.0
2023-05-03 13:55:00,179.12,179.6,179.1,179.58,7359.0,174.4385,174.9059,174.419,174.8865,7359.0
2023-05-03 14:00:00,179.45,180.08,179.03,179.25,12567.0,174.7598,175.3734,174.3508,174.5651,12567.0
2023-05-03 14:05:00,179.15,179.51,178.95,179.02,6567.0,174.4677,174.8183,174.2729,174.3411,6567.0
2023-05-03 14:10:00,179.17,179.34,178.75,179.34,24974.0,174.4872,174.6527,174.0781,174.6527,24974.0
2023-05-03 14:15:00,179.35,179.4,178.83,179.22,12912.0,174.6625,174.7112,174.1561,174.5359,12912.0
2023-05-03 14:20:00,179.31,179.66,179.2,179.4,15584.0,174.6235,174.9644,174.5164,174.7112,15584.0
2023-05-03 14:25:00,179.4,179.83,179.29,179.31,5260.0,174.7112,175.1299,174.604,174.6235,5260.0
2023-05-03 14:30:00,179.31,179.59,179.17,179.21,16611.0,174.6235,174.8962,174.4872,174.5261,16611.0
2023-05-03 14:35:00,179.21,179.57,178.44,179.49,16882.0,174.5261,174.8767,173.7762,174.7988,16882.0
2023-05-03 14:40:00,179.5,179.91,179.15,179.48,17971.0,174.8085,175.2078,174.4677,174.7891,17971.0
2023-05-03 14:45:00,179.55,180.03,179.31,179.46,8714.0,174.8572,175.3247,174.6235,174.7696,8714.0
2023-05-03 14:50:00,179.32,179.75,179.0,179.45,16192.0,174.6332,175.052,174.3216,174.7598,16192.0
2023-05-03 14:55:00,179.71,180.44,179.51,180.34,10430.0,175.0131,175.724,174.8183,175.6266,10430.0
2023-05-03 15:00:00,180.34,180.57,179.53,179.93,21349.0,175.6266,175.8506,174.8378,175.2273,21349.0
2023-05-03 15:05:00,179.74,180.14,179.0,179.16,9083.0,175.0423,175.4318,174.3216,174.4774,9083.0
2023-05-03 15:10:00,178.91,179.15,178.42,178.58,5390.0,174.234,174.4677,173.7568,173.9126,5390.0
2023-05-03 15:15:00,178.43,178.69,177.94,178.11,112874.0,173.7665,174.0197,173.2893,173.4549,112874.0
2023-05-03 15:20:00,177.98,178.05,177.42,177.62,167940.0,173.3283,173.3964,172.7829,172.9777,167940.0
2023-05-03 15:25:00,177.78,177.95,177.1,177.15,142512.0,173.1335,173.2991,172.4713,172.52,142512.0
2023-05-03 15:30:00,177.1,177.75,176.83,177.75,211367.0,172.4713,173.1043,172.2083,173.1043,211367.0
2023-05-03 15:35:00,177.78,178.45,177.36,177.79,124440.0,173.1335,173.786,172.7245,173.1432,124440.0
2023-05-03 15:40:00,177.74,179.38,177.58,178.5,136195.0,173.0945,174.6917,172.9387,173.8347,136195.0
2023-05-03 15:45:00,178.5,178.68,178.1,178.34,22282.0,173.8347,174.01,173.4451,173.6789,22282.0
2023-05-03 15:50:00,178.28,178.39,177.68,177.75,43581.0,173.6204,173.7276,173.0361,173.1043,43581.0
2023-05-03 15:55:00,177.69,178.11,177.47,177.79,97943.0,173.0458,173.4549,172.8316,173.1432,97943.0
2023-05-04 09:30:00,177.17,178.03,177.16,178.03,16105.0,172.5394,173.377,172.5297,173.377,16105.0
2023-05-04 09:35:00,177.82,178.1,176.71,176.71,22353.0,173.1725,173.4451,172.0915,172.0915,22353.0
2023-05-04 09:40:00,176.46,176.46,175.32,175.41,26712.0,171.848,171.848,170.7378,170.8254,26712.0
2023-05-04 09:45:00,175.33,177.0,175.33,176.83,18040.0,170.7475,172.3739,170.7475,172.2083,18040.0
2023-05-04 09:50:00,177.0,178.83,176.96,178.83,32466.0,172.3739,174.1561,172.3349,174.1561,32466.0
2023-05-04 09:55:00,178.68,179.49,178.68,178.75,22968.0,174.01,174.7988,174.01,174.0781,22968.0
2023-05-04 10:00:00,178.66,179.15,178.36,179.08,12469.0,173.9905,174.4677,173.6983,174.3995,12469.0
2023-05-04 10:05:00,179.35,179.69,178.91,179.3,38108.0,174.6625,174.9936,174.234,174.6138,38108.0
2023-05-04 10:10:00,179.48,179.58,179.01,179.28,15347.0,174.7891,174.8865,174.3313,174.5943,15347.0
2023-05-04 10:15:00,179.39,179.62,178.61,179.21,9268.0,174.7014,174.9254,173.9418,174.5261,9268.0
2023-05-04 10:20:00,179.28,179.28,178.84,179.09,10314.0,174.5943,174.5943,174.1658,174.4093,10314.0
2023-05-04 10:25:00,178.99,179.08,178.45,178.78,8135.0,174.3119,174.3995,173.786,174.1074,8135.0
2023-05-04 10:30:00,178.8,179.23,178.68,178.92,13449.0,174.1268,174.5456,174.01,174.2437,13449.0
2023-05-04 10:35:00,178.93,179.57,178.93,179.2,10444.0,174.2534,174.8767,174.2534,174.5164,10444.0
2023-05-04 10:40:00,179.31,179.99,179.25,179.34,6962.0,174.6235,175.2857,174.5651,174.6527,6962.0
2023-05-04 10:45:00,179.37,180.26,179.05,179.94,12476.0,174.6819,175.5487,174.3703,175.237,12476.0
2023-05-04 10:50:00,179.68,179.7,179.14,179.54,12388.0,174.9838,175.0033,174.458,174.8475,12388.0
2023-05-04 10:55:00,179.81,179.82,178.82,179.0,13222.0,175.1104,175.1202,174.1463,174.3216,13222.0
2023-05-04 11:00:00,178.86,179.14,178.12,178.24,19358.0,174.1853,174.458,173.4646,173.5815,19358.0
2023-05-04 11:05:00,178.31,179.58,178.25,179.49,5805.0,173.6496,174.8865,173.5912,174.7988,5805.0
2023-05-04 11:10:00,179.62,179.81,179.31,179.58,10307.0,174.9254,175.1104,174.6235,174.8865,10307.0
2023-05-04 11:15:00,179.5,180.11,179.2,179.43,6490.0,174.8085,175.4026,174.5164,174.7404,6490.0
2023-05-04 11:20:00,179.51,179.78,179.38,179.48,7376.0,174.8183,175.0812,174.6917,174.7891,7376.0
2023-05-04 11:25:00,179.41,179.88,179.39,179.65,12292.0,174.7209,175.1786,174.7014,174.9546,12292.0
2023-05-04 11:30:00,179.68,179.75,179.47,179.47,7437.0,174.9838,175.052,174.7793,174.7793,7437.0
2023-05-04 11:35:00,179.53,179.54,178.99,179.36,8081.0,174.8378,174.8475,174.3119,174.6722,8081.0
2023-05-04 11:40:00,179.43,179.53,178.91,178.94,6594.0,174.7404,174.8378,174.234,174.2632,6594.0
2023-05-04 11:45:00,178.92,179.09,178.59,178.78,7994.0,174.2437,174.4093,173.9223,174.1074,7994.0
2023-05-04 11:50:00,178.7,178.76,178.57,178.64,4869.0,174.0295,174.0879,173.9028,173.971,4869.0
2023-05-04 11:55:00,178.56,178.56,178.24,178.28,26787.0,173.8931,173.8931,173.5815,173.6204,26787.0
2023-05-04 12:00:00,178.27,178.27,177.99,177.99,6977.0,173.6107,173.6107,173.338,173.338,6977.0
2023-05-04 12:05:00,177.91,178.0,177.57,177.63,8502.0,173.2601,173.3477,172.929,172.9874,8502.0
2023-05-04 12:10:00,177.73,177.73,177.27,177.49,4910.0,173.0848,173.0848,172.6368,172.8511,4910.0
2023-05-04 12:15:00,177.45,178.67,177.45,178.59,16250.0,172.8121,174.0002,172.8121,173.9223,16250.0
2023-05-04 12:20:00,178.66,179.04,178.56,178.94,12000.0,173.9905,174.3606,173.8931,174.2632,12000.0
2023-05-04 12:25:00,178.85,178.85,178.48,178.48,1904.0,174.1755,174.1755,173.8152,173.8152,1904.0
2023-05-04 12:30:00,178.62,178.71,178.26,178.55,8216.0,173.9515,174.0392,173.601,173.8834,8216.0
2023-05-04 12:35:00,178.61,179.04,178.53,179.04,7151.0,173.9418,174.3606,173.8639,174.3606,7151.0
2023-05-04 12:40:00,179.1,179.31,179.03,179.06,8031.0,174.419,174.6235,174.3508,174.38,8031.0
2023-05-04 12:45:00,178.99,179.07,178.8,178.95,12803.0,174.3119,174.3898,174.1268,174.2729,12803.0
2023-05-04 12:50:00,178.92,178.95,178.4,178.42,7304.0,174.2437,174.2729,173.7373,173.7568,7304.0
2023-05-04 12:55:00,178.5,178.93,178.5,178.93,4939.0,173.8347,174.2534,173.8347,174.2534,4939.0
2023-05-04 13:00:00,178.97,179.05,178.77,178.92,3880.0,174.2924,174.3703,174.0976,174.2437,3880.0
2023-05-04 13:05:00,179.02,179.15,178.94,179.13,3513.0,174.3411,174.4677,174.2632,174.4482,3513.0
2023-05-04 13:10:00,179.17,179.31,179.0,179.02,4464.0,174.4872,174.6235,174.3216,174.3411,4464.0
2023-05-04 13:15:00,179.1,179.36,178.99,179.28,7871.0,174.419,174.6722,174.3119,174.5943,7871.0
2023-05-04 13:20:00,179.27,179.62,179.12,179.54,6172.0,174.5846,174.9254,174.4385,174.8475,6172.0
2023-05-04 13:25:00,179.53,179.53,179.17,179.3,3560.0,174.8378,174.8378,174.4872,174.6138,3560.0
2023-05-04 13:30:00,179.23,179.32,179.0,179.06,3483.0,174.5456,174.6332,174.3216,174.38,3483.0
2023-05-04 13:35:00,179.04,179.06,178.51,178.61,8715.0,174.3606,174.38,173.8444,173.9418,8715.0
2023-05-04 13:40:00,178.53,178.53,178.23,178.34,6022.0,173.8639,173.8639,173.5717,173.6789,6022.0
2023-05-04 13:45:00,178.31,178.42,177.91,177.99,7573.0,173.6496,173.7568,173.2601,173.338,7573.0
2023-05-04 13:50:00,178.01,178.18,177.76,178.04,29732.0,173.3575,173.523,173.114,173.3867,29732.0
2023-05-04 13:55:00,178.06,178.15,177.76,177.92,3053.0,173.4062,173.4938,173.114,173.2698,3053.0
2023-05-04 14:00:00,177.96,178.07,177.69,177.7,6756.0,173.3088,173.4159,173.0458,173.0556,6756.0
2023-05-04 14:05:00,177.67,177.92,177.63,177.92,2957.0,173.0264,173.2698,172.9874,173.2698,2957.0
2023-05-04 14:10:00,177.82,177.96,177.46,177.49,4918.0,173.1725,173.3088,172.8219,172.8511,4918.0
2023-05-04 14:15:00,177.49,177.56,177.34,177.43,7424.0,172.8511,172.9192,172.705,172.7926,7424.0
2023-05-04 14:20:00,177.48,177.48,176.84,176.93,6514.0,172.8413,172.8413,172.2181,172.3057,6514.0
2023-05-04 14:25:00,176.87,176.91,176.6,176.61,6293.0,172.2473,172.2862,171.9843,171.9941,6293.0
2023-05-04 14:30:00,176.57,176.6,176.23,176.34,8687.0,171.9551,171.9843,171.624,171.7311,8687.0
2023-05-04 14:35:00,176.34,176.43,176.04,176.04,8224.0,171.7311,171.8188,171.439,171.439,8224.0
2023-05-04 14:40:00,176.11,176.31,175.88,176.08,11630.0,171.5071,171.7019,171.2832,171.4779,11630.0
2023-05-04 14:45:00,176.09,176.38,175.97,176.09,4945.0,171.4877,171.7701,171.3708,171.4877,4945.0
2023-05-04 14:50:00,176.02,176.38,176.0,176.21,5275.0,171.4195,171.7701,171.4,171.6045,5275.0
2023-05-04 14:55:00,176.21,176.51,176.21,176.51,4609.0,171.6045,171.8967,171.6045,171.8967,4609.0
2023-05-04 15:00:00,176.53,176.73,176.44,176.73,5442.0,171.9162,172.1109,171.8285,172.1109,5442.0
2023-05-04 15:05:00,176.78,177.37,176.77,177.02,3911.0,172.1596,172.7342,172.1499,172.3934,3911.0
2023-05-04 15:10:00,176.92,176.92,176.28,176.39,22956.0,172.296,172.296,171.6727,171.7798,22956.0
2023-05-04 15:15:00,176.33,176.33,175.79,175.85,12541.0,171.7214,171.7214,171.1955,171.2539,12541.0
2023-05-04 15:20:00,175.85,176.35,175.74,176.34,6464.0,171.2539,171.7409,171.1468,171.7311,6464.0
2023-05-04 15:25:00,176.34,176.38,176.01,176.25,13733.0,171.7311,171.7701,171.4098,171.6435,13733.0
2023-05-04 15:30:00,176.23,176.33,176.1,176.28,17640.0,171.624,171.7214,171.4974,171.6727,17640.0
2023-05-04 15:35:00,176.21,176.47,176.1,176.11,24908.0,171.6045,171.8577,171.4974,171.5071,24908.0
2023-05-04 15:40:00,176.17,176.29,175.74,175.8,19266.0,171.5656,171.6824,171.1468,171.2052,19266.0
2023-05-04 15:45:00,175.75,176.0,175.52,175.98,27136.0,171.1566,171.4,170.9326,171.3805,27136.0
2023-05-04 15:50:00,175.97,176.23,175.62,175.92,43506.0,171.3708,171.624,171.0299,171.3221,43506.0
2023-05-04 15:55:00,175.99,176.26,175.81,175.94,101829.0,171.3903,171.6532,171.215,171.3416,101829.0
2023-05-05 09:30:00,177.23,178.56,177.23,178.31,25955.0,172.5979,173.8931,172.5979,173.6496,25955.0
2023-05-05 09:35:00,178.32,178.61,177.81,177.97,3486.0,173.6594,173.9418,173.1627,173.3185,3486.0
2023-05-05 09:40:00,177.91,178.7,177.91,178.46,23114.0,173.2601,174.0295,173.2601,173.7957,23114.0
2023-05-05 09:45:00,178.59,178.59,177.66,177.66,10893.0,173.9223,173.9223,173.0166,173.0166,10893.0
2023-05-05 09:50:00,177.6,177.72,176.63,176.64,17309.0,172.9582,173.0751,172.0136,172.0233,17309.0
2023-05-05 09:55:00,176.66,176.97,176.47,176.47,12352.0,172.0428,172.3447,171.8577,171.8577,12352.0
2023-05-05 10:00:00,176.36,176.5,175.7,175.85,20215.0,171.7506,171.8869,171.1079,171.2539,20215.0
2023-05-05 10:05:00,175.81,176.27,175.49,176.15,8135.0,171.215,171.663,170.9033,171.5461,8135.0
2023-05-05 10:10:00,176.29,176.56,176.14,176.34,5996.0,171.6824,171.9454,171.5364,171.7311,5996.0
2023-05-05 10:15:00,176.26,176.74,176.12,176.55,6955.0,171.6532,172.1207,171.5169,171.9356,6955.0
2023-05-05 10:20:00,176.45,176.9,176.13,176.24,24872.0,171.8383,172.2765,171.5266,171.6337,24872.0
2023-05-05 10:25:00,176.27,176.55,176.16,176.5,5561.0,171.663,171.9356,171.5558,171.8869,5561.0
2023-05-05 10:30:00,176.6,177.04,176.6,176.87,8825.0,171.9843,172.4128,171.9843,172.2473,8825.0
2023-05-05 10:35:00,176.77,176.77,176.39,176.5,42324.0,172.1499,172.1499,171.7798,171.8869,42324.0
2023-05-05 10:40:00,176.47,177.07,176.46,177.07,16175.0,171.8577,172.4421,171.848,172.4421,16175.0
2023-05-05 10:45:00,176.97,177.03,176.67,176.69,6927.0,172.3447,172.4031,172.0525,172.072,6927.0
2023-05-05 10:50:00,176.72,176.89,176.55,176.55,4879.0,172.1012,172.2668,171.9356,171.9356,4879.0
2023-05-05 10:55:00,176.39,176.39,176.08,176.12,12914.0,171.7798,171.7798,171.4779,171.5169,12914.0
2023-05-05 11:00:00,176.12,176.4,175.94,176.39,6041.0,171.5169,171.7896,171.3416,171.7798,6041.0
2023-05-05 11:05:00,176.47,176.6,175.85,175.92,20593.0,171.8577,171.9843,171.2539,171.3221,20593.0
2023-05-05 11:10:00,175.89,176.42,175.77,176.42,13501.0,171.2929,171.809,171.176,171.809,13501.0
2023-05-05 11:15:00,176.42,176.51,176.22,176.3,19359.0,171.809,171.8967,171.6143,171.6922,19359.0
2023-05-05 11:20:00,176.32,176.62,176.2,176.62,5394.0,171.7117,172.0038,171.5948,172.0038,5394.0
2023-05-05 11:25:00,176.61,176.92,176.6,176.81,9407.0,171.9941,172.296,171.9843,172.1888,9407.0
2023-05-05 11:30:00,176.81,176.83,176.15,176.16,13965.0,172.1888,172.2083,171.5461,171.5558,13965.0
2023-05-05 11:35:00,176.09,176.09,175.8,175.85,15182.0,171.4877,171.4877,171.2052,171.2539,15182.0
2023-05-05 11:40:00,175.75,175.83,175.58,175.58,11607.0,171.1566,171.2345,170.991,170.991,11607.0
2023-05-05 11:45:00,175.57,175.9,175.48,175.9,10715.0,170.9813,171.3026,170.8936,171.3026,10715.0
2023-05-05 11:50:00,175.99,176.01,175.74,175.81,9987.0,171.3903,171.4098,171.1468,171.215,9987.0
2023-05-05 11:55:00,175.81,176.1,175.72,176.1,11434.0,171.215,171.4974,171.1273,171.4974,11434.0
2023-05-05 12:00:00,176.13,176.16,175.92,175.98,15062.0,171.5266,171.5558,171.3221,171.3805,15062.0
2023-05-05 12:05:00,175.88,176.59,175.88,176.29,4540.0,171.2832,171.9746,171.2832,171.6824,4540.0
2023-05-05 12:10:00,176.28,176.49,176.15,176.19,5319.0,171.6727,171.8772,171.5461,171.5851,5319.0
2023-05-05 12:15:00,176.1,176.18,175.97,176.04,5235.0,171.4974,171.5753,171.3708,171.439,5235.0
2023-05-05 12:20:00,176.05,176.28,175.94,176.06,7853.0,171.4487,171.6727,171.3416,171.4584,7853.0
2023-05-05 12:25:00,176.17,176.17,175.92,175.94,5492.0,171.5656,171.5656,171.3221,171.3416,5492.0
2023-05-05 12:30:00,175.98,176.23,175.93,176.16,5393.0,171.3805,171.624,171.3318,171.5558,5393.0
2023-05-05 12:35:00,176.14,176.55,176.14,176.34,3585.0,171.5364,171.9356,171.5364,171.7311,3585.0
2023-05-05 12:40:00,176.46,176.46,176.15,176.2,5506.0,171.848,171.848,171.5461,171.5948,5506.0
2023-05-05 12:45:00,176.22,176.43,175.99,176.08,8294.0,171.6143,171.8188,171.3903,171.4779,8294.0
2023-05-05 12:50:00,176.22,176.35,176.16,176.17,2982.0,171.6143,171.7409,171.5558,171.5656,2982.0
2023-05-05 12:55:00,176.32,176.49,176.19,176.35,3855.0,171.7117,171.8772,171.5851,171.7409,3855.0
2023-05-05 13:00:00,176.41,176.6,176.29,176.59,4944.0,171.7993,171.9843,171.6824,171.9746,4944.0
2023-05-05 13:05:00,176.61,176.61,176.46,176.58,4224.0,171.9941,171.9941,171.848,171.9649,4224.0
2023-05-05 13:10:00,176.59,176.64,176.4,176.54,3732.0,171.9746,172.0233,171.7896,171.9259,3732.0
2023-05-05 13:15:00,176.64,176.8,176.49,176.61,3950.0,172.0233,172.1791,171.8772,171.9941,3950.0
2023-05-05 13:20:00,176.59,176.71,176.54,176.67,3200.0,171.9746,172.0915,171.9259,172.0525,3200.0
2023-05-05 13:25:00,176.7,176.85,176.69,176.8,1926.0,172.0817,172.2278,172.072,172.1791,1926.0
2023-05-05 13:30:00,176.74,176.83,176.42,176.42,15016.0,172.1207,172.2083,171.809,171.809,15016.0
2023-05-05 13:35:00,176.53,176.6,176.33,176.44,12876.0,171.9162,171.9843,171.7214,171.8285,12876.0
2023-05-05 13:40:00,176.51,176.56,176.39,176.43,8501.0,171.8967,171.9454,171.7798,171.8188,8501.0
2023-05-05 13:45:00,176.43,176.5,176.38,176.47,3756.0,171.8188,171.8869,171.7701,171.8577,3756.0
2023-05-05 13:50:00,176.52,176.53,176.35,176.53,7338.0,171.9064,171.9162,171.7409,171.9162,7338.0
2023-05-05 13:55:00,176.49,176.64,176.33,176.64,6112.0,171.8772,172.0233,171.7214,172.0233,6112.0
2023-05-05 14:00:00,176.64,176.85,176.56,176.78,6654.0,172.0233,172.2278,171.9454,172.1596,6654.0
2023-05-05 14:05:00,176.74,176.98,176.66,176.86,18211.0,172.1207,172.3544,172.0428,172.2375,18211.0
2023-05-05 14:10:00,176.89,177.15,176.77,176.96,11781.0,172.2668,172.52,172.1499,172.3349,11781.0
2023-05-05 14:15:00,176.96,177.05,176.89,176.96,5643.0,172.3349,172.4226,172.2668,172.3349,5643.0
2023-05-05 14:20:00,176.95,177.27,176.92,177.27,4594.0,172.3252,172.6368,172.296,172.6368,4594.0
2023-05-05 14:25:00,177.23,177.47,177.22,177.45,5376.0,172.5979,172.8316,172.5881,172.8121,5376.0
2023-05-05 14:30:00,177.43,177.55,177.38,177.42,6058.0,172.7926,172.9095,172.7439,172.7829,6058.0
2023-05-05 14:35:00,177.4,177.52,177.4,177.43,3800.0,172.7634,172.8803,172.7634,172.7926,3800.0
2023-05-05 14:40:00,177.51,177.7,177.28,177.28,9109.0,172.8706,173.0556,172.6466,172.6466,9109.0
2023-05-05 14:45:00,177.32,177.57,177.32,177.57,5859.0,172.6855,172.929,172.6855,172.929,5859.0
2023-05-05 14:50:00,177.58,177.67,177.52,177.53,5338.0,172.9387,173.0264,172.8803,172.89,5338.0
2023-05-05 14:55:00,177.57,177.83,177.54,177.57,10914.0,172.929,173.1822,172.8998,172.929,10914.0
2023-05-05 15:00:00,177.59,177.72,177.55,177.69,8906.0,172.9485,173.0751,172.9095,173.0458,8906.0
2023-05-05 15:05:00,177.72,177.73,177.6,177.62,5485.0,173.0751,173.0848,172.9582,172.9777,5485.0
2023-05-05 15:10:00,177.61,177.61,177.41,177.42,8270.0,172.9679,172.9679,172.7732,172.7829,8270.0
2023-05-05 15:15:00,177.47,177.54,177.26,177.33,9193.0,172.8316,172.8998,172.6271,172.6953,9193.0
2023-05-05 15:20:00,177.33,177.39,177.04,177.15,36269.0,172.6953,172.7537,172.4128,172.52,36269.0
2023-05-05 15:25:00,177.09,177.26,176.88,177.18,9033.0,172.4615,172.6271,172.257,172.5492,9033.0
2023-05-05 15:30:00,177.16,177.26,176.95,176.98,32032.0,172.5297,172.6271,172.3252,172.3544,32032.0
2023-05-05 15:35:00,176.97,177.06,176.74,176.92,12229.0,172.3447,172.4323,172.1207,172.296,12229.0
2023-05-05 15:40:00,176.92,177.08,176.84,176.98,20963.0,172.296,172.4518,172.2181,172.3544,20963.0
2023-05-05 15:45:00,176.93,176.93,176.57,176.61,14508.0,172.3057,172.3057,171.9551,171.9941,14508.0
2023-05-05 15:50:00,176.61,176.61,176.16,176.33,39351.0,171.9941,171.9941,171.5558,171.7214,39351.0
2023-05-05 15:55:00,176.35,176.86,176.23,176.83,143888.0,171.7409,172.2375,171.624,172.2083,143888.0
2023-05-08 09:30:00,177.22,177.34,176.4,176.91,45524.0,172.5881,172.705,171.7896,172.2862,45524.0
2023-05-08 09:35:00,176.76,177.8,176.67,177.04,5991.0,172.1402,173.153,172.0525,172.4128,5991.0
2023-05-08 09:40:00,176.95,176.95,175.01,175.02,38782.0,172.3252,172.3252,170.4359,170.4456,38782.0
2023-05-08 09:45:00,175.19,175.27,174.28,174.71,19130.0,170.6112,170.6891,169.725,170.1437,19130.0
2023-05-08 09:50:00,174.71,175.14,174.46,174.95,24133.0,170.1437,170.5625,169.9003,170.3775,24133.0
2023-05-08 09:55:00,174.93,175.27,174.5,174.69,31046.0,170.358,170.6891,169.9392,170.1243,31046.0
2023-05-08 10:00:00,174.77,175.23,174.69,175.12,24189.0,170.2022,170.6501,170.1243,170.543,24189.0
2023-05-08 10:05:00,175.01,175.19,174.48,174.5,13980.0,170.4359,170.6112,169.9197,169.9392,13980.0
2023-05-08 10:10:00,174.5,175.08,174.46,174.81,19759.0,169.9392,170.5041,169.9003,170.2411,19759.0
2023-05-08 10:15:00,174.8,175.19,174.79,175.18,14613.0,170.2314,170.6112,170.2216,170.6014,14613.0
2023-05-08 10:20:00,175.2,175.43,175.01,175.18,6301.0,170.6209,170.8449,170.4359,170.6014,6301.0
2023-05-08 10:25:00,175.18,175.2,174.68,174.68,10281.0,170.6014,170.6209,170.1145,170.1145,10281.0
2023-05-08 10:30:00,174.8,175.09,174.74,174.97,8966.0,170.2314,170.5138,170.1729,170.3969,8966.0
2023-05-08 10:35:00,174.99,174.99,174.81,174.86,11941.0,170.4164,170.4164,170.2411,170.2898,11941.0
2023-05-08 10:40:00,174.9,175.19,174.86,174.96,12748.0,170.3288,170.6112,170.2898,170.3872,12748.0
2023-05-08 10:45:00,175.03,175.09,174.88,174.91,8595.0,170.4554,170.5138,170.3093,170.3385,8595.0
2023-05-08 10:50:00,174.88,174.94,174.5,174.5,8653.0,170.3093,170.3677,169.9392,169.9392,8653.0
2023-05-08 10:55:00,174.49,174.65,174.4,174.54,8708.0,169.9295,170.0853,169.8418,169.9782,8708.0
2023-05-08 11:00:00,174.58,175.0,174.51,174.86,7284.0,170.0171,170.4262,169.949,170.2898,7284.0
2023-05-08 11:05:00,174.85,174.86,174.66,174.71,7360.0,170.2801,170.2898,170.095,170.1437,7360.0
2023-05-08 11:10:00,174.75,174.84,174.7,174.7,6463.0,170.1827,170.2703,170.134,170.134,6463.0
2023-05-08 11:15:00,174.67,174.83,174.61,174.83,6374.0,170.1048,170.2606,170.0463,170.2606,6374.0
2023-05-08 11:20:00,174.77,174.77,174.53,174.61,6920.0,170.2022,170.2022,169.9684,170.0463,6920.0
2023-05-08 11:25:00,174.62,174.63,174.08,174.08,13325.0,170.0561,170.0658,169.5302,169.5302,13325.0
2023-05-08 11:30:00,174.09,174.17,173.88,173.98,34469.0,169.5399,169.6178,169.3354,169.4328,34469.0
2023-05-08 11:35:00,173.98,174.01,173.79,173.8,6414.0,169.4328,169.462,169.2478,169.2575,6414.0
2023-05-08 11:40:00,173.86,174.24,173.86,174.24,4682.0,169.3159,169.686,169.3159,169.686,4682.0
2023-05-08 11:45:00,174.42,174.51,174.26,174.31,8230.0,169.8613,169.949,169.7055,169.7542,8230.0
2023-05-08 11:50:00,174.31,174.48,174.25,174.47,6367.0,169.7542,169.9197,169.6958,169.91,6367.0
2023-05-08 11:55:00,174.54,174.57,174.39,174.43,4921.0,169.9782,170.0074,169.8321,169.8711,4921.0
2023-05-08 12:00:00,174.43,174.51,174.11,174.11,7851.0,169.8711,169.949,169.5594,169.5594,7851.0
2023-05-08 12:05:00,174.12,174.2,174.04,174.1,6358.0,169.5692,169.6471,169.4912,169.5497,6358.0
2023-05-08 12:10:00,174.06,174.06,173.86,173.9,7669.0,169.5107,169.5107,169.3159,169.3549,7669.0
2023-05-08 12:15:00,173.88,173.88,173.39,173.51,16877.0,169.3354,169.3354,168.8582,168.9751,16877.0
2023-05-08 12:20:00,173.53,173.71,173.4,173.71,10542.0,168.9946,169.1699,168.868,169.1699,10542.0
2023-05-08 12:25:00,173.72,173.92,173.63,173.86,9543.0,169.1796,169.3744,169.092,169.3159,9543.0
2023-05-08 12:30:00,173.86,174.19,173.86,174.13,6580.0,169.3159,169.6373,169.3159,169.5789,6580.0
2023-05-08 12:35:00,174.23,174.26,174.02,174.12,8243.0,169.6763,169.7055,169.4718,169.5692,8243.0
2023-05-08 12:40:00,174.11,174.16,173.99,174.16,6162.0,169.5594,169.6081,169.4426,169.6081,6162.0
2023-05-08 12:45:00,174.15,174.33,174.06,174.28,7378.0,169.5984,169.7737,169.5107,169.725,7378.0
2023-05-08 12:50:00,174.28,174.52,174.25,174.52,9785.0,169.725,169.9587,169.6958,169.9587,9785.0
2023-05-08 12:55:00,174.47,174.61,174.39,174.52,5942.0,169.91,170.0463,169.8321,169.9587,5942.0
2023-05-08 13:00:00,174.52,174.59,174.36,174.46,6618.0,169.9587,170.0269,169.8029,169.9003,6618.0
2023-05-08 13:05:00,174.52,174.63,174.35,174.53,9099.0,169.9587,170.0658,169.7931,169.9684,9099.0
2023-05-08 13:10:00,174.52,174.75,174.52,174.57,13810.0,169.9587,170.1827,169.9587,170.0074,13810.0
2023-05-08 13:15:00,174.61,174.77,174.48,174.53,10773.0,170.0463,170.2022,169.9197,169.9684,10773.0
2023-05-08 13:20:00,174.52,174.8,174.49,174.75,5701.0,169.9587,170.2314,169.9295,170.1827,5701.0
2023-05-08 13:25:00,174.75,174.95,174.75,174.82,8944.0,170.1827,170.3775,170.1827,170.2509,8944.0
2023-05-08 13:30:00,174.78,175.06,174.75,175.0,9371.0,170.2119,170.4846,170.1827,170.4262,9371.0
2023-05-08 13:35:00,175.0,175.12,174.9,175.12,10912.0,170.4262,170.543,170.3288,170.543,10912.0
2023-05-08 13:40:00,175.11,175.18,175.06,175.09,8341.0,170.5333,170.6014,170.4846,170.5138,8341.0
2023-05-08 13:45:00,175.09,175.21,174.97,174.97,8680.0,170.5138,170.6307,170.3969,170.3969,8680.0
2023-05-08 13:50:00,174.96,175.1,174.84,175.09,14713.0,170.3872,170.5235,170.2703,170.5138,14713.0
2023-05-08 13:55:00,175.11,175.14,174.99,175.06,7255.0,170.5333,170.5625,170.4164,170.4846,7255.0
2023-05-08 14:00:00,175.06,175.3,175.05,175.24,6703.0,170.4846,170.7183,170.4748,170.6599,6703.0
2023-05-08 14:05:00,175.27,175.27,174.64,174.92,10059.0,170.6891,170.6891,170.0756,170.3482,10059.0
2023-05-08 14:10:00,174.89,175.37,174.88,175.24,9237.0,170.319,170.7865,170.3093,170.6599,9237.0
2023-05-08 14:15:00,175.27,175.45,175.21,175.42,4424.0,170.6891,170.8644,170.6307,170.8352,4424.0
2023-05-08 14:20:00,175.53,176.03,175.52,175.9,7846.0,170.9423,171.4292,170.9326,171.3026,7846.0
2023-05-08 14:25:00,175.9,176.04,175.85,176.04,6062.0,171.3026,171.439,171.2539,171.439,6062.0
2023-05-08 14:30:00,176.07,176.3,176.06,176.3,3753.0,171.4682,171.6922,171.4584,171.6922,3753.0
2023-05-08 14:35:00,176.31,176.54,176.29,176.34,7824.0,171.7019,171.9259,171.6824,171.7311,7824.0
2023-05-08 14:40:00,176.38,176.4,176.27,176.29,3673.0,171.7701,171.7896,171.663,171.6824,3673.0
2023-05-08 14:45:00,176.32,176.5,176.21,176.47,7460.0,171.7117,171.8869,171.6045,171.8577,7460.0
2023-05-08 14:50:00,176.51,176.52,176.3,176.3,6048.0,171.8967,171.9064,171.6922,171.6922,6048.0
2023-05-08 14:55:00,176.31,176.44,176.29,176.35,6548.0,171.7019,171.8285,171.6824,171.7409,6548.0
2023-05-08 15:00:00,176.38,176.39,176.22,176.24,5824.0,171.7701,171.7798,171.6143,171.6337,5824.0
2023-05-08 15:05:00,176.24,176.42,176.24,176.34,5303.0,171.6337,171.809,171.6337,171.7311,5303.0
2023-05-08 15:10:00,176.34,176.41,176.26,176.35,6761.0,171.7311,171.7993,171.6532,171.7409,6761.0
2023-05-08 15:15:00,176.38,176.43,176.22,176.43,7982.0,171.7701,171.8188,171.6143,171.8188,7982.0
2023-05-08 15:20:00,176.45,176.45,176.22,176.28,7635.0,171.8383,171.8383,171.6143,171.6727,7635.0
2023-05-08 15:25:00,176.28,176.28,176.06,176.14,9986.0,171.6727,171.6727,171.4584,171.5364,9986.0
2023-05-08 15:30:00,176.1,176.39,176.1,176.37,9434.0,171.4974,171.7798,171.4974,171.7603,9434.0
2023-05-08 15:35:00,176.38,176.44,176.15,176.19,13298.0,171.7701,171.8285,171.5461,171.5851,13298.0
2023-05-08 15:40:00,176.19,176.37,176.19,176.35,13619.0,171.5851,171.7603,171.5851,171.7409,13619.0
2023-05-08 15:45:00,176.33,176.43,176.26,176.34,16523.0,171.7214,171.8188,171.6532,171.7311,16523.0
2023-05-08 15:50:00,176.32,176.39,176.12,176.31,32086.0,171.7117,171.7798,171.5169,171.7019,32086.0
2023-05-08 15:55:00,176.3,176.78,176.29,176.76,102517.0,171.6922,172.1596,171.6824,172.1402,102517.0
2023-05-09 09:30:00,176.32,177.0,175.92,176.66,22662.0,171.7117,172.3739,171.3221,172.0428,22662.0
2023-05-09 09:35:00,176.71,176.71,175.91,176.31,22228.0,172.0915,172.0915,171.3124,171.7019,22228.0
2023-05-09 09:40:00,176.41,177.18,176.03,176.76,16698.0,171.7993,172.5492,171.4292,172.1402,16698.0
2023-05-09 09:45:00,176.76,177.49,176.76,176.94,10072.0,172.1402,172.8511,172.1402,172.3154,10072.0
2023-05-09 09:50:00,176.91,177.28,176.65,176.92,33415.0,172.2862,172.6466,172.033,172.296,33415.0
2023-05-09 09:55:00,176.88,177.45,176.34,177.24,38498.0,172.257,172.8121,171.7311,172.6076,38498.0
2023-05-09 10:00:00,177.33,177.47,176.82,176.85,20398.0,172.6953,172.8316,172.1986,172.2278,20398.0
2023-05-09 10:05:00,176.9,177.02,176.47,176.68,15878.0,172.2765,172.3934,171.8577,172.0622,15878.0
2023-05-09 10:10:00,176.58,176.58,176.17,176.18,7444.0,171.9649,171.9649,171.5656,171.5753,7444.0
2023-05-09 10:15:00,176.26,176.58,176.18,176.58,5308.0,171.6532,171.9649,171.5753,171.9649,5308.0
2023-05-09 10:20:00,176.5,176.94,176.27,176.32,9934.0,171.8869,172.3154,171.663,171.7117,9934.0
2023-05-09 10:25:00,176.28,177.06,176.28,176.92,12262.0,171.6727,172.4323,171.6727,172.296,12262.0
2023-05-09 10:30:00,176.97,177.0,176.31,176.31,8248.0,172.3447,172.3739,171.7019,171.7019,8248.0
2023-05-09 10:35:00,176.31,176.35,175.86,176.28,49489.0,171.7019,171.7409,171.2637,171.6727,49489.0
2023-05-09 10:40:00,176.3,176.49,176.18,176.19,10262.0,171.6922,171.8772,171.5753,171.5851,10262.0
2023-05-09 10:45:00,176.22,176.44,176.19,176.34,2701.0,171.6143,171.8285,171.5851,171.7311,2701.0
2023-05-09 10:50:00,176.34,176.55,176.27,176.42,9456.0,171.7311,171.9356,171.663,171.809,9456.0
2023-05-09 10:55:00,176.5,176.86,176.42,176.86,11459.0,171.8869,172.2375,171.809,172.2375,11459.0
2023-05-09 11:00:00,176.84,177.01,176.81,176.94,3159.0,172.2181,172.3836,172.1888,172.3154,3159.0
2023-05-09 11:05:00,177.0,177.25,176.85,177.25,3102.0,172.3739,172.6173,172.2278,172.6173,3102.0
2023-05-09 11:10:00,177.34,177.44,177.1,177.16,13007.0,172.705,172.8024,172.4713,172.5297,13007.0
2023-05-09 11:15:00,177.25,177.57,177.25,177.57,925.0,172.6173,172.929,172.6173,172.929,925.0
2023-05-09 11:20:00,177.59,177.64,177.34,177.64,8492.0,172.9485,172.9972,172.705,172.9972,8492.0
2023-05-09 11:25:00,177.57,177.75,177.53,177.62,5378.0,172.929,173.1043,172.89,172.9777,5378.0
2023-05-09 11:30:00,177.62,178.11,177.61,178.11,2020.0,172.9777,173.4549,172.9679,173.4549,2020.0
2023-05-09 11:35:00,178.19,178.29,178.13,178.19,6712.0,173.5328,173.6302,173.4743,173.5328,6712.0
2023-05-09 11:40:00,178.16,178.16,177.86,178.02,5131.0,173.5036,173.5036,173.2114,173.3672,5131.0
2023-05-09 11:45:00,178.02,178.02,177.77,177.92,3381.0,173.3672,173.3672,173.1238,173.2698,3381.0
2023-05-09 11:50:00,178.05,178.22,177.61,177.69,14885.0,173.3964,173.562,172.9679,173.0458,14885.0
2023-05-09 11:55:00,177.58,177.62,177.42,177.62,3690.0,172.9387,172.9777,172.7829,172.9777,3690.0
2023-05-09 12:00:00,177.61,177.61,177.45,177.53,2343.0,172.9679,172.9679,172.8121,172.89,2343.0
2023-05-09 12:05:00,177.52,177.6,177.4,177.42,4720.0,172.8803,172.9582,172.7634,172.7829,4720.0
2023-05-09 12:10:00,177.42,177.42,176.99,177.06,3665.0,172.7829,172.7829,172.3641,172.4323,3665.0
2023-05-09 12:15:00,176.93,176.93,176.55,176.74,11956.0,172.3057,172.3057,171.9356,172.1207,11956.0
2023-05-09 12:20:00,176.68,177.08,176.61,177.0,5710.0,172.0622,172.4518,171.9941,172.3739,5710.0
2023-05-09 12:25:00,176.91,176.94,176.74,176.74,2313.0,172.2862,172.3154,172.1207,172.1207,2313.0
2023-05-09 12:30:00,176.74,176.93,176.58,176.93,2902.0,172.1207,172.3057,171.9649,172.3057,2902.0
2023-05-09 12:35:00,176.89,177.0,176.86,176.88,5652.0,172.2668,172.3739,172.2375,172.257,5652.0
2023-05-09 12:40:00,176.85,177.0,176.69,177.0,1234.0,172.2278,172.3739,172.072,172.3739,1234.0
2023-05-09 12:45:00,177.06,177.06,176.71,176.86,4839.0,172.4323,172.4323,172.0915,172.2375,4839.0
2023-05-09 12:50:00,176.84,176.93,176.76,176.8,2965.0,172.2181,172.3057,172.1402,172.1791,2965.0
2023-05-09 12:55:00,176.92,177.08,176.92,177.08,1303.0,172.296,172.4518,172.296,172.4518,1303.0
2023-05-09 13:00:00,177.07,177.09,176.95,177.05,2915.0,172.4421,172.4615,172.3252,172.4226,2915.0
2023-05-09 13:05:00,177.11,177.15,177.05,177.07,5834.0,172.481,172.52,172.4226,172.4421,5834.0
2023-05-09 13:10:00,177.14,177.16,177.04,177.16,1806.0,172.5102,172.5297,172.4128,172.5297,1806.0
2023-05-09 13:15:00,177.13,177.29,177.06,177.28,4249.0,172.5005,172.6563,172.4323,172.6466,4249.0
2023-05-09 13:20:00,177.24,177.48,177.24,177.35,3821.0,172.6076,172.8413,172.6076,172.7147,3821.0
2023-05-09 13:25:00,177.38,177.38,177.25,177.28,2083.0,172.7439,172.7439,172.6173,172.6466,2083.0
2023-05-09 13:30:00,177.28,177.41,177.28,177.36,3548.0,172.6466,172.7732,172.6466,172.7245,3548.0
2023-05-09 13:35:00,177.45,177.61,177.38,177.61,4904.0,172.8121,172.9679,172.7439,172.9679,4904.0
2023-05-09 13:40:00,177.63,177.63,177.46,177.63,5204.0,172.9874,172.9874,172.8219,172.9874,5204.0
2023-05-09 13:45:00,177.59,177.72,177.57,177.68,3750.0,172.9485,173.0751,172.929,173.0361,3750.0
2023-05-09 13:50:00,177.75,177.83,177.65,177.82,2505.0,173.1043,173.1822,173.0069,173.1725,2505.0
2023-05-09 13:55:00,177.83,178.18,177.83,178.18,2903.0,173.1822,173.523,173.1822,173.523,2903.0
2023-05-09 14:00:00,178.17,178.25,178.02,178.06,10265.0,173.5133,173.5912,173.3672,173.4062,10265.0
2023-05-09 14:05:00,177.95,177.95,177.67,177.76,2451.0,173.2991,173.2991,173.0264,173.114,2451.0
2023-05-09 14:10:00,177.78,177.8,177.73,177.76,1921.0,173.1335,173.153,173.0848,173.114,1921.0
2023-05-09 14:15:00,177.76,177.79,177.66,177.72,5447.0,173.114,173.1432,173.0166,173.0751,5447.0
2023-05-09 14:20:00,177.73,177.86,177.71,177.71,3541.0,173.0848,173.2114,173.0653,173.0653,3541.0
2023-05-09 14:25:00,177.68,177.81,177.65,177.7,5758.0,173.0361,173.1627,173.0069,173.0556,5758.0
2023-05-09 14:30:00,177.75,177.83,177.75,177.78,3292.0,173.1043,173.1822,173.1043,173.1335,3292.0
2023-05-09 14:35:00,177.83,177.85,177.63,177.63,2373.0,173.1822,173.2017,172.9874,172.9874,2373.0
2023-05-09 14:40:00,177.53,177.72,177.5,177.72,4834.0,172.89,173.0751,172.8608,173.0751,4834.0
2023-05-09 14:45:00,177.73,177.73,177.53,177.6,3753.0,173.0848,173.0848,172.89,172.9582,3753.0
2023-05-09 14:50:00,177.61,177.73,177.39,177.39,6238.0,172.9679,173.0848,172.7537,172.7537,6238.0
2023-05-09 14:55:00,177.37,177.58,177.37,177.49,6465.0,172.7342,172.9387,172.7342,172.8511,6465.0
2023-05-09 15:00:00,177.52,177.65,177.52,177.65,1402.0,172.8803,173.0069,172.8803,173.0069,1402.0
2023-05-09 15:05:00,177.67,177.81,177.63,177.7,8971.0,173.0264,173.1627,172.9874,173.0556,8971.0
2023-05-09 15:10:00,177.68,177.68,177.48,177.51,2768.0,173.0361,173.0361,172.8413,172.8706,2768.0
2023-05-09 15:15:00,177.47,177.68,177.45,177.66,8732.0,172.8316,173.0361,172.8121,173.0166,8732.0
2023-05-09 15:20:00,177.73,177.84,177.68,177.79,3300.0,173.0848,173.1919,173.0361,173.1432,3300.0
2023-05-09 15:25:00,177.81,178.19,177.79,178.12,13075.0,173.1627,173.5328,173.1432,173.4646,13075.0
2023-05-09 15:30:00,178.12,178.12,177.87,178.01,10880.0,173.4646,173.4646,173.2211,173.3575,10880.0
2023-05-09 15:35:00,178.0,178.1,177.94,178.0,10907.0,173.3477,173.4451,173.2893,173.3477,10907.0
2023-05-09 15:40:00,177.97,178.01,177.91,177.95,12311.0,173.3185,173.3575,173.2601,173.2991,12311.0
2023-05-09 15:45:00,177.93,177.99,177.86,177.98,10206.0,173.2796,173.338,173.2114,173.3283,10206.0
2023-05-09 15:50:00,177.93,177.99,177.61,177.75,29216.0,173.2796,173.338,172.9679,173.1043,29216.0
2023-05-09 15:55:00,177.77,177.95,177.64,177.85,76517.0,173.1238,173.2991,172.9972,173.2017,76517.0
2023-05-10 09:30:00,179.48,179.48,178.48,178.48,8603.0,174.7891,174.7891,173.8152,173.8152,8603.0
2023-05-10 09:35:00,178.89,179.2,178.14,178.58,7966.0,174.2145,174.5164,173.4841,173.9126,7966.0
2023-05-10 09:40:00,178.51,178.58,178.27,178.47,12672.0,173.8444,173.9126,173.6107,173.8055,12672.0
2023-05-10 09:45:00,178.31,178.41,177.54,177.54,14530.0,173.6496,173.747,172.8998,172.8998,14530.0
2023-05-10 09:50:00,177.69,177.91,177.55,177.71,6848.0,173.0458,173.2601,172.9095,173.0653,6848.0
2023-05-10 09:55:00,177.76,178.66,177.64,178.66,7957.0,173.114,173.9905,172.9972,173.9905,7957.0
2023-05-10 10:00:00,178.8,179.74,178.8,179.63,13560.0,174.1268,175.0423,174.1268,174.9351,13560.0
2023-05-10 10:05:00,179.68,180.25,179.58,179.99,27248.0,174.9838,175.5389,174.8865,175.2857,27248.0
2023-05-10 10:10:00,179.94,180.09,179.3,179.42,11758.0,175.237,175.3831,174.6138,174.7306,11758.0
2023-05-10 10:15:00,179.54,179.59,178.39,178.56,7662.0,174.8475,174.8962,173.7276,173.8931,7662.0
2023-05-10 10:20:00,178.72,179.23,178.72,179.21,4952.0,174.0489,174.5456,174.0489,174.5261,4952.0
2023-05-10 10:25:00,179.2,179.2,178.82,178.82,5462.0,174.5164,174.5164,174.1463,174.1463,5462.0
2023-05-10 10:30:00,178.95,178.99,178.67,178.67,3565.0,174.2729,174.3119,174.0002,174.0002,3565.0
2023-05-10 10:35:00,178.67,178.72,178.35,178.36,3409.0,174.0002,174.0489,173.6886,173.6983,3409.0
2023-05-10 10:40:00,178.49,178.49,177.94,178.02,2550.0,173.8249,173.8249,173.2893,173.3672,2550.0
2023-05-10 10:45:00,178.02,178.38,177.77,178.27,5740.0,173.3672,173.7178,173.1238,173.6107,5740.0
2023-05-10 10:50:00,178.19,178.4,178.11,178.29,4453.0,173.5328,173.7373,173.4549,173.6302,4453.0
2023-05-10 10:55:00,178.27,178.39,178.11,178.28,17737.0,173.6107,173.7276,173.4549,173.6204,17737.0
2023-05-10 11:00:00,178.35,178.54,178.27,178.4,2114.0,173.6886,173.8736,173.6107,173.7373,2114.0
2023-05-10 11:05:00,178.46,178.58,178.44,178.58,3339.0,173.7957,173.9126,173.7762,173.9126,3339.0
2023-05-10 11:10:00,178.7,178.73,178.53,178.54,3326.0,174.0295,174.0587,173.8639,173.8736,3326.0
2023-05-10 11:15:00,178.65,178.94,178.58,178.91,2500.0,173.9808,174.2632,173.9126,174.234,2500.0
2023-05-10 11:20:00,178.91,178.97,178.78,178.78,4005.0,174.234,174.2924,174.1074,174.1074,4005.0
2023-05-10 11:25:00,178.77,178.78,178.64,178.65,3166.0,174.0976,174.1074,173.971,173.9808,3166.0
2023-05-10 11:30:00,178.66,178.74,178.55,178.59,3786.0,173.9905,174.0684,173.8834,173.9223,3786.0
2023-05-10 11:35:00,178.6,178.6,178.29,178.29,1295.0,173.9321,173.9321,173.6302,173.6302,1295.0
2023-05-10 11:40:00,178.33,178.59,178.23,178.25,4895.0,173.6691,173.9223,173.5717,173.5912,4895.0
2023-05-10 11:45:00,178.22,178.22,178.07,178.09,579.0,173.562,173.562,173.4159,173.4354,579.0
2023-05-10 11:50:00,178.15,178.16,177.64,177.64,2620.0,173.4938,173.5036,172.9972,172.9972,2620.0
2023-05-10 11:55:00,177.62,177.62,177.38,177.57,2689.0,172.9777,172.9777,172.7439,172.929,2689.0
2023-05-10 12:00:00,177.57,177.63,177.25,177.31,2712.0,172.929,172.9874,172.6173,172.6758,2712.0
2023-05-10 12:05:00,177.2,177.34,177.04,177.22,1859.0,172.5687,172.705,172.4128,172.5881,1859.0
2023-05-10 12:10:00,177.12,177.33,177.06,177.17,2754.0,172.4907,172.6953,172.4323,172.5394,2754.0
2023-05-10 12:15:00,177.15,177.28,177.08,177.19,1502.0,172.52,172.6466,172.4518,172.5589,1502.0
2023-05-10 12:20:00,177.19,177.39,177.19,177.37,1200.0,172.5589,172.7537,172.5589,172.7342,1200.0
2023-05-10 12:25:00,177.4,177.42,177.21,177.35,3251.0,172.7634,172.7829,172.5784,172.7147,3251.0
2023-05-10 12:30:00,177.42,177.44,177.24,177.24,1674.0,172.7829,172.8024,172.6076,172.6076,1674.0
2023-05-10 12:35:00,177.15,177.15,176.92,176.93,1601.0,172.52,172.52,172.296,172.3057,1601.0
2023-05-10 12:40:00,177.01,177.11,176.97,176.99,1700.0,172.3836,172.481,172.3447,172.3641,1700.0
2023-05-10 12:45:00,177.0,177.14,176.97,177.1,1515.0,172.3739,172.5102,172.3447,172.4713,1515.0
2023-05-10 12:50:00,177.03,177.24,177.03,177.24,5077.0,172.4031,172.6076,172.4031,172.6076,5077.0
2023-05-10 12:55:00,177.32,177.39,177.11,177.24,3005.0,172.6855,172.7537,172.481,172.6076,3005.0
2023-05-10 13:00:00,177.24,177.32,177.08,177.12,2981.0,172.6076,172.6855,172.4518,172.4907,2981.0
2023-05-10 13:05:00,177.04,177.16,176.88,176.94,3294.0,172.4128,172.5297,172.257,172.3154,3294.0
2023-05-10 13:10:00,176.86,176.91,176.62,176.72,3022.0,172.2375,172.2862,172.0038,172.1012,3022.0
2023-05-10 13:15:00,176.74,176.76,176.59,176.59,2491.0,172.1207,172.1402,171.9746,171.9746,2491.0
2023-05-10 13:20:00,176.56,176.59,176.27,176.28,1700.0,171.9454,171.9746,171.663,171.6727,1700.0
2023-05-10 13:25:00,176.02,176.26,176.02,176.25,1637.0,171.4195,171.6532,171.4195,171.6435,1637.0
2023-05-10 13:30:00,176.19,176.38,176.18,176.37,700.0,171.5851,171.7701,171.5753,171.7603,700.0
2023-05-10 13:35:00,176.32,176.32,176.13,176.13,1594.0,171.7117,171.7117,171.5266,171.5266,1594.0
2023-05-10 13:40:00,176.19,176.44,176.19,176.44,2074.0,171.5851,171.8285,171.5851,171.8285,2074.0
2023-05-10 13:45:00,176.39,176.65,176.38,176.64,2013.0,171.7798,172.033,171.7701,172.0233,2013.0
2023-05-10 13:50:00,176.67,176.83,176.66,176.71,1201.0,172.0525,172.2083,172.0428,172.0915,1201.0
2023-05-10 13:55:00,176.7,176.84,176.69,176.83,2895.0,172.0817,172.2181,172.072,172.2083,2895.0
2023-05-10 14:00:00,176.85,177.1,176.85,177.09,1000.0,172.2278,172.4713,172.2278,172.4615,1000.0
2023-05-10 14:05:00,177.12,177.14,176.9,176.92,2646.0,172.4907,172.5102,172.2765,172.296,2646.0
2023-05-10 14:10:00,176.83,176.9,176.82,176.82,2770.0,172.2083,172.2765,172.1986,172.1986,2770.0
2023-05-10 14:15:00,176.79,176.85,176.79,176.85,200.0,172.1694,172.2278,172.1694,172.2278,200.0
2023-05-10 14:20:00,176.9,176.9,176.69,176.74,2062.0,172.2765,172.2765,172.072,172.1207,2062.0
2023-05-10 14:25:00,176.81,176.98,176.78,176.86,6617.0,172.1888,172.3544,172.1596,172.2375,6617.0
2023-05-10 14:30:00,176.99,177.11,176.96,177.11,1399.0,172.3641,172.481,172.3349,172.481,1399.0
2023-05-10 14:35:00,177.11,177.35,177.11,177.31,3016.0,172.481,172.7147,172.481,172.6758,3016.0
2023-05-10 14:40:00,177.36,177.79,177.34,177.7,4958.0,172.7245,173.1432,172.705,173.0556,4958.0
2023-05-10 14:45:00,177.84,177.84,177.43,177.51,1979.0,173.1919,173.1919,172.7926,172.8706,1979.0
2023-05-10 14:50:00,177.42,177.58,177.4,177.52,1102.0,172.7829,172.9387,172.7634,172.8803,1102.0
2023-05-10 14:55:00,177.52,177.66,177.48,177.63,3198.0,172.8803,173.0166,172.8413,172.9874,3198.0
2023-05-10 15:00:00,177.51,177.73,177.48,177.73,1000.0,172.8706,173.0848,172.8413,173.0848,1000.0
2023-05-10 15:05:00,177.72,177.82,177.6,177.72,5395.0,173.0751,173.1725,172.9582,173.0751,5395.0
2023-05-10 15:10:00,177.76,177.76,177.46,177.51,6896.0,173.114,173.114,172.8219,172.8706,6896.0
2023-05-10 15:15:00,177.47,177.76,177.4,177.76,5250.0,172.8316,173.114,172.7634,173.114,5250.0
2023-05-10 15:20:00,177.76,178.14,177.76,178.12,6923.0,173.114,173.4841,173.114,173.4646,6923.0
2023-05-10 15:25:00,178.18,178.44,178.06,178.06,19054.0,173.523,173.7762,173.4062,173.4062,19054.0
2023-05-10 15:30:00,178.05,178.36,177.93,178.27,14572.0,173.3964,173.6983,173.2796,173.6107,14572.0
2023-05-10 15:35:00,178.25,178.63,178.25,178.61,5108.0,173.5912,173.9613,173.5912,173.9418,5108.0
2023-05-10 15:40:00,178.64,178.82,178.64,178.69,8799.0,173.971,174.1463,173.971,174.0197,8799.0
2023-05-10 15:45:00,178.64,178.85,178.64,178.76,9164.0,173.971,174.1755,173.971,174.0879,9164.0
2023-05-10 15:50:00,178.69,178.69,178.45,178.64,15844.0,174.0197,174.0197,173.786,173.971,15844.0
2023-05-10 15:55:00,178.68,178.81,178.52,178.67,37620.0,174.01,174.1366,173.8542,174.0002,37620.0
2023-05-11 09:30:00,177.68,178.34,177.15,177.58,10703.0,173.0361,173.6789,172.52,172.9387,10703.0
2023-05-11 09:35:00,177.77,177.97,177.58,177.95,2536.0,173.1238,173.3185,172.9387,173.2991,2536.0
2023-05-11 09:40:00,177.62,177.79,177.28,177.32,6725.0,172.9777,173.1432,172.6466,172.6855,6725.0
2023-05-11 09:45:00,177.42,177.51,176.72,176.72,3924.0,172.7829,172.8706,172.1012,172.1012,3924.0
2023-05-11 09:50:00,176.72,177.11,176.62,176.71,4069.0,172.1012,172.481,172.0038,172.0915,4069.0
2023-05-11 09:55:00,176.83,177.03,176.73,176.8,3832.0,172.2083,172.4031,172.1109,172.1791,3832.0
2023-05-11 10:00:00,176.79,177.02,176.33,176.39,15963.0,172.1694,172.3934,171.7214,171.7798,15963.0
2023-05-11 10:05:00,176.37,176.47,176.21,176.4,3314.0,171.7603,171.8577,171.6045,171.7896,3314.0
2023-05-11 10:10:00,176.4,176.51,176.03,176.51,6065.0,171.7896,171.8967,171.4292,171.8967,6065.0
2023-05-11 10:15:00,176.39,176.68,176.29,176.29,3942.0,171.7798,172.0622,171.6824,171.6824,3942.0
2023-05-11 10:20:00,176.2,176.45,176.0,176.45,5153.0,171.5948,171.8383,171.4,171.8383,5153.0
2023-05-11 10:25:00,176.45,176.65,176.36,176.56,14977.0,171.8383,172.033,171.7506,171.9454,14977.0
2023-05-11 10:30:00,176.56,176.65,176.39,176.39,7897.0,171.9454,172.033,171.7798,171.7798,7897.0
2023-05-11 10:35:00,176.4,176.51,176.32,176.37,1927.0,171.7896,171.8967,171.7117,171.7603,1927.0
2023-05-11 10:40:00,176.29,176.3,176.06,176.16,2890.0,171.6824,171.6922,171.4584,171.5558,2890.0
2023-05-11 10:45:00,176.17,176.79,176.17,176.59,9459.0,171.5656,172.1694,171.5656,171.9746,9459.0
2023-05-11 10:50:00,176.62,176.63,176.28,176.39,8250.0,172.0038,172.0136,171.6727,171.7798,8250.0
2023-05-11 10:55:00,176.42,176.5,176.3,176.4,2353.0,171.809,171.8869,171.6922,171.7896,2353.0
2023-05-11 11:00:00,176.4,176.56,176.4,176.42,3549.0,171.7896,171.9454,171.7896,171.809,3549.0
2023-05-11 11:05:00,176.43,176.55,176.22,176.24,4318.0,171.8188,171.9356,171.6143,171.6337,4318.0
2023-05-11 11:10:00,176.24,176.32,176.08,176.32,3611.0,171.6337,171.7117,171.4779,171.7117,3611.0
2023-05-11 11:15:00,176.34,176.52,176.34,176.42,2425.0,171.7311,171.9064,171.7311,171.809,2425.0
2023-05-11 11:20:00,176.45,176.67,176.42,176.51,12241.0,171.8383,172.0525,171.809,171.8967,12241.0
2023-05-11 11:25:00,176.51,176.6,176.34,176.56,2800.0,171.8967,171.9843,171.7311,171.9454,2800.0
2023-05-11 11:30:00,176.56,176.89,176.56,176.89,3227.0,171.9454,172.2668,171.9454,172.2668,3227.0
2023-05-11 11:35:00,176.91,176.93,176.56,176.63,3056.0,172.2862,172.3057,171.9454,172.0136,3056.0
2023-05-11 11:40:00,176.65,176.9,176.59,176.8,4092.0,172.033,172.2765,171.9746,172.1791,4092.0
2023-05-11 11:45:00,176.8,177.07,176.8,176.97,1801.0,172.1791,172.4421,172.1791,172.3447,1801.0
2023-05-11 11:50:00,176.85,177.29,176.85,177.18,1925.0,172.2278,172.6563,172.2278,172.5492,1925.0
2023-05-11 11:55:00,177.16,177.21,177.02,177.09,3662.0,172.5297,172.5784,172.3934,172.4615,3662.0
2023-05-11 12:00:00,177.12,177.21,176.85,176.9,3000.0,172.4907,172.5784,172.2278,172.2765,3000.0
2023-05-11 12:05:00,176.86,177.29,176.85,177.23,1500.0,172.2375,172.6563,172.2278,172.5979,1500.0
2023-05-11 12:10:00,177.16,177.3,177.14,177.27,1291.0,172.5297,172.666,172.5102,172.6368,1291.0
2023-05-11 12:15:00,177.13,177.28,177.13,177.21,2582.0,172.5005,172.6466,172.5005,172.5784,2582.0
2023-05-11 12:20:00,177.28,177.6,177.18,177.6,3237.0,172.6466,172.9582,172.5492,172.9582,3237.0
2023-05-11 12:25:00,177.55,177.55,177.14,177.42,4745.0,172.9095,172.9095,172.5102,172.7829,4745.0
2023-05-11 12:30:00,177.42,177.81,177.42,177.59,7408.0,172.7829,173.1627,172.7829,172.9485,7408.0
2023-05-11 12:35:00,177.56,177.82,177.56,177.78,6098.0,172.9192,173.1725,172.9192,173.1335,6098.0
2023-05-11 12:40:00,177.72,177.86,177.72,177.78,5351.0,173.0751,173.2114,173.0751,173.1335,5351.0
2023-05-11 12:45:00,177.78,177.83,177.66,177.69,9001.0,173.1335,173.1822,173.0166,173.0458,9001.0
2023-05-11 12:50:00,177.65,177.65,177.27,177.27,3010.0,173.0069,173.0069,172.6368,172.6368,3010.0
2023-05-11 12:55:00,177.11,177.24,177.08,177.09,6761.0,172.481,172.6076,172.4518,172.4615,6761.0
2023-05-11 13:00:00,177.13,177.15,176.86,176.92,3000.0,172.5005,172.52,172.2375,172.296,3000.0
2023-05-11 13:05:00,176.82,176.97,176.78,176.78,2500.0,172.1986,172.3447,172.1596,172.1596,2500.0
2023-05-11 13:10:00,176.78,176.8,176.66,176.78,4250.0,172.1596,172.1791,172.0428,172.1596,4250.0
2023-05-11 13:15:00,176.77,176.87,176.68,176.68,2400.0,172.1499,172.2473,172.0622,172.0622,2400.0
2023-05-11 13:20:00,176.67,176.73,176.35,176.35,6574.0,172.0525,172.1109,171.7409,171.7409,6574.0
2023-05-11 13:25:00,176.21,176.44,176.21,176.32,7670.0,171.6045,171.8285,171.6045,171.7117,7670.0
2023-05-11 13:30:00,176.27,176.45,176.07,176.45,3200.0,171.663,171.8383,171.4682,171.8383,3200.0
2023-05-11 13:35:00,176.37,176.56,176.31,176.49,3463.0,171.7603,171.9454,171.7019,171.8772,3463.0
2023-05-11 13:40:00,176.33,176.33,176.15,176.16,5221.0,171.7214,171.7214,171.5461,171.5558,5221.0
2023-05-11 13:45:00,176.16,176.16,175.75,175.82,3238.0,171.5558,171.5558,171.1566,171.2247,3238.0
2023-05-11 13:50:00,175.68,176.0,175.67,176.0,3555.0,171.0884,171.4,171.0786,171.4,3555.0
2023-05-11 13:55:00,176.04,176.28,175.91,176.24,2862.0,171.439,171.6727,171.3124,171.6337,2862.0
2023-05-11 14:00:00,176.25,176.25,176.0,176.0,6118.0,171.6435,171.6435,171.4,171.4,6118.0
2023-05-11 14:05:00,176.05,176.15,175.99,176.1,3200.0,171.4487,171.5461,171.3903,171.4974,3200.0
2023-05-11 14:10:00,176.16,176.16,176.04,176.09,1000.0,171.5558,171.5558,171.439,171.4877,1000.0
2023-05-11 14:15:00,176.15,176.16,176.01,176.04,2110.0,171.5461,171.5558,171.4098,171.439,2110.0
2023-05-11 14:20:00,176.0,176.08,175.75,175.86,10007.0,171.4,171.4779,171.1566,171.2637,10007.0
2023-05-11 14:25:00,175.96,176.16,175.95,176.11,3442.0,171.3611,171.5558,171.3513,171.5071,3442.0
2023-05-11 14:30:00,176.08,176.18,176.02,176.16,3073.0,171.4779,171.5753,171.4195,171.5558,3073.0
2023-05-11 14:35:00,176.15,176.27,176.08,176.27,2163.0,171.5461,171.663,171.4779,171.663,2163.0
2023-05-11 14:40:00,176.29,176.64,176.29,176.57,6245.0,171.6824,172.0233,171.6824,171.9551,6245.0
2023-05-11 14:45:00,176.49,176.65,176.35,176.65,4666.0,171.8772,172.033,171.7409,172.033,4666.0
2023-05-11 14:50:00,176.61,176.62,176.25,176.26,8781.0,171.9941,172.0038,171.6435,171.6532,8781.0
2023-05-11 14:55:00,176.25,176.51,176.25,176.45,6830.0,171.6435,171.8967,171.6435,171.8383,6830.0
2023-05-11 15:00:00,176.49,176.52,176.38,176.41,3750.0,171.8772,171.9064,171.7701,171.7993,3750.0
2023-05-11 15:05:00,176.39,176.55,176.34,176.5,6721.0,171.7798,171.9356,171.7311,171.8869,6721.0
2023-05-11 15:10:00,176.5,176.7,176.48,176.69,5284.0,171.8869,172.0817,171.8675,172.072,5284.0
2023-05-11 15:15:00,176.67,176.67,176.38,176.55,7847.0,172.0525,172.0525,171.7701,171.9356,7847.0
2023-05-11 15:20:00,176.43,176.6,176.43,176.55,4114.0,171.8188,171.9843,171.8188,171.9356,4114.0
2023-05-11 15:25:00,176.53,176.53,176.33,176.39,6914.0,171.9162,171.9162,171.7214,171.7798,6914.0
2023-05-11 15:30:00,176.35,176.42,176.3,176.34,10311.0,171.7409,171.809,171.6922,171.7311,10311.0
2023-05-11 15:35:00,176.36,176.37,176.11,176.11,12000.0,171.7506,171.7603,171.5071,171.5071,12000.0
2023-05-11 15:40:00,176.13,176.24,176.07,176.23,14561.0,171.5266,171.6337,171.4682,171.624,14561.0
2023-05-11 15:45:00,176.2,176.36,176.11,176.28,18030.0,171.5948,171.7506,171.5071,171.6727,18030.0
2023-05-11 15:50:00,176.25,176.55,176.07,176.55,34485.0,171.6435,171.9356,171.4682,171.9356,34485.0
2023-05-11 15:55:00,176.55,176.97,176.53,176.83,71912.0,171.9356,172.3447,171.9162,172.2083,71912.0
2023-05-12 09:35:00,177.55,178.56,177.55,178.49,19050.0,172.9095,173.8931,172.9095,173.8249,19050.0
2023-05-12 09:40:00,178.42,178.99,178.31,178.94,4106.0,173.7568,174.3119,173.6496,174.2632,4106.0
2023-05-12 09:45:00,179.15,179.28,178.58,178.66,5292.0,174.4677,174.5943,173.9126,173.9905,5292.0
2023-05-12 09:50:00,178.72,179.3,178.56,178.93,7456.0,174.0489,174.6138,173.8931,174.2534,7456.0
2023-05-12 09:55:00,178.95,179.0,178.62,178.62,4642.0,174.2729,174.3216,173.9515,173.9515,4642.0
2023-05-12 10:00:00,178.5,178.8,178.43,178.56,5972.0,173.8347,174.1268,173.7665,173.8931,5972.0
2023-05-12 10:05:00,178.56,178.94,178.41,178.87,12591.0,173.8931,174.2632,173.747,174.195,12591.0
2023-05-12 10:10:00,179.03,179.46,178.94,179.23,11940.0,174.3508,174.7696,174.2632,174.5456,11940.0
2023-05-12 10:15:00,179.18,179.35,179.07,179.08,7996.0,174.4969,174.6625,174.3898,174.3995,7996.0
2023-05-12 10:20:00,179.06,179.09,178.81,178.85,8432.0,174.38,174.4093,174.1366,174.1755,8432.0
2023-05-12 10:25:00,178.75,178.84,178.53,178.61,10525.0,174.0781,174.1658,173.8639,173.9418,10525.0
2023-05-12 10:30:00,178.5,178.5,178.19,178.2,4055.0,173.8347,173.8347,173.5328,173.5425,4055.0
2023-05-12 10:35:00,178.26,178.26,177.7,177.84,4534.0,173.601,173.601,173.0556,173.1919,4534.0
2023-05-12 10:40:00,177.75,177.82,177.52,177.59,4520.0,173.1043,173.1725,172.8803,172.9485,4520.0
2023-05-12 10:45:00,177.64,177.76,177.02,177.15,7820.0,172.9972,173.114,172.3934,172.52,7820.0
2023-05-12 10:50:00,176.96,177.17,176.78,176.94,3901.0,172.3349,172.5394,172.1596,172.3154,3901.0
2023-05-12 10:55:00,176.95,177.44,176.87,177.21,3315.0,172.3252,172.8024,172.2473,172.5784,3315.0
2023-05-12 11:00:00,177.28,177.28,177.03,177.05,3194.0,172.6466,172.6466,172.4031,172.4226,3194.0
2023-05-12 11:05:00,177.03,177.36,176.97,177.14,7295.0,172.4031,172.7245,172.3447,172.5102,7295.0
2023-05-12 11:10:00,177.17,177.3,177.09,177.3,3290.0,172.5394,172.666,172.4615,172.666,3290.0
2023-05-12 11:15:00,177.14,177.14,176.6,176.6,5051.0,172.5102,172.5102,171.9843,171.9843,5051.0
2023-05-12 11:20:00,176.67,176.79,176.64,176.64,4230.0,172.0525,172.1694,172.0233,172.0233,4230.0
2023-05-12 11:25:00,176.64,176.73,176.46,176.61,4228.0,172.0233,172.1109,171.848,171.9941,4228.0
2023-05-12 11:30:00,176.54,176.72,176.51,176.72,2401.0,171.9259,172.1012,171.8967,172.1012,2401.0
2023-05-12 11:35:00,176.73,176.79,176.5,176.53,5212.0,172.1109,172.1694,171.8869,171.9162,5212.0
2023-05-12 11:40:00,176.44,176.69,176.36,176.36,4186.0,171.8285,172.072,171.7506,171.7506,4186.0
2023-05-12 11:45:00,176.34,176.78,176.34,176.62,3673.0,171.7311,172.1596,171.7311,172.0038,3673.0
2023-05-12 11:50:00,176.62,176.77,176.56,176.62,2365.0,172.0038,172.1499,171.9454,172.0038,2365.0
2023-05-12 11:55:00,176.72,177.0,176.72,176.94,2110.0,172.1012,172.3739,172.1012,172.3154,2110.0
2023-05-12 12:00:00,176.96,177.0,176.49,176.5,3683.0,172.3349,172.3739,171.8772,171.8869,3683.0
2023-05-12 12:05:00,176.49,176.49,176.42,176.47,3543.0,171.8772,171.8772,171.809,171.8577,3543.0
2023-05-12 12:10:00,176.43,176.43,176.12,176.13,1700.0,171.8188,171.8188,171.5169,171.5266,1700.0
2023-05-12 12:15:00,176.19,176.35,176.13,176.25,2080.0,171.5851,171.7409,171.5266,171.6435,2080.0
2023-05-12 12:20:00,176.23,176.23,175.76,176.1,4300.0,171.624,171.624,171.1663,171.4974,4300.0
2023-05-12 12:25:00,176.09,176.31,176.04,176.31,1676.0,171.4877,171.7019,171.439,171.7019,1676.0
2023-05-12 12:30:00,176.25,176.34,176.14,176.22,2992.0,171.6435,171.7311,171.5364,171.6143,2992.0
2023-05-12 12:35:00,176.33,176.33,175.83,176.01,4198.0,171.7214,171.7214,171.2345,171.4098,4198.0
2023-05-12 12:40:00,176.15,176.19,175.91,175.94,2218.0,171.5461,171.5851,171.3124,171.3416,2218.0
2023-05-12 12:45:00,175.87,175.87,175.72,175.72,604.0,171.2734,171.2734,171.1273,171.1273,604.0
2023-05-12 12:50:00,175.72,175.78,175.55,175.55,6016.0,171.1273,171.1858,170.9618,170.9618,6016.0
2023-05-12 12:55:00,175.56,175.58,175.46,175.55,4335.0,170.9715,170.991,170.8741,170.9618,4335.0
2023-05-12 13:00:00,175.52,175.52,175.32,175.5,5305.0,170.9326,170.9326,170.7378,170.9131,5305.0
2023-05-12 13:05:00,175.5,175.58,175.37,175.46,4687.0,170.9131,170.991,170.7865,170.8741,4687.0
2023-05-12 13:10:00,175.47,175.52,175.33,175.34,6208.0,170.8839,170.9326,170.7475,170.7573,6208.0
2023-05-12 13:15:00,175.29,175.39,175.28,175.34,2800.0,170.7086,170.806,170.6988,170.7573,2800.0
2023-05-12 13:20:00,175.34,175.75,175.33,175.72,8055.0,170.7573,171.1566,170.7475,171.1273,8055.0
2023-05-12 13:25:00,175.78,175.88,175.63,175.78,3798.0,171.1858,171.2832,171.0397,171.1858,3798.0
2023-05-12 13:30:00,175.7,175.88,175.45,175.45,5187.0,171.1079,171.2832,170.8644,170.8644,5187.0
2023-05-12 13:35:00,175.44,175.45,175.2,175.21,5872.0,170.8547,170.8644,170.6209,170.6307,5872.0
2023-05-12 13:40:00,175.17,175.54,175.16,175.54,3739.0,170.5917,170.952,170.582,170.952,3739.0
2023-05-12 13:45:00,175.55,175.59,175.19,175.59,2713.0,170.9618,171.0007,170.6112,171.0007,2713.0
2023-05-12 13:50:00,175.52,175.63,175.26,175.27,4104.0,170.9326,171.0397,170.6794,170.6891,4104.0
2023-05-12 13:55:00,175.26,175.44,175.26,175.4,4088.0,170.6794,170.8547,170.6794,170.8157,4088.0
2023-05-12 14:00:00,175.42,175.61,175.25,175.47,6657.0,170.8352,171.0202,170.6696,170.8839,6657.0
2023-05-12 14:05:00,175.47,175.52,175.2,175.32,6579.0,170.8839,170.9326,170.6209,170.7378,6579.0
2023-05-12 14:10:00,175.31,175.47,175.1,175.2,6775.0,170.7281,170.8839,170.5235,170.6209,6775.0
2023-05-12 14:15:00,175.28,175.28,175.1,175.1,2400.0,170.6988,170.6988,170.5235,170.5235,2400.0
2023-05-12 14:20:00,175.03,175.29,174.96,175.28,14063.0,170.4554,170.7086,170.3872,170.6988,14063.0
2023-05-12 14:25:00,175.29,175.77,175.29,175.56,3794.0,170.7086,171.176,170.7086,170.9715,3794.0
2023-05-12 14:30:00,175.52,175.69,175.52,175.67,2804.0,170.9326,171.0981,170.9326,171.0786,2804.0
2023-05-12 14:35:00,175.83,175.83,175.48,175.53,3859.0,171.2345,171.2345,170.8936,170.9423,3859.0
2023-05-12 14:40:00,175.45,175.6,175.45,175.59,3042.0,170.8644,171.0105,170.8644,171.0007,3042.0
2023-05-12 14:45:00,175.65,175.7,175.48,175.5,4288.0,171.0592,171.1079,170.8936,170.9131,4288.0
2023-05-12 14:50:00,175.56,175.83,175.53,175.82,3521.0,170.9715,171.2345,170.9423,171.2247,3521.0
2023-05-12 14:55:00,175.84,175.92,175.79,175.89,3324.0,171.2442,171.3221,171.1955,171.2929,3324.0
2023-05-12 15:00:00,175.9,175.91,175.7,175.86,2843.0,171.3026,171.3124,171.1079,171.2637,2843.0
2023-05-12 15:05:00,175.86,176.17,175.86,176.12,3518.0,171.2637,171.5656,171.2637,171.5169,3518.0
2023-05-12 15:10:00,176.14,176.19,176.05,176.05,4748.0,171.5364,171.5851,171.4487,171.4487,4748.0
2023-05-12 15:15:00,176.07,176.4,176.07,176.4,3609.0,171.4682,171.7896,171.4682,171.7896,3609.0
2023-05-12 15:20:00,176.47,176.55,176.41,176.42,5884.0,171.8577,171.9356,171.7993,171.809,5884.0
2023-05-12 15:25:00,176.46,176.67,176.46,176.59,4614.0,171.848,172.0525,171.848,171.9746,4614.0
2023-05-12 15:30:00,176.78,176.92,176.72,176.92,8290.0,172.1596,172.296,172.1012,172.296,8290.0
2023-05-12 15:35:00,177.03,177.03,176.64,176.83,10310.0,172.4031,172.4031,172.0233,172.2083,10310.0
2023-05-12 15:40:00,176.83,177.09,176.73,177.05,15689.0,172.2083,172.4615,172.1109,172.4226,15689.0
2023-05-12 15:45:00,177.03,177.22,176.96,177.13,15055.0,172.4031,172.5881,172.3349,172.5005,15055.0
2023-05-12 15:50:00,177.1,177.69,177.03,177.69,22719.0,172.4713,173.0458,172.4031,173.0458,22719.0
2023-05-12 15:55:00,177.71,177.83,177.65,177.74,46398.0,173.0653,173.1822,173.0069,173.0945,46398.0
2023-05-15 09:30:00,176.83,176.91,176.34,176.34,12343.0,172.2083,172.2862,171.7311,171.7311,12343.0
2023-05-15 09:35:00,176.37,176.65,175.88,176.61,8703.0,171.7603,172.033,171.2832,171.9941,8703.0
2023-05-15 09:40:00,176.56,176.89,176.36,176.64,2612.0,171.9454,172.2668,171.7506,172.0233,2612.0
2023-05-15 09:45:00,176.51,177.02,176.51,177.02,6131.0,171.8967,172.3934,171.8967,172.3934,6131.0
2023-05-15 09:50:00,177.08,177.08,176.87,176.92,2893.0,172.4518,172.4518,172.2473,172.296,2893.0
2023-05-15 09:55:00,176.99,177.26,176.99,177.23,5017.0,172.3641,172.6271,172.3641,172.5979,5017.0
2023-05-15 10:00:00,177.39,177.39,177.1,177.12,3398.0,172.7537,172.7537,172.4713,172.4907,3398.0
2023-05-15 10:05:00,177.19,177.42,177.1,177.19,19369.0,172.5589,172.7829,172.4713,172.5589,19369.0
2023-05-15 10:10:00,177.3,177.48,177.27,177.28,6820.0,172.666,172.8413,172.6368,172.6466,6820.0
2023-05-15 10:15:00,177.31,177.45,177.24,177.25,3240.0,172.6758,172.8121,172.6076,172.6173,3240.0
2023-05-15 10:20:00,177.25,177.53,177.25,177.45,3927.0,172.6173,172.89,172.6173,172.8121,3927.0
2023-05-15 10:25:00,177.45,177.83,177.34,177.81,3310.0,172.8121,173.1822,172.705,173.1627,3310.0
2023-05-15 10:30:00,177.77,178.0,177.77,177.83,3378.0,173.1238,173.3477,173.1238,173.1822,3378.0
2023-05-15 10:35:00,177.81,178.09,177.8,177.93,4434.0,173.1627,173.4354,173.153,173.2796,4434.0
2023-05-15 10:40:00,177.95,178.22,177.95,178.17,2947.0,173.2991,173.562,173.2991,173.5133,2947.0
2023-05-15 10:45:00,178.18,178.26,178.14,178.14,3100.0,173.523,173.601,173.4841,173.4841,3100.0
2023-05-15 10:50:00,178.22,178.42,178.05,178.05,4005.0,173.562,173.7568,173.3964,173.3964,4005.0
2023-05-15 10:55:00,178.11,178.19,177.83,177.96,6088.0,173.4549,173.5328,173.1822,173.3088,6088.0
2023-05-15 11:00:00,177.96,177.96,177.46,177.51,3834.0,173.3088,173.3088,172.8219,172.8706,3834.0
2023-05-15 11:05:00,177.52,177.95,177.52,177.95,3577.0,172.8803,173.2991,172.8803,173.2991,3577.0
2023-05-15 11:10:00,177.94,177.96,177.69,177.78,2312.0,173.2893,173.3088,173.0458,173.1335,2312.0
2023-05-15 11:15:00,177.74,177.91,177.71,177.85,5493.0,173.0945,173.2601,173.0653,173.2017,5493.0
2023-05-15 11:20:00,177.91,177.97,177.88,177.89,2600.0,173.2601,173.3185,173.2309,173.2406,2600.0
2023-05-15 11:25:00,177.92,178.03,177.75,177.79,4406.0,173.2698,173.377,173.1043,173.1432,4406.0
2023-05-15 11:30:00,177.83,178.04,177.78,177.89,7530.0,173.1822,173.3867,173.1335,173.2406,7530.0
2023-05-15 11:35:00,177.91,178.0,177.82,177.94,4300.0,173.2601,173.3477,173.1725,173.2893,4300.0
2023-05-15 11:40:00,177.87,177.98,177.84,177.98,5077.0,173.2211,173.3283,173.1919,173.3283,5077.0
2023-05-15 11:45:00,177.96,177.96,177.74,177.95,3136.0,173.3088,173.3088,173.0945,173.2991,3136.0
2023-05-15 11:50:00,177.87,177.99,177.64,177.74,8062.0,173.2211,173.338,172.9972,173.0945,8062.0
2023-05-15 11:55:00,177.7,177.92,177.7,177.82,1800.0,173.0556,173.2698,173.0556,173.1725,1800.0
2023-05-15 12:00:00,177.78,177.82,177.48,177.48,4693.0,173.1335,173.1725,172.8413,172.8413,4693.0
2023-05-15 12:05:00,177.55,177.56,177.46,177.46,2900.0,172.9095,172.9192,172.8219,172.8219,2900.0
2023-05-15 12:10:00,177.45,177.45,177.36,177.38,2600.0,172.8121,172.8121,172.7245,172.7439,2600.0
2023-05-15 12:15:00,177.45,177.73,177.44,177.68,4538.0,172.8121,173.0848,172.8024,173.0361,4538.0
2023-05-15 12:20:00,177.7,177.81,177.61,177.81,4130.0,173.0556,173.1627,172.9679,173.1627,4130.0
2023-05-15 12:25:00,177.82,177.96,177.75,177.96,3002.0,173.1725,173.3088,173.1043,173.3088,3002.0
2023-05-15 12:30:00,177.94,177.98,177.82,177.92,2735.0,173.2893,173.3283,173.1725,173.2698,2735.0
2023-05-15 12:35:00,177.93,178.11,177.87,178.03,3621.0,173.2796,173.4549,173.2211,173.377,3621.0
2023-05-15 12:40:00,178.03,178.09,177.93,178.09,3572.0,173.377,173.4354,173.2796,173.4354,3572.0
2023-05-15 12:45:00,178.18,178.37,178.13,178.37,2490.0,173.523,173.7081,173.4743,173.7081,2490.0
2023-05-15 12:50:00,178.3,178.45,178.17,178.17,4125.0,173.6399,173.786,173.5133,173.5133,4125.0
2023-05-15 12:55:00,178.18,178.53,178.18,178.53,1933.0,173.523,173.8639,173.523,173.8639,1933.0
2023-05-15 13:00:00,178.51,178.51,178.33,178.37,2659.0,173.8444,173.8444,173.6691,173.7081,2659.0
2023-05-15 13:05:00,178.4,178.58,178.4,178.58,1900.0,173.7373,173.9126,173.7373,173.9126,1900.0
2023-05-15 13:10:00,178.6,178.67,178.53,178.58,3600.0,173.9321,174.0002,173.8639,173.9126,3600.0
2023-05-15 13:15:00,178.63,178.66,178.51,178.51,1991.0,173.9613,173.9905,173.8444,173.8444,1991.0
2023-05-15 13:20:00,178.47,178.61,178.43,178.61,1900.0,173.8055,173.9418,173.7665,173.9418,1900.0
2023-05-15 13:25:00,178.63,178.7,178.41,178.46,6232.0,173.9613,174.0295,173.747,173.7957,6232.0
2023-05-15 13:30:00,178.43,178.59,178.37,178.42,2635.0,173.7665,173.9223,173.7081,173.7568,2635.0
2023-05-15 13:35:00,178.41,178.41,178.3,178.3,601.0,173.747,173.747,173.6399,173.6399,601.0
2023-05-15 13:40:00,178.2,178.22,177.94,177.96,2938.0,173.5425,173.562,173.2893,173.3088,2938.0
2023-05-15 13:45:00,177.91,177.91,177.76,177.76,1700.0,173.2601,173.2601,173.114,173.114,1700.0
2023-05-15 13:50:00,177.77,177.89,177.74,177.88,1942.0,173.1238,173.2406,173.0945,173.2309,1942.0
2023-05-15 13:55:00,177.89,177.95,177.87,177.92,3802.0,173.2406,173.2991,173.2211,173.2698,3802.0
2023-05-15 14:00:00,177.93,178.12,177.93,177.95,4681.0,173.2796,173.4646,173.2796,173.2991,4681.0
2023-05-15 14:05:00,177.94,178.02,177.89,177.91,6606.0,173.2893,173.3672,173.2406,173.2601,6606.0
2023-05-15 14:10:00,177.92,178.16,177.91,178.03,3640.0,173.2698,173.5036,173.2601,173.377,3640.0
2023-05-15 14:15:00,178.07,178.09,177.8,177.8,6925.0,173.4159,173.4354,173.153,173.153,6925.0
2023-05-15 14:20:00,177.82,177.83,177.66,177.7,2806.0,173.1725,173.1822,173.0166,173.0556,2806.0
2023-05-15 14:25:00,177.7,177.8,177.66,177.68,3993.0,173.0556,173.153,173.0166,173.0361,3993.0
2023-05-15 14:30:00,177.67,177.76,177.62,177.74,6747.0,173.0264,173.114,172.9777,173.0945,6747.0
2023-05-15 14:35:00,177.74,177.8,177.36,177.48,6716.0,173.0945,173.153,172.7245,172.8413,6716.0
2023-05-15 14:40:00,177.44,177.61,177.43,177.58,7123.0,172.8024,172.9679,172.7926,172.9387,7123.0
2023-05-15 14:45:00,177.59,177.76,177.58,177.72,3859.0,172.9485,173.114,172.9387,173.0751,3859.0
2023-05-15 14:50:00,177.74,177.82,177.65,177.72,5371.0,173.0945,173.1725,173.0069,173.0751,5371.0
2023-05-15 14:55:00,177.72,177.75,177.58,177.72,5763.0,173.0751,173.1043,172.9387,173.0751,5763.0
2023-05-15 15:00:00,177.74,177.99,177.74,177.89,5548.0,173.0945,173.338,173.0945,173.2406,5548.0
2023-05-15 15:05:00,177.94,177.96,177.82,177.88,3689.0,173.2893,173.3088,173.1725,173.2309,3689.0
2023-05-15 15:10:00,177.9,178.07,177.89,178.05,12484.0,173.2504,173.4159,173.2406,173.3964,12484.0
2023-05-15 15:15:00,178.09,178.15,177.99,178.07,7001.0,173.4354,173.4938,173.338,173.4159,7001.0
2023-05-15 15:20:00,178.03,178.14,178.0,178.12,5769.0,173.377,173.4841,173.3477,173.4646,5769.0
2023-05-15 15:25:00,178.12,178.17,178.05,178.05,6041.0,173.4646,173.5133,173.3964,173.3964,6041.0
2023-05-15 15:30:00,178.05,178.21,178.03,178.1,5781.0,173.3964,173.5523,173.377,173.4451,5781.0
2023-05-15 15:35:00,178.12,178.39,178.09,178.38,10058.0,173.4646,173.7276,173.4354,173.7178,10058.0
2023-05-15 15:40:00,178.39,178.44,178.25,178.38,12975.0,173.7276,173.7762,173.5912,173.7178,12975.0
2023-05-15 15:45:00,178.39,178.6,178.35,178.49,16750.0,173.7276,173.9321,173.6886,173.8249,16750.0
2023-05-15 15:50:00,178.47,178.55,178.28,178.28,23940.0,173.8055,173.8834,173.6204,173.6204,23940.0
2023-05-15 15:55:00,178.27,178.29,178.07,178.18,86934.0,173.6107,173.6302,173.4159,173.523,86934.0
2023-05-16 09:30:00,177.09,177.22,176.01,176.54,10196.0,172.4615,172.5881,171.4098,171.9259,10196.0
2023-05-16 09:35:00,176.28,176.41,176.28,176.41,1304.0,171.6727,171.7993,171.6727,171.7993,1304.0
2023-05-16 09:40:00,176.5,177.08,176.25,176.84,6638.0,171.8869,172.4518,171.6435,172.2181,6638.0
2023-05-16 09:45:00,176.97,177.21,176.38,176.5,8951.0,172.3447,172.5784,171.7701,171.8869,8951.0
2023-05-16 09:50:00,176.57,176.65,176.0,176.42,6804.0,171.9551,172.033,171.4,171.809,6804.0
2023-05-16 09:55:00,176.32,176.42,176.12,176.18,12086.0,171.7117,171.809,171.5169,171.5753,12086.0
2023-05-16 10:00:00,176.18,176.24,175.92,176.07,20704.0,171.5753,171.6337,171.3221,171.4682,20704.0
2023-05-16 10:05:00,176.0,176.25,175.42,175.42,10095.0,171.4,171.6435,170.8352,170.8352,10095.0
2023-05-16 10:10:00,175.46,175.46,174.89,175.06,8626.0,170.8741,170.8741,170.319,170.4846,8626.0
2023-05-16 10:15:00,174.95,174.96,174.43,174.52,14274.0,170.3775,170.3872,169.8711,169.9587,14274.0
2023-05-16 10:20:00,174.59,174.6,174.15,174.17,15577.0,170.0269,170.0366,169.5984,169.6178,15577.0
2023-05-16 10:25:00,174.17,174.53,174.11,174.4,17625.0,169.6178,169.9684,169.5594,169.8418,17625.0
2023-05-16 10:30:00,174.35,174.51,174.12,174.22,12908.0,169.7931,169.949,169.5692,169.6665,12908.0
2023-05-16 10:35:00,174.24,174.41,173.87,173.96,17881.0,169.686,169.8516,169.3257,169.4133,17881.0
2023-05-16 10:40:00,173.92,174.07,173.83,174.06,6527.0,169.3744,169.5205,169.2867,169.5107,6527.0
2023-05-16 10:45:00,174.12,174.32,173.93,174.01,12990.0,169.5692,169.7639,169.3841,169.462,12990.0
2023-05-16 10:50:00,174.03,174.2,173.75,173.75,19334.0,169.4815,169.6471,169.2088,169.2088,19334.0
2023-05-16 10:55:00,173.71,173.88,173.27,173.35,6034.0,169.1699,169.3354,168.7414,168.8193,6034.0
2023-05-16 11:00:00,173.42,173.75,173.35,173.74,8351.0,168.8874,169.2088,168.8193,169.1991,8351.0
2023-05-16 11:05:00,173.69,173.71,173.44,173.59,5989.0,169.1504,169.1699,168.9069,169.053,5989.0
2023-05-16 11:10:00,173.6,173.74,173.41,173.49,13240.0,169.0627,169.1991,168.8777,168.9556,13240.0
2023-05-16 11:15:00,173.51,173.56,173.4,173.56,3790.0,168.9751,169.0238,168.868,169.0238,3790.0
2023-05-16 11:20:00,173.64,173.65,173.27,173.51,5448.0,169.1017,169.1114,168.7414,168.9751,5448.0
2023-05-16 11:25:00,173.51,173.62,173.39,173.62,3089.0,168.9751,169.0822,168.8582,169.0822,3089.0
2023-05-16 11:30:00,173.73,173.8,173.44,173.51,4965.0,169.1893,169.2575,168.9069,168.9751,4965.0
2023-05-16 11:35:00,173.52,173.58,173.32,173.51,4637.0,168.9848,169.0433,168.7901,168.9751,4637.0
2023-05-16 11:40:00,173.51,173.62,173.45,173.59,3305.0,168.9751,169.0822,168.9167,169.053,3305.0
2023-05-16 11:45:00,173.66,173.77,173.62,173.73,2001.0,169.1212,169.2283,169.0822,169.1893,2001.0
2023-05-16 11:50:00,173.84,173.95,173.7,173.77,3807.0,169.2965,169.4036,169.1601,169.2283,3807.0
2023-05-16 11:55:00,173.8,174.01,173.72,173.92,2559.0,169.2575,169.462,169.1796,169.3744,2559.0
2023-05-16 12:00:00,173.96,174.01,173.67,173.78,2668.0,169.4133,169.462,169.1309,169.238,2668.0
2023-05-16 12:05:00,173.77,173.89,173.75,173.89,2200.0,169.2283,169.3452,169.2088,169.3452,2200.0
2023-05-16 12:10:00,173.89,174.05,173.83,174.05,4813.0,169.3452,169.501,169.2867,169.501,4813.0
2023-05-16 12:15:00,174.05,174.11,173.76,173.9,4440.0,169.501,169.5594,169.2186,169.3549,4440.0
2023-05-16 12:20:00,173.84,173.95,173.83,173.84,9881.0,169.2965,169.4036,169.2867,169.2965,9881.0
2023-05-16 12:25:00,173.87,174.0,173.86,173.96,4945.0,169.3257,169.4523,169.3159,169.4133,4945.0
2023-05-16 12:30:00,174.0,174.09,173.93,173.94,10111.0,169.4523,169.5399,169.3841,169.3939,10111.0
2023-05-16 12:35:00,173.97,174.08,173.97,174.08,7072.0,169.4231,169.5302,169.4231,169.5302,7072.0
2023-05-16 12:40:00,174.08,174.2,173.88,174.12,14198.0,169.5302,169.6471,169.3354,169.5692,14198.0
2023-05-16 12:45:00,174.13,174.17,173.69,173.77,4539.0,169.5789,169.6178,169.1504,169.2283,4539.0
2023-05-16 12:50:00,173.82,174.03,173.77,174.03,7075.0,169.277,169.4815,169.2283,169.4815,7075.0
2023-05-16 12:55:00,174.03,174.1,173.9,173.94,3799.0,169.4815,169.5497,169.3549,169.3939,3799.0
2023-05-16 13:00:00,174.0,174.05,173.98,174.0,2304.0,169.4523,169.501,169.4328,169.4523,2304.0
2023-05-16 13:05:00,173.92,174.09,173.92,173.98,4122.0,169.3744,169.5399,169.3744,169.4328,4122.0
2023-05-16 13:10:00,174.02,174.05,173.9,174.02,2200.0,169.4718,169.501,169.3549,169.4718,2200.0
2023-05-16 13:15:00,174.04,174.04,173.9,173.94,1800.0,169.4912,169.4912,169.3549,169.3939,1800.0
2023-05-16 13:20:00,173.93,174.02,173.89,173.89,3401.0,169.3841,169.4718,169.3452,169.3452,3401.0
2023-05-16 13:25:00,173.83,173.98,173.8,173.81,2868.0,169.2867,169.4328,169.2575,169.2673,2868.0
2023-05-16 13:30:00,173.83,173.93,173.65,173.92,4044.0,169.2867,169.3841,169.1114,169.3744,4044.0
2023-05-16 13:35:00,173.83,173.97,173.8,173.83,1637.0,169.2867,169.4231,169.2575,169.2867,1637.0
2023-05-16 13:40:00,173.79,173.98,173.74,173.74,2204.0,169.2478,169.4328,169.1991,169.1991,2204.0
2023-05-16 13:45:00,173.79,173.93,173.73,173.93,3123.0,169.2478,169.3841,169.1893,169.3841,3123.0
2023-05-16 13:50:00,173.97,174.03,173.93,173.97,3527.0,169.4231,169.4815,169.3841,169.4231,3527.0
2023-05-16 13:55:00,173.93,174.04,173.85,173.95,3330.0,169.3841,169.4912,169.3062,169.4036,3330.0
2023-05-16 14:00:00,174.01,174.01,173.66,173.71,6974.0,169.462,169.462,169.1212,169.1699,6974.0
2023-05-16 14:05:00,173.66,173.72,173.48,173.66,5530.0,169.1212,169.1796,168.9459,169.1212,5530.0
2023-05-16 14:10:00,173.71,173.82,173.6,173.71,3406.0,169.1699,169.277,169.0627,169.1699,3406.0
2023-05-16 14:15:00,173.72,173.86,173.69,173.79,4882.0,169.1796,169.3159,169.1504,169.2478,4882.0
2023-05-16 14:20:00,173.8,173.82,173.59,173.64,3400.0,169.2575,169.277,169.053,169.1017,3400.0
2023-05-16 14:25:00,173.61,173.62,173.51,173.58,5172.0,169.0725,169.0822,168.9751,169.0433,5172.0
2023-05-16 14:30:00,173.55,173.57,173.48,173.53,6810.0,169.0141,169.0335,168.9459,168.9946,6810.0
2023-05-16 14:35:00,173.53,173.78,173.51,173.63,5113.0,168.9946,169.238,168.9751,169.092,5113.0
2023-05-16 14:40:00,173.64,173.65,173.42,173.44,5116.0,169.1017,169.1114,168.8874,168.9069,5116.0
2023-05-16 14:45:00,173.44,173.47,173.39,173.41,2200.0,168.9069,168.9361,168.8582,168.8777,2200.0
2023-05-16 14:50:00,173.37,173.57,173.35,173.46,10321.0,168.8388,169.0335,168.8193,168.9264,10321.0
2023-05-16 14:55:00,173.47,173.6,173.23,173.37,9090.0,168.9361,169.0627,168.7024,168.8388,9090.0
2023-05-16 15:00:00,173.42,173.66,173.41,173.61,9331.0,168.8874,169.1212,168.8777,169.0725,9331.0
2023-05-16 15:05:00,173.6,173.62,173.38,173.38,4001.0,169.0627,169.0822,168.8485,168.8485,4001.0
2023-05-16 15:10:00,173.41,173.62,173.31,173.33,5465.0,168.8777,169.0822,168.7803,168.7998,5465.0
2023-05-16 15:15:00,173.33,173.34,173.18,173.18,7488.0,168.7998,168.8095,168.6537,168.6537,7488.0
2023-05-16 15:20:00,173.15,173.43,173.1,173.43,6519.0,168.6245,168.8972,168.5758,168.8972,6519.0
2023-05-16 15:25:00,173.55,173.83,173.55,173.8,3265.0,169.0141,169.2867,169.0141,169.2575,3265.0
2023-05-16 15:30:00,173.8,174.01,173.79,173.99,8501.0,169.2575,169.462,169.2478,169.4426,8501.0
2023-05-16 15:35:00,173.99,174.0,173.86,173.91,7568.0,169.4426,169.4523,169.3159,169.3646,7568.0
2023-05-16 15:40:00,173.9,173.94,173.71,173.72,15179.0,169.3549,169.3939,169.1699,169.1796,15179.0
2023-05-16 15:45:00,173.71,173.71,173.31,173.33,24452.0,169.1699,169.1699,168.7803,168.7998,24452.0
2023-05-16 15:50:00,173.19,173.26,172.88,173.02,26851.0,168.6635,168.7316,168.3616,168.4979,26851.0
2023-05-16 15:55:00,173.0,173.17,172.74,172.79,71208.0,168.4784,168.644,168.2252,168.2739,71208.0
2023-05-17 09:30:00,173.64,173.84,173.11,173.13,17866.0,169.1017,169.2965,168.5856,168.605,17866.0
2023-05-17 09:35:00,173.05,173.22,172.67,172.83,9185.0,168.5271,168.6927,168.1571,168.3129,9185.0
2023-05-17 09:40:00,172.75,173.06,172.73,173.05,7717.0,168.235,168.5369,168.2155,168.5271,7717.0
2023-05-17 09:45:00,172.99,173.35,172.91,173.05,11296.0,168.4687,168.8193,168.3908,168.5271,11296.0
2023-05-17 09:50:00,173.18,173.18,172.58,172.81,8073.0,168.6537,168.6537,168.0694,168.2934,8073.0
2023-05-17 09:55:00,172.78,173.12,172.78,173.06,5800.0,168.2642,168.5953,168.2642,168.5369,5800.0
2023-05-17 10:00:00,173.08,173.18,172.89,173.16,12587.0,168.5563,168.6537,168.3713,168.6342,12587.0
2023-05-17 10:05:00,173.19,173.79,173.19,173.66,8231.0,168.6635,169.2478,168.6635,169.1212,8231.0
2023-05-17 10:10:00,173.64,173.78,173.57,173.67,8405.0,169.1017,169.238,169.0335,169.1309,8405.0
2023-05-17 10:15:00,173.65,173.82,173.39,173.5,6399.0,169.1114,169.277,168.8582,168.9654,6399.0
2023-05-17 10:20:00,173.4,173.79,173.39,173.61,6240.0,168.868,169.2478,168.8582,169.0725,6240.0
2023-05-17 10:25:00,173.61,173.82,173.56,173.68,7282.0,169.0725,169.277,169.0238,169.1407,7282.0
2023-05-17 10:30:00,173.74,173.85,173.61,173.84,8595.0,169.1991,169.3062,169.0725,169.2965,8595.0
2023-05-17 10:35:00,173.85,174.0,173.81,173.94,7610.0,169.3062,169.4523,169.2673,169.3939,7610.0
2023-05-17 10:40:00,173.87,174.0,173.76,174.0,8471.0,169.3257,169.4523,169.2186,169.4523,8471.0
2023-05-17 10:45:00,174.05,174.14,173.89,174.1,17696.0,169.501,169.5886,169.3452,169.5497,17696.0
2023-05-17 10:50:00,174.11,174.65,173.99,174.59,9895.0,169.5594,170.0853,169.4426,170.0269,9895.0
2023-05-17 10:55:00,174.71,175.24,174.62,174.83,14477.0,170.1437,170.6599,170.0561,170.2606,14477.0
2023-05-17 11:00:00,174.86,175.01,174.71,174.8,14645.0,170.2898,170.4359,170.1437,170.2314,14645.0
2023-05-17 11:05:00,174.86,175.15,174.8,174.89,5537.0,170.2898,170.5722,170.2314,170.319,5537.0
2023-05-17 11:10:00,174.84,174.86,174.55,174.62,4299.0,170.2703,170.2898,169.9879,170.0561,4299.0
2023-05-17 11:15:00,174.56,174.95,174.51,174.75,12295.0,169.9977,170.3775,169.949,170.1827,12295.0
2023-05-17 11:20:00,174.67,174.75,174.36,174.53,3822.0,170.1048,170.1827,169.8029,169.9684,3822.0
2023-05-17 11:25:00,174.56,174.99,174.48,174.99,1600.0,169.9977,170.4164,169.9197,170.4164,1600.0
2023-05-17 11:30:00,175.08,175.17,175.04,175.14,2085.0,170.5041,170.5917,170.4651,170.5625,2085.0
2023-05-17 11:35:00,175.05,175.12,174.94,175.12,1783.0,170.4748,170.543,170.3677,170.543,1783.0
2023-05-17 11:40:00,175.11,175.27,175.06,175.09,5867.0,170.5333,170.6891,170.4846,170.5138,5867.0
2023-05-17 11:45:00,175.09,175.09,174.64,174.65,7320.0,170.5138,170.5138,170.0756,170.0853,7320.0
2023-05-17 11:50:00,174.7,174.7,174.44,174.49,18489.0,170.134,170.134,169.8808,169.9295,18489.0
2023-05-17 11:55:00,174.47,174.82,174.3,174.74,25958.0,169.91,170.2509,169.7444,170.1729,25958.0
2023-05-17 12:00:00,174.74,174.84,174.72,174.83,3191.0,170.1729,170.2703,170.1535,170.2606,3191.0
2023-05-17 12:05:00,174.86,174.87,174.73,174.87,1172.0,170.2898,170.2996,170.1632,170.2996,1172.0
2023-05-17 12:10:00,174.92,174.96,174.92,174.93,480.0,170.3482,170.3872,170.3482,170.358,480.0
2023-05-17 12:15:00,174.98,175.11,174.96,175.03,3465.0,170.4067,170.5333,170.3872,170.4554,3465.0
2023-05-17 12:20:00,175.07,175.1,174.83,174.83,8247.0,170.4943,170.5235,170.2606,170.2606,8247.0
2023-05-17 12:25:00,174.77,174.81,174.61,174.68,12156.0,170.2022,170.2411,170.0463,170.1145,12156.0
2023-05-17 12:30:00,174.68,174.96,174.58,174.76,6681.0,170.1145,170.3872,170.0171,170.1924,6681.0
2023-05-17 12:35:00,174.76,175.2,174.76,175.2,3858.0,170.1924,170.6209,170.1924,170.6209,3858.0
2023-05-17 12:40:00,175.19,175.19,174.96,174.97,2688.0,170.6112,170.6112,170.3872,170.3969,2688.0
2023-05-17 12:45:00,175.01,175.18,174.99,174.99,9299.0,170.4359,170.6014,170.4164,170.4164,9299.0
2023-05-17 12:50:00,175.0,175.09,174.85,175.09,2648.0,170.4262,170.5138,170.2801,170.5138,2648.0
2023-05-17 12:55:00,175.2,175.2,174.94,175.06,6317.0,170.6209,170.6209,170.3677,170.4846,6317.0
2023-05-17 13:00:00,175.12,175.59,175.05,175.51,18480.0,170.543,171.0007,170.4748,170.9228,18480.0
2023-05-17 13:05:00,175.5,175.78,175.47,175.7,7384.0,170.9131,171.1858,170.8839,171.1079,7384.0
2023-05-17 13:10:00,175.72,175.73,175.52,175.65,9159.0,171.1273,171.1371,170.9326,171.0592,9159.0
2023-05-17 13:15:00,175.66,175.66,175.49,175.5,4979.0,171.0689,171.0689,170.9033,170.9131,4979.0
2023-05-17 13:20:00,175.55,175.95,175.55,175.77,2208.0,170.9618,171.3513,170.9618,171.176,2208.0
2023-05-17 13:25:00,175.81,175.82,175.63,175.65,2993.0,171.215,171.2247,171.0397,171.0592,2993.0
2023-05-17 13:30:00,175.7,175.71,175.57,175.67,15041.0,171.1079,171.1176,170.9813,171.0786,15041.0
2023-05-17 13:35:00,175.66,175.85,175.45,175.85,13575.0,171.0689,171.2539,170.8644,171.2539,13575.0
2023-05-17 13:40:00,175.84,176.0,175.76,175.9,3586.0,171.2442,171.4,171.1663,171.3026,3586.0
2023-05-17 13:45:00,175.91,175.99,175.78,175.96,2050.0,171.3124,171.3903,171.1858,171.3611,2050.0
2023-05-17 13:50:00,176.07,176.14,175.99,175.99,3324.0,171.4682,171.5364,171.3903,171.3903,3324.0
2023-05-17 13:55:00,176.06,176.31,176.05,176.21,8538.0,171.4584,171.7019,171.4487,171.6045,8538.0
2023-05-17 14:00:00,176.28,176.29,175.99,175.99,3249.0,171.6727,171.6824,171.3903,171.3903,3249.0
2023-05-17 14:05:00,175.95,175.95,175.63,175.72,2310.0,171.3513,171.3513,171.0397,171.1273,2310.0
2023-05-17 14:10:00,175.83,175.98,175.72,175.72,4433.0,171.2345,171.3805,171.1273,171.1273,4433.0
2023-05-17 14:15:00,175.62,175.66,175.47,175.61,1901.0,171.0299,171.0689,170.8839,171.0202,1901.0
2023-05-17 14:20:00,175.58,175.58,175.25,175.37,7619.0,170.991,170.991,170.6696,170.7865,7619.0
2023-05-17 14:25:00,175.31,175.33,175.13,175.2,9824.0,170.7281,170.7475,170.5528,170.6209,9824.0
2023-05-17 14:30:00,175.29,175.36,175.03,175.17,9327.0,170.7086,170.7767,170.4554,170.5917,9327.0
2023-05-17 14:35:00,175.26,175.51,175.25,175.39,2710.0,170.6794,170.9228,170.6696,170.806,2710.0
2023-05-17 14:40:00,175.43,175.53,175.28,175.38,13791.0,170.8449,170.9423,170.6988,170.7962,13791.0
2023-05-17 14:45:00,175.38,175.45,175.25,175.39,13808.0,170.7962,170.8644,170.6696,170.806,13808.0
2023-05-17 14:50:00,175.41,175.41,175.01,175.2,13361.0,170.8254,170.8254,170.4359,170.6209,13361.0
2023-05-17 14:55:00,175.2,175.21,174.66,174.75,18233.0,170.6209,170.6307,170.095,170.1827,18233.0
2023-05-17 15:00:00,174.8,175.08,174.75,174.94,14531.0,170.2314,170.5041,170.1827,170.3677,14531.0
2023-05-17 15:05:00,174.88,175.11,174.83,175.08,22844.0,170.3093,170.5333,170.2606,170.5041,22844.0
2023-05-17 15:10:00,175.07,175.11,174.86,175.1,14279.0,170.4943,170.5333,170.2898,170.5235,14279.0
2023-05-17 15:15:00,175.18,175.46,175.18,175.22,10515.0,170.6014,170.8741,170.6014,170.6404,10515.0
2023-05-17 15:20:00,175.21,175.22,174.93,174.99,5534.0,170.6307,170.6404,170.358,170.4164,5534.0
2023-05-17 15:25:00,174.93,175.11,174.87,174.94,9654.0,170.358,170.5333,170.2996,170.3677,9654.0
2023-05-17 15:30:00,174.96,175.04,174.88,174.89,8240.0,170.3872,170.4651,170.3093,170.319,8240.0
2023-05-17 15:35:00,174.86,175.01,174.81,174.96,15274.0,170.2898,170.4359,170.2411,170.3872,15274.0
2023-05-17 15:40:00,174.9,175.17,174.8,175.03,15406.0,170.3288,170.5917,170.2314,170.4554,15406.0
2023-05-17 15:45:00,174.99,175.22,174.98,175.18,16923.0,170.4164,170.6404,170.4067,170.6014,16923.0
2023-05-17 15:50:00,175.21,175.29,174.92,175.03,34446.0,170.6307,170.7086,170.3482,170.4554,34446.0
2023-05-17 15:55:00,175.04,175.21,174.85,175.01,56116.0,170.4651,170.6307,170.2801,170.4359,56116.0
2023-05-18 09:30:00,174.0,174.0,173.51,173.58,27589.0,169.4523,169.4523,168.9751,169.0433,27589.0
2023-05-18 09:35:00,173.37,173.76,173.29,173.5,8151.0,168.8388,169.2186,168.7608,168.9654,8151.0
2023-05-18 09:40:00,173.38,173.73,173.26,173.38,8521.0,168.8485,169.1893,168.7316,168.8485,8521.0
2023-05-18 09:45:00,173.35,173.49,172.54,172.59,14503.0,168.8193,168.9556,168.0304,168.0791,14503.0
2023-05-18 09:50:00,172.51,173.15,172.41,173.08,23126.0,168.0012,168.6245,167.9038,168.5563,23126.0
2023-05-18 09:55:00,173.12,173.57,173.04,173.49,7680.0,168.5953,169.0335,168.5174,168.9556,7680.0
2023-05-18 10:00:00,173.61,173.67,173.44,173.44,9755.0,169.0725,169.1309,168.9069,168.9069,9755.0
2023-05-18 10:05:00,173.51,173.78,173.51,173.59,16779.0,168.9751,169.238,168.9751,169.053,16779.0
2023-05-18 10:10:00,173.59,173.84,173.59,173.64,7967.0,169.053,169.2965,169.053,169.1017,7967.0
2023-05-18 10:15:00,173.66,174.08,173.65,173.96,10789.0,169.1212,169.5302,169.1114,169.4133,10789.0
2023-05-18 10:20:00,173.96,174.31,173.96,174.31,11906.0,169.4133,169.7542,169.4133,169.7542,11906.0
2023-05-18 10:25:00,174.27,174.29,174.11,174.19,3063.0,169.7152,169.7347,169.5594,169.6373,3063.0
2023-05-18 10:30:00,174.21,174.72,174.16,174.67,28546.0,169.6568,170.1535,169.6081,170.1048,28546.0
2023-05-18 10:35:00,174.69,174.76,174.43,174.7,14207.0,170.1243,170.1924,169.8711,170.134,14207.0
2023-05-18 10:40:00,174.69,174.76,174.43,174.65,21186.0,170.1243,170.1924,169.8711,170.0853,21186.0
2023-05-18 10:45:00,174.67,174.82,174.62,174.64,12766.0,170.1048,170.2509,170.0561,170.0756,12766.0
2023-05-18 10:50:00,174.66,174.76,174.47,174.7,10074.0,170.095,170.1924,169.91,170.134,10074.0
2023-05-18 10:55:00,174.7,174.97,174.67,174.97,17824.0,170.134,170.3969,170.1048,170.3969,17824.0
2023-05-18 11:00:00,175.03,175.25,174.95,175.11,19576.0,170.4554,170.6696,170.3775,170.5333,19576.0
2023-05-18 11:05:00,175.14,175.16,175.01,175.03,12791.0,170.5625,170.582,170.4359,170.4554,12791.0
2023-05-18 11:10:00,175.04,175.04,174.63,174.77,5371.0,170.4651,170.4651,170.0658,170.2022,5371.0
2023-05-18 11:15:00,174.71,174.95,174.7,174.78,4095.0,170.1437,170.3775,170.134,170.2119,4095.0
2023-05-18 11:20:00,174.73,174.85,174.48,174.58,5710.0,170.1632,170.2801,169.9197,170.0171,5710.0
2023-05-18 11:25:00,174.55,174.56,174.4,174.47,3675.0,169.9879,169.9977,169.8418,169.91,3675.0
2023-05-18 11:30:00,174.5,174.62,174.22,174.28,9273.0,169.9392,170.0561,169.6665,169.725,9273.0
2023-05-18 11:35:00,174.22,174.33,173.99,173.99,12318.0,169.6665,169.7737,169.4426,169.4426,12318.0
2023-05-18 11:40:00,173.99,174.51,173.92,174.51,18217.0,169.4426,169.949,169.3744,169.949,18217.0
2023-05-18 11:45:00,174.47,174.86,174.46,174.76,4173.0,169.91,170.2898,169.9003,170.1924,4173.0
2023-05-18 11:50:00,174.72,174.85,174.55,174.55,2969.0,170.1535,170.2801,169.9879,169.9879,2969.0
2023-05-18 11:55:00,174.56,174.82,174.1,174.25,8549.0,169.9977,170.2509,169.5497,169.6958,8549.0
2023-05-18 12:00:00,174.27,174.31,174.02,174.02,2470.0,169.7152,169.7542,169.4718,169.4718,2470.0
2023-05-18 12:05:00,174.03,174.04,173.76,173.78,3504.0,169.4815,169.4912,169.2186,169.238,3504.0
2023-05-18 12:10:00,173.75,174.0,173.7,173.7,5900.0,169.2088,169.4523,169.1601,169.1601,5900.0
2023-05-18 12:15:00,173.68,173.9,173.52,173.9,3523.0,169.1407,169.3549,168.9848,169.3549,3523.0
2023-05-18 12:20:00,173.79,173.92,173.64,173.89,3232.0,169.2478,169.3744,169.1017,169.3452,3232.0
2023-05-18 12:25:00,173.87,174.0,173.72,173.98,25993.0,169.3257,169.4523,169.1796,169.4328,25993.0
2023-05-18 12:30:00,174.13,174.32,174.13,174.15,3130.0,169.5789,169.7639,169.5789,169.5984,3130.0
2023-05-18 12:35:00,174.27,174.27,173.92,173.92,2084.0,169.7152,169.7152,169.3744,169.3744,2084.0
2023-05-18 12:40:00,173.89,174.03,173.89,173.98,1831.0,169.3452,169.4815,169.3452,169.4328,1831.0
2023-05-18 12:45:00,174.08,174.17,174.06,174.15,1200.0,169.5302,169.6178,169.5107,169.5984,1200.0
2023-05-18 12:50:00,174.05,174.13,173.86,173.87,3010.0,169.501,169.5789,169.3159,169.3257,3010.0
2023-05-18 12:55:00,173.97,173.97,173.79,173.93,7106.0,169.4231,169.4231,169.2478,169.3841,7106.0
2023-05-18 13:00:00,174.0,174.12,173.89,173.93,2820.0,169.4523,169.5692,169.3452,169.3841,2820.0
2023-05-18 13:05:00,173.89,173.92,173.82,173.82,1334.0,169.3452,169.3744,169.277,169.277,1334.0
2023-05-18 13:10:00,173.79,173.95,173.77,173.86,4206.0,169.2478,169.4036,169.2283,169.3159,4206.0
2023-05-18 13:15:00,173.82,174.03,173.8,174.03,2301.0,169.277,169.4815,169.2575,169.4815,2301.0
2023-05-18 13:20:00,174.09,174.13,173.86,173.92,3109.0,169.5399,169.5789,169.3159,169.3744,3109.0
2023-05-18 13:25:00,173.94,173.97,173.41,173.41,7156.0,169.3939,169.4231,168.8777,168.8777,7156.0
2023-05-18 13:30:00,173.72,173.79,173.47,173.58,2300.0,169.1796,169.2478,168.9361,169.0433,2300.0
2023-05-18 13:35:00,173.59,173.61,173.28,173.32,5842.0,169.053,169.0725,168.7511,168.7901,5842.0
2023-05-18 13:40:00,173.31,173.38,173.09,173.15,5595.0,168.7803,168.8485,168.5661,168.6245,5595.0
2023-05-18 13:45:00,173.09,173.27,173.01,173.25,1859.0,168.5661,168.7414,168.4882,168.7219,1859.0
2023-05-18 13:50:00,173.28,173.32,173.09,173.09,1699.0,168.7511,168.7901,168.5661,168.5661,1699.0
2023-05-18 13:55:00,173.09,173.09,172.74,172.99,5394.0,168.5661,168.5661,168.2252,168.4687,5394.0
2023-05-18 14:00:00,173.02,173.14,172.91,172.91,5086.0,168.4979,168.6148,168.3908,168.3908,5086.0
2023-05-18 14:05:00,172.95,172.99,172.75,172.97,19424.0,168.4297,168.4687,168.235,168.4492,19424.0
2023-05-18 14:10:00,172.96,172.99,172.81,172.88,4654.0,168.4395,168.4687,168.2934,168.3616,4654.0
2023-05-18 14:15:00,172.98,173.22,172.9,173.16,6974.0,168.4589,168.6927,168.381,168.6342,6974.0
2023-05-18 14:20:00,173.27,173.39,173.2,173.26,8077.0,168.7414,168.8582,168.6732,168.7316,8077.0
2023-05-18 14:25:00,173.31,173.7,173.27,173.59,15461.0,168.7803,169.1601,168.7414,169.053,15461.0
2023-05-18 14:30:00,173.79,174.29,173.79,174.28,6517.0,169.2478,169.7347,169.2478,169.725,6517.0
2023-05-18 14:35:00,174.17,174.34,174.12,174.22,7158.0,169.6178,169.7834,169.5692,169.6665,7158.0
2023-05-18 14:40:00,174.21,174.21,173.95,174.06,3786.0,169.6568,169.6568,169.4036,169.5107,3786.0
2023-05-18 14:45:00,173.94,174.07,173.84,174.05,6421.0,169.3939,169.5205,169.2965,169.501,6421.0
2023-05-18 14:50:00,174.06,174.12,173.76,173.77,2314.0,169.5107,169.5692,169.2186,169.2283,2314.0
2023-05-18 14:55:00,173.73,173.88,173.73,173.88,7141.0,169.1893,169.3354,169.1893,169.3354,7141.0
2023-05-18 15:00:00,173.9,174.05,173.81,173.83,4767.0,169.3549,169.501,169.2673,169.2867,4767.0
2023-05-18 15:05:00,173.82,174.12,173.79,174.12,3450.0,169.277,169.5692,169.2478,169.5692,3450.0
2023-05-18 15:10:00,174.07,174.23,174.06,174.06,8345.0,169.5205,169.6763,169.5107,169.5107,8345.0
2023-05-18 15:15:00,174.15,174.49,174.07,174.49,4658.0,169.5984,169.9295,169.5205,169.9295,4658.0
2023-05-18 15:20:00,174.53,174.7,174.48,174.63,6987.0,169.9684,170.134,169.9197,170.0658,6987.0
2023-05-18 15:25:00,174.61,174.73,174.58,174.61,4821.0,170.0463,170.1632,170.0171,170.0463,4821.0
2023-05-18 15:30:00,174.6,174.68,174.54,174.67,6343.0,170.0366,170.1145,169.9782,170.1048,6343.0
2023-05-18 15:35:00,174.66,174.71,174.52,174.63,14215.0,170.095,170.1437,169.9587,170.0658,14215.0
2023-05-18 15:40:00,174.63,174.93,174.55,174.93,16720.0,170.0658,170.358,169.9879,170.358,16720.0
2023-05-18 15:45:00,174.95,175.19,174.9,175.13,23754.0,170.3775,170.6112,170.3288,170.5528,23754.0
2023-05-18 15:50:00,175.16,175.53,175.07,175.13,48303.0,170.582,170.9423,170.4943,170.5528,48303.0
2023-05-18 15:55:00,175.15,175.39,175.04,175.18,100355.0,170.5722,170.806,170.4651,170.6014,100355.0
2023-05-19 09:30:00,176.66,176.66,176.66,176.66,400.0,172.0428,172.0428,172.0428,172.0428,400.0
2023-05-19 09:35:00,176.71,177.19,175.33,175.72,41375.0,172.0915,172.5589,170.7475,171.1273,41375.0
2023-05-19 09:40:00,176.0,176.14,175.29,175.61,9494.0,171.4,171.5364,170.7086,171.0202,9494.0
2023-05-19 09:45:00,175.69,176.39,175.58,176.38,7536.0,171.0981,171.7798,170.991,171.7701,7536.0
2023-05-19 09:50:00,176.34,176.89,176.22,176.68,8863.0,171.7311,172.2668,171.6143,172.0622,8863.0
2023-05-19 09:55:00,176.66,176.74,176.16,176.35,18980.0,172.0428,172.1207,171.5558,171.7409,18980.0
2023-05-19 10:00:00,176.4,176.54,176.08,176.18,10212.0,171.7896,171.9259,171.4779,171.5753,10212.0
2023-05-19 10:05:00,176.1,176.34,175.92,176.06,25324.0,171.4974,171.7311,171.3221,171.4584,25324.0
2023-05-19 10:10:00,176.04,176.47,175.79,176.3,24694.0,171.439,171.8577,171.1955,171.6922,24694.0
2023-05-19 10:15:00,176.53,176.7,176.13,176.27,5675.0,171.9162,172.0817,171.5266,171.663,5675.0
2023-05-19 10:20:00,176.32,176.45,175.96,176.05,5221.0,171.7117,171.8383,171.3611,171.4487,5221.0
2023-05-19 10:25:00,176.02,176.02,175.79,175.93,1852.0,171.4195,171.4195,171.1955,171.3318,1852.0
2023-05-19 10:30:00,176.02,176.02,175.6,175.6,5607.0,171.4195,171.4195,171.0105,171.0105,5607.0
2023-05-19 10:35:00,175.63,175.63,174.98,174.98,6336.0,171.0397,171.0397,170.4067,170.4067,6336.0
2023-05-19 10:40:00,174.97,175.23,174.89,175.12,10512.0,170.3969,170.6501,170.319,170.543,10512.0
2023-05-19 10:45:00,175.2,175.2,174.82,174.82,9321.0,170.6209,170.6209,170.2509,170.2509,9321.0
2023-05-19 10:50:00,174.82,175.23,174.78,175.2,5277.0,170.2509,170.6501,170.2119,170.6209,5277.0
2023-05-19 10:55:00,175.15,175.19,174.75,174.9,6307.0,170.5722,170.6112,170.1827,170.3288,6307.0
2023-05-19 11:00:00,174.9,175.17,174.9,175.14,4474.0,170.3288,170.5917,170.3288,170.5625,4474.0
2023-05-19 11:05:00,175.16,175.16,174.46,174.47,2728.0,170.582,170.582,169.9003,169.91,2728.0
2023-05-19 11:10:00,174.54,174.63,174.02,174.04,9084.0,169.9782,170.0658,169.4718,169.4912,9084.0
2023-05-19 11:15:00,174.01,174.18,173.62,173.62,5624.0,169.462,169.6276,169.0822,169.0822,5624.0
2023-05-19 11:20:00,173.86,174.16,173.74,173.74,3096.0,169.3159,169.6081,169.1991,169.1991,3096.0
2023-05-19 11:25:00,173.76,173.98,173.29,173.29,2699.0,169.2186,169.4328,168.7608,168.7608,2699.0
2023-05-19 11:30:00,173.21,173.41,173.1,173.26,6326.0,168.6829,168.8777,168.5758,168.7316,6326.0
2023-05-19 11:35:00,173.18,173.21,172.52,172.75,5702.0,168.6537,168.6829,168.011,168.235,5702.0
2023-05-19 11:40:00,172.73,173.35,172.7,173.27,19059.0,168.2155,168.8193,168.1863,168.7414,19059.0
2023-05-19 11:45:00,173.19,173.62,173.18,173.21,14588.0,168.6635,169.0822,168.6537,168.6829,14588.0
2023-05-19 11:50:00,173.2,173.33,172.94,173.13,18223.0,168.6732,168.7998,168.42,168.605,18223.0
2023-05-19 11:55:00,173.13,173.38,172.87,173.22,7616.0,168.605,168.8485,168.3518,168.6927,7616.0
2023-05-19 12:00:00,173.22,173.35,172.68,172.68,6877.0,168.6927,168.8193,168.1668,168.1668,6877.0
2023-05-19 12:05:00,172.82,172.84,172.6,172.79,3268.0,168.3031,168.3226,168.0889,168.2739,3268.0
2023-05-19 12:10:00,172.81,173.0,172.7,172.75,7114.0,168.2934,168.4784,168.1863,168.235,7114.0
2023-05-19 12:15:00,172.75,173.03,172.53,172.91,2541.0,168.235,168.5076,168.0207,168.3908,2541.0
2023-05-19 12:20:00,173.01,173.18,173.01,173.15,2200.0,168.4882,168.6537,168.4882,168.6245,2200.0
2023-05-19 12:25:00,173.16,173.16,172.88,172.88,2851.0,168.6342,168.6342,168.3616,168.3616,2851.0
2023-05-19 12:30:00,172.86,172.86,172.36,172.5,5658.0,168.3421,168.3421,167.8552,167.9915,5658.0
2023-05-19 12:35:00,172.5,172.71,172.48,172.59,5016.0,167.9915,168.196,167.972,168.0791,5016.0
2023-05-19 12:40:00,172.53,172.67,172.43,172.51,5969.0,168.0207,168.1571,167.9233,168.0012,5969.0
2023-05-19 12:45:00,172.71,172.86,172.52,172.68,7911.0,168.196,168.3421,168.011,168.1668,7911.0
2023-05-19 12:50:00,172.67,172.83,172.65,172.83,5348.0,168.1571,168.3129,168.1376,168.3129,5348.0
2023-05-19 12:55:00,172.79,172.83,172.48,172.63,3682.0,168.2739,168.3129,167.972,168.1181,3682.0
2023-05-19 13:00:00,172.58,172.92,172.58,172.92,4236.0,168.0694,168.4005,168.0694,168.4005,4236.0
2023-05-19 13:05:00,172.8,172.92,172.56,172.56,3849.0,168.2837,168.4005,168.0499,168.0499,3849.0
2023-05-19 13:10:00,172.59,172.61,172.45,172.59,3589.0,168.0791,168.0986,167.9428,168.0791,3589.0
2023-05-19 13:15:00,172.57,172.9,172.54,172.74,3300.0,168.0597,168.381,168.0304,168.2252,3300.0
2023-05-19 13:20:00,172.72,172.76,172.59,172.76,3251.0,168.2057,168.2447,168.0791,168.2447,3251.0
2023-05-19 13:25:00,172.7,172.7,172.44,172.59,3595.0,168.1863,168.1863,167.9331,168.0791,3595.0
2023-05-19 13:30:00,172.56,172.83,172.56,172.83,5028.0,168.0499,168.3129,168.0499,168.3129,5028.0
2023-05-19 13:35:00,172.87,173.03,172.82,173.02,9680.0,168.3518,168.5076,168.3031,168.4979,9680.0
2023-05-19 13:40:00,173.0,173.05,172.85,173.05,8084.0,168.4784,168.5271,168.3323,168.5271,8084.0
2023-05-19 13:45:00,172.97,173.13,172.9,173.03,4406.0,168.4492,168.605,168.381,168.5076,4406.0
2023-05-19 13:50:00,173.0,173.34,173.0,173.3,4638.0,168.4784,168.8095,168.4784,168.7706,4638.0
2023-05-19 13:55:00,173.33,173.33,172.89,172.97,7682.0,168.7998,168.7998,168.3713,168.4492,7682.0
2023-05-19 14:00:00,173.03,173.03,172.5,172.5,7650.0,168.5076,168.5076,167.9915,167.9915,7650.0
2023-05-19 14:05:00,172.45,172.59,172.37,172.52,13625.0,167.9428,168.0791,167.8649,168.011,13625.0
2023-05-19 14:10:00,172.45,172.53,172.31,172.35,8734.0,167.9428,168.0207,167.8065,167.8454,8734.0
2023-05-19 14:15:00,172.34,172.57,172.17,172.5,8796.0,167.8357,168.0597,167.6701,167.9915,8796.0
2023-05-19 14:20:00,172.61,172.68,172.5,172.65,4068.0,168.0986,168.1668,167.9915,168.1376,4068.0
2023-05-19 14:25:00,172.67,173.1,172.6,172.82,179218.0,168.1571,168.5758,168.0889,168.3031,179218.0
2023-05-19 14:30:00,172.81,173.14,172.71,173.08,57519.0,168.2934,168.6148,168.196,168.5563,57519.0
2023-05-19 14:35:00,173.13,173.39,173.0,173.28,45823.0,168.605,168.8582,168.4784,168.7511,45823.0
2023-05-19 14:40:00,173.28,173.58,173.26,173.56,8280.0,168.7511,169.0433,168.7316,169.0238,8280.0
2023-05-19 14:45:00,173.58,173.59,173.34,173.36,7115.0,169.0433,169.053,168.8095,168.829,7115.0
2023-05-19 14:50:00,173.41,173.66,173.29,173.66,9300.0,168.8777,169.1212,168.7608,169.1212,9300.0
2023-05-19 14:55:00,173.77,173.83,173.67,173.83,2777.0,169.2283,169.2867,169.1309,169.2867,2777.0
2023-05-19 15:00:00,173.83,173.98,173.83,173.91,4517.0,169.2867,169.4328,169.2867,169.3646,4517.0
2023-05-19 15:05:00,173.87,173.87,173.58,173.64,6687.0,169.3257,169.3257,169.0433,169.1017,6687.0
2023-05-19 15:10:00,173.55,173.71,173.53,173.68,35819.0,169.0141,169.1699,168.9946,169.1407,35819.0
2023-05-19 15:15:00,173.61,173.65,173.48,173.53,6030.0,169.0725,169.1114,168.9459,168.9946,6030.0
2023-05-19 15:20:00,173.53,173.65,173.4,173.61,6360.0,168.9946,169.1114,168.868,169.0725,6360.0
2023-05-19 15:25:00,173.56,173.62,173.34,173.34,6463.0,169.0238,169.0822,168.8095,168.8095,6463.0
2023-05-19 15:30:00,173.38,173.38,173.16,173.3,7680.0,168.8485,168.8485,168.6342,168.7706,7680.0
2023-05-19 15:35:00,173.3,173.55,173.29,173.52,7667.0,168.7706,169.0141,168.7608,168.9848,7667.0
2023-05-19 15:40:00,173.45,173.6,173.44,173.6,6287.0,168.9167,169.0627,168.9069,169.0627,6287.0
2023-05-19 15:45:00,173.58,173.63,173.48,173.53,13827.0,169.0433,169.092,168.9459,168.9946,13827.0
2023-05-19 15:50:00,173.53,173.53,173.26,173.36,25860.0,168.9946,168.9946,168.7316,168.829,25860.0
2023-05-19 15:55:00,173.37,173.44,173.12,173.28,81435.0,168.8388,168.9069,168.5953,168.7511,81435.0
2023-05-22 09:30:00,173.6,174.06,172.4,173.28,109151.0,169.0627,169.5107,167.8941,168.7511,109151.0
2023-05-22 09:35:00,173.14,173.99,173.09,173.7,8794.0,168.6148,169.4426,168.5661,169.1601,8794.0
2023-05-22 09:40:00,173.52,173.74,172.49,172.55,10719.0,168.9848,169.1991,167.9818,168.0402,10719.0
2023-05-22 09:45:00,172.47,172.78,171.87,171.98,4350.0,167.9623,168.2642,167.378,167.4851,4350.0
2023-05-22 09:50:00,171.86,172.2,171.64,171.82,7309.0,167.3682,167.6993,167.154,167.3293,7309.0
2023-05-22 09:55:00,171.98,172.01,171.22,171.24,7851.0,167.4851,167.5143,166.7449,166.7644,7851.0
2023-05-22 10:00:00,171.3,171.31,170.81,171.15,10560.0,166.8229,166.8326,166.3457,166.6768,10560.0
2023-05-22 10:05:00,171.22,171.27,170.33,170.37,6990.0,166.7449,166.7936,165.8782,165.9172,6990.0
2023-05-22 10:10:00,170.52,171.29,170.43,171.28,6656.0,166.0632,166.8131,165.9756,166.8034,6656.0
2023-05-22 10:15:00,171.36,171.36,171.15,171.31,5330.0,166.8813,166.8813,166.6768,166.8326,5330.0
2023-05-22 10:20:00,171.35,171.41,171.1,171.27,4372.0,166.8716,166.93,166.6281,166.7936,4372.0
2023-05-22 10:25:00,171.26,171.49,171.01,171.42,7737.0,166.7839,167.0079,166.5404,166.9397,7737.0
2023-05-22 10:30:00,171.34,171.4,170.95,171.03,5593.0,166.8618,166.9202,166.482,166.5599,5593.0
2023-05-22 10:35:00,171.05,171.27,170.9,170.98,6367.0,166.5794,166.7936,166.4333,166.5112,6367.0
2023-05-22 10:40:00,171.07,171.15,170.93,170.97,3645.0,166.5989,166.6768,166.4625,166.5015,3645.0
2023-05-22 10:45:00,170.98,171.12,170.77,170.94,33569.0,166.5112,166.6476,166.3067,166.4723,33569.0
2023-05-22 10:50:00,170.94,171.01,170.79,170.79,2549.0,166.4723,166.5404,166.3262,166.3262,2549.0
2023-05-22 10:55:00,170.73,170.79,170.51,170.77,19521.0,166.2678,166.3262,166.0535,166.3067,19521.0
2023-05-22 11:00:00,170.8,171.37,170.8,171.35,4626.0,166.3359,166.891,166.3359,166.8716,4626.0
2023-05-22 11:05:00,171.46,172.0,171.43,171.93,7125.0,166.9787,167.5046,166.9495,167.4364,7125.0
2023-05-22 11:10:00,171.99,172.02,171.78,171.92,13713.0,167.4948,167.524,167.2903,167.4267,13713.0
2023-05-22 11:15:00,171.93,172.35,171.93,172.33,8015.0,167.4364,167.8454,167.4364,167.8259,8015.0
2023-05-22 11:20:00,172.39,172.58,172.05,172.14,12147.0,167.8844,168.0694,167.5533,167.6409,12147.0
2023-05-22 11:25:00,172.13,172.18,171.99,172.06,6580.0,167.6312,167.6799,167.4948,167.563,6580.0
2023-05-22 11:30:00,172.15,172.15,171.79,171.99,85369.0,167.6506,167.6506,167.3001,167.4948,85369.0
2023-05-22 11:35:00,171.95,171.95,171.68,171.68,4878.0,167.4559,167.4559,167.1929,167.1929,4878.0
2023-05-22 11:40:00,171.75,171.75,171.55,171.68,3533.0,167.2611,167.2611,167.0663,167.1929,3533.0
2023-05-22 11:45:00,171.6,171.81,171.55,171.81,3300.0,167.115,167.3195,167.0663,167.3195,3300.0
2023-05-22 11:50:00,171.79,172.04,171.78,171.91,4966.0,167.3001,167.5435,167.2903,167.4169,4966.0
2023-05-22 11:55:00,171.96,172.08,171.85,171.9,5290.0,167.4656,167.5825,167.3585,167.4072,5290.0
2023-05-22 12:00:00,171.81,172.1,171.8,172.01,6009.0,167.3195,167.6019,167.3098,167.5143,6009.0
2023-05-22 12:05:00,171.94,171.94,171.72,171.72,1805.0,167.4461,167.4461,167.2319,167.2319,1805.0
2023-05-22 12:10:00,171.8,171.89,171.67,171.89,4870.0,167.3098,167.3974,167.1832,167.3974,4870.0
2023-05-22 12:15:00,171.92,171.94,171.75,171.85,2614.0,167.4267,167.4461,167.2611,167.3585,2614.0
2023-05-22 12:20:00,171.84,171.85,171.6,171.61,3208.0,167.3487,167.3585,167.115,167.1248,3208.0
2023-05-22 12:25:00,171.59,171.65,171.51,171.51,3498.0,167.1053,167.1637,167.0274,167.0274,3498.0
2023-05-22 12:30:00,171.51,171.64,171.33,171.38,3152.0,167.0274,167.154,166.8521,166.9008,3152.0
2023-05-22 12:35:00,171.48,171.61,171.43,171.49,3097.0,166.9982,167.1248,166.9495,167.0079,3097.0
2023-05-22 12:40:00,171.55,171.69,171.48,171.65,1700.0,167.0663,167.2027,166.9982,167.1637,1700.0
2023-05-22 12:45:00,171.64,171.72,171.58,171.62,2330.0,167.154,167.2319,167.0955,167.1345,2330.0
2023-05-22 12:50:00,171.71,171.82,171.68,171.68,2067.0,167.2221,167.3293,167.1929,167.1929,2067.0
2023-05-22 12:55:00,171.68,171.79,171.62,171.66,2769.0,167.1929,167.3001,167.1345,167.1734,2769.0
2023-05-22 13:00:00,171.74,171.9,171.72,171.81,2900.0,167.2514,167.4072,167.2319,167.3195,2900.0
2023-05-22 13:05:00,171.8,172.04,171.7,171.88,2480.0,167.3098,167.5435,167.2124,167.3877,2480.0
2023-05-22 13:10:00,171.84,171.91,171.41,171.46,10330.0,167.3487,167.4169,166.93,166.9787,10330.0
2023-05-22 13:15:00,171.43,171.7,171.37,171.7,1684.0,166.9495,167.2124,166.891,167.2124,1684.0
2023-05-22 13:20:00,171.83,171.83,171.67,171.68,3557.0,167.339,167.339,167.1832,167.1929,3557.0
2023-05-22 13:25:00,171.7,171.7,171.48,171.6,4600.0,167.2124,167.2124,166.9982,167.115,4600.0
2023-05-22 13:30:00,171.56,171.62,171.36,171.36,16110.0,167.0761,167.1345,166.8813,166.8813,16110.0
2023-05-22 13:35:00,171.39,171.39,171.27,171.33,3121.0,166.9105,166.9105,166.7936,166.8521,3121.0
2023-05-22 13:40:00,171.38,171.48,171.38,171.47,1901.0,166.9008,166.9982,166.9008,166.9884,1901.0
2023-05-22 13:45:00,171.53,171.53,171.38,171.5,2602.0,167.0468,167.0468,166.9008,167.0176,2602.0
2023-05-22 13:50:00,171.48,171.53,171.41,171.42,1810.0,166.9982,167.0468,166.93,166.9397,1810.0
2023-05-22 13:55:00,171.37,171.58,171.32,171.33,2982.0,166.891,167.0955,166.8423,166.8521,2982.0
2023-05-22 14:00:00,171.31,171.36,171.24,171.35,2516.0,166.8326,166.8813,166.7644,166.8716,2516.0
2023-05-22 14:05:00,171.35,171.46,171.24,171.41,5793.0,166.8716,166.9787,166.7644,166.93,5793.0
2023-05-22 14:10:00,171.38,171.47,171.37,171.44,1223.0,166.9008,166.9884,166.891,166.9592,1223.0
2023-05-22 14:15:00,171.54,171.73,171.5,171.62,5250.0,167.0566,167.2416,167.0176,167.1345,5250.0
2023-05-22 14:20:00,171.68,171.79,171.58,171.61,4324.0,167.1929,167.3001,167.0955,167.1248,4324.0
2023-05-22 14:25:00,171.61,171.82,171.61,171.81,2756.0,167.1248,167.3293,167.1248,167.3195,2756.0
2023-05-22 14:30:00,171.77,171.8,171.59,171.59,3888.0,167.2806,167.3098,167.1053,167.1053,3888.0
2023-05-22 14:35:00,171.6,171.6,171.31,171.31,3939.0,167.115,167.115,166.8326,166.8326,3939.0
2023-05-22 14:40:00,171.28,171.31,171.16,171.24,5928.0,166.8034,166.8326,166.6865,166.7644,5928.0
2023-05-22 14:45:00,171.25,171.32,171.21,171.27,5105.0,166.7742,166.8423,166.7352,166.7936,5105.0
2023-05-22 14:50:00,171.31,171.53,171.29,171.36,5750.0,166.8326,167.0468,166.8131,166.8813,5750.0
2023-05-22 14:55:00,171.32,171.32,171.06,171.26,3403.0,166.8423,166.8423,166.5891,166.7839,3403.0
2023-05-22 15:00:00,171.24,171.35,171.2,171.2,7374.0,166.7644,166.8716,166.7255,166.7255,7374.0
2023-05-22 15:05:00,171.19,171.23,171.09,171.1,4629.0,166.7157,166.7547,166.6183,166.6281,4629.0
2023-05-22 15:10:00,171.09,171.17,170.94,171.01,5902.0,166.6183,166.6963,166.4723,166.5404,5902.0
2023-05-22 15:15:00,170.97,170.97,170.85,170.87,4926.0,166.5015,166.5015,166.3846,166.4041,4926.0
2023-05-22 15:20:00,170.91,170.91,170.65,170.68,4841.0,166.4431,166.4431,166.1898,166.2191,4841.0
2023-05-22 15:25:00,170.67,170.72,170.5,170.72,7125.0,166.2093,166.258,166.0438,166.258,7125.0
2023-05-22 15:30:00,170.72,170.85,170.55,170.76,13434.0,166.258,166.3846,166.0925,166.297,13434.0
2023-05-22 15:35:00,170.73,170.74,170.61,170.64,10633.0,166.2678,166.2775,166.1509,166.1801,10633.0
2023-05-22 15:40:00,170.64,170.86,170.55,170.86,17506.0,166.1801,166.3944,166.0925,166.3944,17506.0
2023-05-22 15:45:00,170.86,171.07,170.81,170.89,114981.0,166.3944,166.5989,166.3457,166.4236,114981.0
2023-05-22 15:50:00,170.93,171.25,170.93,171.16,31066.0,166.4625,166.7742,166.4625,166.6865,31066.0
2023-05-22 15:55:00,171.18,171.26,170.94,171.24,96282.0,166.706,166.7839,166.4723,166.7644,96282.0
2023-05-23 09:30:00,170.16,170.16,168.64,168.64,20137.0,165.7127,165.7127,164.2324,164.2324,20137.0
2023-05-23 09:35:00,168.95,168.97,167.89,168.16,14838.0,164.5343,164.5538,163.502,163.7649,14838.0
2023-05-23 09:40:00,168.06,168.68,167.84,168.44,6166.0,163.6675,164.2713,163.4533,164.0376,6166.0
2023-05-23 09:45:00,168.51,169.24,168.46,169.2,2885.0,164.1058,164.8167,164.0571,164.7777,2885.0
2023-05-23 09:50:00,169.2,169.69,169.13,169.14,4513.0,164.7777,165.2549,164.7096,164.7193,4513.0
2023-05-23 09:55:00,169.13,169.48,169.13,169.48,2917.0,164.7096,165.0504,164.7096,165.0504,2917.0
2023-05-23 10:00:00,169.68,169.77,169.27,169.43,13294.0,165.2452,165.3328,164.8459,165.0017,13294.0
2023-05-23 10:05:00,169.56,169.66,169.34,169.65,22805.0,165.1283,165.2257,164.9141,165.216,22805.0
2023-05-23 10:10:00,169.6,170.07,169.58,169.64,4105.0,165.1673,165.625,165.1478,165.2062,4105.0
2023-05-23 10:15:00,169.56,169.7,169.08,169.59,4772.0,165.1283,165.2647,164.6609,165.1576,4772.0
2023-05-23 10:20:00,169.5,169.66,169.33,169.62,4219.0,165.0699,165.2257,164.9043,165.1868,4219.0
2023-05-23 10:25:00,169.67,169.86,169.31,169.71,20591.0,165.2355,165.4205,164.8849,165.2744,20591.0
2023-05-23 10:30:00,169.67,169.82,169.31,169.54,31451.0,165.2355,165.3815,164.8849,165.1089,31451.0
2023-05-23 10:35:00,169.57,169.88,169.53,169.59,4773.0,165.1381,165.44,165.0991,165.1576,4773.0
2023-05-23 10:40:00,169.59,169.59,168.96,168.97,14692.0,165.1576,165.1576,164.544,164.5538,14692.0
2023-05-23 10:45:00,168.93,169.31,168.86,169.03,3575.0,164.5148,164.8849,164.4466,164.6122,3575.0
2023-05-23 10:50:00,169.03,169.03,168.53,168.54,8426.0,164.6122,164.6122,164.1253,164.135,8426.0
2023-05-23 10:55:00,168.54,168.86,168.33,168.63,33260.0,164.135,164.4466,163.9305,164.2226,33260.0
2023-05-23 11:00:00,168.55,169.1,168.52,168.94,4300.0,164.1447,164.6804,164.1155,164.5245,4300.0
2023-05-23 11:05:00,169.01,169.14,168.93,168.95,4502.0,164.5927,164.7193,164.5148,164.5343,4502.0
2023-05-23 11:10:00,168.99,169.12,168.89,168.93,6000.0,164.5732,164.6998,164.4758,164.5148,6000.0
2023-05-23 11:15:00,168.88,169.1,168.87,168.99,5192.0,164.4661,164.6804,164.4564,164.5732,5192.0
2023-05-23 11:20:00,169.0,169.26,169.0,169.26,3538.0,164.583,164.8362,164.583,164.8362,3538.0
2023-05-23 11:25:00,169.26,169.57,169.06,169.44,8959.0,164.8362,165.1381,164.6414,165.0115,8959.0
2023-05-23 11:30:00,169.52,169.63,169.43,169.43,2861.0,165.0894,165.1965,165.0017,165.0017,2861.0
2023-05-23 11:35:00,169.39,169.68,169.38,169.65,3613.0,164.9628,165.2452,164.953,165.216,3613.0
2023-05-23 11:40:00,169.65,169.71,169.42,169.57,5776.0,165.216,165.2744,164.992,165.1381,5776.0
2023-05-23 11:45:00,169.67,169.67,169.53,169.67,4186.0,165.2355,165.2355,165.0991,165.2355,4186.0
2023-05-23 11:50:00,169.64,170.05,169.63,169.89,4185.0,165.2062,165.6055,165.1965,165.4497,4185.0
2023-05-23 11:55:00,169.91,169.93,169.75,169.75,5016.0,165.4692,165.4887,165.3134,165.3134,5016.0
2023-05-23 12:00:00,169.83,170.05,169.79,169.82,12429.0,165.3913,165.6055,165.3523,165.3815,12429.0
2023-05-23 12:05:00,169.83,169.83,169.65,169.72,2236.0,165.3913,165.3913,165.216,165.2842,2236.0
2023-05-23 12:10:00,169.66,169.96,169.63,169.85,5121.0,165.2257,165.5179,165.1965,165.4108,5121.0
2023-05-23 12:15:00,169.83,169.9,169.75,169.82,4901.0,165.3913,165.4594,165.3134,165.3815,4901.0
2023-05-23 12:20:00,169.82,169.82,169.68,169.71,3975.0,165.3815,165.3815,165.2452,165.2744,3975.0
2023-05-23 12:25:00,169.7,169.7,169.44,169.45,3558.0,165.2647,165.2647,165.0115,165.0212,3558.0
2023-05-23 12:30:00,169.47,169.74,169.16,169.55,156402.0,165.0407,165.3036,164.7388,165.1186,156402.0
2023-05-23 12:35:00,169.56,169.57,169.2,169.21,2906.0,165.1283,165.1381,164.7777,164.7875,2906.0
2023-05-23 12:40:00,169.26,169.26,168.81,168.93,19161.0,164.8362,164.8362,164.3979,164.5148,19161.0
2023-05-23 12:45:00,168.96,169.12,168.76,168.82,3731.0,164.544,164.6998,164.3492,164.4077,3731.0
2023-05-23 12:50:00,168.73,168.78,168.65,168.72,2041.0,164.32,164.3687,164.2421,164.3103,2041.0
2023-05-23 12:55:00,168.8,168.94,168.8,168.82,2803.0,164.3882,164.5245,164.3882,164.4077,2803.0
2023-05-23 13:00:00,168.86,168.93,168.4,168.4,8019.0,164.4466,164.5148,163.9987,163.9987,8019.0
2023-05-23 13:05:00,168.4,168.62,168.4,168.62,4772.0,163.9987,164.2129,163.9987,164.2129,4772.0
2023-05-23 13:10:00,168.59,168.6,168.48,168.58,4487.0,164.1837,164.1934,164.0766,164.1739,4487.0
2023-05-23 13:15:00,168.67,168.74,168.61,168.74,2307.0,164.2616,164.3298,164.2032,164.3298,2307.0
2023-05-23 13:20:00,168.79,168.86,168.68,168.69,4613.0,164.3785,164.4466,164.2713,164.2811,4613.0
2023-05-23 13:25:00,168.74,168.78,168.22,168.22,6372.0,164.3298,164.3687,163.8234,163.8234,6372.0
2023-05-23 13:30:00,168.11,168.23,168.02,168.23,4023.0,163.7162,163.8331,163.6286,163.8331,4023.0
2023-05-23 13:35:00,168.15,168.38,168.15,168.38,1000.0,163.7552,163.9792,163.7552,163.9792,1000.0
2023-05-23 13:40:00,168.47,168.81,168.47,168.57,2354.0,164.0668,164.3979,164.0668,164.1642,2354.0
2023-05-23 13:45:00,168.66,168.67,168.53,168.61,2782.0,164.2519,164.2616,164.1253,164.2032,2782.0
2023-05-23 13:50:00,168.54,168.62,168.4,168.44,52765.0,164.135,164.2129,163.9987,164.0376,52765.0
2023-05-23 13:55:00,168.42,168.48,168.29,168.32,5465.0,164.0181,164.0766,163.8915,163.9207,5465.0
2023-05-23 14:00:00,168.29,168.71,168.28,168.7,4038.0,163.8915,164.3006,163.8818,164.2908,4038.0
2023-05-23 14:05:00,168.76,168.76,168.35,168.35,5080.0,164.3492,164.3492,163.95,163.95,5080.0
2023-05-23 14:10:00,168.4,168.44,168.06,168.07,3270.0,163.9987,164.0376,163.6675,163.6773,3270.0
2023-05-23 14:15:00,168.12,168.19,167.86,167.93,2006.0,163.726,163.7941,163.4728,163.5409,2006.0
2023-05-23 14:20:00,167.85,167.91,167.43,167.43,4691.0,163.463,163.5215,163.054,163.054,4691.0
2023-05-23 14:25:00,167.41,167.86,167.32,167.73,10791.0,163.0345,163.4728,162.9469,163.3462,10791.0
2023-05-23 14:30:00,167.72,167.99,167.72,167.83,5739.0,163.3364,163.5994,163.3364,163.4436,5739.0
2023-05-23 14:35:00,167.73,167.77,167.46,167.56,7167.0,163.3462,163.3851,163.0832,163.1806,7167.0
2023-05-23 14:40:00,167.59,167.66,167.44,167.64,4346.0,163.2098,163.278,163.0637,163.2585,4346.0
2023-05-23 14:45:00,167.61,167.72,167.57,167.72,4289.0,163.2293,163.3364,163.1903,163.3364,4289.0
2023-05-23 14:50:00,167.72,168.02,167.72,167.9,4370.0,163.3364,163.6286,163.3364,163.5117,4370.0
2023-05-23 14:55:00,167.93,167.94,167.67,167.81,12611.0,163.5409,163.5507,163.2877,163.4241,12611.0
2023-05-23 15:00:00,167.87,168.07,167.79,167.79,8217.0,163.4825,163.6773,163.4046,163.4046,8217.0
2023-05-23 15:05:00,167.89,168.09,167.88,167.93,4252.0,163.502,163.6968,163.4922,163.5409,4252.0
2023-05-23 15:10:00,168.01,168.37,168.01,168.37,5593.0,163.6188,163.9694,163.6188,163.9694,5593.0
2023-05-23 15:15:00,168.33,168.35,167.69,167.69,9609.0,163.9305,163.95,163.3072,163.3072,9609.0
2023-05-23 15:20:00,167.83,168.01,167.68,167.95,10480.0,163.4436,163.6188,163.2975,163.5604,10480.0
2023-05-23 15:25:00,167.98,168.1,167.91,168.09,4776.0,163.5896,163.7065,163.5215,163.6968,4776.0
2023-05-23 15:30:00,168.06,168.28,168.01,168.24,12756.0,163.6675,163.8818,163.6188,163.8428,12756.0
2023-05-23 15:35:00,168.25,168.51,168.24,168.41,29164.0,163.8526,164.1058,163.8428,164.0084,29164.0
2023-05-23 15:40:00,168.41,168.58,168.29,168.57,16722.0,164.0084,164.1739,163.8915,164.1642,16722.0
2023-05-23 15:45:00,168.56,168.68,168.52,168.59,34872.0,164.1545,164.2713,164.1155,164.1837,34872.0
2023-05-23 15:50:00,168.55,168.56,168.1,168.43,53301.0,164.1447,164.1545,163.7065,164.0279,53301.0
2023-05-23 15:55:00,168.4,168.48,167.96,168.02,115798.0,163.9987,164.0766,163.5702,163.6286,115798.0
2023-05-24 09:30:00,167.66,168.0,166.86,167.32,18983.0,163.278,163.6091,162.4989,162.9469,18983.0
2023-05-24 09:35:00,167.14,167.54,167.07,167.31,3482.0,162.7716,163.1611,162.7034,162.9371,3482.0
2023-05-24 09:40:00,167.44,167.44,167.1,167.3,3349.0,163.0637,163.0637,162.7326,162.9274,3349.0
2023-05-24 09:45:00,167.43,167.67,166.95,167.28,6006.0,163.054,163.2877,162.5866,162.9079,6006.0
2023-05-24 09:50:00,167.3,167.52,166.68,167.01,9687.0,162.9274,163.1417,162.3236,162.645,9687.0
2023-05-24 09:55:00,167.03,167.2,166.23,166.41,8042.0,162.6645,162.83,161.8854,162.0607,8042.0
2023-05-24 10:00:00,166.57,166.77,166.34,166.39,4452.0,162.2165,162.4113,161.9925,162.0412,4452.0
2023-05-24 10:05:00,166.29,166.49,166.02,166.02,3881.0,161.9438,162.1386,161.6809,161.6809,3881.0
2023-05-24 10:10:00,166.08,166.28,165.87,166.28,5347.0,161.7393,161.9341,161.5348,161.9341,5347.0
2023-05-24 10:15:00,166.3,166.59,166.12,166.39,2888.0,161.9535,162.236,161.7782,162.0412,2888.0
2023-05-24 10:20:00,166.42,166.69,166.27,166.27,4621.0,162.0704,162.3333,161.9243,161.9243,4621.0
2023-05-24 10:25:00,166.4,166.81,166.36,166.81,9180.0,162.0509,162.4502,162.012,162.4502,9180.0
2023-05-24 10:30:00,166.8,167.06,166.76,167.06,4379.0,162.4405,162.6937,162.4015,162.6937,4379.0
2023-05-24 10:35:00,167.06,167.44,167.05,167.28,10246.0,162.6937,163.0637,162.6839,162.9079,10246.0
2023-05-24 10:40:00,167.26,167.46,167.03,167.41,7416.0,162.8884,163.0832,162.6645,163.0345,7416.0
2023-05-24 10:45:00,167.33,167.42,166.92,166.96,2540.0,162.9566,163.0443,162.5573,162.5963,2540.0
2023-05-24 10:50:00,166.9,167.07,166.86,166.98,2382.0,162.5379,162.7034,162.4989,162.6158,2382.0
2023-05-24 10:55:00,167.02,167.09,166.74,166.74,1503.0,162.6547,162.7229,162.382,162.382,1503.0
2023-05-24 11:00:00,166.77,166.81,166.64,166.64,1931.0,162.4113,162.4502,162.2847,162.2847,1931.0
2023-05-24 11:05:00,166.64,166.73,166.56,166.62,3915.0,162.2847,162.3723,162.2067,162.2652,3915.0
2023-05-24 11:10:00,166.6,166.78,166.51,166.61,7765.0,162.2457,162.421,162.1581,162.2554,7765.0
2023-05-24 11:15:00,166.59,166.72,166.48,166.48,9420.0,162.236,162.3626,162.1288,162.1288,9420.0
2023-05-24 11:20:00,166.5,166.64,166.34,166.64,4401.0,162.1483,162.2847,161.9925,162.2847,4401.0
2023-05-24 11:25:00,166.64,166.98,166.53,166.53,3059.0,162.2847,162.6158,162.1775,162.1775,3059.0
2023-05-24 11:30:00,166.65,166.65,166.29,166.42,3468.0,162.2944,162.2944,161.9438,162.0704,3468.0
2023-05-24 11:35:00,166.34,166.42,166.24,166.42,3268.0,161.9925,162.0704,161.8951,162.0704,3268.0
2023-05-24 11:40:00,166.42,166.59,166.18,166.18,5293.0,162.0704,162.236,161.8367,161.8367,5293.0
2023-05-24 11:45:00,166.23,166.31,166.06,166.06,2290.0,161.8854,161.9633,161.7198,161.7198,2290.0
2023-05-24 11:50:00,166.27,166.41,166.18,166.33,3738.0,161.9243,162.0607,161.8367,161.9828,3738.0
2023-05-24 11:55:00,166.22,166.32,166.13,166.16,1655.0,161.8756,161.973,161.788,161.8172,1655.0
2023-05-24 12:00:00,166.16,166.3,166.1,166.15,2963.0,161.8172,161.9535,161.7588,161.8075,2963.0
2023-05-24 12:05:00,166.07,166.15,165.93,165.93,7878.0,161.7296,161.8075,161.5932,161.5932,7878.0
2023-05-24 12:10:00,165.89,166.01,165.52,165.52,8792.0,161.5543,161.6711,161.1939,161.1939,8792.0
2023-05-24 12:15:00,165.47,165.57,165.33,165.46,9092.0,161.1452,161.2426,161.0089,161.1355,9092.0
2023-05-24 12:20:00,165.54,165.82,165.54,165.78,3180.0,161.2134,161.4861,161.2134,161.4471,3180.0
2023-05-24 12:25:00,165.78,166.05,165.78,165.99,4481.0,161.4471,161.7101,161.4471,161.6516,4481.0
2023-05-24 12:30:00,165.92,166.05,165.91,166.05,4355.0,161.5835,161.7101,161.5737,161.7101,4355.0
2023-05-24 12:35:00,165.89,166.05,165.85,166.05,2536.0,161.5543,161.7101,161.5153,161.7101,2536.0
2023-05-24 12:40:00,166.08,166.23,165.95,166.0,3312.0,161.7393,161.8854,161.6127,161.6614,3312.0
2023-05-24 12:45:00,166.0,166.01,165.81,165.81,2039.0,161.6614,161.6711,161.4763,161.4763,2039.0
2023-05-24 12:50:00,165.82,166.03,165.82,165.96,4771.0,161.4861,161.6906,161.4861,161.6224,4771.0
2023-05-24 12:55:00,166.02,166.08,165.89,165.92,4719.0,161.6809,161.7393,161.5543,161.5835,4719.0
2023-05-24 13:00:00,165.9,165.9,165.66,165.82,4274.0,161.564,161.564,161.3303,161.4861,4274.0
2023-05-24 13:05:00,165.84,165.84,165.58,165.63,6836.0,161.5056,161.5056,161.2524,161.3011,6836.0
2023-05-24 13:10:00,165.62,165.75,165.55,165.55,6648.0,161.2913,161.4179,161.2231,161.2231,6648.0
2023-05-24 13:15:00,165.64,165.79,165.61,165.75,7098.0,161.3108,161.4569,161.2816,161.4179,7098.0
2023-05-24 13:20:00,165.75,165.92,165.53,165.53,16126.0,161.4179,161.5835,161.2037,161.2037,16126.0
2023-05-24 13:25:00,165.53,165.7,165.38,165.6,9046.0,161.2037,161.3692,161.0576,161.2718,9046.0
2023-05-24 13:30:00,165.66,165.84,165.63,165.8,4723.0,161.3303,161.5056,161.3011,161.4666,4723.0
2023-05-24 13:35:00,165.86,166.13,165.85,166.0,1436.0,161.525,161.788,161.5153,161.6614,1436.0
2023-05-24 13:40:00,166.01,166.22,166.01,166.09,3430.0,161.6711,161.8756,161.6711,161.749,3430.0
2023-05-24 13:45:00,166.1,166.15,165.87,165.97,5295.0,161.7588,161.8075,161.5348,161.6322,5295.0
2023-05-24 13:50:00,166.02,166.17,165.93,166.07,3875.0,161.6809,161.8269,161.5932,161.7296,3875.0
2023-05-24 13:55:00,166.1,166.29,166.1,166.29,1671.0,161.7588,161.9438,161.7588,161.9438,1671.0
2023-05-24 14:00:00,166.41,166.41,166.18,166.18,4528.0,162.0607,162.0607,161.8367,161.8367,4528.0
2023-05-24 14:05:00,166.17,166.3,166.11,166.11,2049.0,161.8269,161.9535,161.7685,161.7685,2049.0
2023-05-24 14:10:00,166.21,166.24,166.09,166.24,12202.0,161.8659,161.8951,161.749,161.8951,12202.0
2023-05-24 14:15:00,166.17,166.26,166.02,166.1,5215.0,161.8269,161.9146,161.6809,161.7588,5215.0
2023-05-24 14:20:00,166.06,166.06,165.92,165.97,3015.0,161.7198,161.7198,161.5835,161.6322,3015.0
2023-05-24 14:25:00,165.97,166.05,165.83,165.98,9571.0,161.6322,161.7101,161.4958,161.6419,9571.0
2023-05-24 14:30:00,165.95,166.05,165.87,166.02,6161.0,161.6127,161.7101,161.5348,161.6809,6161.0
2023-05-24 14:35:00,166.08,166.22,166.0,166.14,5240.0,161.7393,161.8756,161.6614,161.7977,5240.0
2023-05-24 14:40:00,166.2,166.22,165.98,165.98,4046.0,161.8562,161.8756,161.6419,161.6419,4046.0
2023-05-24 14:45:00,166.01,166.24,166.01,166.2,1767.0,161.6711,161.8951,161.6711,161.8562,1767.0
2023-05-24 14:50:00,166.19,166.3,166.03,166.03,5049.0,161.8464,161.9535,161.6906,161.6906,5049.0
2023-05-24 14:55:00,166.08,166.08,165.95,165.96,4411.0,161.7393,161.7393,161.6127,161.6224,4411.0
2023-05-24 15:00:00,165.96,165.99,165.85,165.93,3118.0,161.6224,161.6516,161.5153,161.5932,3118.0
2023-05-24 15:05:00,165.93,166.1,165.9,166.04,5341.0,161.5932,161.7588,161.564,161.7003,5341.0
2023-05-24 15:10:00,166.01,166.29,165.98,166.29,4168.0,161.6711,161.9438,161.6419,161.9438,4168.0
2023-05-24 15:15:00,166.27,166.46,166.25,166.42,10074.0,161.9243,162.1094,161.9048,162.0704,10074.0
2023-05-24 15:20:00,166.42,166.75,166.42,166.61,9067.0,162.0704,162.3918,162.0704,162.2554,9067.0
2023-05-24 15:25:00,166.66,166.74,166.39,166.4,4083.0,162.3041,162.382,162.0412,162.0509,4083.0
2023-05-24 15:30:00,166.35,166.74,166.35,166.62,9065.0,162.0022,162.382,162.0022,162.2652,9065.0
2023-05-24 15:35:00,166.6,166.6,166.3,166.33,11371.0,162.2457,162.2457,161.9535,161.9828,11371.0
2023-05-24 15:40:00,166.45,166.47,166.21,166.21,23454.0,162.0996,162.1191,161.8659,161.8659,23454.0
2023-05-24 15:45:00,166.22,166.23,166.03,166.17,12572.0,161.8756,161.8854,161.6906,161.8269,12572.0
2023-05-24 15:50:00,166.16,166.54,165.99,166.54,41528.0,161.8172,162.1873,161.6516,162.1873,41528.0
2023-05-24 15:55:00,166.5,166.57,166.14,166.24,84529.0,162.1483,162.2165,161.7977,161.8951,84529.0
2023-05-25 09:30:00,167.18,167.66,166.51,166.94,20706.0,162.8105,163.278,162.1581,162.5768,20706.0
2023-05-25 09:35:00,166.93,167.12,166.45,166.45,5831.0,162.5671,162.7521,162.0996,162.0996,5831.0
2023-05-25 09:40:00,166.56,166.65,166.31,166.65,7106.0,162.2067,162.2944,161.9633,162.2944,7106.0
2023-05-25 09:45:00,166.83,167.4,166.73,167.3,5957.0,162.4697,163.0248,162.3723,162.9274,5957.0
2023-05-25 09:50:00,167.35,167.86,167.35,167.86,6905.0,162.9761,163.4728,162.9761,163.4728,6905.0
2023-05-25 09:55:00,167.85,168.33,167.85,168.03,5003.0,163.463,163.9305,163.463,163.6383,5003.0
2023-05-25 10:00:00,168.18,168.23,167.8,168.19,3719.0,163.7844,163.8331,163.4143,163.7941,3719.0
2023-05-25 10:05:00,168.29,168.36,167.55,167.62,24534.0,163.8915,163.9597,163.1709,163.239,24534.0
2023-05-25 10:10:00,167.53,167.83,167.38,167.53,6770.0,163.1514,163.4436,163.0053,163.1514,6770.0
2023-05-25 10:15:00,167.67,167.77,167.48,167.49,3615.0,163.2877,163.3851,163.1027,163.1124,3615.0
2023-05-25 10:20:00,167.36,167.48,167.16,167.23,5177.0,162.9858,163.1027,162.7911,162.8592,5177.0
2023-05-25 10:25:00,167.3,167.89,167.29,167.8,4856.0,162.9274,163.502,162.9177,163.4143,4856.0
2023-05-25 10:30:00,167.72,167.72,167.27,167.27,1501.0,163.3364,163.3364,162.8982,162.8982,1501.0
2023-05-25 10:35:00,167.16,167.6,167.1,167.49,4038.0,162.7911,163.2196,162.7326,163.1124,4038.0
2023-05-25 10:40:00,167.59,167.82,167.55,167.72,2431.0,163.2098,163.4338,163.1709,163.3364,2431.0
2023-05-25 10:45:00,167.81,167.91,167.2,167.32,1099.0,163.4241,163.5215,162.83,162.9469,1099.0
2023-05-25 10:50:00,167.21,167.21,166.85,166.85,1626.0,162.8398,162.8398,162.4892,162.4892,1626.0
2023-05-25 10:55:00,166.74,166.93,166.63,166.9,2322.0,162.382,162.5671,162.2749,162.5379,2322.0
2023-05-25 11:00:00,167.15,167.15,166.92,167.13,1933.0,162.7813,162.7813,162.5573,162.7618,1933.0
2023-05-25 11:05:00,167.12,167.21,167.12,167.14,800.0,162.7521,162.8398,162.7521,162.7716,800.0
2023-05-25 11:10:00,167.14,167.14,166.93,167.05,2967.0,162.7716,162.7716,162.5671,162.6839,2967.0
2023-05-25 11:15:00,167.02,167.02,166.18,166.3,9629.0,162.6547,162.6547,161.8367,161.9535,9629.0
2023-05-25 11:20:00,166.23,166.38,166.09,166.15,2160.0,161.8854,162.0314,161.749,161.8075,2160.0
2023-05-25 11:25:00,166.23,166.23,165.97,166.06,4505.0,161.8854,161.8854,161.6322,161.7198,4505.0
2023-05-25 11:30:00,165.96,165.96,165.72,165.72,2662.0,161.6224,161.6224,161.3887,161.3887,2662.0
2023-05-25 11:35:00,165.75,165.87,165.67,165.86,1100.0,161.4179,161.5348,161.34,161.525,1100.0
2023-05-25 11:40:00,165.83,166.13,165.59,165.9,4287.0,161.4958,161.788,161.2621,161.564,4287.0
2023-05-25 11:45:00,165.85,166.04,165.71,166.02,4765.0,161.5153,161.7003,161.379,161.6809,4765.0
2023-05-25 11:50:00,166.04,166.3,165.95,166.12,4066.0,161.7003,161.9535,161.6127,161.7782,4066.0
2023-05-25 11:55:00,166.02,166.28,165.99,166.16,5300.0,161.6809,161.9341,161.6516,161.8172,5300.0
2023-05-25 12:00:00,166.21,166.4,166.06,166.33,2948.0,161.8659,162.0509,161.7198,161.9828,2948.0
2023-05-25 12:05:00,166.4,166.54,166.28,166.49,2032.0,162.0509,162.1873,161.9341,162.1386,2032.0
2023-05-25 12:10:00,166.49,166.9,166.43,166.71,1308.0,162.1386,162.5379,162.0801,162.3528,1308.0
2023-05-25 12:15:00,166.75,166.88,166.72,166.83,1718.0,162.3918,162.5184,162.3626,162.4697,1718.0
2023-05-25 12:20:00,166.78,166.85,166.63,166.63,2855.0,162.421,162.4892,162.2749,162.2749,2855.0
2023-05-25 12:25:00,166.67,166.7,166.4,166.62,1200.0,162.3139,162.3431,162.0509,162.2652,1200.0
2023-05-25 12:30:00,166.64,166.64,166.19,166.29,5568.0,162.2847,162.2847,161.8464,161.9438,5568.0
2023-05-25 12:35:00,166.29,166.6,166.29,166.6,3300.0,161.9438,162.2457,161.9438,162.2457,3300.0
2023-05-25 12:40:00,166.66,166.66,166.54,166.57,1400.0,162.3041,162.3041,162.1873,162.2165,1400.0
2023-05-25 12:45:00,166.51,166.58,166.41,166.56,3134.0,162.1581,162.2262,162.0607,162.2067,3134.0
2023-05-25 12:50:00,166.56,166.63,166.5,166.58,4133.0,162.2067,162.2749,162.1483,162.2262,4133.0
2023-05-25 12:55:00,166.48,166.94,166.48,166.69,33896.0,162.1288,162.5768,162.1288,162.3333,33896.0
2023-05-25 13:00:00,166.76,166.76,166.48,166.48,1403.0,162.4015,162.4015,162.1288,162.1288,1403.0
2023-05-25 13:05:00,166.32,166.71,166.28,166.71,5032.0,161.973,162.3528,161.9341,162.3528,5032.0
2023-05-25 13:10:00,166.81,166.89,166.78,166.89,1350.0,162.4502,162.5281,162.421,162.5281,1350.0
2023-05-25 13:15:00,166.9,167.04,166.86,166.95,3548.0,162.5379,162.6742,162.4989,162.5866,3548.0
2023-05-25 13:20:00,166.96,167.04,166.95,167.0,3179.0,162.5963,162.6742,162.5866,162.6352,3179.0
2023-05-25 13:25:00,167.0,167.19,166.91,166.92,18796.0,162.6352,162.8203,162.5476,162.5573,18796.0
2023-05-25 13:30:00,166.88,167.01,166.79,166.8,4222.0,162.5184,162.645,162.4307,162.4405,4222.0
2023-05-25 13:35:00,166.81,166.83,166.71,166.8,2944.0,162.4502,162.4697,162.3528,162.4405,2944.0
2023-05-25 13:40:00,166.86,166.9,166.71,166.89,1607.0,162.4989,162.5379,162.3528,162.5281,1607.0
2023-05-25 13:45:00,166.77,166.91,166.75,166.87,1683.0,162.4113,162.5476,162.3918,162.5086,1683.0
2023-05-25 13:50:00,166.88,166.97,166.8,166.8,3100.0,162.5184,162.606,162.4405,162.4405,3100.0
2023-05-25 13:55:00,166.86,167.0,166.74,167.0,2975.0,162.4989,162.6352,162.382,162.6352,2975.0
2023-05-25 14:00:00,167.0,167.43,166.95,167.0,19511.0,162.6352,163.054,162.5866,162.6352,19511.0
2023-05-25 14:05:00,167.0,167.24,166.95,167.24,2713.0,162.6352,162.869,162.5866,162.869,2713.0
2023-05-25 14:10:00,167.28,167.46,167.21,167.46,11640.0,162.9079,163.0832,162.8398,163.0832,11640.0
2023-05-25 14:15:00,167.58,167.76,167.58,167.71,2535.0,163.2001,163.3754,163.2001,163.3267,2535.0
2023-05-25 14:20:00,167.78,167.79,167.53,167.6,3438.0,163.3949,163.4046,163.1514,163.2196,3438.0
2023-05-25 14:25:00,167.5,167.78,167.45,167.65,2837.0,163.1222,163.3949,163.0735,163.2683,2837.0
2023-05-25 14:30:00,167.73,167.74,167.24,167.34,12926.0,163.3462,163.3559,162.869,162.9664,12926.0
2023-05-25 14:35:00,167.3,167.36,166.91,167.17,6027.0,162.9274,162.9858,162.5476,162.8008,6027.0
2023-05-25 14:40:00,167.01,167.07,166.74,166.95,5899.0,162.645,162.7034,162.382,162.5866,5899.0
2023-05-25 14:45:00,166.93,167.21,166.8,167.04,2860.0,162.5671,162.8398,162.4405,162.6742,2860.0
2023-05-25 14:50:00,167.11,167.17,166.98,167.13,1116.0,162.7424,162.8008,162.6158,162.7618,1116.0
2023-05-25 14:55:00,167.05,167.1,166.93,166.93,8840.0,162.6839,162.7326,162.5671,162.5671,8840.0
2023-05-25 15:00:00,167.0,167.07,166.81,167.02,3749.0,162.6352,162.7034,162.4502,162.6547,3749.0
2023-05-25 15:05:00,166.95,167.03,166.91,167.0,3152.0,162.5866,162.6645,162.5476,162.6352,3152.0
2023-05-25 15:10:00,167.0,167.08,166.92,166.95,6603.0,162.6352,162.7132,162.5573,162.5866,6603.0
2023-05-25 15:15:00,166.77,166.82,166.66,166.66,2772.0,162.4113,162.4599,162.3041,162.3041,2772.0
2023-05-25 15:20:00,166.71,166.87,166.71,166.75,5358.0,162.3528,162.5086,162.3528,162.3918,5358.0
2023-05-25 15:25:00,166.66,167.16,166.66,166.9,16280.0,162.3041,162.7911,162.3041,162.5379,16280.0
2023-05-25 15:30:00,166.84,167.43,166.84,167.31,7711.0,162.4794,163.054,162.4794,162.9371,7711.0
2023-05-25 15:35:00,167.28,167.35,167.17,167.33,9094.0,162.9079,162.9761,162.8008,162.9566,9094.0
2023-05-25 15:40:00,167.3,167.61,167.3,167.54,16467.0,162.9274,163.2293,162.9274,163.1611,16467.0
2023-05-25 15:45:00,167.58,167.81,167.56,167.59,12983.0,163.2001,163.4241,163.1806,163.2098,12983.0
2023-05-25 15:50:00,167.53,167.81,167.37,167.56,27037.0,163.1514,163.4241,162.9956,163.1806,27037.0
2023-05-25 15:55:00,167.62,167.65,167.27,167.51,138991.0,163.239,163.2683,162.8982,163.1319,138991.0
2023-05-26 09:30:00,167.62,168.03,167.51,167.91,15420.0,163.239,163.6383,163.1319,163.5215,15420.0
2023-05-26 09:35:00,167.82,167.86,167.08,167.71,37533.0,163.4338,163.4728,162.7132,163.3267,37533.0
2023-05-26 09:40:00,167.89,168.54,167.89,168.31,10398.0,163.502,164.135,163.502,163.911,10398.0
2023-05-26 09:45:00,168.22,168.63,168.16,168.17,50218.0,163.8234,164.2226,163.7649,163.7747,50218.0
2023-05-26 09:50:00,168.0,168.36,167.72,168.0,24743.0,163.6091,163.9597,163.3364,163.6091,24743.0
2023-05-26 09:55:00,168.0,168.07,167.76,168.06,20064.0,163.6091,163.6773,163.3754,163.6675,20064.0
2023-05-26 10:00:00,168.0,168.12,167.34,167.68,12114.0,163.6091,163.726,162.9664,163.2975,12114.0
2023-05-26 10:05:00,167.74,168.04,167.7,167.85,14173.0,163.3559,163.6481,163.3169,163.463,14173.0
2023-05-26 10:10:00,167.93,168.05,167.64,167.65,22555.0,163.5409,163.6578,163.2585,163.2683,22555.0
2023-05-26 10:15:00,167.74,168.06,167.68,167.97,17192.0,163.3559,163.6675,163.2975,163.5799,17192.0
2023-05-26 10:20:00,168.0,168.06,167.9,168.04,14353.0,163.6091,163.6675,163.5117,163.6481,14353.0
2023-05-26 10:25:00,168.0,168.73,168.0,168.69,31239.0,163.6091,164.32,163.6091,164.2811,31239.0
2023-05-26 10:30:00,168.65,168.8,168.4,168.4,15165.0,164.2421,164.3882,163.9987,163.9987,15165.0
2023-05-26 10:35:00,168.42,168.68,168.28,168.48,23005.0,164.0181,164.2713,163.8818,164.0766,23005.0
2023-05-26 10:40:00,168.5,168.85,168.27,168.27,61897.0,164.096,164.4369,163.8721,163.8721,61897.0
2023-05-26 10:45:00,168.39,168.66,168.25,168.55,21441.0,163.9889,164.2519,163.8526,164.1447,21441.0
2023-05-26 10:50:00,168.59,168.66,168.24,168.34,15044.0,164.1837,164.2519,163.8428,163.9402,15044.0
2023-05-26 10:55:00,168.34,168.42,168.21,168.21,13065.0,163.9402,164.0181,163.8136,163.8136,13065.0
2023-05-26 11:00:00,168.18,168.4,167.95,167.99,11029.0,163.7844,163.9987,163.5604,163.5994,11029.0
2023-05-26 11:05:00,168.01,168.02,167.76,167.91,16361.0,163.6188,163.6286,163.3754,163.5215,16361.0
2023-05-26 11:10:00,167.83,167.83,167.65,167.7,4250.0,163.4436,163.4436,163.2683,163.3169,4250.0
2023-05-26 11:15:00,167.7,167.7,167.44,167.47,43379.0,163.3169,163.3169,163.0637,163.093,43379.0
2023-05-26 11:20:00,167.55,167.74,167.06,167.15,13310.0,163.1709,163.3559,162.6937,162.7813,13310.0
2023-05-26 11:25:00,166.99,167.1,166.75,166.76,7009.0,162.6255,162.7326,162.3918,162.4015,7009.0
2023-05-26 11:30:00,166.74,166.85,166.5,166.85,7271.0,162.382,162.4892,162.1483,162.4892,7271.0
2023-05-26 11:35:00,166.85,166.97,166.72,166.74,22016.0,162.4892,162.606,162.3626,162.382,22016.0
2023-05-26 11:40:00,166.78,167.17,166.78,167.06,5287.0,162.421,162.8008,162.421,162.6937,5287.0
2023-05-26 11:45:00,167.05,167.07,166.93,167.01,1551.0,162.6839,162.7034,162.5671,162.645,1551.0
2023-05-26 11:50:00,167.02,167.04,166.81,166.86,11687.0,162.6547,162.6742,162.4502,162.4989,11687.0
2023-05-26 11:55:00,166.87,166.87,166.72,166.75,4377.0,162.5086,162.5086,162.3626,162.3918,4377.0
2023-05-26 12:00:00,166.76,167.04,166.76,166.99,7904.0,162.4015,162.6742,162.4015,162.6255,7904.0
2023-05-26 12:05:00,167.06,167.12,166.83,166.89,15908.0,162.6937,162.7521,162.4697,162.5281,15908.0
2023-05-26 12:10:00,166.93,167.0,166.85,166.91,6503.0,162.5671,162.6352,162.4892,162.5476,6503.0
2023-05-26 12:15:00,166.91,167.01,166.81,166.93,6366.0,162.5476,162.645,162.4502,162.5671,6366.0
2023-05-26 12:20:00,166.93,167.4,166.9,167.24,56780.0,162.5671,163.0248,162.5379,162.869,56780.0
2023-05-26 12:25:00,167.25,167.32,167.08,167.29,17911.0,162.8787,162.9469,162.7132,162.9177,17911.0
2023-05-26 12:30:00,167.28,167.7,167.28,167.32,8924.0,162.9079,163.3169,162.9079,162.9469,8924.0
2023-05-26 12:35:00,167.4,167.56,167.35,167.43,4792.0,163.0248,163.1806,162.9761,163.054,4792.0
2023-05-26 12:40:00,167.34,167.45,167.24,167.24,3731.0,162.9664,163.0735,162.869,162.869,3731.0
2023-05-26 12:45:00,167.27,167.35,167.01,167.01,27923.0,162.8982,162.9761,162.645,162.645,27923.0
2023-05-26 12:50:00,167.05,167.4,167.05,167.25,26170.0,162.6839,163.0248,162.6839,162.8787,26170.0
2023-05-26 12:55:00,167.31,167.31,166.98,167.24,11927.0,162.9371,162.9371,162.6158,162.869,11927.0
2023-05-26 13:00:00,167.27,167.7,167.27,167.69,5110.0,162.8982,163.3169,162.8982,163.3072,5110.0
2023-05-26 13:05:00,167.68,167.93,167.58,167.89,16832.0,163.2975,163.5409,163.2001,163.502,16832.0
2023-05-26 13:10:00,167.79,167.84,167.64,167.77,3052.0,163.4046,163.4533,163.2585,163.3851,3052.0
2023-05-26 13:15:00,167.78,167.87,167.54,167.65,4996.0,163.3949,163.4825,163.1611,163.2683,4996.0
2023-05-26 13:20:00,167.65,167.65,167.35,167.36,7078.0,163.2683,163.2683,162.9761,162.9858,7078.0
2023-05-26 13:25:00,167.3,167.3,167.13,167.25,6108.0,162.9274,162.9274,162.7618,162.8787,6108.0
2023-05-26 13:30:00,167.25,167.39,167.22,167.33,5702.0,162.8787,163.0151,162.8495,162.9566,5702.0
2023-05-26 13:35:00,167.3,167.3,166.96,166.96,8739.0,162.9274,162.9274,162.5963,162.5963,8739.0
2023-05-26 13:40:00,166.99,167.02,166.76,166.78,3527.0,162.6255,162.6547,162.4015,162.421,3527.0
2023-05-26 13:45:00,166.77,166.87,166.62,166.87,6140.0,162.4113,162.5086,162.2652,162.5086,6140.0
2023-05-26 13:50:00,166.92,166.97,166.79,166.9,6740.0,162.5573,162.606,162.4307,162.5379,6740.0
2023-05-26 13:55:00,166.93,167.06,166.8,167.04,8152.0,162.5671,162.6937,162.4405,162.6742,8152.0
2023-05-26 14:00:00,167.04,167.14,167.0,167.03,4999.0,162.6742,162.7716,162.6352,162.6645,4999.0
2023-05-26 14:05:00,166.99,167.04,166.88,166.91,3449.0,162.6255,162.6742,162.5184,162.5476,3449.0
2023-05-26 14:10:00,166.94,167.14,166.91,167.06,5886.0,162.5768,162.7716,162.5476,162.6937,5886.0
2023-05-26 14:15:00,167.06,167.27,167.0,167.12,7002.0,162.6937,162.8982,162.6352,162.7521,7002.0
2023-05-26 14:20:00,167.12,167.19,167.06,167.1,12568.0,162.7521,162.8203,162.6937,162.7326,12568.0
2023-05-26 14:25:00,167.11,167.17,166.98,167.15,2880.0,162.7424,162.8008,162.6158,162.7813,2880.0
2023-05-26 14:30:00,167.22,167.43,167.21,167.4,3110.0,162.8495,163.054,162.8398,163.0248,3110.0
2023-05-26 14:35:00,167.42,167.46,167.13,167.18,7981.0,163.0443,163.0832,162.7618,162.8105,7981.0
2023-05-26 14:40:00,167.17,167.17,166.84,166.91,9878.0,162.8008,162.8008,162.4794,162.5476,9878.0
2023-05-26 14:45:00,166.84,167.2,166.84,167.15,26898.0,162.4794,162.83,162.4794,162.7813,26898.0
2023-05-26 14:50:00,167.21,167.32,167.04,167.11,9201.0,162.8398,162.9469,162.6742,162.7424,9201.0
2023-05-26 14:55:00,167.14,167.19,166.93,166.93,6774.0,162.7716,162.8203,162.5671,162.5671,6774.0
2023-05-26 15:00:00,167.03,167.4,167.0,167.28,36078.0,162.6645,163.0248,162.6352,162.9079,36078.0
2023-05-26 15:05:00,167.22,167.3,167.19,167.22,8455.0,162.8495,162.9274,162.8203,162.8495,8455.0
2023-05-26 15:10:00,167.22,167.26,167.07,167.08,13241.0,162.8495,162.8884,162.7034,162.7132,13241.0
2023-05-26 15:15:00,167.09,167.11,167.0,167.01,12329.0,162.7229,162.7424,162.6352,162.645,12329.0
2023-05-26 15:20:00,167.01,167.11,166.97,167.09,8560.0,162.645,162.7424,162.606,162.7229,8560.0
2023-05-26 15:25:00,167.11,167.26,166.98,167.01,11014.0,162.7424,162.8884,162.6158,162.645,11014.0
2023-05-26 15:30:00,166.98,167.32,166.98,167.26,16763.0,162.6158,162.9469,162.6158,162.8884,16763.0
2023-05-26 15:35:00,167.3,167.35,167.12,167.26,6250.0,162.9274,162.9761,162.7521,162.8884,6250.0
2023-05-26 15:40:00,167.26,167.48,167.11,167.37,17439.0,162.8884,163.1027,162.7424,162.9956,17439.0
2023-05-26 15:45:00,167.4,167.49,167.23,167.44,17873.0,163.0248,163.1124,162.8592,163.0637,17873.0
2023-05-26 15:50:00,167.36,167.46,167.11,167.39,24543.0,162.9858,163.0832,162.7424,163.0151,24543.0
2023-05-26 15:55:00,167.43,167.43,166.66,166.86,195583.0,163.054,163.054,162.3041,162.4989,195583.0
2023-05-30 09:30:00,167.49,167.86,167.26,167.77,41590.0,163.1124,163.4728,162.8884,163.3851,41590.0
2023-05-30 09:35:00,167.62,167.62,166.9,166.91,15401.0,163.239,163.239,162.5379,162.5476,15401.0
2023-05-30 09:40:00,166.89,166.89,166.17,166.41,23373.0,162.5281,162.5281,161.8269,162.0607,23373.0
2023-05-30 09:45:00,166.08,167.17,166.05,167.17,5035.0,161.7393,162.8008,161.7101,162.8008,5035.0
2023-05-30 09:50:00,167.23,167.32,167.17,167.18,1300.0,162.8592,162.9469,162.8008,162.8105,1300.0
2023-05-30 09:55:00,167.19,167.43,167.18,167.35,6209.0,162.8203,163.054,162.8105,162.9761,6209.0
2023-05-30 10:00:00,167.29,167.5,166.94,166.97,6327.0,162.9177,163.1222,162.5768,162.606,6327.0
2023-05-30 10:05:00,166.97,166.98,166.63,166.77,9438.0,162.606,162.6158,162.2749,162.4113,9438.0
2023-05-30 10:10:00,166.71,166.95,166.31,166.95,7153.0,162.3528,162.5866,161.9633,162.5866,7153.0
2023-05-30 10:15:00,166.98,167.55,166.91,167.5,21756.0,162.6158,163.1709,162.5476,163.1222,21756.0
2023-05-30 10:20:00,167.5,167.59,167.04,167.12,16113.0,163.1222,163.2098,162.6742,162.7521,16113.0
2023-05-30 10:25:00,167.1,167.18,166.69,166.87,5449.0,162.7326,162.8105,162.3333,162.5086,5449.0
2023-05-30 10:30:00,167.02,167.12,166.59,166.59,17061.0,162.6547,162.7521,162.236,162.236,17061.0
2023-05-30 10:35:00,166.59,166.78,166.44,166.76,27446.0,162.236,162.421,162.0899,162.4015,27446.0
2023-05-30 10:40:00,166.8,167.05,166.8,166.9,3536.0,162.4405,162.6839,162.4405,162.5379,3536.0
2023-05-30 10:45:00,166.87,166.9,166.45,166.53,4640.0,162.5086,162.5379,162.0996,162.1775,4640.0
2023-05-30 10:50:00,166.58,166.62,166.42,166.48,9192.0,162.2262,162.2652,162.0704,162.1288,9192.0
2023-05-30 10:55:00,166.47,166.53,166.39,166.39,2909.0,162.1191,162.1775,162.0412,162.0412,2909.0
2023-05-30 11:00:00,166.43,166.76,166.43,166.76,3010.0,162.0801,162.4015,162.0801,162.4015,3010.0
2023-05-30 11:05:00,166.71,166.78,166.63,166.66,2712.0,162.3528,162.421,162.2749,162.3041,2712.0
2023-05-30 11:10:00,166.63,166.63,166.43,166.59,15600.0,162.2749,162.2749,162.0801,162.236,15600.0
2023-05-30 11:15:00,166.44,166.48,166.29,166.36,2689.0,162.0899,162.1288,161.9438,162.012,2689.0
2023-05-30 11:20:00,166.26,166.26,165.88,166.2,28010.0,161.9146,161.9146,161.5445,161.8562,28010.0
2023-05-30 11:25:00,166.16,166.37,166.07,166.34,4110.0,161.8172,162.0217,161.7296,161.9925,4110.0
2023-05-30 11:30:00,166.34,166.45,166.34,166.37,12212.0,161.9925,162.0996,161.9925,162.0217,12212.0
2023-05-30 11:35:00,166.37,166.59,166.36,166.59,14075.0,162.0217,162.236,162.012,162.236,14075.0
2023-05-30 11:40:00,166.64,166.67,166.55,166.6,4424.0,162.2847,162.3139,162.197,162.2457,4424.0
2023-05-30 11:45:00,166.6,166.67,166.41,166.41,8089.0,162.2457,162.3139,162.0607,162.0607,8089.0
2023-05-30 11:50:00,166.4,166.48,166.27,166.43,7467.0,162.0509,162.1288,161.9243,162.0801,7467.0
2023-05-30 11:55:00,166.46,166.5,166.33,166.41,5055.0,162.1094,162.1483,161.9828,162.0607,5055.0
2023-05-30 12:00:00,166.38,166.44,166.3,166.3,3819.0,162.0314,162.0899,161.9535,161.9535,3819.0
2023-05-30 12:05:00,166.27,166.29,166.12,166.22,7802.0,161.9243,161.9438,161.7782,161.8756,7802.0
2023-05-30 12:10:00,166.17,166.34,166.1,166.18,6505.0,161.8269,161.9925,161.7588,161.8367,6505.0
2023-05-30 12:15:00,166.17,166.33,166.1,166.3,6590.0,161.8269,161.9828,161.7588,161.9535,6590.0
2023-05-30 12:20:00,166.33,166.33,166.08,166.22,3903.0,161.9828,161.9828,161.7393,161.8756,3903.0
2023-05-30 12:25:00,166.22,166.27,166.11,166.19,7056.0,161.8756,161.9243,161.7685,161.8464,7056.0
2023-05-30 12:30:00,166.09,166.09,166.0,166.03,2261.0,161.749,161.749,161.6614,161.6906,2261.0
2023-05-30 12:35:00,166.08,166.11,165.91,165.95,30026.0,161.7393,161.7685,161.5737,161.6127,30026.0
2023-05-30 12:40:00,165.89,166.0,165.86,165.91,5845.0,161.5543,161.6614,161.525,161.5737,5845.0
2023-05-30 12:45:00,165.97,166.09,165.9,166.09,4900.0,161.6322,161.749,161.564,161.749,4900.0
2023-05-30 12:50:00,166.09,166.53,166.03,166.53,6213.0,161.749,162.1775,161.6906,162.1775,6213.0
2023-05-30 12:55:00,166.46,166.54,166.46,166.54,1604.0,162.1094,162.1873,162.1094,162.1873,1604.0
2023-05-30 13:00:00,166.53,166.56,166.44,166.53,7609.0,162.1775,162.2067,162.0899,162.1775,7609.0
2023-05-30 13:05:00,166.47,166.47,166.14,166.14,6576.0,162.1191,162.1191,161.7977,161.7977,6576.0
2023-05-30 13:10:00,166.23,166.28,166.15,166.17,2000.0,161.8854,161.9341,161.8075,161.8269,2000.0
2023-05-30 13:15:00,166.07,166.24,166.07,166.16,4710.0,161.7296,161.8951,161.7296,161.8172,4710.0
2023-05-30 13:20:00,166.2,166.24,166.04,166.04,6209.0,161.8562,161.8951,161.7003,161.7003,6209.0
2023-05-30 13:25:00,166.08,166.08,165.57,165.72,4904.0,161.7393,161.7393,161.2426,161.3887,4904.0
2023-05-30 13:30:00,165.68,165.82,165.56,165.74,5506.0,161.3497,161.4861,161.2329,161.4082,5506.0
2023-05-30 13:35:00,165.68,165.91,165.64,165.73,2701.0,161.3497,161.5737,161.3108,161.3984,2701.0
2023-05-30 13:40:00,165.74,165.91,165.69,165.78,5255.0,161.4082,161.5737,161.3595,161.4471,5255.0
2023-05-30 13:45:00,165.7,165.86,165.66,165.86,2702.0,161.3692,161.525,161.3303,161.525,2702.0
2023-05-30 13:50:00,165.78,165.93,165.78,165.82,4200.0,161.4471,161.5932,161.4471,161.4861,4200.0
2023-05-30 13:55:00,165.82,165.93,165.74,165.74,4794.0,161.4861,161.5932,161.4082,161.4082,4794.0
2023-05-30 14:00:00,165.83,166.0,165.83,165.88,3525.0,161.4958,161.6614,161.4958,161.5445,3525.0
2023-05-30 14:05:00,165.82,166.02,165.82,165.88,2401.0,161.4861,161.6809,161.4861,161.5445,2401.0
2023-05-30 14:10:00,165.93,165.99,165.89,165.95,3529.0,161.5932,161.6516,161.5543,161.6127,3529.0
2023-05-30 14:15:00,165.91,166.16,165.91,166.16,3944.0,161.5737,161.8172,161.5737,161.8172,3944.0
2023-05-30 14:20:00,166.13,166.32,166.13,166.31,5238.0,161.788,161.973,161.788,161.9633,5238.0
2023-05-30 14:25:00,166.24,166.34,166.23,166.23,1848.0,161.8951,161.9925,161.8854,161.8854,1848.0
2023-05-30 14:30:00,166.23,166.57,166.23,166.57,6037.0,161.8854,162.2165,161.8854,162.2165,6037.0
2023-05-30 14:35:00,166.6,166.73,166.56,166.62,3599.0,162.2457,162.3723,162.2067,162.2652,3599.0
2023-05-30 14:40:00,166.68,166.94,166.67,166.94,3505.0,162.3236,162.5768,162.3139,162.5768,3505.0
2023-05-30 14:45:00,166.92,166.92,166.71,166.72,7875.0,162.5573,162.5573,162.3528,162.3626,7875.0
2023-05-30 14:50:00,166.65,166.65,166.4,166.58,5695.0,162.2944,162.2944,162.0509,162.2262,5695.0
2023-05-30 14:55:00,166.53,166.56,166.36,166.37,3868.0,162.1775,162.2067,162.012,162.0217,3868.0
2023-05-30 15:00:00,166.39,166.39,166.21,166.22,3882.0,162.0412,162.0412,161.8659,161.8756,3882.0
2023-05-30 15:05:00,166.22,166.3,166.1,166.27,6832.0,161.8756,161.9535,161.7588,161.9243,6832.0
2023-05-30 15:10:00,166.25,166.28,166.14,166.27,4922.0,161.9048,161.9341,161.7977,161.9243,4922.0
2023-05-30 15:15:00,166.27,166.55,166.18,166.48,4652.0,161.9243,162.197,161.8367,162.1288,4652.0
2023-05-30 15:20:00,166.5,166.65,166.5,166.59,6206.0,162.1483,162.2944,162.1483,162.236,6206.0
2023-05-30 15:25:00,166.59,166.66,166.54,166.64,17483.0,162.236,162.3041,162.1873,162.2847,17483.0
2023-05-30 15:30:00,166.68,166.93,166.65,166.89,77330.0,162.3236,162.5671,162.2944,162.5281,77330.0
2023-05-30 15:35:00,166.86,166.88,166.66,166.73,30957.0,162.4989,162.5184,162.3041,162.3723,30957.0
2023-05-30 15:40:00,166.75,166.9,166.7,166.84,54758.0,162.3918,162.5379,162.3431,162.4794,54758.0
2023-05-30 15:45:00,166.87,166.94,166.7,166.88,55621.0,162.5086,162.5768,162.3431,162.5184,55621.0
2023-05-30 15:50:00,166.84,166.84,166.48,166.61,40394.0,162.4794,162.4794,162.1288,162.2554,40394.0
2023-05-30 15:55:00,166.56,166.68,166.36,166.64,97345.0,162.2067,162.3236,162.012,162.2847,97345.0
2023-05-31 09:30:00,166.09,166.4,165.48,165.99,25065.0,161.749,162.0509,161.155,161.6516,25065.0
2023-05-31 09:35:00,165.93,166.17,165.55,165.56,8817.0,161.5932,161.8269,161.2231,161.2329,8817.0
2023-05-31 09:40:00,165.79,165.97,165.17,165.17,55697.0,161.4569,161.6322,160.8531,160.8531,55697.0
2023-05-31 09:45:00,165.25,165.38,164.59,164.76,16920.0,160.931,161.0576,160.2882,160.4538,16920.0
2023-05-31 09:50:00,164.77,164.83,164.09,164.25,11428.0,160.4635,160.522,159.8013,159.9571,11428.0
2023-05-31 09:55:00,164.22,164.57,164.07,164.3,5568.0,159.9279,160.2688,159.7818,160.0058,5568.0
2023-05-31 10:00:00,164.16,164.4,164.04,164.37,11183.0,159.8695,160.1032,159.7526,160.074,11183.0
2023-05-31 10:05:00,164.44,165.02,164.23,164.94,11130.0,160.1422,160.707,159.9376,160.6291,11130.0
2023-05-31 10:10:00,164.97,165.23,164.8,165.19,9620.0,160.6583,160.9115,160.4927,160.8726,9620.0
2023-05-31 10:15:00,165.19,165.51,164.74,165.16,225255.0,160.8726,161.1842,160.4343,160.8433,225255.0
2023-05-31 10:20:00,165.12,165.64,164.98,165.37,12047.0,160.8044,161.3108,160.668,161.0478,12047.0
2023-05-31 10:25:00,165.36,165.64,165.15,165.28,9136.0,161.0381,161.3108,160.8336,160.9602,9136.0
2023-05-31 10:30:00,165.27,165.27,165.02,165.19,7469.0,160.9505,160.9505,160.707,160.8726,7469.0
2023-05-31 10:35:00,164.98,165.12,164.76,164.9,7193.0,160.668,160.8044,160.4538,160.5901,7193.0
2023-05-31 10:40:00,164.94,165.14,164.83,165.14,6694.0,160.6291,160.8239,160.522,160.8239,6694.0
2023-05-31 10:45:00,165.35,165.4,165.04,165.12,107605.0,161.0284,161.0771,160.7265,160.8044,107605.0
2023-05-31 10:50:00,165.06,165.1,164.8,164.95,4748.0,160.7459,160.7849,160.4927,160.6388,4748.0
2023-05-31 10:55:00,165.0,165.12,164.76,164.81,8974.0,160.6875,160.8044,160.4538,160.5025,8974.0
2023-05-31 11:00:00,164.78,164.79,164.44,164.63,41358.0,160.4733,160.483,160.1422,160.3272,41358.0
2023-05-31 11:05:00,164.59,164.64,164.43,164.48,5048.0,160.2882,160.3369,160.1324,160.1811,5048.0
2023-05-31 11:10:00,164.43,164.44,164.04,164.15,32271.0,160.1324,160.1422,159.7526,159.8597,32271.0
2023-05-31 11:15:00,164.19,164.25,163.98,164.05,6563.0,159.8987,159.9571,159.6942,159.7623,6563.0
2023-05-31 11:20:00,163.99,164.3,163.77,163.79,5885.0,159.7039,160.0058,159.4897,159.5091,5885.0
2023-05-31 11:25:00,163.92,164.04,163.47,163.47,4365.0,159.6357,159.7526,159.1975,159.1975,4365.0
2023-05-31 11:30:00,163.56,163.7,163.43,163.54,10404.0,159.2852,159.4215,159.1586,159.2657,10404.0
2023-05-31 11:35:00,163.55,163.56,163.32,163.32,31377.0,159.2754,159.2852,159.0514,159.0514,31377.0
2023-05-31 11:40:00,163.3,163.54,163.21,163.51,4207.0,159.0319,159.2657,158.9443,159.2365,4207.0
2023-05-31 11:45:00,163.52,163.87,163.52,163.86,7072.0,159.2462,159.5871,159.2462,159.5773,7072.0
2023-05-31 11:50:00,163.76,163.9,163.63,163.84,8409.0,159.4799,159.6163,159.3533,159.5578,8409.0
2023-05-31 11:55:00,163.85,163.85,163.45,163.46,5928.0,159.5676,159.5676,159.178,159.1878,5928.0
2023-05-31 12:00:00,163.48,163.87,163.48,163.86,6771.0,159.2072,159.5871,159.2072,159.5773,6771.0
2023-05-31 12:05:00,163.81,163.86,163.59,163.7,8042.0,159.5286,159.5773,159.3144,159.4215,8042.0
2023-05-31 12:10:00,163.7,163.74,163.43,163.69,17489.0,159.4215,159.4604,159.1586,159.4118,17489.0
2023-05-31 12:15:00,163.69,163.9,163.66,163.84,13576.0,159.4118,159.6163,159.3825,159.5578,13576.0
2023-05-31 12:20:00,163.74,164.14,163.71,164.13,7046.0,159.4604,159.85,159.4312,159.8403,7046.0
2023-05-31 12:25:00,164.15,164.24,164.06,164.11,6261.0,159.8597,159.9474,159.7721,159.8208,6261.0
2023-05-31 12:30:00,164.11,164.11,163.95,164.07,4799.0,159.8208,159.8208,159.665,159.7818,4799.0
2023-05-31 12:35:00,164.01,164.07,163.89,163.99,41501.0,159.7234,159.7818,159.6065,159.7039,41501.0
2023-05-31 12:40:00,163.97,164.56,163.91,164.41,11897.0,159.6844,160.259,159.626,160.1129,11897.0
2023-05-31 12:45:00,164.49,164.67,164.46,164.51,8276.0,160.1908,160.3661,160.1616,160.2103,8276.0
2023-05-31 12:50:00,164.48,164.52,164.18,164.23,7846.0,160.1811,160.2201,159.8889,159.9376,7846.0
2023-05-31 12:55:00,164.3,164.53,164.14,164.38,8411.0,160.0058,160.2298,159.85,160.0837,8411.0
2023-05-31 13:00:00,164.34,164.38,164.22,164.28,3268.0,160.0448,160.0837,159.9279,159.9863,3268.0
2023-05-31 13:05:00,164.22,164.32,164.16,164.3,5168.0,159.9279,160.0253,159.8695,160.0058,5168.0
2023-05-31 13:10:00,164.31,164.35,164.22,164.29,3659.0,160.0156,160.0545,159.9279,159.9961,3659.0
2023-05-31 13:15:00,164.25,164.31,164.19,164.28,3597.0,159.9571,160.0156,159.8987,159.9863,3597.0
2023-05-31 13:20:00,164.25,164.32,164.13,164.21,3624.0,159.9571,160.0253,159.8403,159.9182,3624.0
2023-05-31 13:25:00,164.22,164.3,164.03,164.12,8838.0,159.9279,160.0058,159.7429,159.8305,8838.0
2023-05-31 13:30:00,164.23,164.45,164.21,164.45,3175.0,159.9376,160.1519,159.9182,160.1519,3175.0
2023-05-31 13:35:00,164.45,164.45,164.14,164.33,7861.0,160.1519,160.1519,159.85,160.035,7861.0
2023-05-31 13:40:00,164.37,164.61,164.37,164.56,5396.0,160.074,160.3077,160.074,160.259,5396.0
2023-05-31 13:45:00,164.48,164.51,164.32,164.32,5046.0,160.1811,160.2103,160.0253,160.0253,5046.0
2023-05-31 13:50:00,164.38,164.62,164.37,164.48,4702.0,160.0837,160.3174,160.074,160.1811,4702.0
2023-05-31 13:55:00,164.46,164.56,164.38,164.53,4552.0,160.1616,160.259,160.0837,160.2298,4552.0
2023-05-31 14:00:00,164.5,164.5,164.22,164.27,11282.0,160.2006,160.2006,159.9279,159.9766,11282.0
2023-05-31 14:05:00,164.31,164.52,164.22,164.49,9828.0,160.0156,160.2201,159.9279,160.1908,9828.0
2023-05-31 14:10:00,164.47,164.65,164.43,164.65,9017.0,160.1714,160.3467,160.1324,160.3467,9017.0
2023-05-31 14:15:00,164.62,164.67,164.3,164.34,10527.0,160.3174,160.3661,160.0058,160.0448,10527.0
2023-05-31 14:20:00,164.32,164.47,164.26,164.45,37344.0,160.0253,160.1714,159.9669,160.1519,37344.0
2023-05-31 14:25:00,164.42,164.96,164.42,164.85,38164.0,160.1227,160.6486,160.1227,160.5414,38164.0
2023-05-31 14:30:00,164.81,164.81,164.6,164.6,5572.0,160.5025,160.5025,160.298,160.298,5572.0
2023-05-31 14:35:00,164.58,164.67,164.39,164.41,8876.0,160.2785,160.3661,160.0935,160.1129,8876.0
2023-05-31 14:40:00,164.46,164.46,164.19,164.24,16152.0,160.1616,160.1616,159.8987,159.9474,16152.0
2023-05-31 14:45:00,164.21,164.31,164.03,164.03,12328.0,159.9182,160.0156,159.7429,159.7429,12328.0
2023-05-31 14:50:00,164.04,164.08,163.7,163.83,11520.0,159.7526,159.7916,159.4215,159.5481,11520.0
2023-05-31 14:55:00,163.84,163.96,163.75,163.93,4405.0,159.5578,159.6747,159.4702,159.6455,4405.0
2023-05-31 15:00:00,163.9,164.03,163.81,163.92,76347.0,159.6163,159.7429,159.5286,159.6357,76347.0
2023-05-31 15:05:00,163.91,164.07,163.8,163.97,12426.0,159.626,159.7818,159.5189,159.6844,12426.0
2023-05-31 15:10:00,163.94,164.1,163.94,164.06,5849.0,159.6552,159.811,159.6552,159.7721,5849.0
2023-05-31 15:15:00,164.02,164.04,163.86,163.88,7016.0,159.7331,159.7526,159.5773,159.5968,7016.0
2023-05-31 15:20:00,163.81,163.96,163.71,163.81,14572.0,159.5286,159.6747,159.4312,159.5286,14572.0
2023-05-31 15:25:00,163.79,163.82,163.72,163.73,5280.0,159.5091,159.5384,159.441,159.4507,5280.0
2023-05-31 15:30:00,163.75,163.79,163.67,163.75,14600.0,159.4702,159.5091,159.3923,159.4702,14600.0
2023-05-31 15:35:00,163.75,163.81,163.51,163.68,15630.0,159.4702,159.5286,159.2365,159.402,15630.0
2023-05-31 15:40:00,163.64,163.83,163.5,163.83,36436.0,159.3631,159.5481,159.2267,159.5481,36436.0
2023-05-31 15:45:00,163.84,163.84,163.56,163.69,32919.0,159.5578,159.5578,159.2852,159.4118,32919.0
2023-05-31 15:50:00,163.73,163.73,163.36,163.43,36867.0,159.4507,159.4507,159.0904,159.1586,36867.0
2023-05-31 15:55:00,163.39,163.54,163.17,163.27,89282.0,159.1196,159.2657,158.9053,159.0027,89282.0
2023-06-01 09:30:00,162.48,163.02,162.04,162.31,19432.0,158.9487,159.4769,158.5182,158.7824,19432.0
2023-06-01 09:35:00,162.55,163.21,162.42,162.81,8334.0,159.0172,159.6628,158.89,159.2715,8334.0
2023-06-01 09:40:00,162.59,162.65,162.09,162.62,13325.0,159.0563,159.115,158.5672,159.0856,13325.0
2023-06-01 09:45:00,162.65,163.01,162.53,162.7,6092.0,159.115,159.4672,158.9976,159.1639,6092.0
2023-06-01 09:50:00,162.72,162.92,162.62,162.76,6632.0,159.1835,159.3791,159.0856,159.2226,6632.0
2023-06-01 09:55:00,162.76,163.12,162.64,163.02,5179.0,159.2226,159.5748,159.1052,159.4769,5179.0
2023-06-01 10:00:00,163.17,163.6,163.04,163.38,11488.0,159.6237,160.0443,159.4965,159.8291,11488.0
2023-06-01 10:05:00,163.31,164.04,163.31,163.99,32579.0,159.7606,160.4748,159.7606,160.4259,32579.0
2023-06-01 10:10:00,163.97,164.49,163.78,164.49,9088.0,160.4063,160.915,160.2204,160.915,9088.0
2023-06-01 10:15:00,164.49,164.99,164.46,164.5,40161.0,160.915,161.4041,160.8856,160.9248,40161.0
2023-06-01 10:20:00,164.5,164.85,164.37,164.78,15876.0,160.9248,161.2672,160.7976,161.1987,15876.0
2023-06-01 10:25:00,164.78,164.84,164.37,164.38,21489.0,161.1987,161.2574,160.7976,160.8074,21489.0
2023-06-01 10:30:00,164.37,164.75,164.35,164.67,27425.0,160.7976,161.1693,160.778,161.0911,27425.0
2023-06-01 10:35:00,164.56,164.73,164.31,164.43,9904.0,160.9835,161.1498,160.7389,160.8563,9904.0
2023-06-01 10:40:00,164.37,164.76,164.36,164.68,13623.0,160.7976,161.1791,160.7878,161.1009,13623.0
2023-06-01 10:45:00,164.78,165.23,164.75,165.05,27460.0,161.1987,161.6389,161.1693,161.4628,27460.0
2023-06-01 10:50:00,165.12,165.35,165.11,165.11,3638.0,161.5313,161.7563,161.5215,161.5215,3638.0
2023-06-01 10:55:00,165.2,165.58,165.11,165.47,7353.0,161.6096,161.9813,161.5215,161.8737,7353.0
2023-06-01 11:00:00,165.45,165.47,164.81,164.81,13408.0,161.8541,161.8737,161.228,161.228,13408.0
2023-06-01 11:05:00,164.9,165.03,164.7,164.7,7640.0,161.3161,161.4433,161.1204,161.1204,7640.0
2023-06-01 11:10:00,164.78,164.78,164.22,164.28,8536.0,161.1987,161.1987,160.6509,160.7096,8536.0
2023-06-01 11:15:00,164.42,164.7,164.38,164.56,4635.0,160.8465,161.1204,160.8074,160.9835,4635.0
2023-06-01 11:20:00,164.49,164.73,164.45,164.54,9518.0,160.915,161.1498,160.8759,160.9639,9518.0
2023-06-01 11:25:00,164.57,164.67,164.5,164.59,8525.0,160.9933,161.0911,160.9248,161.0128,8525.0
2023-06-01 11:30:00,164.59,164.99,164.58,164.9,7747.0,161.0128,161.4041,161.003,161.3161,7747.0
2023-06-01 11:35:00,164.92,164.99,164.67,164.8,5376.0,161.3356,161.4041,161.0911,161.2183,5376.0
2023-06-01 11:40:00,164.84,165.09,164.81,165.02,3781.0,161.2574,161.502,161.228,161.4335,3781.0
2023-06-01 11:45:00,165.05,165.43,165.05,165.38,6200.0,161.4628,161.8346,161.4628,161.7856,6200.0
2023-06-01 11:50:00,165.43,165.7,165.39,165.59,4495.0,161.8346,162.0987,161.7954,161.9911,4495.0
2023-06-01 11:55:00,165.55,165.8,165.47,165.51,5380.0,161.952,162.1965,161.8737,161.9128,5380.0
2023-06-01 12:00:00,165.49,165.49,165.29,165.29,4182.0,161.8933,161.8933,161.6976,161.6976,4182.0
2023-06-01 12:05:00,165.28,165.57,165.19,165.57,3836.0,161.6878,161.9715,161.5998,161.9715,3836.0
2023-06-01 12:10:00,165.55,165.55,165.36,165.41,2567.0,161.952,161.952,161.7661,161.815,2567.0
2023-06-01 12:15:00,165.43,165.52,165.28,165.46,3416.0,161.8346,161.9226,161.6878,161.8639,3416.0
2023-06-01 12:20:00,165.42,165.59,165.41,165.43,3422.0,161.8248,161.9911,161.815,161.8346,3422.0
2023-06-01 12:25:00,165.4,165.5,165.37,165.46,2899.0,161.8052,161.903,161.7759,161.8639,2899.0
2023-06-01 12:30:00,165.53,165.57,165.33,165.37,3361.0,161.9324,161.9715,161.7367,161.7759,3361.0
2023-06-01 12:35:00,165.39,165.47,165.3,165.43,2633.0,161.7954,161.8737,161.7074,161.8346,2633.0
2023-06-01 12:40:00,165.37,165.4,165.24,165.38,3403.0,161.7759,161.8052,161.6487,161.7856,3403.0
2023-06-01 12:45:00,165.3,165.3,165.12,165.25,1400.0,161.7074,161.7074,161.5313,161.6585,1400.0
2023-06-01 12:50:00,165.25,165.27,165.04,165.04,2930.0,161.6585,161.678,161.453,161.453,2930.0
2023-06-01 12:55:00,165.05,165.12,164.96,165.03,3221.0,161.4628,161.5313,161.3748,161.4433,3221.0
2023-06-01 13:00:00,165.06,165.25,165.0,165.22,2624.0,161.4726,161.6585,161.4139,161.6291,2624.0
2023-06-01 13:05:00,165.24,165.24,165.09,165.09,6144.0,161.6487,161.6487,161.502,161.502,6144.0
2023-06-01 13:10:00,165.11,165.16,165.04,165.13,2719.0,161.5215,161.5704,161.453,161.5411,2719.0
2023-06-01 13:15:00,165.09,165.22,165.07,165.18,4071.0,161.502,161.6291,161.4824,161.59,4071.0
2023-06-01 13:20:00,165.17,165.45,165.12,165.13,6010.0,161.5802,161.8541,161.5313,161.5411,6010.0
2023-06-01 13:25:00,165.13,165.13,164.98,165.0,2976.0,161.5411,161.5411,161.3943,161.4139,2976.0
2023-06-01 13:30:00,164.99,165.07,164.96,165.01,4790.0,161.4041,161.4824,161.3748,161.4237,4790.0
2023-06-01 13:35:00,165.0,165.05,164.91,164.97,5962.0,161.4139,161.4628,161.3259,161.3846,5962.0
2023-06-01 13:40:00,164.93,165.08,164.93,165.02,9902.0,161.3454,161.4922,161.3454,161.4335,9902.0
2023-06-01 13:45:00,165.13,165.45,165.13,165.37,3386.0,161.5411,161.8541,161.5411,161.7759,3386.0
2023-06-01 13:50:00,165.46,165.8,165.46,165.68,34457.0,161.8639,162.1965,161.8639,162.0791,34457.0
2023-06-01 13:55:00,165.75,165.75,165.43,165.45,2950.0,162.1476,162.1476,161.8346,161.8541,2950.0
2023-06-01 14:00:00,165.46,165.47,165.36,165.42,1862.0,161.8639,161.8737,161.7661,161.8248,1862.0
2023-06-01 14:05:00,165.42,165.67,165.41,165.61,3200.0,161.8248,162.0693,161.815,162.0107,3200.0
2023-06-01 14:10:00,165.61,165.87,165.59,165.85,4643.0,162.0107,162.265,161.9911,162.2454,4643.0
2023-06-01 14:15:00,165.84,165.89,165.44,165.53,8314.0,162.2357,162.2846,161.8443,161.9324,8314.0
2023-06-01 14:20:00,165.51,165.61,165.45,165.61,2922.0,161.9128,162.0107,161.8541,162.0107,2922.0
2023-06-01 14:25:00,165.62,165.8,165.59,165.73,6816.0,162.0204,162.1965,161.9911,162.128,6816.0
2023-06-01 14:30:00,165.75,165.94,165.68,165.91,6096.0,162.1476,162.3335,162.0791,162.3041,6096.0
2023-06-01 14:35:00,165.87,165.92,165.0,165.82,196688.0,162.265,162.3139,161.4139,162.2161,196688.0
2023-06-01 14:40:00,165.77,165.9,165.69,165.9,2746.0,162.1672,162.2943,162.0889,162.2943,2746.0
2023-06-01 14:45:00,165.97,166.03,165.84,165.84,6143.0,162.3628,162.4215,162.2357,162.2357,6143.0
2023-06-01 14:50:00,165.87,166.0,165.81,165.93,5358.0,162.265,162.3922,162.2063,162.3237,5358.0
2023-06-01 14:55:00,165.92,166.29,165.91,166.28,4120.0,162.3139,162.6759,162.3041,162.6661,4120.0
2023-06-01 15:00:00,166.33,166.34,166.18,166.27,7992.0,162.715,162.7248,162.5683,162.6563,7992.0
2023-06-01 15:05:00,166.29,166.38,166.24,166.25,6493.0,162.6759,162.7639,162.627,162.6367,6493.0
2023-06-01 15:10:00,166.26,166.32,166.24,166.27,5029.0,162.6465,162.7052,162.627,162.6563,5029.0
2023-06-01 15:15:00,166.28,166.4,166.02,166.08,15432.0,162.6661,162.7835,162.4117,162.4704,15432.0
2023-06-01 15:20:00,166.06,166.2,166.02,166.12,8453.0,162.4509,162.5878,162.4117,162.5096,8453.0
2023-06-01 15:25:00,166.1,166.14,165.83,165.88,9538.0,162.49,162.5291,162.2259,162.2748,9538.0
2023-06-01 15:30:00,165.91,165.92,165.74,165.84,17111.0,162.3041,162.3139,162.1378,162.2357,17111.0
2023-06-01 15:35:00,165.77,165.88,165.71,165.82,11425.0,162.1672,162.2748,162.1085,162.2161,11425.0
2023-06-01 15:40:00,165.81,166.03,165.77,165.94,16710.0,162.2063,162.4215,162.1672,162.3335,16710.0
2023-06-01 15:45:00,165.94,166.18,165.93,166.16,33128.0,162.3335,162.5683,162.3237,162.5487,33128.0
2023-06-01 15:50:00,166.12,166.26,165.59,165.96,67569.0,162.5096,162.6465,161.9911,162.353,67569.0
2023-06-01 15:55:00,166.0,166.0,165.74,165.93,97633.0,162.3922,162.3922,162.1378,162.3237,97633.0
2023-06-02 09:30:00,168.92,170.11,168.83,169.43,21254.0,165.2487,166.4128,165.1607,165.7476,21254.0
2023-06-02 09:35:00,169.25,171.16,169.25,169.77,15218.0,165.5715,167.44,165.5715,166.0802,15218.0
2023-06-02 09:40:00,169.93,170.45,169.77,170.45,6954.0,166.2368,166.7455,166.0802,166.7455,6954.0
2023-06-02 09:45:00,170.38,170.79,169.68,170.27,18495.0,166.677,167.0781,165.9922,166.5694,18495.0
2023-06-02 09:50:00,170.36,171.07,170.36,170.7,18975.0,166.6574,167.352,166.6574,166.99,18975.0
2023-06-02 09:55:00,170.57,170.77,169.89,170.09,4219.0,166.8629,167.0585,166.1976,166.3933,4219.0
2023-06-02 10:00:00,170.11,170.85,169.95,170.85,8400.0,166.4128,167.1368,166.2563,167.1368,8400.0
2023-06-02 10:05:00,170.84,171.18,170.54,170.66,7198.0,167.127,167.4596,166.8335,166.9509,7198.0
2023-06-02 10:10:00,170.5,171.29,170.38,171.28,16016.0,166.7944,167.5672,166.677,167.5574,16016.0
2023-06-02 10:15:00,171.3,171.65,171.07,171.22,20806.0,167.577,167.9194,167.352,167.4987,20806.0
2023-06-02 10:20:00,171.31,171.53,170.81,171.16,6669.0,167.5868,167.802,167.0976,167.44,6669.0
2023-06-02 10:25:00,171.11,171.11,170.88,170.94,3888.0,167.3911,167.3911,167.1661,167.2248,3888.0
2023-06-02 10:30:00,170.91,171.05,170.55,170.67,12187.0,167.1955,167.3324,166.8433,166.9607,12187.0
2023-06-02 10:35:00,170.76,170.95,170.76,170.81,5671.0,167.0487,167.2346,167.0487,167.0976,5671.0
2023-06-02 10:40:00,170.96,171.11,170.76,171.01,5305.0,167.2444,167.3911,167.0487,167.2933,5305.0
2023-06-02 10:45:00,171.11,171.61,171.01,171.61,2464.0,167.3911,167.8802,167.2933,167.8802,2464.0
2023-06-02 10:50:00,171.61,171.61,171.23,171.39,3154.0,167.8802,167.8802,167.5085,167.665,3154.0
2023-06-02 10:55:00,171.42,171.43,171.19,171.22,2202.0,167.6944,167.7042,167.4694,167.4987,2202.0
2023-06-02 11:00:00,171.24,172.1,171.24,172.1,11443.0,167.5183,168.3596,167.5183,168.3596,11443.0
2023-06-02 11:05:00,171.96,172.1,171.91,171.98,11408.0,168.2226,168.3596,168.1737,168.2422,11408.0
2023-06-02 11:10:00,172.01,172.2,171.92,172.12,4019.0,168.2716,168.4574,168.1835,168.3792,4019.0
2023-06-02 11:15:00,172.12,172.21,171.98,172.12,4068.0,168.3792,168.4672,168.2422,168.3792,4068.0
2023-06-02 11:20:00,172.07,172.12,171.78,171.78,4944.0,168.3302,168.3792,168.0466,168.0466,4944.0
2023-06-02 11:25:00,171.78,172.22,171.78,172.22,3946.0,168.0466,168.477,168.0466,168.477,3946.0
2023-06-02 11:30:00,172.16,172.16,171.82,172.12,11403.0,168.4183,168.4183,168.0857,168.3792,11403.0
2023-06-02 11:35:00,172.12,172.12,171.68,171.68,2290.0,168.3792,168.3792,167.9487,167.9487,2290.0
2023-06-02 11:40:00,171.55,171.86,171.55,171.86,7168.0,167.8216,168.1248,167.8216,168.1248,7168.0
2023-06-02 11:45:00,171.78,171.8,171.4,171.42,5921.0,168.0466,168.0661,167.6748,167.6944,5921.0
2023-06-02 11:50:00,171.47,171.72,171.43,171.72,3963.0,167.7433,167.9879,167.7042,167.9879,3963.0
2023-06-02 11:55:00,171.63,172.01,171.62,172.01,8453.0,167.8998,168.2716,167.89,168.2716,8453.0
2023-06-02 12:00:00,172.01,172.01,171.87,171.92,2236.0,168.2716,168.2716,168.1346,168.1835,2236.0
2023-06-02 12:05:00,171.92,172.02,171.79,171.84,2143.0,168.1835,168.2813,168.0563,168.1052,2143.0
2023-06-02 12:10:00,171.9,172.32,171.9,172.22,5217.0,168.1639,168.5748,168.1639,168.477,5217.0
2023-06-02 12:15:00,172.18,172.36,172.1,172.34,4628.0,168.4379,168.6139,168.3596,168.5944,4628.0
2023-06-02 12:20:00,172.34,172.34,172.22,172.23,1306.0,168.5944,168.5944,168.477,168.4868,1306.0
2023-06-02 12:25:00,172.23,172.69,172.23,172.58,8612.0,168.4868,168.9368,168.4868,168.8292,8612.0
2023-06-02 12:30:00,172.64,172.75,172.55,172.6,5491.0,168.8879,168.9955,168.7998,168.8487,5491.0
2023-06-02 12:35:00,172.63,172.65,172.43,172.43,1662.0,168.8781,168.8976,168.6824,168.6824,1662.0
2023-06-02 12:40:00,172.37,172.49,172.29,172.45,2300.0,168.6237,168.7411,168.5455,168.702,2300.0
2023-06-02 12:45:00,172.42,172.66,172.34,172.47,3325.0,168.6726,168.9074,168.5944,168.7216,3325.0
2023-06-02 12:50:00,172.47,172.5,172.39,172.44,2195.0,168.7216,168.7509,168.6433,168.6922,2195.0
2023-06-02 12:55:00,172.5,172.54,172.44,172.5,707.0,168.7509,168.79,168.6922,168.7509,707.0
2023-06-02 13:00:00,172.54,172.6,172.35,172.51,4568.0,168.79,168.8487,168.6042,168.7607,4568.0
2023-06-02 13:05:00,172.49,172.49,172.36,172.43,2121.0,168.7411,168.7411,168.6139,168.6824,2121.0
2023-06-02 13:10:00,172.34,172.38,172.31,172.34,1200.0,168.5944,168.6335,168.565,168.5944,1200.0
2023-06-02 13:15:00,172.38,172.72,172.35,172.72,4687.0,168.6335,168.9661,168.6042,168.9661,4687.0
2023-06-02 13:20:00,172.53,172.79,172.52,172.79,3570.0,168.7803,169.0346,168.7705,169.0346,3570.0
2023-06-02 13:25:00,172.7,172.74,172.59,172.66,2425.0,168.9466,168.9857,168.8389,168.9074,2425.0
2023-06-02 13:30:00,172.58,172.63,172.44,172.54,1710.0,168.8292,168.8781,168.6922,168.79,1710.0
2023-06-02 13:35:00,172.43,172.43,172.21,172.21,1461.0,168.6824,168.6824,168.4672,168.4672,1461.0
2023-06-02 13:40:00,172.25,172.32,172.16,172.32,3519.0,168.5063,168.5748,168.4183,168.5748,3519.0
2023-06-02 13:45:00,172.25,172.26,172.08,172.24,3176.0,168.5063,168.5161,168.34,168.4966,3176.0
2023-06-02 13:50:00,172.25,172.27,172.11,172.17,3209.0,168.5063,168.5259,168.3694,168.4281,3209.0
2023-06-02 13:55:00,172.18,172.27,172.15,172.25,7586.0,168.4379,168.5259,168.4085,168.5063,7586.0
2023-06-02 14:00:00,172.18,172.24,172.1,172.24,3438.0,168.4379,168.4966,168.3596,168.4966,3438.0
2023-06-02 14:05:00,172.2,172.21,172.0,172.2,3925.0,168.4574,168.4672,168.2618,168.4574,3925.0
2023-06-02 14:10:00,172.2,172.21,171.93,171.94,4230.0,168.4574,168.4672,168.1933,168.2031,4230.0
2023-06-02 14:15:00,172.03,172.34,171.93,172.34,3528.0,168.2911,168.5944,168.1933,168.5944,3528.0
2023-06-02 14:20:00,172.56,172.56,172.45,172.52,1703.0,168.8096,168.8096,168.702,168.7705,1703.0
2023-06-02 14:25:00,172.51,172.55,172.28,172.3,4323.0,168.7607,168.7998,168.5357,168.5553,4323.0
2023-06-02 14:30:00,172.27,172.39,172.19,172.28,4179.0,168.5259,168.6433,168.4476,168.5357,4179.0
2023-06-02 14:35:00,172.28,172.5,172.28,172.5,3352.0,168.5357,168.7509,168.5357,168.7509,3352.0
2023-06-02 14:40:00,172.53,172.65,172.48,172.48,5147.0,168.7803,168.8976,168.7313,168.7313,5147.0
2023-06-02 14:45:00,172.5,172.61,172.46,172.51,2517.0,168.7509,168.8585,168.7118,168.7607,2517.0
2023-06-02 14:50:00,172.43,172.46,172.27,172.27,1468.0,168.6824,168.7118,168.5259,168.5259,1468.0
2023-06-02 14:55:00,172.38,172.7,172.38,172.7,4595.0,168.6335,168.9466,168.6335,168.9466,4595.0
2023-06-02 15:00:00,172.76,173.0,172.76,172.99,1680.0,169.0053,169.24,169.0053,169.2303,1680.0
2023-06-02 15:05:00,172.94,173.08,172.85,172.85,6791.0,169.1813,169.3183,169.0933,169.0933,6791.0
2023-06-02 15:10:00,172.81,172.9,172.67,172.82,6302.0,169.0542,169.1422,168.9172,169.0639,6302.0
2023-06-02 15:15:00,172.87,172.95,172.82,172.9,4056.0,169.1129,169.1911,169.0639,169.1422,4056.0
2023-06-02 15:20:00,172.89,172.96,172.77,172.85,4423.0,169.1324,169.2009,169.015,169.0933,4423.0
2023-06-02 15:25:00,172.82,172.9,172.79,172.8,7498.0,169.0639,169.1422,169.0346,169.0444,7498.0
2023-06-02 15:30:00,172.8,173.15,172.8,173.03,11402.0,169.0444,169.3868,169.0444,169.2694,11402.0
2023-06-02 15:35:00,173.03,173.04,172.85,172.87,7762.0,169.2694,169.2792,169.0933,169.1129,7762.0
2023-06-02 15:40:00,172.88,173.14,172.88,173.02,14592.0,169.1226,169.377,169.1226,169.2596,14592.0
2023-06-02 15:45:00,173.06,173.17,172.93,173.01,14455.0,169.2987,169.4063,169.1716,169.2498,14455.0
2023-06-02 15:50:00,172.9,173.23,172.83,173.22,33963.0,169.1422,169.465,169.0737,169.4553,33963.0
2023-06-02 15:55:00,173.22,173.29,172.9,173.01,70402.0,169.4553,169.5237,169.1422,169.2498,70402.0
2023-06-05 09:30:00,173.66,173.76,172.77,172.94,18521.0,169.8857,169.9835,169.015,169.1813,18521.0
2023-06-05 09:35:00,172.94,173.5,172.8,173.46,2944.0,169.1813,169.7292,169.0444,169.69,2944.0
2023-06-05 09:40:00,173.15,173.54,172.94,173.18,1150.0,169.3868,169.7683,169.1813,169.4161,1150.0
2023-06-05 09:45:00,173.42,173.42,172.78,173.06,1314.0,169.6509,169.6509,169.0248,169.2987,1314.0
2023-06-05 09:50:00,172.9,172.96,172.63,172.63,800.0,169.1422,169.2009,168.8781,168.8781,800.0
2023-06-05 09:55:00,172.79,172.79,171.79,171.92,1734.0,169.0346,169.0346,168.0563,168.1835,1734.0
2023-06-05 10:00:00,172.02,173.01,171.92,172.37,4740.0,168.2813,169.2498,168.1835,168.6237,4740.0
2023-06-05 10:05:00,172.29,172.51,172.07,172.11,1851.0,168.5455,168.7607,168.3302,168.3694,1851.0
2023-06-05 10:10:00,172.16,172.16,171.78,171.9,2453.0,168.4183,168.4183,168.0466,168.1639,2453.0
2023-06-05 10:15:00,171.95,172.29,171.88,171.9,1213.0,168.2129,168.5455,168.1444,168.1639,1213.0
2023-06-05 10:20:00,171.92,172.08,171.63,172.08,3631.0,168.1835,168.34,167.8998,168.34,3631.0
2023-06-05 10:25:00,172.11,172.29,171.76,172.28,2828.0,168.3694,168.5455,168.027,168.5357,2828.0
2023-06-05 10:30:00,172.17,172.44,172.08,172.44,5967.0,168.4281,168.6922,168.34,168.6922,5967.0
2023-06-05 10:35:00,172.36,172.63,172.19,172.38,6075.0,168.6139,168.8781,168.4476,168.6335,6075.0
2023-06-05 10:40:00,172.32,172.51,172.18,172.33,1042.0,168.5748,168.7607,168.4379,168.5846,1042.0
2023-06-05 10:45:00,172.33,173.17,172.18,173.17,8151.0,168.5846,169.4063,168.4379,169.4063,8151.0
2023-06-05 10:50:00,173.28,173.29,172.43,172.45,3624.0,169.514,169.5237,168.6824,168.702,3624.0
2023-06-05 10:55:00,172.57,172.57,172.07,172.49,4575.0,168.8194,168.8194,168.3302,168.7411,4575.0
2023-06-05 11:00:00,172.38,172.5,172.11,172.11,4016.0,168.6335,168.7509,168.3694,168.3694,4016.0
2023-06-05 11:05:00,172.26,172.39,172.18,172.39,2093.0,168.5161,168.6433,168.4379,168.6433,2093.0
2023-06-05 11:10:00,172.46,172.46,172.36,172.42,1986.0,168.7118,168.7118,168.6139,168.6726,1986.0
2023-06-05 11:15:00,172.43,172.52,172.25,172.36,2245.0,168.6824,168.7705,168.5063,168.6139,2245.0
2023-06-05 11:20:00,172.39,172.66,172.29,172.66,8243.0,168.6433,168.9074,168.5455,168.9074,8243.0
2023-06-05 11:25:00,172.56,172.7,172.52,172.7,1825.0,168.8096,168.9466,168.7705,168.9466,1825.0
2023-06-05 11:30:00,172.71,172.85,172.57,172.57,4658.0,168.9563,169.0933,168.8194,168.8194,4658.0
2023-06-05 11:35:00,172.63,172.81,172.63,172.75,3374.0,168.8781,169.0542,168.8781,168.9955,3374.0
2023-06-05 11:40:00,172.69,173.01,172.67,172.81,2087.0,168.9368,169.2498,168.9172,169.0542,2087.0
2023-06-05 11:45:00,172.93,173.0,172.89,172.98,3270.0,169.1716,169.24,169.1324,169.2205,3270.0
2023-06-05 11:50:00,173.0,173.2,172.96,172.96,4297.0,169.24,169.4357,169.2009,169.2009,4297.0
2023-06-05 11:55:00,172.94,172.96,172.73,172.86,2342.0,169.1813,169.2009,168.9759,169.1031,2342.0
2023-06-05 12:00:00,172.82,172.85,172.43,172.44,2156.0,169.0639,169.0933,168.6824,168.6922,2156.0
2023-06-05 12:05:00,172.56,172.62,172.53,172.58,2314.0,168.8096,168.8683,168.7803,168.8292,2314.0
2023-06-05 12:10:00,172.58,172.68,172.51,172.64,922.0,168.8292,168.927,168.7607,168.8879,922.0
2023-06-05 12:15:00,172.64,172.65,172.55,172.55,2000.0,168.8879,168.8976,168.7998,168.7998,2000.0
2023-06-05 12:20:00,172.56,172.65,172.47,172.65,2399.0,168.8096,168.8976,168.7216,168.8976,2399.0
2023-06-05 12:25:00,172.62,172.76,172.57,172.68,2650.0,168.8683,169.0053,168.8194,168.927,2650.0
2023-06-05 12:30:00,172.66,172.7,172.52,172.58,2159.0,168.9074,168.9466,168.7705,168.8292,2159.0
2023-06-05 12:35:00,172.59,172.73,172.57,172.69,2327.0,168.8389,168.9759,168.8194,168.9368,2327.0
2023-06-05 12:40:00,172.63,172.65,172.58,172.64,1135.0,168.8781,168.8976,168.8292,168.8879,1135.0
2023-06-05 12:45:00,172.65,172.67,172.58,172.62,1970.0,168.8976,168.9172,168.8292,168.8683,1970.0
2023-06-05 12:50:00,172.7,172.71,172.63,172.67,1793.0,168.9466,168.9563,168.8781,168.9172,1793.0
2023-06-05 12:55:00,172.73,172.8,172.68,172.71,2461.0,168.9759,169.0444,168.927,168.9563,2461.0
2023-06-05 13:00:00,172.8,172.86,172.75,172.75,2392.0,169.0444,169.1031,168.9955,168.9955,2392.0
2023-06-05 13:05:00,172.73,172.85,172.7,172.85,2438.0,168.9759,169.0933,168.9466,169.0933,2438.0
2023-06-05 13:10:00,172.82,172.85,172.59,172.59,2642.0,169.0639,169.0933,168.8389,168.8389,2642.0
2023-06-05 13:15:00,172.55,172.55,172.44,172.5,2876.0,168.7998,168.7998,168.6922,168.7509,2876.0
2023-06-05 13:20:00,172.57,172.58,172.45,172.46,1299.0,168.8194,168.8292,168.702,168.7118,1299.0
2023-06-05 13:25:00,172.44,172.48,172.05,172.27,6619.0,168.6922,168.7313,168.3107,168.5259,6619.0
2023-06-05 13:30:00,172.2,172.2,171.96,172.04,3504.0,168.4574,168.4574,168.2226,168.3009,3504.0
2023-06-05 13:35:00,172.05,172.05,171.9,171.98,3032.0,168.3107,168.3107,168.1639,168.2422,3032.0
2023-06-05 13:40:00,171.97,172.09,171.97,172.04,4076.0,168.2324,168.3498,168.2324,168.3009,4076.0
2023-06-05 13:45:00,172.02,172.24,172.01,172.17,5270.0,168.2813,168.4966,168.2716,168.4281,5270.0
2023-06-05 13:50:00,172.14,172.19,172.05,172.17,4072.0,168.3987,168.4476,168.3107,168.4281,4072.0
2023-06-05 13:55:00,172.21,172.52,172.2,172.52,2514.0,168.4672,168.7705,168.4574,168.7705,2514.0
2023-06-05 14:00:00,172.47,172.47,172.34,172.34,1528.0,168.7216,168.7216,168.5944,168.5944,1528.0
2023-06-05 14:05:00,172.33,172.35,172.22,172.23,3105.0,168.5846,168.6042,168.477,168.4868,3105.0
2023-06-05 14:10:00,172.29,172.41,172.28,172.3,3325.0,168.5455,168.6629,168.5357,168.5553,3325.0
2023-06-05 14:15:00,172.28,172.39,172.25,172.37,3071.0,168.5357,168.6433,168.5063,168.6237,3071.0
2023-06-05 14:20:00,172.37,172.45,172.33,172.42,4223.0,168.6237,168.702,168.5846,168.6726,4223.0
2023-06-05 14:25:00,172.42,172.65,172.37,172.5,18511.0,168.6726,168.8976,168.6237,168.7509,18511.0
2023-06-05 14:30:00,172.46,172.47,172.04,172.17,4319.0,168.7118,168.7216,168.3009,168.4281,4319.0
2023-06-05 14:35:00,172.19,172.26,172.03,172.06,3821.0,168.4476,168.5161,168.2911,168.3205,3821.0
2023-06-05 14:40:00,172.01,172.41,172.01,172.41,2082.0,168.2716,168.6629,168.2716,168.6629,2082.0
2023-06-05 14:45:00,172.3,172.3,172.11,172.16,2660.0,168.5553,168.5553,168.3694,168.4183,2660.0
2023-06-05 14:50:00,172.11,172.4,172.08,172.31,8459.0,168.3694,168.6531,168.34,168.565,8459.0
2023-06-05 14:55:00,172.3,172.47,172.3,172.47,2173.0,168.5553,168.7216,168.5553,168.7216,2173.0
2023-06-05 15:00:00,172.44,172.5,172.09,172.09,3306.0,168.6922,168.7509,168.3498,168.3498,3306.0
2023-06-05 15:05:00,172.09,172.32,172.09,172.25,3110.0,168.3498,168.5748,168.3498,168.5063,3110.0
2023-06-05 15:10:00,172.2,172.49,172.2,172.49,1501.0,168.4574,168.7411,168.4574,168.7411,1501.0
2023-06-05 15:15:00,172.45,172.46,172.3,172.34,2923.0,168.702,168.7118,168.5553,168.5944,2923.0
2023-06-05 15:20:00,172.34,172.38,172.27,172.34,2642.0,168.5944,168.6335,168.5259,168.5944,2642.0
2023-06-05 15:25:00,172.31,172.32,172.09,172.09,2681.0,168.565,168.5748,168.3498,168.3498,2681.0
2023-06-05 15:30:00,172.12,172.28,172.03,172.27,5415.0,168.3792,168.5357,168.2911,168.5259,5415.0
2023-06-05 15:35:00,172.28,172.41,172.28,172.36,3665.0,168.5357,168.6629,168.5357,168.6139,3665.0
2023-06-05 15:40:00,172.38,172.46,172.35,172.44,5258.0,168.6335,168.7118,168.6042,168.6922,5258.0
2023-06-05 15:45:00,172.4,172.55,172.27,172.52,4381.0,168.6531,168.7998,168.5259,168.7705,4381.0
2023-06-05 15:50:00,172.51,172.61,172.16,172.2,24476.0,168.7607,168.8585,168.4183,168.4574,24476.0
2023-06-05 15:55:00,172.2,172.51,172.15,172.41,50683.0,168.4574,168.7607,168.4085,168.6629,50683.0
2023-06-06 09:30:00,171.69,172.78,171.63,172.78,16852.0,167.9585,169.0248,167.8998,169.0248,16852.0
2023-06-06 09:35:00,172.6,172.89,172.01,172.84,9705.0,168.8487,169.1324,168.2716,169.0835,9705.0
2023-06-06 09:40:00,172.89,172.92,172.32,172.81,5423.0,169.1324,169.1618,168.5748,169.0542,5423.0
2023-06-06 09:45:00,172.72,173.33,172.58,172.74,4192.0,168.9661,169.5629,168.8292,168.9857,4192.0
2023-06-06 09:50:00,172.94,173.26,172.83,173.18,7377.0,169.1813,169.4944,169.0737,169.4161,7377.0
2023-06-06 09:55:00,173.09,173.25,172.79,173.13,4996.0,169.3281,169.4846,169.0346,169.3672,4996.0
2023-06-06 10:00:00,173.27,173.78,173.2,173.53,3319.0,169.5042,170.0031,169.4357,169.7585,3319.0
2023-06-06 10:05:00,173.79,174.28,173.78,174.26,6005.0,170.0129,170.4922,170.0031,170.4727,6005.0
2023-06-06 10:10:00,174.27,174.57,173.99,174.02,5269.0,170.4824,170.7759,170.2085,170.2379,5269.0
2023-06-06 10:15:00,174.08,174.38,173.83,174.29,15402.0,170.2966,170.59,170.052,170.502,15402.0
2023-06-06 10:20:00,174.27,174.41,173.98,173.99,6440.0,170.4824,170.6194,170.1987,170.2085,6440.0
2023-06-06 10:25:00,173.99,174.38,173.98,174.38,5900.0,170.2085,170.59,170.1987,170.59,5900.0
2023-06-06 10:30:00,174.59,174.84,174.53,174.56,8093.0,170.7955,171.04,170.7368,170.7661,8093.0
2023-06-06 10:35:00,174.62,174.78,174.46,174.77,6496.0,170.8248,170.9814,170.6683,170.9716,6496.0
2023-06-06 10:40:00,174.75,174.91,174.59,174.84,6488.0,170.952,171.1085,170.7955,171.04,6488.0
2023-06-06 10:45:00,174.94,175.31,174.83,175.29,11847.0,171.1379,171.4998,171.0303,171.4803,11847.0
2023-06-06 10:50:00,175.25,175.33,174.93,174.93,4793.0,171.4411,171.5194,171.1281,171.1281,4793.0
2023-06-06 10:55:00,174.94,175.04,174.63,175.0,5642.0,171.1379,171.2357,170.8346,171.1966,5642.0
2023-06-06 11:00:00,175.03,175.27,174.93,175.22,3358.0,171.2259,171.4607,171.1281,171.4118,3358.0
2023-06-06 11:05:00,175.28,175.29,174.71,174.71,4068.0,171.4705,171.4803,170.9129,170.9129,4068.0
2023-06-06 11:10:00,174.68,174.94,174.49,174.49,4209.0,170.8835,171.1379,170.6977,170.6977,4209.0
2023-06-06 11:15:00,174.47,174.51,174.4,174.4,2048.0,170.6781,170.7172,170.6096,170.6096,2048.0
2023-06-06 11:20:00,174.46,174.63,174.23,174.23,3526.0,170.6683,170.8346,170.4433,170.4433,3526.0
2023-06-06 11:25:00,174.28,174.63,174.11,174.63,2580.0,170.4922,170.8346,170.3259,170.8346,2580.0
2023-06-06 11:30:00,174.71,174.82,174.46,174.53,4023.0,170.9129,171.0205,170.6683,170.7368,4023.0
2023-06-06 11:35:00,174.6,175.06,174.6,175.06,7203.0,170.8053,171.2553,170.8053,171.2553,7203.0
2023-06-06 11:40:00,175.04,175.04,174.75,174.81,7544.0,171.2357,171.2357,170.952,171.0107,7544.0
2023-06-06 11:45:00,174.8,175.01,174.74,174.97,6564.0,171.0009,171.2064,170.9422,171.1672,6564.0
2023-06-06 11:50:00,175.05,175.11,174.93,175.11,4643.0,171.2455,171.3042,171.1281,171.3042,4643.0
2023-06-06 11:55:00,175.08,175.09,174.89,175.0,5132.0,171.2748,171.2846,171.089,171.1966,5132.0
2023-06-06 12:00:00,174.92,175.29,174.9,175.29,6399.0,171.1183,171.4803,171.0987,171.4803,6399.0
2023-06-06 12:05:00,175.25,175.25,174.91,174.92,5941.0,171.4411,171.4411,171.1085,171.1183,5941.0
2023-06-06 12:10:00,174.95,175.07,174.9,175.04,2837.0,171.1477,171.265,171.0987,171.2357,2837.0
2023-06-06 12:15:00,175.05,175.41,175.04,175.35,2971.0,171.2455,171.5977,171.2357,171.539,2971.0
2023-06-06 12:20:00,175.44,175.49,175.31,175.43,7777.0,171.627,171.6759,171.4998,171.6172,7777.0
2023-06-06 12:25:00,175.37,175.54,175.33,175.43,8610.0,171.5585,171.7248,171.5194,171.6172,8610.0
2023-06-06 12:30:00,175.46,175.51,175.35,175.51,5164.0,171.6466,171.6955,171.539,171.6955,5164.0
2023-06-06 12:35:00,175.42,175.42,175.03,175.16,6104.0,171.6074,171.6074,171.2259,171.3531,6104.0
2023-06-06 12:40:00,175.06,175.1,174.76,174.87,2496.0,171.2553,171.2944,170.9618,171.0694,2496.0
2023-06-06 12:45:00,174.73,174.87,174.64,174.71,2051.0,170.9324,171.0694,170.8444,170.9129,2051.0
2023-06-06 12:50:00,174.67,174.86,174.57,174.76,4702.0,170.8737,171.0596,170.7759,170.9618,4702.0
2023-06-06 12:55:00,174.77,174.81,174.56,174.63,2422.0,170.9716,171.0107,170.7661,170.8346,2422.0
2023-06-06 13:00:00,174.57,174.63,174.16,174.37,12735.0,170.7759,170.8346,170.3748,170.5803,12735.0
2023-06-06 13:05:00,174.36,174.62,174.2,174.6,3136.0,170.5705,170.8248,170.414,170.8053,3136.0
2023-06-06 13:10:00,174.62,174.68,174.54,174.66,2700.0,170.8248,170.8835,170.7466,170.864,2700.0
2023-06-06 13:15:00,174.7,174.71,174.22,174.22,4340.0,170.9031,170.9129,170.4335,170.4335,4340.0
2023-06-06 13:20:00,174.18,174.21,173.95,174.19,8645.0,170.3944,170.4237,170.1694,170.4042,8645.0
2023-06-06 13:25:00,174.2,174.2,173.86,174.06,4001.0,170.414,170.414,170.0813,170.277,4001.0
2023-06-06 13:30:00,173.98,174.06,173.86,173.95,2802.0,170.1987,170.277,170.0813,170.1694,2802.0
2023-06-06 13:35:00,174.06,174.11,173.9,173.9,6901.0,170.277,170.3259,170.1205,170.1205,6901.0
2023-06-06 13:40:00,173.92,173.92,173.74,173.8,2298.0,170.14,170.14,169.964,170.0227,2298.0
2023-06-06 13:45:00,173.8,173.98,173.77,173.97,2845.0,170.0227,170.1987,169.9933,170.189,2845.0
2023-06-06 13:50:00,173.97,174.2,173.97,174.09,4879.0,170.189,170.414,170.189,170.3063,4879.0
2023-06-06 13:55:00,174.06,174.07,173.83,173.94,3416.0,170.277,170.2868,170.052,170.1596,3416.0
2023-06-06 14:00:00,173.81,173.89,173.68,173.81,3446.0,170.0324,170.1107,169.9053,170.0324,3446.0
2023-06-06 14:05:00,173.77,174.05,173.68,174.05,2142.0,169.9933,170.2672,169.9053,170.2672,2142.0
2023-06-06 14:10:00,174.14,174.43,174.14,174.42,1475.0,170.3553,170.639,170.3553,170.6292,1475.0
2023-06-06 14:15:00,174.37,174.42,174.3,174.35,3355.0,170.5803,170.6292,170.5118,170.5607,3355.0
2023-06-06 14:20:00,174.35,174.46,174.35,174.46,1853.0,170.5607,170.6683,170.5607,170.6683,1853.0
2023-06-06 14:25:00,174.44,174.51,174.34,174.34,4618.0,170.6487,170.7172,170.5509,170.5509,4618.0
2023-06-06 14:30:00,174.35,174.5,174.29,174.46,4319.0,170.5607,170.7074,170.502,170.6683,4319.0
2023-06-06 14:35:00,174.4,174.47,174.37,174.37,4500.0,170.6096,170.6781,170.5803,170.5803,4500.0
2023-06-06 14:40:00,174.41,174.66,174.41,174.55,5853.0,170.6194,170.864,170.6194,170.7563,5853.0
2023-06-06 14:45:00,174.56,174.73,174.55,174.7,2007.0,170.7661,170.9324,170.7563,170.9031,2007.0
2023-06-06 14:50:00,174.69,174.87,174.68,174.84,3194.0,170.8933,171.0694,170.8835,171.04,3194.0
2023-06-06 14:55:00,174.86,174.88,174.75,174.84,5715.0,171.0596,171.0792,170.952,171.04,5715.0
2023-06-06 15:00:00,174.89,175.02,174.78,174.8,4069.0,171.089,171.2161,170.9814,171.0009,4069.0
2023-06-06 15:05:00,174.84,175.03,174.84,174.97,3023.0,171.04,171.2259,171.04,171.1672,3023.0
2023-06-06 15:10:00,175.02,175.02,174.76,174.77,5141.0,171.2161,171.2161,170.9618,170.9716,5141.0
2023-06-06 15:15:00,174.75,175.06,174.74,175.06,5550.0,170.952,171.2553,170.9422,171.2553,5550.0
2023-06-06 15:20:00,175.03,175.06,174.94,175.03,8406.0,171.2259,171.2553,171.1379,171.2259,8406.0
2023-06-06 15:25:00,175.06,175.09,174.82,174.93,11593.0,171.2553,171.2846,171.0205,171.1281,11593.0
2023-06-06 15:30:00,174.9,175.11,174.84,174.88,13620.0,171.0987,171.3042,171.04,171.0792,13620.0
2023-06-06 15:35:00,174.86,174.98,174.59,174.71,16265.0,171.0596,171.177,170.7955,170.9129,16265.0
2023-06-06 15:40:00,174.71,174.98,174.64,174.98,13275.0,170.9129,171.177,170.8444,171.177,13275.0
2023-06-06 15:45:00,175.03,175.2,174.94,175.11,30174.0,171.2259,171.3922,171.1379,171.3042,30174.0
2023-06-06 15:50:00,175.21,175.28,175.05,175.22,34343.0,171.402,171.4705,171.2455,171.4118,34343.0
2023-06-06 15:55:00,175.26,175.26,174.73,174.73,72578.0,171.4509,171.4509,170.9324,170.9324,72578.0
2023-06-07 09:30:00,174.83,174.83,173.26,173.39,18257.0,171.0303,171.0303,169.4944,169.6216,18257.0
2023-06-07 09:35:00,173.39,174.83,173.26,174.77,9332.0,169.6216,171.0303,169.4944,170.9716,9332.0
2023-06-07 09:40:00,174.91,175.1,174.48,175.1,5627.0,171.1085,171.2944,170.6879,171.2944,5627.0
2023-06-07 09:45:00,175.1,175.1,174.6,175.04,3500.0,171.2944,171.2944,170.8053,171.2357,3500.0
2023-06-07 09:50:00,175.29,175.52,174.99,175.52,2130.0,171.4803,171.7053,171.1868,171.7053,2130.0
2023-06-07 09:55:00,175.52,176.18,175.52,176.04,2737.0,171.7053,172.3509,171.7053,172.214,2737.0
2023-06-07 10:00:00,175.93,176.19,175.66,175.92,10661.0,172.1064,172.3607,171.8422,172.0966,10661.0
2023-06-07 10:05:00,175.8,176.32,175.66,176.17,5510.0,171.9792,172.4879,171.8422,172.3411,5510.0
2023-06-07 10:10:00,176.25,176.58,175.96,176.03,8677.0,172.4194,172.7422,172.1357,172.2042,8677.0
2023-06-07 10:15:00,176.07,176.29,176.07,176.13,2531.0,172.2433,172.4585,172.2433,172.302,2531.0
2023-06-07 10:20:00,176.28,176.42,176.02,176.17,4755.0,172.4488,172.5857,172.1944,172.3411,4755.0
2023-06-07 10:25:00,176.16,176.41,176.07,176.33,4142.0,172.3314,172.5759,172.2433,172.4977,4142.0
2023-06-07 10:30:00,176.4,176.76,176.4,176.59,4477.0,172.5661,172.9183,172.5661,172.752,4477.0
2023-06-07 10:35:00,176.61,176.61,176.07,176.31,18342.0,172.7716,172.7716,172.2433,172.4781,18342.0
2023-06-07 10:40:00,176.28,176.42,175.94,176.05,4040.0,172.4488,172.5857,172.1161,172.2237,4040.0
2023-06-07 10:45:00,176.13,176.44,176.13,176.44,1219.0,172.302,172.6053,172.302,172.6053,1219.0
2023-06-07 10:50:00,176.29,176.84,176.21,176.79,5947.0,172.4585,172.9966,172.3803,172.9477,5947.0
2023-06-07 10:55:00,176.72,177.68,176.7,177.44,12754.0,172.8792,173.8183,172.8596,173.5835,12754.0
2023-06-07 11:00:00,177.43,177.98,177.43,177.78,7246.0,173.5738,174.1118,173.5738,173.9161,7246.0
2023-06-07 11:05:00,177.75,177.75,177.08,177.08,4908.0,173.8868,173.8868,173.2314,173.2314,4908.0
2023-06-07 11:10:00,177.06,177.18,176.82,177.1,4657.0,173.2118,173.3292,172.977,173.2509,4657.0
2023-06-07 11:15:00,177.03,177.27,176.93,177.23,2547.0,173.1824,173.4172,173.0846,173.3781,2547.0
2023-06-07 11:20:00,177.13,177.2,177.08,177.17,3388.0,173.2803,173.3488,173.2314,173.3194,3388.0
2023-06-07 11:25:00,177.23,177.56,177.23,177.5,3806.0,173.3781,173.7009,173.3781,173.6422,3806.0
2023-06-07 11:30:00,177.49,177.55,177.34,177.39,3250.0,173.6325,173.6911,173.4857,173.5346,3250.0
2023-06-07 11:35:00,177.34,177.4,177.23,177.39,1998.0,173.4857,173.5444,173.3781,173.5346,1998.0
2023-06-07 11:40:00,177.33,177.34,177.03,177.13,4262.0,173.4759,173.4857,173.1824,173.2803,4262.0
2023-06-07 11:45:00,177.2,177.49,177.2,177.49,5271.0,173.3488,173.6325,173.3488,173.6325,5271.0
2023-06-07 11:50:00,177.21,177.22,177.01,177.14,2801.0,173.3585,173.3683,173.1629,173.2901,2801.0
2023-06-07 11:55:00,177.17,177.17,176.64,176.67,8452.0,173.3194,173.3194,172.8009,172.8303,8452.0
2023-06-07 12:00:00,176.7,176.87,176.61,176.78,4705.0,172.8596,173.0259,172.7716,172.9379,4705.0
2023-06-07 12:05:00,176.79,176.88,176.67,176.8,4579.0,172.9477,173.0357,172.8303,172.9574,4579.0
2023-06-07 12:10:00,176.67,176.74,176.58,176.74,1971.0,172.8303,172.8988,172.7422,172.8988,1971.0
2023-06-07 12:15:00,176.68,177.13,176.59,177.09,6035.0,172.8401,173.2803,172.752,173.2411,6035.0
2023-06-07 12:20:00,177.02,177.19,176.96,177.15,5633.0,173.1727,173.339,173.114,173.2998,5633.0
2023-06-07 12:25:00,177.03,177.09,176.63,176.7,4385.0,173.1824,173.2411,172.7911,172.8596,4385.0
2023-06-07 12:30:00,176.77,177.23,176.76,177.23,2700.0,172.9281,173.3781,172.9183,173.3781,2700.0
2023-06-07 12:35:00,177.21,177.31,177.15,177.31,3071.0,173.3585,173.4564,173.2998,173.4564,3071.0
2023-06-07 12:40:00,177.14,177.26,177.0,177.22,9097.0,173.2901,173.4075,173.1531,173.3683,9097.0
2023-06-07 12:45:00,177.22,177.29,176.9,176.96,5406.0,173.3683,173.4368,173.0553,173.114,5406.0
2023-06-07 12:50:00,176.89,177.04,176.78,176.78,3192.0,173.0455,173.1922,172.9379,172.9379,3192.0
2023-06-07 12:55:00,176.65,176.99,176.58,176.8,8013.0,172.8107,173.1433,172.7422,172.9574,8013.0
2023-06-07 13:00:00,176.8,176.85,176.68,176.83,1837.0,172.9574,173.0064,172.8401,172.9868,1837.0
2023-06-07 13:05:00,176.8,177.11,176.66,177.1,5153.0,172.9574,173.2607,172.8205,173.2509,5153.0
2023-06-07 13:10:00,177.14,177.14,176.8,176.86,3845.0,173.2901,173.2901,172.9574,173.0161,3845.0
2023-06-07 13:15:00,176.87,177.05,176.66,176.75,2581.0,173.0259,173.202,172.8205,172.9085,2581.0
2023-06-07 13:20:00,176.65,176.65,176.33,176.62,2300.0,172.8107,172.8107,172.4977,172.7814,2300.0
2023-06-07 13:25:00,176.49,176.88,176.48,176.75,6208.0,172.6542,173.0357,172.6444,172.9085,6208.0
2023-06-07 13:30:00,176.74,176.83,176.46,176.51,4883.0,172.8988,172.9868,172.6248,172.6738,4883.0
2023-06-07 13:35:00,176.51,176.61,176.39,176.47,3862.0,172.6738,172.7716,172.5564,172.6346,3862.0
2023-06-07 13:40:00,176.41,176.62,176.36,176.61,3533.0,172.5759,172.7814,172.527,172.7716,3533.0
2023-06-07 13:45:00,176.7,176.73,176.31,176.57,3768.0,172.8596,172.889,172.4781,172.7324,3768.0
2023-06-07 13:50:00,176.54,176.61,176.25,176.61,4049.0,172.7031,172.7716,172.4194,172.7716,4049.0
2023-06-07 13:55:00,176.52,176.74,176.43,176.69,3451.0,172.6835,172.8988,172.5955,172.8498,3451.0
2023-06-07 14:00:00,176.65,176.89,176.65,176.89,5909.0,172.8107,173.0455,172.8107,173.0455,5909.0
2023-06-07 14:05:00,176.84,177.11,176.84,177.11,6024.0,172.9966,173.2607,172.9966,173.2607,6024.0
2023-06-07 14:10:00,177.06,177.13,176.81,177.02,8367.0,173.2118,173.2803,172.9672,173.1727,8367.0
2023-06-07 14:15:00,176.97,176.97,176.76,176.94,4185.0,173.1238,173.1238,172.9183,173.0944,4185.0
2023-06-07 14:20:00,176.9,176.94,176.67,176.71,3423.0,173.0553,173.0944,172.8303,172.8694,3423.0
2023-06-07 14:25:00,176.71,176.78,176.45,176.59,4592.0,172.8694,172.9379,172.6151,172.752,4592.0
2023-06-07 14:30:00,176.59,176.62,176.44,176.55,3884.0,172.752,172.7814,172.6053,172.7129,3884.0
2023-06-07 14:35:00,176.5,176.69,176.37,176.69,6283.0,172.664,172.8498,172.5368,172.8498,6283.0
2023-06-07 14:40:00,176.59,176.78,176.52,176.68,8519.0,172.752,172.9379,172.6835,172.8401,8519.0
2023-06-07 14:45:00,176.68,176.79,176.63,176.77,4445.0,172.8401,172.9477,172.7911,172.9281,4445.0
2023-06-07 14:50:00,176.7,176.97,176.68,176.95,5943.0,172.8596,173.1238,172.8401,173.1042,5943.0
2023-06-07 14:55:00,176.97,177.02,176.84,176.84,7157.0,173.1238,173.1727,172.9966,172.9966,7157.0
2023-06-07 15:00:00,176.83,176.96,176.69,176.69,8511.0,172.9868,173.114,172.8498,172.8498,8511.0
2023-06-07 15:05:00,176.7,176.79,176.58,176.62,9810.0,172.8596,172.9477,172.7422,172.7814,9810.0
2023-06-07 15:10:00,176.63,176.68,176.41,176.56,11222.0,172.7911,172.8401,172.5759,172.7227,11222.0
2023-06-07 15:15:00,176.61,176.75,176.54,176.67,28281.0,172.7716,172.9085,172.7031,172.8303,28281.0
2023-06-07 15:20:00,176.65,176.82,176.63,176.71,9425.0,172.8107,172.977,172.7911,172.8694,9425.0
2023-06-07 15:25:00,176.73,176.77,176.47,176.77,19264.0,172.889,172.9281,172.6346,172.9281,19264.0
2023-06-07 15:30:00,176.71,176.77,176.54,176.55,11141.0,172.8694,172.9281,172.7031,172.7129,11141.0
2023-06-07 15:35:00,176.6,176.69,176.44,176.44,14970.0,172.7618,172.8498,172.6053,172.6053,14970.0
2023-06-07 15:40:00,176.42,176.59,176.36,176.41,31357.0,172.5857,172.752,172.527,172.5759,31357.0
2023-06-07 15:45:00,176.37,176.5,176.22,176.48,22810.0,172.5368,172.664,172.3901,172.6444,22810.0
2023-06-07 15:50:00,176.47,176.58,176.01,176.01,53901.0,172.6346,172.7422,172.1846,172.1846,53901.0
2023-06-07 15:55:00,176.05,176.2,176.01,176.16,91025.0,172.2237,172.3705,172.1846,172.3314,91025.0
2023-06-08 09:30:00,175.01,175.96,174.89,175.95,15539.0,171.2064,172.1357,171.089,172.1259,15539.0
2023-06-08 09:35:00,176.16,176.16,175.06,175.16,4273.0,172.3314,172.3314,171.2553,171.3531,4273.0
2023-06-08 09:40:00,175.46,175.92,175.15,175.69,13081.0,171.6466,172.0966,171.3433,171.8716,13081.0
2023-06-08 09:45:00,175.56,175.56,174.66,175.09,7071.0,171.7444,171.7444,170.864,171.2846,7071.0
2023-06-08 09:50:00,175.21,175.34,174.8,175.06,31306.0,171.402,171.5292,171.0009,171.2553,31306.0
2023-06-08 09:55:00,174.95,175.41,174.74,175.3,2982.0,171.1477,171.5977,170.9422,171.49,2982.0
2023-06-08 10:00:00,175.5,175.8,175.35,175.38,6894.0,171.6857,171.9792,171.539,171.5683,6894.0
2023-06-08 10:05:00,175.51,175.65,175.0,175.23,2536.0,171.6955,171.8324,171.1966,171.4216,2536.0
2023-06-08 10:10:00,175.31,175.34,174.87,175.03,3617.0,171.4998,171.5292,171.0694,171.2259,3617.0
2023-06-08 10:15:00,175.12,175.28,174.99,175.27,4514.0,171.314,171.4705,171.1868,171.4607,4514.0
2023-06-08 10:20:00,175.24,175.31,175.04,175.31,800.0,171.4314,171.4998,171.2357,171.4998,800.0
2023-06-08 10:25:00,175.25,175.48,175.13,175.48,16353.0,171.4411,171.6661,171.3237,171.6661,16353.0
2023-06-08 10:30:00,175.47,175.92,175.47,175.6,6114.0,171.6564,172.0966,171.6564,171.7835,6114.0
2023-06-08 10:35:00,175.58,175.63,175.43,175.55,4746.0,171.764,171.8129,171.6172,171.7346,4746.0
2023-06-08 10:40:00,175.58,175.77,175.52,175.61,3537.0,171.764,171.9498,171.7053,171.7933,3537.0
2023-06-08 10:45:00,175.61,175.92,175.61,175.8,3179.0,171.7933,172.0966,171.7933,171.9792,3179.0
2023-06-08 10:50:00,175.81,176.06,175.74,175.98,5189.0,171.989,172.2335,171.9205,172.1553,5189.0
2023-06-08 10:55:00,175.94,176.03,175.74,175.79,6330.0,172.1161,172.2042,171.9205,171.9694,6330.0
2023-06-08 11:00:00,175.87,176.09,175.73,175.99,3900.0,172.0477,172.2629,171.9107,172.1651,3900.0
2023-06-08 11:05:00,175.92,176.12,175.82,175.82,4605.0,172.0966,172.2922,171.9987,171.9987,4605.0
2023-06-08 11:10:00,175.89,176.18,175.87,176.08,9657.0,172.0672,172.3509,172.0477,172.2531,9657.0
2023-06-08 11:15:00,176.03,176.13,175.89,176.05,6089.0,172.2042,172.302,172.0672,172.2237,6089.0
2023-06-08 11:20:00,176.09,176.39,176.07,176.39,2066.0,172.2629,172.5564,172.2433,172.5564,2066.0
2023-06-08 11:25:00,176.33,176.4,176.18,176.3,2513.0,172.4977,172.5661,172.3509,172.4683,2513.0
2023-06-08 11:30:00,176.3,176.37,176.08,176.14,6112.0,172.4683,172.5368,172.2531,172.3118,6112.0
2023-06-08 11:35:00,176.17,176.32,176.09,176.27,2200.0,172.3411,172.4879,172.2629,172.439,2200.0
2023-06-08 11:40:00,176.36,176.36,176.25,176.34,1664.0,172.527,172.527,172.4194,172.5074,1664.0
2023-06-08 11:45:00,176.29,176.29,176.03,176.26,1519.0,172.4585,172.4585,172.2042,172.4292,1519.0
2023-06-08 11:50:00,176.23,176.32,176.17,176.22,4901.0,172.3998,172.4879,172.3411,172.3901,4901.0
2023-06-08 11:55:00,176.37,176.5,176.35,176.39,2769.0,172.5368,172.664,172.5172,172.5564,2769.0
2023-06-08 12:00:00,176.36,176.52,176.35,176.45,3178.0,172.527,172.6835,172.5172,172.6151,3178.0
2023-06-08 12:05:00,176.55,176.61,176.49,176.59,2700.0,172.7129,172.7716,172.6542,172.752,2700.0
2023-06-08 12:10:00,176.55,176.6,176.48,176.58,2596.0,172.7129,172.7618,172.6444,172.7422,2596.0
2023-06-08 12:15:00,176.58,176.59,176.27,176.35,2971.0,172.7422,172.752,172.439,172.5172,2971.0
2023-06-08 12:20:00,176.26,176.51,176.26,176.46,2107.0,172.4292,172.6738,172.4292,172.6248,2107.0
2023-06-08 12:25:00,176.5,176.85,176.5,176.85,1550.0,172.664,173.0064,172.664,173.0064,1550.0
2023-06-08 12:30:00,176.84,176.98,176.75,176.91,2986.0,172.9966,173.1335,172.9085,173.0651,2986.0
2023-06-08 12:35:00,176.9,177.04,176.5,176.61,12425.0,173.0553,173.1922,172.664,172.7716,12425.0
2023-06-08 12:40:00,176.6,176.73,176.6,176.67,1507.0,172.7618,172.889,172.7618,172.8303,1507.0
2023-06-08 12:45:00,176.71,176.72,176.58,176.63,1900.0,172.8694,172.8792,172.7422,172.7911,1900.0
2023-06-08 12:50:00,176.63,176.67,176.54,176.59,1703.0,172.7911,172.8303,172.7031,172.752,1703.0
2023-06-08 12:55:00,176.66,176.86,176.61,176.65,2466.0,172.8205,173.0161,172.7716,172.8107,2466.0
2023-06-08 13:00:00,176.63,176.77,176.57,176.57,1304.0,172.7911,172.9281,172.7324,172.7324,1304.0
2023-06-08 13:05:00,176.6,176.6,176.4,176.47,1700.0,172.7618,172.7618,172.5661,172.6346,1700.0
2023-06-08 13:10:00,176.47,176.52,176.22,176.34,4517.0,172.6346,172.6835,172.3901,172.5074,4517.0
2023-06-08 13:15:00,176.33,176.46,176.33,176.46,1800.0,172.4977,172.6248,172.4977,172.6248,1800.0
2023-06-08 13:20:00,176.45,176.47,176.2,176.34,2518.0,172.6151,172.6346,172.3705,172.5074,2518.0
2023-06-08 13:25:00,176.34,176.43,176.3,176.31,1100.0,172.5074,172.5955,172.4683,172.4781,1100.0
2023-06-08 13:30:00,176.31,176.46,176.3,176.37,2800.0,172.4781,172.6248,172.4683,172.5368,2800.0
2023-06-08 13:35:00,176.36,176.4,176.29,176.33,2355.0,172.527,172.5661,172.4585,172.4977,2355.0
2023-06-08 13:40:00,176.26,176.38,176.24,176.37,2600.0,172.4292,172.5466,172.4096,172.5368,2600.0
2023-06-08 13:45:00,176.37,176.37,176.31,176.31,2407.0,172.5368,172.5368,172.4781,172.4781,2407.0
2023-06-08 13:50:00,176.31,176.44,176.26,176.27,5171.0,172.4781,172.6053,172.4292,172.439,5171.0
2023-06-08 13:55:00,176.3,176.3,176.21,176.22,3028.0,172.4683,172.4683,172.3803,172.3901,3028.0
2023-06-08 14:00:00,176.22,176.38,176.21,176.34,2918.0,172.3901,172.5466,172.3803,172.5074,2918.0
2023-06-08 14:05:00,176.39,176.55,176.37,176.53,2600.0,172.5564,172.7129,172.5368,172.6933,2600.0
2023-06-08 14:10:00,176.55,176.6,176.45,176.52,11701.0,172.7129,172.7618,172.6151,172.6835,11701.0
2023-06-08 14:15:00,176.45,176.64,176.44,176.64,9817.0,172.6151,172.8009,172.6053,172.8009,9817.0
2023-06-08 14:20:00,176.64,176.75,176.55,176.6,5876.0,172.8009,172.9085,172.7129,172.7618,5876.0
2023-06-08 14:25:00,176.57,176.6,176.45,176.57,7557.0,172.7324,172.7618,172.6151,172.7324,7557.0
2023-06-08 14:30:00,176.6,176.78,176.56,176.72,4778.0,172.7618,172.9379,172.7227,172.8792,4778.0
2023-06-08 14:35:00,176.83,176.88,176.71,176.72,2334.0,172.9868,173.0357,172.8694,172.8792,2334.0
2023-06-08 14:40:00,176.78,176.79,176.67,176.77,4521.0,172.9379,172.9477,172.8303,172.9281,4521.0
2023-06-08 14:45:00,176.71,176.87,176.69,176.79,15220.0,172.8694,173.0259,172.8498,172.9477,15220.0
2023-06-08 14:50:00,176.77,176.77,176.63,176.67,4558.0,172.9281,172.9281,172.7911,172.8303,4558.0
2023-06-08 14:55:00,176.68,176.77,176.62,176.62,4511.0,172.8401,172.9281,172.7814,172.7814,4511.0
2023-06-08 15:00:00,176.63,176.81,176.62,176.81,4986.0,172.7911,172.9672,172.7814,172.9672,4986.0
2023-06-08 15:05:00,176.75,177.03,176.72,176.99,5728.0,172.9085,173.1824,172.8792,173.1433,5728.0
2023-06-08 15:10:00,176.93,176.93,176.72,176.78,14466.0,173.0846,173.0846,172.8792,172.9379,14466.0
2023-06-08 15:15:00,176.76,177.03,176.75,177.03,4658.0,172.9183,173.1824,172.9085,173.1824,4658.0
2023-06-08 15:20:00,177.05,177.13,176.92,177.0,16370.0,173.202,173.2803,173.0748,173.1531,16370.0
2023-06-08 15:25:00,177.03,177.15,177.03,177.09,6101.0,173.1824,173.2998,173.1824,173.2411,6101.0
2023-06-08 15:30:00,177.05,177.07,176.96,177.04,12159.0,173.202,173.2216,173.114,173.1922,12159.0
2023-06-08 15:35:00,177.07,177.12,176.93,176.93,10545.0,173.2216,173.2705,173.0846,173.0846,10545.0
2023-06-08 15:40:00,176.95,177.17,176.9,177.09,12015.0,173.1042,173.3194,173.0553,173.2411,12015.0
2023-06-08 15:45:00,177.15,177.19,177.07,177.09,21193.0,173.2998,173.339,173.2216,173.2411,21193.0
2023-06-08 15:50:00,177.16,177.33,176.99,177.03,35255.0,173.3096,173.4759,173.1433,173.1824,35255.0
2023-06-08 15:55:00,176.93,177.23,176.8,176.87,70136.0,173.0846,173.3781,172.9574,173.0259,70136.0
2023-06-09 09:30:00,177.37,177.44,176.8,177.19,16163.0,173.5151,173.5835,172.9574,173.339,16163.0
2023-06-09 09:35:00,177.24,177.6,176.9,177.6,4474.0,173.3879,173.7401,173.0553,173.7401,4474.0
2023-06-09 09:40:00,177.58,177.96,177.29,177.96,5615.0,173.7205,174.0922,173.4368,174.0922,5615.0
2023-06-09 09:45:00,177.86,177.86,177.05,177.19,4232.0,173.9944,173.9944,173.202,173.339,4232.0
2023-06-09 09:50:00,177.36,177.75,177.36,177.72,3265.0,173.5053,173.8868,173.5053,173.8575,3265.0
2023-06-09 09:55:00,177.73,177.9,177.42,177.5,5340.0,173.8672,174.0335,173.564,173.6422,5340.0
2023-06-09 10:00:00,177.41,177.69,177.41,177.44,4786.0,173.5542,173.8281,173.5542,173.5835,4786.0
2023-06-09 10:05:00,177.44,177.48,177.2,177.39,4106.0,173.5835,173.6227,173.3488,173.5346,4106.0
2023-06-09 10:10:00,177.39,177.53,177.2,177.36,4993.0,173.5346,173.6716,173.3488,173.5053,4993.0
2023-06-09 10:15:00,177.42,177.9,177.42,177.75,11012.0,173.564,174.0335,173.564,173.8868,11012.0
2023-06-09 10:20:00,177.77,177.77,176.96,177.02,7347.0,173.9064,173.9064,173.114,173.1727,7347.0
2023-06-09 10:25:00,176.94,176.99,176.41,176.41,7045.0,173.0944,173.1433,172.5759,172.5759,7045.0
2023-06-09 10:30:00,176.49,176.55,176.21,176.22,6821.0,172.6542,172.7129,172.3803,172.3901,6821.0
2023-06-09 10:35:00,176.17,176.26,175.82,175.83,8788.0,172.3411,172.4292,171.9987,172.0085,8788.0
2023-06-09 10:40:00,175.83,176.35,175.82,176.31,8353.0,172.0085,172.5172,171.9987,172.4781,8353.0
2023-06-09 10:45:00,176.4,176.82,176.31,176.71,6423.0,172.5661,172.977,172.4781,172.8694,6423.0
2023-06-09 10:50:00,176.72,176.8,176.45,176.79,15650.0,172.8792,172.9574,172.6151,172.9477,15650.0
2023-06-09 10:55:00,176.87,177.18,176.78,176.87,5344.0,173.0259,173.3292,172.9379,173.0259,5344.0
2023-06-09 11:00:00,176.87,176.87,176.58,176.72,4444.0,173.0259,173.0259,172.7422,172.8792,4444.0
2023-06-09 11:05:00,176.72,176.75,176.45,176.45,2533.0,172.8792,172.9085,172.6151,172.6151,2533.0
2023-06-09 11:10:00,176.46,176.67,176.44,176.5,14338.0,172.6248,172.8303,172.6053,172.664,14338.0
2023-06-09 11:15:00,176.5,176.5,176.13,176.18,5350.0,172.664,172.664,172.302,172.3509,5350.0
2023-06-09 11:20:00,176.13,176.13,175.77,175.83,3776.0,172.302,172.302,171.9498,172.0085,3776.0
2023-06-09 11:25:00,175.81,175.81,175.46,175.7,2025.0,171.989,171.989,171.6466,171.8814,2025.0
2023-06-09 11:30:00,175.62,175.62,175.01,175.37,10417.0,171.8031,171.8031,171.2064,171.5585,10417.0
2023-06-09 11:35:00,175.38,175.79,175.38,175.61,5205.0,171.5683,171.9694,171.5683,171.7933,5205.0
2023-06-09 11:40:00,175.7,175.96,175.7,175.89,2749.0,171.8814,172.1357,171.8814,172.0672,2749.0
2023-06-09 11:45:00,175.89,176.04,175.79,175.8,3098.0,172.0672,172.214,171.9694,171.9792,3098.0
2023-06-09 11:50:00,175.86,175.93,175.57,175.59,2827.0,172.0379,172.1064,171.7542,171.7737,2827.0
2023-06-09 11:55:00,175.57,175.57,175.37,175.48,2910.0,171.7542,171.7542,171.5585,171.6661,2910.0
2023-06-09 12:00:00,175.47,175.53,175.03,175.38,11166.0,171.6564,171.7151,171.2259,171.5683,11166.0
2023-06-09 12:05:00,175.35,175.57,175.13,175.13,11490.0,171.539,171.7542,171.3237,171.3237,11490.0
2023-06-09 12:10:00,175.12,175.63,175.06,175.63,6433.0,171.314,171.8129,171.2553,171.8129,6433.0
2023-06-09 12:15:00,175.55,175.81,175.44,175.81,3354.0,171.7346,171.989,171.627,171.989,3354.0
2023-06-09 12:20:00,175.87,175.98,175.83,175.89,2645.0,172.0477,172.1553,172.0085,172.0672,2645.0
2023-06-09 12:25:00,175.89,176.04,175.88,175.89,15505.0,172.0672,172.214,172.0574,172.0672,15505.0
2023-06-09 12:30:00,175.89,175.93,175.71,175.77,6154.0,172.0672,172.1064,171.8911,171.9498,6154.0
2023-06-09 12:35:00,175.72,175.72,175.43,175.45,3710.0,171.9009,171.9009,171.6172,171.6368,3710.0
2023-06-09 12:40:00,175.46,175.48,175.37,175.41,2904.0,171.6466,171.6661,171.5585,171.5977,2904.0
2023-06-09 12:45:00,175.59,175.88,175.57,175.72,9675.0,171.7737,172.0574,171.7542,171.9009,9675.0
2023-06-09 12:50:00,175.91,175.92,175.69,175.82,3052.0,172.0868,172.0966,171.8716,171.9987,3052.0
2023-06-09 12:55:00,175.8,175.9,175.64,175.9,3862.0,171.9792,172.077,171.8227,172.077,3862.0
2023-06-09 13:00:00,175.9,175.96,175.82,175.95,2253.0,172.077,172.1357,171.9987,172.1259,2253.0
2023-06-09 13:05:00,175.91,176.26,175.91,176.26,6175.0,172.0868,172.4292,172.0868,172.4292,6175.0
2023-06-09 13:10:00,176.21,176.54,176.2,176.53,6658.0,172.3803,172.7031,172.3705,172.6933,6658.0
2023-06-09 13:15:00,176.54,176.59,176.41,176.48,13213.0,172.7031,172.752,172.5759,172.6444,13213.0
2023-06-09 13:20:00,176.48,176.54,176.42,176.45,1413.0,172.6444,172.7031,172.5857,172.6151,1413.0
2023-06-09 13:25:00,176.49,176.49,176.38,176.47,3700.0,172.6542,172.6542,172.5466,172.6346,3700.0
2023-06-09 13:30:00,176.46,176.73,176.45,176.71,5619.0,172.6248,172.889,172.6151,172.8694,5619.0
2023-06-09 13:35:00,176.74,176.85,176.7,176.7,2897.0,172.8988,173.0064,172.8596,172.8596,2897.0
2023-06-09 13:40:00,176.77,176.94,176.77,176.91,3705.0,172.9281,173.0944,172.9281,173.0651,3705.0
2023-06-09 13:45:00,176.94,177.1,176.94,176.99,2857.0,173.0944,173.2509,173.0944,173.1433,2857.0
2023-06-09 13:50:00,176.98,177.03,176.85,177.0,4679.0,173.1335,173.1824,173.0064,173.1531,4679.0
2023-06-09 13:55:00,177.0,177.02,176.87,176.98,2175.0,173.1531,173.1727,173.0259,173.1335,2175.0
2023-06-09 14:00:00,176.94,176.94,176.84,176.9,2949.0,173.0944,173.0944,172.9966,173.0553,2949.0
2023-06-09 14:05:00,176.9,177.03,176.89,176.95,2373.0,173.0553,173.1824,173.0455,173.1042,2373.0
2023-06-09 14:10:00,176.99,176.99,176.81,176.83,4294.0,173.1433,173.1433,172.9672,172.9868,4294.0
2023-06-09 14:15:00,176.86,176.9,176.74,176.9,2421.0,173.0161,173.0553,172.8988,173.0553,2421.0
2023-06-09 14:20:00,176.93,176.93,176.81,176.87,6202.0,173.0846,173.0846,172.9672,173.0259,6202.0
2023-06-09 14:25:00,176.91,176.91,176.68,176.74,4235.0,173.0651,173.0651,172.8401,172.8988,4235.0
2023-06-09 14:30:00,176.78,176.88,176.76,176.85,3188.0,172.9379,173.0357,172.9183,173.0064,3188.0
2023-06-09 14:35:00,176.83,176.89,176.79,176.8,3908.0,172.9868,173.0455,172.9477,172.9574,3908.0
2023-06-09 14:40:00,176.84,176.9,176.77,176.83,1523.0,172.9966,173.0553,172.9281,172.9868,1523.0
2023-06-09 14:45:00,176.77,176.89,176.7,176.79,3093.0,172.9281,173.0455,172.8596,172.9477,3093.0
2023-06-09 14:50:00,176.78,176.79,176.67,176.69,1758.0,172.9379,172.9477,172.8303,172.8498,1758.0
2023-06-09 14:55:00,176.71,176.82,176.66,176.81,2752.0,172.8694,172.977,172.8205,172.9672,2752.0
2023-06-09 15:00:00,176.86,176.97,176.81,176.93,5514.0,173.0161,173.1238,172.9672,173.0846,5514.0
2023-06-09 15:05:00,176.94,176.94,176.74,176.8,3274.0,173.0944,173.0944,172.8988,172.9574,3274.0
2023-06-09 15:10:00,176.77,176.78,176.7,176.75,2015.0,172.9281,172.9379,172.8596,172.9085,2015.0
2023-06-09 15:15:00,176.77,176.83,176.67,176.77,3483.0,172.9281,172.9868,172.8303,172.9281,3483.0
2023-06-09 15:20:00,176.76,176.78,176.6,176.61,7357.0,172.9183,172.9379,172.7618,172.7716,7357.0
2023-06-09 15:25:00,176.65,176.7,176.47,176.57,7175.0,172.8107,172.8596,172.6346,172.7324,7175.0
2023-06-09 15:30:00,176.56,176.73,176.48,176.64,5335.0,172.7227,172.889,172.6444,172.8009,5335.0
2023-06-09 15:35:00,176.58,176.71,176.36,176.53,5739.0,172.7422,172.8694,172.527,172.6933,5739.0
2023-06-09 15:40:00,176.49,176.63,176.44,176.5,16397.0,172.6542,172.7911,172.6053,172.664,16397.0
2023-06-09 15:45:00,176.44,176.57,176.44,176.48,10997.0,172.6053,172.7324,172.6053,172.6444,10997.0
2023-06-09 15:50:00,176.48,176.65,176.35,176.39,42429.0,172.6444,172.8107,172.5172,172.5564,42429.0
2023-06-09 15:55:00,176.39,176.42,176.1,176.24,76418.0,172.5564,172.5857,172.2727,172.4096,76418.0
2023-06-12 09:30:00,176.38,176.5,176.0,176.11,9911.0,172.5466,172.664,172.1748,172.2824,9911.0
2023-06-12 09:35:00,176.16,176.17,175.47,175.73,3159.0,172.3314,172.3411,171.6564,171.9107,3159.0
2023-06-12 09:40:00,176.0,176.4,176.0,176.06,3456.0,172.1748,172.5661,172.1748,172.2335,3456.0
2023-06-12 09:45:00,176.03,176.03,175.57,175.95,63590.0,172.2042,172.2042,171.7542,172.1259,63590.0
2023-06-12 09:50:00,176.04,176.58,175.96,176.55,4900.0,172.214,172.7422,172.1357,172.7129,4900.0
2023-06-12 09:55:00,176.62,176.69,176.23,176.32,11101.0,172.7814,172.8498,172.3998,172.4879,11101.0
2023-06-12 10:00:00,176.39,176.44,175.99,176.15,9300.0,172.5564,172.6053,172.1651,172.3216,9300.0
2023-06-12 10:05:00,176.2,176.23,176.03,176.14,2884.0,172.3705,172.3998,172.2042,172.3118,2884.0
2023-06-12 10:10:00,176.14,176.38,175.92,176.38,11109.0,172.3118,172.5466,172.0966,172.5466,11109.0
2023-06-12 10:15:00,176.39,176.5,176.13,176.36,11042.0,172.5564,172.664,172.302,172.527,11042.0
2023-06-12 10:20:00,176.36,176.36,175.89,175.98,11115.0,172.527,172.527,172.0672,172.1553,11115.0
2023-06-12 10:25:00,175.98,176.25,175.82,176.25,16243.0,172.1553,172.4194,171.9987,172.4194,16243.0
2023-06-12 10:30:00,176.18,176.24,175.76,175.87,19398.0,172.3509,172.4096,171.9401,172.0477,19398.0
2023-06-12 10:35:00,175.89,176.01,175.64,175.66,25987.0,172.0672,172.1846,171.8227,171.8422,25987.0
2023-06-12 10:40:00,175.77,175.86,175.68,175.84,4243.0,171.9498,172.0379,171.8618,172.0183,4243.0
2023-06-12 10:45:00,175.68,176.02,175.68,175.74,2401.0,171.8618,172.1944,171.8618,171.9205,2401.0
2023-06-12 10:50:00,175.67,175.74,175.42,175.59,2000.0,171.852,171.9205,171.6074,171.7737,2000.0
2023-06-12 10:55:00,175.64,175.86,175.53,175.53,16581.0,171.8227,172.0379,171.7151,171.7151,16581.0
2023-06-12 11:00:00,175.6,175.73,175.55,175.7,6622.0,171.7835,171.9107,171.7346,171.8814,6622.0
2023-06-12 11:05:00,175.63,175.7,175.58,175.69,3403.0,171.8129,171.8814,171.764,171.8716,3403.0
2023-06-12 11:10:00,175.65,175.9,175.64,175.74,7000.0,171.8324,172.077,171.8227,171.9205,7000.0
2023-06-12 11:15:00,175.8,175.9,175.71,175.72,5766.0,171.9792,172.077,171.8911,171.9009,5766.0
2023-06-12 11:20:00,175.71,175.76,175.6,175.61,6207.0,171.8911,171.9401,171.7835,171.7933,6207.0
2023-06-12 11:25:00,175.65,176.01,175.65,175.86,7062.0,171.8324,172.1846,171.8324,172.0379,7062.0
2023-06-12 11:30:00,175.9,176.01,175.71,175.91,8370.0,172.077,172.1846,171.8911,172.0868,8370.0
2023-06-12 11:35:00,175.9,176.1,175.85,175.93,9303.0,172.077,172.2727,172.0281,172.1064,9303.0
2023-06-12 11:40:00,175.88,176.03,175.86,175.96,5682.0,172.0574,172.2042,172.0379,172.1357,5682.0
2023-06-12 11:45:00,175.92,175.92,175.64,175.64,4302.0,172.0966,172.0966,171.8227,171.8227,4302.0
2023-06-12 11:50:00,175.65,175.81,175.61,175.66,6999.0,171.8324,171.989,171.7933,171.8422,6999.0
2023-06-12 11:55:00,175.68,175.72,175.57,175.67,13176.0,171.8618,171.9009,171.7542,171.852,13176.0
2023-06-12 12:00:00,175.67,175.75,175.56,175.66,12761.0,171.852,171.9303,171.7444,171.8422,12761.0
2023-06-12 12:05:00,175.67,175.94,175.64,175.91,8156.0,171.852,172.1161,171.8227,172.0868,8156.0
2023-06-12 12:10:00,175.81,175.98,175.71,175.8,5201.0,171.989,172.1553,171.8911,171.9792,5201.0
2023-06-12 12:15:00,175.81,175.99,175.72,175.77,9753.0,171.989,172.1651,171.9009,171.9498,9753.0
2023-06-12 12:20:00,175.76,175.81,175.67,175.67,4045.0,171.9401,171.989,171.852,171.852,4045.0
2023-06-12 12:25:00,175.66,175.8,175.63,175.63,9200.0,171.8422,171.9792,171.8129,171.8129,9200.0
2023-06-12 12:30:00,175.61,175.77,175.43,175.43,17917.0,171.7933,171.9498,171.6172,171.6172,17917.0
2023-06-12 12:35:00,175.43,176.34,175.36,176.34,25639.0,171.6172,172.5074,171.5487,172.5074,25639.0
2023-06-12 12:40:00,176.4,176.69,176.39,176.63,17583.0,172.5661,172.8498,172.5564,172.7911,17583.0
2023-06-12 12:45:00,176.66,176.78,176.4,176.41,2517.0,172.8205,172.9379,172.5661,172.5759,2517.0
2023-06-12 12:50:00,176.48,176.56,176.38,176.5,2952.0,172.6444,172.7227,172.5466,172.664,2952.0
2023-06-12 12:55:00,176.5,176.52,176.41,176.5,5873.0,172.664,172.6835,172.5759,172.664,5873.0
2023-06-12 13:00:00,176.5,176.57,176.35,176.44,4306.0,172.664,172.7324,172.5172,172.6053,4306.0
2023-06-12 13:05:00,176.43,176.43,176.41,176.42,595.0,172.5955,172.5955,172.5759,172.5857,595.0
2023-06-12 13:10:00,176.43,176.49,176.25,176.33,6117.0,172.5955,172.6542,172.4194,172.4977,6117.0
2023-06-12 13:15:00,176.27,176.3,176.2,176.25,2816.0,172.439,172.4683,172.3705,172.4194,2816.0
2023-06-12 13:20:00,176.31,176.4,176.24,176.27,2270.0,172.4781,172.5661,172.4096,172.439,2270.0
2023-06-12 13:25:00,176.18,176.32,176.0,176.08,7534.0,172.3509,172.4879,172.1748,172.2531,7534.0
2023-06-12 13:30:00,176.0,176.03,175.91,175.92,3347.0,172.1748,172.2042,172.0868,172.0966,3347.0
2023-06-12 13:35:00,175.87,176.14,175.84,176.08,14777.0,172.0477,172.3118,172.0183,172.2531,14777.0
2023-06-12 13:40:00,176.2,176.46,176.19,176.35,3481.0,172.3705,172.6248,172.3607,172.5172,3481.0
2023-06-12 13:45:00,176.38,176.45,176.25,176.25,2796.0,172.5466,172.6151,172.4194,172.4194,2796.0
2023-06-12 13:50:00,176.37,176.4,176.34,176.4,1854.0,172.5368,172.5661,172.5074,172.5661,1854.0
2023-06-12 13:55:00,176.34,176.46,176.2,176.22,3611.0,172.5074,172.6248,172.3705,172.3901,3611.0
2023-06-12 14:00:00,176.31,176.44,176.21,176.38,4900.0,172.4781,172.6053,172.3803,172.5466,4900.0
2023-06-12 14:05:00,176.37,176.38,176.13,176.21,15981.0,172.5368,172.5466,172.302,172.3803,15981.0
2023-06-12 14:10:00,176.21,176.28,175.92,176.06,18149.0,172.3803,172.4488,172.0966,172.2335,18149.0
2023-06-12 14:15:00,176.04,176.14,175.96,176.03,10140.0,172.214,172.3118,172.1357,172.2042,10140.0
2023-06-12 14:20:00,176.01,176.01,175.86,175.91,15125.0,172.1846,172.1846,172.0379,172.0868,15125.0
2023-06-12 14:25:00,175.93,175.95,175.71,175.95,18440.0,172.1064,172.1259,171.8911,172.1259,18440.0
2023-06-12 14:30:00,175.85,176.07,175.8,175.95,9342.0,172.0281,172.2433,171.9792,172.1259,9342.0
2023-06-12 14:35:00,175.94,176.03,175.73,175.73,7389.0,172.1161,172.2042,171.9107,171.9107,7389.0
2023-06-12 14:40:00,175.82,175.97,175.8,175.93,5455.0,171.9987,172.1455,171.9792,172.1064,5455.0
2023-06-12 14:45:00,175.89,176.05,175.79,176.01,4200.0,172.0672,172.2237,171.9694,172.1846,4200.0
2023-06-12 14:50:00,175.96,176.08,175.91,176.0,3789.0,172.1357,172.2531,172.0868,172.1748,3789.0
2023-06-12 14:55:00,175.97,175.98,175.85,175.96,6585.0,172.1455,172.1553,172.0281,172.1357,6585.0
2023-06-12 15:00:00,175.97,176.28,175.96,176.27,3659.0,172.1455,172.4488,172.1357,172.439,3659.0
2023-06-12 15:05:00,176.23,176.26,176.1,176.2,5216.0,172.3998,172.4292,172.2727,172.3705,5216.0
2023-06-12 15:10:00,176.23,176.44,176.09,176.39,7222.0,172.3998,172.6053,172.2629,172.5564,7222.0
2023-06-12 15:15:00,176.44,176.51,176.4,176.4,6580.0,172.6053,172.6738,172.5661,172.5661,6580.0
2023-06-12 15:20:00,176.42,176.42,176.22,176.24,6588.0,172.5857,172.5857,172.3901,172.4096,6588.0
2023-06-12 15:25:00,176.33,176.38,176.25,176.26,13568.0,172.4977,172.5466,172.4194,172.4292,13568.0
2023-06-12 15:30:00,176.31,176.35,176.07,176.12,12514.0,172.4781,172.5172,172.2433,172.2922,12514.0
2023-06-12 15:35:00,176.11,176.16,175.99,176.06,18205.0,172.2824,172.3314,172.1651,172.2335,18205.0
2023-06-12 15:40:00,176.06,176.3,176.02,176.02,21899.0,172.2335,172.4683,172.1944,172.1944,21899.0
2023-06-12 15:45:00,176.02,176.15,175.9,175.97,21777.0,172.1944,172.3216,172.077,172.1455,21777.0
2023-06-12 15:50:00,176.07,176.22,175.67,175.7,31795.0,172.2433,172.3901,171.852,171.8814,31795.0
2023-06-12 15:55:00,175.78,175.83,175.55,175.82,67221.0,171.9596,172.0085,171.7346,171.9987,67221.0
2023-06-13 09:30:00,176.31,177.46,176.31,177.2,14812.0,172.4781,173.6031,172.4781,173.3488,14812.0
2023-06-13 09:35:00,177.33,178.46,177.25,178.46,7832.0,173.4759,174.5814,173.3977,174.5814,7832.0
2023-06-13 09:40:00,178.43,179.37,178.21,179.37,9051.0,174.552,175.4716,174.3368,175.4716,9051.0
2023-06-13 09:45:00,179.39,180.21,179.32,179.69,26820.0,175.4912,176.2933,175.4227,175.7846,26820.0
2023-06-13 09:50:00,179.82,179.83,178.63,178.71,6090.0,175.9118,175.9216,174.7477,174.8259,6090.0
2023-06-13 09:55:00,178.73,178.89,178.23,178.4,3050.0,174.8455,175.002,174.3564,174.5227,3050.0
2023-06-13 10:00:00,178.68,178.68,178.2,178.48,2102.0,174.7966,174.7966,174.327,174.6009,2102.0
2023-06-13 10:05:00,178.47,178.82,178.4,178.4,3624.0,174.5912,174.9335,174.5227,174.5227,3624.0
2023-06-13 10:10:00,178.45,178.68,178.07,178.55,3914.0,174.5716,174.7966,174.1998,174.6694,3914.0
2023-06-13 10:15:00,178.7,178.77,178.26,178.42,34279.0,174.8162,174.8846,174.3857,174.5422,34279.0
2023-06-13 10:20:00,178.53,179.04,178.44,178.91,3230.0,174.6498,175.1488,174.5618,175.0216,3230.0
2023-06-13 10:25:00,178.87,179.48,178.87,179.48,3628.0,174.9825,175.5792,174.9825,175.5792,3628.0
2023-06-13 10:30:00,179.27,179.27,178.73,178.86,3227.0,175.3738,175.3738,174.8455,174.9727,3227.0
2023-06-13 10:35:00,178.91,179.48,178.84,179.36,5463.0,175.0216,175.5792,174.9531,175.4618,5463.0
2023-06-13 10:40:00,179.28,179.5,179.12,179.29,6974.0,175.3835,175.5988,175.227,175.3933,6974.0
2023-06-13 10:45:00,179.35,179.35,179.17,179.19,2717.0,175.452,175.452,175.2759,175.2955,2717.0
2023-06-13 10:50:00,179.28,179.39,179.08,179.08,6590.0,175.3835,175.4912,175.1879,175.1879,6590.0
2023-06-13 10:55:00,179.08,179.29,179.07,179.23,6224.0,175.1879,175.3933,175.1781,175.3346,6224.0
2023-06-13 11:00:00,179.3,179.45,179.15,179.16,3527.0,175.4031,175.5499,175.2564,175.2662,3527.0
2023-06-13 11:05:00,179.16,179.18,179.07,179.13,2736.0,175.2662,175.2857,175.1781,175.2368,2736.0
2023-06-13 11:10:00,179.13,179.75,179.13,179.52,7212.0,175.2368,175.8433,175.2368,175.6183,7212.0
2023-06-13 11:15:00,179.58,179.87,179.57,179.63,9199.0,175.677,175.9607,175.6672,175.7259,9199.0
2023-06-13 11:20:00,179.54,179.87,179.51,179.78,3623.0,175.6379,175.9607,175.6085,175.8727,3623.0
2023-06-13 11:25:00,179.77,179.85,179.54,179.55,5385.0,175.8629,175.9412,175.6379,175.6477,5385.0
2023-06-13 11:30:00,179.64,179.82,179.34,179.4,6399.0,175.7357,175.9118,175.4422,175.5009,6399.0
2023-06-13 11:35:00,179.48,179.48,179.2,179.21,4485.0,175.5792,175.5792,175.3053,175.3151,4485.0
2023-06-13 11:40:00,179.24,179.68,179.24,179.5,4109.0,175.3444,175.7749,175.3444,175.5988,4109.0
2023-06-13 11:45:00,179.5,179.64,179.41,179.64,4756.0,175.5988,175.7357,175.5107,175.7357,4756.0
2023-06-13 11:50:00,179.6,180.13,179.6,179.99,5230.0,175.6966,176.2151,175.6966,176.0781,5230.0
2023-06-13 11:55:00,180.02,180.11,179.93,179.98,6368.0,176.1075,176.1955,176.0194,176.0683,6368.0
2023-06-13 12:00:00,180.0,180.03,179.8,179.82,8301.0,176.0879,176.1172,175.8922,175.9118,8301.0
2023-06-13 12:05:00,179.82,180.05,179.75,179.75,5149.0,175.9118,176.1368,175.8433,175.8433,5149.0
2023-06-13 12:10:00,179.84,179.9,179.82,179.86,3557.0,175.9314,175.9901,175.9118,175.9509,3557.0
2023-06-13 12:15:00,179.87,180.31,179.87,180.31,7349.0,175.9607,176.3912,175.9607,176.3912,7349.0
2023-06-13 12:20:00,180.22,180.26,180.05,180.26,9667.0,176.3031,176.3422,176.1368,176.3422,9667.0
2023-06-13 12:25:00,180.17,180.19,179.96,180.0,4757.0,176.2542,176.2738,176.0488,176.0879,4757.0
2023-06-13 12:30:00,179.96,180.12,179.96,180.12,3022.0,176.0488,176.2053,176.0488,176.2053,3022.0
2023-06-13 12:35:00,180.08,180.08,179.85,179.87,18596.0,176.1662,176.1662,175.9412,175.9607,18596.0
2023-06-13 12:40:00,179.91,180.1,179.89,180.09,4510.0,175.9999,176.1857,175.9803,176.1759,4510.0
2023-06-13 12:45:00,180.08,180.21,180.04,180.21,3411.0,176.1662,176.2933,176.127,176.2933,3411.0
2023-06-13 12:50:00,180.16,180.2,179.96,179.99,4169.0,176.2444,176.2836,176.0488,176.0781,4169.0
2023-06-13 12:55:00,180.0,180.16,179.96,180.0,5603.0,176.0879,176.2444,176.0488,176.0879,5603.0
2023-06-13 13:00:00,179.99,180.02,179.85,179.85,5097.0,176.0781,176.1075,175.9412,175.9412,5097.0
2023-06-13 13:05:00,179.86,179.87,179.6,179.79,4269.0,175.9509,175.9607,175.6966,175.8825,4269.0
2023-06-13 13:10:00,179.79,179.95,179.74,179.84,13594.0,175.8825,176.039,175.8336,175.9314,13594.0
2023-06-13 13:15:00,179.82,179.89,179.77,179.86,2498.0,175.9118,175.9803,175.8629,175.9509,2498.0
2023-06-13 13:20:00,179.82,180.04,179.82,180.0,3536.0,175.9118,176.127,175.9118,176.0879,3536.0
2023-06-13 13:25:00,179.97,180.15,179.95,180.08,3865.0,176.0586,176.2346,176.039,176.1662,3865.0
2023-06-13 13:30:00,180.04,180.07,179.97,180.02,2861.0,176.127,176.1564,176.0586,176.1075,2861.0
2023-06-13 13:35:00,180.06,180.29,180.05,180.24,25284.0,176.1466,176.3716,176.1368,176.3227,25284.0
2023-06-13 13:40:00,180.19,180.32,180.17,180.32,4529.0,176.2738,176.4009,176.2542,176.4009,4529.0
2023-06-13 13:45:00,180.31,180.31,180.16,180.23,11833.0,176.3912,176.3912,176.2444,176.3129,11833.0
2023-06-13 13:50:00,180.29,180.37,180.22,180.22,2708.0,176.3716,176.4499,176.3031,176.3031,2708.0
2023-06-13 13:55:00,180.23,180.38,180.15,180.38,2811.0,176.3129,176.4596,176.2346,176.4596,2811.0
2023-06-13 14:00:00,180.42,180.56,180.34,180.53,4620.0,176.4988,176.6357,176.4205,176.6064,4620.0
2023-06-13 14:05:00,180.53,180.53,180.38,180.39,4328.0,176.6064,176.6064,176.4596,176.4694,4328.0
2023-06-13 14:10:00,180.37,180.47,180.24,180.47,16287.0,176.4499,176.5477,176.3227,176.5477,16287.0
2023-06-13 14:15:00,180.44,180.61,180.15,180.61,13873.0,176.5183,176.6846,176.2346,176.6846,13873.0
2023-06-13 14:20:00,180.56,180.76,180.55,180.75,2055.0,176.6357,176.8314,176.6259,176.8216,2055.0
2023-06-13 14:25:00,180.75,180.75,180.41,180.51,12615.0,176.8216,176.8216,176.489,176.5868,12615.0
2023-06-13 14:30:00,180.49,180.49,180.28,180.32,4988.0,176.5673,176.5673,176.3618,176.4009,4988.0
2023-06-13 14:35:00,180.34,180.35,180.11,180.35,5213.0,176.4205,176.4303,176.1955,176.4303,5213.0
2023-06-13 14:40:00,180.37,180.37,180.03,180.11,4134.0,176.4499,176.4499,176.1172,176.1955,4134.0
2023-06-13 14:45:00,180.1,180.31,179.98,180.28,15296.0,176.1857,176.3912,176.0683,176.3618,15296.0
2023-06-13 14:50:00,180.33,180.54,180.32,180.53,7682.0,176.4107,176.6162,176.4009,176.6064,7682.0
2023-06-13 14:55:00,180.57,180.85,180.57,180.68,16931.0,176.6455,176.9194,176.6455,176.7531,16931.0
2023-06-13 15:00:00,180.68,180.82,180.62,180.81,11064.0,176.7531,176.8901,176.6944,176.8803,11064.0
2023-06-13 15:05:00,180.81,180.95,180.63,180.67,4425.0,176.8803,177.0173,176.7042,176.7433,4425.0
2023-06-13 15:10:00,180.62,180.75,180.52,180.7,5534.0,176.6944,176.8216,176.5966,176.7727,5534.0
2023-06-13 15:15:00,180.66,180.74,180.6,180.6,4138.0,176.7336,176.8118,176.6749,176.6749,4138.0
2023-06-13 15:20:00,180.63,180.73,180.57,180.6,5846.0,176.7042,176.802,176.6455,176.6749,5846.0
2023-06-13 15:25:00,180.56,180.8,180.53,180.8,8457.0,176.6357,176.8705,176.6064,176.8705,8457.0
2023-06-13 15:30:00,180.85,180.85,180.51,180.52,7446.0,176.9194,176.9194,176.5868,176.5966,7446.0
2023-06-13 15:35:00,180.47,180.54,180.38,180.49,9379.0,176.5477,176.6162,176.4596,176.5673,9379.0
2023-06-13 15:40:00,180.54,180.87,180.5,180.71,18922.0,176.6162,176.939,176.577,176.7825,18922.0
2023-06-13 15:45:00,180.75,180.76,180.48,180.55,19092.0,176.8216,176.8314,176.5575,176.6259,19092.0
2023-06-13 15:50:00,180.56,180.7,180.39,180.7,33324.0,176.6357,176.7727,176.4694,176.7727,33324.0
2023-06-13 15:55:00,180.73,181.06,180.64,181.05,133363.0,176.802,177.1249,176.714,177.1151,133363.0
2023-06-14 09:30:00,182.26,182.96,181.54,182.96,22312.0,178.2988,178.9836,177.5944,178.9836,22312.0
2023-06-14 09:35:00,182.79,183.33,182.79,182.98,7062.0,178.8173,179.3455,178.8173,179.0031,7062.0
2023-06-14 09:40:00,182.97,182.97,182.29,182.48,11649.0,178.9934,178.9934,178.3281,178.514,11649.0
2023-06-14 09:45:00,182.63,182.65,181.77,182.0,10621.0,178.6607,178.6803,177.8194,178.0444,10621.0
2023-06-14 09:50:00,182.05,182.3,181.92,182.24,3952.0,178.0933,178.3379,177.9662,178.2792,3952.0
2023-06-14 09:55:00,182.1,182.11,181.74,181.9,3439.0,178.1423,178.152,177.7901,177.9466,3439.0
2023-06-14 10:00:00,182.0,182.99,181.98,182.53,33823.0,178.0444,179.0129,178.0249,178.5629,33823.0
2023-06-14 10:05:00,182.53,183.19,182.53,182.84,13193.0,178.5629,179.2086,178.5629,178.8662,13193.0
2023-06-14 10:10:00,182.84,182.92,182.46,182.46,9986.0,178.8662,178.9444,178.4944,178.4944,9986.0
2023-06-14 10:15:00,182.53,182.59,182.27,182.29,10534.0,178.5629,178.6216,178.3086,178.3281,10534.0
2023-06-14 10:20:00,182.24,182.64,182.16,182.37,9228.0,178.2792,178.6705,178.201,178.4064,9228.0
2023-06-14 10:25:00,182.31,182.45,182.16,182.38,9468.0,178.3477,178.4847,178.201,178.4162,9468.0
2023-06-14 10:30:00,182.24,182.29,181.99,182.01,6583.0,178.2792,178.3281,178.0346,178.0542,6583.0
2023-06-14 10:35:00,181.99,182.22,181.98,182.22,6997.0,178.0346,178.2597,178.0249,178.2597,6997.0
2023-06-14 10:40:00,182.23,182.51,182.18,182.19,12339.0,178.2694,178.5433,178.2205,178.2303,12339.0
2023-06-14 10:45:00,182.22,182.5,182.01,182.16,17806.0,178.2597,178.5336,178.0542,178.201,17806.0
2023-06-14 10:50:00,182.17,182.17,181.9,182.0,7783.0,178.2107,178.2107,177.9466,178.0444,7783.0
2023-06-14 10:55:00,182.03,182.32,182.01,182.23,6521.0,178.0738,178.3575,178.0542,178.2694,6521.0
2023-06-14 11:00:00,182.23,182.56,182.22,182.44,5572.0,178.2694,178.5923,178.2597,178.4749,5572.0
2023-06-14 11:05:00,182.39,182.39,181.99,182.0,5044.0,178.426,178.426,178.0346,178.0444,5044.0
2023-06-14 11:10:00,181.99,182.33,181.96,182.33,2601.0,178.0346,178.3673,178.0053,178.3673,2601.0
2023-06-14 11:15:00,182.41,182.41,182.21,182.27,5291.0,178.4455,178.4455,178.2499,178.3086,5291.0
2023-06-14 11:20:00,182.27,182.43,182.27,182.38,8703.0,178.3086,178.4651,178.3086,178.4162,8703.0
2023-06-14 11:25:00,182.38,182.7,182.32,182.7,10990.0,178.4162,178.7292,178.3575,178.7292,10990.0
2023-06-14 11:30:00,182.67,182.67,182.43,182.43,8953.0,178.6999,178.6999,178.4651,178.4651,8953.0
2023-06-14 11:35:00,182.49,182.81,182.45,182.51,7570.0,178.5238,178.8368,178.4847,178.5433,7570.0
2023-06-14 11:40:00,182.51,182.7,182.44,182.61,2192.0,178.5433,178.7292,178.4749,178.6412,2192.0
2023-06-14 11:45:00,182.58,182.89,182.58,182.88,1389.0,178.6118,178.9151,178.6118,178.9053,1389.0
2023-06-14 11:50:00,182.94,183.03,182.83,182.84,3651.0,178.964,179.052,178.8564,178.8662,3651.0
2023-06-14 11:55:00,182.77,182.88,182.66,182.67,3520.0,178.7977,178.9053,178.6901,178.6999,3520.0
2023-06-14 12:00:00,182.61,182.61,182.36,182.37,3394.0,178.6412,178.6412,178.3966,178.4064,3394.0
2023-06-14 12:05:00,182.27,182.42,182.27,182.37,4217.0,178.3086,178.4553,178.3086,178.4064,4217.0
2023-06-14 12:10:00,182.37,182.4,182.19,182.24,3621.0,178.4064,178.4357,178.2303,178.2792,3621.0
2023-06-14 12:15:00,182.27,182.44,182.19,182.44,2861.0,178.3086,178.4749,178.2303,178.4749,2861.0
2023-06-14 12:20:00,182.42,182.6,182.38,182.59,6167.0,178.4553,178.6314,178.4162,178.6216,6167.0
2023-06-14 12:25:00,182.59,182.7,182.55,182.63,2841.0,178.6216,178.7292,178.5825,178.6607,2841.0
2023-06-14 12:30:00,182.63,182.72,182.53,182.61,3439.0,178.6607,178.7488,178.5629,178.6412,3439.0
2023-06-14 12:35:00,182.59,182.81,182.57,182.81,5949.0,178.6216,178.8368,178.602,178.8368,5949.0
2023-06-14 12:40:00,182.9,182.97,182.8,182.97,2104.0,178.9249,178.9934,178.827,178.9934,2104.0
2023-06-14 12:45:00,182.97,183.28,182.96,183.23,2418.0,178.9934,179.2966,178.9836,179.2477,2418.0
2023-06-14 12:50:00,183.23,183.23,182.94,182.94,8604.0,179.2477,179.2477,178.964,178.964,8604.0
2023-06-14 12:55:00,182.91,182.96,182.78,182.78,8084.0,178.9347,178.9836,178.8075,178.8075,8084.0
2023-06-14 13:00:00,182.82,182.97,182.81,182.87,2479.0,178.8466,178.9934,178.8368,178.8955,2479.0
2023-06-14 13:05:00,182.83,182.95,182.69,182.89,10522.0,178.8564,178.9738,178.7194,178.9151,10522.0
2023-06-14 13:10:00,182.9,182.91,182.81,182.9,3169.0,178.9249,178.9347,178.8368,178.9249,3169.0
2023-06-14 13:15:00,182.9,182.9,182.66,182.7,10169.0,178.9249,178.9249,178.6901,178.7292,10169.0
2023-06-14 13:20:00,182.7,182.87,182.69,182.87,13706.0,178.7292,178.8955,178.7194,178.8955,13706.0
2023-06-14 13:25:00,182.91,182.91,182.8,182.87,4306.0,178.9347,178.9347,178.827,178.8955,4306.0
2023-06-14 13:30:00,182.9,182.9,182.7,182.77,2270.0,178.9249,178.9249,178.7292,178.7977,2270.0
2023-06-14 13:35:00,182.74,182.75,182.6,182.71,9726.0,178.7683,178.7781,178.6314,178.739,9726.0
2023-06-14 13:40:00,182.7,182.81,182.66,182.69,4413.0,178.7292,178.8368,178.6901,178.7194,4413.0
2023-06-14 13:45:00,182.69,182.69,182.54,182.62,4911.0,178.7194,178.7194,178.5727,178.651,4911.0
2023-06-14 13:50:00,182.63,182.77,182.62,182.71,3272.0,178.6607,178.7977,178.651,178.739,3272.0
2023-06-14 13:55:00,182.7,182.8,182.34,182.34,5985.0,178.7292,178.827,178.377,178.377,5985.0
2023-06-14 14:00:00,182.24,182.24,181.7,181.77,36013.0,178.2792,178.2792,177.751,177.8194,36013.0
2023-06-14 14:05:00,181.75,181.76,181.08,181.15,20329.0,177.7999,177.8096,177.1444,177.2129,20329.0
2023-06-14 14:10:00,181.13,181.42,180.97,181.42,9520.0,177.1933,177.477,177.0368,177.477,9520.0
2023-06-14 14:15:00,181.15,181.26,180.95,181.23,9437.0,177.2129,177.3205,177.0173,177.2912,9437.0
2023-06-14 14:20:00,181.21,181.36,180.92,180.93,7330.0,177.2716,177.4183,176.9879,176.9977,7330.0
2023-06-14 14:25:00,180.9,181.19,180.73,181.16,6132.0,176.9683,177.252,176.802,177.2227,6132.0
2023-06-14 14:30:00,181.14,181.55,180.84,180.84,16291.0,177.2031,177.6042,176.9096,176.9096,16291.0
2023-06-14 14:35:00,180.87,181.27,180.85,181.0,9872.0,176.939,177.3303,176.9194,177.0662,9872.0
2023-06-14 14:40:00,180.94,181.71,180.94,181.71,4557.0,177.0075,177.7607,177.0075,177.7607,4557.0
2023-06-14 14:45:00,181.73,181.82,181.35,181.75,4734.0,177.7803,177.8683,177.4086,177.7999,4734.0
2023-06-14 14:50:00,181.77,181.87,181.41,181.78,2523.0,177.8194,177.9173,177.4673,177.8292,2523.0
2023-06-14 14:55:00,181.78,182.21,181.71,181.94,6627.0,177.8292,178.2499,177.7607,177.9857,6627.0
2023-06-14 15:00:00,182.16,182.24,182.02,182.18,3686.0,178.201,178.2792,178.064,178.2205,3686.0
2023-06-14 15:05:00,182.28,182.58,182.28,182.44,4532.0,178.3183,178.6118,178.3183,178.4749,4532.0
2023-06-14 15:10:00,182.43,182.43,181.79,181.8,4851.0,178.4651,178.4651,177.839,177.8488,4851.0
2023-06-14 15:15:00,181.75,181.75,181.36,181.55,6350.0,177.7999,177.7999,177.4183,177.6042,6350.0
2023-06-14 15:20:00,181.51,182.06,181.5,181.93,4741.0,177.5651,178.1031,177.5553,177.976,4741.0
2023-06-14 15:25:00,181.99,182.13,181.77,181.77,6107.0,178.0346,178.1716,177.8194,177.8194,6107.0
2023-06-14 15:30:00,181.72,181.76,181.49,181.7,6138.0,177.7705,177.8096,177.5455,177.751,6138.0
2023-06-14 15:35:00,181.68,181.78,181.63,181.67,6530.0,177.7314,177.8292,177.6825,177.7216,6530.0
2023-06-14 15:40:00,181.7,181.72,181.18,181.18,9034.0,177.751,177.7705,177.2423,177.2423,9034.0
2023-06-14 15:45:00,181.18,181.28,180.95,180.98,14804.0,177.2423,177.3401,177.0173,177.0466,14804.0
2023-06-14 15:50:00,180.94,181.36,180.71,181.27,33807.0,177.0075,177.4183,176.7825,177.3303,33807.0
2023-06-14 15:55:00,181.19,181.45,181.19,181.36,57350.0,177.252,177.5064,177.252,177.4183,57350.0
2023-06-15 09:30:00,181.59,182.05,181.46,181.67,16506.0,177.6433,178.0933,177.5162,177.7216,16506.0
2023-06-15 09:35:00,181.78,182.29,181.57,182.22,5743.0,177.8292,178.3281,177.6238,178.2597,5743.0
2023-06-15 09:40:00,182.42,182.76,181.83,181.83,4184.0,178.4553,178.7879,177.8781,177.8781,4184.0
2023-06-15 09:45:00,182.05,182.53,181.98,182.31,10011.0,178.0933,178.5629,178.0249,178.3477,10011.0
2023-06-15 09:50:00,182.44,183.24,182.44,182.96,5273.0,178.4749,179.2575,178.4749,178.9836,5273.0
2023-06-15 09:55:00,183.0,183.38,182.82,183.35,7612.0,179.0227,179.3944,178.8466,179.3651,7612.0
2023-06-15 10:00:00,183.39,183.6,183.11,183.13,8358.0,179.4042,179.6097,179.1303,179.1499,8358.0
2023-06-15 10:05:00,183.14,183.15,182.73,183.07,7361.0,179.1597,179.1694,178.7586,179.0912,7361.0
2023-06-15 10:10:00,183.0,183.25,183.0,183.11,3568.0,179.0227,179.2673,179.0227,179.1303,3568.0
2023-06-15 10:15:00,183.06,183.06,182.72,182.75,4308.0,179.0814,179.0814,178.7488,178.7781,4308.0
2023-06-15 10:20:00,182.75,182.83,182.52,182.59,4816.0,178.7781,178.8564,178.5531,178.6216,4816.0
2023-06-15 10:25:00,182.68,182.83,182.6,182.74,3506.0,178.7097,178.8564,178.6314,178.7683,3506.0
2023-06-15 10:30:00,182.83,182.84,182.44,182.58,5230.0,178.8564,178.8662,178.4749,178.6118,5230.0
2023-06-15 10:35:00,182.58,182.62,182.12,182.25,16665.0,178.6118,178.651,178.1618,178.289,16665.0
2023-06-15 10:40:00,182.25,182.29,182.07,182.29,9060.0,178.289,178.3281,178.1129,178.3281,9060.0
2023-06-15 10:45:00,182.23,182.83,182.22,182.48,13375.0,178.2694,178.8564,178.2597,178.514,13375.0
2023-06-15 10:50:00,182.5,182.54,182.39,182.45,5588.0,178.5336,178.5727,178.426,178.4847,5588.0
2023-06-15 10:55:00,182.58,182.73,182.45,182.73,4623.0,178.6118,178.7586,178.4847,178.7586,4623.0
2023-06-15 11:00:00,182.74,182.75,182.44,182.6,3558.0,178.7683,178.7781,178.4749,178.6314,3558.0
2023-06-15 11:05:00,182.64,182.73,182.45,182.73,6221.0,178.6705,178.7586,178.4847,178.7586,6221.0
2023-06-15 11:10:00,182.8,183.12,182.73,183.02,4377.0,178.827,179.1401,178.7586,179.0423,4377.0
2023-06-15 11:15:00,183.2,183.23,183.04,183.04,3781.0,179.2184,179.2477,179.0618,179.0618,3781.0
2023-06-15 11:20:00,183.09,183.28,183.05,183.2,2355.0,179.1107,179.2966,179.0716,179.2184,2355.0
2023-06-15 11:25:00,183.27,183.58,183.23,183.58,6386.0,179.2868,179.5901,179.2477,179.5901,6386.0
2023-06-15 11:30:00,183.57,183.63,183.49,183.62,4023.0,179.5803,179.639,179.502,179.6292,4023.0
2023-06-15 11:35:00,183.64,183.65,183.51,183.52,4160.0,179.6488,179.6586,179.5216,179.5314,4160.0
2023-06-15 11:40:00,183.54,183.61,183.31,183.34,4723.0,179.551,179.6194,179.326,179.3553,4723.0
2023-06-15 11:45:00,183.41,183.42,182.97,182.97,4171.0,179.4238,179.4336,178.9934,178.9934,4171.0
2023-06-15 11:50:00,183.09,183.42,183.09,183.42,3231.0,179.1107,179.4336,179.1107,179.4336,3231.0
2023-06-15 11:55:00,183.46,183.47,183.28,183.37,4425.0,179.4727,179.4825,179.2966,179.3847,4425.0
2023-06-15 12:00:00,183.37,183.39,183.24,183.27,2569.0,179.3847,179.4042,179.2575,179.2868,2569.0
2023-06-15 12:05:00,183.27,183.31,183.09,183.3,6491.0,179.2868,179.326,179.1107,179.3162,6491.0
2023-06-15 12:10:00,183.34,183.38,183.29,183.38,2518.0,179.3553,179.3944,179.3064,179.3944,2518.0
2023-06-15 12:15:00,183.35,183.65,183.33,183.58,3213.0,179.3651,179.6586,179.3455,179.5901,3213.0
2023-06-15 12:20:00,183.64,183.91,183.64,183.9,3085.0,179.6488,179.9129,179.6488,179.9031,3085.0
2023-06-15 12:25:00,183.93,184.01,183.85,184.01,5536.0,179.9325,180.0107,179.8542,180.0107,5536.0
2023-06-15 12:30:00,184.02,184.08,183.85,183.92,5554.0,180.0205,180.0792,179.8542,179.9227,5554.0
2023-06-15 12:35:00,183.9,184.16,183.88,184.03,4126.0,179.9031,180.1575,179.8836,180.0303,4126.0
2023-06-15 12:40:00,184.08,184.13,184.01,184.01,2775.0,180.0792,180.1281,180.0107,180.0107,2775.0
2023-06-15 12:45:00,183.98,184.11,183.97,184.03,2965.0,179.9814,180.1086,179.9716,180.0303,2965.0
2023-06-15 12:50:00,184.22,184.22,183.99,184.04,4692.0,180.2162,180.2162,179.9912,180.0401,4692.0
2023-06-15 12:55:00,184.0,184.06,183.94,184.02,3288.0,180.001,180.0597,179.9423,180.0205,3288.0
2023-06-15 13:00:00,184.01,184.01,183.86,183.94,2118.0,180.0107,180.0107,179.864,179.9423,2118.0
2023-06-15 13:05:00,183.89,183.92,183.79,183.9,5441.0,179.8934,179.9227,179.7955,179.9031,5441.0
2023-06-15 13:10:00,183.99,184.07,183.99,184.0,3209.0,179.9912,180.0694,179.9912,180.001,3209.0
2023-06-15 13:15:00,183.96,184.04,183.93,183.97,2246.0,179.9618,180.0401,179.9325,179.9716,2246.0
2023-06-15 13:20:00,184.01,184.03,183.88,184.03,3681.0,180.0107,180.0303,179.8836,180.0303,3681.0
2023-06-15 13:25:00,184.03,184.12,183.97,184.08,2855.0,180.0303,180.1184,179.9716,180.0792,2855.0
2023-06-15 13:30:00,184.12,184.25,184.12,184.25,3041.0,180.1184,180.2455,180.1184,180.2455,3041.0
2023-06-15 13:35:00,184.21,184.27,184.15,184.23,3319.0,180.2064,180.2651,180.1477,180.226,3319.0
2023-06-15 13:40:00,184.29,184.47,184.29,184.41,2500.0,180.2847,180.4607,180.2847,180.4021,2500.0
2023-06-15 13:45:00,184.51,184.69,184.5,184.56,7187.0,180.4999,180.676,180.4901,180.5488,7187.0
2023-06-15 13:50:00,184.59,184.78,184.55,184.76,3184.0,180.5781,180.764,180.539,180.7444,3184.0
2023-06-15 13:55:00,184.75,184.87,184.75,184.81,3047.0,180.7347,180.8521,180.7347,180.7934,3047.0
2023-06-15 14:00:00,184.85,185.0,184.7,184.7,11230.0,180.8325,180.9792,180.6858,180.6858,11230.0
2023-06-15 14:05:00,184.69,184.69,184.4,184.46,4013.0,180.676,180.676,180.3923,180.451,4013.0
2023-06-15 14:10:00,184.42,184.49,184.33,184.36,4018.0,180.4118,180.4803,180.3238,180.3531,4018.0
2023-06-15 14:15:00,184.29,184.39,184.28,184.28,3333.0,180.2847,180.3825,180.2749,180.2749,3333.0
2023-06-15 14:20:00,184.28,184.38,184.26,184.38,3600.0,180.2749,180.3727,180.2553,180.3727,3600.0
2023-06-15 14:25:00,184.4,184.46,184.25,184.43,4488.0,180.3923,180.451,180.2455,180.4216,4488.0
2023-06-15 14:30:00,184.44,184.74,184.43,184.7,5038.0,180.4314,180.7249,180.4216,180.6858,5038.0
2023-06-15 14:35:00,184.72,184.96,184.72,184.93,5842.0,180.7053,180.9401,180.7053,180.9108,5842.0
2023-06-15 14:40:00,184.9,185.0,184.76,185.0,3700.0,180.8814,180.9792,180.7444,180.9792,3700.0
2023-06-15 14:45:00,185.0,185.08,184.89,185.06,4282.0,180.9792,181.0575,180.8716,181.0379,4282.0
2023-06-15 14:50:00,185.09,185.39,185.06,185.39,8430.0,181.0673,181.3608,181.0379,181.3608,8430.0
2023-06-15 14:55:00,185.44,185.65,185.37,185.54,6586.0,181.4097,181.6151,181.3412,181.5075,6586.0
2023-06-15 15:00:00,185.56,185.72,185.3,185.42,7077.0,181.5271,181.6836,181.2727,181.3901,7077.0
2023-06-15 15:05:00,185.43,185.54,185.34,185.54,4528.0,181.3999,181.5075,181.3118,181.5075,4528.0
2023-06-15 15:10:00,185.45,185.5,185.35,185.5,5738.0,181.4195,181.4684,181.3216,181.4684,5738.0
2023-06-15 15:15:00,185.57,185.62,185.21,185.23,5793.0,181.5368,181.5858,181.1847,181.2042,5793.0
2023-06-15 15:20:00,185.2,185.27,185.05,185.09,4468.0,181.1749,181.2434,181.0281,181.0673,4468.0
2023-06-15 15:25:00,185.08,185.22,184.99,185.21,6941.0,181.0575,181.1944,180.9694,181.1847,6941.0
2023-06-15 15:30:00,185.23,185.33,185.13,185.18,10290.0,181.2042,181.3021,181.1064,181.1553,10290.0
2023-06-15 15:35:00,185.15,185.19,185.06,185.06,7164.0,181.126,181.1651,181.0379,181.0379,7164.0
2023-06-15 15:40:00,185.04,185.23,185.04,185.14,7450.0,181.0184,181.2042,181.0184,181.1162,7450.0
2023-06-15 15:45:00,185.14,185.26,185.1,185.1,15582.0,181.1162,181.2336,181.0771,181.0771,15582.0
2023-06-15 15:50:00,185.14,185.32,185.1,185.17,31074.0,181.1162,181.2923,181.0771,181.1455,31074.0
2023-06-15 15:55:00,185.1,185.27,184.77,185.26,83073.0,181.0771,181.2434,180.7542,181.2336,83073.0
2023-06-16 09:30:00,186.86,187.75,186.59,187.75,285571.0,182.7988,183.6695,182.5347,183.6695,285571.0
2023-06-16 09:35:00,187.59,187.86,186.28,186.88,7666.0,183.5129,183.7771,182.2314,182.8184,7666.0
2023-06-16 09:40:00,187.1,187.68,186.64,186.98,9168.0,183.0336,183.601,182.5836,182.9162,9168.0
2023-06-16 09:45:00,186.84,187.3,186.67,186.81,23314.0,182.7792,183.2292,182.6129,182.7499,23314.0
2023-06-16 09:50:00,186.8,187.02,186.68,186.73,13760.0,182.7401,182.9553,182.6227,182.6716,13760.0
2023-06-16 09:55:00,186.82,187.17,186.39,186.41,9569.0,182.7597,183.1021,182.339,182.3586,9569.0
2023-06-16 10:00:00,186.6,187.04,186.34,186.76,9207.0,182.5445,182.9749,182.2901,182.701,9207.0
2023-06-16 10:05:00,186.79,187.17,186.56,187.17,7774.0,182.7303,183.1021,182.5053,183.1021,7774.0
2023-06-16 10:10:00,187.22,187.24,186.39,186.47,6401.0,183.151,183.1705,182.339,182.4173,6401.0
2023-06-16 10:15:00,186.39,186.93,186.33,186.46,4300.0,182.339,182.8673,182.2803,182.4075,4300.0
2023-06-16 10:20:00,186.47,186.98,186.38,186.76,6339.0,182.4173,182.9162,182.3292,182.701,6339.0
2023-06-16 10:25:00,186.87,187.19,186.85,187.19,3200.0,182.8086,183.1216,182.789,183.1216,3200.0
2023-06-16 10:30:00,187.01,187.32,187.0,187.31,2591.0,182.9455,183.2488,182.9358,183.239,2591.0
2023-06-16 10:35:00,187.22,187.28,187.04,187.2,5795.0,183.151,183.2097,182.9749,183.1314,5795.0
2023-06-16 10:40:00,187.26,187.26,186.88,187.04,4512.0,183.1901,183.1901,182.8184,182.9749,4512.0
2023-06-16 10:45:00,187.01,187.22,186.96,186.96,7842.0,182.9455,183.151,182.8966,182.8966,7842.0
2023-06-16 10:50:00,186.87,187.08,186.78,187.08,5620.0,182.8086,183.014,182.7205,183.014,5620.0
2023-06-16 10:55:00,187.1,187.11,186.82,186.82,2296.0,183.0336,183.0434,182.7597,182.7597,2296.0
2023-06-16 11:00:00,186.78,186.82,186.51,186.6,9320.0,182.7205,182.7597,182.4564,182.5445,9320.0
2023-06-16 11:05:00,186.6,186.83,186.6,186.75,5296.0,182.5445,182.7695,182.5445,182.6912,5296.0
2023-06-16 11:10:00,186.72,186.88,186.71,186.83,3506.0,182.6618,182.8184,182.6521,182.7695,3506.0
2023-06-16 11:15:00,186.77,186.81,186.56,186.66,9865.0,182.7108,182.7499,182.5053,182.6032,9865.0
2023-06-16 11:20:00,186.67,186.82,186.6,186.69,5004.0,182.6129,182.7597,182.5445,182.6325,5004.0
2023-06-16 11:25:00,186.69,186.82,186.36,186.49,11900.0,182.6325,182.7597,182.3097,182.4368,11900.0
2023-06-16 11:30:00,186.54,186.72,186.38,186.62,3609.0,182.4858,182.6618,182.3292,182.564,3609.0
2023-06-16 11:35:00,186.65,186.7,186.31,186.4,8400.0,182.5934,182.6423,182.2608,182.3488,8400.0
2023-06-16 11:40:00,186.46,186.49,186.33,186.49,5611.0,182.4075,182.4368,182.2803,182.4368,5611.0
2023-06-16 11:45:00,186.45,186.51,186.24,186.25,6105.0,182.3977,182.4564,182.1923,182.2021,6105.0
2023-06-16 11:50:00,186.28,186.44,186.16,186.44,4891.0,182.2314,182.3879,182.114,182.3879,4891.0
2023-06-16 11:55:00,186.56,186.65,186.47,186.56,2678.0,182.5053,182.5934,182.4173,182.5053,2678.0
2023-06-16 12:00:00,186.58,186.82,186.5,186.82,4234.0,182.5249,182.7597,182.4466,182.7597,4234.0
2023-06-16 12:05:00,186.8,186.8,186.55,186.55,4721.0,182.7401,182.7401,182.4955,182.4955,4721.0
2023-06-16 12:10:00,186.57,186.62,186.48,186.52,2700.0,182.5151,182.564,182.4271,182.4662,2700.0
2023-06-16 12:15:00,186.53,186.79,186.5,186.77,2854.0,182.476,182.7303,182.4466,182.7108,2854.0
2023-06-16 12:20:00,186.79,186.98,186.77,186.88,3439.0,182.7303,182.9162,182.7108,182.8184,3439.0
2023-06-16 12:25:00,186.76,187.01,186.73,187.01,2400.0,182.701,182.9455,182.6716,182.9455,2400.0
2023-06-16 12:30:00,186.97,187.23,186.96,187.11,2655.0,182.9064,183.1608,182.8966,183.0434,2655.0
2023-06-16 12:35:00,187.11,187.17,186.88,186.88,7944.0,183.0434,183.1021,182.8184,182.8184,7944.0
2023-06-16 12:40:00,186.97,187.07,186.93,186.98,2860.0,182.9064,183.0042,182.8673,182.9162,2860.0
2023-06-16 12:45:00,186.9,187.09,186.9,187.02,3862.0,182.8379,183.0238,182.8379,182.9553,3862.0
2023-06-16 12:50:00,187.07,187.24,187.05,187.17,1950.0,183.0042,183.1705,182.9847,183.1021,1950.0
2023-06-16 12:55:00,187.24,187.28,187.19,187.2,2700.0,183.1705,183.2097,183.1216,183.1314,2700.0
2023-06-16 13:00:00,187.27,187.32,187.16,187.22,1601.0,183.1999,183.2488,183.0923,183.151,1601.0
2023-06-16 13:05:00,187.28,187.31,187.12,187.13,3735.0,183.2097,183.239,183.0532,183.0629,3735.0
2023-06-16 13:10:00,187.15,187.18,187.02,187.08,3526.0,183.0825,183.1119,182.9553,183.014,3526.0
2023-06-16 13:15:00,187.08,187.21,187.02,187.09,3670.0,183.014,183.1412,182.9553,183.0238,3670.0
2023-06-16 13:20:00,187.08,187.1,186.99,186.99,2139.0,183.014,183.0336,182.926,182.926,2139.0
2023-06-16 13:25:00,186.89,186.93,186.74,186.74,1730.0,182.8282,182.8673,182.6814,182.6814,1730.0
2023-06-16 13:30:00,186.81,186.82,186.72,186.75,5100.0,182.7499,182.7597,182.6618,182.6912,5100.0
2023-06-16 13:35:00,186.75,186.78,186.65,186.77,12839.0,182.6912,182.7205,182.5934,182.7108,12839.0
2023-06-16 13:40:00,186.78,186.79,186.63,186.78,9658.0,182.7205,182.7303,182.5738,182.7205,9658.0
2023-06-16 13:45:00,186.81,186.85,186.73,186.8,3463.0,182.7499,182.789,182.6716,182.7401,3463.0
2023-06-16 13:50:00,186.88,186.88,186.63,186.67,34211.0,182.8184,182.8184,182.5738,182.6129,34211.0
2023-06-16 13:55:00,186.71,186.84,186.63,186.78,4049.0,182.6521,182.7792,182.5738,182.7205,4049.0
2023-06-16 14:00:00,186.84,186.91,186.76,186.77,1800.0,182.7792,182.8477,182.701,182.7108,1800.0
2023-06-16 14:05:00,186.77,186.83,186.64,186.7,7203.0,182.7108,182.7695,182.5836,182.6423,7203.0
2023-06-16 14:10:00,186.79,186.79,186.55,186.66,7313.0,182.7303,182.7303,182.4955,182.6032,7313.0
2023-06-16 14:15:00,186.66,186.89,186.6,186.89,5342.0,182.6032,182.8282,182.5445,182.8282,5342.0
2023-06-16 14:20:00,186.89,187.03,186.83,186.95,4544.0,182.8282,182.9651,182.7695,182.8868,4544.0
2023-06-16 14:25:00,186.95,187.1,186.9,187.1,5338.0,182.8868,183.0336,182.8379,183.0336,5338.0
2023-06-16 14:30:00,187.04,187.07,186.89,186.9,5150.0,182.9749,183.0042,182.8282,182.8379,5150.0
2023-06-16 14:35:00,186.85,186.86,186.64,186.77,7869.0,182.789,182.7988,182.5836,182.7108,7869.0
2023-06-16 14:40:00,186.77,186.8,186.69,186.72,28929.0,182.7108,182.7401,182.6325,182.6618,28929.0
2023-06-16 14:45:00,186.74,186.92,186.7,186.87,8848.0,182.6814,182.8575,182.6423,182.8086,8848.0
2023-06-16 14:50:00,186.81,186.96,186.71,186.81,4880.0,182.7499,182.8966,182.6521,182.7499,4880.0
2023-06-16 14:55:00,186.85,186.85,186.68,186.81,5969.0,182.789,182.789,182.6227,182.7499,5969.0
2023-06-16 15:00:00,186.82,186.96,186.68,186.92,14519.0,182.7597,182.8966,182.6227,182.8575,14519.0
2023-06-16 15:05:00,186.99,186.99,186.6,186.73,3571.0,182.926,182.926,182.5445,182.6716,3571.0
2023-06-16 15:10:00,186.74,186.75,186.63,186.7,8341.0,182.6814,182.6912,182.5738,182.6423,8341.0
2023-06-16 15:15:00,186.73,186.84,186.69,186.8,6398.0,182.6716,182.7792,182.6325,182.7401,6398.0
2023-06-16 15:20:00,186.79,186.91,186.77,186.82,9301.0,182.7303,182.8477,182.7108,182.7597,9301.0
2023-06-16 15:25:00,186.8,186.94,186.76,186.94,13452.0,182.7401,182.8771,182.701,182.8771,13452.0
2023-06-16 15:30:00,186.9,187.05,186.85,186.96,6309.0,182.8379,182.9847,182.789,182.8966,6309.0
2023-06-16 15:35:00,186.96,187.29,186.95,187.25,13051.0,182.8966,183.2195,182.8868,183.1803,13051.0
2023-06-16 15:40:00,187.25,187.25,186.95,186.95,13345.0,183.1803,183.1803,182.8868,182.8868,13345.0
2023-06-16 15:45:00,186.95,187.26,186.86,187.17,22527.0,182.8868,183.1901,182.7988,183.1021,22527.0
2023-06-16 15:50:00,187.24,187.76,187.07,187.2,85186.0,183.1705,183.6792,183.0042,183.1314,85186.0
2023-06-16 15:55:00,187.25,187.31,186.92,187.07,86995.0,183.1803,183.239,182.8575,183.0042,86995.0
2023-06-20 09:30:00,185.58,186.7,185.5,186.7,31243.0,181.5466,182.6423,181.4684,182.6423,31243.0
2023-06-20 09:35:00,186.34,186.64,185.34,185.94,15354.0,182.2901,182.5836,181.3118,181.8988,15354.0
2023-06-20 09:40:00,185.56,186.53,185.4,186.05,9629.0,181.5271,182.476,181.3705,182.0064,9629.0
2023-06-20 09:45:00,186.0,186.01,185.45,185.54,8641.0,181.9575,181.9673,181.4195,181.5075,8641.0
2023-06-20 09:50:00,185.79,186.54,185.76,186.37,9354.0,181.7521,182.4858,181.7227,182.3195,9354.0
2023-06-20 09:55:00,186.34,186.48,186.12,186.47,7050.0,182.2901,182.4271,182.0749,182.4173,7050.0
2023-06-20 10:00:00,186.32,186.47,185.94,186.2,10238.0,182.2705,182.4173,181.8988,182.1532,10238.0
2023-06-20 10:05:00,186.23,186.68,186.23,186.46,6511.0,182.1825,182.6227,182.1825,182.4075,6511.0
2023-06-20 10:10:00,186.46,186.58,186.25,186.46,8123.0,182.4075,182.5249,182.2021,182.4075,8123.0
2023-06-20 10:15:00,186.51,186.63,185.85,185.86,9260.0,182.4564,182.5738,181.8108,181.8205,9260.0
2023-06-20 10:20:00,185.79,186.17,185.79,185.96,10017.0,181.7521,182.1238,181.7521,181.9184,10017.0
2023-06-20 10:25:00,185.95,186.09,185.72,186.04,20728.0,181.9086,182.0455,181.6836,181.9966,20728.0
2023-06-20 10:30:00,186.06,186.23,185.82,186.0,6326.0,182.0162,182.1825,181.7814,181.9575,6326.0
2023-06-20 10:35:00,185.93,185.97,185.73,185.74,4441.0,181.889,181.9281,181.6934,181.7031,4441.0
2023-06-20 10:40:00,185.78,185.85,185.44,185.62,28328.0,181.7423,181.8108,181.4097,181.5858,28328.0
2023-06-20 10:45:00,185.69,186.2,185.61,186.1,3503.0,181.6542,182.1532,181.576,182.0553,3503.0
2023-06-20 10:50:00,186.07,186.08,185.94,186.01,7298.0,182.026,182.0358,181.8988,181.9673,7298.0
2023-06-20 10:55:00,185.98,186.19,185.94,186.05,6945.0,181.9379,182.1434,181.8988,182.0064,6945.0
2023-06-20 11:00:00,186.25,186.28,185.95,185.99,4694.0,182.2021,182.2314,181.9086,181.9477,4694.0
2023-06-20 11:05:00,185.95,186.03,185.75,185.85,5238.0,181.9086,181.9868,181.7129,181.8108,5238.0
2023-06-20 11:10:00,185.79,185.93,185.75,185.91,3710.0,181.7521,181.889,181.7129,181.8695,3710.0
2023-06-20 11:15:00,185.9,185.92,185.64,185.66,5371.0,181.8597,181.8792,181.6053,181.6249,5371.0
2023-06-20 11:20:00,185.66,185.8,185.47,185.7,12191.0,181.6249,181.7618,181.439,181.664,12191.0
2023-06-20 11:25:00,185.7,185.85,185.69,185.74,7771.0,181.664,181.8108,181.6542,181.7031,7771.0
2023-06-20 11:30:00,185.79,185.94,185.79,185.84,1988.0,181.7521,181.8988,181.7521,181.801,1988.0
2023-06-20 11:35:00,185.9,186.12,185.85,186.09,3373.0,181.8597,182.0749,181.8108,182.0455,3373.0
2023-06-20 11:40:00,186.09,186.09,185.78,185.79,6829.0,182.0455,182.0455,181.7423,181.7521,6829.0
2023-06-20 11:45:00,185.88,186.21,185.88,186.21,1502.0,181.8401,182.1629,181.8401,182.1629,1502.0
2023-06-20 11:50:00,186.22,186.25,186.1,186.25,2201.0,182.1727,182.2021,182.0553,182.2021,2201.0
2023-06-20 11:55:00,186.21,186.39,185.96,185.96,4246.0,182.1629,182.339,181.9184,181.9184,4246.0
2023-06-20 12:00:00,185.9,186.03,185.89,185.91,1386.0,181.8597,181.9868,181.8499,181.8695,1386.0
2023-06-20 12:05:00,185.89,185.89,185.56,185.56,1303.0,181.8499,181.8499,181.5271,181.5271,1303.0
2023-06-20 12:10:00,185.53,185.74,185.46,185.74,1320.0,181.4977,181.7031,181.4292,181.7031,1320.0
2023-06-20 12:15:00,185.67,185.83,185.61,185.75,12582.0,181.6347,181.7912,181.576,181.7129,12582.0
2023-06-20 12:20:00,185.82,186.03,185.82,186.03,1988.0,181.7814,181.9868,181.7814,181.9868,1988.0
2023-06-20 12:25:00,186.09,186.12,186.01,186.06,1878.0,182.0455,182.0749,181.9673,182.0162,1878.0
2023-06-20 12:30:00,185.94,186.28,185.93,186.28,1655.0,181.8988,182.2314,181.889,182.2314,1655.0
2023-06-20 12:35:00,186.28,186.63,186.28,186.41,2809.0,182.2314,182.5738,182.2314,182.3586,2809.0
2023-06-20 12:40:00,186.47,186.56,186.35,186.43,2485.0,182.4173,182.5053,182.2999,182.3782,2485.0
2023-06-20 12:45:00,186.46,186.56,186.38,186.56,1759.0,182.4075,182.5053,182.3292,182.5053,1759.0
2023-06-20 12:50:00,186.58,186.66,186.35,186.66,1749.0,182.5249,182.6032,182.2999,182.6032,1749.0
2023-06-20 12:55:00,186.53,186.8,186.53,186.75,924.0,182.476,182.7401,182.476,182.6912,924.0
2023-06-20 13:00:00,186.77,186.79,186.72,186.79,1550.0,182.7108,182.7303,182.6618,182.7303,1550.0
2023-06-20 13:05:00,186.85,186.85,186.41,186.41,1600.0,182.789,182.789,182.3586,182.3586,1600.0
2023-06-20 13:10:00,186.39,186.43,186.3,186.4,1038.0,182.339,182.3782,182.251,182.3488,1038.0
2023-06-20 13:15:00,186.44,186.49,186.39,186.49,2340.0,182.3879,182.4368,182.339,182.4368,2340.0
2023-06-20 13:20:00,186.49,186.65,186.42,186.61,3716.0,182.4368,182.5934,182.3684,182.5542,3716.0
2023-06-20 13:25:00,186.66,186.66,186.54,186.54,400.0,182.6032,182.6032,182.4858,182.4858,400.0
2023-06-20 13:30:00,186.65,186.65,186.51,186.51,1611.0,182.5934,182.5934,182.4564,182.4564,1611.0
2023-06-20 13:35:00,186.51,186.54,186.34,186.34,4356.0,182.4564,182.4858,182.2901,182.2901,4356.0
2023-06-20 13:40:00,186.43,186.56,186.33,186.35,2600.0,182.3782,182.5053,182.2803,182.2999,2600.0
2023-06-20 13:45:00,186.29,186.52,186.29,186.52,1700.0,182.2412,182.4662,182.2412,182.4662,1700.0
2023-06-20 13:50:00,186.47,186.73,186.47,186.65,4245.0,182.4173,182.6716,182.4173,182.5934,4245.0
2023-06-20 13:55:00,186.61,186.64,186.26,186.28,2650.0,182.5542,182.5836,182.2118,182.2314,2650.0
2023-06-20 14:00:00,186.37,186.52,186.26,186.52,2756.0,182.3195,182.4662,182.2118,182.4662,2756.0
2023-06-20 14:05:00,186.54,186.54,186.27,186.3,2200.0,182.4858,182.4858,182.2216,182.251,2200.0
2023-06-20 14:10:00,186.29,186.31,186.15,186.15,1549.0,182.2412,182.2608,182.1042,182.1042,1549.0
2023-06-20 14:15:00,186.23,186.29,186.02,186.21,5111.0,182.1825,182.2412,181.9771,182.1629,5111.0
2023-06-20 14:20:00,186.21,186.21,186.01,186.19,2001.0,182.1629,182.1629,181.9673,182.1434,2001.0
2023-06-20 14:25:00,186.19,186.36,186.12,186.27,1408.0,182.1434,182.3097,182.0749,182.2216,1408.0
2023-06-20 14:30:00,186.36,186.39,186.14,186.14,2101.0,182.3097,182.339,182.0945,182.0945,2101.0
2023-06-20 14:35:00,186.22,186.27,186.07,186.16,5784.0,182.1727,182.2216,182.026,182.114,5784.0
2023-06-20 14:40:00,186.12,186.14,185.98,186.06,4302.0,182.0749,182.0945,181.9379,182.0162,4302.0
2023-06-20 14:45:00,186.05,186.19,186.05,186.18,1329.0,182.0064,182.1434,182.0064,182.1336,1329.0
2023-06-20 14:50:00,186.14,186.2,186.08,186.15,2633.0,182.0945,182.1532,182.0358,182.1042,2633.0
2023-06-20 14:55:00,186.17,186.17,186.01,186.03,4576.0,182.1238,182.1238,181.9673,181.9868,4576.0
2023-06-20 15:00:00,186.09,186.13,185.98,185.99,4253.0,182.0455,182.0847,181.9379,181.9477,4253.0
2023-06-20 15:05:00,186.01,186.07,185.93,186.01,5245.0,181.9673,182.026,181.889,181.9673,5245.0
2023-06-20 15:10:00,186.0,186.17,186.0,186.14,3135.0,181.9575,182.1238,181.9575,182.0945,3135.0
2023-06-20 15:15:00,186.1,186.13,186.03,186.03,2626.0,182.0553,182.0847,181.9868,181.9868,2626.0
2023-06-20 15:20:00,186.03,186.1,186.02,186.09,4579.0,181.9868,182.0553,181.9771,182.0455,4579.0
2023-06-20 15:25:00,186.09,186.14,185.89,186.0,4361.0,182.0455,182.0945,181.8499,181.9575,4361.0
2023-06-20 15:30:00,186.03,186.07,185.7,185.7,4173.0,181.9868,182.026,181.664,181.664,4173.0
2023-06-20 15:35:00,185.71,185.96,185.7,185.96,10251.0,181.6738,181.9184,181.664,181.9184,10251.0
2023-06-20 15:40:00,186.01,186.01,185.8,185.97,6733.0,181.9673,181.9673,181.7618,181.9281,6733.0
2023-06-20 15:45:00,186.04,186.08,185.86,185.93,9652.0,181.9966,182.0358,181.8205,181.889,9652.0
2023-06-20 15:50:00,185.89,186.07,185.73,185.76,21694.0,181.8499,182.026,181.6934,181.7227,21694.0
2023-06-20 15:55:00,185.75,185.84,185.65,185.67,56053.0,181.7129,181.801,181.6151,181.6347,56053.0
2023-06-21 09:30:00,185.1,185.1,185.1,185.1,100.0,181.0771,181.0771,181.0771,181.0771,100.0
2023-06-21 09:35:00,184.24,185.68,184.24,185.62,10316.0,180.2357,181.6445,180.2357,181.5858,10316.0
2023-06-21 09:40:00,185.8,186.05,185.35,185.85,6943.0,181.7618,182.0064,181.3216,181.8108,6943.0
2023-06-21 09:45:00,186.02,186.92,186.02,186.92,8411.0,181.9771,182.8575,181.9771,182.8575,8411.0
2023-06-21 09:50:00,186.94,187.56,186.91,187.56,10467.0,182.8771,183.4836,182.8477,183.4836,10467.0
2023-06-21 09:55:00,187.47,187.6,187.06,187.26,10108.0,183.3955,183.5227,182.9945,183.1901,10108.0
2023-06-21 10:00:00,187.41,187.41,187.09,187.09,6427.0,183.3369,183.3369,183.0238,183.0238,6427.0
2023-06-21 10:05:00,187.18,187.2,186.49,186.53,3467.0,183.1119,183.1314,182.4368,182.476,3467.0
2023-06-21 10:10:00,186.56,186.78,186.27,186.58,6539.0,182.5053,182.7205,182.2216,182.5249,6539.0
2023-06-21 10:15:00,186.72,186.94,186.25,186.39,5922.0,182.6618,182.8771,182.2021,182.339,5922.0
2023-06-21 10:20:00,186.37,186.48,186.08,186.08,9953.0,182.3195,182.4271,182.0358,182.0358,9953.0
2023-06-21 10:25:00,186.06,186.14,185.81,186.0,9059.0,182.0162,182.0945,181.7716,181.9575,9059.0
2023-06-21 10:30:00,186.16,186.27,185.97,186.2,11042.0,182.114,182.2216,181.9281,182.1532,11042.0
2023-06-21 10:35:00,186.21,186.71,186.2,186.71,5768.0,182.1629,182.6521,182.1532,182.6521,5768.0
2023-06-21 10:40:00,186.72,186.94,186.21,186.21,3765.0,182.6618,182.8771,182.1629,182.1629,3765.0
2023-06-21 10:45:00,186.2,186.24,185.13,185.13,30704.0,182.1532,182.1923,181.1064,181.1064,30704.0
2023-06-21 10:50:00,185.0,185.86,184.91,185.86,17231.0,180.9792,181.8205,180.8912,181.8205,17231.0
2023-06-21 10:55:00,185.86,186.09,185.72,185.89,9011.0,181.8205,182.0455,181.6836,181.8499,9011.0
2023-06-21 11:00:00,185.87,186.01,185.6,185.71,4857.0,181.8303,181.9673,181.5662,181.6738,4857.0
2023-06-21 11:05:00,185.56,185.76,185.48,185.75,5772.0,181.5271,181.7227,181.4488,181.7129,5772.0
2023-06-21 11:10:00,185.75,185.93,185.29,185.93,12687.0,181.7129,181.889,181.2629,181.889,12687.0
2023-06-21 11:15:00,185.98,185.98,185.59,185.6,1124.0,181.9379,181.9379,181.5564,181.5662,1124.0
2023-06-21 11:20:00,185.62,185.74,185.39,185.53,12514.0,181.5858,181.7031,181.3608,181.4977,12514.0
2023-06-21 11:25:00,185.54,185.92,185.54,185.92,17086.0,181.5075,181.8792,181.5075,181.8792,17086.0
2023-06-21 11:30:00,186.03,186.13,185.86,185.89,11259.0,181.9868,182.0847,181.8205,181.8499,11259.0
2023-06-21 11:35:00,185.89,186.28,185.86,186.19,8006.0,181.8499,182.2314,181.8205,182.1434,8006.0
2023-06-21 11:40:00,186.14,186.54,186.14,186.49,10510.0,182.0945,182.4858,182.0945,182.4368,10510.0
2023-06-21 11:45:00,186.47,186.74,186.45,186.64,5480.0,182.4173,182.6814,182.3977,182.5836,5480.0
2023-06-21 11:50:00,186.58,186.73,186.57,186.7,3224.0,182.5249,182.6716,182.5151,182.6423,3224.0
2023-06-21 11:55:00,186.67,186.77,186.56,186.56,1941.0,182.6129,182.7108,182.5053,182.5053,1941.0
2023-06-21 12:00:00,186.56,186.94,186.49,186.88,10350.0,182.5053,182.8771,182.4368,182.8184,10350.0
2023-06-21 12:05:00,186.8,186.98,186.71,186.77,7275.0,182.7401,182.9162,182.6521,182.7108,7275.0
2023-06-21 12:10:00,186.77,186.87,186.65,186.69,2517.0,182.7108,182.8086,182.5934,182.6325,2517.0
2023-06-21 12:15:00,186.71,186.74,186.34,186.41,4850.0,182.6521,182.6814,182.2901,182.3586,4850.0
2023-06-21 12:20:00,186.27,186.31,186.04,186.31,2257.0,182.2216,182.2608,181.9966,182.2608,2257.0
2023-06-21 12:25:00,186.26,186.27,186.14,186.2,1104.0,182.2118,182.2216,182.0945,182.1532,1104.0
2023-06-21 12:30:00,186.3,186.4,186.02,186.06,3871.0,182.251,182.3488,181.9771,182.0162,3871.0
2023-06-21 12:35:00,186.06,186.17,185.94,186.02,2518.0,182.0162,182.1238,181.8988,181.9771,2518.0
2023-06-21 12:40:00,186.11,186.11,185.99,185.99,896.0,182.0651,182.0651,181.9477,181.9477,896.0
2023-06-21 12:45:00,185.92,185.96,185.85,185.87,1200.0,181.8792,181.9184,181.8108,181.8303,1200.0
2023-06-21 12:50:00,185.92,186.08,185.8,185.8,2166.0,181.8792,182.0358,181.7618,181.7618,2166.0
2023-06-21 12:55:00,185.9,185.91,185.73,185.73,3499.0,181.8597,181.8695,181.6934,181.6934,3499.0
2023-06-21 13:00:00,185.68,185.78,185.52,185.77,5224.0,181.6445,181.7423,181.4879,181.7325,5224.0
2023-06-21 13:05:00,185.6,185.77,185.59,185.77,700.0,181.5662,181.7325,181.5564,181.7325,700.0
2023-06-21 13:10:00,185.8,185.83,185.54,185.55,1500.0,181.7618,181.7912,181.5075,181.5173,1500.0
2023-06-21 13:15:00,185.51,185.73,185.51,185.7,1000.0,181.4781,181.6934,181.4781,181.664,1000.0
2023-06-21 13:20:00,185.64,185.75,185.5,185.52,1758.0,181.6053,181.7129,181.4684,181.4879,1758.0
2023-06-21 13:25:00,185.48,185.64,185.48,185.56,2347.0,181.4488,181.6053,181.4488,181.5271,2347.0
2023-06-21 13:30:00,185.52,185.68,185.52,185.6,1345.0,181.4879,181.6445,181.4879,181.5662,1345.0
2023-06-21 13:35:00,185.63,185.81,185.63,185.72,2537.0,181.5955,181.7716,181.5955,181.6836,2537.0
2023-06-21 13:40:00,185.75,185.83,185.67,185.7,2324.0,181.7129,181.7912,181.6347,181.664,2324.0
2023-06-21 13:45:00,185.71,185.87,185.66,185.73,2918.0,181.6738,181.8303,181.6249,181.6934,2918.0
2023-06-21 13:50:00,185.67,185.84,185.57,185.84,2735.0,181.6347,181.801,181.5368,181.801,2735.0
2023-06-21 13:55:00,185.84,186.03,185.84,186.0,4183.0,181.801,181.9868,181.801,181.9575,4183.0
2023-06-21 14:00:00,186.0,186.12,185.93,186.11,3982.0,181.9575,182.0749,181.889,182.0651,3982.0
2023-06-21 14:05:00,186.11,186.13,185.97,186.02,5679.0,182.0651,182.0847,181.9281,181.9771,5679.0
2023-06-21 14:10:00,186.0,186.16,185.95,186.11,2383.0,181.9575,182.114,181.9086,182.0651,2383.0
2023-06-21 14:15:00,186.13,186.41,186.11,186.41,1408.0,182.0847,182.3586,182.0651,182.3586,1408.0
2023-06-21 14:20:00,186.36,186.53,186.36,186.42,1913.0,182.3097,182.476,182.3097,182.3684,1913.0
2023-06-21 14:25:00,186.43,186.49,186.4,186.43,1100.0,182.3782,182.4368,182.3488,182.3782,1100.0
2023-06-21 14:30:00,186.44,186.52,186.3,186.4,1901.0,182.3879,182.4662,182.251,182.3488,1901.0
2023-06-21 14:35:00,186.35,186.38,186.22,186.3,1872.0,182.2999,182.3292,182.1727,182.251,1872.0
2023-06-21 14:40:00,186.34,186.49,186.34,186.34,1936.0,182.2901,182.4368,182.2901,182.2901,1936.0
2023-06-21 14:45:00,186.28,186.39,186.21,186.39,2721.0,182.2314,182.339,182.1629,182.339,2721.0
2023-06-21 14:50:00,186.39,186.57,186.31,186.45,3329.0,182.339,182.5151,182.2608,182.3977,3329.0
2023-06-21 14:55:00,186.4,186.51,186.38,186.51,1200.0,182.3488,182.4564,182.3292,182.4564,1200.0
2023-06-21 15:00:00,186.38,186.41,186.22,186.22,2451.0,182.3292,182.3586,182.1727,182.1727,2451.0
2023-06-21 15:05:00,186.21,186.26,186.09,186.17,2920.0,182.1629,182.2118,182.0455,182.1238,2920.0
2023-06-21 15:10:00,186.12,186.18,185.97,186.07,17594.0,182.0749,182.1336,181.9281,182.026,17594.0
2023-06-21 15:15:00,186.06,186.19,186.03,186.19,4999.0,182.0162,182.1434,181.9868,182.1434,4999.0
2023-06-21 15:20:00,186.2,186.24,185.77,185.98,32400.0,182.1532,182.1923,181.7325,181.9379,32400.0
2023-06-21 15:25:00,186.0,186.04,185.85,185.9,4589.0,181.9575,181.9966,181.8108,181.8597,4589.0
2023-06-21 15:30:00,185.94,185.97,185.76,185.79,5350.0,181.8988,181.9281,181.7227,181.7521,5350.0
2023-06-21 15:35:00,185.8,185.91,185.55,185.6,11058.0,181.7618,181.8695,181.5173,181.5662,11058.0
2023-06-21 15:40:00,185.6,185.89,185.55,185.82,7936.0,181.5662,181.8499,181.5173,181.7814,7936.0
2023-06-21 15:45:00,185.79,185.97,185.66,185.88,10340.0,181.7521,181.9281,181.6249,181.8401,10340.0
2023-06-21 15:50:00,185.91,186.2,185.62,185.68,39254.0,181.8695,182.1532,181.5858,181.6445,39254.0
2023-06-21 15:55:00,185.64,185.99,185.58,185.96,66769.0,181.6053,181.9477,181.5466,181.9184,66769.0
2023-06-22 09:30:00,186.23,186.88,184.59,184.63,27676.0,182.1825,182.8184,180.5781,180.6173,27676.0
2023-06-22 09:35:00,184.81,185.74,184.58,185.24,8399.0,180.7934,181.7031,180.5684,181.214,8399.0
2023-06-22 09:40:00,185.18,185.45,185.0,185.45,6516.0,181.1553,181.4195,180.9792,181.4195,6516.0
2023-06-22 09:45:00,185.42,185.45,184.54,184.63,11870.0,181.3901,181.4195,180.5292,180.6173,11870.0
2023-06-22 09:50:00,184.68,185.52,184.59,185.28,8549.0,180.6662,181.4879,180.5781,181.2531,8549.0
2023-06-22 09:55:00,185.19,185.79,185.05,185.33,11126.0,181.1651,181.7521,181.0281,181.3021,11126.0
2023-06-22 10:00:00,185.25,185.37,184.91,185.14,6815.0,181.2238,181.3412,180.8912,181.1162,6815.0
2023-06-22 10:05:00,185.17,185.54,185.1,185.49,14941.0,181.1455,181.5075,181.0771,181.4586,14941.0
2023-06-22 10:10:00,185.49,186.03,185.35,185.89,22982.0,181.4586,181.9868,181.3216,181.8499,22982.0
2023-06-22 10:15:00,185.89,186.41,185.82,185.93,17081.0,181.8499,182.3586,181.7814,181.889,17081.0
2023-06-22 10:20:00,185.89,186.26,185.83,186.24,11186.0,181.8499,182.2118,181.7912,182.1923,11186.0
2023-06-22 10:25:00,186.23,186.33,185.86,186.33,8850.0,182.1825,182.2803,181.8205,182.2803,8850.0
2023-06-22 10:30:00,186.3,186.79,186.29,186.71,27216.0,182.251,182.7303,182.2412,182.6521,27216.0
2023-06-22 10:35:00,186.68,187.03,186.55,186.72,33079.0,182.6227,182.9651,182.4955,182.6618,33079.0
2023-06-22 10:40:00,186.72,186.81,185.8,186.15,9500.0,182.6618,182.7499,181.7618,182.1042,9500.0
2023-06-22 10:45:00,186.12,186.16,185.89,186.15,11558.0,182.0749,182.114,181.8499,182.1042,11558.0
2023-06-22 10:50:00,186.34,186.35,185.99,186.14,41767.0,182.2901,182.2999,181.9477,182.0945,41767.0
2023-06-22 10:55:00,186.1,186.35,186.03,186.35,5117.0,182.0553,182.2999,181.9868,182.2999,5117.0
2023-06-22 11:00:00,186.33,186.33,185.84,185.84,2900.0,182.2803,182.2803,181.801,181.801,2900.0
2023-06-22 11:05:00,185.81,186.17,185.76,186.0,4923.0,181.7716,182.1238,181.7227,181.9575,4923.0
2023-06-22 11:10:00,185.99,186.01,185.83,185.85,6147.0,181.9477,181.9673,181.7912,181.8108,6147.0
2023-06-22 11:15:00,185.87,186.28,185.85,186.22,4440.0,181.8303,182.2314,181.8108,182.1727,4440.0
2023-06-22 11:20:00,186.27,186.38,185.91,186.28,96667.0,182.2216,182.3292,181.8695,182.2314,96667.0
2023-06-22 11:25:00,186.26,186.26,185.9,185.9,2283.0,182.2118,182.2118,181.8597,181.8597,2283.0
2023-06-22 11:30:00,185.9,186.03,185.69,185.95,3514.0,181.8597,181.9868,181.6542,181.9086,3514.0
2023-06-22 11:35:00,185.89,186.01,185.76,185.88,3559.0,181.8499,181.9673,181.7227,181.8401,3559.0
2023-06-22 11:40:00,185.87,186.04,185.85,185.9,2207.0,181.8303,181.9966,181.8108,181.8597,2207.0
2023-06-22 11:45:00,185.77,185.83,185.54,185.54,2653.0,181.7325,181.7912,181.5075,181.5075,2653.0
2023-06-22 11:50:00,185.47,185.48,185.23,185.4,2200.0,181.439,181.4488,181.2042,181.3705,2200.0
2023-06-22 11:55:00,185.4,185.4,185.18,185.31,2967.0,181.3705,181.3705,181.1553,181.2825,2967.0
2023-06-22 12:00:00,185.37,185.37,184.9,185.01,2607.0,181.3412,181.3412,180.8814,180.989,2607.0
2023-06-22 12:05:00,184.92,185.03,184.8,184.98,5330.0,180.901,181.0086,180.7836,180.9597,5330.0
2023-06-22 12:10:00,184.96,184.96,184.81,184.81,8888.0,180.9401,180.9401,180.7934,180.7934,8888.0
2023-06-22 12:15:00,184.92,185.43,184.86,185.07,3399.0,180.901,181.3999,180.8423,181.0477,3399.0
2023-06-22 12:20:00,184.93,185.39,184.93,185.39,2003.0,180.9108,181.3608,180.9108,181.3608,2003.0
2023-06-22 12:25:00,185.43,185.43,185.07,185.21,2606.0,181.3999,181.3999,181.0477,181.1847,2606.0
2023-06-22 12:30:00,185.34,185.37,185.11,185.11,4023.0,181.3118,181.3412,181.0868,181.0868,4023.0
2023-06-22 12:35:00,185.14,185.15,184.87,184.94,3018.0,181.1162,181.126,180.8521,180.9205,3018.0
2023-06-22 12:40:00,184.95,185.03,184.85,184.93,7903.0,180.9303,181.0086,180.8325,180.9108,7903.0
2023-06-22 12:45:00,184.93,185.12,184.91,185.02,2466.0,180.9108,181.0966,180.8912,180.9988,2466.0
2023-06-22 12:50:00,184.99,185.04,184.88,184.89,1902.0,180.9694,181.0184,180.8618,180.8716,1902.0
2023-06-22 12:55:00,184.86,185.17,184.86,185.12,4974.0,180.8423,181.1455,180.8423,181.0966,4974.0
2023-06-22 13:00:00,185.13,185.13,184.77,184.85,2161.0,181.1064,181.1064,180.7542,180.8325,2161.0
2023-06-22 13:05:00,184.86,184.99,184.79,184.85,6583.0,180.8423,180.9694,180.7738,180.8325,6583.0
2023-06-22 13:10:00,184.86,184.89,184.53,184.76,9678.0,180.8423,180.8716,180.5194,180.7444,9678.0
2023-06-22 13:15:00,184.68,184.8,184.64,184.78,6072.0,180.6662,180.7836,180.6271,180.764,6072.0
2023-06-22 13:20:00,184.69,184.69,184.47,184.47,2555.0,180.676,180.676,180.4607,180.4607,2555.0
2023-06-22 13:25:00,184.53,184.7,184.48,184.61,4633.0,180.5194,180.6858,180.4705,180.5977,4633.0
2023-06-22 13:30:00,184.59,184.65,184.47,184.47,2048.0,180.5781,180.6368,180.4607,180.4607,2048.0
2023-06-22 13:35:00,184.49,184.6,184.36,184.59,4944.0,180.4803,180.5879,180.3531,180.5781,4944.0
2023-06-22 13:40:00,184.68,184.74,184.65,184.7,2747.0,180.6662,180.7249,180.6368,180.6858,2747.0
2023-06-22 13:45:00,184.73,184.79,184.59,184.67,6781.0,180.7151,180.7738,180.5781,180.6564,6781.0
2023-06-22 13:50:00,184.64,184.75,184.59,184.59,8520.0,180.6271,180.7347,180.5781,180.5781,8520.0
2023-06-22 13:55:00,184.65,185.04,184.64,184.84,15774.0,180.6368,181.0184,180.6271,180.8227,15774.0
2023-06-22 14:00:00,184.84,184.84,184.61,184.69,4612.0,180.8227,180.8227,180.5977,180.676,4612.0
2023-06-22 14:05:00,184.69,184.77,184.66,184.73,2670.0,180.676,180.7542,180.6466,180.7151,2670.0
2023-06-22 14:10:00,184.71,184.82,184.67,184.78,5211.0,180.6955,180.8031,180.6564,180.764,5211.0
2023-06-22 14:15:00,184.85,184.91,184.85,184.9,1431.0,180.8325,180.8912,180.8325,180.8814,1431.0
2023-06-22 14:20:00,184.91,185.1,184.91,185.1,1357.0,180.8912,181.0771,180.8912,181.0771,1357.0
2023-06-22 14:25:00,185.16,185.48,185.11,185.46,8585.0,181.1358,181.4488,181.0868,181.4292,8585.0
2023-06-22 14:30:00,185.45,185.57,185.32,185.34,4003.0,181.4195,181.5368,181.2923,181.3118,4003.0
2023-06-22 14:35:00,185.37,185.58,185.36,185.58,1708.0,181.3412,181.5466,181.3314,181.5466,1708.0
2023-06-22 14:40:00,185.48,185.5,185.42,185.5,2451.0,181.4488,181.4684,181.3901,181.4684,2451.0
2023-06-22 14:45:00,185.53,185.53,185.31,185.36,2449.0,181.4977,181.4977,181.2825,181.3314,2449.0
2023-06-22 14:50:00,185.38,185.38,185.02,185.16,11139.0,181.351,181.351,180.9988,181.1358,11139.0
2023-06-22 14:55:00,185.15,185.33,185.08,185.31,6879.0,181.126,181.3021,181.0575,181.2825,6879.0
2023-06-22 15:00:00,185.27,185.33,185.0,185.05,6104.0,181.2434,181.3021,180.9792,181.0281,6104.0
2023-06-22 15:05:00,185.0,185.06,184.92,184.97,3426.0,180.9792,181.0379,180.901,180.9499,3426.0
2023-06-22 15:10:00,185.01,185.03,184.78,185.0,9336.0,180.989,181.0086,180.764,180.9792,9336.0
2023-06-22 15:15:00,184.97,185.04,184.84,184.84,5737.0,180.9499,181.0184,180.8227,180.8227,5737.0
2023-06-22 15:20:00,184.88,184.88,184.62,184.65,4565.0,180.8618,180.8618,180.6075,180.6368,4565.0
2023-06-22 15:25:00,184.65,184.68,184.37,184.45,13307.0,180.6368,180.6662,180.3629,180.4412,13307.0
2023-06-22 15:30:00,184.47,184.67,184.23,184.62,9219.0,180.4607,180.6564,180.226,180.6075,9219.0
2023-06-22 15:35:00,184.59,184.95,184.46,184.94,10844.0,180.5781,180.9303,180.451,180.9205,10844.0
2023-06-22 15:40:00,184.98,184.98,184.75,184.84,7081.0,180.9597,180.9597,180.7347,180.8227,7081.0
2023-06-22 15:45:00,184.84,184.91,184.7,184.74,13310.0,180.8227,180.8912,180.6858,180.7249,13310.0
2023-06-22 15:50:00,184.78,184.82,184.49,184.74,43924.0,180.764,180.8031,180.4803,180.7249,43924.0
2023-06-22 15:55:00,184.75,184.86,184.47,184.86,86788.0,180.7347,180.8423,180.4607,180.8423,86788.0
2023-06-23 09:30:00,184.02,184.02,182.95,183.12,21058.0,180.0205,180.0205,178.9738,179.1401,21058.0
2023-06-23 09:35:00,183.17,184.26,183.08,183.96,20469.0,179.189,180.2553,179.101,179.9618,20469.0
2023-06-23 09:40:00,184.09,184.21,183.83,183.99,2784.0,180.089,180.2064,179.8347,179.9912,2784.0
2023-06-23 09:45:00,183.77,184.22,183.58,183.76,3816.0,179.776,180.2162,179.5901,179.7662,3816.0
2023-06-23 09:50:00,184.11,184.48,184.11,184.4,3953.0,180.1086,180.4705,180.1086,180.3923,3953.0
2023-06-23 09:55:00,184.47,184.56,184.22,184.53,9099.0,180.4607,180.5488,180.2162,180.5194,9099.0
2023-06-23 10:00:00,184.59,184.6,184.25,184.6,2882.0,180.5781,180.5879,180.2455,180.5879,2882.0
2023-06-23 10:05:00,184.66,184.69,184.2,184.39,3634.0,180.6466,180.676,180.1966,180.3825,3634.0
2023-06-23 10:10:00,184.36,184.55,184.21,184.55,4270.0,180.3531,180.539,180.2064,180.539,4270.0
2023-06-23 10:15:00,184.57,184.86,184.56,184.84,2819.0,180.5586,180.8423,180.5488,180.8227,2819.0
2023-06-23 10:20:00,184.84,185.26,184.71,185.26,6844.0,180.8227,181.2336,180.6955,181.2336,6844.0
2023-06-23 10:25:00,185.18,185.4,185.03,185.25,5501.0,181.1553,181.3705,181.0086,181.2238,5501.0
2023-06-23 10:30:00,185.15,185.56,185.15,185.44,1700.0,181.126,181.5271,181.126,181.4097,1700.0
2023-06-23 10:35:00,185.52,185.58,185.27,185.58,4502.0,181.4879,181.5466,181.2434,181.5466,4502.0
2023-06-23 10:40:00,185.64,185.66,185.44,185.66,5738.0,181.6053,181.6249,181.4097,181.6249,5738.0
2023-06-23 10:45:00,185.63,185.77,185.63,185.7,2328.0,181.5955,181.7325,181.5955,181.664,2328.0
2023-06-23 10:50:00,185.63,185.82,185.21,185.21,2510.0,181.5955,181.7814,181.1847,181.1847,2510.0
2023-06-23 10:55:00,185.16,185.69,185.13,185.59,3400.0,181.1358,181.6542,181.1064,181.5564,3400.0
2023-06-23 11:00:00,185.66,185.97,185.55,185.83,2713.0,181.6249,181.9281,181.5173,181.7912,2713.0
2023-06-23 11:05:00,185.75,185.8,185.52,185.53,5125.0,181.7129,181.7618,181.4879,181.4977,5125.0
2023-06-23 11:10:00,185.47,185.52,185.2,185.43,4443.0,181.439,181.4879,181.1749,181.3999,4443.0
2023-06-23 11:15:00,185.4,185.69,185.4,185.48,2165.0,181.3705,181.6542,181.3705,181.4488,2165.0
2023-06-23 11:20:00,185.61,185.69,185.54,185.55,3024.0,181.576,181.6542,181.5075,181.5173,3024.0
2023-06-23 11:25:00,185.51,185.79,185.43,185.78,3961.0,181.4781,181.7521,181.3999,181.7423,3961.0
2023-06-23 11:30:00,185.82,185.87,185.7,185.81,2981.0,181.7814,181.8303,181.664,181.7716,2981.0
2023-06-23 11:35:00,185.89,186.1,185.89,186.06,2198.0,181.8499,182.0553,181.8499,182.0162,2198.0
2023-06-23 11:40:00,186.05,186.13,186.03,186.13,719.0,182.0064,182.0847,181.9868,182.0847,719.0
2023-06-23 11:45:00,186.03,186.04,185.92,186.02,1792.0,181.9868,181.9966,181.8792,181.9771,1792.0
2023-06-23 11:50:00,185.83,185.89,185.77,185.78,1900.0,181.7912,181.8499,181.7325,181.7423,1900.0
2023-06-23 11:55:00,185.79,186.05,185.77,186.05,1433.0,181.7521,182.0064,181.7325,182.0064,1433.0
2023-06-23 12:00:00,186.17,186.23,185.92,185.93,3146.0,182.1238,182.1825,181.8792,181.889,3146.0
2023-06-23 12:05:00,185.99,185.99,185.91,185.96,1103.0,181.9477,181.9477,181.8695,181.9184,1103.0
2023-06-23 12:10:00,186.0,186.01,185.77,186.0,2232.0,181.9575,181.9673,181.7325,181.9575,2232.0
2023-06-23 12:15:00,186.02,186.12,186.02,186.07,400.0,181.9771,182.0749,181.9771,182.026,400.0
2023-06-23 12:20:00,186.13,186.13,186.0,186.05,950.0,182.0847,182.0847,181.9575,182.0064,950.0
2023-06-23 12:25:00,186.26,186.29,186.07,186.22,5454.0,182.2118,182.2412,182.026,182.1727,5454.0
2023-06-23 12:30:00,186.08,186.13,185.89,186.01,4886.0,182.0358,182.0847,181.8499,181.9673,4886.0
2023-06-23 12:35:00,186.0,186.0,185.81,185.99,4296.0,181.9575,181.9575,181.7716,181.9477,4296.0
2023-06-23 12:40:00,185.92,185.97,185.7,185.8,5854.0,181.8792,181.9281,181.664,181.7618,5854.0
2023-06-23 12:45:00,185.74,185.99,185.74,185.92,2312.0,181.7031,181.9477,181.7031,181.8792,2312.0
2023-06-23 12:50:00,185.94,185.94,185.75,185.81,430.0,181.8988,181.8988,181.7129,181.7716,430.0
2023-06-23 12:55:00,185.7,185.94,185.7,185.94,3176.0,181.664,181.8988,181.664,181.8988,3176.0
2023-06-23 13:00:00,185.99,185.99,185.73,185.97,1850.0,181.9477,181.9477,181.6934,181.9281,1850.0
2023-06-23 13:05:00,185.84,185.95,185.77,185.84,2303.0,181.801,181.9086,181.7325,181.801,2303.0
2023-06-23 13:10:00,185.89,185.9,185.8,185.86,1218.0,181.8499,181.8597,181.7618,181.8205,1218.0
2023-06-23 13:15:00,186.02,186.02,185.8,185.83,1382.0,181.9771,181.9771,181.7618,181.7912,1382.0
2023-06-23 13:20:00,185.81,185.96,185.81,185.92,3304.0,181.7716,181.9184,181.7716,181.8792,3304.0
2023-06-23 13:25:00,185.98,186.0,185.91,186.0,2575.0,181.9379,181.9575,181.8695,181.9575,2575.0
2023-06-23 13:30:00,186.03,186.04,185.9,185.9,1205.0,181.9868,181.9966,181.8597,181.8597,1205.0
2023-06-23 13:35:00,185.9,186.09,185.9,186.09,4878.0,181.8597,182.0455,181.8597,182.0455,4878.0
2023-06-23 13:40:00,186.05,186.21,186.0,186.07,1704.0,182.0064,182.1629,181.9575,182.026,1704.0
2023-06-23 13:45:00,186.2,186.28,186.14,186.28,936.0,182.1532,182.2314,182.0945,182.2314,936.0
2023-06-23 13:50:00,186.26,186.34,186.13,186.17,3898.0,182.2118,182.2901,182.0847,182.1238,3898.0
2023-06-23 13:55:00,186.18,186.28,186.14,186.2,3714.0,182.1336,182.2314,182.0945,182.1532,3714.0
2023-06-23 14:00:00,186.16,186.17,185.97,186.0,3493.0,182.114,182.1238,181.9281,181.9575,3493.0
2023-06-23 14:05:00,185.99,186.02,185.87,185.93,3620.0,181.9477,181.9771,181.8303,181.889,3620.0
2023-06-23 14:10:00,185.85,185.93,185.75,185.81,3075.0,181.8108,181.889,181.7129,181.7716,3075.0
2023-06-23 14:15:00,185.75,185.75,185.63,185.72,3031.0,181.7129,181.7129,181.5955,181.6836,3031.0
2023-06-23 14:20:00,185.74,185.77,185.64,185.76,2510.0,181.7031,181.7325,181.6053,181.7227,2510.0
2023-06-23 14:25:00,185.72,185.76,185.6,185.76,1926.0,181.6836,181.7227,181.5662,181.7227,1926.0
2023-06-23 14:30:00,185.72,185.91,185.72,185.91,1000.0,181.6836,181.8695,181.6836,181.8695,1000.0
2023-06-23 14:35:00,185.89,185.89,185.65,185.76,2926.0,181.8499,181.8499,181.6151,181.7227,2926.0
2023-06-23 14:40:00,185.72,185.77,185.67,185.73,2707.0,181.6836,181.7325,181.6347,181.6934,2707.0
2023-06-23 14:45:00,185.8,185.8,185.57,185.57,2654.0,181.7618,181.7618,181.5368,181.5368,2654.0
2023-06-23 14:50:00,185.56,185.59,185.44,185.45,3133.0,181.5271,181.5564,181.4097,181.4195,3133.0
2023-06-23 14:55:00,185.43,185.59,185.43,185.45,3012.0,181.3999,181.5564,181.3999,181.4195,3012.0
2023-06-23 15:00:00,185.42,185.58,185.29,185.43,3592.0,181.3901,181.5466,181.2629,181.3999,3592.0
2023-06-23 15:05:00,185.46,185.72,185.45,185.72,7600.0,181.4292,181.6836,181.4195,181.6836,7600.0
2023-06-23 15:10:00,185.77,185.92,185.73,185.77,6109.0,181.7325,181.8792,181.6934,181.7325,6109.0
2023-06-23 15:15:00,185.81,185.83,185.68,185.73,4274.0,181.7716,181.7912,181.6445,181.6934,4274.0
2023-06-23 15:20:00,185.72,185.73,185.59,185.64,2584.0,181.6836,181.6934,181.5564,181.6053,2584.0
2023-06-23 15:25:00,185.69,185.69,185.5,185.53,2410.0,181.6542,181.6542,181.4684,181.4977,2410.0
2023-06-23 15:30:00,185.57,185.78,185.57,185.78,4115.0,181.5368,181.7423,181.5368,181.7423,4115.0
2023-06-23 15:35:00,185.76,186.02,185.73,186.02,4581.0,181.7227,181.9771,181.6934,181.9771,4581.0
2023-06-23 15:40:00,185.99,186.24,185.88,186.24,7891.0,181.9477,182.1923,181.8401,182.1923,7891.0
2023-06-23 15:45:00,186.22,186.38,186.18,186.36,10944.0,182.1727,182.3292,182.1336,182.3097,10944.0
2023-06-23 15:50:00,186.34,186.77,186.15,186.31,31385.0,182.2901,182.7108,182.1042,182.2608,31385.0
2023-06-23 15:55:00,186.36,186.45,186.03,186.17,47027.0,182.3097,182.3977,181.9868,182.1238,47027.0
2023-06-26 09:30:00,185.9,186.53,185.9,186.03,8239.0,181.8597,182.476,181.8597,181.9868,8239.0
2023-06-26 09:35:00,186.22,186.65,186.22,186.57,2300.0,182.1727,182.5934,182.1727,182.5151,2300.0
2023-06-26 09:40:00,186.65,187.16,186.65,186.92,4062.0,182.5934,183.0923,182.5934,182.8575,4062.0
2023-06-26 09:45:00,187.18,187.41,187.07,187.29,5528.0,183.1119,183.3369,183.0042,183.2195,5528.0
2023-06-26 09:50:00,187.39,187.85,187.31,187.85,3620.0,183.3173,183.7673,183.239,183.7673,3620.0
2023-06-26 09:55:00,187.72,188.39,187.48,188.0,12369.0,183.6401,184.2956,183.4053,183.914,12369.0
2023-06-26 10:00:00,188.0,188.24,187.28,187.29,11268.0,183.914,184.1488,183.2097,183.2195,11268.0
2023-06-26 10:05:00,187.39,187.53,187.11,187.11,9183.0,183.3173,183.4542,183.0434,183.0434,9183.0
2023-06-26 10:10:00,187.09,187.11,186.66,186.89,3201.0,183.0238,183.0434,182.6032,182.8282,3201.0
2023-06-26 10:15:00,186.9,187.07,186.54,186.55,4412.0,182.8379,183.0042,182.4858,182.4955,4412.0
2023-06-26 10:20:00,186.51,186.56,186.38,186.47,6121.0,182.4564,182.5053,182.3292,182.4173,6121.0
2023-06-26 10:25:00,186.46,186.47,186.17,186.27,5698.0,182.4075,182.4173,182.1238,182.2216,5698.0
2023-06-26 10:30:00,186.14,186.26,185.93,185.98,4509.0,182.0945,182.2118,181.889,181.9379,4509.0
2023-06-26 10:35:00,185.98,185.99,185.71,185.72,5132.0,181.9379,181.9477,181.6738,181.6836,5132.0
2023-06-26 10:40:00,185.62,185.94,185.59,185.94,3500.0,181.5858,181.8988,181.5564,181.8988,3500.0
2023-06-26 10:45:00,185.94,186.31,185.88,186.31,8167.0,181.8988,182.2608,181.8401,182.2608,8167.0
2023-06-26 10:50:00,186.33,186.43,186.25,186.3,3916.0,182.2803,182.3782,182.2021,182.251,3916.0
2023-06-26 10:55:00,186.25,186.31,186.19,186.22,3266.0,182.2021,182.2608,182.1434,182.1727,3266.0
2023-06-26 11:00:00,186.22,186.35,186.06,186.06,3855.0,182.1727,182.2999,182.0162,182.0162,3855.0
2023-06-26 11:05:00,185.95,186.13,185.91,186.03,9085.0,181.9086,182.0847,181.8695,181.9868,9085.0
2023-06-26 11:10:00,186.03,186.37,185.95,186.33,2753.0,181.9868,182.3195,181.9086,182.2803,2753.0
2023-06-26 11:15:00,186.25,186.29,186.1,186.13,4373.0,182.2021,182.2412,182.0553,182.0847,4373.0
2023-06-26 11:20:00,186.1,186.1,185.8,185.93,2611.0,182.0553,182.0553,181.7618,181.889,2611.0
2023-06-26 11:25:00,185.89,185.98,185.89,185.98,1900.0,181.8499,181.9379,181.8499,181.9379,1900.0
2023-06-26 11:30:00,185.97,186.06,185.97,186.06,5269.0,181.9281,182.0162,181.9281,182.0162,5269.0
2023-06-26 11:35:00,186.04,186.25,185.96,186.24,4337.0,181.9966,182.2021,181.9184,182.1923,4337.0
2023-06-26 11:40:00,186.28,186.47,186.26,186.42,2592.0,182.2314,182.4173,182.2118,182.3684,2592.0
2023-06-26 11:45:00,186.35,186.57,186.35,186.56,2892.0,182.2999,182.5151,182.2999,182.5053,2892.0
2023-06-26 11:50:00,186.48,186.56,186.44,186.44,2107.0,182.4271,182.5053,182.3879,182.3879,2107.0
2023-06-26 11:55:00,186.56,186.85,186.54,186.78,3625.0,182.5053,182.789,182.4858,182.7205,3625.0
2023-06-26 12:00:00,186.78,186.79,186.36,186.36,5277.0,182.7205,182.7303,182.3097,182.3097,5277.0
2023-06-26 12:05:00,186.29,186.36,186.19,186.19,1672.0,182.2412,182.3097,182.1434,182.1434,1672.0
2023-06-26 12:10:00,186.08,186.44,186.07,186.36,7746.0,182.0358,182.3879,182.026,182.3097,7746.0
2023-06-26 12:15:00,186.39,186.65,186.37,186.44,2745.0,182.339,182.5934,182.3195,182.3879,2745.0
2023-06-26 12:20:00,186.4,186.58,186.36,186.42,2119.0,182.3488,182.5249,182.3097,182.3684,2119.0
2023-06-26 12:25:00,186.42,186.55,186.42,186.55,1952.0,182.3684,182.4955,182.3684,182.4955,1952.0
2023-06-26 12:30:00,186.5,186.59,186.36,186.44,5962.0,182.4466,182.5347,182.3097,182.3879,5962.0
2023-06-26 12:35:00,186.44,186.44,186.24,186.24,2200.0,182.3879,182.3879,182.1923,182.1923,2200.0
2023-06-26 12:40:00,186.17,186.32,186.11,186.11,2631.0,182.1238,182.2705,182.0651,182.0651,2631.0
2023-06-26 12:45:00,186.15,186.28,186.08,186.24,2404.0,182.1042,182.2314,182.0358,182.1923,2404.0
2023-06-26 12:50:00,186.24,186.38,186.24,186.31,2317.0,182.1923,182.3292,182.1923,182.2608,2317.0
2023-06-26 12:55:00,186.31,186.43,186.31,186.43,2065.0,182.2608,182.3782,182.2608,182.3782,2065.0
2023-06-26 13:00:00,186.43,186.65,186.42,186.57,2086.0,182.3782,182.5934,182.3684,182.5151,2086.0
2023-06-26 13:05:00,186.58,186.58,186.42,186.43,2811.0,182.5249,182.5249,182.3684,182.3782,2811.0
2023-06-26 13:10:00,186.32,186.39,186.32,186.35,4108.0,182.2705,182.339,182.2705,182.2999,4108.0
2023-06-26 13:15:00,186.42,186.46,186.39,186.4,1800.0,182.3684,182.4075,182.339,182.3488,1800.0
2023-06-26 13:20:00,186.43,186.54,186.39,186.4,7227.0,182.3782,182.4858,182.339,182.3488,7227.0
2023-06-26 13:25:00,186.34,186.48,186.14,186.48,2824.0,182.2901,182.4271,182.0945,182.4271,2824.0
2023-06-26 13:30:00,186.48,186.54,186.47,186.54,1600.0,182.4271,182.4858,182.4173,182.4858,1600.0
2023-06-26 13:35:00,186.53,186.57,186.44,186.5,5203.0,182.476,182.5151,182.3879,182.4466,5203.0
2023-06-26 13:40:00,186.58,186.71,186.54,186.62,8251.0,182.5249,182.6521,182.4858,182.564,8251.0
2023-06-26 13:45:00,186.63,186.63,186.5,186.56,5388.0,182.5738,182.5738,182.4466,182.5053,5388.0
2023-06-26 13:50:00,186.49,186.49,186.28,186.28,2066.0,182.4368,182.4368,182.2314,182.2314,2066.0
2023-06-26 13:55:00,186.28,186.28,186.16,186.16,4659.0,182.2314,182.2314,182.114,182.114,4659.0
2023-06-26 14:00:00,186.26,186.29,186.12,186.2,11235.0,182.2118,182.2412,182.0749,182.1532,11235.0
2023-06-26 14:05:00,186.19,186.19,185.85,185.87,4642.0,182.1434,182.1434,181.8108,181.8303,4642.0
2023-06-26 14:10:00,185.87,185.89,185.75,185.75,2357.0,181.8303,181.8499,181.7129,181.7129,2357.0
2023-06-26 14:15:00,185.82,185.89,185.73,185.8,2398.0,181.7814,181.8499,181.6934,181.7618,2398.0
2023-06-26 14:20:00,185.77,185.91,185.72,185.76,11764.0,181.7325,181.8695,181.6836,181.7227,11764.0
2023-06-26 14:25:00,185.77,185.93,185.74,185.91,15913.0,181.7325,181.889,181.7031,181.8695,15913.0
2023-06-26 14:30:00,185.89,186.08,185.88,186.04,25629.0,181.8499,182.0358,181.8401,181.9966,25629.0
2023-06-26 14:35:00,186.09,186.15,186.04,186.11,13480.0,182.0455,182.1042,181.9966,182.0651,13480.0
2023-06-26 14:40:00,186.11,186.18,186.03,186.06,12585.0,182.0651,182.1336,181.9868,182.0162,12585.0
2023-06-26 14:45:00,186.0,186.59,186.0,186.59,14440.0,181.9575,182.5347,181.9575,182.5347,14440.0
2023-06-26 14:50:00,186.66,186.66,186.41,186.53,6101.0,182.6032,182.6032,182.3586,182.476,6101.0
2023-06-26 14:55:00,186.65,186.84,186.52,186.59,3120.0,182.5934,182.7792,182.4662,182.5347,3120.0
2023-06-26 15:00:00,186.59,186.59,186.53,186.54,1100.0,182.5347,182.5347,182.476,182.4858,1100.0
2023-06-26 15:05:00,186.54,186.82,186.54,186.81,7228.0,182.4858,182.7597,182.4858,182.7499,7228.0
2023-06-26 15:10:00,186.82,186.96,186.81,186.91,2890.0,182.7597,182.8966,182.7499,182.8477,2890.0
2023-06-26 15:15:00,186.86,187.0,186.86,186.92,6655.0,182.7988,182.9358,182.7988,182.8575,6655.0
2023-06-26 15:20:00,186.92,187.1,186.91,187.08,8579.0,182.8575,183.0336,182.8477,183.014,8579.0
2023-06-26 15:25:00,187.09,187.25,187.01,187.03,3010.0,183.0238,183.1803,182.9455,182.9651,3010.0
2023-06-26 15:30:00,187.03,187.17,186.96,187.11,24949.0,182.9651,183.1021,182.8966,183.0434,24949.0
2023-06-26 15:35:00,187.13,187.13,186.96,187.0,8564.0,183.0629,183.0629,182.8966,182.9358,8564.0
2023-06-26 15:40:00,186.99,187.06,186.96,186.98,26576.0,182.926,182.9945,182.8966,182.9162,26576.0
2023-06-26 15:45:00,186.97,186.97,186.52,186.64,26184.0,182.9064,182.9064,182.4662,182.5836,26184.0
2023-06-26 15:50:00,186.69,186.71,186.28,186.33,25221.0,182.6325,182.6521,182.2314,182.2803,25221.0
2023-06-26 15:55:00,186.33,186.57,186.23,186.52,57791.0,182.2803,182.5151,182.1825,182.4662,57791.0
2023-06-27 09:30:00,187.99,188.36,187.66,187.98,18978.0,183.9042,184.2662,183.5814,183.8945,18978.0
2023-06-27 09:35:00,187.84,188.11,187.7,188.03,6848.0,183.7575,184.0216,183.6205,183.9434,6848.0
2023-06-27 09:40:00,188.03,188.24,187.87,188.08,3579.0,183.9434,184.1488,183.7869,183.9923,3579.0
2023-06-27 09:45:00,187.79,187.87,187.33,187.71,49155.0,183.7086,183.7869,183.2586,183.6303,49155.0
2023-06-27 09:50:00,187.71,187.8,187.45,187.45,7230.0,183.6303,183.7184,183.376,183.376,7230.0
2023-06-27 09:55:00,187.25,187.97,187.24,187.9,12923.0,183.1803,183.8847,183.1705,183.8162,12923.0
2023-06-27 10:00:00,187.97,188.12,187.51,187.89,3115.0,183.8847,184.0314,183.4347,183.8064,3115.0
2023-06-27 10:05:00,187.99,188.04,187.51,187.58,7231.0,183.9042,183.9532,183.4347,183.5032,7231.0
2023-06-27 10:10:00,187.5,187.92,187.38,187.89,15597.0,183.4249,183.8358,183.3075,183.8064,15597.0
2023-06-27 10:15:00,187.86,188.31,187.86,188.22,56623.0,183.7771,184.2173,183.7771,184.1292,56623.0
2023-06-27 10:20:00,188.2,188.27,187.89,188.0,15304.0,184.1097,184.1782,183.8064,183.914,15304.0
2023-06-27 10:25:00,188.0,188.0,187.54,187.64,13291.0,183.914,183.914,183.464,183.5619,13291.0
2023-06-27 10:30:00,187.66,187.87,187.65,187.81,10312.0,183.5814,183.7869,183.5716,183.7282,10312.0
2023-06-27 10:35:00,187.89,187.98,187.82,187.98,3904.0,183.8064,183.8945,183.7379,183.8945,3904.0
2023-06-27 10:40:00,187.93,188.37,187.93,188.37,25636.0,183.8456,184.276,183.8456,184.276,25636.0
2023-06-27 10:45:00,188.42,188.42,187.66,187.66,18977.0,184.3249,184.3249,183.5814,183.5814,18977.0
2023-06-27 10:50:00,187.61,187.89,187.44,187.62,23720.0,183.5325,183.8064,183.3662,183.5423,23720.0
2023-06-27 10:55:00,187.71,188.1,187.71,188.06,5705.0,183.6303,184.0119,183.6303,183.9727,5705.0
2023-06-27 11:00:00,188.1,188.35,188.1,188.21,8759.0,184.0119,184.2564,184.0119,184.1195,8759.0
2023-06-27 11:05:00,188.12,188.41,188.1,188.1,15615.0,184.0314,184.3151,184.0119,184.0119,15615.0
2023-06-27 11:10:00,188.07,188.15,187.82,188.15,4148.0,183.9825,184.0608,183.7379,184.0608,4148.0
2023-06-27 11:15:00,188.02,188.17,188.02,188.17,4959.0,183.9336,184.0803,183.9336,184.0803,4959.0
2023-06-27 11:20:00,188.13,188.23,188.13,188.21,3818.0,184.0412,184.139,184.0412,184.1195,3818.0
2023-06-27 11:25:00,188.18,188.19,187.94,188.07,6117.0,184.0901,184.0999,183.8553,183.9825,6117.0
2023-06-27 11:30:00,188.05,188.12,188.05,188.09,1300.0,183.9629,184.0314,183.9629,184.0021,1300.0
2023-06-27 11:35:00,188.05,188.14,188.03,188.06,2467.0,183.9629,184.051,183.9434,183.9727,2467.0
2023-06-27 11:40:00,188.01,188.06,187.72,187.78,4449.0,183.9238,183.9727,183.6401,183.6988,4449.0
2023-06-27 11:45:00,187.78,187.9,187.58,187.66,3806.0,183.6988,183.8162,183.5032,183.5814,3806.0
2023-06-27 11:50:00,187.63,187.86,187.58,187.83,3166.0,183.5521,183.7771,183.5032,183.7477,3166.0
2023-06-27 11:55:00,187.87,187.95,187.83,187.88,3604.0,183.7869,183.8651,183.7477,183.7966,3604.0
2023-06-27 12:00:00,187.87,187.92,187.82,187.86,5875.0,183.7869,183.8358,183.7379,183.7771,5875.0
2023-06-27 12:05:00,187.93,188.04,187.82,188.04,11428.0,183.8456,183.9532,183.7379,183.9532,11428.0
2023-06-27 12:10:00,188.04,188.13,188.01,188.04,6074.0,183.9532,184.0412,183.9238,183.9532,6074.0
2023-06-27 12:15:00,188.09,188.14,187.99,188.02,4916.0,184.0021,184.051,183.9042,183.9336,4916.0
2023-06-27 12:20:00,187.98,188.27,187.98,188.27,3522.0,183.8945,184.1782,183.8945,184.1782,3522.0
2023-06-27 12:25:00,188.27,188.47,188.26,188.3,8349.0,184.1782,184.3738,184.1684,184.2075,8349.0
2023-06-27 12:30:00,188.35,188.42,188.28,188.31,3360.0,184.2564,184.3249,184.1879,184.2173,3360.0
2023-06-27 12:35:00,188.3,188.4,188.26,188.31,4078.0,184.2075,184.3053,184.1684,184.2173,4078.0
2023-06-27 12:40:00,188.36,188.45,188.31,188.45,3804.0,184.2662,184.3542,184.2173,184.3542,3804.0
2023-06-27 12:45:00,188.44,188.46,188.36,188.42,2022.0,184.3445,184.364,184.2662,184.3249,2022.0
2023-06-27 12:50:00,188.47,188.49,188.37,188.4,2166.0,184.3738,184.3934,184.276,184.3053,2166.0
2023-06-27 12:55:00,188.31,188.37,188.24,188.32,2808.0,184.2173,184.276,184.1488,184.2271,2808.0
2023-06-27 13:00:00,188.31,188.33,188.18,188.28,3460.0,184.2173,184.2369,184.0901,184.1879,3460.0
2023-06-27 13:05:00,188.31,188.33,188.22,188.31,4260.0,184.2173,184.2369,184.1292,184.2173,4260.0
2023-06-27 13:10:00,188.32,188.45,188.32,188.4,3629.0,184.2271,184.3542,184.2271,184.3053,3629.0
2023-06-27 13:15:00,188.37,188.48,188.37,188.48,3763.0,184.276,184.3836,184.276,184.3836,3763.0
2023-06-27 13:20:00,188.48,188.57,188.48,188.52,3457.0,184.3836,184.4716,184.3836,184.4227,3457.0
2023-06-27 13:25:00,188.59,188.69,188.58,188.59,3141.0,184.4912,184.589,184.4814,184.4912,3141.0
2023-06-27 13:30:00,188.64,188.71,188.54,188.61,4539.0,184.5401,184.6086,184.4423,184.5108,4539.0
2023-06-27 13:35:00,188.62,188.73,188.62,188.69,2514.0,184.5206,184.6282,184.5206,184.589,2514.0
2023-06-27 13:40:00,188.71,188.91,188.7,188.91,2325.0,184.6086,184.8043,184.5988,184.8043,2325.0
2023-06-27 13:45:00,188.89,189.01,188.85,188.94,4475.0,184.7847,184.9021,184.7456,184.8336,4475.0
2023-06-27 13:50:00,188.99,189.22,188.98,189.16,5357.0,184.8825,185.1075,184.8727,185.0488,5357.0
2023-06-27 13:55:00,189.18,189.19,188.92,188.93,4137.0,185.0684,185.0782,184.814,184.8238,4137.0
2023-06-27 14:00:00,188.98,189.13,188.91,189.07,4837.0,184.8727,185.0195,184.8043,184.9608,4837.0
2023-06-27 14:05:00,189.17,189.22,188.99,189.13,3196.0,185.0586,185.1075,184.8825,185.0195,3196.0
2023-06-27 14:10:00,189.16,189.16,189.09,189.13,825.0,185.0488,185.0488,184.9803,185.0195,825.0
2023-06-27 14:15:00,189.14,189.23,189.12,189.18,4428.0,185.0293,185.1173,185.0097,185.0684,4428.0
2023-06-27 14:20:00,189.16,189.26,189.15,189.26,2351.0,185.0488,185.1466,185.039,185.1466,2351.0
2023-06-27 14:25:00,189.22,189.32,189.22,189.28,2419.0,185.1075,185.2053,185.1075,185.1662,2419.0
2023-06-27 14:30:00,189.34,189.37,189.3,189.3,2418.0,185.2249,185.2543,185.1858,185.1858,2418.0
2023-06-27 14:35:00,189.35,189.39,189.24,189.25,4206.0,185.2347,185.2738,185.1271,185.1369,4206.0
2023-06-27 14:40:00,189.24,189.24,189.1,189.15,2021.0,185.1271,185.1271,184.9901,185.039,2021.0
2023-06-27 14:45:00,189.16,189.16,188.89,188.95,4385.0,185.0488,185.0488,184.7847,184.8434,4385.0
2023-06-27 14:50:00,188.97,189.04,188.96,189.0,7057.0,184.8629,184.9314,184.8532,184.8923,7057.0
2023-06-27 14:55:00,189.01,189.04,188.82,188.87,11070.0,184.9021,184.9314,184.7162,184.7651,11070.0
2023-06-27 15:00:00,188.9,189.01,188.72,188.75,8819.0,184.7945,184.9021,184.6184,184.6477,8819.0
2023-06-27 15:05:00,188.75,188.82,188.67,188.68,4378.0,184.6477,184.7162,184.5695,184.5793,4378.0
2023-06-27 15:10:00,188.65,188.65,188.52,188.54,2954.0,184.5499,184.5499,184.4227,184.4423,2954.0
2023-06-27 15:15:00,188.54,188.65,188.5,188.61,8473.0,184.4423,184.5499,184.4032,184.5108,8473.0
2023-06-27 15:20:00,188.62,188.72,188.62,188.7,3383.0,184.5206,184.6184,184.5206,184.5988,3383.0
2023-06-27 15:25:00,188.72,188.76,188.63,188.69,6124.0,184.6184,184.6575,184.5303,184.589,6124.0
2023-06-27 15:30:00,188.66,188.73,188.53,188.53,7698.0,184.5597,184.6282,184.4325,184.4325,7698.0
2023-06-27 15:35:00,188.55,188.55,188.37,188.39,9107.0,184.4521,184.4521,184.276,184.2956,9107.0
2023-06-27 15:40:00,188.41,188.6,188.4,188.53,10302.0,184.3151,184.501,184.3053,184.4325,10302.0
2023-06-27 15:45:00,188.51,188.84,188.51,188.72,12632.0,184.4129,184.7358,184.4129,184.6184,12632.0
2023-06-27 15:50:00,188.66,188.66,188.34,188.47,27810.0,184.5597,184.5597,184.2466,184.3738,27810.0
2023-06-27 15:55:00,188.49,188.63,188.16,188.27,70903.0,184.3934,184.5303,184.0706,184.1782,70903.0
2023-06-28 09:30:00,187.59,187.59,186.03,186.24,16615.0,183.5129,183.5129,181.9868,182.1923,16615.0
2023-06-28 09:35:00,186.48,187.07,186.0,186.97,8631.0,182.4271,183.0042,181.9575,182.9064,8631.0
2023-06-28 09:40:00,186.84,187.5,186.83,187.31,10614.0,182.7792,183.4249,182.7695,183.239,10614.0
2023-06-28 09:45:00,187.19,187.27,186.46,186.47,6817.0,183.1216,183.1999,182.4075,182.4173,6817.0
2023-06-28 09:50:00,186.53,186.85,186.36,186.74,5079.0,182.476,182.789,182.3097,182.6814,5079.0
2023-06-28 09:55:00,186.81,186.81,186.23,186.59,7631.0,182.7499,182.7499,182.1825,182.5347,7631.0
2023-06-28 10:00:00,186.6,186.67,186.17,186.67,19306.0,182.5445,182.6129,182.1238,182.6129,19306.0
2023-06-28 10:05:00,186.7,186.95,186.69,186.91,6618.0,182.6423,182.8868,182.6325,182.8477,6618.0
2023-06-28 10:10:00,186.89,186.89,186.28,186.28,3635.0,182.8282,182.8282,182.2314,182.2314,3635.0
2023-06-28 10:15:00,186.27,186.59,186.18,186.52,6659.0,182.2216,182.5347,182.1336,182.4662,6659.0
2023-06-28 10:20:00,186.64,186.72,186.13,186.13,3444.0,182.5836,182.6618,182.0847,182.0847,3444.0
2023-06-28 10:25:00,186.25,186.32,185.98,186.28,4043.0,182.2021,182.2705,181.9379,182.2314,4043.0
2023-06-28 10:30:00,186.29,186.71,186.29,186.59,2667.0,182.2412,182.6521,182.2412,182.5347,2667.0
2023-06-28 10:35:00,186.62,187.01,186.61,187.0,3633.0,182.564,182.9455,182.5542,182.9358,3633.0
2023-06-28 10:40:00,186.93,187.21,186.79,186.79,2327.0,182.8673,183.1412,182.7303,182.7303,2327.0
2023-06-28 10:45:00,186.69,186.82,186.55,186.67,2347.0,182.6325,182.7597,182.4955,182.6129,2347.0
2023-06-28 10:50:00,186.71,186.75,186.34,186.34,4766.0,182.6521,182.6912,182.2901,182.2901,4766.0
2023-06-28 10:55:00,186.34,186.48,186.29,186.38,6630.0,182.2901,182.4271,182.2412,182.3292,6630.0
2023-06-28 11:00:00,186.47,186.63,186.47,186.6,3492.0,182.4173,182.5738,182.4173,182.5445,3492.0
2023-06-28 11:05:00,186.68,186.86,186.68,186.75,1636.0,182.6227,182.7988,182.6227,182.6912,1636.0
2023-06-28 11:10:00,186.84,187.02,186.58,186.62,5044.0,182.7792,182.9553,182.5249,182.564,5044.0
2023-06-28 11:15:00,186.62,186.79,186.61,186.78,2518.0,182.564,182.7303,182.5542,182.7205,2518.0
2023-06-28 11:20:00,186.73,186.74,186.13,186.15,5472.0,182.6716,182.6814,182.0847,182.1042,5472.0
2023-06-28 11:25:00,186.12,186.4,186.07,186.39,3380.0,182.0749,182.3488,182.026,182.339,3380.0
2023-06-28 11:30:00,186.35,186.71,186.35,186.67,2442.0,182.2999,182.6521,182.2999,182.6129,2442.0
2023-06-28 11:35:00,186.75,186.92,186.75,186.85,1500.0,182.6912,182.8575,182.6912,182.789,1500.0
2023-06-28 11:40:00,186.87,187.05,186.75,186.83,11370.0,182.8086,182.9847,182.6912,182.7695,11370.0
2023-06-28 11:45:00,186.75,186.9,186.66,186.66,1641.0,182.6912,182.8379,182.6032,182.6032,1641.0
2023-06-28 11:50:00,186.72,186.72,186.6,186.65,744.0,182.6618,182.6618,182.5445,182.5934,744.0
2023-06-28 11:55:00,186.69,186.7,186.54,186.63,3038.0,182.6325,182.6423,182.4858,182.5738,3038.0
2023-06-28 12:00:00,186.65,186.83,186.65,186.68,2124.0,182.5934,182.7695,182.5934,182.6227,2124.0
2023-06-28 12:05:00,186.72,186.91,186.7,186.91,1200.0,182.6618,182.8477,182.6423,182.8477,1200.0
2023-06-28 12:10:00,186.9,187.12,186.89,187.03,2095.0,182.8379,183.0532,182.8282,182.9651,2095.0
2023-06-28 12:15:00,187.1,187.22,187.03,187.22,900.0,183.0336,183.151,182.9651,183.151,900.0
2023-06-28 12:20:00,187.16,187.24,187.15,187.24,2702.0,183.0923,183.1705,183.0825,183.1705,2702.0
2023-06-28 12:25:00,187.24,187.25,187.01,187.14,2764.0,183.1705,183.1803,182.9455,183.0727,2764.0
2023-06-28 12:30:00,187.16,187.34,187.15,187.34,1890.0,183.0923,183.2684,183.0825,183.2684,1890.0
2023-06-28 12:35:00,187.42,187.58,187.36,187.48,1500.0,183.3466,183.5032,183.2879,183.4053,1500.0
2023-06-28 12:40:00,187.4,187.52,187.03,187.04,3021.0,183.3271,183.4445,182.9651,182.9749,3021.0
2023-06-28 12:45:00,187.0,187.01,186.81,186.81,10793.0,182.9358,182.9455,182.7499,182.7499,10793.0
2023-06-28 12:50:00,186.66,186.78,186.41,186.41,4454.0,182.6032,182.7205,182.3586,182.3586,4454.0
2023-06-28 12:55:00,186.54,186.65,186.41,186.65,3567.0,182.4858,182.5934,182.3586,182.5934,3567.0
2023-06-28 13:00:00,186.72,186.72,186.41,186.42,2878.0,182.6618,182.6618,182.3586,182.3684,2878.0
2023-06-28 13:05:00,186.42,186.58,186.41,186.46,3929.0,182.3684,182.5249,182.3586,182.4075,3929.0
2023-06-28 13:10:00,186.41,186.45,186.3,186.45,1440.0,182.3586,182.3977,182.251,182.3977,1440.0
2023-06-28 13:15:00,186.41,186.62,186.4,186.62,5284.0,182.3586,182.564,182.3488,182.564,5284.0
2023-06-28 13:20:00,186.66,186.78,186.61,186.74,1835.0,182.6032,182.7205,182.5542,182.6814,1835.0
2023-06-28 13:25:00,186.9,187.01,186.87,186.87,1903.0,182.8379,182.9455,182.8086,182.8086,1903.0
2023-06-28 13:30:00,186.89,186.89,186.54,186.54,3151.0,182.8282,182.8282,182.4858,182.4858,3151.0
2023-06-28 13:35:00,186.61,187.01,186.57,186.96,2054.0,182.5542,182.9455,182.5151,182.8966,2054.0
2023-06-28 13:40:00,187.05,187.05,186.92,186.92,3528.0,182.9847,182.9847,182.8575,182.8575,3528.0
2023-06-28 13:45:00,186.9,186.91,186.83,186.83,1401.0,182.8379,182.8477,182.7695,182.7695,1401.0
2023-06-28 13:50:00,186.84,186.94,186.79,186.94,2200.0,182.7792,182.8771,182.7303,182.8771,2200.0
2023-06-28 13:55:00,186.91,187.02,186.88,186.89,2070.0,182.8477,182.9553,182.8184,182.8282,2070.0
2023-06-28 14:00:00,187.0,187.05,186.9,186.97,2492.0,182.9358,182.9847,182.8379,182.9064,2492.0
2023-06-28 14:05:00,186.97,186.99,186.84,186.93,4634.0,182.9064,182.926,182.7792,182.8673,4634.0
2023-06-28 14:10:00,186.99,187.15,186.99,187.02,4358.0,182.926,183.0825,182.926,182.9553,4358.0
2023-06-28 14:15:00,187.02,187.13,186.95,187.13,2848.0,182.9553,183.0629,182.8868,183.0629,2848.0
2023-06-28 14:20:00,187.12,187.15,187.01,187.05,3119.0,183.0532,183.0825,182.9455,182.9847,3119.0
2023-06-28 14:25:00,187.08,187.08,186.93,186.95,2424.0,183.014,183.014,182.8673,182.8868,2424.0
2023-06-28 14:30:00,186.98,187.11,186.88,186.89,5401.0,182.9162,183.0434,182.8184,182.8282,5401.0
2023-06-28 14:35:00,186.86,186.98,186.81,186.84,2212.0,182.7988,182.9162,182.7499,182.7792,2212.0
2023-06-28 14:40:00,186.84,186.95,186.83,186.9,1625.0,182.7792,182.8868,182.7695,182.8379,1625.0
2023-06-28 14:45:00,186.84,186.85,186.75,186.79,2872.0,182.7792,182.789,182.6912,182.7303,2872.0
2023-06-28 14:50:00,186.74,186.74,186.61,186.71,1608.0,182.6814,182.6814,182.5542,182.6521,1608.0
2023-06-28 14:55:00,186.67,186.72,186.62,186.68,2532.0,182.6129,182.6618,182.564,182.6227,2532.0
2023-06-28 15:00:00,186.78,186.82,186.65,186.68,2679.0,182.7205,182.7597,182.5934,182.6227,2679.0
2023-06-28 15:05:00,186.74,186.74,186.52,186.72,4480.0,182.6814,182.6814,182.4662,182.6618,4480.0
2023-06-28 15:10:00,186.8,186.93,186.76,186.88,2607.0,182.7401,182.8673,182.701,182.8184,2607.0
2023-06-28 15:15:00,186.89,186.97,186.8,186.82,5759.0,182.8282,182.9064,182.7401,182.7597,5759.0
2023-06-28 15:20:00,186.84,186.93,186.77,186.92,6913.0,182.7792,182.8673,182.7108,182.8575,6913.0
2023-06-28 15:25:00,186.96,186.99,186.81,186.89,9521.0,182.8966,182.926,182.7499,182.8282,9521.0
2023-06-28 15:30:00,186.94,186.98,186.8,186.84,17237.0,182.8771,182.9162,182.7401,182.7792,17237.0
2023-06-28 15:35:00,186.86,186.88,186.7,186.75,3865.0,182.7988,182.8184,182.6423,182.6912,3865.0
2023-06-28 15:40:00,186.77,186.88,186.72,186.72,8811.0,182.7108,182.8184,182.6618,182.6618,8811.0
2023-06-28 15:45:00,186.73,186.75,186.58,186.64,10889.0,182.6716,182.6912,182.5249,182.5836,10889.0
2023-06-28 15:50:00,186.62,186.88,186.41,186.7,34168.0,182.564,182.8184,182.3586,182.6423,34168.0
2023-06-28 15:55:00,186.73,186.82,186.48,186.82,55557.0,182.6716,182.7597,182.4271,182.7597,55557.0
2023-06-29 09:30:00,187.56,187.57,187.03,187.06,18665.0,183.4836,183.4934,182.9651,182.9945,18665.0
2023-06-29 09:35:00,187.25,187.72,186.82,187.62,3377.0,183.1803,183.6401,182.7597,183.5423,3377.0
2023-06-29 09:40:00,187.84,187.89,187.27,187.56,4957.0,183.7575,183.8064,183.1999,183.4836,4957.0
2023-06-29 09:45:00,187.53,187.98,187.46,187.98,3080.0,183.4542,183.8945,183.3858,183.8945,3080.0
2023-06-29 09:50:00,188.09,188.24,187.82,188.11,1586.0,184.0021,184.1488,183.7379,184.0216,1586.0
2023-06-29 09:55:00,188.19,188.36,187.91,187.91,1500.0,184.0999,184.2662,183.826,183.826,1500.0
2023-06-29 10:00:00,187.89,188.15,187.89,187.94,1918.0,183.8064,184.0608,183.8064,183.8553,1918.0
2023-06-29 10:05:00,188.06,188.31,187.77,188.07,4256.0,183.9727,184.2173,183.689,183.9825,4256.0
2023-06-29 10:10:00,188.06,188.44,188.06,188.44,1000.0,183.9727,184.3445,183.9727,184.3445,1000.0
2023-06-29 10:15:00,188.43,188.52,188.17,188.18,2068.0,184.3347,184.4227,184.0803,184.0901,2068.0
2023-06-29 10:20:00,188.26,188.39,187.81,187.81,5135.0,184.1684,184.2956,183.7282,183.7282,5135.0
2023-06-29 10:25:00,187.76,187.85,187.6,187.85,2802.0,183.6792,183.7673,183.5227,183.7673,2802.0
2023-06-29 10:30:00,187.92,187.94,187.67,187.78,12558.0,183.8358,183.8553,183.5912,183.6988,12558.0
2023-06-29 10:35:00,187.78,187.78,187.39,187.4,4619.0,183.6988,183.6988,183.3173,183.3271,4619.0
2023-06-29 10:40:00,187.36,187.52,187.19,187.31,2067.0,183.2879,183.4445,183.1216,183.239,2067.0
2023-06-29 10:45:00,187.24,187.24,186.85,187.11,2702.0,183.1705,183.1705,182.789,183.0434,2702.0
2023-06-29 10:50:00,187.15,187.24,187.03,187.06,2364.0,183.0825,183.1705,182.9651,182.9945,2364.0
2023-06-29 10:55:00,187.07,187.6,186.98,187.45,4914.0,183.0042,183.5227,182.9162,183.376,4914.0
2023-06-29 11:00:00,187.52,187.8,187.39,187.46,14137.0,183.4445,183.7184,183.3173,183.3858,14137.0
2023-06-29 11:05:00,187.39,188.01,187.39,187.86,9027.0,183.3173,183.9238,183.3173,183.7771,9027.0
2023-06-29 11:10:00,187.83,187.92,187.8,187.88,1093.0,183.7477,183.8358,183.7184,183.7966,1093.0
2023-06-29 11:15:00,187.88,188.11,187.67,187.67,2623.0,183.7966,184.0216,183.5912,183.5912,2623.0
2023-06-29 11:20:00,187.61,187.7,187.5,187.7,2054.0,183.5325,183.6205,183.4249,183.6205,2054.0
2023-06-29 11:25:00,187.62,187.86,187.56,187.82,1000.0,183.5423,183.7771,183.4836,183.7379,1000.0
2023-06-29 11:30:00,187.92,188.05,187.81,187.95,5297.0,183.8358,183.9629,183.7282,183.8651,5297.0
2023-06-29 11:35:00,187.86,188.16,187.86,188.09,4767.0,183.7771,184.0706,183.7771,184.0021,4767.0
2023-06-29 11:40:00,188.14,188.41,188.14,188.3,4523.0,184.051,184.3151,184.051,184.2075,4523.0
2023-06-29 11:45:00,188.28,188.29,188.21,188.24,2070.0,184.1879,184.1977,184.1195,184.1488,2070.0
2023-06-29 11:50:00,188.24,188.54,188.23,188.53,2420.0,184.1488,184.4423,184.139,184.4325,2420.0
2023-06-29 11:55:00,188.53,188.57,188.34,188.49,4607.0,184.4325,184.4716,184.2466,184.3934,4607.0
2023-06-29 12:00:00,188.5,188.71,188.47,188.5,3100.0,184.4032,184.6086,184.3738,184.4032,3100.0
2023-06-29 12:05:00,188.5,188.73,188.5,188.67,2860.0,184.4032,184.6282,184.4032,184.5695,2860.0
2023-06-29 12:10:00,188.72,188.99,188.65,188.95,2254.0,184.6184,184.8825,184.5499,184.8434,2254.0
2023-06-29 12:15:00,189.0,189.16,188.97,189.14,1820.0,184.8923,185.0488,184.8629,185.0293,1820.0
2023-06-29 12:20:00,189.26,189.44,189.16,189.36,5984.0,185.1466,185.3227,185.0488,185.2445,5984.0
2023-06-29 12:25:00,189.37,189.44,189.29,189.33,4142.0,185.2543,185.3227,185.176,185.2151,4142.0
2023-06-29 12:30:00,189.34,189.37,189.14,189.14,4879.0,185.2249,185.2543,185.0293,185.0293,4879.0
2023-06-29 12:35:00,189.2,189.23,189.14,189.14,897.0,185.0879,185.1173,185.0293,185.0293,897.0
2023-06-29 12:40:00,188.95,189.03,188.93,188.93,709.0,184.8434,184.9216,184.8238,184.8238,709.0
2023-06-29 12:45:00,188.9,189.0,188.83,188.95,1984.0,184.7945,184.8923,184.726,184.8434,1984.0
2023-06-29 12:50:00,188.91,188.95,188.75,188.8,1835.0,184.8043,184.8434,184.6477,184.6966,1835.0
2023-06-29 12:55:00,188.8,188.82,188.55,188.65,2056.0,184.6966,184.7162,184.4521,184.5499,2056.0
2023-06-29 13:00:00,188.59,188.59,188.58,188.58,300.0,184.4912,184.4912,184.4814,184.4814,300.0
2023-06-29 13:05:00,188.48,188.65,188.42,188.58,3322.0,184.3836,184.5499,184.3249,184.4814,3322.0
2023-06-29 13:10:00,188.67,188.77,188.46,188.65,4154.0,184.5695,184.6673,184.364,184.5499,4154.0
2023-06-29 13:15:00,188.7,188.91,188.69,188.91,1276.0,184.5988,184.8043,184.589,184.8043,1276.0
2023-06-29 13:20:00,188.91,188.98,188.79,188.79,3788.0,184.8043,184.8727,184.6869,184.6869,3788.0
2023-06-29 13:25:00,188.84,189.03,188.8,189.03,3234.0,184.7358,184.9216,184.6966,184.9216,3234.0
2023-06-29 13:30:00,188.94,189.21,188.94,189.18,4466.0,184.8336,185.0977,184.8336,185.0684,4466.0
2023-06-29 13:35:00,189.12,189.26,189.11,189.13,1891.0,185.0097,185.1466,184.9999,185.0195,1891.0
2023-06-29 13:40:00,189.17,189.37,189.15,189.27,4021.0,185.0586,185.2543,185.039,185.1564,4021.0
2023-06-29 13:45:00,189.32,189.42,189.31,189.39,17870.0,185.2053,185.3032,185.1956,185.2738,17870.0
2023-06-29 13:50:00,189.38,189.5,189.38,189.48,15936.0,185.264,185.3814,185.264,185.3619,15936.0
2023-06-29 13:55:00,189.48,189.48,189.16,189.25,8841.0,185.3619,185.3619,185.0488,185.1369,8841.0
2023-06-29 14:00:00,189.2,189.2,188.96,189.1,10292.0,185.0879,185.0879,184.8532,184.9901,10292.0
2023-06-29 14:05:00,189.1,189.16,188.62,188.71,24253.0,184.9901,185.0488,184.5206,184.6086,24253.0
2023-06-29 14:10:00,188.74,188.98,188.68,188.98,1757.0,184.6379,184.8727,184.5793,184.8727,1757.0
2023-06-29 14:15:00,189.18,189.27,189.09,189.25,3920.0,185.0684,185.1564,184.9803,185.1369,3920.0
2023-06-29 14:20:00,189.33,189.5,189.3,189.44,9413.0,185.2151,185.3814,185.1858,185.3227,9413.0
2023-06-29 14:25:00,189.48,189.5,189.41,189.5,8420.0,185.3619,185.3814,185.2934,185.3814,8420.0
2023-06-29 14:30:00,189.5,189.52,189.43,189.43,8001.0,185.3814,185.401,185.3129,185.3129,8001.0
2023-06-29 14:35:00,189.43,189.5,189.43,189.44,3578.0,185.3129,185.3814,185.3129,185.3227,3578.0
2023-06-29 14:40:00,189.45,189.45,189.3,189.41,4661.0,185.3325,185.3325,185.1858,185.2934,4661.0
2023-06-29 14:45:00,189.46,189.5,189.44,189.45,8144.0,185.3423,185.3814,185.3227,185.3325,8144.0
2023-06-29 14:50:00,189.42,189.47,189.33,189.44,4640.0,185.3032,185.3521,185.2151,185.3227,4640.0
2023-06-29 14:55:00,189.45,189.49,189.31,189.41,3684.0,185.3325,185.3716,185.1956,185.2934,3684.0
2023-06-29 15:00:00,189.47,189.5,189.42,189.49,6504.0,185.3521,185.3814,185.3032,185.3716,6504.0
2023-06-29 15:05:00,189.5,189.86,189.47,189.86,20890.0,185.3814,185.7336,185.3521,185.7336,20890.0
2023-06-29 15:10:00,189.87,189.95,189.74,189.84,10073.0,185.7434,185.8216,185.6162,185.714,10073.0
2023-06-29 15:15:00,189.92,190.0,189.59,189.68,16904.0,185.7923,185.8706,185.4695,185.5575,16904.0
2023-06-29 15:20:00,189.64,189.83,189.53,189.54,4193.0,185.5184,185.7043,185.4108,185.4206,4193.0
2023-06-29 15:25:00,189.59,189.84,189.59,189.82,7867.0,185.4695,185.714,185.4695,185.6945,7867.0
2023-06-29 15:30:00,189.84,189.98,189.7,189.86,7161.0,185.714,185.851,185.5771,185.7336,7161.0
2023-06-29 15:35:00,189.81,189.81,189.39,189.48,12676.0,185.6847,185.6847,185.2738,185.3619,12676.0
2023-06-29 15:40:00,189.44,189.54,189.37,189.48,8429.0,185.3227,185.4206,185.2543,185.3619,8429.0
2023-06-29 15:45:00,189.45,189.71,189.44,189.68,8537.0,185.3325,185.5869,185.3227,185.5575,8537.0
2023-06-29 15:50:00,189.62,189.72,189.37,189.66,31195.0,185.4988,185.5966,185.2543,185.538,31195.0
2023-06-29 15:55:00,189.65,190.0,189.65,189.99,96941.0,185.5282,185.8706,185.5282,185.8608,96941.0
2023-06-30 09:30:00,191.11,191.49,190.61,190.98,20060.0,186.9564,187.3282,186.4673,186.8293,20060.0
2023-06-30 09:35:00,191.03,191.39,190.74,191.12,6938.0,186.8782,187.2304,186.5945,186.9662,6938.0
2023-06-30 09:40:00,191.31,191.58,191.3,191.58,4000.0,187.1521,187.4162,187.1423,187.4162,4000.0
2023-06-30 09:45:00,191.42,191.56,190.99,191.21,17536.0,187.2597,187.3967,186.839,187.0543,17536.0
2023-06-30 09:50:00,191.3,191.63,190.95,191.56,10784.0,187.1423,187.4651,186.7999,187.3967,10784.0
2023-06-30 09:55:00,191.63,191.98,191.54,191.59,5528.0,187.4651,187.8075,187.3771,187.426,5528.0
2023-06-30 10:00:00,191.83,192.0,191.69,192.0,9080.0,187.6608,187.8271,187.5238,187.8271,9080.0
2023-06-30 10:05:00,192.0,192.0,191.87,192.0,22496.0,187.8271,187.8271,187.6999,187.8271,22496.0
2023-06-30 10:10:00,192.14,192.21,191.82,191.82,5151.0,187.9641,188.0325,187.651,187.651,5151.0
2023-06-30 10:15:00,191.61,191.61,191.28,191.3,3180.0,187.4456,187.4456,187.1227,187.1423,3180.0
2023-06-30 10:20:00,191.21,191.51,191.21,191.26,2592.0,187.0543,187.3477,187.0543,187.1032,2592.0
2023-06-30 10:25:00,191.18,191.46,191.09,191.46,2188.0,187.0249,187.2988,186.9369,187.2988,2188.0
2023-06-30 10:30:00,191.49,191.57,191.29,191.35,1768.0,187.3282,187.4064,187.1325,187.1912,1768.0
2023-06-30 10:35:00,191.28,191.28,190.75,191.03,5233.0,187.1227,187.1227,186.6043,186.8782,5233.0
2023-06-30 10:40:00,191.0,191.0,190.67,190.74,4569.0,186.8488,186.8488,186.526,186.5945,4569.0
2023-06-30 10:45:00,190.8,190.8,190.39,190.39,2525.0,186.6532,186.6532,186.2521,186.2521,2525.0
2023-06-30 10:50:00,190.42,190.93,190.42,190.9,3192.0,186.2814,186.7803,186.2814,186.751,3192.0
2023-06-30 10:55:00,191.0,191.26,190.97,191.26,2676.0,186.8488,187.1032,186.8195,187.1032,2676.0
2023-06-30 11:00:00,191.27,191.67,191.27,191.6,2499.0,187.113,187.5043,187.113,187.4358,2499.0
2023-06-30 11:05:00,191.68,191.76,191.51,191.59,3480.0,187.514,187.5923,187.3477,187.426,3480.0
2023-06-30 11:10:00,191.81,191.92,191.71,191.78,6791.0,187.6412,187.7488,187.5434,187.6119,6791.0
2023-06-30 11:15:00,191.72,191.94,191.69,191.72,3159.0,187.5532,187.7684,187.5238,187.5532,3159.0
2023-06-30 11:20:00,191.76,191.76,191.64,191.64,2466.0,187.5923,187.5923,187.4749,187.4749,2466.0
2023-06-30 11:25:00,191.62,191.63,191.5,191.62,3730.0,187.4554,187.4651,187.338,187.4554,3730.0
2023-06-30 11:30:00,191.76,191.76,191.51,191.56,1769.0,187.5923,187.5923,187.3477,187.3967,1769.0
2023-06-30 11:35:00,191.49,191.59,191.45,191.54,1525.0,187.3282,187.426,187.289,187.3771,1525.0
2023-06-30 11:40:00,191.55,191.57,191.47,191.48,4147.0,187.3869,187.4064,187.3086,187.3184,4147.0
2023-06-30 11:45:00,191.44,191.46,191.31,191.35,1158.0,187.2793,187.2988,187.1521,187.1912,1158.0
2023-06-30 11:50:00,191.4,191.4,191.23,191.27,3601.0,187.2401,187.2401,187.0738,187.113,3601.0
2023-06-30 11:55:00,191.3,191.41,191.18,191.41,5024.0,187.1423,187.2499,187.0249,187.2499,5024.0
2023-06-30 12:00:00,191.44,191.49,191.22,191.22,2935.0,187.2793,187.3282,187.064,187.064,2935.0
2023-06-30 12:05:00,191.2,191.2,191.01,191.02,643.0,187.0445,187.0445,186.8586,186.8684,643.0
2023-06-30 12:10:00,191.03,191.14,191.03,191.14,2149.0,186.8782,186.9858,186.8782,186.9858,2149.0
2023-06-30 12:15:00,191.11,191.17,191.05,191.13,3131.0,186.9564,187.0151,186.8977,186.976,3131.0
2023-06-30 12:20:00,191.11,191.47,191.11,191.47,6113.0,186.9564,187.3086,186.9564,187.3086,6113.0
2023-06-30 12:25:00,191.47,191.64,191.38,191.64,2022.0,187.3086,187.4749,187.2206,187.4749,2022.0
2023-06-30 12:30:00,191.64,191.68,191.56,191.56,1528.0,187.4749,187.514,187.3967,187.3967,1528.0
2023-06-30 12:35:00,191.5,191.64,191.49,191.58,5492.0,187.338,187.4749,187.3282,187.4162,5492.0
2023-06-30 12:40:00,191.58,191.58,191.37,191.37,1066.0,187.4162,187.4162,187.2108,187.2108,1066.0
2023-06-30 12:45:00,191.32,191.39,191.22,191.39,3554.0,187.1619,187.2304,187.064,187.2304,3554.0
2023-06-30 12:50:00,191.57,191.59,191.54,191.59,1956.0,187.4064,187.426,187.3771,187.426,1956.0
2023-06-30 12:55:00,191.52,191.73,191.52,191.72,2172.0,187.3575,187.563,187.3575,187.5532,2172.0
2023-06-30 13:00:00,191.74,191.89,191.73,191.89,2500.0,187.5727,187.7195,187.563,187.7195,2500.0
2023-06-30 13:05:00,191.89,192.04,191.85,192.0,2357.0,187.7195,187.8662,187.6804,187.8271,2357.0
2023-06-30 13:10:00,191.95,191.99,191.87,191.98,5656.0,187.7782,187.8173,187.6999,187.8075,5656.0
2023-06-30 13:15:00,191.98,192.12,191.98,192.1,1100.0,187.8075,187.9445,187.8075,187.9249,1100.0
2023-06-30 13:20:00,192.1,192.16,191.95,192.04,4877.0,187.9249,187.9836,187.7782,187.8662,4877.0
2023-06-30 13:25:00,192.07,192.12,192.01,192.12,1031.0,187.8956,187.9445,187.8369,187.9445,1031.0
2023-06-30 13:30:00,192.13,192.4,192.13,192.4,3024.0,187.9543,188.2184,187.9543,188.2184,3024.0
2023-06-30 13:35:00,192.39,192.55,192.32,192.5,5557.0,188.2086,188.3651,188.1401,188.3162,5557.0
2023-06-30 13:40:00,192.36,192.47,192.24,192.32,2571.0,188.1793,188.2869,188.0619,188.1401,2571.0
2023-06-30 13:45:00,192.25,192.39,192.25,192.39,1541.0,188.0717,188.2086,188.0717,188.2086,1541.0
2023-06-30 13:50:00,192.28,192.28,192.12,192.2,1456.0,188.101,188.101,187.9445,188.0227,1456.0
2023-06-30 13:55:00,192.18,192.36,192.15,192.31,1800.0,188.0032,188.1793,187.9738,188.1304,1800.0
2023-06-30 14:00:00,192.36,192.36,192.2,192.2,1614.0,188.1793,188.1793,188.0227,188.0227,1614.0
2023-06-30 14:05:00,192.2,192.35,192.19,192.21,4465.0,188.0227,188.1695,188.013,188.0325,4465.0
2023-06-30 14:10:00,192.14,192.27,192.13,192.25,3086.0,187.9641,188.0912,187.9543,188.0717,3086.0
2023-06-30 14:15:00,192.27,192.35,192.23,192.35,1640.0,188.0912,188.1695,188.0521,188.1695,1640.0
2023-06-30 14:20:00,192.3,192.39,192.25,192.39,6502.0,188.1206,188.2086,188.0717,188.2086,6502.0
2023-06-30 14:25:00,192.31,192.55,192.23,192.55,1557.0,188.1304,188.3651,188.0521,188.3651,1557.0
2023-06-30 14:30:00,192.59,192.59,192.46,192.53,3935.0,188.4043,188.4043,188.2771,188.3456,3935.0
2023-06-30 14:35:00,192.58,192.72,192.53,192.62,2813.0,188.3945,188.5314,188.3456,188.4336,2813.0
2023-06-30 14:40:00,192.65,192.68,192.52,192.59,5015.0,188.463,188.4923,188.3358,188.4043,5015.0
2023-06-30 14:45:00,192.46,192.56,192.36,192.37,4742.0,188.2771,188.3749,188.1793,188.1891,4742.0
2023-06-30 14:50:00,192.37,192.43,192.28,192.29,2201.0,188.1891,188.2477,188.101,188.1108,2201.0
2023-06-30 14:55:00,192.26,192.29,192.14,192.2,3219.0,188.0814,188.1108,187.9641,188.0227,3219.0
2023-06-30 15:00:00,192.24,192.26,192.09,192.14,4967.0,188.0619,188.0814,187.9151,187.9641,4967.0
2023-06-30 15:05:00,192.11,192.11,191.94,191.94,3902.0,187.9347,187.9347,187.7684,187.7684,3902.0
2023-06-30 15:10:00,191.81,191.89,191.76,191.86,2760.0,187.6412,187.7195,187.5923,187.6901,2760.0
2023-06-30 15:15:00,191.87,192.03,191.81,191.84,6323.0,187.6999,187.8564,187.6412,187.6706,6323.0
2023-06-30 15:20:00,191.84,191.85,191.61,191.75,8569.0,187.6706,187.6804,187.4456,187.5825,8569.0
2023-06-30 15:25:00,191.79,192.02,191.79,192.01,4835.0,187.6217,187.8467,187.6217,187.8369,4835.0
2023-06-30 15:30:00,192.02,192.02,191.85,191.92,8381.0,187.8467,187.8467,187.6804,187.7488,8381.0
2023-06-30 15:35:00,191.94,192.04,191.81,191.99,12385.0,187.7684,187.8662,187.6412,187.8173,12385.0
2023-06-30 15:40:00,191.98,191.98,191.78,191.89,8574.0,187.8075,187.8075,187.6119,187.7195,8574.0
2023-06-30 15:45:00,191.85,191.85,191.58,191.75,12007.0,187.6804,187.6804,187.4162,187.5825,12007.0
2023-06-30 15:50:00,191.71,191.87,191.59,191.87,19429.0,187.5434,187.6999,187.426,187.6999,19429.0
2023-06-30 15:55:00,191.88,191.88,191.12,191.14,64554.0,187.7097,187.7097,186.9662,186.9858,64554.0
2023-07-03 09:30:00,190.09,190.94,189.98,190.46,18127.0,185.9586,186.7901,185.851,186.3206,18127.0
2023-07-03 09:35:00,190.47,190.68,190.12,190.44,4481.0,186.3303,186.5358,185.988,186.301,4481.0
2023-07-03 09:40:00,190.43,190.98,190.04,190.82,9755.0,186.2912,186.8293,185.9097,186.6727,9755.0
2023-07-03 09:45:00,190.82,190.91,190.14,190.16,3477.0,186.6727,186.7608,186.0075,186.0271,3477.0
2023-07-03 09:50:00,190.17,190.17,189.16,189.21,6035.0,186.0369,186.0369,185.0488,185.0977,6035.0
2023-07-03 09:55:00,189.2,190.3,189.2,190.3,3793.0,185.0879,186.164,185.0879,186.164,3793.0
2023-07-03 10:00:00,190.46,190.55,190.1,190.51,8079.0,186.3206,186.4086,185.9684,186.3695,8079.0
2023-07-03 10:05:00,190.56,190.98,190.51,190.94,5303.0,186.4184,186.8293,186.3695,186.7901,5303.0
2023-07-03 10:10:00,191.03,191.61,191.02,191.61,4865.0,186.8782,187.4456,186.8684,187.4456,4865.0
2023-07-03 10:15:00,191.57,191.6,191.25,191.25,3700.0,187.4064,187.4358,187.0934,187.0934,3700.0
2023-07-03 10:20:00,191.27,191.63,191.27,191.63,5415.0,187.113,187.4651,187.113,187.4651,5415.0
2023-07-03 10:25:00,191.65,191.73,191.4,191.55,3450.0,187.4847,187.563,187.2401,187.3869,3450.0
2023-07-03 10:30:00,191.68,191.69,191.47,191.69,3849.0,187.514,187.5238,187.3086,187.5238,3849.0
2023-07-03 10:35:00,191.71,191.85,191.47,191.85,5063.0,187.5434,187.6804,187.3086,187.6804,5063.0
2023-07-03 10:40:00,191.81,191.87,191.57,191.67,3233.0,187.6412,187.6999,187.4064,187.5043,3233.0
2023-07-03 10:45:00,191.79,191.82,191.62,191.63,6726.0,187.6217,187.651,187.4554,187.4651,6726.0
2023-07-03 10:50:00,191.65,191.85,191.38,191.84,4701.0,187.4847,187.6804,187.2206,187.6706,4701.0
2023-07-03 10:55:00,191.85,192.08,191.79,191.92,5924.0,187.6804,187.9054,187.6217,187.7488,5924.0
2023-07-03 11:00:00,192.03,192.2,191.92,192.2,6451.0,187.8564,188.0227,187.7488,188.0227,6451.0
2023-07-03 11:05:00,192.13,192.57,192.13,192.57,6102.0,187.9543,188.3847,187.9543,188.3847,6102.0
2023-07-03 11:10:00,192.51,192.54,192.21,192.21,5872.0,188.326,188.3554,188.0325,188.0325,5872.0
2023-07-03 11:15:00,192.24,192.24,191.93,191.97,2800.0,188.0619,188.0619,187.7586,187.7977,2800.0
2023-07-03 11:20:00,191.98,192.11,191.79,191.91,5147.0,187.8075,187.9347,187.6217,187.739,5147.0
2023-07-03 11:25:00,191.91,191.93,191.74,191.79,5079.0,187.739,187.7586,187.5727,187.6217,5079.0
2023-07-03 11:30:00,191.79,191.8,191.57,191.79,2451.0,187.6217,187.6314,187.4064,187.6217,2451.0
2023-07-03 11:35:00,191.73,191.81,191.68,191.73,1828.0,187.563,187.6412,187.514,187.563,1828.0
2023-07-03 11:40:00,191.74,191.74,191.56,191.6,1131.0,187.5727,187.5727,187.3967,187.4358,1131.0
2023-07-03 11:45:00,191.6,191.82,191.46,191.57,4431.0,187.4358,187.651,187.2988,187.4064,4431.0
2023-07-03 11:50:00,191.53,191.59,191.53,191.53,1617.0,187.3673,187.426,187.3673,187.3673,1617.0
2023-07-03 11:55:00,191.59,191.69,191.59,191.66,1522.0,187.426,187.5238,187.426,187.4945,1522.0
2023-07-03 12:00:00,191.72,191.72,191.59,191.66,2231.0,187.5532,187.5532,187.426,187.4945,2231.0
2023-07-03 12:05:00,191.64,191.84,191.64,191.76,3427.0,187.4749,187.6706,187.4749,187.5923,3427.0
2023-07-03 12:10:00,191.78,191.81,191.68,191.79,2653.0,187.6119,187.6412,187.514,187.6217,2653.0
2023-07-03 12:15:00,191.79,191.85,191.43,191.48,4949.0,187.6217,187.6804,187.2695,187.3184,4949.0
2023-07-03 12:20:00,191.56,191.69,191.5,191.66,6114.0,187.3967,187.5238,187.338,187.4945,6114.0
2023-07-03 12:25:00,191.59,192.04,191.59,191.86,2433.0,187.426,187.8662,187.426,187.6901,2433.0
2023-07-03 12:30:00,192.09,192.09,191.78,191.84,2192.0,187.9151,187.9151,187.6119,187.6706,2192.0
2023-07-03 12:35:00,191.94,192.1,191.89,192.03,2460.0,187.7684,187.9249,187.7195,187.8564,2460.0
2023-07-03 12:40:00,192.06,192.08,191.81,191.81,4596.0,187.8858,187.9054,187.6412,187.6412,4596.0
2023-07-03 12:45:00,191.76,191.83,191.57,191.77,15726.0,187.5923,187.6608,187.4064,187.6021,15726.0
2023-07-03 12:50:00,191.74,191.76,191.47,191.68,6628.0,187.5727,187.5923,187.3086,187.514,6628.0
2023-07-03 12:55:00,191.65,191.7,191.2,191.28,20243.0,187.4847,187.5336,187.0445,187.1227,20243.0
2023-07-05 09:30:00,189.5,189.84,189.16,189.69,17422.0,185.3814,185.714,185.0488,185.5673,17422.0
2023-07-05 09:35:00,189.68,190.17,189.31,190.02,16551.0,185.5575,186.0369,185.1956,185.8901,16551.0
2023-07-05 09:40:00,189.87,190.7,189.68,190.38,11107.0,185.7434,186.5553,185.5575,186.2423,11107.0
2023-07-05 09:45:00,190.14,190.53,190.09,190.53,23634.0,186.0075,186.389,185.9586,186.389,23634.0
2023-07-05 09:50:00,190.59,191.29,190.59,190.81,16105.0,186.4477,187.1325,186.4477,186.663,16105.0
2023-07-05 09:55:00,190.77,191.08,190.63,190.92,10295.0,186.6238,186.9271,186.4869,186.7706,10295.0
2023-07-05 10:00:00,190.94,190.94,190.22,190.31,3668.0,186.7901,186.7901,186.0858,186.1738,3668.0
2023-07-05 10:05:00,190.27,190.56,190.27,190.47,3758.0,186.1347,186.4184,186.1347,186.3303,3758.0
2023-07-05 10:10:00,190.41,190.41,190.0,190.22,4910.0,186.2717,186.2717,185.8706,186.0858,4910.0
2023-07-05 10:15:00,190.23,190.23,189.96,190.22,2773.0,186.0956,186.0956,185.8314,186.0858,2773.0
2023-07-05 10:20:00,190.23,190.35,190.12,190.17,2595.0,186.0956,186.213,185.988,186.0369,2595.0
2023-07-05 10:25:00,190.09,190.09,189.93,190.0,3139.0,185.9586,185.9586,185.8021,185.8706,3139.0
2023-07-05 10:30:00,190.09,190.21,190.05,190.14,1988.0,185.9586,186.076,185.9195,186.0075,1988.0
2023-07-05 10:35:00,190.25,190.34,190.09,190.09,6576.0,186.1151,186.2032,185.9586,185.9586,6576.0
2023-07-05 10:40:00,190.09,190.24,190.03,190.15,2104.0,185.9586,186.1053,185.8999,186.0173,2104.0
2023-07-05 10:45:00,190.11,190.11,189.72,189.74,1679.0,185.9782,185.9782,185.5966,185.6162,1679.0
2023-07-05 10:50:00,189.83,190.15,189.83,190.14,2210.0,185.7043,186.0173,185.7043,186.0075,2210.0
2023-07-05 10:55:00,190.09,190.27,190.02,190.11,3987.0,185.9586,186.1347,185.8901,185.9782,3987.0
2023-07-05 11:00:00,190.23,190.3,190.14,190.22,1749.0,186.0956,186.164,186.0075,186.0858,1749.0
2023-07-05 11:05:00,190.16,190.32,190.15,190.31,4800.0,186.0271,186.1836,186.0173,186.1738,4800.0
2023-07-05 11:10:00,190.31,190.49,190.26,190.49,3935.0,186.1738,186.3499,186.1249,186.3499,3935.0
2023-07-05 11:15:00,190.56,190.68,190.24,190.3,3977.0,186.4184,186.5358,186.1053,186.164,3977.0
2023-07-05 11:20:00,190.23,190.44,190.2,190.2,2600.0,186.0956,186.301,186.0662,186.0662,2600.0
2023-07-05 11:25:00,190.28,190.44,190.23,190.38,7403.0,186.1445,186.301,186.0956,186.2423,7403.0
2023-07-05 11:30:00,190.33,190.55,190.33,190.53,4972.0,186.1934,186.4086,186.1934,186.389,4972.0
2023-07-05 11:35:00,190.57,190.75,190.34,190.34,7664.0,186.4282,186.6043,186.2032,186.2032,7664.0
2023-07-05 11:40:00,190.37,190.37,190.15,190.2,2340.0,186.2325,186.2325,186.0173,186.0662,2340.0
2023-07-05 11:45:00,190.18,190.18,189.84,189.86,1411.0,186.0466,186.0466,185.714,185.7336,1411.0
2023-07-05 11:50:00,189.79,189.87,189.73,189.74,1957.0,185.6651,185.7434,185.6064,185.6162,1957.0
2023-07-05 11:55:00,189.67,189.74,189.5,189.74,2359.0,185.5477,185.6162,185.3814,185.6162,2359.0
2023-07-05 12:00:00,189.75,189.95,189.74,189.94,1900.0,185.626,185.8216,185.6162,185.8119,1900.0
2023-07-05 12:05:00,189.94,190.17,189.94,190.17,1592.0,185.8119,186.0369,185.8119,186.0369,1592.0
2023-07-05 12:10:00,190.02,190.05,189.97,190.05,3046.0,185.8901,185.9195,185.8412,185.9195,3046.0
2023-07-05 12:15:00,190.03,190.16,189.94,190.13,5394.0,185.8999,186.0271,185.8119,185.9977,5394.0
2023-07-05 12:20:00,190.24,190.3,190.1,190.24,4322.0,186.1053,186.164,185.9684,186.1053,4322.0
2023-07-05 12:25:00,190.31,190.39,190.2,190.39,4541.0,186.1738,186.2521,186.0662,186.2521,4541.0
2023-07-05 12:30:00,190.35,190.37,190.16,190.17,7748.0,186.213,186.2325,186.0271,186.0369,7748.0
2023-07-05 12:35:00,190.2,190.26,190.09,190.26,4810.0,186.0662,186.1249,185.9586,186.1249,4810.0
2023-07-05 12:40:00,190.28,190.41,190.14,190.23,3320.0,186.1445,186.2717,186.0075,186.0956,3320.0
2023-07-05 12:45:00,190.21,190.42,190.2,190.42,2141.0,186.076,186.2814,186.0662,186.2814,2141.0
2023-07-05 12:50:00,190.43,190.46,190.34,190.45,2522.0,186.2912,186.3206,186.2032,186.3108,2522.0
2023-07-05 12:55:00,190.45,190.56,190.4,190.56,1908.0,186.3108,186.4184,186.2619,186.4184,1908.0
2023-07-05 13:00:00,190.56,190.56,190.33,190.43,6137.0,186.4184,186.4184,186.1934,186.2912,6137.0
2023-07-05 13:05:00,190.5,190.5,190.35,190.36,3097.0,186.3597,186.3597,186.213,186.2227,3097.0
2023-07-05 13:10:00,190.33,190.33,190.14,190.14,1974.0,186.1934,186.1934,186.0075,186.0075,1974.0
2023-07-05 13:15:00,190.14,190.19,190.08,190.09,1930.0,186.0075,186.0564,185.9488,185.9586,1930.0
2023-07-05 13:20:00,190.15,190.16,189.98,189.98,1401.0,186.0173,186.0271,185.851,185.851,1401.0
2023-07-05 13:25:00,189.94,189.94,189.81,189.89,2534.0,185.8119,185.8119,185.6847,185.763,2534.0
2023-07-05 13:30:00,189.82,189.82,189.7,189.7,500.0,185.6945,185.6945,185.5771,185.5771,500.0
2023-07-05 13:35:00,189.75,189.87,189.75,189.87,2221.0,185.626,185.7434,185.626,185.7434,2221.0
2023-07-05 13:40:00,189.88,189.88,189.79,189.79,800.0,185.7532,185.7532,185.6651,185.6651,800.0
2023-07-05 13:45:00,189.79,190.03,189.79,189.9,2701.0,185.6651,185.8999,185.6651,185.7727,2701.0
2023-07-05 13:50:00,190.01,190.13,190.01,190.02,2520.0,185.8803,185.9977,185.8803,185.8901,2520.0
2023-07-05 13:55:00,190.13,190.25,190.12,190.19,2008.0,185.9977,186.1151,185.988,186.0564,2008.0
2023-07-05 14:00:00,190.2,190.3,190.13,190.13,4641.0,186.0662,186.164,185.9977,185.9977,4641.0
2023-07-05 14:05:00,190.13,190.13,189.88,189.92,1953.0,185.9977,185.9977,185.7532,185.7923,1953.0
2023-07-05 14:10:00,189.85,189.85,189.79,189.8,904.0,185.7238,185.7238,185.6651,185.6749,904.0
2023-07-05 14:15:00,189.67,189.67,189.5,189.61,5147.0,185.5477,185.5477,185.3814,185.489,5147.0
2023-07-05 14:20:00,189.68,189.68,189.55,189.67,2146.0,185.5575,185.5575,185.4303,185.5477,2146.0
2023-07-05 14:25:00,189.67,189.78,189.65,189.78,3193.0,185.5477,185.6553,185.5282,185.6553,3193.0
2023-07-05 14:30:00,189.8,189.93,189.8,189.88,1800.0,185.6749,185.8021,185.6749,185.7532,1800.0
2023-07-05 14:35:00,189.87,190.0,189.82,189.97,4040.0,185.7434,185.8706,185.6945,185.8412,4040.0
2023-07-05 14:40:00,189.93,190.0,189.93,189.97,1000.0,185.8021,185.8706,185.8021,185.8412,1000.0
2023-07-05 14:45:00,190.0,190.06,189.96,189.99,3248.0,185.8706,185.9293,185.8314,185.8608,3248.0
2023-07-05 14:50:00,190.02,190.14,189.99,190.11,3413.0,185.8901,186.0075,185.8608,185.9782,3413.0
2023-07-05 14:55:00,190.14,190.26,190.08,190.25,3997.0,186.0075,186.1249,185.9488,186.1151,3997.0
2023-07-05 15:00:00,190.31,190.32,190.2,190.27,2177.0,186.1738,186.1836,186.0662,186.1347,2177.0
2023-07-05 15:05:00,190.26,190.31,190.17,190.24,3626.0,186.1249,186.1738,186.0369,186.1053,3626.0
2023-07-05 15:10:00,190.28,190.37,190.27,190.3,4555.0,186.1445,186.2325,186.1347,186.164,4555.0
2023-07-05 15:15:00,190.3,190.39,190.2,190.22,3214.0,186.164,186.2521,186.0662,186.0858,3214.0
2023-07-05 15:20:00,190.22,190.32,190.18,190.29,4631.0,186.0858,186.1836,186.0466,186.1543,4631.0
2023-07-05 15:25:00,190.32,190.44,190.29,190.33,6509.0,186.1836,186.301,186.1543,186.1934,6509.0
2023-07-05 15:30:00,190.32,190.38,190.26,190.33,7887.0,186.1836,186.2423,186.1249,186.1934,7887.0
2023-07-05 15:35:00,190.3,190.5,190.3,190.44,11457.0,186.164,186.3597,186.164,186.301,11457.0
2023-07-05 15:40:00,190.45,190.48,190.18,190.18,8649.0,186.3108,186.3401,186.0466,186.0466,8649.0
2023-07-05 15:45:00,190.18,190.18,189.7,189.73,20113.0,186.0466,186.0466,185.5771,185.6064,20113.0
2023-07-05 15:50:00,189.57,189.84,189.36,189.65,14489.0,185.4499,185.714,185.2445,185.5282,14489.0
2023-07-05 15:55:00,189.62,190.05,189.57,189.78,62918.0,185.4988,185.9195,185.4499,185.6553,62918.0
2023-07-06 09:30:00,189.08,189.81,188.45,189.24,25770.0,184.9706,185.6847,184.3542,185.1271,25770.0
2023-07-06 09:35:00,189.55,190.86,189.55,190.61,16025.0,185.4303,186.7119,185.4303,186.4673,16025.0
2023-07-06 09:40:00,190.57,190.57,188.78,188.78,9824.0,186.4282,186.4282,184.6771,184.6771,9824.0
2023-07-06 09:45:00,189.25,189.65,188.02,189.21,12778.0,185.1369,185.5282,183.9336,185.0977,12778.0
2023-07-06 09:50:00,189.32,189.67,188.58,188.58,6757.0,185.2053,185.5477,184.4814,184.4814,6757.0
2023-07-06 09:55:00,188.7,189.04,188.2,189.04,8870.0,184.5988,184.9314,184.1097,184.9314,8870.0
2023-07-06 10:00:00,188.75,189.27,188.66,188.82,6031.0,184.6477,185.1564,184.5597,184.7162,6031.0
2023-07-06 10:05:00,188.81,189.1,188.3,188.41,11538.0,184.7064,184.9901,184.2075,184.3151,11538.0
2023-07-06 10:10:00,188.41,188.76,188.29,188.67,9763.0,184.3151,184.6575,184.1977,184.5695,9763.0
2023-07-06 10:15:00,188.63,188.83,188.42,188.42,8260.0,184.5303,184.726,184.3249,184.3249,8260.0
2023-07-06 10:20:00,188.47,188.56,187.97,188.39,3271.0,184.3738,184.4619,183.8847,184.2956,3271.0
2023-07-06 10:25:00,188.53,188.53,188.23,188.3,4816.0,184.4325,184.4325,184.139,184.2075,4816.0
2023-07-06 10:30:00,188.19,188.34,188.01,188.22,3419.0,184.0999,184.2466,183.9238,184.1292,3419.0
2023-07-06 10:35:00,188.3,188.64,188.2,188.39,3012.0,184.2075,184.5401,184.1097,184.2956,3012.0
2023-07-06 10:40:00,188.38,188.45,188.0,188.38,3817.0,184.2858,184.3542,183.914,184.2858,3817.0
2023-07-06 10:45:00,188.53,188.61,188.17,188.43,3093.0,184.4325,184.5108,184.0803,184.3347,3093.0
2023-07-06 10:50:00,188.42,188.42,188.13,188.35,2280.0,184.3249,184.3249,184.0412,184.2564,2280.0
2023-07-06 10:55:00,188.3,188.33,188.04,188.09,8238.0,184.2075,184.2369,183.9532,184.0021,8238.0
2023-07-06 11:00:00,188.26,188.43,188.17,188.36,3591.0,184.1684,184.3347,184.0803,184.2662,3591.0
2023-07-06 11:05:00,188.62,188.77,188.55,188.55,2331.0,184.5206,184.6673,184.4521,184.4521,2331.0
2023-07-06 11:10:00,188.62,188.96,188.55,188.78,5133.0,184.5206,184.8532,184.4521,184.6771,5133.0
2023-07-06 11:15:00,188.75,189.16,188.54,189.16,3627.0,184.6477,185.0488,184.4423,185.0488,3627.0
2023-07-06 11:20:00,189.08,189.2,188.84,188.98,6633.0,184.9706,185.0879,184.7358,184.8727,6633.0
2023-07-06 11:25:00,189.05,189.44,188.9,189.25,5069.0,184.9412,185.3227,184.7945,185.1369,5069.0
2023-07-06 11:30:00,189.23,189.6,189.23,189.42,5522.0,185.1173,185.4793,185.1173,185.3032,5522.0
2023-07-06 11:35:00,189.46,189.49,189.2,189.23,3460.0,185.3423,185.3716,185.0879,185.1173,3460.0
2023-07-06 11:40:00,189.24,189.41,189.19,189.24,4034.0,185.1271,185.2934,185.0782,185.1271,4034.0
2023-07-06 11:45:00,189.32,189.66,189.22,189.41,12616.0,185.2053,185.538,185.1075,185.2934,12616.0
2023-07-06 11:50:00,189.41,189.77,189.3,189.68,4467.0,185.2934,185.6456,185.1858,185.5575,4467.0
2023-07-06 11:55:00,189.62,190.02,189.62,189.94,25469.0,185.4988,185.8901,185.4988,185.8119,25469.0
2023-07-06 12:00:00,189.96,189.97,189.64,189.71,7506.0,185.8314,185.8412,185.5184,185.5869,7506.0
2023-07-06 12:05:00,189.76,189.92,189.67,189.86,3687.0,185.6358,185.7923,185.5477,185.7336,3687.0
2023-07-06 12:10:00,189.83,189.84,189.7,189.84,3621.0,185.7043,185.714,185.5771,185.714,3621.0
2023-07-06 12:15:00,189.84,190.18,189.83,190.15,4200.0,185.714,186.0466,185.7043,186.0173,4200.0
2023-07-06 12:20:00,190.16,190.16,189.91,189.99,2558.0,186.0271,186.0271,185.7825,185.8608,2558.0
2023-07-06 12:25:00,189.97,190.18,189.95,190.14,2693.0,185.8412,186.0466,185.8216,186.0075,2693.0
2023-07-06 12:30:00,190.14,190.27,190.03,190.03,4863.0,186.0075,186.1347,185.8999,185.8999,4863.0
2023-07-06 12:35:00,190.01,190.12,189.93,189.97,2960.0,185.8803,185.988,185.8021,185.8412,2960.0
2023-07-06 12:40:00,190.02,190.07,189.88,189.88,2310.0,185.8901,185.939,185.7532,185.7532,2310.0
2023-07-06 12:45:00,189.93,189.93,189.78,189.86,7693.0,185.8021,185.8021,185.6553,185.7336,7693.0
2023-07-06 12:50:00,189.94,190.08,189.94,189.95,2801.0,185.8119,185.9488,185.8119,185.8216,2801.0
2023-07-06 12:55:00,190.06,190.21,190.06,190.14,2950.0,185.9293,186.076,185.9293,186.0075,2950.0
2023-07-06 13:00:00,190.07,190.14,189.89,189.99,6042.0,185.939,186.0075,185.763,185.8608,6042.0
2023-07-06 13:05:00,189.97,190.0,189.66,189.66,3632.0,185.8412,185.8706,185.538,185.538,3632.0
2023-07-06 13:10:00,189.71,189.95,189.71,189.86,5371.0,185.5869,185.8216,185.5869,185.7336,5371.0
2023-07-06 13:15:00,189.79,189.8,189.45,189.47,4892.0,185.6651,185.6749,185.3325,185.3521,4892.0
2023-07-06 13:20:00,189.47,189.7,189.39,189.6,4803.0,185.3521,185.5771,185.2738,185.4793,4803.0
2023-07-06 13:25:00,189.69,189.77,189.37,189.44,5831.0,185.5673,185.6456,185.2543,185.3227,5831.0
2023-07-06 13:30:00,189.4,189.54,189.31,189.5,3925.0,185.2836,185.4206,185.1956,185.3814,3925.0
2023-07-06 13:35:00,189.56,189.87,189.56,189.83,4864.0,185.4401,185.7434,185.4401,185.7043,4864.0
2023-07-06 13:40:00,189.88,190.14,189.88,189.95,2600.0,185.7532,186.0075,185.7532,185.8216,2600.0
2023-07-06 13:45:00,189.97,189.97,189.68,189.69,4752.0,185.8412,185.8412,185.5575,185.5673,4752.0
2023-07-06 13:50:00,189.77,189.83,189.56,189.56,6342.0,185.6456,185.7043,185.4401,185.4401,6342.0
2023-07-06 13:55:00,189.49,189.65,189.46,189.53,3633.0,185.3716,185.5282,185.3423,185.4108,3633.0
2023-07-06 14:00:00,189.53,189.59,189.39,189.4,1356.0,185.4108,185.4695,185.2738,185.2836,1356.0
2023-07-06 14:05:00,189.35,189.44,189.3,189.38,1899.0,185.2347,185.3227,185.1858,185.264,1899.0
2023-07-06 14:10:00,189.31,189.43,189.27,189.27,1803.0,185.1956,185.3129,185.1564,185.1564,1803.0
2023-07-06 14:15:00,189.3,189.48,189.24,189.43,2144.0,185.1858,185.3619,185.1271,185.3129,2144.0
2023-07-06 14:20:00,189.45,189.48,189.31,189.48,1490.0,185.3325,185.3619,185.1956,185.3619,1490.0
2023-07-06 14:25:00,189.39,189.46,189.35,189.37,2846.0,185.2738,185.3423,185.2347,185.2543,2846.0
2023-07-06 14:30:00,189.5,189.7,189.48,189.7,2608.0,185.3814,185.5771,185.3619,185.5771,2608.0
2023-07-06 14:35:00,189.68,189.86,189.68,189.86,1759.0,185.5575,185.7336,185.5575,185.7336,1759.0
2023-07-06 14:40:00,189.8,189.85,189.45,189.56,14114.0,185.6749,185.7238,185.3325,185.4401,14114.0
2023-07-06 14:45:00,189.56,189.56,189.47,189.53,1400.0,185.4401,185.4401,185.3521,185.4108,1400.0
2023-07-06 14:50:00,189.5,189.5,189.34,189.48,3914.0,185.3814,185.3814,185.2249,185.3619,3914.0
2023-07-06 14:55:00,189.48,189.49,189.37,189.46,9698.0,185.3619,185.3716,185.2543,185.3423,9698.0
2023-07-06 15:00:00,189.47,189.55,189.44,189.48,2506.0,185.3521,185.4303,185.3227,185.3619,2506.0
2023-07-06 15:05:00,189.49,189.49,189.28,189.3,5078.0,185.3716,185.3716,185.1662,185.1858,5078.0
2023-07-06 15:10:00,189.3,189.3,189.03,189.06,2543.0,185.1858,185.1858,184.9216,184.951,2543.0
2023-07-06 15:15:00,189.04,189.19,188.97,188.99,23627.0,184.9314,185.0782,184.8629,184.8825,23627.0
2023-07-06 15:20:00,188.98,189.05,188.91,188.93,9298.0,184.8727,184.9412,184.8043,184.8238,9298.0
2023-07-06 15:25:00,188.94,189.0,188.79,188.8,3688.0,184.8336,184.8923,184.6869,184.6966,3688.0
2023-07-06 15:30:00,188.72,189.09,188.72,189.0,4930.0,184.6184,184.9803,184.6184,184.8923,4930.0
2023-07-06 15:35:00,189.0,189.25,189.0,189.09,7998.0,184.8923,185.1369,184.8923,184.9803,7998.0
2023-07-06 15:40:00,189.12,189.13,188.85,188.85,8730.0,185.0097,185.0195,184.7456,184.7456,8730.0
2023-07-06 15:45:00,188.88,189.26,188.83,189.22,10472.0,184.7749,185.1466,184.726,185.1075,10472.0
2023-07-06 15:50:00,189.37,189.56,189.25,189.5,22042.0,185.2543,185.4401,185.1369,185.3814,22042.0
2023-07-06 15:55:00,189.5,189.96,189.42,189.81,58296.0,185.3814,185.8314,185.3032,185.6847,58296.0
2023-07-07 09:30:00,189.09,190.05,188.16,189.76,11858.0,184.9803,185.9195,184.0706,185.6358,11858.0
2023-07-07 09:35:00,190.07,190.43,189.82,190.09,5734.0,185.939,186.2912,185.6945,185.9586,5734.0
2023-07-07 09:40:00,190.09,190.29,189.94,190.06,6749.0,185.9586,186.1543,185.8119,185.9293,6749.0
2023-07-07 09:45:00,190.24,190.41,190.23,190.41,841.0,186.1053,186.2717,186.0956,186.2717,841.0
2023-07-07 09:50:00,190.37,190.42,190.07,190.29,2356.0,186.2325,186.2814,185.939,186.1543,2356.0
2023-07-07 09:55:00,190.55,190.87,190.42,190.7,5958.0,186.4086,186.7217,186.2814,186.5553,5958.0
2023-07-07 10:00:00,190.8,190.8,190.59,190.61,2217.0,186.6532,186.6532,186.4477,186.4673,2217.0
2023-07-07 10:05:00,190.54,190.64,190.4,190.49,1810.0,186.3988,186.4967,186.2619,186.3499,1810.0
2023-07-07 10:10:00,190.64,190.64,190.5,190.58,1671.0,186.4967,186.4967,186.3597,186.438,1671.0
2023-07-07 10:15:00,190.64,190.71,190.51,190.64,2081.0,186.4967,186.5651,186.3695,186.4967,2081.0
2023-07-07 10:20:00,190.71,190.76,190.61,190.62,1333.0,186.5651,186.614,186.4673,186.4771,1333.0
2023-07-07 10:25:00,190.56,190.98,190.55,190.79,2568.0,186.4184,186.8293,186.4086,186.6434,2568.0
2023-07-07 10:30:00,190.82,190.82,190.44,190.45,3585.0,186.6727,186.6727,186.301,186.3108,3585.0
2023-07-07 10:35:00,190.47,190.9,190.47,190.9,1502.0,186.3303,186.751,186.3303,186.751,1502.0
2023-07-07 10:40:00,191.0,191.13,190.93,190.98,3787.0,186.8488,186.976,186.7803,186.8293,3787.0
2023-07-07 10:45:00,190.94,190.98,190.86,190.87,2022.0,186.7901,186.8293,186.7119,186.7217,2022.0
2023-07-07 10:50:00,190.92,190.98,190.78,190.93,2178.0,186.7706,186.8293,186.6336,186.7803,2178.0
2023-07-07 10:55:00,190.99,191.27,190.98,191.27,2578.0,186.839,187.113,186.8293,187.113,2578.0
2023-07-07 11:00:00,191.25,191.3,191.12,191.12,1035.0,187.0934,187.1423,186.9662,186.9662,1035.0
2023-07-07 11:05:00,191.1,191.1,190.94,191.03,1512.0,186.9467,186.9467,186.7901,186.8782,1512.0
2023-07-07 11:10:00,191.03,191.07,190.97,190.97,600.0,186.8782,186.9173,186.8195,186.8195,600.0
2023-07-07 11:15:00,191.01,191.11,190.79,190.8,2286.0,186.8586,186.9564,186.6434,186.6532,2286.0
2023-07-07 11:20:00,190.8,190.95,190.79,190.95,2682.0,186.6532,186.7999,186.6434,186.7999,2682.0
2023-07-07 11:25:00,191.04,191.05,190.94,190.94,1500.0,186.888,186.8977,186.7901,186.7901,1500.0
2023-07-07 11:30:00,190.85,190.85,190.58,190.84,6114.0,186.7021,186.7021,186.438,186.6923,6114.0
2023-07-07 11:35:00,190.81,190.89,190.5,190.5,2069.0,186.663,186.7412,186.3597,186.3597,2069.0
2023-07-07 11:40:00,190.51,190.52,190.39,190.48,1633.0,186.3695,186.3793,186.2521,186.3401,1633.0
2023-07-07 11:45:00,190.56,190.62,190.49,190.53,1404.0,186.4184,186.4771,186.3499,186.389,1404.0
2023-07-07 11:50:00,190.46,190.54,190.23,190.23,2828.0,186.3206,186.3988,186.0956,186.0956,2828.0
2023-07-07 11:55:00,190.32,190.51,190.24,190.51,6496.0,186.1836,186.3695,186.1053,186.3695,6496.0
2023-07-07 12:00:00,190.45,190.64,190.43,190.64,2237.0,186.3108,186.4967,186.2912,186.4967,2237.0
2023-07-07 12:05:00,190.59,190.6,190.42,190.44,1901.0,186.4477,186.4575,186.2814,186.301,1901.0
2023-07-07 12:10:00,190.53,190.54,190.24,190.43,2264.0,186.389,186.3988,186.1053,186.2912,2264.0
2023-07-07 12:15:00,190.44,190.76,190.43,190.76,1209.0,186.301,186.614,186.2912,186.614,1209.0
2023-07-07 12:20:00,190.61,190.65,190.54,190.54,1390.0,186.4673,186.5064,186.3988,186.3988,1390.0
2023-07-07 12:25:00,190.49,190.64,190.49,190.59,2323.0,186.3499,186.4967,186.3499,186.4477,2323.0
2023-07-07 12:30:00,190.66,191.0,190.66,191.0,2154.0,186.5162,186.8488,186.5162,186.8488,2154.0
2023-07-07 12:35:00,190.92,191.08,190.91,191.0,6689.0,186.7706,186.9271,186.7608,186.8488,6689.0
2023-07-07 12:40:00,191.0,191.2,190.94,191.15,10196.0,186.8488,187.0445,186.7901,186.9956,10196.0
2023-07-07 12:45:00,191.14,191.15,190.82,190.92,4509.0,186.9858,186.9956,186.6727,186.7706,4509.0
2023-07-07 12:50:00,190.85,191.03,190.79,190.96,3741.0,186.7021,186.8782,186.6434,186.8097,3741.0
2023-07-07 12:55:00,191.03,191.06,190.84,190.98,7327.0,186.8782,186.9075,186.6923,186.8293,7327.0
2023-07-07 13:00:00,191.07,191.53,191.02,191.3,13512.0,186.9173,187.3673,186.8684,187.1423,13512.0
2023-07-07 13:05:00,191.32,191.34,191.1,191.14,1101.0,187.1619,187.1814,186.9467,186.9858,1101.0
2023-07-07 13:10:00,191.11,191.25,191.06,191.06,1911.0,186.9564,187.0934,186.9075,186.9075,1911.0
2023-07-07 13:15:00,191.05,191.14,191.0,191.05,820.0,186.8977,186.9858,186.8488,186.8977,820.0
2023-07-07 13:20:00,191.07,191.22,191.0,191.0,3179.0,186.9173,187.064,186.8488,186.8488,3179.0
2023-07-07 13:25:00,191.01,191.01,190.72,190.86,2048.0,186.8586,186.8586,186.5749,186.7119,2048.0
2023-07-07 13:30:00,190.84,190.89,190.75,190.75,1225.0,186.6923,186.7412,186.6043,186.6043,1225.0
2023-07-07 13:35:00,190.7,190.7,190.52,190.54,4456.0,186.5553,186.5553,186.3793,186.3988,4456.0
2023-07-07 13:40:00,190.55,190.79,190.55,190.79,3613.0,186.4086,186.6434,186.4086,186.6434,3613.0
2023-07-07 13:45:00,190.73,190.82,190.72,190.77,300.0,186.5847,186.6727,186.5749,186.6238,300.0
2023-07-07 13:50:00,190.75,190.79,190.59,190.69,2230.0,186.6043,186.6434,186.4477,186.5456,2230.0
2023-07-07 13:55:00,190.7,190.76,190.5,190.51,3130.0,186.5553,186.614,186.3597,186.3695,3130.0
2023-07-07 14:00:00,190.58,190.65,190.52,190.58,2280.0,186.438,186.5064,186.3793,186.438,2280.0
2023-07-07 14:05:00,190.58,190.61,190.53,190.61,843.0,186.438,186.4673,186.389,186.4673,843.0
2023-07-07 14:10:00,190.55,190.66,190.51,190.61,1019.0,186.4086,186.5162,186.3695,186.4673,1019.0
2023-07-07 14:15:00,190.53,190.54,190.44,190.47,2300.0,186.389,186.3988,186.301,186.3303,2300.0
2023-07-07 14:20:00,190.47,190.54,190.4,190.54,1602.0,186.3303,186.3988,186.2619,186.3988,1602.0
2023-07-07 14:25:00,190.53,190.63,190.53,190.62,1900.0,186.389,186.4869,186.389,186.4771,1900.0
2023-07-07 14:30:00,190.59,190.59,190.43,190.47,1400.0,186.4477,186.4477,186.2912,186.3303,1400.0
2023-07-07 14:35:00,190.48,190.52,190.42,190.47,2933.0,186.3401,186.3793,186.2814,186.3303,2933.0
2023-07-07 14:40:00,190.32,190.41,190.29,190.32,1124.0,186.1836,186.2717,186.1543,186.1836,1124.0
2023-07-07 14:45:00,190.26,190.37,190.23,190.23,1514.0,186.1249,186.2325,186.0956,186.0956,1514.0
2023-07-07 14:50:00,190.2,190.2,190.13,190.13,800.0,186.0662,186.0662,185.9977,185.9977,800.0
2023-07-07 14:55:00,190.08,190.12,190.02,190.07,1700.0,185.9488,185.988,185.8901,185.939,1700.0
2023-07-07 15:00:00,190.15,190.23,190.08,190.15,3091.0,186.0173,186.0956,185.9488,186.0173,3091.0
2023-07-07 15:05:00,190.07,190.09,190.02,190.02,925.0,185.939,185.9586,185.8901,185.8901,925.0
2023-07-07 15:10:00,190.07,190.1,189.97,190.0,3706.0,185.939,185.9684,185.8412,185.8706,3706.0
2023-07-07 15:15:00,189.98,190.02,189.71,189.73,2800.0,185.851,185.8901,185.5869,185.6064,2800.0
2023-07-07 15:20:00,189.75,189.79,189.54,189.56,4666.0,185.626,185.6651,185.4206,185.4401,4666.0
2023-07-07 15:25:00,189.6,189.67,189.43,189.43,5023.0,185.4793,185.5477,185.3129,185.3129,5023.0
2023-07-07 15:30:00,189.48,189.56,189.4,189.44,6532.0,185.3619,185.4401,185.2836,185.3227,6532.0
2023-07-07 15:35:00,189.4,189.4,189.17,189.17,3496.0,185.2836,185.2836,185.0586,185.0586,3496.0
2023-07-07 15:40:00,189.1,189.11,188.93,188.94,5803.0,184.9901,184.9999,184.8238,184.8336,5803.0
2023-07-07 15:45:00,188.94,189.05,188.83,188.86,6287.0,184.8336,184.9412,184.726,184.7553,6287.0
2023-07-07 15:50:00,188.89,189.19,188.69,189.08,16786.0,184.7847,185.0782,184.589,184.9706,16786.0
2023-07-07 15:55:00,189.11,189.28,188.99,189.21,30926.0,184.9999,185.1662,184.8825,185.0977,30926.0
2023-07-10 09:30:00,190.02,190.36,189.63,190.36,12890.0,185.8901,186.2227,185.5086,186.2227,12890.0
2023-07-10 09:35:00,191.16,191.49,191.12,191.4,1800.0,187.0054,187.3282,186.9662,187.2401,1800.0
2023-07-10 09:40:00,191.6,192.18,191.6,191.96,3710.0,187.4358,188.0032,187.4358,187.788,3710.0
2023-07-10 09:45:00,191.68,191.85,191.59,191.72,3275.0,187.514,187.6804,187.426,187.5532,3275.0
2023-07-10 09:50:00,191.84,192.39,191.84,192.18,7620.0,187.6706,188.2086,187.6706,188.0032,7620.0
2023-07-10 09:55:00,192.2,192.41,191.93,192.18,8238.0,188.0227,188.2282,187.7586,188.0032,8238.0
2023-07-10 10:00:00,192.25,192.47,191.86,191.87,2850.0,188.0717,188.2869,187.6901,187.6999,2850.0
2023-07-10 10:05:00,191.87,191.99,191.76,191.83,6282.0,187.6999,187.8173,187.5923,187.6608,6282.0
2023-07-10 10:10:00,191.77,191.77,191.62,191.65,1716.0,187.6021,187.6021,187.4554,187.4847,1716.0
2023-07-10 10:15:00,191.59,191.75,191.46,191.59,2305.0,187.426,187.5825,187.2988,187.426,2305.0
2023-07-10 10:20:00,191.47,191.89,191.46,191.89,6561.0,187.3086,187.7195,187.2988,187.7195,6561.0
2023-07-10 10:25:00,191.93,191.93,191.55,191.72,600.0,187.7586,187.7586,187.3869,187.5532,600.0
2023-07-10 10:30:00,191.65,191.67,191.47,191.47,1000.0,187.4847,187.5043,187.3086,187.3086,1000.0
2023-07-10 10:35:00,191.39,191.52,191.24,191.39,2953.0,187.2304,187.3575,187.0836,187.2304,2953.0
2023-07-10 10:40:00,191.38,191.49,191.3,191.49,808.0,187.2206,187.3282,187.1423,187.3282,808.0
2023-07-10 10:45:00,191.47,191.47,191.31,191.33,505.0,187.3086,187.3086,187.1521,187.1717,505.0
2023-07-10 10:50:00,191.33,191.52,191.22,191.28,4463.0,187.1717,187.3575,187.064,187.1227,4463.0
2023-07-10 10:55:00,191.3,191.42,191.2,191.39,1400.0,187.1423,187.2597,187.0445,187.2304,1400.0
2023-07-10 11:00:00,191.31,191.31,190.47,190.8,10234.0,187.1521,187.1521,186.3303,186.6532,10234.0
2023-07-10 11:05:00,190.7,190.9,190.66,190.9,2598.0,186.5553,186.751,186.5162,186.751,2598.0
2023-07-10 11:10:00,190.89,191.04,190.8,191.03,6039.0,186.7412,186.888,186.6532,186.8782,6039.0
2023-07-10 11:15:00,191.03,191.04,191.03,191.04,430.0,186.8782,186.888,186.8782,186.888,430.0
2023-07-10 11:20:00,191.04,191.2,190.9,191.17,6591.0,186.888,187.0445,186.751,187.0151,6591.0
2023-07-10 11:25:00,191.12,191.25,191.12,191.14,1551.0,186.9662,187.0934,186.9662,186.9858,1551.0
2023-07-10 11:30:00,191.02,191.11,191.01,191.01,644.0,186.8684,186.9564,186.8586,186.8586,644.0
2023-07-10 11:35:00,191.09,191.18,190.91,191.1,1342.0,186.9369,187.0249,186.7608,186.9467,1342.0
2023-07-10 11:40:00,191.06,191.14,191.01,191.01,2831.0,186.9075,186.9858,186.8586,186.8586,2831.0
2023-07-10 11:45:00,190.95,191.12,190.94,191.02,3057.0,186.7999,186.9662,186.7901,186.8684,3057.0
2023-07-10 11:50:00,191.01,191.18,190.98,191.12,2129.0,186.8586,187.0249,186.8293,186.9662,2129.0
2023-07-10 11:55:00,191.13,191.27,191.07,191.27,3457.0,186.976,187.113,186.9173,187.113,3457.0
2023-07-10 12:00:00,191.29,191.29,190.94,191.13,2090.0,187.1325,187.1325,186.7901,186.976,2090.0
2023-07-10 12:05:00,191.23,191.29,191.16,191.16,499.0,187.0738,187.1325,187.0054,187.0054,499.0
2023-07-10 12:10:00,191.11,191.5,191.1,191.49,4182.0,186.9564,187.338,186.9467,187.3282,4182.0
2023-07-10 12:15:00,191.44,191.62,191.43,191.53,4132.0,187.2793,187.4554,187.2695,187.3673,4132.0
2023-07-10 12:20:00,191.53,191.67,191.53,191.56,7722.0,187.3673,187.5043,187.3673,187.3967,7722.0
2023-07-10 12:25:00,191.57,191.61,191.48,191.49,2573.0,187.4064,187.4456,187.3184,187.3282,2573.0
2023-07-10 12:30:00,191.55,191.65,191.48,191.65,1924.0,187.3869,187.4847,187.3184,187.4847,1924.0
2023-07-10 12:35:00,191.6,191.66,191.42,191.42,2078.0,187.4358,187.4945,187.2597,187.2597,2078.0
2023-07-10 12:40:00,191.39,191.61,191.38,191.6,2491.0,187.2304,187.4456,187.2206,187.4358,2491.0
2023-07-10 12:45:00,191.62,191.71,191.6,191.71,1472.0,187.4554,187.5434,187.4358,187.5434,1472.0
2023-07-10 12:50:00,191.66,191.66,191.49,191.61,5272.0,187.4945,187.4945,187.3282,187.4456,5272.0
2023-07-10 12:55:00,191.64,191.94,191.63,191.94,13880.0,187.4749,187.7684,187.4651,187.7684,13880.0
2023-07-10 13:00:00,191.97,192.16,191.92,191.92,4229.0,187.7977,187.9836,187.7488,187.7488,4229.0
2023-07-10 13:05:00,192.0,192.02,191.89,191.94,4277.0,187.8271,187.8467,187.7195,187.7684,4277.0
2023-07-10 13:10:00,192.01,192.09,192.01,192.09,1427.0,187.8369,187.9151,187.8369,187.9151,1427.0
2023-07-10 13:15:00,192.09,192.17,192.0,192.13,3520.0,187.9151,187.9934,187.8271,187.9543,3520.0
2023-07-10 13:20:00,192.2,192.25,192.2,192.21,1336.0,188.0227,188.0717,188.0227,188.0325,1336.0
2023-07-10 13:25:00,192.2,192.61,192.2,192.57,7045.0,188.0227,188.4238,188.0227,188.3847,7045.0
2023-07-10 13:30:00,192.56,192.73,192.56,192.62,5181.0,188.3749,188.5412,188.3749,188.4336,5181.0
2023-07-10 13:35:00,192.58,192.63,192.49,192.56,3218.0,188.3945,188.4434,188.3064,188.3749,3218.0
2023-07-10 13:40:00,192.56,192.71,192.56,192.57,8071.0,188.3749,188.5217,188.3749,188.3847,8071.0
2023-07-10 13:45:00,192.72,192.74,192.6,192.63,7037.0,188.5314,188.551,188.4141,188.4434,7037.0
2023-07-10 13:50:00,192.58,192.88,192.58,192.86,7637.0,188.3945,188.688,188.3945,188.6684,7637.0
2023-07-10 13:55:00,192.85,193.02,192.82,192.9,7023.0,188.6586,188.8249,188.6293,188.7075,7023.0
2023-07-10 14:00:00,192.85,192.85,192.72,192.72,1642.0,188.6586,188.6586,188.5314,188.5314,1642.0
2023-07-10 14:05:00,192.69,192.82,192.68,192.75,1976.0,188.5021,188.6293,188.4923,188.5608,1976.0
2023-07-10 14:10:00,192.67,192.8,192.61,192.74,4637.0,188.4825,188.6097,188.4238,188.551,4637.0
2023-07-10 14:15:00,192.73,192.85,192.66,192.74,4295.0,188.5412,188.6586,188.4727,188.551,4295.0
2023-07-10 14:20:00,192.81,192.81,192.8,192.8,514.0,188.6195,188.6195,188.6097,188.6097,514.0
2023-07-10 14:25:00,192.84,193.12,192.83,193.08,5294.0,188.6488,188.9228,188.6391,188.8836,5294.0
2023-07-10 14:30:00,193.14,193.14,192.95,192.95,965.0,188.9423,188.9423,188.7564,188.7564,965.0
2023-07-10 14:35:00,192.97,193.05,192.89,192.94,2616.0,188.776,188.8543,188.6978,188.7467,2616.0
2023-07-10 14:40:00,192.94,192.94,192.77,192.88,2127.0,188.7467,188.7467,188.5804,188.688,2127.0
2023-07-10 14:45:00,192.76,192.76,192.37,192.37,1286.0,188.5706,188.5706,188.1891,188.1891,1286.0
2023-07-10 14:50:00,192.47,192.59,192.29,192.56,5974.0,188.2869,188.4043,188.1108,188.3749,5974.0
2023-07-10 14:55:00,192.55,192.67,192.55,192.64,3262.0,188.3651,188.4825,188.3651,188.4532,3262.0
2023-07-10 15:00:00,192.59,192.65,192.41,192.61,2613.0,188.4043,188.463,188.2282,188.4238,2613.0
2023-07-10 15:05:00,192.66,192.69,192.56,192.6,5928.0,188.4727,188.5021,188.3749,188.4141,5928.0
2023-07-10 15:10:00,192.56,192.67,192.55,192.64,3136.0,188.3749,188.4825,188.3651,188.4532,3136.0
2023-07-10 15:15:00,192.67,192.71,192.43,192.45,2983.0,188.4825,188.5217,188.2477,188.2673,2983.0
2023-07-10 15:20:00,192.44,192.57,192.41,192.5,6386.0,188.2575,188.3847,188.2282,188.3162,6386.0
2023-07-10 15:25:00,192.5,192.71,192.49,192.69,4735.0,188.3162,188.5217,188.3064,188.5021,4735.0
2023-07-10 15:30:00,192.68,192.68,192.63,192.68,3172.0,188.4923,188.4923,188.4434,188.4923,3172.0
2023-07-10 15:35:00,192.66,192.83,192.64,192.78,7723.0,188.4727,188.6391,188.4532,188.5901,7723.0
2023-07-10 15:40:00,192.78,192.83,192.74,192.8,5023.0,188.5901,188.6391,188.551,188.6097,5023.0
2023-07-10 15:45:00,192.8,192.98,192.68,192.82,12723.0,188.6097,188.7858,188.4923,188.6293,12723.0
2023-07-10 15:50:00,192.79,193.26,192.74,193.26,19387.0,188.5999,189.0597,188.551,189.0597,19387.0
2023-07-10 15:55:00,193.31,193.61,193.25,193.61,73143.0,189.1086,189.4021,189.0499,189.4021,73143.0
2023-07-11 09:30:00,194.38,194.8,194.0,194.23,13261.0,190.1554,190.5662,189.7836,190.0086,13261.0
2023-07-11 09:35:00,194.19,194.36,193.83,194.16,7987.0,189.9695,190.1358,189.6173,189.9401,7987.0
2023-07-11 09:40:00,194.32,194.35,193.8,193.81,2486.0,190.0967,190.126,189.588,189.5978,2486.0
2023-07-11 09:45:00,193.97,195.09,193.94,195.06,14274.0,189.7543,190.8499,189.7249,190.8206,14274.0
2023-07-11 09:50:00,195.06,195.17,194.84,195.05,2861.0,190.8206,190.9282,190.6054,190.8108,2861.0
2023-07-11 09:55:00,195.11,195.18,194.95,195.04,3354.0,190.8695,190.938,190.713,190.801,3354.0
2023-07-11 10:00:00,195.03,195.03,194.48,194.6,4412.0,190.7912,190.7912,190.2532,190.3706,4412.0
2023-07-11 10:05:00,194.63,194.73,194.25,194.3,1900.0,190.3999,190.4978,190.0282,190.0771,1900.0
2023-07-11 10:10:00,194.4,194.4,193.81,194.05,4900.0,190.1749,190.1749,189.5978,189.8325,4900.0
2023-07-11 10:15:00,193.94,194.15,193.78,194.15,3471.0,189.7249,189.9304,189.5684,189.9304,3471.0
2023-07-11 10:20:00,194.12,194.12,193.7,193.93,4302.0,189.901,189.901,189.4901,189.7151,4302.0
2023-07-11 10:25:00,193.93,194.04,193.74,194.01,3044.0,189.7151,189.8228,189.5293,189.7934,3044.0
2023-07-11 10:30:00,193.99,194.0,193.55,193.68,6852.0,189.7738,189.7836,189.3434,189.4706,6852.0
2023-07-11 10:35:00,193.56,193.75,193.46,193.51,7195.0,189.3532,189.5391,189.2554,189.3043,7195.0
2023-07-11 10:40:00,193.49,193.79,193.4,193.74,14142.0,189.2847,189.5782,189.1967,189.5293,14142.0
2023-07-11 10:45:00,193.78,193.89,193.63,193.88,7441.0,189.5684,189.676,189.4217,189.6662,7441.0
2023-07-11 10:50:00,193.78,193.91,193.63,193.71,6489.0,189.5684,189.6956,189.4217,189.4999,6489.0
2023-07-11 10:55:00,193.59,193.61,193.3,193.48,4500.0,189.3825,189.4021,189.0988,189.2749,4500.0
2023-07-11 11:00:00,193.47,194.06,193.46,193.79,6995.0,189.2651,189.8423,189.2554,189.5782,6995.0
2023-07-11 11:05:00,193.81,194.0,193.79,193.95,3004.0,189.5978,189.7836,189.5782,189.7347,3004.0
2023-07-11 11:10:00,193.99,194.12,193.85,193.95,7073.0,189.7738,189.901,189.6369,189.7347,7073.0
2023-07-11 11:15:00,194.11,194.13,193.99,194.1,1774.0,189.8912,189.9108,189.7738,189.8815,1774.0
2023-07-11 11:20:00,194.07,194.52,194.07,194.36,9185.0,189.8521,190.2923,189.8521,190.1358,9185.0
2023-07-11 11:25:00,194.38,194.39,194.04,194.05,1626.0,190.1554,190.1651,189.8228,189.8325,1626.0
2023-07-11 11:30:00,193.95,193.97,193.77,193.91,3219.0,189.7347,189.7543,189.5586,189.6956,3219.0
2023-07-11 11:35:00,193.89,194.26,193.88,194.25,9150.0,189.676,190.038,189.6662,190.0282,9150.0
2023-07-11 11:40:00,194.19,194.36,194.16,194.34,3277.0,189.9695,190.1358,189.9401,190.1162,3277.0
2023-07-11 11:45:00,194.38,194.41,194.18,194.24,1650.0,190.1554,190.1847,189.9597,190.0184,1650.0
2023-07-11 11:50:00,194.29,194.4,194.28,194.4,3475.0,190.0673,190.1749,190.0575,190.1749,3475.0
2023-07-11 11:55:00,194.35,194.37,194.1,194.11,5589.0,190.126,190.1456,189.8815,189.8912,5589.0
2023-07-11 12:00:00,194.15,194.2,194.0,194.0,2131.0,189.9304,189.9793,189.7836,189.7836,2131.0
2023-07-11 12:05:00,194.02,194.02,193.57,193.57,1500.0,189.8032,189.8032,189.363,189.363,1500.0
2023-07-11 12:10:00,193.66,194.04,193.64,194.0,1301.0,189.451,189.8228,189.4314,189.7836,1301.0
2023-07-11 12:15:00,194.04,194.09,193.89,193.9,1600.0,189.8228,189.8717,189.676,189.6858,1600.0
2023-07-11 12:20:00,193.75,193.87,193.67,193.87,2879.0,189.5391,189.6565,189.4608,189.6565,2879.0
2023-07-11 12:25:00,193.88,193.98,193.77,193.92,13983.0,189.6662,189.7641,189.5586,189.7054,13983.0
2023-07-11 12:30:00,194.05,194.11,194.01,194.01,1135.0,189.8325,189.8912,189.7934,189.7934,1135.0
2023-07-11 12:35:00,194.09,194.26,194.02,194.22,5800.0,189.8717,190.038,189.8032,189.9988,5800.0
2023-07-11 12:40:00,194.21,194.22,193.91,193.91,4280.0,189.9891,189.9988,189.6956,189.6956,4280.0
2023-07-11 12:45:00,193.9,193.9,193.69,193.78,600.0,189.6858,189.6858,189.4804,189.5684,600.0
2023-07-11 12:50:00,193.71,193.83,193.63,193.71,4372.0,189.4999,189.6173,189.4217,189.4999,4372.0
2023-07-11 12:55:00,193.64,193.69,193.5,193.62,1000.0,189.4314,189.4804,189.2945,189.4119,1000.0
2023-07-11 13:00:00,193.59,193.59,193.2,193.34,5962.0,189.3825,189.3825,189.001,189.138,5962.0
2023-07-11 13:05:00,193.35,193.35,193.2,193.2,1100.0,189.1478,189.1478,189.001,189.001,1100.0
2023-07-11 13:10:00,193.2,193.21,193.0,193.2,4892.0,189.001,189.0108,188.8054,189.001,4892.0
2023-07-11 13:15:00,193.17,193.21,193.05,193.14,2474.0,188.9717,189.0108,188.8543,188.9423,2474.0
2023-07-11 13:20:00,193.15,193.22,193.06,193.06,938.0,188.9521,189.0206,188.8641,188.8641,938.0
2023-07-11 13:25:00,193.2,193.29,193.19,193.27,1607.0,189.001,189.0891,188.9912,189.0695,1607.0
2023-07-11 13:30:00,193.32,193.42,193.28,193.28,1100.0,189.1184,189.2162,189.0793,189.0793,1100.0
2023-07-11 13:35:00,193.33,193.49,193.32,193.37,3557.0,189.1282,189.2847,189.1184,189.1673,3557.0
2023-07-11 13:40:00,193.43,193.44,193.35,193.37,1566.0,189.226,189.2358,189.1478,189.1673,1566.0
2023-07-11 13:45:00,193.43,193.43,193.16,193.35,4190.0,189.226,189.226,188.9619,189.1478,4190.0
2023-07-11 13:50:00,193.37,193.37,193.13,193.19,1509.0,189.1673,189.1673,188.9325,188.9912,1509.0
2023-07-11 13:55:00,193.19,193.31,193.17,193.24,1900.0,188.9912,189.1086,188.9717,189.0401,1900.0
2023-07-11 14:00:00,193.25,193.33,193.14,193.33,6327.0,189.0499,189.1282,188.9423,189.1282,6327.0
2023-07-11 14:05:00,193.33,193.39,193.31,193.39,2629.0,189.1282,189.1869,189.1086,189.1869,2629.0
2023-07-11 14:10:00,193.42,193.42,193.02,193.18,3020.0,189.2162,189.2162,188.8249,188.9814,3020.0
2023-07-11 14:15:00,193.15,193.15,193.03,193.03,2279.0,188.9521,188.9521,188.8347,188.8347,2279.0
2023-07-11 14:20:00,192.99,193.0,192.87,192.88,1806.0,188.7956,188.8054,188.6782,188.688,1806.0
2023-07-11 14:25:00,192.88,193.33,192.77,193.23,5550.0,188.688,189.1282,188.5804,189.0304,5550.0
2023-07-11 14:30:00,193.3,193.44,193.25,193.4,6229.0,189.0988,189.2358,189.0499,189.1967,6229.0
2023-07-11 14:35:00,193.36,193.36,193.09,193.16,2460.0,189.1575,189.1575,188.8934,188.9619,2460.0
2023-07-11 14:40:00,193.23,193.33,193.06,193.11,6481.0,189.0304,189.1282,188.8641,188.913,6481.0
2023-07-11 14:45:00,193.11,193.27,193.08,193.25,5675.0,188.913,189.0695,188.8836,189.0499,5675.0
2023-07-11 14:50:00,193.27,193.34,193.19,193.29,4722.0,189.0695,189.138,188.9912,189.0891,4722.0
2023-07-11 14:55:00,193.31,193.61,193.27,193.5,7000.0,189.1086,189.4021,189.0695,189.2945,7000.0
2023-07-11 15:00:00,193.6,193.7,193.56,193.68,5817.0,189.3923,189.4901,189.3532,189.4706,5817.0
2023-07-11 15:05:00,193.63,193.63,193.38,193.58,3302.0,189.4217,189.4217,189.1771,189.3728,3302.0
2023-07-11 15:10:00,193.49,193.58,193.46,193.47,2323.0,189.2847,189.3728,189.2554,189.2651,2323.0
2023-07-11 15:15:00,193.45,193.61,193.36,193.53,5345.0,189.2456,189.4021,189.1575,189.3238,5345.0
2023-07-11 15:20:00,193.58,193.63,193.45,193.59,4048.0,189.3728,189.4217,189.2456,189.3825,4048.0
2023-07-11 15:25:00,193.57,193.58,193.41,193.54,3753.0,189.363,189.3728,189.2064,189.3336,3753.0
2023-07-11 15:30:00,193.5,193.52,193.39,193.42,6600.0,189.2945,189.3141,189.1869,189.2162,6600.0
2023-07-11 15:35:00,193.42,193.61,193.42,193.58,7041.0,189.2162,189.4021,189.2162,189.3728,7041.0
2023-07-11 15:40:00,193.54,193.66,193.48,193.64,8218.0,189.3336,189.451,189.2749,189.4314,8218.0
2023-07-11 15:45:00,193.63,193.99,193.51,193.98,11402.0,189.4217,189.7738,189.3043,189.7641,11402.0
2023-07-11 15:50:00,194.04,194.04,193.71,193.72,16531.0,189.8228,189.8228,189.4999,189.5097,16531.0
2023-07-11 15:55:00,193.68,194.11,193.6,193.85,50592.0,189.4706,189.8912,189.3923,189.6369,50592.0
2023-07-12 09:30:00,195.69,196.0,195.16,195.28,18016.0,191.4369,191.7402,190.9184,191.0358,18016.0
2023-07-12 09:35:00,195.52,195.81,194.45,194.72,7365.0,191.2706,191.5543,190.2238,190.488,7365.0
2023-07-12 09:40:00,194.6,194.6,193.92,194.34,10551.0,190.3706,190.3706,189.7054,190.1162,10551.0
2023-07-12 09:45:00,194.34,194.74,194.22,194.58,19425.0,190.1162,190.5075,189.9988,190.351,19425.0
2023-07-12 09:50:00,194.51,195.28,194.41,195.26,8913.0,190.2825,191.0358,190.1847,191.0162,8913.0
2023-07-12 09:55:00,195.25,195.51,195.18,195.5,6173.0,191.0065,191.2608,190.938,191.251,6173.0
2023-07-12 10:00:00,195.77,195.77,195.31,195.4,4751.0,191.5152,191.5152,191.0652,191.1532,4751.0
2023-07-12 10:05:00,195.35,195.48,195.3,195.31,6819.0,191.1043,191.2315,191.0554,191.0652,6819.0
2023-07-12 10:10:00,195.25,195.73,195.21,195.56,2986.0,191.0065,191.476,190.9673,191.3097,2986.0
2023-07-12 10:15:00,195.63,195.69,195.49,195.69,2237.0,191.3782,191.4369,191.2412,191.4369,2237.0
2023-07-12 10:20:00,195.59,195.69,195.49,195.51,2657.0,191.3391,191.4369,191.2412,191.2608,2657.0
2023-07-12 10:25:00,195.42,195.86,195.24,195.78,2340.0,191.1728,191.6032,190.9967,191.5249,2340.0
2023-07-12 10:30:00,195.8,196.39,195.75,196.25,19471.0,191.5445,192.1217,191.4956,191.9847,19471.0
2023-07-12 10:35:00,196.33,196.65,196.29,196.65,3793.0,192.063,192.376,192.0239,192.376,3793.0
2023-07-12 10:40:00,196.75,196.75,196.47,196.71,6403.0,192.4739,192.4739,192.1999,192.4347,6403.0
2023-07-12 10:45:00,196.68,196.8,196.48,196.56,4419.0,192.4054,192.5228,192.2097,192.288,4419.0
2023-07-12 10:50:00,196.63,196.88,196.63,196.81,1898.0,192.3565,192.601,192.3565,192.5326,1898.0
2023-07-12 10:55:00,196.78,196.98,196.59,196.95,4301.0,192.5032,192.6989,192.3173,192.6695,4301.0
2023-07-12 11:00:00,197.05,197.39,197.02,197.03,4858.0,192.7673,193.0999,192.738,192.7478,4858.0
2023-07-12 11:05:00,197.01,197.07,196.69,196.73,14671.0,192.7282,192.7869,192.4152,192.4543,14671.0
2023-07-12 11:10:00,196.75,196.98,196.7,196.96,2521.0,192.4739,192.6989,192.4249,192.6793,2521.0
2023-07-12 11:15:00,196.95,197.31,196.95,197.13,10087.0,192.6695,193.0217,192.6695,192.8456,10087.0
2023-07-12 11:20:00,197.09,197.09,196.72,196.93,9799.0,192.8065,192.8065,192.4445,192.6499,9799.0
2023-07-12 11:25:00,196.94,197.09,196.86,196.9,5493.0,192.6597,192.8065,192.5815,192.6206,5493.0
2023-07-12 11:30:00,196.9,196.93,196.61,196.65,6072.0,192.6206,192.6499,192.3369,192.376,6072.0
2023-07-12 11:35:00,196.71,196.73,196.42,196.43,6438.0,192.4347,192.4543,192.151,192.1608,6438.0
2023-07-12 11:40:00,196.32,196.51,196.09,196.49,5300.0,192.0532,192.2391,191.8282,192.2195,5300.0
2023-07-12 11:45:00,196.41,196.55,196.33,196.43,6111.0,192.1412,192.2782,192.063,192.1608,6111.0
2023-07-12 11:50:00,196.43,196.68,196.42,196.61,3646.0,192.1608,192.4054,192.151,192.3369,3646.0
2023-07-12 11:55:00,196.64,196.77,196.49,196.6,5735.0,192.3662,192.4934,192.2195,192.3271,5735.0
2023-07-12 12:00:00,196.6,196.63,196.36,196.4,6081.0,192.3271,192.3565,192.0923,192.1315,6081.0
2023-07-12 12:05:00,196.4,196.4,195.78,195.89,7805.0,192.1315,192.1315,191.5249,191.6325,7805.0
2023-07-12 12:10:00,195.87,196.13,195.87,195.95,4960.0,191.613,191.8673,191.613,191.6912,4960.0
2023-07-12 12:15:00,195.85,195.85,195.22,195.27,5198.0,191.5934,191.5934,190.9771,191.026,5198.0
2023-07-12 12:20:00,195.27,195.45,195.17,195.41,5199.0,191.026,191.2021,190.9282,191.163,5199.0
2023-07-12 12:25:00,195.4,195.4,195.26,195.28,2300.0,191.1532,191.1532,191.0162,191.0358,2300.0
2023-07-12 12:30:00,195.28,195.38,195.17,195.38,4978.0,191.0358,191.1336,190.9282,191.1336,4978.0
2023-07-12 12:35:00,195.39,195.6,195.3,195.6,3608.0,191.1434,191.3489,191.0554,191.3489,3608.0
2023-07-12 12:40:00,195.65,195.79,195.65,195.73,1606.0,191.3978,191.5347,191.3978,191.476,1606.0
2023-07-12 12:45:00,195.73,195.95,195.68,195.95,2702.0,191.476,191.6912,191.4271,191.6912,2702.0
2023-07-12 12:50:00,195.88,196.09,195.88,196.07,2400.0,191.6228,191.8282,191.6228,191.8086,2400.0
2023-07-12 12:55:00,196.22,196.23,195.8,195.82,3717.0,191.9554,191.9652,191.5445,191.5641,3717.0
2023-07-12 13:00:00,195.85,195.94,195.79,195.94,1900.0,191.5934,191.6815,191.5347,191.6815,1900.0
2023-07-12 13:05:00,196.0,196.01,195.95,196.01,900.0,191.7402,191.7499,191.6912,191.7499,900.0
2023-07-12 13:10:00,195.95,196.0,195.86,195.87,2001.0,191.6912,191.7402,191.6032,191.613,2001.0
2023-07-12 13:15:00,196.0,196.12,195.94,196.12,3101.0,191.7402,191.8575,191.6815,191.8575,3101.0
2023-07-12 13:20:00,196.11,196.12,195.99,195.99,1300.0,191.8478,191.8575,191.7304,191.7304,1300.0
2023-07-12 13:25:00,195.98,195.98,195.85,195.86,1806.0,191.7206,191.7206,191.5934,191.6032,1806.0
2023-07-12 13:30:00,195.82,195.98,195.82,195.94,7233.0,191.5641,191.7206,191.5641,191.6815,7233.0
2023-07-12 13:35:00,195.9,196.3,195.86,196.27,18620.0,191.6423,192.0336,191.6032,192.0043,18620.0
2023-07-12 13:40:00,196.24,196.3,196.24,196.28,12279.0,191.9749,192.0336,191.9749,192.0141,12279.0
2023-07-12 13:45:00,196.28,196.28,195.98,196.02,4257.0,192.0141,192.0141,191.7206,191.7597,4257.0
2023-07-12 13:50:00,195.96,195.96,195.78,195.95,2610.0,191.701,191.701,191.5249,191.6912,2610.0
2023-07-12 13:55:00,195.96,195.96,195.76,195.77,2957.0,191.701,191.701,191.5054,191.5152,2957.0
2023-07-12 14:00:00,195.73,195.75,195.65,195.7,1143.0,191.476,191.4956,191.3978,191.4467,1143.0
2023-07-12 14:05:00,195.68,195.93,195.68,195.79,1500.0,191.4271,191.6717,191.4271,191.5347,1500.0
2023-07-12 14:10:00,195.81,196.11,195.78,196.08,3071.0,191.5543,191.8478,191.5249,191.8184,3071.0
2023-07-12 14:15:00,196.02,196.08,195.93,195.93,14872.0,191.7597,191.8184,191.6717,191.6717,14872.0
2023-07-12 14:20:00,195.92,196.17,195.92,196.1,2185.0,191.6619,191.9065,191.6619,191.838,2185.0
2023-07-12 14:25:00,196.13,196.17,196.07,196.1,1800.0,191.8673,191.9065,191.8086,191.838,1800.0
2023-07-12 14:30:00,196.05,196.09,196.03,196.09,2733.0,191.7891,191.8282,191.7695,191.8282,2733.0
2023-07-12 14:35:00,196.0,196.03,195.83,195.95,1937.0,191.7402,191.7695,191.5739,191.6912,1937.0
2023-07-12 14:40:00,195.84,195.87,195.78,195.79,700.0,191.5836,191.613,191.5249,191.5347,700.0
2023-07-12 14:45:00,195.75,195.75,195.5,195.68,3356.0,191.4956,191.4956,191.251,191.4271,3356.0
2023-07-12 14:50:00,195.43,195.62,195.43,195.59,1540.0,191.1825,191.3684,191.1825,191.3391,1540.0
2023-07-12 14:55:00,195.55,195.73,195.55,195.66,3120.0,191.2999,191.476,191.2999,191.4075,3120.0
2023-07-12 15:00:00,195.74,195.8,195.61,195.8,6284.0,191.4858,191.5445,191.3586,191.5445,6284.0
2023-07-12 15:05:00,195.78,195.82,195.77,195.79,2986.0,191.5249,191.5641,191.5152,191.5347,2986.0
2023-07-12 15:10:00,195.77,195.9,195.66,195.9,5406.0,191.5152,191.6423,191.4075,191.6423,5406.0
2023-07-12 15:15:00,195.93,195.96,195.6,195.65,7262.0,191.6717,191.701,191.3489,191.3978,7262.0
2023-07-12 15:20:00,195.59,195.59,195.08,195.08,6614.0,191.3391,191.3391,190.8402,190.8402,6614.0
2023-07-12 15:25:00,194.84,195.13,194.84,194.99,4535.0,190.6054,190.8891,190.6054,190.7521,4535.0
2023-07-12 15:30:00,194.98,195.01,194.87,194.92,11674.0,190.7423,190.7717,190.6347,190.6836,11674.0
2023-07-12 15:35:00,194.99,194.99,194.71,194.74,8499.0,190.7521,190.7521,190.4782,190.5075,8499.0
2023-07-12 15:40:00,194.73,195.21,194.7,195.17,15897.0,190.4978,190.9673,190.4684,190.9282,15897.0
2023-07-12 15:45:00,195.16,195.16,194.68,194.69,13408.0,190.9184,190.9184,190.4488,190.4586,13408.0
2023-07-12 15:50:00,194.68,194.86,194.55,194.68,18444.0,190.4488,190.6249,190.3217,190.4488,18444.0
2023-07-12 15:55:00,194.63,194.65,194.23,194.47,44735.0,190.3999,190.4195,190.0086,190.2434,44735.0
2023-07-13 09:30:00,193.78,194.21,193.78,193.93,14654.0,189.5684,189.9891,189.5684,189.7151,14654.0
2023-07-13 09:35:00,193.87,193.89,193.04,193.04,3300.0,189.6565,189.676,188.8445,188.8445,3300.0
2023-07-13 09:40:00,193.13,194.07,193.11,193.93,5995.0,188.9325,189.8521,188.913,189.7151,5995.0
2023-07-13 09:45:00,193.92,193.92,193.5,193.64,5119.0,189.7054,189.7054,189.2945,189.4314,5119.0
2023-07-13 09:50:00,193.49,193.68,193.37,193.59,2918.0,189.2847,189.4706,189.1673,189.3825,2918.0
2023-07-13 09:55:00,193.68,194.32,193.57,194.1,15865.0,189.4706,190.0967,189.363,189.8815,15865.0
2023-07-13 10:00:00,194.09,194.26,193.77,194.26,3213.0,189.8717,190.038,189.5586,190.038,3213.0
2023-07-13 10:05:00,194.16,194.51,194.11,194.41,1960.0,189.9401,190.2825,189.8912,190.1847,1960.0
2023-07-13 10:10:00,194.4,194.7,194.27,194.7,3360.0,190.1749,190.4684,190.0478,190.4684,3360.0
2023-07-13 10:15:00,194.53,194.66,194.28,194.44,4325.0,190.3021,190.4293,190.0575,190.2141,4325.0
2023-07-13 10:20:00,194.37,194.37,194.08,194.28,3120.0,190.1456,190.1456,189.8619,190.0575,3120.0
2023-07-13 10:25:00,194.34,194.66,194.29,194.66,3080.0,190.1162,190.4293,190.0673,190.4293,3080.0
2023-07-13 10:30:00,194.73,194.73,194.63,194.7,1506.0,190.4978,190.4978,190.3999,190.4684,1506.0
2023-07-13 10:35:00,194.63,194.86,194.57,194.71,6797.0,190.3999,190.6249,190.3412,190.4782,6797.0
2023-07-13 10:40:00,194.71,194.89,194.62,194.62,5383.0,190.4782,190.6543,190.3902,190.3902,5383.0
2023-07-13 10:45:00,194.63,194.7,194.42,194.42,2808.0,190.3999,190.4684,190.1945,190.1945,2808.0
2023-07-13 10:50:00,194.5,194.52,194.43,194.52,1453.0,190.2728,190.2923,190.2043,190.2923,1453.0
2023-07-13 10:55:00,194.48,194.68,194.39,194.68,3247.0,190.2532,190.4488,190.1651,190.4488,3247.0
2023-07-13 11:00:00,194.75,194.76,194.32,194.38,2014.0,190.5173,190.5271,190.0967,190.1554,2014.0
2023-07-13 11:05:00,194.32,194.32,194.07,194.07,3179.0,190.0967,190.0967,189.8521,189.8521,3179.0
2023-07-13 11:10:00,193.93,193.94,193.81,193.83,3529.0,189.7151,189.7249,189.5978,189.6173,3529.0
2023-07-13 11:15:00,193.9,194.26,193.83,194.26,2518.0,189.6858,190.038,189.6173,190.038,2518.0
2023-07-13 11:20:00,194.27,194.43,194.26,194.29,5326.0,190.0478,190.2043,190.038,190.0673,5326.0
2023-07-13 11:25:00,194.28,194.28,194.17,194.18,925.0,190.0575,190.0575,189.9499,189.9597,925.0
2023-07-13 11:30:00,194.25,194.35,194.21,194.33,2716.0,190.0282,190.126,189.9891,190.1065,2716.0
2023-07-13 11:35:00,194.33,194.67,194.31,194.44,12086.0,190.1065,190.4391,190.0869,190.2141,12086.0
2023-07-13 11:40:00,194.34,194.48,194.34,194.48,430.0,190.1162,190.2532,190.1162,190.2532,430.0
2023-07-13 11:45:00,194.59,194.64,194.51,194.51,1700.0,190.3608,190.4097,190.2825,190.2825,1700.0
2023-07-13 11:50:00,194.51,194.58,194.41,194.53,2498.0,190.2825,190.351,190.1847,190.3021,2498.0
2023-07-13 11:55:00,194.48,194.63,194.48,194.59,3571.0,190.2532,190.3999,190.2532,190.3608,3571.0
2023-07-13 12:00:00,194.6,194.67,194.55,194.65,3187.0,190.3706,190.4391,190.3217,190.4195,3187.0
2023-07-13 12:05:00,194.65,194.66,194.38,194.38,4366.0,190.4195,190.4293,190.1554,190.1554,4366.0
2023-07-13 12:10:00,194.31,194.39,194.23,194.39,3232.0,190.0869,190.1651,190.0086,190.1651,3232.0
2023-07-13 12:15:00,194.43,194.61,194.4,194.59,2193.0,190.2043,190.3804,190.1749,190.3608,2193.0
2023-07-13 12:20:00,194.58,194.83,194.58,194.83,2604.0,190.351,190.5956,190.351,190.5956,2604.0
2023-07-13 12:25:00,194.81,194.91,194.81,194.89,2406.0,190.576,190.6738,190.576,190.6543,2406.0
2023-07-13 12:30:00,194.89,194.92,194.76,194.79,4759.0,190.6543,190.6836,190.5271,190.5565,4759.0
2023-07-13 12:35:00,194.83,194.91,194.81,194.84,2436.0,190.5956,190.6738,190.576,190.6054,2436.0
2023-07-13 12:40:00,194.93,195.01,194.84,195.01,1719.0,190.6934,190.7717,190.6054,190.7717,1719.0
2023-07-13 12:45:00,195.03,195.04,194.79,194.79,2811.0,190.7912,190.801,190.5565,190.5565,2811.0
2023-07-13 12:50:00,194.75,194.85,194.71,194.71,2739.0,190.5173,190.6152,190.4782,190.4782,2739.0
2023-07-13 12:55:00,194.67,194.89,194.53,194.89,4330.0,190.4391,190.6543,190.3021,190.6543,4330.0
2023-07-13 13:00:00,194.74,194.74,194.66,194.67,1221.0,190.5075,190.5075,190.4293,190.4391,1221.0
2023-07-13 13:05:00,194.62,194.7,194.61,194.66,1902.0,190.3902,190.4684,190.3804,190.4293,1902.0
2023-07-13 13:10:00,194.66,194.76,194.65,194.76,2723.0,190.4293,190.5271,190.4195,190.5271,2723.0
2023-07-13 13:15:00,194.8,194.94,194.79,194.93,1500.0,190.5662,190.7032,190.5565,190.6934,1500.0
2023-07-13 13:20:00,194.95,195.0,194.86,194.98,5378.0,190.713,190.7619,190.6249,190.7423,5378.0
2023-07-13 13:25:00,194.94,195.07,194.94,195.07,3361.0,190.7032,190.8304,190.7032,190.8304,3361.0
2023-07-13 13:30:00,195.07,195.16,194.98,195.0,2828.0,190.8304,190.9184,190.7423,190.7619,2828.0
2023-07-13 13:35:00,195.01,195.17,195.01,195.17,1000.0,190.7717,190.9282,190.7717,190.9282,1000.0
2023-07-13 13:40:00,195.23,195.37,195.23,195.3,2481.0,190.9869,191.1239,190.9869,191.0554,2481.0
2023-07-13 13:45:00,195.34,195.39,195.3,195.39,2667.0,191.0945,191.1434,191.0554,191.1434,2667.0
2023-07-13 13:50:00,195.34,195.35,195.1,195.12,24859.0,191.0945,191.1043,190.8597,190.8793,24859.0
2023-07-13 13:55:00,195.16,195.26,195.14,195.24,1900.0,190.9184,191.0162,190.8988,190.9967,1900.0
2023-07-13 14:00:00,195.29,195.29,195.07,195.26,3359.0,191.0456,191.0456,190.8304,191.0162,3359.0
2023-07-13 14:05:00,195.09,195.16,195.08,195.14,911.0,190.8499,190.9184,190.8402,190.8988,911.0
2023-07-13 14:10:00,195.08,195.19,195.08,195.19,2346.0,190.8402,190.9478,190.8402,190.9478,2346.0
2023-07-13 14:15:00,195.23,195.36,195.23,195.36,1800.0,190.9869,191.1141,190.9869,191.1141,1800.0
2023-07-13 14:20:00,195.38,195.43,195.33,195.33,1553.0,191.1336,191.1825,191.0847,191.0847,1553.0
2023-07-13 14:25:00,195.33,195.36,195.2,195.2,2185.0,191.0847,191.1141,190.9575,190.9575,2185.0
2023-07-13 14:30:00,195.13,195.46,195.13,195.46,2217.0,190.8891,191.2119,190.8891,191.2119,2217.0
2023-07-13 14:35:00,195.4,195.43,195.1,195.1,1894.0,191.1532,191.1825,190.8597,190.8597,1894.0
2023-07-13 14:40:00,195.1,195.2,194.95,194.95,2851.0,190.8597,190.9575,190.713,190.713,2851.0
2023-07-13 14:45:00,195.06,195.22,195.06,195.15,1805.0,190.8206,190.9771,190.8206,190.9086,1805.0
2023-07-13 14:50:00,195.09,195.1,195.07,195.1,1319.0,190.8499,190.8597,190.8304,190.8597,1319.0
2023-07-13 14:55:00,195.14,195.22,195.14,195.21,2916.0,190.8988,190.9771,190.8988,190.9673,2916.0
2023-07-13 15:00:00,195.26,195.26,195.14,195.14,2050.0,191.0162,191.0162,190.8988,190.8988,2050.0
2023-07-13 15:05:00,195.19,195.2,195.11,195.15,2485.0,190.9478,190.9575,190.8695,190.9086,2485.0
2023-07-13 15:10:00,195.14,195.43,195.14,195.35,4077.0,190.8988,191.1825,190.8988,191.1043,4077.0
2023-07-13 15:15:00,195.36,195.36,195.06,195.17,2601.0,191.1141,191.1141,190.8206,190.9282,2601.0
2023-07-13 15:20:00,195.19,195.37,195.19,195.21,3697.0,190.9478,191.1239,190.9478,190.9673,3697.0
2023-07-13 15:25:00,195.19,195.31,195.19,195.3,1847.0,190.9478,191.0652,190.9478,191.0554,1847.0
2023-07-13 15:30:00,195.28,195.39,195.26,195.33,4944.0,191.0358,191.1434,191.0162,191.0847,4944.0
2023-07-13 15:35:00,195.3,195.39,195.24,195.39,2844.0,191.0554,191.1434,190.9967,191.1434,2844.0
2023-07-13 15:40:00,195.38,195.57,195.38,195.56,6812.0,191.1336,191.3195,191.1336,191.3097,6812.0
2023-07-13 15:45:00,195.56,195.73,195.38,195.44,13237.0,191.3097,191.476,191.1336,191.1923,13237.0
2023-07-13 15:50:00,195.47,195.5,195.19,195.47,23861.0,191.2217,191.251,190.9478,191.2217,23861.0
2023-07-13 15:55:00,195.5,195.73,195.42,195.53,95849.0,191.251,191.476,191.1728,191.2804,95849.0
2023-07-14 09:30:00,195.54,195.79,195.0,195.47,23216.0,191.2902,191.5347,190.7619,191.2217,23216.0
2023-07-14 09:35:00,195.91,196.2,195.48,195.5,11822.0,191.6521,191.9358,191.2315,191.251,11822.0
2023-07-14 09:40:00,195.48,195.48,194.32,194.47,4315.0,191.2315,191.2315,190.0967,190.2434,4315.0
2023-07-14 09:45:00,194.35,194.76,194.23,194.58,10017.0,190.126,190.5271,190.0086,190.351,10017.0
2023-07-14 09:50:00,194.58,195.03,194.5,194.83,7061.0,190.351,190.7912,190.2728,190.5956,7061.0
2023-07-14 09:55:00,194.75,195.16,194.74,195.06,5576.0,190.5173,190.9184,190.5075,190.8206,5576.0
2023-07-14 10:00:00,195.08,195.41,194.44,195.4,13579.0,190.8402,191.163,190.2141,191.1532,13579.0
2023-07-14 10:05:00,195.29,195.47,195.13,195.13,7131.0,191.0456,191.2217,190.8891,190.8891,7131.0
2023-07-14 10:10:00,195.22,195.22,194.82,195.06,10542.0,190.9771,190.9771,190.5858,190.8206,10542.0
2023-07-14 10:15:00,195.13,195.25,195.02,195.04,5400.0,190.8891,191.0065,190.7815,190.801,5400.0
2023-07-14 10:20:00,195.06,195.19,194.92,195.0,6840.0,190.8206,190.9478,190.6836,190.7619,6840.0
2023-07-14 10:25:00,195.0,195.09,194.8,194.9,4029.0,190.7619,190.8499,190.5662,190.6641,4029.0
2023-07-14 10:30:00,194.89,194.94,194.81,194.81,3132.0,190.6543,190.7032,190.576,190.576,3132.0
2023-07-14 10:35:00,194.88,194.95,194.64,194.68,9359.0,190.6445,190.713,190.4097,190.4488,9359.0
2023-07-14 10:40:00,194.75,194.78,194.69,194.71,1101.0,190.5173,190.5467,190.4586,190.4782,1101.0
2023-07-14 10:45:00,194.73,194.73,194.52,194.53,3104.0,190.4978,190.4978,190.2923,190.3021,3104.0
2023-07-14 10:50:00,194.62,194.8,194.58,194.63,4693.0,190.3902,190.5662,190.351,190.3999,4693.0
2023-07-14 10:55:00,194.63,194.87,194.63,194.86,1300.0,190.3999,190.6347,190.3999,190.6249,1300.0
2023-07-14 11:00:00,194.88,194.93,194.19,194.32,6199.0,190.6445,190.6934,189.9695,190.0967,6199.0
2023-07-14 11:05:00,194.22,194.38,194.16,194.38,2188.0,189.9988,190.1554,189.9401,190.1554,2188.0
2023-07-14 11:10:00,194.47,194.47,194.26,194.29,3096.0,190.2434,190.2434,190.038,190.0673,3096.0
2023-07-14 11:15:00,194.27,194.63,194.19,194.63,2872.0,190.0478,190.3999,189.9695,190.3999,2872.0
2023-07-14 11:20:00,194.62,194.68,194.52,194.56,2300.0,190.3902,190.4488,190.2923,190.3315,2300.0
2023-07-14 11:25:00,194.59,194.66,194.41,194.62,5943.0,190.3608,190.4293,190.1847,190.3902,5943.0
2023-07-14 11:30:00,194.72,194.81,194.72,194.78,1700.0,190.488,190.576,190.488,190.5467,1700.0
2023-07-14 11:35:00,194.78,195.0,194.77,194.95,7494.0,190.5467,190.7619,190.5369,190.713,7494.0
2023-07-14 11:40:00,194.85,194.92,194.78,194.9,3725.0,190.6152,190.6836,190.5467,190.6641,3725.0
2023-07-14 11:45:00,194.95,194.95,194.71,194.89,4214.0,190.713,190.713,190.4782,190.6543,4214.0
2023-07-14 11:50:00,194.91,195.0,194.83,194.99,2383.0,190.6738,190.7619,190.5956,190.7521,2383.0
2023-07-14 11:55:00,194.98,195.13,194.9,195.13,2839.0,190.7423,190.8891,190.6641,190.8891,2839.0
2023-07-14 12:00:00,195.19,195.3,195.0,195.0,2860.0,190.9478,191.0554,190.7619,190.7619,2860.0
2023-07-14 12:05:00,194.94,195.1,194.83,194.9,10129.0,190.7032,190.8597,190.5956,190.6641,10129.0
2023-07-14 12:10:00,194.9,194.97,194.66,194.71,1744.0,190.6641,190.7325,190.4293,190.4782,1744.0
2023-07-14 12:15:00,194.7,194.9,194.69,194.74,3195.0,190.4684,190.6641,190.4586,190.5075,3195.0
2023-07-14 12:20:00,194.75,194.76,194.49,194.49,1923.0,190.5173,190.5271,190.263,190.263,1923.0
2023-07-14 12:25:00,194.42,194.61,194.42,194.51,1685.0,190.1945,190.3804,190.1945,190.2825,1685.0
2023-07-14 12:30:00,194.52,194.62,194.48,194.57,3857.0,190.2923,190.3902,190.2532,190.3412,3857.0
2023-07-14 12:35:00,194.6,194.96,194.6,194.77,5449.0,190.3706,190.7228,190.3706,190.5369,5449.0
2023-07-14 12:40:00,194.79,194.95,194.79,194.93,1102.0,190.5565,190.713,190.5565,190.6934,1102.0
2023-07-14 12:45:00,194.92,195.33,194.92,195.33,4014.0,190.6836,191.0847,190.6836,191.0847,4014.0
2023-07-14 12:50:00,195.29,195.45,195.22,195.45,5896.0,191.0456,191.2021,190.9771,191.2021,5896.0
2023-07-14 12:55:00,195.48,195.48,195.39,195.47,3426.0,191.2315,191.2315,191.1434,191.2217,3426.0
2023-07-14 13:00:00,195.52,195.57,195.4,195.42,6090.0,191.2706,191.3195,191.1532,191.1728,6090.0
2023-07-14 13:05:00,195.46,195.5,195.31,195.36,7004.0,191.2119,191.251,191.0652,191.1141,7004.0
2023-07-14 13:10:00,195.33,195.66,195.3,195.66,2452.0,191.0847,191.4075,191.0554,191.4075,2452.0
2023-07-14 13:15:00,195.66,195.7,195.65,195.7,3366.0,191.4075,191.4467,191.3978,191.4467,3366.0
2023-07-14 13:20:00,195.69,195.88,195.52,195.53,3885.0,191.4369,191.6228,191.2706,191.2804,3885.0
2023-07-14 13:25:00,195.44,195.62,195.42,195.47,5970.0,191.1923,191.3684,191.1728,191.2217,5970.0
2023-07-14 13:30:00,195.54,195.57,195.4,195.57,2780.0,191.2902,191.3195,191.1532,191.3195,2780.0
2023-07-14 13:35:00,195.58,195.63,195.52,195.56,5597.0,191.3293,191.3782,191.2706,191.3097,5597.0
2023-07-14 13:40:00,195.52,195.69,195.48,195.69,4598.0,191.2706,191.4369,191.2315,191.4369,4598.0
2023-07-14 13:45:00,195.65,195.85,195.65,195.85,2492.0,191.3978,191.5934,191.3978,191.5934,2492.0
2023-07-14 13:50:00,195.81,195.89,195.75,195.87,4159.0,191.5543,191.6325,191.4956,191.613,4159.0
2023-07-14 13:55:00,195.82,195.88,195.77,195.83,4226.0,191.5641,191.6228,191.5152,191.5739,4226.0
2023-07-14 14:00:00,195.78,195.95,195.75,195.81,4408.0,191.5249,191.6912,191.4956,191.5543,4408.0
2023-07-14 14:05:00,195.86,195.87,195.77,195.81,2427.0,191.6032,191.613,191.5152,191.5543,2427.0
2023-07-14 14:10:00,195.79,195.86,195.73,195.85,2838.0,191.5347,191.6032,191.476,191.5934,2838.0
2023-07-14 14:15:00,195.87,196.03,195.87,196.03,1778.0,191.613,191.7695,191.613,191.7695,1778.0
2023-07-14 14:20:00,196.08,196.1,195.97,196.05,3772.0,191.8184,191.838,191.7108,191.7891,3772.0
2023-07-14 14:25:00,196.1,196.14,196.05,196.05,3706.0,191.838,191.8771,191.7891,191.7891,3706.0
2023-07-14 14:30:00,196.06,196.15,195.93,196.09,10385.0,191.7989,191.8869,191.6717,191.8282,10385.0
2023-07-14 14:35:00,196.1,196.1,195.9,195.96,2968.0,191.838,191.838,191.6423,191.701,2968.0
2023-07-14 14:40:00,195.96,196.02,195.91,196.0,4579.0,191.701,191.7597,191.6521,191.7402,4579.0
2023-07-14 14:45:00,196.0,196.04,195.8,195.81,3079.0,191.7402,191.7793,191.5445,191.5543,3079.0
2023-07-14 14:50:00,195.81,195.91,195.77,195.86,5146.0,191.5543,191.6521,191.5152,191.6032,5146.0
2023-07-14 14:55:00,195.85,195.86,195.55,195.69,4902.0,191.5934,191.6032,191.2999,191.4369,4902.0
2023-07-14 15:00:00,195.64,195.64,195.34,195.42,8572.0,191.388,191.388,191.0945,191.1728,8572.0
2023-07-14 15:05:00,195.48,195.8,195.47,195.8,4463.0,191.2315,191.5445,191.2217,191.5445,4463.0
2023-07-14 15:10:00,195.81,196.03,195.77,196.03,3521.0,191.5543,191.7695,191.5152,191.7695,3521.0
2023-07-14 15:15:00,196.09,196.23,196.08,196.14,2959.0,191.8282,191.9652,191.8184,191.8771,2959.0
2023-07-14 15:20:00,196.1,196.25,196.09,196.16,6763.0,191.838,191.9847,191.8282,191.8967,6763.0
2023-07-14 15:25:00,196.17,196.2,196.05,196.17,4560.0,191.9065,191.9358,191.7891,191.9065,4560.0
2023-07-14 15:30:00,196.21,196.25,196.14,196.21,7527.0,191.9456,191.9847,191.8771,191.9456,7527.0
2023-07-14 15:35:00,196.24,196.24,195.99,196.14,7463.0,191.9749,191.9749,191.7304,191.8771,7463.0
2023-07-14 15:40:00,196.09,196.24,196.09,196.21,9579.0,191.8282,191.9749,191.8282,191.9456,9579.0
2023-07-14 15:45:00,196.24,196.35,196.15,196.18,30287.0,191.9749,192.0826,191.8869,191.9162,30287.0
2023-07-14 15:50:00,196.1,196.56,195.84,196.37,34779.0,191.838,192.288,191.5836,192.1021,34779.0
2023-07-14 15:55:00,196.39,196.4,196.06,196.36,58782.0,192.1217,192.1315,191.7989,192.0923,58782.0
2023-07-17 09:30:00,195.6,197.3,195.6,196.71,22069.0,191.3489,193.0119,191.3489,192.4347,22069.0
2023-07-17 09:35:00,196.8,197.93,196.27,197.61,22556.0,192.5228,193.6282,192.0043,193.3152,22556.0
2023-07-17 09:40:00,197.34,198.0,197.27,197.6,18425.0,193.051,193.6967,192.9826,193.3054,18425.0
2023-07-17 09:45:00,197.58,197.84,197.41,197.57,12540.0,193.2858,193.5402,193.1195,193.276,12540.0
2023-07-17 09:50:00,197.62,198.35,197.62,197.98,11108.0,193.3249,194.0391,193.3249,193.6771,11108.0
2023-07-17 09:55:00,198.18,198.34,197.91,197.97,6081.0,193.8728,194.0293,193.6086,193.6673,6081.0
2023-07-17 10:00:00,198.07,198.09,197.23,197.44,11356.0,193.7652,193.7847,192.9434,193.1489,11356.0
2023-07-17 10:05:00,197.44,198.04,197.43,197.59,2110.0,193.1489,193.7358,193.1391,193.2956,2110.0
2023-07-17 10:10:00,197.41,197.48,197.28,197.29,2219.0,193.1195,193.188,192.9923,193.0021,2219.0
2023-07-17 10:15:00,197.34,197.34,196.84,196.84,4144.0,193.051,193.051,192.5619,192.5619,4144.0
2023-07-17 10:20:00,196.75,197.28,196.74,197.1,10537.0,192.4739,192.9923,192.4641,192.8163,10537.0
2023-07-17 10:25:00,197.06,197.06,196.82,196.96,7000.0,192.7771,192.7771,192.5423,192.6793,7000.0
2023-07-17 10:30:00,197.06,197.16,196.93,196.93,3384.0,192.7771,192.8749,192.6499,192.6499,3384.0
2023-07-17 10:35:00,196.99,197.17,196.9,197.17,5464.0,192.7086,192.8847,192.6206,192.8847,5464.0
2023-07-17 10:40:00,197.3,197.55,197.17,197.55,1693.0,193.0119,193.2565,192.8847,193.2565,1693.0
2023-07-17 10:45:00,197.52,197.53,197.29,197.46,4294.0,193.2271,193.2369,193.0021,193.1684,4294.0
2023-07-17 10:50:00,197.42,197.42,197.25,197.32,1200.0,193.1293,193.1293,192.963,193.0315,1200.0
2023-07-17 10:55:00,197.31,197.41,197.16,197.41,2554.0,193.0217,193.1195,192.8749,193.1195,2554.0
2023-07-17 11:00:00,197.43,197.51,197.27,197.4,1883.0,193.1391,193.2173,192.9826,193.1097,1883.0
2023-07-17 11:05:00,197.43,197.73,197.43,197.73,1200.0,193.1391,193.4326,193.1391,193.4326,1200.0
2023-07-17 11:10:00,197.7,197.73,197.67,197.71,2557.0,193.4032,193.4326,193.3739,193.413,2557.0
2023-07-17 11:15:00,197.82,197.99,197.68,197.68,3608.0,193.5206,193.6869,193.3836,193.3836,3608.0
2023-07-17 11:20:00,197.78,198.24,197.78,198.24,2687.0,193.4815,193.9315,193.4815,193.9315,2687.0
2023-07-17 11:25:00,198.34,198.35,198.23,198.26,3354.0,194.0293,194.0391,193.9217,193.951,3354.0
2023-07-17 11:30:00,198.26,198.38,198.22,198.32,7571.0,193.951,194.0684,193.9119,194.0097,7571.0
2023-07-17 11:35:00,198.23,198.62,198.2,198.55,4943.0,193.9217,194.3032,193.8923,194.2347,4943.0
2023-07-17 11:40:00,198.54,198.65,198.52,198.57,3030.0,194.225,194.3326,194.2054,194.2543,3030.0
2023-07-17 11:45:00,198.59,198.74,198.59,198.68,3500.0,194.2739,194.4206,194.2739,194.3619,3500.0
2023-07-17 11:50:00,198.63,198.8,198.58,198.63,5008.0,194.313,194.4793,194.2641,194.313,5008.0
2023-07-17 11:55:00,198.69,198.88,198.69,198.8,2427.0,194.3717,194.5576,194.3717,194.4793,2427.0
2023-07-17 12:00:00,198.89,198.94,198.79,198.88,4248.0,194.5673,194.6163,194.4695,194.5576,4248.0
2023-07-17 12:05:00,198.88,198.88,198.71,198.86,2173.0,194.5576,194.5576,194.3913,194.538,2173.0
2023-07-17 12:10:00,198.9,199.26,198.9,199.16,2610.0,194.5771,194.9293,194.5771,194.8315,2610.0
2023-07-17 12:15:00,199.2,199.2,198.86,198.89,5474.0,194.8706,194.8706,194.538,194.5673,5474.0
2023-07-17 12:20:00,198.85,199.15,198.85,199.15,2999.0,194.5282,194.8217,194.5282,194.8217,2999.0
2023-07-17 12:25:00,199.1,199.25,199.09,199.25,1843.0,194.7728,194.9195,194.763,194.9195,1843.0
2023-07-17 12:30:00,199.2,199.37,199.17,199.17,4839.0,194.8706,195.0369,194.8413,194.8413,4839.0
2023-07-17 12:35:00,199.11,199.16,199.04,199.16,2622.0,194.7826,194.8315,194.7141,194.8315,2622.0
2023-07-17 12:40:00,199.14,199.28,199.12,199.2,2401.0,194.8119,194.9489,194.7923,194.8706,2401.0
2023-07-17 12:45:00,199.28,199.39,199.14,199.22,5267.0,194.9489,195.0565,194.8119,194.8902,5267.0
2023-07-17 12:50:00,199.21,199.34,199.16,199.34,2424.0,194.8804,195.0076,194.8315,195.0076,2424.0
2023-07-17 12:55:00,199.21,199.38,199.2,199.34,3510.0,194.8804,195.0467,194.8706,195.0076,3510.0
2023-07-17 13:00:00,199.33,199.43,199.31,199.33,2114.0,194.9978,195.0956,194.9782,194.9978,2114.0
2023-07-17 13:05:00,199.34,199.44,199.03,199.11,7012.0,195.0076,195.1054,194.7043,194.7826,7012.0
2023-07-17 13:10:00,199.1,199.23,199.1,199.23,2609.0,194.7728,194.9,194.7728,194.9,2609.0
2023-07-17 13:15:00,199.25,199.48,199.25,199.42,7310.0,194.9195,195.1445,194.9195,195.0858,7310.0
2023-07-17 13:20:00,199.42,199.79,199.38,199.73,11905.0,195.0858,195.4478,195.0467,195.3891,11905.0
2023-07-17 13:25:00,199.77,199.83,199.62,199.83,8510.0,195.4282,195.4869,195.2815,195.4869,8510.0
2023-07-17 13:30:00,199.83,199.83,199.34,199.35,3739.0,195.4869,195.4869,195.0076,195.0173,3739.0
2023-07-17 13:35:00,199.28,199.28,199.18,199.24,1440.0,194.9489,194.9489,194.851,194.9097,1440.0
2023-07-17 13:40:00,199.17,199.17,198.82,198.84,7657.0,194.8413,194.8413,194.4989,194.5184,7657.0
2023-07-17 13:45:00,198.87,199.28,198.87,199.04,4124.0,194.5478,194.9489,194.5478,194.7141,4124.0
2023-07-17 13:50:00,198.95,198.96,198.71,198.71,500.0,194.626,194.6358,194.3913,194.3913,500.0
2023-07-17 13:55:00,198.74,198.77,198.6,198.62,1400.0,194.4206,194.45,194.2836,194.3032,1400.0
2023-07-17 14:00:00,198.56,198.83,198.56,198.7,4507.0,194.2445,194.5087,194.2445,194.3815,4507.0
2023-07-17 14:05:00,198.74,198.78,198.7,198.73,800.0,194.4206,194.4597,194.3815,194.4108,800.0
2023-07-17 14:10:00,198.67,198.74,198.57,198.69,2087.0,194.3521,194.4206,194.2543,194.3717,2087.0
2023-07-17 14:15:00,198.71,198.84,198.7,198.71,2049.0,194.3913,194.5184,194.3815,194.3913,2049.0
2023-07-17 14:20:00,198.73,198.95,198.72,198.94,2919.0,194.4108,194.626,194.401,194.6163,2919.0
2023-07-17 14:25:00,199.0,199.08,198.91,198.92,2051.0,194.675,194.7532,194.5869,194.5967,2051.0
2023-07-17 14:30:00,198.95,199.02,198.74,198.79,3016.0,194.626,194.6945,194.4206,194.4695,3016.0
2023-07-17 14:35:00,198.8,198.87,198.68,198.68,2308.0,194.4793,194.5478,194.3619,194.3619,2308.0
2023-07-17 14:40:00,198.66,199.01,198.62,199.01,5442.0,194.3423,194.6847,194.3032,194.6847,5442.0
2023-07-17 14:45:00,199.03,199.21,199.03,199.18,2864.0,194.7043,194.8804,194.7043,194.851,2864.0
2023-07-17 14:50:00,199.15,199.23,199.1,199.21,2842.0,194.8217,194.9,194.7728,194.8804,2842.0
2023-07-17 14:55:00,199.21,199.24,199.11,199.19,3235.0,194.8804,194.9097,194.7826,194.8608,3235.0
2023-07-17 15:00:00,199.21,199.35,199.18,199.33,3645.0,194.8804,195.0173,194.851,194.9978,3645.0
2023-07-17 15:05:00,199.38,199.38,199.23,199.37,4416.0,195.0467,195.0467,194.9,195.0369,4416.0
2023-07-17 15:10:00,199.37,199.44,199.35,199.39,4783.0,195.0369,195.1054,195.0173,195.0565,4783.0
2023-07-17 15:15:00,199.36,199.81,199.22,199.66,13018.0,195.0271,195.4674,194.8902,195.3206,13018.0
2023-07-17 15:20:00,199.71,199.76,199.41,199.58,9920.0,195.3695,195.4184,195.076,195.2424,9920.0
2023-07-17 15:25:00,199.62,199.65,199.38,199.41,4940.0,195.2815,195.3108,195.0467,195.076,4940.0
2023-07-17 15:30:00,199.41,199.42,199.07,199.17,10945.0,195.076,195.0858,194.7434,194.8413,10945.0
2023-07-17 15:35:00,199.14,199.28,199.12,199.19,5570.0,194.8119,194.9489,194.7923,194.8608,5570.0
2023-07-17 15:40:00,199.26,199.54,199.25,199.32,8294.0,194.9293,195.2032,194.9195,194.988,8294.0
2023-07-17 15:45:00,199.29,199.36,199.1,199.15,15369.0,194.9587,195.0271,194.7728,194.8217,15369.0
2023-07-17 15:50:00,199.1,199.14,198.88,198.93,21180.0,194.7728,194.8119,194.5576,194.6065,21180.0
2023-07-17 15:55:00,198.85,198.99,198.69,198.91,51541.0,194.5282,194.6652,194.3717,194.5869,51541.0
2023-07-18 09:30:00,197.79,199.11,197.79,199.11,11478.0,193.4913,194.7826,193.4913,194.7826,11478.0
2023-07-18 09:35:00,199.11,199.79,198.78,198.96,4918.0,194.7826,195.4478,194.4597,194.6358,4918.0
2023-07-18 09:40:00,198.86,199.24,198.84,198.92,1918.0,194.538,194.9097,194.5184,194.5967,1918.0
2023-07-18 09:45:00,199.27,199.28,198.13,198.14,6775.0,194.9391,194.9489,193.8239,193.8336,6775.0
2023-07-18 09:50:00,198.16,198.44,198.15,198.39,4894.0,193.8532,194.1271,193.8434,194.0782,4894.0
2023-07-18 09:55:00,198.63,198.75,198.26,198.51,5604.0,194.313,194.4304,193.951,194.1956,5604.0
2023-07-18 10:00:00,198.53,199.27,198.53,199.27,4756.0,194.2152,194.9391,194.2152,194.9391,4756.0
2023-07-18 10:05:00,199.14,199.24,198.86,198.96,2312.0,194.8119,194.9097,194.538,194.6358,2312.0
2023-07-18 10:10:00,198.93,199.01,198.74,198.84,3752.0,194.6065,194.6847,194.4206,194.5184,3752.0
2023-07-18 10:15:00,198.55,198.79,198.55,198.72,5260.0,194.2347,194.4695,194.2347,194.401,5260.0
2023-07-18 10:20:00,198.66,199.02,198.66,198.99,2118.0,194.3423,194.6945,194.3423,194.6652,2118.0
2023-07-18 10:25:00,198.91,199.12,198.79,199.08,3074.0,194.5869,194.7923,194.4695,194.7532,3074.0
2023-07-18 10:30:00,199.16,199.3,198.77,198.83,3320.0,194.8315,194.9684,194.45,194.5087,3320.0
2023-07-18 10:35:00,198.94,199.19,198.93,199.06,3590.0,194.6163,194.8608,194.6065,194.7337,3590.0
2023-07-18 10:40:00,199.18,199.41,199.18,199.26,3081.0,194.851,195.076,194.851,194.9293,3081.0
2023-07-18 10:45:00,199.32,199.45,199.31,199.31,700.0,194.988,195.1152,194.9782,194.9782,700.0
2023-07-18 10:50:00,199.45,199.49,199.23,199.23,967.0,195.1152,195.1543,194.9,194.9,967.0
2023-07-18 10:55:00,199.26,199.4,199.16,199.33,1215.0,194.9293,195.0663,194.8315,194.9978,1215.0
2023-07-18 11:00:00,199.32,199.41,199.31,199.31,2431.0,194.988,195.076,194.9782,194.9782,2431.0
2023-07-18 11:05:00,199.22,199.24,199.04,199.05,12037.0,194.8902,194.9097,194.7141,194.7239,12037.0
2023-07-18 11:10:00,199.11,199.46,199.08,199.45,2465.0,194.7826,195.125,194.7532,195.1152,2465.0
2023-07-18 11:15:00,199.45,199.46,199.18,199.39,1953.0,195.1152,195.125,194.851,195.0565,1953.0
2023-07-18 11:20:00,199.43,199.48,199.25,199.25,1066.0,195.0956,195.1445,194.9195,194.9195,1066.0
2023-07-18 11:25:00,199.25,199.27,199.21,199.21,800.0,194.9195,194.9391,194.8804,194.8804,800.0
2023-07-18 11:30:00,199.22,199.22,198.95,198.95,3257.0,194.8902,194.8902,194.626,194.626,3257.0
2023-07-18 11:35:00,198.84,199.02,198.77,199.02,3161.0,194.5184,194.6945,194.45,194.6945,3161.0
2023-07-18 11:40:00,199.05,199.05,198.75,198.83,2614.0,194.7239,194.7239,194.4304,194.5087,2614.0
2023-07-18 11:45:00,198.75,199.06,198.73,198.98,3332.0,194.4304,194.7337,194.4108,194.6554,3332.0
2023-07-18 11:50:00,198.99,199.06,198.89,198.99,2111.0,194.6652,194.7337,194.5673,194.6652,2111.0
2023-07-18 11:55:00,199.05,199.1,198.98,199.1,1485.0,194.7239,194.7728,194.6554,194.7728,1485.0
2023-07-18 12:00:00,199.13,199.13,198.87,198.87,1889.0,194.8021,194.8021,194.5478,194.5478,1889.0
2023-07-18 12:05:00,198.62,198.62,198.41,198.42,1500.0,194.3032,194.3032,194.0978,194.1076,1500.0
2023-07-18 12:10:00,198.52,198.53,198.35,198.35,2028.0,194.2054,194.2152,194.0391,194.0391,2028.0
2023-07-18 12:15:00,198.34,198.54,198.29,198.54,3399.0,194.0293,194.225,193.9804,194.225,3399.0
2023-07-18 12:20:00,198.51,198.55,198.29,198.29,3548.0,194.1956,194.2347,193.9804,193.9804,3548.0
2023-07-18 12:25:00,198.36,198.89,198.36,198.8,5650.0,194.0489,194.5673,194.0489,194.4793,5650.0
2023-07-18 12:30:00,198.77,198.78,198.35,198.38,5201.0,194.45,194.4597,194.0391,194.0684,5201.0
2023-07-18 12:35:00,198.36,198.45,198.36,198.41,3512.0,194.0489,194.1369,194.0489,194.0978,3512.0
2023-07-18 12:40:00,198.42,198.65,198.42,198.6,10200.0,194.1076,194.3326,194.1076,194.2836,10200.0
2023-07-18 12:45:00,198.6,198.68,198.49,198.51,3035.0,194.2836,194.3619,194.176,194.1956,3035.0
2023-07-18 12:50:00,198.57,198.68,198.57,198.65,2750.0,194.2543,194.3619,194.2543,194.3326,2750.0
2023-07-18 12:55:00,198.72,198.86,198.67,198.86,3015.0,194.401,194.538,194.3521,194.538,3015.0
2023-07-18 13:00:00,198.79,198.86,198.79,198.8,1200.0,194.4695,194.538,194.4695,194.4793,1200.0
2023-07-18 13:05:00,198.86,198.96,198.83,198.85,3946.0,194.538,194.6358,194.5087,194.5282,3946.0
2023-07-18 13:10:00,198.87,198.97,198.81,198.97,3308.0,194.5478,194.6456,194.4891,194.6456,3308.0
2023-07-18 13:15:00,198.97,199.11,198.85,198.85,2355.0,194.6456,194.7826,194.5282,194.5282,2355.0
2023-07-18 13:20:00,198.81,198.94,198.73,198.94,6158.0,194.4891,194.6163,194.4108,194.6163,6158.0
2023-07-18 13:25:00,198.8,198.8,198.55,198.74,6648.0,194.4793,194.4793,194.2347,194.4206,6648.0
2023-07-18 13:30:00,198.68,198.74,198.44,198.44,2766.0,194.3619,194.4206,194.1271,194.1271,2766.0
2023-07-18 13:35:00,198.44,198.62,198.37,198.62,5227.0,194.1271,194.3032,194.0586,194.3032,5227.0
2023-07-18 13:40:00,198.62,198.76,198.57,198.64,5551.0,194.3032,194.4402,194.2543,194.3228,5551.0
2023-07-18 13:45:00,198.7,198.76,198.62,198.73,5299.0,194.3815,194.4402,194.3032,194.4108,5299.0
2023-07-18 13:50:00,198.73,198.84,198.7,198.7,28305.0,194.4108,194.5184,194.3815,194.3815,28305.0
2023-07-18 13:55:00,198.7,198.77,198.34,198.34,2551.0,194.3815,194.45,194.0293,194.0293,2551.0
2023-07-18 14:00:00,198.41,198.52,198.29,198.5,2263.0,194.0978,194.2054,193.9804,194.1858,2263.0
2023-07-18 14:05:00,198.56,198.56,198.3,198.38,2435.0,194.2445,194.2445,193.9902,194.0684,2435.0
2023-07-18 14:10:00,198.37,198.43,198.35,198.35,1597.0,194.0586,194.1173,194.0391,194.0391,1597.0
2023-07-18 14:15:00,198.39,198.47,198.35,198.42,2328.0,194.0782,194.1565,194.0391,194.1076,2328.0
2023-07-18 14:20:00,198.37,198.39,198.13,198.31,10366.0,194.0586,194.0782,193.8239,194.0,10366.0
2023-07-18 14:25:00,198.39,198.44,198.33,198.42,2160.0,194.0782,194.1271,194.0195,194.1076,2160.0
2023-07-18 14:30:00,198.43,198.66,198.42,198.48,6166.0,194.1173,194.3423,194.1076,194.1663,6166.0
2023-07-18 14:35:00,198.43,198.61,198.33,198.56,5205.0,194.1173,194.2934,194.0195,194.2445,5205.0
2023-07-18 14:40:00,198.61,198.63,198.37,198.62,3521.0,194.2934,194.313,194.0586,194.3032,3521.0
2023-07-18 14:45:00,198.68,198.68,198.28,198.35,12683.0,194.3619,194.3619,193.9706,194.0391,12683.0
2023-07-18 14:50:00,198.35,198.41,198.27,198.35,2303.0,194.0391,194.0978,193.9608,194.0391,2303.0
2023-07-18 14:55:00,198.3,198.4,198.26,198.33,6631.0,193.9902,194.088,193.951,194.0195,6631.0
2023-07-18 15:00:00,198.34,198.41,198.07,198.25,7509.0,194.0293,194.0978,193.7652,193.9413,7509.0
2023-07-18 15:05:00,198.3,198.71,198.25,198.71,9492.0,193.9902,194.3913,193.9413,194.3913,9492.0
2023-07-18 15:10:00,198.72,198.72,198.53,198.68,10025.0,194.401,194.401,194.2152,194.3619,10025.0
2023-07-18 15:15:00,198.61,198.86,198.61,198.74,13665.0,194.2934,194.538,194.2934,194.4206,13665.0
2023-07-18 15:20:00,198.68,198.92,198.68,198.92,10332.0,194.3619,194.5967,194.3619,194.5967,10332.0
2023-07-18 15:25:00,198.92,198.99,198.77,198.77,15449.0,194.5967,194.6652,194.45,194.45,15449.0
2023-07-18 15:30:00,198.77,198.84,198.68,198.73,5519.0,194.45,194.5184,194.3619,194.4108,5519.0
2023-07-18 15:35:00,198.77,198.87,198.75,198.78,4341.0,194.45,194.5478,194.4304,194.4597,4341.0
2023-07-18 15:40:00,198.8,198.87,198.56,198.78,13734.0,194.4793,194.5478,194.2445,194.4597,13734.0
2023-07-18 15:45:00,198.78,198.95,198.73,198.88,9794.0,194.4597,194.626,194.4108,194.5576,9794.0
2023-07-18 15:50:00,198.92,199.1,198.76,199.08,14248.0,194.5967,194.7728,194.4402,194.7532,14248.0
2023-07-18 15:55:00,199.09,199.29,198.82,199.17,56039.0,194.763,194.9587,194.4989,194.8413,56039.0
2023-07-19 09:30:00,197.56,198.76,197.56,198.75,14767.0,193.2663,194.4402,193.2663,194.4304,14767.0
2023-07-19 09:35:00,198.99,199.0,198.21,198.21,2178.0,194.6652,194.675,193.9021,193.9021,2178.0
2023-07-19 09:40:00,198.02,198.34,197.73,198.33,1516.0,193.7163,194.0293,193.4326,194.0195,1516.0
2023-07-19 09:45:00,198.33,198.33,197.61,197.75,9192.0,194.0195,194.0195,193.3152,193.4521,9192.0
2023-07-19 09:50:00,197.55,197.79,197.38,197.57,4840.0,193.2565,193.4913,193.0902,193.276,4840.0
2023-07-19 09:55:00,197.83,198.13,197.82,198.06,1644.0,193.5304,193.8239,193.5206,193.7554,1644.0
2023-07-19 10:00:00,198.0,198.35,198.0,198.35,2300.0,193.6967,194.0391,193.6967,194.0391,2300.0
2023-07-19 10:05:00,198.21,198.53,198.2,198.37,1908.0,193.9021,194.2152,193.8923,194.0586,1908.0
2023-07-19 10:10:00,198.51,198.61,198.29,198.4,2267.0,194.1956,194.2934,193.9804,194.088,2267.0
2023-07-19 10:15:00,198.25,198.27,197.72,197.74,7728.0,193.9413,193.9608,193.4228,193.4423,7728.0
2023-07-19 10:20:00,197.83,197.83,197.67,197.72,1124.0,193.5304,193.5304,193.3739,193.4228,1124.0
2023-07-19 10:25:00,197.6,197.62,197.25,197.25,2005.0,193.3054,193.3249,192.963,192.963,2005.0
2023-07-19 10:30:00,197.24,197.33,197.02,197.02,2738.0,192.9532,193.0413,192.738,192.738,2738.0
2023-07-19 10:35:00,197.0,197.1,196.7,196.78,3686.0,192.7184,192.8163,192.4249,192.5032,3686.0
2023-07-19 10:40:00,196.61,196.96,196.61,196.9,4152.0,192.3369,192.6793,192.3369,192.6206,4152.0
2023-07-19 10:45:00,196.9,196.94,195.85,196.21,21146.0,192.6206,192.6597,191.5934,191.9456,21146.0
2023-07-19 10:50:00,196.17,196.38,195.54,195.56,4673.0,191.9065,192.1119,191.2902,191.3097,4673.0
2023-07-19 10:55:00,195.31,195.71,195.17,195.47,6356.0,191.0652,191.4565,190.9282,191.2217,6356.0
2023-07-19 11:00:00,195.54,195.79,195.37,195.68,5725.0,191.2902,191.5347,191.1239,191.4271,5725.0
2023-07-19 11:05:00,195.69,195.82,195.69,195.75,3263.0,191.4369,191.5641,191.4369,191.4956,3263.0
2023-07-19 11:10:00,195.73,196.02,195.73,196.0,3735.0,191.476,191.7597,191.476,191.7402,3735.0
2023-07-19 11:15:00,196.06,196.13,195.83,195.88,3817.0,191.7989,191.8673,191.5739,191.6228,3817.0
2023-07-19 11:20:00,195.72,195.74,195.51,195.51,983.0,191.4662,191.4858,191.2608,191.2608,983.0
2023-07-19 11:25:00,195.48,195.87,195.43,195.85,2921.0,191.2315,191.613,191.1825,191.5934,2921.0
2023-07-19 11:30:00,195.92,196.25,195.91,196.25,1300.0,191.6619,191.9847,191.6521,191.9847,1300.0
2023-07-19 11:35:00,196.17,196.17,195.81,196.03,3276.0,191.9065,191.9065,191.5543,191.7695,3276.0
2023-07-19 11:40:00,196.05,196.12,195.97,196.02,2103.0,191.7891,191.8575,191.7108,191.7597,2103.0
2023-07-19 11:45:00,196.03,196.17,196.03,196.08,720.0,191.7695,191.9065,191.7695,191.8184,720.0
2023-07-19 11:50:00,196.03,196.1,195.91,195.98,3074.0,191.7695,191.838,191.6521,191.7206,3074.0
2023-07-19 11:55:00,195.93,195.93,195.9,195.93,600.0,191.6717,191.6717,191.6423,191.6717,600.0
2023-07-19 12:00:00,195.93,196.11,195.65,195.65,3942.0,191.6717,191.8478,191.3978,191.3978,3942.0
2023-07-19 12:05:00,195.63,195.78,195.51,195.59,5347.0,191.3782,191.5249,191.2608,191.3391,5347.0
2023-07-19 12:10:00,195.59,195.71,195.21,195.37,7500.0,191.3391,191.4565,190.9673,191.1239,7500.0
2023-07-19 12:15:00,195.41,195.7,195.26,195.7,8497.0,191.163,191.4467,191.0162,191.4467,8497.0
2023-07-19 12:20:00,195.53,195.71,195.48,195.6,1124.0,191.2804,191.4565,191.2315,191.3489,1124.0
2023-07-19 12:25:00,195.61,195.65,195.54,195.65,496.0,191.3586,191.3978,191.2902,191.3978,496.0
2023-07-19 12:30:00,195.53,195.65,195.28,195.58,4007.0,191.2804,191.3978,191.0358,191.3293,4007.0
2023-07-19 12:35:00,195.56,195.56,195.19,195.2,2511.0,191.3097,191.3097,190.9478,190.9575,2511.0
2023-07-19 12:40:00,195.35,195.42,195.26,195.34,3651.0,191.1043,191.1728,191.0162,191.0945,3651.0
2023-07-19 12:45:00,195.27,195.54,195.17,195.54,3524.0,191.026,191.2902,190.9282,191.2902,3524.0
2023-07-19 12:50:00,195.56,195.66,195.51,195.56,15579.0,191.3097,191.4075,191.2608,191.3097,15579.0
2023-07-19 12:55:00,195.54,196.36,195.54,196.15,2308.0,191.2902,192.0923,191.2902,191.8869,2308.0
2023-07-19 13:00:00,196.02,196.14,195.99,196.13,1623.0,191.7597,191.8771,191.7304,191.8673,1623.0
2023-07-19 13:05:00,196.32,196.38,196.26,196.38,1000.0,192.0532,192.1119,191.9945,192.1119,1000.0
2023-07-19 13:10:00,196.38,196.77,196.35,196.77,2600.0,192.1119,192.4934,192.0826,192.4934,2600.0
2023-07-19 13:15:00,196.78,196.91,196.53,196.53,3240.0,192.5032,192.6304,192.2586,192.2586,3240.0
2023-07-19 13:20:00,196.45,196.45,196.15,196.15,1204.0,192.1804,192.1804,191.8869,191.8869,1204.0
2023-07-19 13:25:00,196.17,196.43,196.11,196.14,2223.0,191.9065,192.1608,191.8478,191.8771,2223.0
2023-07-19 13:30:00,196.14,196.32,196.14,196.31,518.0,191.8771,192.0532,191.8771,192.0434,518.0
2023-07-19 13:35:00,196.12,196.19,195.96,196.03,919.0,191.8575,191.926,191.701,191.7695,919.0
2023-07-19 13:40:00,196.12,196.25,195.99,196.11,2154.0,191.8575,191.9847,191.7304,191.8478,2154.0
2023-07-19 13:45:00,196.16,196.27,196.15,196.17,1457.0,191.8967,192.0043,191.8869,191.9065,1457.0
2023-07-19 13:50:00,196.2,196.22,196.06,196.12,2800.0,191.9358,191.9554,191.7989,191.8575,2800.0
2023-07-19 13:55:00,196.06,196.18,196.06,196.15,8007.0,191.7989,191.9162,191.7989,191.8869,8007.0
2023-07-19 14:00:00,196.15,196.21,196.07,196.17,6188.0,191.8869,191.9456,191.8086,191.9065,6188.0
2023-07-19 14:05:00,196.1,196.17,195.84,195.9,5040.0,191.838,191.9065,191.5836,191.6423,5040.0
2023-07-19 14:10:00,195.97,195.97,195.58,195.59,1347.0,191.7108,191.7108,191.3293,191.3391,1347.0
2023-07-19 14:15:00,195.52,195.85,195.52,195.73,7457.0,191.2706,191.5934,191.2706,191.476,7457.0
2023-07-19 14:20:00,195.75,196.02,195.73,196.0,5898.0,191.4956,191.7597,191.476,191.7402,5898.0
2023-07-19 14:25:00,196.01,196.29,196.0,196.29,5537.0,191.7499,192.0239,191.7402,192.0239,5537.0
2023-07-19 14:30:00,196.29,196.57,196.29,196.5,1700.0,192.0239,192.2978,192.0239,192.2293,1700.0
2023-07-19 14:35:00,196.36,196.36,196.22,196.31,2317.0,192.0923,192.0923,191.9554,192.0434,2317.0
2023-07-19 14:40:00,196.32,196.44,196.26,196.3,2247.0,192.0532,192.1706,191.9945,192.0336,2247.0
2023-07-19 14:45:00,196.27,196.27,195.84,195.84,11373.0,192.0043,192.0043,191.5836,191.5836,11373.0
2023-07-19 14:50:00,195.84,195.94,195.45,195.59,26191.0,191.5836,191.6815,191.2021,191.3391,26191.0
2023-07-19 14:55:00,195.59,195.91,195.39,195.89,9287.0,191.3391,191.6521,191.1434,191.6325,9287.0
2023-07-19 15:00:00,196.05,196.05,195.88,195.88,2600.0,191.7891,191.7891,191.6228,191.6228,2600.0
2023-07-19 15:05:00,195.88,196.17,195.8,196.15,3917.0,191.6228,191.9065,191.5445,191.8869,3917.0
2023-07-19 15:10:00,196.14,196.25,195.93,196.06,3264.0,191.8771,191.9847,191.6717,191.7989,3264.0
2023-07-19 15:15:00,196.14,196.14,196.02,196.03,3359.0,191.8771,191.8771,191.7597,191.7695,3359.0
2023-07-19 15:20:00,195.99,196.08,195.94,196.02,10034.0,191.7304,191.8184,191.6815,191.7597,10034.0
2023-07-19 15:25:00,196.02,196.2,195.97,195.97,10732.0,191.7597,191.9358,191.7108,191.7108,10732.0
2023-07-19 15:30:00,195.94,196.07,195.9,195.9,48295.0,191.6815,191.8086,191.6423,191.6423,48295.0
2023-07-19 15:35:00,195.89,196.0,195.76,196.0,16242.0,191.6325,191.7402,191.5054,191.7402,16242.0
2023-07-19 15:40:00,196.05,196.05,195.79,195.92,9620.0,191.7891,191.7891,191.5347,191.6619,9620.0
2023-07-19 15:45:00,195.89,196.03,195.83,195.94,15192.0,191.6325,191.7695,191.5739,191.6815,15192.0
2023-07-19 15:50:00,196.01,196.17,195.95,196.05,39972.0,191.7499,191.9065,191.6912,191.7891,39972.0
2023-07-19 15:55:00,195.99,196.09,195.76,195.9,68307.0,191.7304,191.8282,191.5054,191.6423,68307.0
2023-07-20 09:30:00,196.93,196.93,196.19,196.28,9344.0,192.6499,192.6499,191.926,192.0141,9344.0
2023-07-20 09:35:00,196.12,196.45,195.88,195.9,4082.0,191.8575,192.1804,191.6228,191.6423,4082.0
2023-07-20 09:40:00,195.7,195.75,195.34,195.47,5223.0,191.4467,191.4956,191.0945,191.2217,5223.0
2023-07-20 09:45:00,195.33,195.66,195.11,195.66,3272.0,191.0847,191.4075,190.8695,191.4075,3272.0
2023-07-20 09:50:00,195.6,196.11,195.6,196.11,2376.0,191.3489,191.8478,191.3489,191.8478,2376.0
2023-07-20 09:55:00,196.14,196.17,195.98,196.17,1004.0,191.8771,191.9065,191.7206,191.9065,1004.0
2023-07-20 10:00:00,195.97,196.05,195.59,196.05,3135.0,191.7108,191.7891,191.3391,191.7891,3135.0
2023-07-20 10:05:00,195.88,196.26,195.88,196.11,1271.0,191.6228,191.9945,191.6228,191.8478,1271.0
2023-07-20 10:10:00,196.06,196.07,195.67,195.75,2664.0,191.7989,191.8086,191.4173,191.4956,2664.0
2023-07-20 10:15:00,195.61,195.61,195.08,195.38,7336.0,191.3586,191.3586,190.8402,191.1336,7336.0
2023-07-20 10:20:00,195.36,195.58,193.59,195.25,266909.0,191.1141,191.3293,189.3825,191.0065,266909.0
2023-07-20 10:25:00,195.16,195.59,195.0,195.58,3308.0,190.9184,191.3391,190.7619,191.3293,3308.0
2023-07-20 10:30:00,195.62,195.9,195.62,195.85,1900.0,191.3684,191.6423,191.3684,191.5934,1900.0
2023-07-20 10:35:00,195.98,196.3,193.59,196.0,161133.0,191.7206,192.0336,189.3825,191.7402,161133.0
2023-07-20 10:40:00,195.92,195.92,195.49,195.72,8764.0,191.6619,191.6619,191.2412,191.4662,8764.0
2023-07-20 10:45:00,195.73,196.2,195.71,196.0,7973.0,191.476,191.9358,191.4565,191.7402,7973.0
2023-07-20 10:50:00,196.06,196.49,196.06,196.43,5700.0,191.7989,192.2195,191.7989,192.1608,5700.0
2023-07-20 10:55:00,196.34,196.34,195.79,195.87,4713.0,192.0728,192.0728,191.5347,191.613,4713.0
2023-07-20 11:00:00,195.93,196.21,195.54,196.21,6745.0,191.6717,191.9456,191.2902,191.9456,6745.0
2023-07-20 11:05:00,196.15,196.47,195.99,196.45,4151.0,191.8869,192.1999,191.7304,192.1804,4151.0
2023-07-20 11:10:00,196.39,196.56,196.38,196.5,3403.0,192.1217,192.288,192.1119,192.2293,3403.0
2023-07-20 11:15:00,196.47,196.64,196.4,196.48,3078.0,192.1999,192.3662,192.1315,192.2097,3078.0
2023-07-20 11:20:00,196.53,196.57,196.08,196.08,6268.0,192.2586,192.2978,191.8184,191.8184,6268.0
2023-07-20 11:25:00,196.02,196.4,196.0,196.23,2926.0,191.7597,192.1315,191.7402,191.9652,2926.0
2023-07-20 11:30:00,196.38,196.53,196.2,196.42,4957.0,192.1119,192.2586,191.9358,192.151,4957.0
2023-07-20 11:35:00,196.37,196.74,196.37,196.68,3451.0,192.1021,192.4641,192.1021,192.4054,3451.0
2023-07-20 11:40:00,196.72,196.86,196.55,196.55,3717.0,192.4445,192.5815,192.2782,192.2782,3717.0
2023-07-20 11:45:00,196.55,196.57,196.38,196.57,3744.0,192.2782,192.2978,192.1119,192.2978,3744.0
2023-07-20 11:50:00,196.51,196.82,196.48,196.67,6689.0,192.2391,192.5423,192.2097,192.3956,6689.0
2023-07-20 11:55:00,196.71,196.76,196.46,196.47,3429.0,192.4347,192.4836,192.1902,192.1999,3429.0
2023-07-20 12:00:00,196.47,196.73,196.39,196.73,5147.0,192.1999,192.4543,192.1217,192.4543,5147.0
2023-07-20 12:05:00,196.77,196.86,196.65,196.8,4755.0,192.4934,192.5815,192.376,192.5228,4755.0
2023-07-20 12:10:00,196.84,196.91,196.62,196.68,5925.0,192.5619,192.6304,192.3467,192.4054,5925.0
2023-07-20 12:15:00,196.61,196.91,196.61,196.74,7357.0,192.3369,192.6304,192.3369,192.4641,7357.0
2023-07-20 12:20:00,196.66,196.66,196.37,196.48,5157.0,192.3858,192.3858,192.1021,192.2097,5157.0
2023-07-20 12:25:00,196.44,196.47,196.28,196.33,11186.0,192.1706,192.1999,192.0141,192.063,11186.0
2023-07-20 12:30:00,196.35,196.39,196.04,196.14,12361.0,192.0826,192.1217,191.7793,191.8771,12361.0
2023-07-20 12:35:00,196.17,196.31,196.08,196.18,5501.0,191.9065,192.0434,191.8184,191.9162,5501.0
2023-07-20 12:40:00,196.27,196.41,196.2,196.33,4854.0,192.0043,192.1412,191.9358,192.063,4854.0
2023-07-20 12:45:00,196.29,196.52,196.29,196.43,3827.0,192.0239,192.2489,192.0239,192.1608,3827.0
2023-07-20 12:50:00,196.43,196.44,196.1,196.22,4240.0,192.1608,192.1706,191.838,191.9554,4240.0
2023-07-20 12:55:00,196.22,196.23,196.0,196.12,3500.0,191.9554,191.9652,191.7402,191.8575,3500.0
2023-07-20 13:00:00,196.12,196.14,195.94,196.05,4015.0,191.8575,191.8771,191.6815,191.7891,4015.0
2023-07-20 13:05:00,195.96,196.12,195.95,195.99,4427.0,191.701,191.8575,191.6912,191.7304,4427.0
2023-07-20 13:10:00,196.03,196.36,196.02,196.27,3090.0,191.7695,192.0923,191.7597,192.0043,3090.0
2023-07-20 13:15:00,196.23,196.23,196.02,196.14,1913.0,191.9652,191.9652,191.7597,191.8771,1913.0
2023-07-20 13:20:00,196.15,196.47,196.14,196.28,3370.0,191.8869,192.1999,191.8771,192.0141,3370.0
2023-07-20 13:25:00,196.28,196.36,196.24,196.35,1938.0,192.0141,192.0923,191.9749,192.0826,1938.0
2023-07-20 13:30:00,196.29,196.3,196.13,196.23,4263.0,192.0239,192.0336,191.8673,191.9652,4263.0
2023-07-20 13:35:00,196.25,196.39,195.84,195.86,8694.0,191.9847,192.1217,191.5836,191.6032,8694.0
2023-07-20 13:40:00,195.84,195.91,195.76,195.83,2721.0,191.5836,191.6521,191.5054,191.5739,2721.0
2023-07-20 13:45:00,195.83,195.85,195.71,195.74,4002.0,191.5739,191.5934,191.4565,191.4858,4002.0
2023-07-20 13:50:00,195.78,195.89,195.75,195.75,4200.0,191.5249,191.6325,191.4956,191.4956,4200.0
2023-07-20 13:55:00,195.74,195.74,195.55,195.57,3623.0,191.4858,191.4858,191.2999,191.3195,3623.0
2023-07-20 14:00:00,195.54,195.72,195.54,195.7,3115.0,191.2902,191.4662,191.2902,191.4467,3115.0
2023-07-20 14:05:00,195.7,195.93,195.7,195.91,3200.0,191.4467,191.6717,191.4467,191.6521,3200.0
2023-07-20 14:10:00,195.85,195.85,195.72,195.72,4002.0,191.5934,191.5934,191.4662,191.4662,4002.0
2023-07-20 14:15:00,195.73,195.76,195.5,195.53,18642.0,191.476,191.5054,191.251,191.2804,18642.0
2023-07-20 14:20:00,195.46,195.76,195.4,195.7,5660.0,191.2119,191.5054,191.1532,191.4467,5660.0
2023-07-20 14:25:00,195.66,195.68,195.31,195.37,1748.0,191.4075,191.4271,191.0652,191.1239,1748.0
2023-07-20 14:30:00,195.34,195.44,195.3,195.38,9001.0,191.0945,191.1923,191.0554,191.1336,9001.0
2023-07-20 14:35:00,195.48,195.88,195.31,195.7,5355.0,191.2315,191.6228,191.0652,191.4467,5355.0
2023-07-20 14:40:00,195.71,195.74,195.5,195.59,3225.0,191.4565,191.4858,191.251,191.3391,3225.0
2023-07-20 14:45:00,195.64,195.91,195.63,195.78,1912.0,191.388,191.6521,191.3782,191.5249,1912.0
2023-07-20 14:50:00,195.81,195.88,195.76,195.81,2251.0,191.5543,191.6228,191.5054,191.5543,2251.0
2023-07-20 14:55:00,195.81,195.81,195.59,195.64,4531.0,191.5543,191.5543,191.3391,191.388,4531.0
2023-07-20 15:00:00,195.66,195.72,195.54,195.72,2520.0,191.4075,191.4662,191.2902,191.4662,2520.0
2023-07-20 15:05:00,195.6,195.76,195.59,195.72,2402.0,191.3489,191.5054,191.3391,191.4662,2402.0
2023-07-20 15:10:00,195.89,196.08,195.87,196.07,3412.0,191.6325,191.8184,191.613,191.8086,3412.0
2023-07-20 15:15:00,196.04,196.14,195.93,196.09,2787.0,191.7793,191.8771,191.6717,191.8282,2787.0
2023-07-20 15:20:00,196.13,196.29,196.13,196.16,3109.0,191.8673,192.0239,191.8673,191.8967,3109.0
2023-07-20 15:25:00,196.16,196.22,196.06,196.1,5402.0,191.8967,191.9554,191.7989,191.838,5402.0
2023-07-20 15:30:00,196.1,196.21,195.9,196.0,10785.0,191.838,191.9456,191.6423,191.7402,10785.0
2023-07-20 15:35:00,196.01,196.04,195.85,195.86,3351.0,191.7499,191.7793,191.5934,191.6032,3351.0
2023-07-20 15:40:00,195.85,195.89,195.64,195.64,6803.0,191.5934,191.6325,191.388,191.388,6803.0
2023-07-20 15:45:00,195.63,195.81,195.58,195.75,6825.0,191.3782,191.5543,191.3293,191.4956,6825.0
2023-07-20 15:50:00,195.76,195.79,195.52,195.6,25918.0,191.5054,191.5347,191.2706,191.3489,25918.0
2023-07-20 15:55:00,195.65,195.87,195.47,195.64,86019.0,191.3978,191.613,191.2217,191.388,86019.0
2023-07-21 09:30:00,195.61,196.02,195.61,195.7,30192.0,191.3586,191.7597,191.3586,191.4467,30192.0
2023-07-21 09:35:00,195.42,195.58,194.75,194.75,4412.0,191.1728,191.3293,190.5173,190.5173,4412.0
2023-07-21 09:40:00,194.99,195.05,194.07,194.1,5979.0,190.7521,190.8108,189.8521,189.8815,5979.0
2023-07-21 09:45:00,194.19,194.83,194.0,194.53,10074.0,189.9695,190.5956,189.7836,190.3021,10074.0
2023-07-21 09:50:00,194.48,194.66,194.27,194.56,2221.0,190.2532,190.4293,190.0478,190.3315,2221.0
2023-07-21 09:55:00,194.62,194.76,194.26,194.55,5065.0,190.3902,190.5271,190.038,190.3217,5065.0
2023-07-21 10:00:00,194.55,194.63,193.93,194.06,11574.0,190.3217,190.3999,189.7151,189.8423,11574.0
2023-07-21 10:05:00,194.06,194.32,193.82,194.31,17128.0,189.8423,190.0967,189.6075,190.0869,17128.0
2023-07-21 10:10:00,194.24,194.46,194.02,194.35,14128.0,190.0184,190.2336,189.8032,190.126,14128.0
2023-07-21 10:15:00,194.42,194.57,194.0,194.26,16627.0,190.1945,190.3412,189.7836,190.038,16627.0
2023-07-21 10:20:00,194.26,194.4,193.58,193.58,12341.0,190.038,190.1749,189.3728,189.3728,12341.0
2023-07-21 10:25:00,193.75,193.75,192.72,192.83,36305.0,189.5391,189.5391,188.5314,188.6391,36305.0
2023-07-21 10:30:00,192.84,193.22,192.43,192.83,36599.0,188.6488,189.0206,188.2477,188.6391,36599.0
2023-07-21 10:35:00,192.94,193.89,192.93,193.82,58051.0,188.7467,189.676,188.7369,189.6075,58051.0
2023-07-21 10:40:00,193.93,194.35,193.84,194.35,4679.0,189.7151,190.126,189.6271,190.126,4679.0
2023-07-21 10:45:00,194.32,194.41,193.62,193.93,26908.0,190.0967,190.1847,189.4119,189.7151,26908.0
2023-07-21 10:50:00,193.91,194.08,193.59,194.08,10926.0,189.6956,189.8619,189.3825,189.8619,10926.0
2023-07-21 10:55:00,194.09,194.26,193.92,193.94,6158.0,189.8717,190.038,189.7054,189.7249,6158.0
2023-07-21 11:00:00,193.95,194.06,193.79,194.01,8423.0,189.7347,189.8423,189.5782,189.7934,8423.0
2023-07-21 11:05:00,194.03,194.4,194.01,194.14,8732.0,189.813,190.1749,189.7934,189.9206,8732.0
2023-07-21 11:10:00,194.23,194.32,193.97,194.14,7811.0,190.0086,190.0967,189.7543,189.9206,7811.0
2023-07-21 11:15:00,194.15,194.23,194.09,194.17,10057.0,189.9304,190.0086,189.8717,189.9499,10057.0
2023-07-21 11:20:00,194.11,194.23,193.87,193.87,12069.0,189.8912,190.0086,189.6565,189.6565,12069.0
2023-07-21 11:25:00,193.94,194.25,193.86,194.06,6208.0,189.7249,190.0282,189.6467,189.8423,6208.0
2023-07-21 11:30:00,194.25,194.32,194.15,194.26,8541.0,190.0282,190.0967,189.9304,190.038,8541.0
2023-07-21 11:35:00,194.25,194.47,194.19,194.26,5086.0,190.0282,190.2434,189.9695,190.038,5086.0
2023-07-21 11:40:00,194.28,194.29,193.99,194.15,5518.0,190.0575,190.0673,189.7738,189.9304,5518.0
2023-07-21 11:45:00,194.11,194.17,193.99,194.1,3307.0,189.8912,189.9499,189.7738,189.8815,3307.0
2023-07-21 11:50:00,194.13,194.62,194.07,194.44,18286.0,189.9108,190.3902,189.8521,190.2141,18286.0
2023-07-21 11:55:00,194.44,194.77,194.44,194.77,2906.0,190.2141,190.5369,190.2141,190.5369,2906.0
2023-07-21 12:00:00,194.63,194.63,194.21,194.21,3456.0,190.3999,190.3999,189.9891,189.9891,3456.0
2023-07-21 12:05:00,194.26,194.75,194.21,194.74,4830.0,190.038,190.5173,189.9891,190.5075,4830.0
2023-07-21 12:10:00,194.65,194.72,194.53,194.59,4343.0,190.4195,190.488,190.3021,190.3608,4343.0
2023-07-21 12:15:00,194.53,194.87,194.53,194.81,3238.0,190.3021,190.6347,190.3021,190.576,3238.0
2023-07-21 12:20:00,194.88,194.88,194.66,194.66,1976.0,190.6445,190.6445,190.4293,190.4293,1976.0
2023-07-21 12:25:00,194.58,194.58,194.31,194.32,3177.0,190.351,190.351,190.0869,190.0967,3177.0
2023-07-21 12:30:00,194.3,194.3,193.94,193.94,2811.0,190.0771,190.0771,189.7249,189.7249,2811.0
2023-07-21 12:35:00,193.93,194.04,193.81,193.94,3922.0,189.7151,189.8228,189.5978,189.7249,3922.0
2023-07-21 12:40:00,193.93,194.29,193.93,194.24,4318.0,189.7151,190.0673,189.7151,190.0184,4318.0
2023-07-21 12:45:00,194.19,194.27,194.05,194.13,1326.0,189.9695,190.0478,189.8325,189.9108,1326.0
2023-07-21 12:50:00,194.14,194.33,194.09,194.33,4000.0,189.9206,190.1065,189.8717,190.1065,4000.0
2023-07-21 12:55:00,194.22,194.34,194.21,194.34,1929.0,189.9988,190.1162,189.9891,190.1162,1929.0
2023-07-21 13:00:00,194.29,194.41,194.26,194.26,2700.0,190.0673,190.1847,190.038,190.038,2700.0
2023-07-21 13:05:00,194.37,194.5,194.32,194.5,3379.0,190.1456,190.2728,190.0967,190.2728,3379.0
2023-07-21 13:10:00,194.51,194.51,194.4,194.51,2600.0,190.2825,190.2825,190.1749,190.2825,2600.0
2023-07-21 13:15:00,194.57,194.63,194.52,194.59,1686.0,190.3412,190.3999,190.2923,190.3608,1686.0
2023-07-21 13:20:00,194.61,194.65,194.44,194.65,3190.0,190.3804,190.4195,190.2141,190.4195,3190.0
2023-07-21 13:25:00,194.61,194.62,194.54,194.57,3440.0,190.3804,190.3902,190.3119,190.3412,3440.0
2023-07-21 13:30:00,194.59,194.7,194.59,194.63,1200.0,190.3608,190.4684,190.3608,190.3999,1200.0
2023-07-21 13:35:00,194.65,194.84,194.61,194.7,4341.0,190.4195,190.6054,190.3804,190.4684,4341.0
2023-07-21 13:40:00,194.64,194.75,194.6,194.63,8912.0,190.4097,190.5173,190.3706,190.3999,8912.0
2023-07-21 13:45:00,194.6,194.67,194.5,194.54,4228.0,190.3706,190.4391,190.2728,190.3119,4228.0
2023-07-21 13:50:00,194.53,194.61,194.53,194.53,3100.0,190.3021,190.3804,190.3021,190.3021,3100.0
2023-07-21 13:55:00,194.47,194.47,194.27,194.28,3626.0,190.2434,190.2434,190.0478,190.0575,3626.0
2023-07-21 14:00:00,194.31,194.36,193.96,193.96,5062.0,190.0869,190.1358,189.7445,189.7445,5062.0
2023-07-21 14:05:00,193.97,194.2,193.97,194.18,7610.0,189.7543,189.9793,189.7543,189.9597,7610.0
2023-07-21 14:10:00,194.18,194.32,194.0,194.0,7306.0,189.9597,190.0967,189.7836,189.7836,7306.0
2023-07-21 14:15:00,194.03,194.03,193.86,193.94,4149.0,189.813,189.813,189.6467,189.7249,4149.0
2023-07-21 14:20:00,193.95,194.04,193.8,194.01,4013.0,189.7347,189.8228,189.588,189.7934,4013.0
2023-07-21 14:25:00,193.97,194.06,193.95,194.06,2400.0,189.7543,189.8423,189.7347,189.8423,2400.0
2023-07-21 14:30:00,194.07,194.12,193.94,194.07,3727.0,189.8521,189.901,189.7249,189.8521,3727.0
2023-07-21 14:35:00,194.06,194.29,194.05,194.22,3789.0,189.8423,190.0673,189.8325,189.9988,3789.0
2023-07-21 14:40:00,194.21,194.3,194.18,194.19,2409.0,189.9891,190.0771,189.9597,189.9695,2409.0
2023-07-21 14:45:00,194.2,194.25,194.09,194.09,2400.0,189.9793,190.0282,189.8717,189.8717,2400.0
2023-07-21 14:50:00,194.09,194.24,194.03,194.19,7395.0,189.8717,190.0184,189.813,189.9695,7395.0
2023-07-21 14:55:00,194.18,194.18,193.92,193.96,7025.0,189.9597,189.9597,189.7054,189.7445,7025.0
2023-07-21 15:00:00,193.99,193.99,193.57,193.64,9215.0,189.7738,189.7738,189.363,189.4314,9215.0
2023-07-21 15:05:00,193.58,193.58,193.19,193.3,11524.0,189.3728,189.3728,188.9912,189.0988,11524.0
2023-07-21 15:10:00,193.31,193.69,193.23,193.69,10525.0,189.1086,189.4804,189.0304,189.4804,10525.0
2023-07-21 15:15:00,193.7,193.84,193.64,193.84,4272.0,189.4901,189.6271,189.4314,189.6271,4272.0
2023-07-21 15:20:00,193.83,193.84,193.71,193.78,2830.0,189.6173,189.6271,189.4999,189.5684,2830.0
2023-07-21 15:25:00,193.78,193.94,193.77,193.9,3376.0,189.5684,189.7249,189.5586,189.6858,3376.0
2023-07-21 15:30:00,193.94,194.04,193.85,193.94,5250.0,189.7249,189.8228,189.6369,189.7249,5250.0
2023-07-21 15:35:00,193.94,194.01,193.83,193.93,6290.0,189.7249,189.7934,189.6173,189.7151,6290.0
2023-07-21 15:40:00,193.91,193.91,193.79,193.85,7362.0,189.6956,189.6956,189.5782,189.6369,7362.0
2023-07-21 15:45:00,193.84,193.99,193.78,193.92,9394.0,189.6271,189.7738,189.5684,189.7054,9394.0
2023-07-21 15:50:00,193.9,194.12,193.66,194.06,24165.0,189.6858,189.901,189.451,189.8423,24165.0
2023-07-21 15:55:00,194.0,194.09,193.86,193.86,55896.0,189.7836,189.8717,189.6467,189.6467,55896.0
2023-07-24 09:30:00,194.21,195.91,194.01,195.88,33331.0,189.9891,191.6521,189.7934,191.6228,33331.0
2023-07-24 09:35:00,195.71,196.25,195.44,196.11,3449.0,191.4565,191.9847,191.1923,191.8478,3449.0
2023-07-24 09:40:00,196.14,196.37,195.84,195.85,4903.0,191.8771,192.1021,191.5836,191.5934,4903.0
2023-07-24 09:45:00,196.06,196.28,195.91,196.2,3977.0,191.7989,192.0141,191.6521,191.9358,3977.0
2023-07-24 09:50:00,196.09,196.95,196.08,196.78,9036.0,191.8282,192.6695,191.8184,192.5032,9036.0
2023-07-24 09:55:00,196.72,196.84,196.2,196.27,22817.0,192.4445,192.5619,191.9358,192.0043,22817.0
2023-07-24 10:00:00,196.39,196.59,196.22,196.34,18074.0,192.1217,192.3173,191.9554,192.0728,18074.0
2023-07-24 10:05:00,196.34,196.53,196.13,196.37,8475.0,192.0728,192.2586,191.8673,192.1021,8475.0
2023-07-24 10:10:00,196.27,196.39,196.04,196.14,4357.0,192.0043,192.1217,191.7793,191.8771,4357.0
2023-07-24 10:15:00,196.18,196.57,196.11,196.2,4629.0,191.9162,192.2978,191.8478,191.9358,4629.0
2023-07-24 10:20:00,196.15,196.15,195.78,196.0,9776.0,191.8869,191.8869,191.5249,191.7402,9776.0
2023-07-24 10:25:00,196.0,196.22,195.89,195.98,10534.0,191.7402,191.9554,191.6325,191.7206,10534.0
2023-07-24 10:30:00,195.98,196.03,195.4,195.68,8895.0,191.7206,191.7695,191.1532,191.4271,8895.0
2023-07-24 10:35:00,195.71,195.89,195.39,195.39,4887.0,191.4565,191.6325,191.1434,191.1434,4887.0
2023-07-24 10:40:00,195.39,196.22,195.2,195.99,70867.0,191.1434,191.9554,190.9575,191.7304,70867.0
2023-07-24 10:45:00,196.0,196.0,195.44,195.62,1816.0,191.7402,191.7402,191.1923,191.3684,1816.0
2023-07-24 10:50:00,195.64,195.64,195.02,195.29,2423.0,191.388,191.388,190.7815,191.0456,2423.0
2023-07-24 10:55:00,195.25,195.66,195.16,195.5,12414.0,191.0065,191.4075,190.9184,191.251,12414.0
2023-07-24 11:00:00,195.65,195.76,195.21,195.21,10713.0,191.3978,191.5054,190.9673,190.9673,10713.0
2023-07-24 11:05:00,195.22,195.47,195.11,195.47,5365.0,190.9771,191.2217,190.8695,191.2217,5365.0
2023-07-24 11:10:00,195.39,195.62,195.39,195.61,1502.0,191.1434,191.3684,191.1434,191.3586,1502.0
2023-07-24 11:15:00,195.64,195.64,195.4,195.4,802.0,191.388,191.388,191.1532,191.1532,802.0
2023-07-24 11:20:00,195.45,195.56,195.25,195.25,4049.0,191.2021,191.3097,191.0065,191.0065,4049.0
2023-07-24 11:25:00,195.23,195.41,195.07,195.41,2798.0,190.9869,191.163,190.8304,191.163,2798.0
2023-07-24 11:30:00,195.48,195.59,195.32,195.34,2045.0,191.2315,191.3391,191.0749,191.0945,2045.0
2023-07-24 11:35:00,195.33,195.36,195.2,195.2,2052.0,191.0847,191.1141,190.9575,190.9575,2052.0
2023-07-24 11:40:00,195.23,195.39,195.12,195.37,4601.0,190.9869,191.1434,190.8793,191.1239,4601.0
2023-07-24 11:45:00,195.38,195.48,195.37,195.4,1000.0,191.1336,191.2315,191.1239,191.1532,1000.0
2023-07-24 11:50:00,195.4,195.43,195.3,195.34,5843.0,191.1532,191.1825,191.0554,191.0945,5843.0
2023-07-24 11:55:00,195.39,195.56,195.39,195.53,3820.0,191.1434,191.3097,191.1434,191.2804,3820.0
2023-07-24 12:00:00,195.56,195.6,195.43,195.6,4616.0,191.3097,191.3489,191.1825,191.3489,4616.0
2023-07-24 12:05:00,195.51,195.53,195.25,195.3,4142.0,191.2608,191.2804,191.0065,191.0554,4142.0
2023-07-24 12:10:00,195.27,195.3,195.17,195.17,1403.0,191.026,191.0554,190.9282,190.9282,1403.0
2023-07-24 12:15:00,195.18,195.18,194.85,194.85,3080.0,190.938,190.938,190.6152,190.6152,3080.0
2023-07-24 12:20:00,194.89,194.97,194.68,194.68,7111.0,190.6543,190.7325,190.4488,190.4488,7111.0
2023-07-24 12:25:00,194.78,194.89,194.62,194.88,9005.0,190.5467,190.6543,190.3902,190.6445,9005.0
2023-07-24 12:30:00,194.82,194.96,194.81,194.95,2741.0,190.5858,190.7228,190.576,190.713,2741.0
2023-07-24 12:35:00,194.84,195.04,194.84,195.0,1511.0,190.6054,190.801,190.6054,190.7619,1511.0
2023-07-24 12:40:00,194.9,194.91,194.75,194.8,1622.0,190.6641,190.6738,190.5173,190.5662,1622.0
2023-07-24 12:45:00,194.76,194.79,194.55,194.55,4513.0,190.5271,190.5565,190.3217,190.3217,4513.0
2023-07-24 12:50:00,194.52,194.69,194.46,194.49,4182.0,190.2923,190.4586,190.2336,190.263,4182.0
2023-07-24 12:55:00,194.55,194.55,194.32,194.32,4308.0,190.3217,190.3217,190.0967,190.0967,4308.0
2023-07-24 13:00:00,194.27,194.43,194.16,194.16,1938.0,190.0478,190.2043,189.9401,189.9401,1938.0
2023-07-24 13:05:00,194.26,194.45,194.24,194.36,2712.0,190.038,190.2238,190.0184,190.1358,2712.0
2023-07-24 13:10:00,194.38,194.57,194.38,194.57,803.0,190.1554,190.3412,190.1554,190.3412,803.0
2023-07-24 13:15:00,194.51,194.53,194.47,194.52,600.0,190.2825,190.3021,190.2434,190.2923,600.0
2023-07-24 13:20:00,194.47,194.48,194.47,194.48,520.0,190.2434,190.2532,190.2434,190.2532,520.0
2023-07-24 13:25:00,194.48,194.58,194.48,194.56,1184.0,190.2532,190.351,190.2532,190.3315,1184.0
2023-07-24 13:30:00,194.56,194.6,194.5,194.55,2013.0,190.3315,190.3706,190.2728,190.3217,2013.0
2023-07-24 13:35:00,194.51,194.62,194.51,194.59,2000.0,190.2825,190.3902,190.2825,190.3608,2000.0
2023-07-24 13:40:00,194.52,194.59,194.45,194.52,2483.0,190.2923,190.3608,190.2238,190.2923,2483.0
2023-07-24 13:45:00,194.39,194.42,194.33,194.33,1375.0,190.1651,190.1945,190.1065,190.1065,1375.0
2023-07-24 13:50:00,194.38,194.38,194.17,194.23,1746.0,190.1554,190.1554,189.9499,190.0086,1746.0
2023-07-24 13:55:00,194.26,194.4,194.26,194.39,2440.0,190.038,190.1749,190.038,190.1651,2440.0
2023-07-24 14:00:00,194.51,194.57,194.51,194.56,900.0,190.2825,190.3412,190.2825,190.3315,900.0
2023-07-24 14:05:00,194.56,194.57,194.47,194.55,1285.0,190.3315,190.3412,190.2434,190.3217,1285.0
2023-07-24 14:10:00,194.47,194.69,194.47,194.69,561.0,190.2434,190.4586,190.2434,190.4586,561.0
2023-07-24 14:15:00,194.73,194.96,194.73,194.86,3413.0,190.4978,190.7228,190.4978,190.6249,3413.0
2023-07-24 14:20:00,194.82,194.85,194.71,194.85,5355.0,190.5858,190.6152,190.4782,190.6152,5355.0
2023-07-24 14:25:00,194.82,194.86,194.64,194.64,2148.0,190.5858,190.6249,190.4097,190.4097,2148.0
2023-07-24 14:30:00,194.58,194.59,194.37,194.37,2000.0,190.351,190.3608,190.1456,190.1456,2000.0
2023-07-24 14:35:00,194.38,194.51,194.33,194.44,2337.0,190.1554,190.2825,190.1065,190.2141,2337.0
2023-07-24 14:40:00,194.44,194.44,194.25,194.39,3239.0,190.2141,190.2141,190.0282,190.1651,3239.0
2023-07-24 14:45:00,194.43,194.43,194.34,194.38,1202.0,190.2043,190.2043,190.1162,190.1554,1202.0
2023-07-24 14:50:00,194.46,194.61,194.41,194.61,3703.0,190.2336,190.3804,190.1847,190.3804,3703.0
2023-07-24 14:55:00,194.6,194.66,194.5,194.55,3261.0,190.3706,190.4293,190.2728,190.3217,3261.0
2023-07-24 15:00:00,194.62,194.62,194.48,194.51,1288.0,190.3902,190.3902,190.2532,190.2825,1288.0
2023-07-24 15:05:00,194.59,194.59,194.46,194.46,2382.0,190.3608,190.3608,190.2336,190.2336,2382.0
2023-07-24 15:10:00,194.46,194.52,194.38,194.49,3230.0,190.2336,190.2923,190.1554,190.263,3230.0
2023-07-24 15:15:00,194.53,194.65,194.52,194.62,4904.0,190.3021,190.4195,190.2923,190.3902,4904.0
2023-07-24 15:20:00,194.53,194.6,194.47,194.5,2659.0,190.3021,190.3706,190.2434,190.2728,2659.0
2023-07-24 15:25:00,194.5,194.57,194.26,194.27,3708.0,190.2728,190.3412,190.038,190.0478,3708.0
2023-07-24 15:30:00,194.35,194.43,194.26,194.36,8183.0,190.126,190.2043,190.038,190.1358,8183.0
2023-07-24 15:35:00,194.32,194.51,194.27,194.27,13850.0,190.0967,190.2825,190.0478,190.0478,13850.0
2023-07-24 15:40:00,194.4,194.48,194.34,194.46,11877.0,190.1749,190.2532,190.1162,190.2336,11877.0
2023-07-24 15:45:00,194.48,194.66,194.39,194.4,22859.0,190.2532,190.4293,190.1651,190.1749,22859.0
2023-07-24 15:50:00,194.39,194.41,194.02,194.05,28052.0,190.1651,190.1847,189.8032,189.8325,28052.0
2023-07-24 15:55:00,194.12,194.51,194.01,194.47,57510.0,189.901,190.2825,189.7934,190.2434,57510.0
2023-07-25 09:30:00,194.06,194.07,193.31,193.66,11076.0,189.8423,189.8521,189.1086,189.451,11076.0
2023-07-25 09:35:00,194.05,194.33,193.49,194.32,7393.0,189.8325,190.1065,189.2847,190.0967,7393.0
2023-07-25 09:40:00,194.41,194.82,194.4,194.56,28540.0,190.1847,190.5858,190.1749,190.3315,28540.0
2023-07-25 09:45:00,194.56,195.17,194.41,194.98,17267.0,190.3315,190.9282,190.1847,190.7423,17267.0
2023-07-25 09:50:00,194.99,195.34,194.68,194.79,10900.0,190.7521,191.0945,190.4488,190.5565,10900.0
2023-07-25 09:55:00,194.93,195.18,194.68,195.0,28123.0,190.6934,190.938,190.4488,190.7619,28123.0
2023-07-25 10:00:00,195.13,195.18,194.79,194.79,3073.0,190.8891,190.938,190.5565,190.5565,3073.0
2023-07-25 10:05:00,194.7,195.02,194.64,195.02,2979.0,190.4684,190.7815,190.4097,190.7815,2979.0
2023-07-25 10:10:00,194.98,195.16,194.92,195.03,2687.0,190.7423,190.9184,190.6836,190.7912,2687.0
2023-07-25 10:15:00,195.11,195.16,194.7,194.71,7355.0,190.8695,190.9184,190.4684,190.4782,7355.0
2023-07-25 10:20:00,194.63,194.83,194.62,194.8,10077.0,190.3999,190.5956,190.3902,190.5662,10077.0
2023-07-25 10:25:00,194.84,194.84,194.37,194.42,5231.0,190.6054,190.6054,190.1456,190.1945,5231.0
2023-07-25 10:30:00,194.36,194.37,194.11,194.25,2607.0,190.1358,190.1456,189.8912,190.0282,2607.0
2023-07-25 10:35:00,194.24,194.55,194.23,194.47,2967.0,190.0184,190.3217,190.0086,190.2434,2967.0
2023-07-25 10:40:00,194.47,194.6,194.4,194.45,2582.0,190.2434,190.3706,190.1749,190.2238,2582.0
2023-07-25 10:45:00,194.5,194.59,194.31,194.42,4646.0,190.2728,190.3608,190.0869,190.1945,4646.0
2023-07-25 10:50:00,194.42,194.57,194.33,194.33,9038.0,190.1945,190.3412,190.1065,190.1065,9038.0
2023-07-25 10:55:00,194.38,194.53,194.38,194.53,2578.0,190.1554,190.3021,190.1554,190.3021,2578.0
2023-07-25 11:00:00,194.44,194.46,194.2,194.3,4273.0,190.2141,190.2336,189.9793,190.0771,4273.0
2023-07-25 11:05:00,194.22,194.33,194.18,194.3,5386.0,189.9988,190.1065,189.9597,190.0771,5386.0
2023-07-25 11:10:00,194.22,194.33,194.16,194.28,3131.0,189.9988,190.1065,189.9401,190.0575,3131.0
2023-07-25 11:15:00,194.24,194.28,194.12,194.25,4916.0,190.0184,190.0575,189.901,190.0282,4916.0
2023-07-25 11:20:00,194.24,194.46,194.14,194.32,7456.0,190.0184,190.2336,189.9206,190.0967,7456.0
2023-07-25 11:25:00,194.26,194.32,194.18,194.26,2982.0,190.038,190.0967,189.9597,190.038,2982.0
2023-07-25 11:30:00,194.45,194.48,194.18,194.24,4719.0,190.2238,190.2532,189.9597,190.0184,4719.0
2023-07-25 11:35:00,194.24,194.45,194.24,194.45,3606.0,190.0184,190.2238,190.0184,190.2238,3606.0
2023-07-25 11:40:00,194.41,194.47,194.2,194.2,3024.0,190.1847,190.2434,189.9793,189.9793,3024.0
2023-07-25 11:45:00,194.17,194.22,194.13,194.17,2996.0,189.9499,189.9988,189.9108,189.9499,2996.0
2023-07-25 11:50:00,194.12,194.26,194.08,194.26,5031.0,189.901,190.038,189.8619,190.038,5031.0
2023-07-25 11:55:00,194.27,194.35,194.2,194.34,10867.0,190.0478,190.126,189.9793,190.1162,10867.0
2023-07-25 12:00:00,194.27,194.33,194.1,194.2,5545.0,190.0478,190.1065,189.8815,189.9793,5545.0
2023-07-25 12:05:00,194.22,194.47,194.21,194.47,4716.0,189.9988,190.2434,189.9891,190.2434,4716.0
2023-07-25 12:10:00,194.53,194.56,194.44,194.55,4700.0,190.3021,190.3315,190.2141,190.3217,4700.0
2023-07-25 12:15:00,194.52,194.64,194.41,194.51,3330.0,190.2923,190.4097,190.1847,190.2825,3330.0
2023-07-25 12:20:00,194.69,195.07,194.6,195.07,12359.0,190.4586,190.8304,190.3706,190.8304,12359.0
2023-07-25 12:25:00,195.15,195.15,194.74,194.75,3285.0,190.9086,190.9086,190.5075,190.5173,3285.0
2023-07-25 12:30:00,194.8,194.85,194.71,194.72,1000.0,190.5662,190.6152,190.4782,190.488,1000.0
2023-07-25 12:35:00,194.69,194.69,194.32,194.4,2520.0,190.4586,190.4586,190.0967,190.1749,2520.0
2023-07-25 12:40:00,194.42,194.61,194.34,194.56,6528.0,190.1945,190.3804,190.1162,190.3315,6528.0
2023-07-25 12:45:00,194.51,194.66,194.43,194.56,10691.0,190.2825,190.4293,190.2043,190.3315,10691.0
2023-07-25 12:50:00,194.61,194.8,194.56,194.73,13628.0,190.3804,190.5662,190.3315,190.4978,13628.0
2023-07-25 12:55:00,194.69,195.06,194.69,194.88,16889.0,190.4586,190.8206,190.4586,190.6445,16889.0
2023-07-25 13:00:00,194.91,195.0,194.9,194.99,1269.0,190.6738,190.7619,190.6641,190.7521,1269.0
2023-07-25 13:05:00,194.97,194.97,194.56,194.61,4607.0,190.7325,190.7325,190.3315,190.3804,4607.0
2023-07-25 13:10:00,194.63,194.65,194.62,194.62,1220.0,190.3999,190.4195,190.3902,190.3902,1220.0
2023-07-25 13:15:00,194.67,195.01,194.64,194.93,6983.0,190.4391,190.7717,190.4097,190.6934,6983.0
2023-07-25 13:20:00,194.99,195.03,194.88,194.93,2970.0,190.7521,190.7912,190.6445,190.6934,2970.0
2023-07-25 13:25:00,194.93,195.03,194.8,194.84,1700.0,190.6934,190.7912,190.5662,190.6054,1700.0
2023-07-25 13:30:00,194.85,194.93,194.79,194.87,2394.0,190.6152,190.6934,190.5565,190.6347,2394.0
2023-07-25 13:35:00,194.82,194.82,194.7,194.75,2472.0,190.5858,190.5858,190.4684,190.5173,2472.0
2023-07-25 13:40:00,194.74,194.76,194.69,194.76,2300.0,190.5075,190.5271,190.4586,190.5271,2300.0
2023-07-25 13:45:00,194.74,194.74,194.65,194.65,2106.0,190.5075,190.5075,190.4195,190.4195,2106.0
2023-07-25 13:50:00,194.61,194.61,194.47,194.59,5001.0,190.3804,190.3804,190.2434,190.3608,5001.0
2023-07-25 13:55:00,194.55,194.55,194.4,194.55,5364.0,190.3217,190.3217,190.1749,190.3217,5364.0
2023-07-25 14:00:00,194.53,194.67,194.48,194.67,3728.0,190.3021,190.4391,190.2532,190.4391,3728.0
2023-07-25 14:05:00,194.62,194.95,194.62,194.95,11996.0,190.3902,190.713,190.3902,190.713,11996.0
2023-07-25 14:10:00,194.96,194.97,194.83,194.84,2520.0,190.7228,190.7325,190.5956,190.6054,2520.0
2023-07-25 14:15:00,194.85,194.88,194.67,194.82,2170.0,190.6152,190.6445,190.4391,190.5858,2170.0
2023-07-25 14:20:00,194.83,194.99,194.82,194.99,2338.0,190.5956,190.7521,190.5858,190.7521,2338.0
2023-07-25 14:25:00,194.93,194.93,194.8,194.88,2547.0,190.6934,190.6934,190.5662,190.6445,2547.0
2023-07-25 14:30:00,194.88,194.96,194.75,194.88,6999.0,190.6445,190.7228,190.5173,190.6445,6999.0
2023-07-25 14:35:00,194.93,195.01,194.93,195.01,2881.0,190.6934,190.7717,190.6934,190.7717,2881.0
2023-07-25 14:40:00,195.01,195.04,194.89,195.0,5878.0,190.7717,190.801,190.6543,190.7619,5878.0
2023-07-25 14:45:00,195.0,195.13,194.82,194.82,3196.0,190.7619,190.8891,190.5858,190.5858,3196.0
2023-07-25 14:50:00,194.83,194.94,194.81,194.89,5249.0,190.5956,190.7032,190.576,190.6543,5249.0
2023-07-25 14:55:00,194.87,194.88,194.47,194.47,3596.0,190.6347,190.6445,190.2434,190.2434,3596.0
2023-07-25 15:00:00,194.56,194.7,194.45,194.45,3547.0,190.3315,190.4684,190.2238,190.2238,3547.0
2023-07-25 15:05:00,194.47,194.47,194.36,194.45,1711.0,190.2434,190.2434,190.1358,190.2238,1711.0
2023-07-25 15:10:00,194.38,194.38,194.22,194.3,6677.0,190.1554,190.1554,189.9988,190.0771,6677.0
2023-07-25 15:15:00,194.33,194.46,194.3,194.37,4258.0,190.1065,190.2336,190.0771,190.1456,4258.0
2023-07-25 15:20:00,194.4,194.56,194.4,194.56,3280.0,190.1749,190.3315,190.1749,190.3315,3280.0
2023-07-25 15:25:00,194.62,194.7,194.55,194.56,3209.0,190.3902,190.4684,190.3217,190.3315,3209.0
2023-07-25 15:30:00,194.55,194.55,194.4,194.54,4130.0,190.3217,190.3217,190.1749,190.3119,4130.0
2023-07-25 15:35:00,194.52,194.82,194.47,194.82,6634.0,190.2923,190.5858,190.2434,190.5858,6634.0
2023-07-25 15:40:00,194.78,194.86,194.53,194.6,7211.0,190.5467,190.6249,190.3021,190.3706,7211.0
2023-07-25 15:45:00,194.59,194.72,194.58,194.71,10855.0,190.3608,190.488,190.351,190.4782,10855.0
2023-07-25 15:50:00,194.62,194.69,194.49,194.66,14448.0,190.3902,190.4586,190.263,190.4293,14448.0
2023-07-25 15:55:00,194.65,194.66,194.44,194.49,42500.0,190.4195,190.4293,190.2141,190.263,42500.0
2023-07-26 09:30:00,193.62,194.02,193.09,194.02,16775.0,189.4119,189.8032,188.8934,189.8032,16775.0
2023-07-26 09:35:00,193.91,194.21,193.42,193.7,12701.0,189.6956,189.9891,189.2162,189.4901,12701.0
2023-07-26 09:40:00,193.72,194.45,193.51,194.42,4579.0,189.5097,190.2238,189.3043,190.1945,4579.0
2023-07-26 09:45:00,194.34,194.34,193.5,193.7,10851.0,190.1162,190.1162,189.2945,189.4901,10851.0
2023-07-26 09:50:00,193.71,193.94,193.49,193.55,8317.0,189.4999,189.7249,189.2847,189.3434,8317.0
2023-07-26 09:55:00,193.71,193.81,193.13,193.14,14882.0,189.4999,189.5978,188.9325,188.9423,14882.0
2023-07-26 10:00:00,193.13,193.15,192.8,193.06,11003.0,188.9325,188.9521,188.6097,188.8641,11003.0
2023-07-26 10:05:00,193.06,193.29,193.01,193.17,10742.0,188.8641,189.0891,188.8151,188.9717,10742.0
2023-07-26 10:10:00,193.23,193.48,193.21,193.3,7802.0,189.0304,189.2749,189.0108,189.0988,7802.0
2023-07-26 10:15:00,193.22,193.4,193.15,193.37,12871.0,189.0206,189.1967,188.9521,189.1673,12871.0
2023-07-26 10:20:00,193.32,193.37,193.05,193.22,10393.0,189.1184,189.1673,188.8543,189.0206,10393.0
2023-07-26 10:25:00,193.24,193.66,193.24,193.57,3200.0,189.0401,189.451,189.0401,189.363,3200.0
2023-07-26 10:30:00,193.56,193.74,193.52,193.67,6194.0,189.3532,189.5293,189.3141,189.4608,6194.0
2023-07-26 10:35:00,193.74,193.77,193.57,193.67,7429.0,189.5293,189.5586,189.363,189.4608,7429.0
2023-07-26 10:40:00,193.6,193.6,192.8,193.01,15909.0,189.3923,189.3923,188.6097,188.8151,15909.0
2023-07-26 10:45:00,193.07,193.09,192.86,192.94,5438.0,188.8738,188.8934,188.6684,188.7467,5438.0
2023-07-26 10:50:00,193.0,193.01,192.77,192.79,3978.0,188.8054,188.8151,188.5804,188.5999,3978.0
2023-07-26 10:55:00,192.79,193.17,192.56,193.02,21280.0,188.5999,188.9717,188.3749,188.8249,21280.0
2023-07-26 11:00:00,192.99,193.53,192.98,193.53,9594.0,188.7956,189.3238,188.7858,189.3238,9594.0
2023-07-26 11:05:00,193.63,193.78,193.59,193.78,7102.0,189.4217,189.5684,189.3825,189.5684,7102.0
2023-07-26 11:10:00,193.69,193.91,193.69,193.91,2899.0,189.4804,189.6956,189.4804,189.6956,2899.0
2023-07-26 11:15:00,193.92,194.1,193.7,193.91,19868.0,189.7054,189.8815,189.4901,189.6956,19868.0
2023-07-26 11:20:00,193.99,194.11,193.84,193.87,3995.0,189.7738,189.8912,189.6271,189.6565,3995.0
2023-07-26 11:25:00,193.87,193.95,193.69,193.9,8012.0,189.6565,189.7347,189.4804,189.6858,8012.0
2023-07-26 11:30:00,193.87,193.87,193.65,193.65,1672.0,189.6565,189.6565,189.4412,189.4412,1672.0
2023-07-26 11:35:00,193.64,193.7,193.49,193.67,6880.0,189.4314,189.4901,189.2847,189.4608,6880.0
2023-07-26 11:40:00,193.64,193.92,193.58,193.7,8868.0,189.4314,189.7054,189.3728,189.4901,8868.0
2023-07-26 11:45:00,193.71,193.75,193.45,193.45,5648.0,189.4999,189.5391,189.2456,189.2456,5648.0
2023-07-26 11:50:00,193.46,193.55,193.41,193.49,3962.0,189.2554,189.3434,189.2064,189.2847,3962.0
2023-07-26 11:55:00,193.57,193.9,193.57,193.82,6922.0,189.363,189.6858,189.363,189.6075,6922.0
2023-07-26 12:00:00,193.75,193.89,193.64,193.65,803.0,189.5391,189.676,189.4314,189.4412,803.0
2023-07-26 12:05:00,193.71,193.95,193.58,193.81,2846.0,189.4999,189.7347,189.3728,189.5978,2846.0
2023-07-26 12:10:00,193.8,193.9,193.73,193.78,1834.0,189.588,189.6858,189.5195,189.5684,1834.0
2023-07-26 12:15:00,193.73,193.85,193.7,193.8,2800.0,189.5195,189.6369,189.4901,189.588,2800.0
2023-07-26 12:20:00,193.81,193.82,193.66,193.78,4022.0,189.5978,189.6075,189.451,189.5684,4022.0
2023-07-26 12:25:00,193.78,193.91,193.74,193.89,4800.0,189.5684,189.6956,189.5293,189.676,4800.0
2023-07-26 12:30:00,193.78,193.88,193.72,193.74,708.0,189.5684,189.6662,189.5097,189.5293,708.0
2023-07-26 12:35:00,193.78,193.79,193.66,193.66,1506.0,189.5684,189.5782,189.451,189.451,1506.0
2023-07-26 12:40:00,193.66,193.79,193.57,193.65,6564.0,189.451,189.5782,189.363,189.4412,6564.0
2023-07-26 12:45:00,193.58,193.6,193.38,193.49,16575.0,189.3728,189.3923,189.1771,189.2847,16575.0
2023-07-26 12:50:00,193.52,193.58,193.38,193.39,6635.0,189.3141,189.3728,189.1771,189.1869,6635.0
2023-07-26 12:55:00,193.43,193.43,193.1,193.25,5207.0,189.226,189.226,188.9032,189.0499,5207.0
2023-07-26 13:00:00,193.22,193.32,193.15,193.21,3944.0,189.0206,189.1184,188.9521,189.0108,3944.0
2023-07-26 13:05:00,193.24,193.41,193.24,193.31,8767.0,189.0401,189.2064,189.0401,189.1086,8767.0
2023-07-26 13:10:00,193.38,193.56,193.33,193.52,5692.0,189.1771,189.3532,189.1282,189.3141,5692.0
2023-07-26 13:15:00,193.5,193.5,193.31,193.41,3166.0,189.2945,189.2945,189.1086,189.2064,3166.0
2023-07-26 13:20:00,193.4,193.4,193.17,193.22,6600.0,189.1967,189.1967,188.9717,189.0206,6600.0
2023-07-26 13:25:00,193.13,193.19,192.84,192.89,3761.0,188.9325,188.9912,188.6488,188.6978,3761.0
2023-07-26 13:30:00,192.82,192.98,192.72,192.95,2486.0,188.6293,188.7858,188.5314,188.7564,2486.0
2023-07-26 13:35:00,192.98,193.01,192.88,192.95,5835.0,188.7858,188.8151,188.688,188.7564,5835.0
2023-07-26 13:40:00,192.95,193.18,192.95,193.0,3061.0,188.7564,188.9814,188.7564,188.8054,3061.0
2023-07-26 13:45:00,193.03,193.27,193.03,193.21,2635.0,188.8347,189.0695,188.8347,189.0108,2635.0
2023-07-26 13:50:00,193.14,193.46,193.12,193.46,1500.0,188.9423,189.2554,188.9228,189.2554,1500.0
2023-07-26 13:55:00,193.35,193.47,193.35,193.36,1032.0,189.1478,189.2651,189.1478,189.1575,1032.0
2023-07-26 14:00:00,193.25,193.55,193.21,193.45,3233.0,189.0499,189.3434,189.0108,189.2456,3233.0
2023-07-26 14:05:00,193.35,193.54,193.3,193.54,1500.0,189.1478,189.3336,189.0988,189.3336,1500.0
2023-07-26 14:10:00,193.42,193.65,193.42,193.59,1102.0,189.2162,189.4412,189.2162,189.3825,1102.0
2023-07-26 14:15:00,193.5,193.67,193.5,193.56,1954.0,189.2945,189.4608,189.2945,189.3532,1954.0
2023-07-26 14:20:00,193.59,193.67,193.48,193.52,6232.0,189.3825,189.4608,189.2749,189.3141,6232.0
2023-07-26 14:25:00,193.5,193.5,193.35,193.35,4132.0,189.2945,189.2945,189.1478,189.1478,4132.0
2023-07-26 14:30:00,193.37,193.58,193.29,193.58,4344.0,189.1673,189.3728,189.0891,189.3728,4344.0
2023-07-26 14:35:00,193.62,194.26,193.57,194.26,5815.0,189.4119,190.038,189.363,190.038,5815.0
2023-07-26 14:40:00,194.16,194.58,194.15,194.38,4150.0,189.9401,190.351,189.9304,190.1554,4150.0
2023-07-26 14:45:00,194.25,194.38,193.89,193.9,8378.0,190.0282,190.1554,189.676,189.6858,8378.0
2023-07-26 14:50:00,193.87,194.58,193.78,194.39,5744.0,189.6565,190.351,189.5684,190.1651,5744.0
2023-07-26 14:55:00,194.3,194.73,194.21,194.4,4492.0,190.0771,190.4978,189.9891,190.1749,4492.0
2023-07-26 15:00:00,194.5,194.55,194.26,194.53,6018.0,190.2728,190.3217,190.038,190.3021,6018.0
2023-07-26 15:05:00,194.47,194.54,193.54,193.81,10615.0,190.2434,190.3119,189.3336,189.5978,10615.0
2023-07-26 15:10:00,193.63,194.28,193.63,194.18,6478.0,189.4217,190.0575,189.4217,189.9597,6478.0
2023-07-26 15:15:00,194.18,194.34,193.62,193.84,9454.0,189.9597,190.1162,189.4119,189.6271,9454.0
2023-07-26 15:20:00,193.85,194.16,193.84,193.92,3030.0,189.6369,189.9401,189.6271,189.7054,3030.0
2023-07-26 15:25:00,193.81,194.07,193.81,193.94,2616.0,189.5978,189.8521,189.5978,189.7249,2616.0
2023-07-26 15:30:00,193.87,193.93,193.69,193.82,4342.0,189.6565,189.7151,189.4804,189.6075,4342.0
2023-07-26 15:35:00,193.81,193.86,193.39,193.61,7640.0,189.5978,189.6467,189.1869,189.4021,7640.0
2023-07-26 15:40:00,193.7,193.85,193.66,193.75,7088.0,189.4901,189.6369,189.451,189.5391,7088.0
2023-07-26 15:45:00,193.81,193.9,193.68,193.7,10506.0,189.5978,189.6858,189.4706,189.4901,10506.0
2023-07-26 15:50:00,193.65,194.25,193.56,194.25,18105.0,189.4412,190.0282,189.3532,190.0282,18105.0
2023-07-26 15:55:00,194.14,194.41,193.96,194.23,58304.0,189.9206,190.1847,189.7445,190.0086,58304.0
2023-07-27 09:30:00,195.21,196.17,195.21,195.87,11657.0,190.9673,191.9065,190.9673,191.613,11657.0
2023-07-27 09:35:00,196.02,197.34,195.36,197.25,6435.0,191.7597,193.051,191.1141,192.963,6435.0
2023-07-27 09:40:00,197.24,197.53,196.48,196.65,16752.0,192.9532,193.2369,192.2097,192.376,16752.0
2023-07-27 09:45:00,196.8,196.96,196.23,196.61,4848.0,192.5228,192.6793,191.9652,192.3369,4848.0
2023-07-27 09:50:00,196.62,196.92,196.18,196.18,5046.0,192.3467,192.6402,191.9162,191.9162,5046.0
2023-07-27 09:55:00,196.25,196.92,196.13,196.92,9605.0,191.9847,192.6402,191.8673,192.6402,9605.0
2023-07-27 10:00:00,196.58,196.65,196.21,196.5,13555.0,192.3076,192.376,191.9456,192.2293,13555.0
2023-07-27 10:05:00,196.19,196.99,196.19,196.58,13955.0,191.926,192.7086,191.926,192.3076,13955.0
2023-07-27 10:10:00,196.49,196.57,196.26,196.48,24389.0,192.2195,192.2978,191.9945,192.2097,24389.0
2023-07-27 10:15:00,196.48,196.49,195.3,195.63,15273.0,192.2097,192.2195,191.0554,191.3782,15273.0
2023-07-27 10:20:00,195.53,195.84,195.41,195.5,11151.0,191.2804,191.5836,191.163,191.251,11151.0
2023-07-27 10:25:00,195.5,195.75,195.32,195.42,15476.0,191.251,191.4956,191.0749,191.1728,15476.0
2023-07-27 10:30:00,195.42,195.59,195.22,195.5,18064.0,191.1728,191.3391,190.9771,191.251,18064.0
2023-07-27 10:35:00,195.56,195.93,195.32,195.83,12290.0,191.3097,191.6717,191.0749,191.5739,12290.0
2023-07-27 10:40:00,195.82,195.95,195.27,195.62,8950.0,191.5641,191.6912,191.026,191.3684,8950.0
2023-07-27 10:45:00,195.66,195.77,195.23,195.38,8375.0,191.4075,191.5152,190.9869,191.1336,8375.0
2023-07-27 10:50:00,195.38,195.43,195.18,195.41,10953.0,191.1336,191.1825,190.938,191.163,10953.0
2023-07-27 10:55:00,195.41,195.51,195.08,195.16,12300.0,191.163,191.2608,190.8402,190.9184,12300.0
2023-07-27 11:00:00,195.18,195.26,194.83,194.9,14509.0,190.938,191.0162,190.5956,190.6641,14509.0
2023-07-27 11:05:00,194.83,194.84,194.58,194.58,12941.0,190.5956,190.6054,190.351,190.351,12941.0
2023-07-27 11:10:00,194.64,194.96,194.64,194.87,6754.0,190.4097,190.7228,190.4097,190.6347,6754.0
2023-07-27 11:15:00,194.95,195.19,194.95,195.17,16806.0,190.713,190.9478,190.713,190.9282,16806.0
2023-07-27 11:20:00,195.17,195.49,195.13,195.32,13986.0,190.9282,191.2412,190.8891,191.0749,13986.0
2023-07-27 11:25:00,195.26,195.39,195.18,195.36,3815.0,191.0162,191.1434,190.938,191.1141,3815.0
2023-07-27 11:30:00,195.31,195.88,195.25,195.87,6002.0,191.0652,191.6228,191.0065,191.613,6002.0
2023-07-27 11:35:00,196.03,196.13,195.79,195.95,26352.0,191.7695,191.8673,191.5347,191.6912,26352.0
2023-07-27 11:40:00,195.93,196.21,195.77,195.81,7424.0,191.6717,191.9456,191.5152,191.5543,7424.0
2023-07-27 11:45:00,195.74,195.85,195.45,195.45,40841.0,191.4858,191.5934,191.2021,191.2021,40841.0
2023-07-27 11:50:00,195.43,195.58,195.3,195.58,7517.0,191.1825,191.3293,191.0554,191.3293,7517.0
2023-07-27 11:55:00,195.5,195.51,195.3,195.34,6267.0,191.251,191.2608,191.0554,191.0945,6267.0
2023-07-27 12:00:00,195.34,195.47,195.26,195.42,4815.0,191.0945,191.2217,191.0162,191.1728,4815.0
2023-07-27 12:05:00,195.48,195.82,195.47,195.76,5366.0,191.2315,191.5641,191.2217,191.5054,5366.0
2023-07-27 12:10:00,195.81,196.01,195.78,196.0,2500.0,191.5543,191.7499,191.5249,191.7402,2500.0
2023-07-27 12:15:00,196.0,196.18,195.9,196.18,6438.0,191.7402,191.9162,191.6423,191.9162,6438.0
2023-07-27 12:20:00,196.2,196.61,196.17,196.61,2063.0,191.9358,192.3369,191.9065,192.3369,2063.0
2023-07-27 12:25:00,196.61,196.76,196.6,196.75,1749.0,192.3369,192.4836,192.3271,192.4739,1749.0
2023-07-27 12:30:00,196.76,197.19,196.68,197.03,23613.0,192.4836,192.9043,192.4054,192.7478,23613.0
2023-07-27 12:35:00,197.05,197.08,196.71,196.95,5232.0,192.7673,192.7967,192.4347,192.6695,5232.0
2023-07-27 12:40:00,196.79,196.83,196.69,196.78,2004.0,192.513,192.5521,192.4152,192.5032,2004.0
2023-07-27 12:45:00,196.78,197.23,196.77,197.23,7002.0,192.5032,192.9434,192.4934,192.9434,7002.0
2023-07-27 12:50:00,197.19,197.22,196.88,196.95,10793.0,192.9043,192.9336,192.601,192.6695,10793.0
2023-07-27 12:55:00,196.89,197.06,196.75,197.05,10258.0,192.6108,192.7771,192.4739,192.7673,10258.0
2023-07-27 13:00:00,197.14,197.49,197.14,197.44,11799.0,192.8554,193.1978,192.8554,193.1489,11799.0
2023-07-27 13:05:00,197.48,197.57,197.09,197.16,14955.0,193.188,193.276,192.8065,192.8749,14955.0
2023-07-27 13:10:00,197.25,197.28,196.9,197.16,4610.0,192.963,192.9923,192.6206,192.8749,4610.0
2023-07-27 13:15:00,197.05,197.51,196.99,197.33,10949.0,192.7673,193.2173,192.7086,193.0413,10949.0
2023-07-27 13:20:00,197.23,197.36,197.14,197.36,5522.0,192.9434,193.0706,192.8554,193.0706,5522.0
2023-07-27 13:25:00,197.37,197.37,197.13,197.25,3635.0,193.0804,193.0804,192.8456,192.963,3635.0
2023-07-27 13:30:00,197.16,197.27,197.04,197.18,4500.0,192.8749,192.9826,192.7576,192.8945,4500.0
2023-07-27 13:35:00,197.2,197.25,196.78,196.78,4240.0,192.9141,192.963,192.5032,192.5032,4240.0
2023-07-27 13:40:00,196.77,197.27,196.77,197.27,4969.0,192.4934,192.9826,192.4934,192.9826,4969.0
2023-07-27 13:45:00,197.34,197.52,197.13,197.43,18934.0,193.051,193.2271,192.8456,193.1391,18934.0
2023-07-27 13:50:00,197.44,197.44,197.17,197.26,5839.0,193.1489,193.1489,192.8847,192.9728,5839.0
2023-07-27 13:55:00,197.32,197.62,197.32,197.59,2617.0,193.0315,193.3249,193.0315,193.2956,2617.0
2023-07-27 14:00:00,197.52,197.83,197.49,197.77,3316.0,193.2271,193.5304,193.1978,193.4717,3316.0
2023-07-27 14:05:00,197.77,197.82,197.35,197.59,10622.0,193.4717,193.5206,193.0608,193.2956,10622.0
2023-07-27 14:10:00,197.49,197.56,197.32,197.47,6885.0,193.1978,193.2663,193.0315,193.1782,6885.0
2023-07-27 14:15:00,197.44,197.7,197.4,197.64,4316.0,193.1489,193.4032,193.1097,193.3445,4316.0
2023-07-27 14:20:00,197.65,197.81,197.49,197.5,5005.0,193.3543,193.5108,193.1978,193.2076,5005.0
2023-07-27 14:25:00,197.56,197.62,197.39,197.48,5867.0,193.2663,193.3249,193.0999,193.188,5867.0
2023-07-27 14:30:00,197.48,197.57,197.23,197.4,3936.0,193.188,193.276,192.9434,193.1097,3936.0
2023-07-27 14:35:00,197.31,197.39,196.94,197.01,2785.0,193.0217,193.0999,192.6597,192.7282,2785.0
2023-07-27 14:40:00,197.08,197.31,197.07,197.3,3266.0,192.7967,193.0217,192.7869,193.0119,3266.0
2023-07-27 14:45:00,197.27,197.58,197.27,197.53,3230.0,192.9826,193.2858,192.9826,193.2369,3230.0
2023-07-27 14:50:00,197.51,197.8,197.45,197.8,3875.0,193.2173,193.501,193.1586,193.501,3875.0
2023-07-27 14:55:00,197.73,197.82,197.54,197.64,7423.0,193.4326,193.5206,193.2467,193.3445,7423.0
2023-07-27 15:00:00,197.61,197.81,197.57,197.78,7882.0,193.3152,193.5108,193.276,193.4815,7882.0
2023-07-27 15:05:00,197.78,197.78,197.52,197.68,9917.0,193.4815,193.4815,193.2271,193.3836,9917.0
2023-07-27 15:10:00,197.71,197.81,197.59,197.69,2337.0,193.413,193.5108,193.2956,193.3934,2337.0
2023-07-27 15:15:00,197.68,197.7,197.52,197.7,3358.0,193.3836,193.4032,193.2271,193.4032,3358.0
2023-07-27 15:20:00,197.74,197.74,197.29,197.29,3800.0,193.4423,193.4423,193.0021,193.0021,3800.0
2023-07-27 15:25:00,197.27,197.39,197.12,197.36,5518.0,192.9826,193.0999,192.8358,193.0706,5518.0
2023-07-27 15:30:00,197.41,197.89,197.41,197.7,13087.0,193.1195,193.5891,193.1195,193.4032,13087.0
2023-07-27 15:35:00,197.6,197.6,197.25,197.25,4978.0,193.3054,193.3054,192.963,192.963,4978.0
2023-07-27 15:40:00,197.26,197.31,197.1,197.19,32437.0,192.9728,193.0217,192.8163,192.9043,32437.0
2023-07-27 15:45:00,197.2,197.25,196.77,196.89,16745.0,192.9141,192.963,192.4934,192.6108,16745.0
2023-07-27 15:50:00,196.92,197.31,196.87,196.98,26466.0,192.6402,193.0217,192.5912,192.6989,26466.0
2023-07-27 15:55:00,197.01,197.3,196.84,197.12,49955.0,192.7282,193.0119,192.5619,192.8358,49955.0
2023-07-28 09:30:00,199.61,199.61,198.55,198.56,11740.0,195.2717,195.2717,194.2347,194.2445,11740.0
2023-07-28 09:35:00,198.61,198.95,198.59,198.86,3492.0,194.2934,194.626,194.2739,194.538,3492.0
2023-07-28 09:40:00,198.9,199.28,198.46,198.47,6466.0,194.5771,194.9489,194.1467,194.1565,6466.0
2023-07-28 09:45:00,198.81,199.22,198.6,199.22,2700.0,194.4891,194.8902,194.2836,194.8902,2700.0
2023-07-28 09:50:00,199.05,199.57,199.04,199.25,22271.0,194.7239,195.2326,194.7141,194.9195,22271.0
2023-07-28 09:55:00,199.25,199.64,198.95,199.21,15148.0,194.9195,195.301,194.626,194.8804,15148.0
2023-07-28 10:00:00,199.15,199.64,199.14,199.31,8524.0,194.8217,195.301,194.8119,194.9782,8524.0
2023-07-28 10:05:00,199.31,199.53,199.13,199.24,4210.0,194.9782,195.1934,194.8021,194.9097,4210.0
2023-07-28 10:10:00,199.3,199.3,198.98,199.15,4598.0,194.9684,194.9684,194.6554,194.8217,4598.0
2023-07-28 10:15:00,199.15,199.4,198.99,199.13,6369.0,194.8217,195.0663,194.6652,194.8021,6369.0
2023-07-28 10:20:00,199.25,199.33,199.15,199.17,3600.0,194.9195,194.9978,194.8217,194.8413,3600.0
2023-07-28 10:25:00,199.26,199.28,198.89,199.08,6045.0,194.9293,194.9489,194.5673,194.7532,6045.0
2023-07-28 10:30:00,199.13,199.14,198.88,198.98,3780.0,194.8021,194.8119,194.5576,194.6554,3780.0
2023-07-28 10:35:00,199.03,199.04,198.6,198.67,4764.0,194.7043,194.7141,194.2836,194.3521,4764.0
2023-07-28 10:40:00,198.69,199.0,198.69,198.91,6937.0,194.3717,194.675,194.3717,194.5869,6937.0
2023-07-28 10:45:00,199.02,199.15,198.91,199.12,2761.0,194.6945,194.8217,194.5869,194.7923,2761.0
2023-07-28 10:50:00,198.98,199.18,198.98,199.06,1697.0,194.6554,194.851,194.6554,194.7337,1697.0
2023-07-28 10:55:00,199.11,199.3,199.07,199.28,3647.0,194.7826,194.9684,194.7434,194.9489,3647.0
2023-07-28 11:00:00,199.27,199.3,199.1,199.25,9199.0,194.9391,194.9684,194.7728,194.9195,9199.0
2023-07-28 11:05:00,199.24,199.26,198.96,199.08,13953.0,194.9097,194.9293,194.6358,194.7532,13953.0
2023-07-28 11:10:00,199.11,199.18,198.89,198.92,3066.0,194.7826,194.851,194.5673,194.5967,3066.0
2023-07-28 11:15:00,198.93,199.24,198.91,199.13,5085.0,194.6065,194.9097,194.5869,194.8021,5085.0
2023-07-28 11:20:00,199.23,199.53,199.23,199.31,3473.0,194.9,195.1934,194.9,194.9782,3473.0
2023-07-28 11:25:00,199.32,199.48,199.32,199.4,900.0,194.988,195.1445,194.988,195.0663,900.0
2023-07-28 11:30:00,199.4,199.72,199.4,199.61,4416.0,195.0663,195.3793,195.0663,195.2717,4416.0
2023-07-28 11:35:00,199.54,199.74,199.54,199.63,8557.0,195.2032,195.3989,195.2032,195.2913,8557.0
2023-07-28 11:40:00,199.64,199.7,199.42,199.42,11259.0,195.301,195.3597,195.0858,195.0858,11259.0
2023-07-28 11:45:00,199.27,199.27,198.98,198.98,1800.0,194.9391,194.9391,194.6554,194.6554,1800.0
2023-07-28 11:50:00,199.1,199.15,198.79,198.96,13896.0,194.7728,194.8217,194.4695,194.6358,13896.0
2023-07-28 11:55:00,198.65,198.81,198.49,198.79,4223.0,194.3326,194.4891,194.176,194.4695,4223.0
2023-07-28 12:00:00,198.74,198.79,198.42,198.56,1440.0,194.4206,194.4695,194.1076,194.2445,1440.0
2023-07-28 12:05:00,198.52,198.69,198.44,198.64,2626.0,194.2054,194.3717,194.1271,194.3228,2626.0
2023-07-28 12:10:00,198.64,198.82,198.62,198.78,3529.0,194.3228,194.4989,194.3032,194.4597,3529.0
2023-07-28 12:15:00,198.78,198.89,198.61,198.61,5834.0,194.4597,194.5673,194.2934,194.2934,5834.0
2023-07-28 12:20:00,198.67,198.72,198.62,198.65,2286.0,194.3521,194.401,194.3032,194.3326,2286.0
2023-07-28 12:25:00,198.72,198.76,198.51,198.51,4800.0,194.401,194.4402,194.1956,194.1956,4800.0
2023-07-28 12:30:00,198.52,198.59,198.45,198.45,3480.0,194.2054,194.2739,194.1369,194.1369,3480.0
2023-07-28 12:35:00,198.46,198.48,198.13,198.16,5209.0,194.1467,194.1663,193.8239,193.8532,5209.0
2023-07-28 12:40:00,198.14,198.42,198.07,198.42,4509.0,193.8336,194.1076,193.7652,194.1076,4509.0
2023-07-28 12:45:00,198.43,198.47,198.41,198.44,2031.0,194.1173,194.1565,194.0978,194.1271,2031.0
2023-07-28 12:50:00,198.45,198.45,198.42,198.45,1600.0,194.1369,194.1369,194.1076,194.1369,1600.0
2023-07-28 12:55:00,198.52,198.52,198.46,198.49,1201.0,194.2054,194.2054,194.1467,194.176,1201.0
2023-07-28 13:00:00,198.5,198.79,198.49,198.79,4075.0,194.1858,194.4695,194.176,194.4695,4075.0
2023-07-28 13:05:00,198.77,198.83,198.52,198.58,5748.0,194.45,194.5087,194.2054,194.2641,5748.0
2023-07-28 13:10:00,198.58,198.65,198.47,198.61,3100.0,194.2641,194.3326,194.1565,194.2934,3100.0
2023-07-28 13:15:00,198.63,198.68,198.46,198.52,4102.0,194.313,194.3619,194.1467,194.2054,4102.0
2023-07-28 13:20:00,198.47,198.48,198.22,198.28,2401.0,194.1565,194.1663,193.9119,193.9706,2401.0
2023-07-28 13:25:00,198.24,198.28,198.15,198.24,2800.0,193.9315,193.9706,193.8434,193.9315,2800.0
2023-07-28 13:30:00,198.24,198.32,198.12,198.12,5159.0,193.9315,194.0097,193.8141,193.8141,5159.0
2023-07-28 13:35:00,198.11,198.19,197.98,198.16,4405.0,193.8043,193.8826,193.6771,193.8532,4405.0
2023-07-28 13:40:00,198.2,198.2,198.03,198.11,3755.0,193.8923,193.8923,193.726,193.8043,3755.0
2023-07-28 13:45:00,198.15,198.31,198.13,198.24,4115.0,193.8434,194.0,193.8239,193.9315,4115.0
2023-07-28 13:50:00,198.2,198.46,198.17,198.45,5850.0,193.8923,194.1467,193.863,194.1369,5850.0
2023-07-28 13:55:00,198.5,198.63,198.45,198.63,3812.0,194.1858,194.313,194.1369,194.313,3812.0
2023-07-28 14:00:00,198.62,198.81,198.6,198.78,10795.0,194.3032,194.4891,194.2836,194.4597,10795.0
2023-07-28 14:05:00,198.82,198.96,198.81,198.96,4263.0,194.4989,194.6358,194.4891,194.6358,4263.0
2023-07-28 14:10:00,198.91,198.91,198.73,198.74,2777.0,194.5869,194.5869,194.4108,194.4206,2777.0
2023-07-28 14:15:00,198.7,198.85,198.69,198.76,5049.0,194.3815,194.5282,194.3717,194.4402,5049.0
2023-07-28 14:20:00,198.76,198.95,198.76,198.95,6184.0,194.4402,194.626,194.4402,194.626,6184.0
2023-07-28 14:25:00,198.86,199.01,198.85,198.94,3331.0,194.538,194.6847,194.5282,194.6163,3331.0
2023-07-28 14:30:00,199.0,199.01,198.89,198.93,14156.0,194.675,194.6847,194.5673,194.6065,14156.0
2023-07-28 14:35:00,198.91,198.92,198.56,198.56,7150.0,194.5869,194.5967,194.2445,194.2445,7150.0
2023-07-28 14:40:00,198.49,198.64,198.47,198.61,6273.0,194.176,194.3228,194.1565,194.2934,6273.0
2023-07-28 14:45:00,198.61,198.73,198.35,198.44,7348.0,194.2934,194.4108,194.0391,194.1271,7348.0
2023-07-28 14:50:00,198.44,198.68,198.44,198.66,5883.0,194.1271,194.3619,194.1271,194.3423,5883.0
2023-07-28 14:55:00,198.62,198.62,198.39,198.46,3095.0,194.3032,194.3032,194.0782,194.1467,3095.0
2023-07-28 15:00:00,198.51,198.51,198.4,198.51,2130.0,194.1956,194.1956,194.088,194.1956,2130.0
2023-07-28 15:05:00,198.52,198.55,198.48,198.55,2612.0,194.2054,194.2347,194.1663,194.2347,2612.0
2023-07-28 15:10:00,198.51,198.78,198.51,198.59,8655.0,194.1956,194.4597,194.1956,194.2739,8655.0
2023-07-28 15:15:00,198.59,198.65,198.57,198.64,4342.0,194.2739,194.3326,194.2543,194.3228,4342.0
2023-07-28 15:20:00,198.65,198.66,198.48,198.49,4200.0,194.3326,194.3423,194.1663,194.176,4200.0
2023-07-28 15:25:00,198.48,198.64,198.47,198.53,10672.0,194.1663,194.3228,194.1565,194.2152,10672.0
2023-07-28 15:30:00,198.5,198.56,198.38,198.5,6091.0,194.1858,194.2445,194.0684,194.1858,6091.0
2023-07-28 15:35:00,198.49,198.51,198.32,198.33,14280.0,194.176,194.1956,194.0097,194.0195,14280.0
2023-07-28 15:40:00,198.29,198.35,198.14,198.33,12923.0,193.9804,194.0391,193.8336,194.0195,12923.0
2023-07-28 15:45:00,198.34,198.45,198.3,198.32,26747.0,194.0293,194.1369,193.9902,194.0097,26747.0
2023-07-28 15:50:00,198.25,198.87,198.23,198.83,24814.0,193.9413,194.5478,193.9217,194.5087,24814.0
2023-07-28 15:55:00,198.83,199.03,198.51,198.53,81473.0,194.5087,194.7043,194.1956,194.2152,81473.0
2023-07-31 09:30:00,199.91,200.07,198.4,199.07,14302.0,195.5652,195.7217,194.088,194.7434,14302.0
2023-07-31 09:35:00,199.08,199.08,198.38,198.8,3822.0,194.7532,194.7532,194.0684,194.4793,3822.0
2023-07-31 09:40:00,199.08,199.1,198.74,198.87,14173.0,194.7532,194.7728,194.4206,194.5478,14173.0
2023-07-31 09:45:00,198.98,199.12,198.68,199.11,4345.0,194.6554,194.7923,194.3619,194.7826,4345.0
2023-07-31 09:50:00,199.17,199.35,198.79,198.79,6949.0,194.8413,195.0173,194.4695,194.4695,6949.0
2023-07-31 09:55:00,198.71,198.71,198.06,198.44,5562.0,194.3913,194.3913,193.7554,194.1271,5562.0
2023-07-31 10:00:00,198.51,198.81,198.38,198.78,6846.0,194.1956,194.4891,194.0684,194.4597,6846.0
2023-07-31 10:05:00,198.86,199.15,198.78,199.06,2390.0,194.538,194.8217,194.4597,194.7337,2390.0
2023-07-31 10:10:00,199.15,199.24,199.09,199.09,1307.0,194.8217,194.9097,194.763,194.763,1307.0
2023-07-31 10:15:00,199.25,199.79,199.24,199.53,5915.0,194.9195,195.4478,194.9097,195.1934,5915.0
2023-07-31 10:20:00,199.54,199.73,199.4,199.53,11216.0,195.2032,195.3891,195.0663,195.1934,11216.0
2023-07-31 10:25:00,199.58,199.68,199.56,199.59,3631.0,195.2424,195.3402,195.2228,195.2521,3631.0
2023-07-31 10:30:00,199.69,199.76,199.17,199.24,28982.0,195.35,195.4184,194.8413,194.9097,28982.0
2023-07-31 10:35:00,199.25,199.26,198.97,198.97,2509.0,194.9195,194.9293,194.6456,194.6456,2509.0
2023-07-31 10:40:00,199.06,199.16,198.91,199.15,7893.0,194.7337,194.8315,194.5869,194.8217,7893.0
2023-07-31 10:45:00,199.2,199.25,198.99,199.14,3472.0,194.8706,194.9195,194.6652,194.8119,3472.0
2023-07-31 10:50:00,199.14,199.3,199.06,199.26,13943.0,194.8119,194.9684,194.7337,194.9293,13943.0
2023-07-31 10:55:00,199.24,199.62,199.24,199.39,14319.0,194.9097,195.2815,194.9097,195.0565,14319.0
2023-07-31 11:00:00,199.37,199.38,198.83,198.9,2700.0,195.0369,195.0467,194.5087,194.5771,2700.0
2023-07-31 11:05:00,198.91,199.19,198.91,199.17,3917.0,194.5869,194.8608,194.5869,194.8413,3917.0
2023-07-31 11:10:00,199.14,199.14,198.88,198.88,3586.0,194.8119,194.8119,194.5576,194.5576,3586.0
2023-07-31 11:15:00,198.95,199.13,198.94,199.09,3255.0,194.626,194.8021,194.6163,194.763,3255.0
2023-07-31 11:20:00,199.16,199.17,199.0,199.0,2630.0,194.8315,194.8413,194.675,194.675,2630.0
2023-07-31 11:25:00,198.94,198.94,198.72,198.79,3492.0,194.6163,194.6163,194.401,194.4695,3492.0
2023-07-31 11:30:00,198.8,198.8,198.54,198.62,4451.0,194.4793,194.4793,194.225,194.3032,4451.0
2023-07-31 11:35:00,198.51,198.64,198.41,198.48,14274.0,194.1956,194.3228,194.0978,194.1663,14274.0
2023-07-31 11:40:00,198.41,198.52,198.21,198.52,4704.0,194.0978,194.2054,193.9021,194.2054,4704.0
2023-07-31 11:45:00,198.52,198.59,198.39,198.46,1558.0,194.2054,194.2739,194.0782,194.1467,1558.0
2023-07-31 11:50:00,198.4,198.4,198.15,198.27,2297.0,194.088,194.088,193.8434,193.9608,2297.0
2023-07-31 11:55:00,198.32,198.6,198.32,198.6,16822.0,194.0097,194.2836,194.0097,194.2836,16822.0
2023-07-31 12:00:00,198.61,198.84,198.61,198.84,1325.0,194.2934,194.5184,194.2934,194.5184,1325.0
2023-07-31 12:05:00,198.8,198.91,198.7,198.88,2922.0,194.4793,194.5869,194.3815,194.5576,2922.0
2023-07-31 12:10:00,198.93,199.17,198.93,199.16,1707.0,194.6065,194.8413,194.6065,194.8315,1707.0
2023-07-31 12:15:00,199.13,199.13,199.08,199.11,1876.0,194.8021,194.8021,194.7532,194.7826,1876.0
2023-07-31 12:20:00,199.04,199.06,198.83,198.94,8069.0,194.7141,194.7337,194.5087,194.6163,8069.0
2023-07-31 12:25:00,198.99,199.05,198.76,198.93,2255.0,194.6652,194.7239,194.4402,194.6065,2255.0
2023-07-31 12:30:00,198.93,198.93,198.77,198.77,2046.0,194.6065,194.6065,194.45,194.45,2046.0
2023-07-31 12:35:00,198.73,198.79,198.59,198.7,2513.0,194.4108,194.4695,194.2739,194.3815,2513.0
2023-07-31 12:40:00,198.71,198.72,198.6,198.69,2100.0,194.3913,194.401,194.2836,194.3717,2100.0
2023-07-31 12:45:00,198.64,198.64,198.37,198.46,3031.0,194.3228,194.3228,194.0586,194.1467,3031.0
2023-07-31 12:50:00,198.45,198.64,198.45,198.6,2500.0,194.1369,194.3228,194.1369,194.2836,2500.0
2023-07-31 12:55:00,198.65,198.67,198.52,198.67,2024.0,194.3326,194.3521,194.2054,194.3521,2024.0
2023-07-31 13:00:00,198.68,198.85,198.64,198.67,5337.0,194.3619,194.5282,194.3228,194.3521,5337.0
2023-07-31 13:05:00,198.59,198.73,198.51,198.73,3815.0,194.2739,194.4108,194.1956,194.4108,3815.0
2023-07-31 13:10:00,198.75,198.76,198.52,198.53,3027.0,194.4304,194.4402,194.2054,194.2152,3027.0
2023-07-31 13:15:00,198.55,198.55,198.26,198.36,2319.0,194.2347,194.2347,193.951,194.0489,2319.0
2023-07-31 13:20:00,198.38,198.44,198.32,198.4,2286.0,194.0684,194.1271,194.0097,194.088,2286.0
2023-07-31 13:25:00,198.37,198.5,198.36,198.39,4436.0,194.0586,194.1858,194.0489,194.0782,4436.0
2023-07-31 13:30:00,198.43,198.63,198.43,198.63,2202.0,194.1173,194.313,194.1173,194.313,2202.0
2023-07-31 13:35:00,198.68,198.75,198.51,198.62,1700.0,194.3619,194.4304,194.1956,194.3032,1700.0
2023-07-31 13:40:00,198.6,198.6,198.46,198.48,2316.0,194.2836,194.2836,194.1467,194.1663,2316.0
2023-07-31 13:45:00,198.44,198.51,198.37,198.51,3649.0,194.1271,194.1956,194.0586,194.1956,3649.0
2023-07-31 13:50:00,198.53,198.58,198.37,198.44,4172.0,194.2152,194.2641,194.0586,194.1271,4172.0
2023-07-31 13:55:00,198.46,198.58,198.44,198.44,4867.0,194.1467,194.2641,194.1271,194.1271,4867.0
2023-07-31 14:00:00,198.48,198.63,198.47,198.54,4295.0,194.1663,194.313,194.1565,194.225,4295.0
2023-07-31 14:05:00,198.56,198.71,198.55,198.56,11141.0,194.2445,194.3913,194.2347,194.2445,11141.0
2023-07-31 14:10:00,198.52,198.62,198.28,198.28,1525.0,194.2054,194.3032,193.9706,193.9706,1525.0
2023-07-31 14:15:00,198.3,198.35,198.21,198.25,1635.0,193.9902,194.0391,193.9021,193.9413,1635.0
2023-07-31 14:20:00,198.18,198.2,198.11,198.19,2810.0,193.8728,193.8923,193.8043,193.8826,2810.0
2023-07-31 14:25:00,198.21,198.52,198.14,198.49,7152.0,193.9021,194.2054,193.8336,194.176,7152.0
2023-07-31 14:30:00,198.57,198.65,198.46,198.57,2857.0,194.2543,194.3326,194.1467,194.2543,2857.0
2023-07-31 14:35:00,198.72,198.74,198.58,198.63,1600.0,194.401,194.4206,194.2641,194.313,1600.0
2023-07-31 14:40:00,198.63,198.76,198.59,198.74,4262.0,194.313,194.4402,194.2739,194.4206,4262.0
2023-07-31 14:45:00,198.73,198.9,198.73,198.9,2386.0,194.4108,194.5771,194.4108,194.5771,2386.0
2023-07-31 14:50:00,198.94,199.08,198.9,198.9,2650.0,194.6163,194.7532,194.5771,194.5771,2650.0
2023-07-31 14:55:00,198.95,199.21,198.94,199.2,20751.0,194.626,194.8804,194.6163,194.8706,20751.0
2023-07-31 15:00:00,199.16,199.16,198.86,198.86,12463.0,194.8315,194.8315,194.538,194.538,12463.0
2023-07-31 15:05:00,198.84,199.18,198.71,199.07,10151.0,194.5184,194.851,194.3913,194.7434,10151.0
2023-07-31 15:10:00,198.97,199.08,198.81,199.07,2822.0,194.6456,194.7532,194.4891,194.7434,2822.0
2023-07-31 15:15:00,199.09,199.2,199.03,199.06,3325.0,194.763,194.8706,194.7043,194.7337,3325.0
2023-07-31 15:20:00,199.18,199.24,199.07,199.07,3259.0,194.851,194.9097,194.7434,194.7434,3259.0
2023-07-31 15:25:00,199.08,199.2,198.99,199.11,2955.0,194.7532,194.8706,194.6652,194.7826,2955.0
2023-07-31 15:30:00,199.11,199.19,198.81,198.81,6700.0,194.7826,194.8608,194.4891,194.4891,6700.0
2023-07-31 15:35:00,198.82,198.88,198.56,198.56,15969.0,194.4989,194.5576,194.2445,194.2445,15969.0
2023-07-31 15:40:00,198.59,199.1,198.58,199.04,15720.0,194.2739,194.7728,194.2641,194.7141,15720.0
2023-07-31 15:45:00,199.04,199.14,198.85,198.99,14669.0,194.7141,194.8119,194.5282,194.6652,14669.0
2023-07-31 15:50:00,198.92,199.47,198.73,199.3,26216.0,194.5967,195.1347,194.4108,194.9684,26216.0
2023-07-31 15:55:00,199.28,199.57,199.25,199.46,66852.0,194.9489,195.2326,194.9195,195.125,66852.0
2023-08-01 09:30:00,198.94,200.5,198.59,200.02,40270.0,194.6163,196.1424,194.2739,195.6728,40270.0
2023-08-01 09:35:00,200.03,200.98,199.56,200.12,6070.0,195.6826,196.6119,195.2228,195.7706,6070.0
2023-08-01 09:40:00,200.15,200.94,199.87,200.47,6240.0,195.8,196.5728,195.526,196.113,6240.0
2023-08-01 09:45:00,200.72,200.84,200.05,200.58,4291.0,196.3576,196.475,195.7021,196.2206,4291.0
2023-08-01 09:50:00,200.73,200.98,200.5,200.61,8090.0,196.3674,196.6119,196.1424,196.25,8090.0
2023-08-01 09:55:00,200.89,201.84,200.63,201.84,10504.0,196.5239,197.4532,196.2695,197.4532,10504.0
2023-08-01 10:00:00,201.41,201.62,201.06,201.06,2638.0,197.0326,197.238,196.6902,196.6902,2638.0
2023-08-01 10:05:00,201.18,201.36,200.86,200.9,5048.0,196.8076,196.9837,196.4945,196.5337,5048.0
2023-08-01 10:10:00,200.88,200.91,200.39,200.42,8993.0,196.5141,196.5434,196.0347,196.0641,8993.0
2023-08-01 10:15:00,200.38,200.38,200.05,200.23,5694.0,196.025,196.025,195.7021,195.8782,5694.0
2023-08-01 10:20:00,200.23,200.35,199.92,199.92,3533.0,195.8782,195.9956,195.575,195.575,3533.0
2023-08-01 10:25:00,199.93,200.04,199.71,199.75,5408.0,195.5847,195.6924,195.3695,195.4087,5408.0
2023-08-01 10:30:00,199.75,200.08,199.72,199.97,10002.0,195.4087,195.7315,195.3793,195.6239,10002.0
2023-08-01 10:35:00,199.97,199.97,199.43,199.44,3509.0,195.6239,195.6239,195.0956,195.1054,3509.0
2023-08-01 10:40:00,199.6,199.62,199.12,199.29,4802.0,195.2619,195.2815,194.7923,194.9587,4802.0
2023-08-01 10:45:00,199.31,199.34,199.27,199.34,1200.0,194.9782,195.0076,194.9391,195.0076,1200.0
2023-08-01 10:50:00,199.38,199.54,199.2,199.39,7615.0,195.0467,195.2032,194.8706,195.0565,7615.0
2023-08-01 10:55:00,199.41,199.52,198.92,199.2,4354.0,195.076,195.1837,194.5967,194.8706,4354.0
2023-08-01 11:00:00,199.21,199.21,198.81,198.93,2044.0,194.8804,194.8804,194.4891,194.6065,2044.0
2023-08-01 11:05:00,198.82,199.05,198.77,198.87,7668.0,194.4989,194.7239,194.45,194.5478,7668.0
2023-08-01 11:10:00,198.83,198.9,198.65,198.71,2874.0,194.5087,194.5771,194.3326,194.3913,2874.0
2023-08-01 11:15:00,198.65,198.71,198.48,198.59,3612.0,194.3326,194.3913,194.1663,194.2739,3612.0
2023-08-01 11:20:00,198.53,198.67,198.47,198.58,2726.0,194.2152,194.3521,194.1565,194.2641,2726.0
2023-08-01 11:25:00,198.59,198.73,198.47,198.56,5386.0,194.2739,194.4108,194.1565,194.2445,5386.0
2023-08-01 11:30:00,198.6,198.62,198.37,198.38,7264.0,194.2836,194.3032,194.0586,194.0684,7264.0
2023-08-01 11:35:00,198.46,198.93,198.42,198.93,5189.0,194.1467,194.6065,194.1076,194.6065,5189.0
2023-08-01 11:40:00,198.8,198.93,198.55,198.55,5763.0,194.4793,194.6065,194.2347,194.2347,5763.0
2023-08-01 11:45:00,198.47,198.79,198.44,198.74,3054.0,194.1565,194.4695,194.1271,194.4206,3054.0
2023-08-01 11:50:00,198.74,198.89,198.59,198.67,2572.0,194.4206,194.5673,194.2739,194.3521,2572.0
2023-08-01 11:55:00,198.67,198.74,198.58,198.68,2648.0,194.3521,194.4206,194.2641,194.3619,2648.0
2023-08-01 12:00:00,198.66,198.76,198.63,198.63,1200.0,194.3423,194.4402,194.313,194.313,1200.0
2023-08-01 12:05:00,198.71,198.9,198.57,198.9,7342.0,194.3913,194.5771,194.2543,194.5771,7342.0
2023-08-01 12:10:00,198.84,198.84,198.57,198.76,3193.0,194.5184,194.5184,194.2543,194.4402,3193.0
2023-08-01 12:15:00,198.74,198.74,198.39,198.39,4521.0,194.4206,194.4206,194.0782,194.0782,4521.0
2023-08-01 12:20:00,198.39,198.51,198.38,198.51,1600.0,194.0782,194.1956,194.0684,194.1956,1600.0
2023-08-01 12:25:00,198.44,198.52,198.33,198.49,3000.0,194.1271,194.2054,194.0195,194.176,3000.0
2023-08-01 12:30:00,198.57,198.67,198.43,198.58,3484.0,194.2543,194.3521,194.1173,194.2641,3484.0
2023-08-01 12:35:00,198.63,198.64,198.48,198.48,3197.0,194.313,194.3228,194.1663,194.1663,3197.0
2023-08-01 12:40:00,198.57,198.62,198.45,198.45,1600.0,194.2543,194.3032,194.1369,194.1369,1600.0
2023-08-01 12:45:00,198.47,198.47,197.9,197.92,5506.0,194.1565,194.1565,193.5989,193.6184,5506.0
2023-08-01 12:50:00,197.95,198.03,197.88,197.95,3271.0,193.6478,193.726,193.5793,193.6478,3271.0
2023-08-01 12:55:00,197.94,198.13,197.91,198.11,4390.0,193.638,193.8239,193.6086,193.8043,4390.0
2023-08-01 13:00:00,198.11,198.11,197.91,198.02,2382.0,193.8043,193.8043,193.6086,193.7163,2382.0
2023-08-01 13:05:00,198.0,198.26,197.98,198.19,3308.0,193.6967,193.951,193.6771,193.8826,3308.0
2023-08-01 13:10:00,198.25,198.63,198.25,198.63,2470.0,193.9413,194.313,193.9413,194.313,2470.0
2023-08-01 13:15:00,198.66,198.8,198.47,198.47,2225.0,194.3423,194.4793,194.1565,194.1565,2225.0
2023-08-01 13:20:00,198.5,199.04,198.5,198.97,2609.0,194.1858,194.7141,194.1858,194.6456,2609.0
2023-08-01 13:25:00,198.98,199.14,198.91,199.14,1700.0,194.6554,194.8119,194.5869,194.8119,1700.0
2023-08-01 13:30:00,199.07,199.21,198.94,199.21,4354.0,194.7434,194.8804,194.6163,194.8804,4354.0
2023-08-01 13:35:00,199.21,199.35,199.03,199.06,1443.0,194.8804,195.0173,194.7043,194.7337,1443.0
2023-08-01 13:40:00,199.01,199.05,198.91,198.94,1510.0,194.6847,194.7239,194.5869,194.6163,1510.0
2023-08-01 13:45:00,198.89,198.89,198.62,198.62,3335.0,194.5673,194.5673,194.3032,194.3032,3335.0
2023-08-01 13:50:00,198.61,198.87,198.61,198.87,2704.0,194.2934,194.5478,194.2934,194.5478,2704.0
2023-08-01 13:55:00,198.82,198.92,198.78,198.91,1534.0,194.4989,194.5967,194.4597,194.5869,1534.0
2023-08-01 14:00:00,198.98,199.29,198.91,199.29,5010.0,194.6554,194.9587,194.5869,194.9587,5010.0
2023-08-01 14:05:00,199.29,199.54,199.26,199.44,6473.0,194.9587,195.2032,194.9293,195.1054,6473.0
2023-08-01 14:10:00,199.41,199.47,199.3,199.38,3509.0,195.076,195.1347,194.9684,195.0467,3509.0
2023-08-01 14:15:00,199.34,199.51,199.34,199.5,1936.0,195.0076,195.1739,195.0076,195.1641,1936.0
2023-08-01 14:20:00,199.47,199.47,199.38,199.41,2091.0,195.1347,195.1347,195.0467,195.076,2091.0
2023-08-01 14:25:00,199.46,199.67,199.41,199.67,4466.0,195.125,195.3304,195.076,195.3304,4466.0
2023-08-01 14:30:00,199.73,199.77,199.36,199.36,11666.0,195.3891,195.4282,195.0271,195.0271,11666.0
2023-08-01 14:35:00,199.31,199.43,199.31,199.43,3626.0,194.9782,195.0956,194.9782,195.0956,3626.0
2023-08-01 14:40:00,199.45,199.47,199.18,199.22,4355.0,195.1152,195.1347,194.851,194.8902,4355.0
2023-08-01 14:45:00,199.22,199.46,199.18,199.36,3808.0,194.8902,195.125,194.851,195.0271,3808.0
2023-08-01 14:50:00,199.36,199.36,199.03,199.09,9134.0,195.0271,195.0271,194.7043,194.763,9134.0
2023-08-01 14:55:00,199.09,199.31,199.04,199.25,8349.0,194.763,194.9782,194.7141,194.9195,8349.0
2023-08-01 15:00:00,199.29,199.41,199.19,199.41,5967.0,194.9587,195.076,194.8608,195.076,5967.0
2023-08-01 15:05:00,199.43,199.73,199.4,199.72,5419.0,195.0956,195.3891,195.0663,195.3793,5419.0
2023-08-01 15:10:00,199.81,200.01,199.64,199.85,11135.0,195.4674,195.663,195.301,195.5065,11135.0
2023-08-01 15:15:00,199.87,199.89,199.41,199.48,9336.0,195.526,195.5456,195.076,195.1445,9336.0
2023-08-01 15:20:00,199.51,199.68,199.49,199.6,8150.0,195.1739,195.3402,195.1543,195.2619,8150.0
2023-08-01 15:25:00,199.63,199.8,199.5,199.78,6426.0,195.2913,195.4576,195.1641,195.438,6426.0
2023-08-01 15:30:00,199.79,199.83,199.62,199.62,9826.0,195.4478,195.4869,195.2815,195.2815,9826.0
2023-08-01 15:35:00,199.51,199.67,199.46,199.54,10504.0,195.1739,195.3304,195.125,195.2032,10504.0
2023-08-01 15:40:00,199.51,199.63,199.29,199.59,11112.0,195.1739,195.2913,194.9587,195.2521,11112.0
2023-08-01 15:45:00,199.55,199.8,199.52,199.66,16814.0,195.213,195.4576,195.1837,195.3206,16814.0
2023-08-01 15:50:00,199.64,199.68,199.29,199.31,46156.0,195.301,195.3402,194.9587,194.9782,46156.0
2023-08-01 15:55:00,199.29,199.39,198.97,199.1,88077.0,194.9587,195.0565,194.6456,194.7728,88077.0
2023-08-02 09:30:00,201.0,201.0,201.0,201.0,0.0,196.6315,196.6315,196.6315,196.6315,0.0
2023-08-02 09:35:00,201.69,204.95,200.0,204.25,84040.0,197.3065,200.4956,195.6532,199.8109,84040.0
2023-08-02 09:40:00,203.9,207.0,203.9,205.57,35832.0,199.4685,202.5011,199.4685,201.1022,35832.0
2023-08-02 09:45:00,205.58,206.75,204.49,206.75,22095.0,201.1119,202.2565,200.0456,202.2565,22095.0
2023-08-02 09:50:00,206.73,207.99,206.08,206.38,27472.0,202.237,203.4696,201.6011,201.8946,27472.0
2023-08-02 09:55:00,206.21,206.4,204.98,206.04,31810.0,201.7283,201.9141,200.525,201.5619,31810.0
2023-08-02 10:00:00,206.08,207.9,205.54,207.81,25336.0,201.6011,203.3815,201.0728,203.2935,25336.0
2023-08-02 10:05:00,207.83,208.66,207.2,207.74,41674.0,203.313,204.125,202.6967,203.225,41674.0
2023-08-02 10:10:00,207.74,208.47,207.4,207.69,32026.0,203.225,203.9391,202.8924,203.1761,32026.0
2023-08-02 10:15:00,207.79,207.8,206.59,207.05,28425.0,203.2739,203.2837,202.1,202.55,28425.0
2023-08-02 10:20:00,207.06,207.95,206.37,206.5,18203.0,202.5598,203.4304,201.8848,202.012,18203.0
2023-08-02 10:25:00,206.25,207.05,205.64,206.27,32097.0,201.7674,202.55,201.1706,201.787,32097.0
2023-08-02 10:30:00,206.16,206.28,204.32,204.86,20693.0,201.6793,201.7967,199.8793,200.4076,20693.0
2023-08-02 10:35:00,205.14,205.44,204.65,204.81,42424.0,200.6815,200.975,200.2022,200.3587,42424.0
2023-08-02 10:40:00,204.8,206.0,204.8,205.66,28092.0,200.3489,201.5228,200.3489,201.1902,28092.0
2023-08-02 10:45:00,205.93,206.4,205.57,206.21,33026.0,201.4543,201.9141,201.1022,201.7283,33026.0
2023-08-02 10:50:00,206.06,206.09,205.34,205.67,23948.0,201.5815,201.6109,200.8772,201.2,23948.0
2023-08-02 10:55:00,205.67,206.5,205.59,206.25,14278.0,201.2,202.012,201.1217,201.7674,14278.0
2023-08-02 11:00:00,206.26,206.89,206.25,206.62,15461.0,201.7772,202.3935,201.7674,202.1293,15461.0
2023-08-02 11:05:00,206.35,207.24,206.34,206.36,14889.0,201.8652,202.7359,201.8554,201.875,14889.0
2023-08-02 11:10:00,206.18,206.43,205.48,205.75,12815.0,201.6989,201.9435,201.0141,201.2783,12815.0
2023-08-02 11:15:00,205.76,206.19,205.6,206.13,59649.0,201.288,201.7087,201.1315,201.65,59649.0
2023-08-02 11:20:00,206.03,206.86,205.88,206.74,22217.0,201.5522,202.3641,201.4054,202.2467,22217.0
2023-08-02 11:25:00,206.61,207.28,206.42,207.16,10044.0,202.1196,202.775,201.9337,202.6576,10044.0
2023-08-02 11:30:00,207.16,207.38,206.81,207.02,13407.0,202.6576,202.8728,202.3152,202.5207,13407.0
2023-08-02 11:35:00,207.07,207.07,205.99,206.39,12397.0,202.5696,202.5696,201.513,201.9043,12397.0
2023-08-02 11:40:00,206.3,206.48,206.02,206.17,13815.0,201.8163,201.9924,201.5424,201.6891,13815.0
2023-08-02 11:45:00,206.11,206.27,205.57,205.57,19096.0,201.6304,201.787,201.1022,201.1022,19096.0
2023-08-02 11:50:00,205.46,205.59,204.89,205.49,11417.0,200.9946,201.1217,200.4369,201.0239,11417.0
2023-08-02 11:55:00,205.61,205.9,205.41,205.53,5641.0,201.1413,201.425,200.9456,201.063,5641.0
2023-08-02 12:00:00,205.41,205.47,205.1,205.3,6333.0,200.9456,201.0043,200.6424,200.838,6333.0
2023-08-02 12:05:00,205.4,205.83,205.37,205.58,4539.0,200.9359,201.3565,200.9065,201.1119,4539.0
2023-08-02 12:10:00,205.63,205.7,205.39,205.53,11324.0,201.1609,201.2293,200.9261,201.063,11324.0
2023-08-02 12:15:00,205.43,205.67,205.38,205.52,10810.0,200.9652,201.2,200.9163,201.0533,10810.0
2023-08-02 12:20:00,205.52,206.0,205.52,206.0,18043.0,201.0533,201.5228,201.0533,201.5228,18043.0
2023-08-02 12:25:00,206.1,206.56,206.1,206.48,8971.0,201.6206,202.0706,201.6206,201.9924,8971.0
2023-08-02 12:30:00,206.48,206.59,206.2,206.49,8186.0,201.9924,202.1,201.7185,202.0022,8186.0
2023-08-02 12:35:00,206.48,206.91,206.46,206.87,8073.0,201.9924,202.413,201.9728,202.3739,8073.0
2023-08-02 12:40:00,206.85,206.85,205.76,205.8,4710.0,202.3543,202.3543,201.288,201.3272,4710.0
2023-08-02 12:45:00,205.96,206.05,205.68,205.83,11647.0,201.4837,201.5717,201.2098,201.3565,11647.0
2023-08-02 12:50:00,205.91,205.91,205.45,205.48,8160.0,201.4348,201.4348,200.9848,201.0141,8160.0
2023-08-02 12:55:00,205.4,205.67,205.4,205.42,6682.0,200.9359,201.2,200.9359,200.9554,6682.0
2023-08-02 13:00:00,205.48,206.42,205.41,206.33,8128.0,201.0141,201.9337,200.9456,201.8456,8128.0
2023-08-02 13:05:00,206.41,206.77,206.27,206.7,9290.0,201.9239,202.2761,201.787,202.2076,9290.0
2023-08-02 13:10:00,206.73,206.95,206.56,206.71,7686.0,202.237,202.4522,202.0706,202.2174,7686.0
2023-08-02 13:15:00,206.76,206.97,206.7,206.83,9917.0,202.2663,202.4717,202.2076,202.3348,9917.0
2023-08-02 13:20:00,206.85,207.13,206.71,207.1,8893.0,202.3543,202.6283,202.2174,202.5989,8893.0
2023-08-02 13:25:00,207.09,207.39,207.01,207.17,10009.0,202.5891,202.8826,202.5109,202.6674,10009.0
2023-08-02 13:30:00,207.21,207.45,207.07,207.38,5489.0,202.7065,202.9413,202.5696,202.8728,5489.0
2023-08-02 13:35:00,207.41,207.49,206.92,206.92,4475.0,202.9022,202.9804,202.4228,202.4228,4475.0
2023-08-02 13:40:00,206.84,206.84,206.33,206.34,5748.0,202.3446,202.3446,201.8456,201.8554,5748.0
2023-08-02 13:45:00,206.34,206.53,206.08,206.09,4881.0,201.8554,202.0413,201.6011,201.6109,4881.0
2023-08-02 13:50:00,206.07,206.09,205.77,206.09,9401.0,201.5913,201.6109,201.2978,201.6109,9401.0
2023-08-02 13:55:00,206.09,206.41,206.06,206.2,5884.0,201.6109,201.9239,201.5815,201.7185,5884.0
2023-08-02 14:00:00,206.14,206.38,205.96,206.36,7835.0,201.6598,201.8946,201.4837,201.875,7835.0
2023-08-02 14:05:00,206.38,206.42,206.09,206.09,5175.0,201.8946,201.9337,201.6109,201.6109,5175.0
2023-08-02 14:10:00,206.13,206.13,205.76,205.89,7444.0,201.65,201.65,201.288,201.4152,7444.0
2023-08-02 14:15:00,205.95,205.95,205.12,205.12,8717.0,201.4739,201.4739,200.6619,200.6619,8717.0
2023-08-02 14:20:00,205.14,205.3,205.04,205.04,5470.0,200.6815,200.838,200.5837,200.5837,5470.0
2023-08-02 14:25:00,205.11,205.11,204.67,204.8,6164.0,200.6522,200.6522,200.2217,200.3489,6164.0
2023-08-02 14:30:00,204.81,204.89,204.63,204.86,7978.0,200.3587,200.4369,200.1826,200.4076,7978.0
2023-08-02 14:35:00,204.86,205.01,204.7,204.78,8587.0,200.4076,200.5543,200.2511,200.3293,8587.0
2023-08-02 14:40:00,204.81,204.84,204.5,204.55,5274.0,200.3587,200.388,200.0554,200.1043,5274.0
2023-08-02 14:45:00,204.6,204.7,204.07,204.34,28262.0,200.1532,200.2511,199.6348,199.8989,28262.0
2023-08-02 14:50:00,204.38,204.69,204.32,204.68,9217.0,199.938,200.2413,199.8793,200.2315,9217.0
2023-08-02 14:55:00,204.6,204.67,204.46,204.67,6480.0,200.1532,200.2217,200.0163,200.2217,6480.0
2023-08-02 15:00:00,204.95,205.08,204.95,205.07,2805.0,200.4956,200.6228,200.4956,200.613,2805.0
2023-08-02 15:05:00,205.14,205.14,204.92,205.11,7647.0,200.6815,200.6815,200.4663,200.6522,7647.0
2023-08-02 15:10:00,205.11,205.25,204.73,204.75,8262.0,200.6522,200.7891,200.2804,200.3,8262.0
2023-08-02 15:15:00,204.75,205.14,204.75,205.11,7372.0,200.3,200.6815,200.3,200.6522,7372.0
2023-08-02 15:20:00,205.15,205.29,204.97,205.02,7665.0,200.6913,200.8283,200.5152,200.5641,7665.0
2023-08-02 15:25:00,205.02,205.07,204.47,204.53,5727.0,200.5641,200.613,200.0261,200.0848,5727.0
2023-08-02 15:30:00,204.49,204.94,204.41,204.77,9893.0,200.0456,200.4859,199.9674,200.3196,9893.0
2023-08-02 15:35:00,204.77,204.83,204.41,204.42,9370.0,200.3196,200.3782,199.9674,199.9772,9370.0
2023-08-02 15:40:00,204.46,204.51,204.18,204.45,17768.0,200.0163,200.0652,199.7424,200.0065,17768.0
2023-08-02 15:45:00,204.46,205.02,204.46,205.02,24022.0,200.0163,200.5641,200.0163,200.5641,24022.0
2023-08-02 15:50:00,204.93,205.41,204.85,205.09,52393.0,200.4761,200.9456,200.3978,200.6326,52393.0
2023-08-02 15:55:00,205.11,205.21,204.81,205.08,82708.0,200.6522,200.75,200.3587,200.6228,82708.0
2023-08-03 09:30:00,205.29,206.0,205.05,205.71,30482.0,200.8283,201.5228,200.5935,201.2391,30482.0
2023-08-03 09:35:00,205.71,208.17,205.71,208.01,11684.0,201.2391,203.6457,201.2391,203.4891,11684.0
2023-08-03 09:40:00,208.34,208.34,206.66,206.72,17302.0,203.812,203.812,202.1685,202.2272,17302.0
2023-08-03 09:45:00,206.38,207.3,206.18,206.69,9616.0,201.8946,202.7946,201.6989,202.1978,9616.0
2023-08-03 09:50:00,206.84,207.19,206.39,206.99,5711.0,202.3446,202.687,201.9043,202.4913,5711.0
2023-08-03 09:55:00,207.19,207.19,205.36,205.36,11008.0,202.687,202.687,200.8967,200.8967,11008.0
2023-08-03 10:00:00,205.71,205.71,205.18,205.36,3822.0,201.2391,201.2391,200.7206,200.8967,3822.0
2023-08-03 10:05:00,205.22,205.44,204.56,204.57,4560.0,200.7598,200.975,200.1141,200.1239,4560.0
2023-08-03 10:10:00,204.72,204.73,203.67,203.68,6973.0,200.2706,200.2804,199.2435,199.2532,6973.0
2023-08-03 10:15:00,203.67,203.97,203.27,203.97,12176.0,199.2435,199.5369,198.8522,199.5369,12176.0
2023-08-03 10:20:00,204.05,204.28,203.35,203.38,4664.0,199.6152,199.8402,198.9304,198.9598,4664.0
2023-08-03 10:25:00,203.37,203.56,202.99,203.08,9263.0,198.95,199.1358,198.5782,198.6663,9263.0
2023-08-03 10:30:00,203.15,204.96,203.13,204.96,14895.0,198.7348,200.5054,198.7152,200.5054,14895.0
2023-08-03 10:35:00,204.89,205.46,204.73,205.43,11364.0,200.4369,200.9946,200.2804,200.9652,11364.0
2023-08-03 10:40:00,205.3,205.41,204.95,205.41,17340.0,200.838,200.9456,200.4956,200.9456,17340.0
2023-08-03 10:45:00,205.33,205.34,204.43,204.43,8462.0,200.8674,200.8772,199.9869,199.9869,8462.0
2023-08-03 10:50:00,204.45,204.58,204.23,204.36,4988.0,200.0065,200.1337,199.7913,199.9185,4988.0
2023-08-03 10:55:00,204.2,204.5,204.13,204.43,10335.0,199.7619,200.0554,199.6935,199.9869,10335.0
2023-08-03 11:00:00,204.43,204.43,203.88,203.95,6045.0,199.9869,199.9869,199.4489,199.5174,6045.0
2023-08-03 11:05:00,203.93,204.07,203.6,203.6,5964.0,199.4978,199.6348,199.175,199.175,5964.0
2023-08-03 11:10:00,203.62,203.97,203.62,203.93,9458.0,199.1945,199.5369,199.1945,199.4978,9458.0
2023-08-03 11:15:00,203.99,204.13,203.94,204.05,6320.0,199.5565,199.6935,199.5076,199.6152,6320.0
2023-08-03 11:20:00,204.16,204.42,204.11,204.12,7800.0,199.7228,199.9772,199.6739,199.6837,7800.0
2023-08-03 11:25:00,204.11,204.26,203.98,204.04,3129.0,199.6739,199.8206,199.5467,199.6054,3129.0
2023-08-03 11:30:00,204.05,204.05,203.7,203.79,4310.0,199.6152,199.6152,199.2728,199.3609,4310.0
2023-08-03 11:35:00,203.73,203.87,203.5,203.77,5415.0,199.3022,199.4391,199.0772,199.3413,5415.0
2023-08-03 11:40:00,203.71,203.96,203.71,203.83,3322.0,199.2826,199.5272,199.2826,199.4,3322.0
2023-08-03 11:45:00,203.75,204.03,203.6,204.01,7486.0,199.3217,199.5956,199.175,199.5761,7486.0
2023-08-03 11:50:00,204.07,204.52,204.05,204.46,6051.0,199.6348,200.075,199.6152,200.0163,6051.0
2023-08-03 11:55:00,204.46,204.55,204.26,204.5,4165.0,200.0163,200.1043,199.8206,200.0554,4165.0
2023-08-03 12:00:00,204.52,205.01,204.52,204.99,5875.0,200.075,200.5543,200.075,200.5348,5875.0
2023-08-03 12:05:00,205.01,205.2,204.91,205.0,5124.0,200.5543,200.7402,200.4565,200.5446,5124.0
2023-08-03 12:10:00,204.85,204.85,204.54,204.54,2676.0,200.3978,200.3978,200.0946,200.0946,2676.0
2023-08-03 12:15:00,204.44,204.44,204.05,204.22,5594.0,199.9967,199.9967,199.6152,199.7815,5594.0
2023-08-03 12:20:00,204.15,204.16,204.0,204.0,3458.0,199.713,199.7228,199.5663,199.5663,3458.0
2023-08-03 12:25:00,204.05,204.42,204.03,204.4,6130.0,199.6152,199.9772,199.5956,199.9576,6130.0
2023-08-03 12:30:00,204.42,204.92,204.39,204.87,6013.0,199.9772,200.4663,199.9478,200.4174,6013.0
2023-08-03 12:35:00,204.93,205.04,204.84,204.97,5387.0,200.4761,200.5837,200.388,200.5152,5387.0
2023-08-03 12:40:00,205.04,205.14,204.63,204.74,7350.0,200.5837,200.6815,200.1826,200.2902,7350.0
2023-08-03 12:45:00,204.58,204.94,204.54,204.92,8502.0,200.1337,200.4859,200.0946,200.4663,8502.0
2023-08-03 12:50:00,204.89,205.06,204.68,204.69,6213.0,200.4369,200.6032,200.2315,200.2413,6213.0
2023-08-03 12:55:00,204.73,205.02,204.71,204.99,24214.0,200.2804,200.5641,200.2609,200.5348,24214.0
2023-08-03 13:00:00,205.01,205.48,205.01,205.41,9400.0,200.5543,201.0141,200.5543,200.9456,9400.0
2023-08-03 13:05:00,205.4,205.74,205.34,205.65,12424.0,200.9359,201.2685,200.8772,201.1804,12424.0
2023-08-03 13:10:00,205.69,206.03,205.69,206.03,5118.0,201.2196,201.5522,201.2196,201.5522,5118.0
2023-08-03 13:15:00,206.03,206.03,205.46,205.87,12070.0,201.5522,201.5522,200.9946,201.3956,12070.0
2023-08-03 13:20:00,205.87,206.14,205.86,206.0,6301.0,201.3956,201.6598,201.3859,201.5228,6301.0
2023-08-03 13:25:00,206.05,206.11,205.49,205.51,5154.0,201.5717,201.6304,201.0239,201.0435,5154.0
2023-08-03 13:30:00,205.6,205.7,205.3,205.31,5315.0,201.1315,201.2293,200.838,200.8478,5315.0
2023-08-03 13:35:00,205.36,205.89,205.09,205.8,7658.0,200.8967,201.4152,200.6326,201.3272,7658.0
2023-08-03 13:40:00,205.8,205.86,205.54,205.67,4747.0,201.3272,201.3859,201.0728,201.2,4747.0
2023-08-03 13:45:00,205.68,205.87,205.54,205.86,7106.0,201.2098,201.3956,201.0728,201.3859,7106.0
2023-08-03 13:50:00,205.8,205.92,205.62,205.91,7812.0,201.3272,201.4446,201.1511,201.4348,7812.0
2023-08-03 13:55:00,205.85,205.85,205.65,205.74,5437.0,201.3761,201.3761,201.1804,201.2685,5437.0
2023-08-03 14:00:00,205.74,205.74,205.57,205.71,15801.0,201.2685,201.2685,201.1022,201.2391,15801.0
2023-08-03 14:05:00,205.66,205.72,205.43,205.44,14389.0,201.1902,201.2489,200.9652,200.975,14389.0
2023-08-03 14:10:00,205.49,205.54,205.38,205.41,4488.0,201.0239,201.0728,200.9163,200.9456,4488.0
2023-08-03 14:15:00,205.42,205.71,205.41,205.71,10216.0,200.9554,201.2391,200.9456,201.2391,10216.0
2023-08-03 14:20:00,205.7,205.7,205.31,205.68,11947.0,201.2293,201.2293,200.8478,201.2098,11947.0
2023-08-03 14:25:00,205.62,205.91,205.62,205.86,5432.0,201.1511,201.4348,201.1511,201.3859,5432.0
2023-08-03 14:30:00,205.8,205.92,205.66,205.79,5322.0,201.3272,201.4446,201.1902,201.3174,5322.0
2023-08-03 14:35:00,205.75,205.75,205.46,205.47,3700.0,201.2783,201.2783,200.9946,201.0043,3700.0
2023-08-03 14:40:00,205.43,205.43,205.23,205.36,5586.0,200.9652,200.9652,200.7696,200.8967,5586.0
2023-08-03 14:45:00,205.4,205.92,205.38,205.82,7521.0,200.9359,201.4446,200.9163,201.3467,7521.0
2023-08-03 14:50:00,205.88,205.93,205.36,205.36,6336.0,201.4054,201.4543,200.8967,200.8967,6336.0
2023-08-03 14:55:00,205.41,205.5,205.25,205.31,6333.0,200.9456,201.0337,200.7891,200.8478,6333.0
2023-08-03 15:00:00,205.35,205.83,205.35,205.82,3798.0,200.8869,201.3565,200.8869,201.3467,3798.0
2023-08-03 15:05:00,205.75,205.86,205.59,205.69,5940.0,201.2783,201.3859,201.1217,201.2196,5940.0
2023-08-03 15:10:00,205.73,205.91,205.71,205.78,5533.0,201.2587,201.4348,201.2391,201.3076,5533.0
2023-08-03 15:15:00,205.78,206.09,205.64,206.09,7012.0,201.3076,201.6109,201.1706,201.6109,7012.0
2023-08-03 15:20:00,206.09,206.25,205.98,206.17,9967.0,201.6109,201.7674,201.5033,201.6891,9967.0
2023-08-03 15:25:00,206.11,206.16,205.61,205.69,8942.0,201.6304,201.6793,201.1413,201.2196,8942.0
2023-08-03 15:30:00,205.66,205.89,205.62,205.71,8900.0,201.1902,201.4152,201.1511,201.2391,8900.0
2023-08-03 15:35:00,205.66,206.04,205.66,205.8,11402.0,201.1902,201.5619,201.1902,201.3272,11402.0
2023-08-03 15:40:00,205.82,205.91,205.6,205.73,10728.0,201.3467,201.4348,201.1315,201.2587,10728.0
2023-08-03 15:45:00,205.67,205.94,205.62,205.78,23283.0,201.2,201.4641,201.1511,201.3076,23283.0
2023-08-03 15:50:00,205.74,205.93,205.53,205.88,42109.0,201.2685,201.4543,201.063,201.4054,42109.0
2023-08-03 15:55:00,205.86,205.91,205.16,205.17,102319.0,201.3859,201.4348,200.7011,200.7109,102319.0
2023-08-04 09:30:00,207.55,207.55,206.6,206.6,23380.0,203.0391,203.0391,202.1098,202.1098,23380.0
2023-08-04 09:35:00,206.16,206.16,204.69,205.19,4240.0,201.6793,201.6793,200.2413,200.7304,4240.0
2023-08-04 09:40:00,205.28,206.6,205.28,206.47,8273.0,200.8185,202.1098,200.8185,201.9826,8273.0
2023-08-04 09:45:00,206.49,206.73,206.32,206.61,3247.0,202.0022,202.237,201.8359,202.1196,3247.0
2023-08-04 09:50:00,206.5,206.5,205.92,206.07,5205.0,202.012,202.012,201.4446,201.5913,5205.0
2023-08-04 09:55:00,205.87,205.87,205.07,205.48,11024.0,201.3956,201.3956,200.613,201.0141,11024.0
2023-08-04 10:00:00,205.55,205.81,205.41,205.68,12953.0,201.0826,201.3369,200.9456,201.2098,12953.0
2023-08-04 10:05:00,205.65,205.65,205.12,205.31,17737.0,201.1804,201.1804,200.6619,200.8478,17737.0
2023-08-04 10:10:00,205.39,205.45,205.08,205.11,12144.0,200.9261,200.9848,200.6228,200.6522,12144.0
2023-08-04 10:15:00,204.97,205.59,204.88,205.56,19682.0,200.5152,201.1217,200.4272,201.0924,19682.0
2023-08-04 10:20:00,205.47,205.56,205.39,205.54,5547.0,201.0043,201.0924,200.9261,201.0728,5547.0
2023-08-04 10:25:00,205.54,206.19,205.48,206.19,5215.0,201.0728,201.7087,201.0141,201.7087,5215.0
2023-08-04 10:30:00,206.28,206.4,205.73,205.86,2927.0,201.7967,201.9141,201.2587,201.3859,2927.0
2023-08-04 10:35:00,205.92,205.93,205.43,205.62,2621.0,201.4446,201.4543,200.9652,201.1511,2621.0
2023-08-04 10:40:00,205.61,205.83,205.51,205.76,4501.0,201.1413,201.3565,201.0435,201.288,4501.0
2023-08-04 10:45:00,205.72,205.73,205.45,205.69,2054.0,201.2489,201.2587,200.9848,201.2196,2054.0
2023-08-04 10:50:00,205.76,206.04,205.71,206.04,4107.0,201.288,201.5619,201.2391,201.5619,4107.0
2023-08-04 10:55:00,206.01,206.05,205.87,205.93,2200.0,201.5326,201.5717,201.3956,201.4543,2200.0
2023-08-04 11:00:00,206.13,206.13,205.81,205.81,2351.0,201.65,201.65,201.3369,201.3369,2351.0
2023-08-04 11:05:00,205.83,206.08,205.83,205.92,3538.0,201.3565,201.6011,201.3565,201.4446,3538.0
2023-08-04 11:10:00,205.86,205.9,205.42,205.43,2338.0,201.3859,201.425,200.9554,200.9652,2338.0
2023-08-04 11:15:00,205.4,205.57,205.39,205.42,1900.0,200.9359,201.1022,200.9261,200.9554,1900.0
2023-08-04 11:20:00,205.48,205.82,205.48,205.75,3961.0,201.0141,201.3467,201.0141,201.2783,3961.0
2023-08-04 11:25:00,205.75,205.97,205.74,205.88,2701.0,201.2783,201.4935,201.2685,201.4054,2701.0
2023-08-04 11:30:00,205.85,205.85,205.57,205.72,3586.0,201.3761,201.3761,201.1022,201.2489,3586.0
2023-08-04 11:35:00,205.68,205.9,205.52,205.54,2655.0,201.2098,201.425,201.0533,201.0728,2655.0
2023-08-04 11:40:00,205.38,205.49,205.25,205.45,3671.0,200.9163,201.0239,200.7891,200.9848,3671.0
2023-08-04 11:45:00,205.49,205.59,205.36,205.56,5790.0,201.0239,201.1217,200.8967,201.0924,5790.0
2023-08-04 11:50:00,205.67,206.11,205.66,206.11,4400.0,201.2,201.6304,201.1902,201.6304,4400.0
2023-08-04 11:55:00,206.17,206.29,206.09,206.28,3200.0,201.6891,201.8065,201.6109,201.7967,3200.0
2023-08-04 12:00:00,206.33,206.57,206.15,206.31,5910.0,201.8456,202.0804,201.6696,201.8261,5910.0
2023-08-04 12:05:00,206.31,206.64,206.31,206.53,6457.0,201.8261,202.1489,201.8261,202.0413,6457.0
2023-08-04 12:10:00,206.53,206.79,206.42,206.79,4458.0,202.0413,202.2956,201.9337,202.2956,4458.0
2023-08-04 12:15:00,206.77,206.97,206.74,206.93,2629.0,202.2761,202.4717,202.2467,202.4326,2629.0
2023-08-04 12:20:00,206.87,206.94,206.63,206.73,2754.0,202.3739,202.4424,202.1391,202.237,2754.0
2023-08-04 12:25:00,206.86,206.94,206.79,206.89,2148.0,202.3641,202.4424,202.2956,202.3935,2148.0
2023-08-04 12:30:00,206.94,206.94,206.36,206.36,4930.0,202.4424,202.4424,201.875,201.875,4930.0
2023-08-04 12:35:00,206.46,206.52,206.2,206.2,2100.0,201.9728,202.0315,201.7185,201.7185,2100.0
2023-08-04 12:40:00,206.24,206.54,206.23,206.47,3372.0,201.7576,202.0511,201.7478,201.9826,3372.0
2023-08-04 12:45:00,206.45,206.62,206.45,206.59,2009.0,201.963,202.1293,201.963,202.1,2009.0
2023-08-04 12:50:00,206.56,206.56,206.44,206.44,2385.0,202.0706,202.0706,201.9533,201.9533,2385.0
2023-08-04 12:55:00,206.51,206.62,206.44,206.6,2473.0,202.0217,202.1293,201.9533,202.1098,2473.0
2023-08-04 13:00:00,206.52,206.6,206.49,206.5,2060.0,202.0315,202.1098,202.0022,202.012,2060.0
2023-08-04 13:05:00,206.46,206.51,206.38,206.51,2396.0,201.9728,202.0217,201.8946,202.0217,2396.0
2023-08-04 13:10:00,206.47,206.49,206.29,206.43,7284.0,201.9826,202.0022,201.8065,201.9435,7284.0
2023-08-04 13:15:00,206.38,206.57,206.3,206.56,8749.0,201.8946,202.0804,201.8163,202.0706,8749.0
2023-08-04 13:20:00,206.57,206.64,206.53,206.62,1202.0,202.0804,202.1489,202.0413,202.1293,1202.0
2023-08-04 13:25:00,206.59,206.59,206.27,206.31,3058.0,202.1,202.1,201.787,201.8261,3058.0
2023-08-04 13:30:00,206.31,206.38,206.25,206.33,2246.0,201.8261,201.8946,201.7674,201.8456,2246.0
2023-08-04 13:35:00,206.31,206.31,205.95,205.95,2000.0,201.8261,201.8261,201.4739,201.4739,2000.0
2023-08-04 13:40:00,205.99,206.07,205.95,206.01,2532.0,201.513,201.5913,201.4739,201.5326,2532.0
2023-08-04 13:45:00,206.08,206.37,206.07,206.34,3325.0,201.6011,201.8848,201.5913,201.8554,3325.0
2023-08-04 13:50:00,206.29,206.29,205.84,205.92,5198.0,201.8065,201.8065,201.3663,201.4446,5198.0
2023-08-04 13:55:00,205.84,205.85,205.58,205.73,4842.0,201.3663,201.3761,201.1119,201.2587,4842.0
2023-08-04 14:00:00,205.66,205.83,205.44,205.51,17667.0,201.1902,201.3565,200.975,201.0435,17667.0
2023-08-04 14:05:00,205.52,205.81,205.47,205.81,5251.0,201.0533,201.3369,201.0043,201.3369,5251.0
2023-08-04 14:10:00,205.68,205.93,205.57,205.93,6891.0,201.2098,201.4543,201.1022,201.4543,6891.0
2023-08-04 14:15:00,205.93,205.93,205.65,205.88,25190.0,201.4543,201.4543,201.1804,201.4054,25190.0
2023-08-04 14:20:00,205.84,205.85,205.08,205.13,11787.0,201.3663,201.3761,200.6228,200.6717,11787.0
2023-08-04 14:25:00,205.09,205.37,204.97,205.21,8807.0,200.6326,200.9065,200.5152,200.75,8807.0
2023-08-04 14:30:00,205.14,205.24,204.82,204.82,8245.0,200.6815,200.7793,200.3685,200.3685,8245.0
2023-08-04 14:35:00,204.78,204.84,204.69,204.71,5821.0,200.3293,200.388,200.2413,200.2609,5821.0
2023-08-04 14:40:00,204.85,205.2,204.76,204.98,6760.0,200.3978,200.7402,200.3098,200.525,6760.0
2023-08-04 14:45:00,204.96,204.96,204.65,204.69,13912.0,200.5054,200.5054,200.2022,200.2413,13912.0
2023-08-04 14:50:00,204.79,205.03,204.54,204.54,2602.0,200.3391,200.5739,200.0946,200.0946,2602.0
2023-08-04 14:55:00,204.37,204.5,204.28,204.31,2884.0,199.9282,200.0554,199.8402,199.8695,2884.0
2023-08-04 15:00:00,204.27,204.86,204.26,204.44,7374.0,199.8304,200.4076,199.8206,199.9967,7374.0
2023-08-04 15:05:00,204.55,204.55,203.89,203.89,2787.0,200.1043,200.1043,199.4587,199.4587,2787.0
2023-08-04 15:10:00,203.93,204.15,203.88,204.13,3338.0,199.4978,199.713,199.4489,199.6935,3338.0
2023-08-04 15:15:00,204.2,204.27,204.06,204.12,3140.0,199.7619,199.8304,199.625,199.6837,3140.0
2023-08-04 15:20:00,204.26,204.29,203.95,204.22,3838.0,199.8206,199.85,199.5174,199.7815,3838.0
2023-08-04 15:25:00,204.32,204.62,204.32,204.61,4105.0,199.8793,200.1728,199.8793,200.163,4105.0
2023-08-04 15:30:00,204.63,204.72,204.3,204.3,15887.0,200.1826,200.2706,199.8598,199.8598,15887.0
2023-08-04 15:35:00,204.28,204.36,203.75,203.84,6309.0,199.8402,199.9185,199.3217,199.4098,6309.0
2023-08-04 15:40:00,203.76,203.83,203.38,203.5,10836.0,199.3315,199.4,198.9598,199.0772,10836.0
2023-08-04 15:45:00,203.5,203.61,203.46,203.53,8263.0,199.0772,199.1848,199.038,199.1065,8263.0
2023-08-04 15:50:00,203.44,204.13,203.43,203.9,24735.0,199.0185,199.6935,199.0087,199.4685,24735.0
2023-08-04 15:55:00,203.88,204.21,203.78,204.2,63575.0,199.4489,199.7717,199.3511,199.7619,63575.0
2023-08-07 09:30:00,205.49,206.28,205.49,205.93,5454.0,201.0239,201.7967,201.0239,201.4543,5454.0
2023-08-07 09:35:00,206.46,206.7,205.29,206.7,4837.0,201.9728,202.2076,200.8283,202.2076,4837.0
2023-08-07 09:40:00,206.6,206.63,205.83,205.83,5783.0,202.1098,202.1391,201.3565,201.3565,5783.0
2023-08-07 09:45:00,205.81,205.99,205.57,205.85,10598.0,201.3369,201.513,201.1022,201.3761,10598.0
2023-08-07 09:50:00,205.75,206.35,205.75,206.04,2330.0,201.2783,201.8652,201.2783,201.5619,2330.0
2023-08-07 09:55:00,205.99,206.37,205.95,206.12,6660.0,201.513,201.8848,201.4739,201.6402,6660.0
2023-08-07 10:00:00,206.33,206.74,206.29,206.54,2904.0,201.8456,202.2467,201.8065,202.0511,2904.0
2023-08-07 10:05:00,206.74,207.13,206.62,207.02,3327.0,202.2467,202.6283,202.1293,202.5207,3327.0
2023-08-07 10:10:00,207.33,207.53,207.21,207.53,36639.0,202.8239,203.0196,202.7065,203.0196,36639.0
2023-08-07 10:15:00,207.59,207.78,207.46,207.78,3135.0,203.0783,203.2641,202.9511,203.2641,3135.0
2023-08-07 10:20:00,207.88,207.92,207.58,207.88,3170.0,203.362,203.4011,203.0685,203.362,3170.0
2023-08-07 10:25:00,207.99,208.11,207.85,208.0,4880.0,203.4696,203.587,203.3326,203.4794,4880.0
2023-08-07 10:30:00,208.06,208.06,207.84,207.91,3983.0,203.538,203.538,203.3228,203.3913,3983.0
2023-08-07 10:35:00,207.94,208.3,207.94,208.19,8351.0,203.4207,203.7728,203.4207,203.6652,8351.0
2023-08-07 10:40:00,208.18,208.87,208.04,208.56,17957.0,203.6554,204.3304,203.5185,204.0272,17957.0
2023-08-07 10:45:00,208.63,208.89,208.54,208.88,6276.0,204.0957,204.35,204.0076,204.3402,6276.0
2023-08-07 10:50:00,209.0,209.0,208.65,208.65,4655.0,204.4576,204.4576,204.1152,204.1152,4655.0
2023-08-07 10:55:00,208.75,208.91,208.69,208.78,5025.0,204.2131,204.3696,204.1544,204.2424,5025.0
2023-08-07 11:00:00,208.65,208.66,208.26,208.29,4631.0,204.1152,204.125,203.7337,203.763,4631.0
2023-08-07 11:05:00,208.21,208.21,207.73,208.19,3346.0,203.6848,203.6848,203.2152,203.6652,3346.0
2023-08-07 11:10:00,208.2,208.3,208.11,208.23,3146.0,203.675,203.7728,203.587,203.7044,3146.0
2023-08-07 11:15:00,208.22,208.22,207.84,207.94,2502.0,203.6946,203.6946,203.3228,203.4207,2502.0
2023-08-07 11:20:00,208.06,208.19,208.01,208.13,5194.0,203.538,203.6652,203.4891,203.6065,5194.0
2023-08-07 11:25:00,208.19,208.27,208.07,208.07,2026.0,203.6652,203.7435,203.5478,203.5478,2026.0
2023-08-07 11:30:00,208.15,208.18,207.79,207.91,5554.0,203.6261,203.6554,203.2739,203.3913,5554.0
2023-08-07 11:35:00,207.81,208.02,207.79,207.91,3270.0,203.2935,203.4989,203.2739,203.3913,3270.0
2023-08-07 11:40:00,207.98,208.08,207.8,207.82,6802.0,203.4598,203.5576,203.2837,203.3033,6802.0
2023-08-07 11:45:00,207.92,208.07,207.91,207.97,1666.0,203.4011,203.5478,203.3913,203.45,1666.0
2023-08-07 11:50:00,208.07,208.12,208.02,208.08,1729.0,203.5478,203.5967,203.4989,203.5576,1729.0
2023-08-07 11:55:00,208.21,208.23,208.03,208.16,3572.0,203.6848,203.7044,203.5087,203.6359,3572.0
2023-08-07 12:00:00,208.19,208.19,207.97,208.02,1626.0,203.6652,203.6652,203.45,203.4989,1626.0
2023-08-07 12:05:00,207.91,208.09,207.77,207.84,2760.0,203.3913,203.5674,203.2544,203.3228,2760.0
2023-08-07 12:10:00,207.83,208.04,207.79,208.01,5098.0,203.313,203.5185,203.2739,203.4891,5098.0
2023-08-07 12:15:00,208.03,208.16,208.01,208.16,1708.0,203.5087,203.6359,203.4891,203.6359,1708.0
2023-08-07 12:20:00,208.15,208.36,208.1,208.13,4174.0,203.6261,203.8315,203.5772,203.6065,4174.0
2023-08-07 12:25:00,208.1,208.3,208.09,208.3,2567.0,203.5772,203.7728,203.5674,203.7728,2567.0
2023-08-07 12:30:00,208.3,208.3,208.07,208.11,3277.0,203.7728,203.7728,203.5478,203.587,3277.0
2023-08-07 12:35:00,208.13,208.17,208.02,208.02,2104.0,203.6065,203.6457,203.4989,203.4989,2104.0
2023-08-07 12:40:00,207.96,208.21,207.95,208.19,2000.0,203.4402,203.6848,203.4304,203.6652,2000.0
2023-08-07 12:45:00,208.18,208.42,208.18,208.42,2453.0,203.6554,203.8902,203.6554,203.8902,2453.0
2023-08-07 12:50:00,208.39,208.87,208.35,208.86,4779.0,203.8609,204.3304,203.8217,204.3207,4779.0
2023-08-07 12:55:00,208.81,208.82,208.39,208.46,3084.0,204.2717,204.2815,203.8609,203.9294,3084.0
2023-08-07 13:00:00,208.33,208.35,208.25,208.26,2010.0,203.8022,203.8217,203.7239,203.7337,2010.0
2023-08-07 13:05:00,208.3,208.3,207.95,208.16,6797.0,203.7728,203.7728,203.4304,203.6359,6797.0
2023-08-07 13:10:00,208.04,208.32,208.04,208.24,2602.0,203.5185,203.7924,203.5185,203.7141,2602.0
2023-08-07 13:15:00,208.15,208.36,208.11,208.36,28255.0,203.6261,203.8315,203.587,203.8315,28255.0
2023-08-07 13:20:00,208.3,208.36,208.13,208.16,4484.0,203.7728,203.8315,203.6065,203.6359,4484.0
2023-08-07 13:25:00,208.23,208.35,208.16,208.18,2418.0,203.7044,203.8217,203.6359,203.6554,2418.0
2023-08-07 13:30:00,208.23,208.32,208.15,208.32,2118.0,203.7044,203.7924,203.6261,203.7924,2118.0
2023-08-07 13:35:00,208.34,208.43,208.25,208.25,2524.0,203.812,203.9,203.7239,203.7239,2524.0
2023-08-07 13:40:00,208.27,208.47,208.26,208.46,3845.0,203.7435,203.9391,203.7337,203.9294,3845.0
2023-08-07 13:45:00,208.5,209.01,208.5,209.01,3721.0,203.9685,204.4674,203.9685,204.4674,3721.0
2023-08-07 13:50:00,209.02,209.12,209.01,209.09,2430.0,204.4772,204.575,204.4674,204.5457,2430.0
2023-08-07 13:55:00,209.13,209.16,208.91,208.91,2718.0,204.5848,204.6141,204.3696,204.3696,2718.0
2023-08-07 14:00:00,209.01,209.17,208.89,208.89,4574.0,204.4674,204.6239,204.35,204.35,4574.0
2023-08-07 14:05:00,208.82,208.82,208.53,208.53,1570.0,204.2815,204.2815,203.9978,203.9978,1570.0
2023-08-07 14:10:00,208.55,208.55,208.4,208.4,1668.0,204.0174,204.0174,203.8707,203.8707,1668.0
2023-08-07 14:15:00,208.45,208.54,208.38,208.53,4760.0,203.9196,204.0076,203.8511,203.9978,4760.0
2023-08-07 14:20:00,208.47,208.55,208.43,208.43,3902.0,203.9391,204.0174,203.9,203.9,3902.0
2023-08-07 14:25:00,208.39,208.51,208.3,208.5,3768.0,203.8609,203.9783,203.7728,203.9685,3768.0
2023-08-07 14:30:00,208.53,208.66,208.36,208.36,3436.0,203.9978,204.125,203.8315,203.8315,3436.0
2023-08-07 14:35:00,208.36,208.41,208.14,208.23,1213.0,203.8315,203.8804,203.6163,203.7044,1213.0
2023-08-07 14:40:00,208.23,208.3,208.19,208.21,22189.0,203.7044,203.7728,203.6652,203.6848,22189.0
2023-08-07 14:45:00,208.25,208.29,207.97,208.06,6641.0,203.7239,203.763,203.45,203.538,6641.0
2023-08-07 14:50:00,208.07,208.09,207.75,207.86,3761.0,203.5478,203.5674,203.2348,203.3424,3761.0
2023-08-07 14:55:00,207.84,208.03,207.84,208.02,2330.0,203.3228,203.5087,203.3228,203.4989,2330.0
2023-08-07 15:00:00,208.05,208.18,207.99,208.01,1970.0,203.5283,203.6554,203.4696,203.4891,1970.0
2023-08-07 15:05:00,207.97,207.97,207.73,207.75,1618.0,203.45,203.45,203.2152,203.2348,1618.0
2023-08-07 15:10:00,207.8,207.92,207.75,207.88,4272.0,203.2837,203.4011,203.2348,203.362,4272.0
2023-08-07 15:15:00,207.88,207.88,207.67,207.72,4548.0,203.362,203.362,203.1565,203.2054,4548.0
2023-08-07 15:20:00,207.72,207.77,207.5,207.61,4792.0,203.2054,203.2544,202.9902,203.0978,4792.0
2023-08-07 15:25:00,207.55,207.56,207.41,207.48,2525.0,203.0391,203.0489,202.9022,202.9707,2525.0
2023-08-07 15:30:00,207.45,207.58,207.32,207.38,4248.0,202.9413,203.0685,202.8141,202.8728,4248.0
2023-08-07 15:35:00,207.41,207.69,207.38,207.65,5399.0,202.9022,203.1761,202.8728,203.137,5399.0
2023-08-07 15:40:00,207.65,207.8,207.6,207.6,6145.0,203.137,203.2837,203.088,203.088,6145.0
2023-08-07 15:45:00,207.6,207.76,207.46,207.73,6868.0,203.088,203.2446,202.9511,203.2152,6868.0
2023-08-07 15:50:00,207.74,208.1,207.74,208.0,13995.0,203.225,203.5772,203.225,203.4794,13995.0
2023-08-07 15:55:00,207.99,208.4,207.94,208.39,47979.0,203.4696,203.8707,203.4207,203.8609,47979.0
2023-08-08 09:30:00,207.0,207.0,205.34,206.88,12631.0,202.5011,202.5011,200.8772,202.3837,12631.0
2023-08-08 09:35:00,207.01,207.01,205.85,206.34,15844.0,202.5109,202.5109,201.3761,201.8554,15844.0
2023-08-08 09:40:00,206.15,206.28,205.7,206.26,3728.0,201.6696,201.7967,201.2293,201.7772,3728.0
2023-08-08 09:45:00,205.93,206.07,205.82,205.82,1475.0,201.4543,201.5913,201.3467,201.3467,1475.0
2023-08-08 09:50:00,205.77,206.38,205.76,206.07,1465.0,201.2978,201.8946,201.288,201.5913,1465.0
2023-08-08 09:55:00,206.05,206.05,205.58,205.66,2090.0,201.5717,201.5717,201.1119,201.1902,2090.0
2023-08-08 10:00:00,205.59,205.59,204.9,205.04,28491.0,201.1217,201.1217,200.4467,200.5837,28491.0
2023-08-08 10:05:00,205.18,205.37,205.16,205.37,2322.0,200.7206,200.9065,200.7011,200.9065,2322.0
2023-08-08 10:10:00,205.24,205.29,204.64,204.69,3766.0,200.7793,200.8283,200.1924,200.2413,3766.0
2023-08-08 10:15:00,204.75,205.07,204.61,204.61,12592.0,200.3,200.613,200.163,200.163,12592.0
2023-08-08 10:20:00,204.66,204.97,204.66,204.96,1270.0,200.2119,200.5152,200.2119,200.5054,1270.0
2023-08-08 10:25:00,204.81,205.21,204.81,205.09,1146.0,200.3587,200.75,200.3587,200.6326,1146.0
2023-08-08 10:30:00,204.99,205.15,204.83,205.15,1175.0,200.5348,200.6913,200.3782,200.6913,1175.0
2023-08-08 10:35:00,205.04,205.29,204.94,204.95,2614.0,200.5837,200.8283,200.4859,200.4956,2614.0
2023-08-08 10:40:00,204.9,205.13,204.86,205.12,1414.0,200.4467,200.6717,200.4076,200.6619,1414.0
2023-08-08 10:45:00,205.0,205.35,204.86,205.35,52180.0,200.5446,200.8869,200.4076,200.8869,52180.0
2023-08-08 10:50:00,205.46,205.67,205.35,205.35,14300.0,200.9946,201.2,200.8869,200.8869,14300.0
2023-08-08 10:55:00,205.36,205.51,205.35,205.51,1362.0,200.8967,201.0435,200.8869,201.0435,1362.0
2023-08-08 11:00:00,205.55,205.57,205.27,205.27,4460.0,201.0826,201.1022,200.8087,200.8087,4460.0
2023-08-08 11:05:00,205.27,205.39,205.21,205.27,2339.0,200.8087,200.9261,200.75,200.8087,2339.0
2023-08-08 11:10:00,205.48,205.48,205.17,205.17,1201.0,201.0141,201.0141,200.7109,200.7109,1201.0
2023-08-08 11:15:00,205.23,205.23,204.91,204.96,2240.0,200.7696,200.7696,200.4565,200.5054,2240.0
2023-08-08 11:20:00,205.04,205.04,204.59,204.59,2154.0,200.5837,200.5837,200.1435,200.1435,2154.0
2023-08-08 11:25:00,204.59,204.87,204.37,204.85,6267.0,200.1435,200.4174,199.9282,200.3978,6267.0
2023-08-08 11:30:00,204.89,204.9,204.57,204.57,1423.0,200.4369,200.4467,200.1239,200.1239,1423.0
2023-08-08 11:35:00,204.56,205.01,204.56,204.94,2936.0,200.1141,200.5543,200.1141,200.4859,2936.0
2023-08-08 11:40:00,205.01,205.14,204.89,204.9,1307.0,200.5543,200.6815,200.4369,200.4467,1307.0
2023-08-08 11:45:00,205.03,205.1,204.9,204.9,1826.0,200.5739,200.6424,200.4467,200.4467,1826.0
2023-08-08 11:50:00,204.78,204.78,204.64,204.66,1100.0,200.3293,200.3293,200.1924,200.2119,1100.0
2023-08-08 11:55:00,204.56,204.64,204.45,204.58,1307.0,200.1141,200.1924,200.0065,200.1337,1307.0
2023-08-08 12:00:00,204.53,204.77,204.53,204.67,900.0,200.0848,200.3196,200.0848,200.2217,900.0
2023-08-08 12:05:00,204.69,204.85,204.69,204.76,2397.0,200.2413,200.3978,200.2413,200.3098,2397.0
2023-08-08 12:10:00,204.81,204.81,204.73,204.73,629.0,200.3587,200.3587,200.2804,200.2804,629.0
2023-08-08 12:15:00,204.79,204.79,204.62,204.64,5236.0,200.3391,200.3391,200.1728,200.1924,5236.0
2023-08-08 12:20:00,204.73,204.76,204.65,204.65,1423.0,200.2804,200.3098,200.2022,200.2022,1423.0
2023-08-08 12:25:00,204.64,204.79,204.63,204.63,2407.0,200.1924,200.3391,200.1826,200.1826,2407.0
2023-08-08 12:30:00,204.82,204.87,204.78,204.83,1132.0,200.3685,200.4174,200.3293,200.3782,1132.0
2023-08-08 12:35:00,204.93,204.96,204.82,204.88,1921.0,200.4761,200.5054,200.3685,200.4272,1921.0
2023-08-08 12:40:00,204.98,205.06,204.9,204.91,862.0,200.525,200.6032,200.4467,200.4565,862.0
2023-08-08 12:45:00,204.88,204.98,204.86,204.96,1494.0,200.4272,200.525,200.4076,200.5054,1494.0
2023-08-08 12:50:00,205.02,205.02,204.81,204.81,2607.0,200.5641,200.5641,200.3587,200.3587,2607.0
2023-08-08 12:55:00,204.85,205.08,204.85,205.06,906.0,200.3978,200.6228,200.3978,200.6032,906.0
2023-08-08 13:00:00,205.14,205.25,204.99,205.07,11155.0,200.6815,200.7891,200.5348,200.613,11155.0
2023-08-08 13:05:00,205.07,205.17,204.93,205.07,2610.0,200.613,200.7109,200.4761,200.613,2610.0
2023-08-08 13:10:00,205.12,205.26,204.99,205.25,3279.0,200.6619,200.7989,200.5348,200.7891,3279.0
2023-08-08 13:15:00,205.39,205.5,205.35,205.49,1224.0,200.9261,201.0337,200.8869,201.0239,1224.0
2023-08-08 13:20:00,205.5,205.59,205.37,205.47,40063.0,201.0337,201.1217,200.9065,201.0043,40063.0
2023-08-08 13:25:00,205.51,205.84,205.44,205.53,31586.0,201.0435,201.3663,200.975,201.063,31586.0
2023-08-08 13:30:00,205.61,205.68,205.26,205.33,1972.0,201.1413,201.2098,200.7989,200.8674,1972.0
2023-08-08 13:35:00,205.31,205.53,205.27,205.27,5444.0,200.8478,201.063,200.8087,200.8087,5444.0
2023-08-08 13:40:00,205.38,205.39,205.0,205.0,1337.0,200.9163,200.9261,200.5446,200.5446,1337.0
2023-08-08 13:45:00,204.94,204.94,204.67,204.77,1636.0,200.4859,200.4859,200.2217,200.3196,1636.0
2023-08-08 13:50:00,204.76,205.28,204.76,205.28,3252.0,200.3098,200.8185,200.3098,200.8185,3252.0
2023-08-08 13:55:00,205.3,205.4,205.25,205.25,7035.0,200.838,200.9359,200.7891,200.7891,7035.0
2023-08-08 14:00:00,205.28,205.39,205.2,205.24,2807.0,200.8185,200.9261,200.7402,200.7793,2807.0
2023-08-08 14:05:00,205.28,205.3,205.19,205.26,3203.0,200.8185,200.838,200.7304,200.7989,3203.0
2023-08-08 14:10:00,205.26,205.44,205.2,205.3,2900.0,200.7989,200.975,200.7402,200.838,2900.0
2023-08-08 14:15:00,205.2,205.42,205.2,205.38,6433.0,200.7402,200.9554,200.7402,200.9163,6433.0
2023-08-08 14:20:00,205.31,205.31,205.07,205.07,759.0,200.8478,200.8478,200.613,200.613,759.0
2023-08-08 14:25:00,205.15,205.37,205.12,205.37,2976.0,200.6913,200.9065,200.6619,200.9065,2976.0
2023-08-08 14:30:00,205.4,205.54,205.4,205.45,6868.0,200.9359,201.0728,200.9359,200.9848,6868.0
2023-08-08 14:35:00,205.45,205.54,205.29,205.3,2714.0,200.9848,201.0728,200.8283,200.838,2714.0
2023-08-08 14:40:00,205.34,205.45,205.26,205.26,2344.0,200.8772,200.9848,200.7989,200.7989,2344.0
2023-08-08 14:45:00,205.19,205.39,205.17,205.38,1848.0,200.7304,200.9261,200.7109,200.9163,1848.0
2023-08-08 14:50:00,205.31,205.4,205.26,205.3,2443.0,200.8478,200.9359,200.7989,200.838,2443.0
2023-08-08 14:55:00,205.37,205.58,205.36,205.41,9848.0,200.9065,201.1119,200.8967,200.9456,9848.0
2023-08-08 15:00:00,205.46,205.52,205.24,205.43,4787.0,200.9946,201.0533,200.7793,200.9652,4787.0
2023-08-08 15:05:00,205.49,205.52,205.32,205.33,4061.0,201.0239,201.0533,200.8576,200.8674,4061.0
2023-08-08 15:10:00,205.4,205.5,205.35,205.5,2305.0,200.9359,201.0337,200.8869,201.0337,2305.0
2023-08-08 15:15:00,205.51,205.52,205.3,205.34,5785.0,201.0435,201.0533,200.838,200.8772,5785.0
2023-08-08 15:20:00,205.4,205.6,205.4,205.49,10203.0,200.9359,201.1315,200.9359,201.0239,10203.0
2023-08-08 15:25:00,205.47,205.52,205.35,205.35,9216.0,201.0043,201.0533,200.8869,200.8869,9216.0
2023-08-08 15:30:00,205.37,205.45,205.31,205.38,5046.0,200.9065,200.9848,200.8478,200.9163,5046.0
2023-08-08 15:35:00,205.38,205.63,205.33,205.53,8007.0,200.9163,201.1609,200.8674,201.063,8007.0
2023-08-08 15:40:00,205.53,205.86,205.46,205.64,11655.0,201.063,201.3859,200.9946,201.1706,11655.0
2023-08-08 15:45:00,205.64,205.75,205.43,205.53,12931.0,201.1706,201.2783,200.9652,201.063,12931.0
2023-08-08 15:50:00,205.6,205.61,205.17,205.2,20483.0,201.1315,201.1413,200.7109,200.7402,20483.0
2023-08-08 15:55:00,205.28,205.61,205.26,205.53,39544.0,200.8185,201.1413,200.7989,201.063,39544.0
2023-08-09 09:30:00,205.13,205.13,205.13,205.13,7738.0,200.6717,200.6717,200.6717,200.6717,7738.0
2023-08-09 09:35:00,205.96,205.96,205.02,205.02,700.0,201.4837,201.4837,200.5641,200.5641,700.0
2023-08-09 09:40:00,204.99,205.09,204.88,204.96,400.0,200.5348,200.6326,200.4272,200.5054,400.0
2023-08-09 09:45:00,204.8,204.86,204.68,204.85,600.0,200.3489,200.4076,200.2315,200.3978,600.0
2023-08-09 09:50:00,204.94,204.94,204.53,204.59,1000.0,200.4859,200.4859,200.0848,200.1435,1000.0
2023-08-09 09:55:00,204.35,204.45,204.08,204.08,1642.0,199.9087,200.0065,199.6445,199.6445,1642.0
2023-08-09 10:00:00,204.02,204.49,203.96,204.49,1830.0,199.5859,200.0456,199.5272,200.0456,1830.0
2023-08-09 10:05:00,204.6,204.6,203.64,203.74,5772.0,200.1532,200.1532,199.2141,199.3119,5772.0
2023-08-09 10:10:00,203.83,203.88,203.67,203.78,2545.0,199.4,199.4489,199.2435,199.3511,2545.0
2023-08-09 10:15:00,203.7,204.15,203.67,204.03,14189.0,199.2728,199.713,199.2435,199.5956,14189.0
2023-08-09 10:20:00,203.94,203.98,203.69,203.81,4977.0,199.5076,199.5467,199.263,199.3804,4977.0
2023-08-09 10:25:00,203.77,203.77,203.36,203.67,6006.0,199.3413,199.3413,198.9402,199.2435,6006.0
2023-08-09 10:30:00,203.71,204.09,203.71,203.92,4721.0,199.2826,199.6543,199.2826,199.488,4721.0
2023-08-09 10:35:00,203.93,204.28,203.9,204.04,4683.0,199.4978,199.8402,199.4685,199.6054,4683.0
2023-08-09 10:40:00,203.92,204.03,203.84,203.94,2482.0,199.488,199.5956,199.4098,199.5076,2482.0
2023-08-09 10:45:00,203.91,203.91,203.56,203.76,3968.0,199.4782,199.4782,199.1358,199.3315,3968.0
2023-08-09 10:50:00,203.74,203.88,203.5,203.74,3814.0,199.3119,199.4489,199.0772,199.3119,3814.0
2023-08-09 10:55:00,203.75,203.88,203.61,203.68,1986.0,199.3217,199.4489,199.1848,199.2532,1986.0
2023-08-09 11:00:00,203.84,204.03,203.76,203.97,17474.0,199.4098,199.5956,199.3315,199.5369,17474.0
2023-08-09 11:05:00,204.12,204.12,203.73,203.87,4348.0,199.6837,199.6837,199.3022,199.4391,4348.0
2023-08-09 11:10:00,203.99,204.05,203.67,203.67,3457.0,199.5565,199.6152,199.2435,199.2435,3457.0
2023-08-09 11:15:00,203.66,203.67,203.36,203.47,3812.0,199.2337,199.2435,198.9402,199.0478,3812.0
2023-08-09 11:20:00,203.47,203.47,202.94,202.97,4328.0,199.0478,199.0478,198.5293,198.5587,4328.0
2023-08-09 11:25:00,203.06,203.09,202.75,203.07,5350.0,198.6467,198.6761,198.3435,198.6565,5350.0
2023-08-09 11:30:00,203.0,203.0,202.76,202.94,2861.0,198.588,198.588,198.3532,198.5293,2861.0
2023-08-09 11:35:00,202.95,203.12,202.71,203.02,2916.0,198.5391,198.7054,198.3043,198.6076,2916.0
2023-08-09 11:40:00,203.02,203.14,202.85,202.85,2471.0,198.6076,198.725,198.4413,198.4413,2471.0
2023-08-09 11:45:00,202.82,202.82,202.48,202.52,1601.0,198.4119,198.4119,198.0793,198.1185,1601.0
2023-08-09 11:50:00,202.39,202.48,202.24,202.42,3768.0,197.9913,198.0793,197.8445,198.0206,3768.0
2023-08-09 11:55:00,202.42,202.44,201.83,202.16,11336.0,198.0206,198.0402,197.4434,197.7663,11336.0
2023-08-09 12:00:00,202.12,202.68,202.05,202.68,1949.0,197.7271,198.275,197.6587,198.275,1949.0
2023-08-09 12:05:00,202.7,202.71,202.47,202.67,3119.0,198.2945,198.3043,198.0695,198.2652,3119.0
2023-08-09 12:10:00,202.68,202.68,202.44,202.64,1140.0,198.275,198.275,198.0402,198.2358,1140.0
2023-08-09 12:15:00,202.6,202.61,202.45,202.57,1920.0,198.1967,198.2065,198.05,198.1674,1920.0
2023-08-09 12:20:00,202.38,202.39,202.27,202.38,1696.0,197.9815,197.9913,197.8739,197.9815,1696.0
2023-08-09 12:25:00,202.33,202.52,202.3,202.46,1833.0,197.9326,198.1185,197.9032,198.0598,1833.0
2023-08-09 12:30:00,202.46,202.66,202.43,202.65,1556.0,198.0598,198.2554,198.0304,198.2456,1556.0
2023-08-09 12:35:00,202.6,202.62,202.4,202.4,1889.0,198.1967,198.2163,198.0011,198.0011,1889.0
2023-08-09 12:40:00,202.28,202.4,202.22,202.34,1399.0,197.8837,198.0011,197.825,197.9424,1399.0
2023-08-09 12:45:00,202.39,202.51,202.34,202.48,2222.0,197.9913,198.1087,197.9424,198.0793,2222.0
2023-08-09 12:50:00,202.46,202.8,202.4,202.77,6533.0,198.0598,198.3924,198.0011,198.363,6533.0
2023-08-09 12:55:00,202.76,202.9,202.7,202.79,1354.0,198.3532,198.4902,198.2945,198.3826,1354.0
2023-08-09 13:00:00,202.67,203.1,202.6,203.1,3939.0,198.2652,198.6858,198.1967,198.6858,3939.0
2023-08-09 13:05:00,203.26,203.65,203.19,203.65,4145.0,198.8424,199.2239,198.7739,199.2239,4145.0
2023-08-09 13:10:00,203.77,204.01,203.58,203.75,13595.0,199.3413,199.5761,199.1554,199.3217,13595.0
2023-08-09 13:15:00,203.75,203.75,203.65,203.74,1354.0,199.3217,199.3217,199.2239,199.3119,1354.0
2023-08-09 13:20:00,203.74,203.95,203.74,203.91,2034.0,199.3119,199.5174,199.3119,199.4782,2034.0
2023-08-09 13:25:00,203.73,203.87,203.73,203.8,1531.0,199.3022,199.4391,199.3022,199.3706,1531.0
2023-08-09 13:30:00,203.73,203.73,203.55,203.55,1020.0,199.3022,199.3022,199.1261,199.1261,1020.0
2023-08-09 13:35:00,203.58,203.74,203.51,203.7,1053.0,199.1554,199.3119,199.0869,199.2728,1053.0
2023-08-09 13:40:00,203.67,203.67,203.48,203.49,9087.0,199.2435,199.2435,199.0576,199.0674,9087.0
2023-08-09 13:45:00,203.48,203.48,203.22,203.27,2602.0,199.0576,199.0576,198.8032,198.8522,2602.0
2023-08-09 13:50:00,203.21,203.47,203.21,203.44,1450.0,198.7935,199.0478,198.7935,199.0185,1450.0
2023-08-09 13:55:00,203.47,203.63,203.36,203.36,3112.0,199.0478,199.2043,198.9402,198.9402,3112.0
2023-08-09 14:00:00,203.25,203.36,203.25,203.34,623.0,198.8326,198.9402,198.8326,198.9206,623.0
2023-08-09 14:05:00,203.33,203.4,203.27,203.28,1038.0,198.9108,198.9793,198.8522,198.8619,1038.0
2023-08-09 14:10:00,203.36,203.36,203.24,203.25,700.0,198.9402,198.9402,198.8228,198.8326,700.0
2023-08-09 14:15:00,203.3,203.31,203.17,203.31,1472.0,198.8815,198.8913,198.7543,198.8913,1472.0
2023-08-09 14:20:00,203.37,203.44,203.18,203.18,1410.0,198.95,199.0185,198.7641,198.7641,1410.0
2023-08-09 14:25:00,203.31,203.37,203.28,203.28,1317.0,198.8913,198.95,198.8619,198.8619,1317.0
2023-08-09 14:30:00,203.34,203.48,203.27,203.3,3048.0,198.9206,199.0576,198.8522,198.8815,3048.0
2023-08-09 14:35:00,203.31,203.31,203.25,203.26,800.0,198.8913,198.8913,198.8326,198.8424,800.0
2023-08-09 14:40:00,203.3,203.31,203.06,203.1,2477.0,198.8815,198.8913,198.6467,198.6858,2477.0
2023-08-09 14:45:00,203.11,203.32,203.11,203.31,3594.0,198.6956,198.9011,198.6956,198.8913,3594.0
2023-08-09 14:50:00,203.25,203.25,203.14,203.19,1327.0,198.8326,198.8326,198.725,198.7739,1327.0
2023-08-09 14:55:00,203.19,203.36,203.19,203.3,7133.0,198.7739,198.9402,198.7739,198.8815,7133.0
2023-08-09 15:00:00,203.4,203.76,203.38,203.76,8323.0,198.9793,199.3315,198.9598,199.3315,8323.0
2023-08-09 15:05:00,203.79,203.79,203.51,203.53,1556.0,199.3609,199.3609,199.0869,199.1065,1556.0
2023-08-09 15:10:00,203.46,203.75,203.45,203.75,1201.0,199.038,199.3217,199.0282,199.3217,1201.0
2023-08-09 15:15:00,203.62,203.62,203.46,203.55,2729.0,199.1945,199.1945,199.038,199.1261,2729.0
2023-08-09 15:20:00,203.51,203.76,203.51,203.62,2665.0,199.0869,199.3315,199.0869,199.1945,2665.0
2023-08-09 15:25:00,203.72,203.77,203.6,203.63,2311.0,199.2924,199.3413,199.175,199.2043,2311.0
2023-08-09 15:30:00,203.57,203.58,203.17,203.17,14696.0,199.1456,199.1554,198.7543,198.7543,14696.0
2023-08-09 15:35:00,203.09,203.19,202.83,202.83,4061.0,198.6761,198.7739,198.4217,198.4217,4061.0
2023-08-09 15:40:00,202.92,202.92,202.71,202.72,6149.0,198.5098,198.5098,198.3043,198.3141,6149.0
2023-08-09 15:45:00,202.65,202.68,202.16,202.17,5620.0,198.2456,198.275,197.7663,197.7761,5620.0
2023-08-09 15:50:00,202.13,202.26,202.04,202.04,12786.0,197.7369,197.8641,197.6489,197.6489,12786.0
2023-08-09 15:55:00,202.06,202.2,201.71,202.05,51756.0,197.6685,197.8054,197.3261,197.6587,51756.0
2023-08-10 09:30:00,202.01,203.49,202.01,203.38,18334.0,197.6195,199.0674,197.6195,198.9598,18334.0
2023-08-10 09:35:00,203.52,204.07,203.38,203.93,11909.0,199.0967,199.6348,198.9598,199.4978,11909.0
2023-08-10 09:40:00,203.91,204.35,203.76,204.34,13609.0,199.4782,199.9087,199.3315,199.8989,13609.0
2023-08-10 09:45:00,204.37,204.84,204.18,204.55,53254.0,199.9282,200.388,199.7424,200.1043,53254.0
2023-08-10 09:50:00,204.38,204.39,203.56,203.58,6425.0,199.938,199.9478,199.1358,199.1554,6425.0
2023-08-10 09:55:00,203.79,204.15,203.73,204.03,4100.0,199.3609,199.713,199.3022,199.5956,4100.0
2023-08-10 10:00:00,204.05,204.63,204.03,204.04,6946.0,199.6152,200.1826,199.5956,199.6054,6946.0
2023-08-10 10:05:00,204.03,204.36,204.03,204.36,1400.0,199.5956,199.9185,199.5956,199.9185,1400.0
2023-08-10 10:10:00,204.45,204.51,204.28,204.28,2177.0,200.0065,200.0652,199.8402,199.8402,2177.0
2023-08-10 10:15:00,204.32,204.32,204.04,204.15,6619.0,199.8793,199.8793,199.6054,199.713,6619.0
2023-08-10 10:20:00,204.14,204.14,203.82,203.98,4735.0,199.7032,199.7032,199.3902,199.5467,4735.0
2023-08-10 10:25:00,204.02,204.03,203.77,204.03,1614.0,199.5859,199.5956,199.3413,199.5956,1614.0
2023-08-10 10:30:00,204.19,204.36,204.14,204.2,1920.0,199.7522,199.9185,199.7032,199.7619,1920.0
2023-08-10 10:35:00,204.12,204.12,203.76,203.76,3191.0,199.6837,199.6837,199.3315,199.3315,3191.0
2023-08-10 10:40:00,203.77,203.77,203.33,203.33,2000.0,199.3413,199.3413,198.9108,198.9108,2000.0
2023-08-10 10:45:00,203.17,203.52,202.91,203.49,4000.0,198.7543,199.0967,198.5,199.0674,4000.0
2023-08-10 10:50:00,203.4,203.67,203.28,203.65,4300.0,198.9793,199.2435,198.8619,199.2239,4300.0
2023-08-10 10:55:00,203.79,203.95,203.7,203.7,2026.0,199.3609,199.5174,199.2728,199.2728,2026.0
2023-08-10 11:00:00,203.61,203.61,203.29,203.41,1100.0,199.1848,199.1848,198.8717,198.9891,1100.0
2023-08-10 11:05:00,203.36,203.41,203.2,203.26,2028.0,198.9402,198.9891,198.7837,198.8424,2028.0
2023-08-10 11:10:00,203.17,203.33,203.1,203.16,1800.0,198.7543,198.9108,198.6858,198.7445,1800.0
2023-08-10 11:15:00,202.98,203.0,202.73,202.75,1153.0,198.5685,198.588,198.3239,198.3435,1153.0
2023-08-10 11:20:00,202.61,202.68,202.4,202.64,6413.0,198.2065,198.275,198.0011,198.2358,6413.0
2023-08-10 11:25:00,202.71,202.86,202.7,202.86,2158.0,198.3043,198.4511,198.2945,198.4511,2158.0
2023-08-10 11:30:00,202.96,203.38,202.9,203.23,6417.0,198.5489,198.9598,198.4902,198.813,6417.0
2023-08-10 11:35:00,203.15,203.15,202.7,202.72,2408.0,198.7348,198.7348,198.2945,198.3141,2408.0
2023-08-10 11:40:00,202.67,202.67,202.06,202.07,2100.0,198.2652,198.2652,197.6685,197.6782,2100.0
2023-08-10 11:45:00,202.14,202.14,201.94,202.11,3731.0,197.7467,197.7467,197.5511,197.7174,3731.0
2023-08-10 11:50:00,202.07,202.07,201.52,201.78,4495.0,197.6782,197.6782,197.1402,197.3945,4495.0
2023-08-10 11:55:00,201.79,201.92,201.74,201.92,2033.0,197.4043,197.5315,197.3554,197.5315,2033.0
2023-08-10 12:00:00,201.86,201.86,201.68,201.76,1318.0,197.4728,197.4728,197.2967,197.375,1318.0
2023-08-10 12:05:00,201.85,202.1,201.84,201.87,9359.0,197.463,197.7076,197.4532,197.4826,9359.0
2023-08-10 12:10:00,201.81,201.94,201.6,201.81,4552.0,197.4239,197.5511,197.2184,197.4239,4552.0
2023-08-10 12:15:00,201.78,201.99,201.7,201.88,19559.0,197.3945,197.6,197.3163,197.4924,19559.0
2023-08-10 12:20:00,201.88,201.96,201.65,201.74,8513.0,197.4924,197.5706,197.2674,197.3554,8513.0
2023-08-10 12:25:00,201.74,201.82,201.61,201.82,14090.0,197.3554,197.4337,197.2282,197.4337,14090.0
2023-08-10 12:30:00,201.81,201.95,201.67,201.93,4803.0,197.4239,197.5608,197.2869,197.5413,4803.0
2023-08-10 12:35:00,202.02,202.18,201.78,202.18,4937.0,197.6293,197.7858,197.3945,197.7858,4937.0
2023-08-10 12:40:00,202.14,202.32,202.14,202.31,3119.0,197.7467,197.9228,197.7467,197.913,3119.0
2023-08-10 12:45:00,202.39,202.4,202.11,202.24,2333.0,197.9913,198.0011,197.7174,197.8445,2333.0
2023-08-10 12:50:00,202.26,202.26,201.9,201.9,2295.0,197.8641,197.8641,197.5119,197.5119,2295.0
2023-08-10 12:55:00,201.91,202.08,201.56,201.64,10836.0,197.5217,197.688,197.1793,197.2576,10836.0
2023-08-10 13:00:00,201.62,201.87,201.57,201.87,5006.0,197.238,197.4826,197.1891,197.4826,5006.0
2023-08-10 13:05:00,201.79,202.0,201.79,201.97,6243.0,197.4043,197.6098,197.4043,197.5804,6243.0
2023-08-10 13:10:00,201.93,201.99,201.83,201.99,2931.0,197.5413,197.6,197.4434,197.6,2931.0
2023-08-10 13:15:00,201.94,201.94,201.59,201.75,3321.0,197.5511,197.5511,197.2087,197.3652,3321.0
2023-08-10 13:20:00,201.73,201.81,201.5,201.81,11773.0,197.3456,197.4239,197.1206,197.4239,11773.0
2023-08-10 13:25:00,201.87,202.01,201.87,201.89,2433.0,197.4826,197.6195,197.4826,197.5021,2433.0
2023-08-10 13:30:00,201.68,201.83,201.62,201.83,9734.0,197.2967,197.4434,197.238,197.4434,9734.0
2023-08-10 13:35:00,201.77,201.84,201.7,201.75,1867.0,197.3848,197.4532,197.3163,197.3652,1867.0
2023-08-10 13:40:00,201.7,201.7,201.29,201.41,11000.0,197.3163,197.3163,196.9152,197.0326,11000.0
2023-08-10 13:45:00,201.51,201.63,201.51,201.53,1500.0,197.1304,197.2478,197.1304,197.15,1500.0
2023-08-10 13:50:00,201.57,201.74,201.5,201.5,1740.0,197.1891,197.3554,197.1206,197.1206,1740.0
2023-08-10 13:55:00,201.42,201.43,200.81,201.09,5725.0,197.0424,197.0521,196.4456,196.7195,5725.0
2023-08-10 14:00:00,201.04,201.28,201.04,201.12,11423.0,196.6706,196.9054,196.6706,196.7489,11423.0
2023-08-10 14:05:00,201.14,201.59,201.14,201.57,1923.0,196.7684,197.2087,196.7684,197.1891,1923.0
2023-08-10 14:10:00,201.53,202.05,201.52,202.05,2619.0,197.15,197.6587,197.1402,197.6587,2619.0
2023-08-10 14:15:00,202.0,202.17,201.86,201.9,2531.0,197.6098,197.7761,197.4728,197.5119,2531.0
2023-08-10 14:20:00,201.83,201.94,201.76,201.92,1597.0,197.4434,197.5511,197.375,197.5315,1597.0
2023-08-10 14:25:00,201.89,201.89,201.71,201.85,800.0,197.5021,197.5021,197.3261,197.463,800.0
2023-08-10 14:30:00,201.9,202.23,201.9,202.19,10058.0,197.5119,197.8348,197.5119,197.7956,10058.0
2023-08-10 14:35:00,202.13,202.31,202.01,202.27,7314.0,197.7369,197.913,197.6195,197.8739,7314.0
2023-08-10 14:40:00,202.29,202.29,202.02,202.09,2159.0,197.8935,197.8935,197.6293,197.6978,2159.0
2023-08-10 14:45:00,202.14,202.4,202.12,202.34,2124.0,197.7467,198.0011,197.7271,197.9424,2124.0
2023-08-10 14:50:00,202.37,202.62,202.37,202.53,2905.0,197.9717,198.2163,197.9717,198.1282,2905.0
2023-08-10 14:55:00,202.59,202.83,202.59,202.76,4060.0,198.1869,198.4217,198.1869,198.3532,4060.0
2023-08-10 15:00:00,202.62,202.62,202.34,202.34,2991.0,198.2163,198.2163,197.9424,197.9424,2991.0
2023-08-10 15:05:00,202.41,202.79,202.38,202.78,6694.0,198.0108,198.3826,197.9815,198.3728,6694.0
2023-08-10 15:10:00,202.73,202.75,202.55,202.56,5618.0,198.3239,198.3435,198.1478,198.1576,5618.0
2023-08-10 15:15:00,202.62,202.72,202.51,202.57,4295.0,198.2163,198.3141,198.1087,198.1674,4295.0
2023-08-10 15:20:00,202.53,202.54,202.22,202.36,8277.0,198.1282,198.138,197.825,197.9619,8277.0
2023-08-10 15:25:00,202.25,202.27,201.94,202.01,4044.0,197.8543,197.8739,197.5511,197.6195,4044.0
2023-08-10 15:30:00,201.95,202.01,201.84,201.95,8794.0,197.5608,197.6195,197.4532,197.5608,8794.0
2023-08-10 15:35:00,201.91,202.22,201.9,202.09,17584.0,197.5217,197.825,197.5119,197.6978,17584.0
2023-08-10 15:40:00,202.0,202.06,201.56,201.56,6274.0,197.6098,197.6685,197.1793,197.1793,6274.0
2023-08-10 15:45:00,201.54,201.92,201.43,201.81,7983.0,197.1598,197.5315,197.0521,197.4239,7983.0
2023-08-10 15:50:00,201.77,202.16,201.76,202.09,10617.0,197.3848,197.7663,197.375,197.6978,10617.0
2023-08-10 15:55:00,202.06,202.34,201.98,202.17,57316.0,197.6685,197.9424,197.5902,197.7761,57316.0
2023-08-11 09:30:00,201.66,202.82,201.66,202.46,11268.0,197.2771,198.4119,197.2771,198.0598,11268.0
2023-08-11 09:35:00,203.11,203.2,202.81,203.2,10181.0,198.6956,198.7837,198.4022,198.7837,10181.0
2023-08-11 09:40:00,203.47,203.62,202.66,202.87,3290.0,199.0478,199.1945,198.2554,198.4608,3290.0
2023-08-11 09:45:00,202.74,202.74,202.29,202.34,1329.0,198.3337,198.3337,197.8935,197.9424,1329.0
2023-08-11 09:50:00,202.28,202.55,202.1,202.55,900.0,197.8837,198.1478,197.7076,198.1478,900.0
2023-08-11 09:55:00,202.45,202.71,202.33,202.71,2375.0,198.05,198.3043,197.9326,198.3043,2375.0
2023-08-11 10:00:00,202.83,203.38,202.74,203.25,4801.0,198.4217,198.9598,198.3337,198.8326,4801.0
2023-08-11 10:05:00,203.38,203.9,203.0,203.2,8328.0,198.9598,199.4685,198.588,198.7837,8328.0
2023-08-11 10:10:00,203.23,203.42,203.0,203.4,2789.0,198.813,198.9989,198.588,198.9793,2789.0
2023-08-11 10:15:00,203.41,203.6,203.29,203.59,4313.0,198.9891,199.175,198.8717,199.1652,4313.0
2023-08-11 10:20:00,203.63,204.05,203.63,203.94,7220.0,199.2043,199.6152,199.2043,199.5076,7220.0
2023-08-11 10:25:00,203.91,203.99,203.61,203.8,28044.0,199.4782,199.5565,199.1848,199.3706,28044.0
2023-08-11 10:30:00,203.77,203.83,203.71,203.71,1900.0,199.3413,199.4,199.2826,199.2826,1900.0
2023-08-11 10:35:00,203.54,203.82,203.52,203.74,4289.0,199.1163,199.3902,199.0967,199.3119,4289.0
2023-08-11 10:40:00,203.74,203.74,203.19,203.2,4430.0,199.3119,199.3119,198.7739,198.7837,4430.0
2023-08-11 10:45:00,203.21,203.25,202.87,202.95,4128.0,198.7935,198.8326,198.4608,198.5391,4128.0
2023-08-11 10:50:00,202.9,202.96,202.72,202.95,1845.0,198.4902,198.5489,198.3141,198.5391,1845.0
2023-08-11 10:55:00,203.03,203.36,203.01,203.17,2933.0,198.6174,198.9402,198.5978,198.7543,2933.0
2023-08-11 11:00:00,203.22,203.49,203.21,203.49,3005.0,198.8032,199.0674,198.7935,199.0674,3005.0
2023-08-11 11:05:00,203.47,203.5,203.33,203.5,1793.0,199.0478,199.0772,198.9108,199.0772,1793.0
2023-08-11 11:10:00,203.5,203.5,203.24,203.31,2319.0,199.0772,199.0772,198.8228,198.8913,2319.0
2023-08-11 11:15:00,203.39,203.46,203.22,203.26,1874.0,198.9695,199.038,198.8032,198.8424,1874.0
2023-08-11 11:20:00,203.26,203.26,203.03,203.04,1679.0,198.8424,198.8424,198.6174,198.6272,1679.0
2023-08-11 11:25:00,203.04,203.13,203.0,203.04,2715.0,198.6272,198.7152,198.588,198.6272,2715.0
2023-08-11 11:30:00,203.05,203.31,202.91,203.31,13428.0,198.6369,198.8913,198.5,198.8913,13428.0
2023-08-11 11:35:00,203.41,203.82,203.41,203.65,6809.0,198.9891,199.3902,198.9891,199.2239,6809.0
2023-08-11 11:40:00,203.55,203.57,203.32,203.37,1912.0,199.1261,199.1456,198.9011,198.95,1912.0
2023-08-11 11:45:00,203.47,203.62,203.46,203.62,1402.0,199.0478,199.1945,199.038,199.1945,1402.0
2023-08-11 11:50:00,203.62,203.75,203.6,203.72,1885.0,199.1945,199.3217,199.175,199.2924,1885.0
2023-08-11 11:55:00,203.78,204.12,203.72,204.04,3530.0,199.3511,199.6837,199.2924,199.6054,3530.0
2023-08-11 12:00:00,204.13,204.24,203.82,203.84,2840.0,199.6935,199.8011,199.3902,199.4098,2840.0
2023-08-11 12:05:00,203.84,203.96,203.77,203.78,3283.0,199.4098,199.5272,199.3413,199.3511,3283.0
2023-08-11 12:10:00,203.83,203.83,203.53,203.62,1603.0,199.4,199.4,199.1065,199.1945,1603.0
2023-08-11 12:15:00,203.7,203.76,203.41,203.41,1300.0,199.2728,199.3315,198.9891,198.9891,1300.0
2023-08-11 12:20:00,203.53,203.61,203.52,203.56,2779.0,199.1065,199.1848,199.0967,199.1358,2779.0
2023-08-11 12:25:00,203.56,203.57,203.34,203.48,3440.0,199.1358,199.1456,198.9206,199.0576,3440.0
2023-08-11 12:30:00,203.48,203.63,203.48,203.6,2500.0,199.0576,199.2043,199.0576,199.175,2500.0
2023-08-11 12:35:00,203.6,203.6,203.37,203.38,2900.0,199.175,199.175,198.95,198.9598,2900.0
2023-08-11 12:40:00,203.39,203.52,203.32,203.51,3389.0,198.9695,199.0967,198.9011,199.0869,3389.0
2023-08-11 12:45:00,203.49,203.56,203.48,203.56,1800.0,199.0674,199.1358,199.0576,199.1358,1800.0
2023-08-11 12:50:00,203.52,203.53,203.38,203.4,1346.0,199.0967,199.1065,198.9598,198.9793,1346.0
2023-08-11 12:55:00,203.43,203.54,203.41,203.54,4161.0,199.0087,199.1163,198.9891,199.1163,4161.0
2023-08-11 13:00:00,203.57,203.7,203.51,203.68,5363.0,199.1456,199.2728,199.0869,199.2532,5363.0
2023-08-11 13:05:00,203.68,203.68,203.48,203.61,3100.0,199.2532,199.2532,199.0576,199.1848,3100.0
2023-08-11 13:10:00,203.57,203.69,203.48,203.51,3071.0,199.1456,199.263,199.0576,199.0869,3071.0
2023-08-11 13:15:00,203.51,203.65,203.5,203.64,2100.0,199.0869,199.2239,199.0772,199.2141,2100.0
2023-08-11 13:20:00,203.65,203.69,203.57,203.69,3006.0,199.2239,199.263,199.1456,199.263,3006.0
2023-08-11 13:25:00,203.7,203.84,203.65,203.73,3970.0,199.2728,199.4098,199.2239,199.3022,3970.0
2023-08-11 13:30:00,203.68,203.82,203.68,203.81,3960.0,199.2532,199.3902,199.2532,199.3804,3960.0
2023-08-11 13:35:00,203.82,203.88,203.79,203.86,5416.0,199.3902,199.4489,199.3609,199.4293,5416.0
2023-08-11 13:40:00,203.86,203.93,203.72,203.77,3627.0,199.4293,199.4978,199.2924,199.3413,3627.0
2023-08-11 13:45:00,203.78,203.8,203.6,203.69,7581.0,199.3511,199.3706,199.175,199.263,7581.0
2023-08-11 13:50:00,203.64,203.71,203.11,203.11,28427.0,199.2141,199.2826,198.6956,198.6956,28427.0
2023-08-11 13:55:00,203.11,203.29,202.91,203.28,1100.0,198.6956,198.8717,198.5,198.8619,1100.0
2023-08-11 14:00:00,203.29,203.43,203.05,203.13,2884.0,198.8717,199.0087,198.6369,198.7152,2884.0
2023-08-11 14:05:00,203.22,203.34,203.22,203.27,1108.0,198.8032,198.9206,198.8032,198.8522,1108.0
2023-08-11 14:10:00,203.26,203.26,203.15,203.2,1020.0,198.8424,198.8424,198.7348,198.7837,1020.0
2023-08-11 14:15:00,203.18,203.32,203.13,203.31,2361.0,198.7641,198.9011,198.7152,198.8913,2361.0
2023-08-11 14:20:00,203.31,203.34,203.12,203.32,2435.0,198.8913,198.9206,198.7054,198.9011,2435.0
2023-08-11 14:25:00,203.37,203.41,203.24,203.28,1716.0,198.95,198.9891,198.8228,198.8619,1716.0
2023-08-11 14:30:00,203.28,203.67,203.28,203.47,2129.0,198.8619,199.2435,198.8619,199.0478,2129.0
2023-08-11 14:35:00,203.46,203.46,203.36,203.37,1300.0,199.038,199.038,198.9402,198.95,1300.0
2023-08-11 14:40:00,203.4,203.41,203.2,203.25,1873.0,198.9793,198.9891,198.7837,198.8326,1873.0
2023-08-11 14:45:00,203.33,203.58,203.33,203.56,2784.0,198.9108,199.1554,198.9108,199.1358,2784.0
2023-08-11 14:50:00,203.55,203.56,203.36,203.42,3006.0,199.1261,199.1358,198.9402,198.9989,3006.0
2023-08-11 14:55:00,203.42,203.46,203.32,203.46,2809.0,198.9989,199.038,198.9011,199.038,2809.0
2023-08-11 15:00:00,203.45,203.45,203.18,203.28,6046.0,199.0282,199.0282,198.7641,198.8619,6046.0
2023-08-11 15:05:00,203.28,203.36,203.17,203.19,2779.0,198.8619,198.9402,198.7543,198.7739,2779.0
2023-08-11 15:10:00,203.22,203.28,203.1,203.2,6830.0,198.8032,198.8619,198.6858,198.7837,6830.0
2023-08-11 15:15:00,203.26,203.28,203.08,203.15,3429.0,198.8424,198.8619,198.6663,198.7348,3429.0
2023-08-11 15:20:00,203.17,203.22,203.0,203.06,12439.0,198.7543,198.8032,198.588,198.6467,12439.0
2023-08-11 15:25:00,203.11,203.31,203.05,203.05,6995.0,198.6956,198.8913,198.6369,198.6369,6995.0
2023-08-11 15:30:00,203.06,203.13,202.94,202.95,11702.0,198.6467,198.7152,198.5293,198.5391,11702.0
2023-08-11 15:35:00,203.01,203.06,202.75,202.81,4229.0,198.5978,198.6467,198.3435,198.4022,4229.0
2023-08-11 15:40:00,202.81,202.86,202.67,202.81,6700.0,198.4022,198.4511,198.2652,198.4022,6700.0
2023-08-11 15:45:00,202.81,202.99,202.59,202.94,8790.0,198.4022,198.5782,198.1869,198.5293,8790.0
2023-08-11 15:50:00,202.8,203.05,202.76,203.02,13179.0,198.3924,198.6369,198.3532,198.6076,13179.0
2023-08-11 15:55:00,202.98,203.18,202.85,203.17,43716.0,198.5685,198.7641,198.4413,198.7543,43716.0
2023-08-14 09:30:00,202.42,202.81,201.79,201.98,7586.0,198.0206,198.4022,197.4043,197.5902,7586.0
2023-08-14 09:35:00,202.04,202.72,201.72,202.57,2550.0,197.6489,198.3141,197.3358,198.1674,2550.0
2023-08-14 09:40:00,202.8,202.95,202.29,202.78,6034.0,198.3924,198.5391,197.8935,198.3728,6034.0
2023-08-14 09:45:00,202.83,203.14,202.3,202.52,4843.0,198.4217,198.725,197.9032,198.1185,4843.0
2023-08-14 09:50:00,202.46,202.58,202.36,202.37,3230.0,198.0598,198.1771,197.9619,197.9717,3230.0
2023-08-14 09:55:00,202.34,202.75,202.33,202.66,1500.0,197.9424,198.3435,197.9326,198.2554,1500.0
2023-08-14 10:00:00,202.7,203.42,202.64,203.39,10615.0,198.2945,198.9989,198.2358,198.9695,10615.0
2023-08-14 10:05:00,203.33,203.71,203.25,203.51,8897.0,198.9108,199.2826,198.8326,199.0869,8897.0
2023-08-14 10:10:00,203.59,204.36,203.59,204.13,4176.0,199.1652,199.9185,199.1652,199.6935,4176.0
2023-08-14 10:15:00,204.13,204.13,203.88,204.01,4885.0,199.6935,199.6935,199.4489,199.5761,4885.0
2023-08-14 10:20:00,204.01,204.04,203.54,203.73,16339.0,199.5761,199.6054,199.1163,199.3022,16339.0
2023-08-14 10:25:00,203.66,203.95,203.53,203.61,4324.0,199.2337,199.5174,199.1065,199.1848,4324.0
2023-08-14 10:30:00,203.7,203.78,203.43,203.66,3537.0,199.2728,199.3511,199.0087,199.2337,3537.0
2023-08-14 10:35:00,203.61,203.86,203.5,203.61,2900.0,199.1848,199.4293,199.0772,199.1848,2900.0
2023-08-14 10:40:00,203.57,203.72,203.54,203.67,2694.0,199.1456,199.2924,199.1163,199.2435,2694.0
2023-08-14 10:45:00,203.75,203.77,203.26,203.26,6863.0,199.3217,199.3413,198.8424,198.8424,6863.0
2023-08-14 10:50:00,203.24,203.77,203.24,203.76,2682.0,198.8228,199.3413,198.8228,199.3315,2682.0
2023-08-14 10:55:00,203.89,204.12,203.73,203.8,9610.0,199.4587,199.6837,199.3022,199.3706,9610.0
2023-08-14 11:00:00,203.91,203.91,203.65,203.76,1976.0,199.4782,199.4782,199.2239,199.3315,1976.0
2023-08-14 11:05:00,203.68,203.89,203.64,203.84,1968.0,199.2532,199.4587,199.2141,199.4098,1968.0
2023-08-14 11:10:00,203.78,203.8,203.7,203.7,627.0,199.3511,199.3706,199.2728,199.2728,627.0
2023-08-14 11:15:00,203.57,203.6,203.48,203.51,3044.0,199.1456,199.175,199.0576,199.0869,3044.0
2023-08-14 11:20:00,203.5,203.5,203.22,203.23,2135.0,199.0772,199.0772,198.8032,198.813,2135.0
2023-08-14 11:25:00,203.23,203.5,203.22,203.41,4902.0,198.813,199.0772,198.8032,198.9891,4902.0
2023-08-14 11:30:00,203.48,203.51,203.36,203.47,3763.0,199.0576,199.0869,198.9402,199.0478,3763.0
2023-08-14 11:35:00,203.5,203.54,203.36,203.47,1964.0,199.0772,199.1163,198.9402,199.0478,1964.0
2023-08-14 11:40:00,203.49,203.54,203.45,203.46,2339.0,199.0674,199.1163,199.0282,199.038,2339.0
2023-08-14 11:45:00,203.44,203.59,203.44,203.46,1553.0,199.0185,199.1652,199.0185,199.038,1553.0
2023-08-14 11:50:00,203.55,203.56,203.46,203.46,723.0,199.1261,199.1358,199.038,199.038,723.0
2023-08-14 11:55:00,203.41,203.56,203.41,203.53,3203.0,198.9891,199.1358,198.9891,199.1065,3203.0
2023-08-14 12:00:00,203.5,203.52,203.26,203.36,1856.0,199.0772,199.0967,198.8424,198.9402,1856.0
2023-08-14 12:05:00,203.38,203.65,203.38,203.47,2445.0,198.9598,199.2239,198.9598,199.0478,2445.0
2023-08-14 12:10:00,203.47,203.5,203.31,203.46,1767.0,199.0478,199.0772,198.8913,199.038,1767.0
2023-08-14 12:15:00,203.46,203.6,203.38,203.55,4316.0,199.038,199.175,198.9598,199.1261,4316.0
2023-08-14 12:20:00,203.59,203.71,203.49,203.51,3506.0,199.1652,199.2826,199.0674,199.0869,3506.0
2023-08-14 12:25:00,203.5,203.62,203.48,203.61,2666.0,199.0772,199.1945,199.0576,199.1848,2666.0
2023-08-14 12:30:00,203.48,203.67,203.46,203.62,3379.0,199.0576,199.2435,199.038,199.1945,3379.0
2023-08-14 12:35:00,203.57,203.6,203.51,203.53,2158.0,199.1456,199.175,199.0869,199.1065,2158.0
2023-08-14 12:40:00,203.53,203.64,203.45,203.5,4332.0,199.1065,199.2141,199.0282,199.0772,4332.0
2023-08-14 12:45:00,203.46,203.63,203.46,203.46,2716.0,199.038,199.2043,199.038,199.038,2716.0
2023-08-14 12:50:00,203.47,203.58,203.45,203.53,2808.0,199.0478,199.1554,199.0282,199.1065,2808.0
2023-08-14 12:55:00,203.53,203.73,203.53,203.72,2987.0,199.1065,199.3022,199.1065,199.2924,2987.0
2023-08-14 13:00:00,203.93,203.93,203.92,203.93,500.0,199.4978,199.4978,199.488,199.4978,500.0
2023-08-14 13:05:00,203.92,204.01,203.65,203.65,1916.0,199.488,199.5761,199.2239,199.2239,1916.0
2023-08-14 13:10:00,203.76,203.82,203.62,203.68,2597.0,199.3315,199.3902,199.1945,199.2532,2597.0
2023-08-14 13:15:00,203.78,203.83,203.73,203.8,600.0,199.3511,199.4,199.3022,199.3706,600.0
2023-08-14 13:20:00,203.83,203.97,203.83,203.83,2713.0,199.4,199.5369,199.4,199.4,2713.0
2023-08-14 13:25:00,203.77,204.02,203.77,203.98,2096.0,199.3413,199.5859,199.3413,199.5467,2096.0
2023-08-14 13:30:00,203.98,204.06,203.67,203.78,3858.0,199.5467,199.625,199.2435,199.3511,3858.0
2023-08-14 13:35:00,203.85,204.06,203.83,203.87,3582.0,199.4195,199.625,199.4,199.4391,3582.0
2023-08-14 13:40:00,203.92,204.0,203.89,203.9,932.0,199.488,199.5663,199.4587,199.4685,932.0
2023-08-14 13:45:00,203.88,203.91,203.71,203.76,18446.0,199.4489,199.4782,199.2826,199.3315,18446.0
2023-08-14 13:50:00,203.76,203.76,203.5,203.59,4954.0,199.3315,199.3315,199.0772,199.1652,4954.0
2023-08-14 13:55:00,203.56,203.77,203.51,203.77,3586.0,199.1358,199.3413,199.0869,199.3413,3586.0
2023-08-14 14:00:00,203.75,203.8,203.51,203.74,3063.0,199.3217,199.3706,199.0869,199.3119,3063.0
2023-08-14 14:05:00,203.87,203.91,203.72,203.73,2224.0,199.4391,199.4782,199.2924,199.3022,2224.0
2023-08-14 14:10:00,203.66,203.9,203.51,203.61,2543.0,199.2337,199.4685,199.0869,199.1848,2543.0
2023-08-14 14:15:00,203.81,203.99,203.74,203.92,2045.0,199.3804,199.5565,199.3119,199.488,2045.0
2023-08-14 14:20:00,203.91,204.04,203.9,203.91,1895.0,199.4782,199.6054,199.4685,199.4782,1895.0
2023-08-14 14:25:00,203.94,204.04,203.8,204.03,2124.0,199.5076,199.6054,199.3706,199.5956,2124.0
2023-08-14 14:30:00,204.01,204.01,203.67,203.84,4300.0,199.5761,199.5761,199.2435,199.4098,4300.0
2023-08-14 14:35:00,203.77,203.92,203.67,203.67,5452.0,199.3413,199.488,199.2435,199.2435,5452.0
2023-08-14 14:40:00,203.66,203.82,203.64,203.72,4743.0,199.2337,199.3902,199.2141,199.2924,4743.0
2023-08-14 14:45:00,203.7,203.88,203.64,203.85,2588.0,199.2728,199.4489,199.2141,199.4195,2588.0
2023-08-14 14:50:00,203.84,204.02,203.81,204.01,2861.0,199.4098,199.5859,199.3804,199.5761,2861.0
2023-08-14 14:55:00,203.95,203.98,203.68,203.78,2594.0,199.5174,199.5467,199.2532,199.3511,2594.0
2023-08-14 15:00:00,203.78,203.93,203.73,203.81,2311.0,199.3511,199.4978,199.3022,199.3804,2311.0
2023-08-14 15:05:00,203.85,203.89,203.69,203.77,3327.0,199.4195,199.4587,199.263,199.3413,3327.0
2023-08-14 15:10:00,203.73,203.82,203.63,203.74,3135.0,199.3022,199.3902,199.2043,199.3119,3135.0
2023-08-14 15:15:00,203.76,203.81,203.63,203.74,2920.0,199.3315,199.3804,199.2043,199.3119,2920.0
2023-08-14 15:20:00,203.74,203.88,203.67,203.81,2717.0,199.3119,199.4489,199.2435,199.3804,2717.0
2023-08-14 15:25:00,203.83,203.83,203.45,203.56,2158.0,199.4,199.4,199.0282,199.1358,2158.0
2023-08-14 15:30:00,203.59,203.7,203.59,203.65,2100.0,199.1652,199.2728,199.1652,199.2239,2100.0
2023-08-14 15:35:00,203.69,203.89,203.61,203.81,25915.0,199.263,199.4587,199.1848,199.3804,25915.0
2023-08-14 15:40:00,203.9,204.0,203.81,204.0,4864.0,199.4685,199.5663,199.3804,199.5663,4864.0
2023-08-14 15:45:00,204.01,204.39,203.98,204.39,11795.0,199.5761,199.9478,199.5467,199.9478,11795.0
2023-08-14 15:50:00,204.46,204.6,204.19,204.39,17136.0,200.0163,200.1532,199.7522,199.9478,17136.0
2023-08-14 15:55:00,204.43,204.95,204.42,204.86,80332.0,199.9869,200.4956,199.9772,200.4076,80332.0
2023-08-15 09:30:00,203.44,204.34,203.44,203.9,8638.0,199.0185,199.8989,199.0185,199.4685,8638.0
2023-08-15 09:35:00,203.74,204.41,203.67,204.41,4537.0,199.3119,199.9674,199.2435,199.9674,4537.0
2023-08-15 09:40:00,204.01,204.44,203.96,204.02,2400.0,199.5761,199.9967,199.5272,199.5859,2400.0
2023-08-15 09:45:00,204.01,204.17,203.65,203.73,5055.0,199.5761,199.7326,199.2239,199.3022,5055.0
2023-08-15 09:50:00,203.69,204.0,203.68,203.9,3306.0,199.263,199.5663,199.2532,199.4685,3306.0
2023-08-15 09:55:00,203.79,203.81,203.66,203.73,2024.0,199.3609,199.3804,199.2337,199.3022,2024.0
2023-08-15 10:00:00,203.56,203.68,203.37,203.64,2889.0,199.1358,199.2532,198.95,199.2141,2889.0
2023-08-15 10:05:00,203.44,203.45,202.96,203.14,5893.0,199.0185,199.0282,198.5489,198.725,5893.0
2023-08-15 10:10:00,203.3,203.33,203.1,203.17,1804.0,198.8815,198.9108,198.6858,198.7543,1804.0
2023-08-15 10:15:00,203.29,203.47,203.21,203.47,1517.0,198.8717,199.0478,198.7935,199.0478,1517.0
2023-08-15 10:20:00,203.36,203.53,203.25,203.26,3059.0,198.9402,199.1065,198.8326,198.8424,3059.0
2023-08-15 10:25:00,203.33,203.45,203.33,203.39,1312.0,198.9108,199.0282,198.9108,198.9695,1312.0
2023-08-15 10:30:00,203.64,203.65,203.18,203.18,2924.0,199.2141,199.2239,198.7641,198.7641,2924.0
2023-08-15 10:35:00,203.18,203.57,203.18,203.53,2350.0,198.7641,199.1456,198.7641,199.1065,2350.0
2023-08-15 10:40:00,203.55,204.04,203.53,203.96,14227.0,199.1261,199.6054,199.1065,199.5272,14227.0
2023-08-15 10:45:00,203.97,204.05,203.6,203.77,3832.0,199.5369,199.6152,199.175,199.3413,3832.0
2023-08-15 10:50:00,203.71,203.86,203.58,203.58,2941.0,199.2826,199.4293,199.1554,199.1554,2941.0
2023-08-15 10:55:00,203.55,203.58,203.38,203.42,7109.0,199.1261,199.1554,198.9598,198.9989,7109.0
2023-08-15 11:00:00,203.4,203.56,203.34,203.42,2515.0,198.9793,199.1358,198.9206,198.9989,2515.0
2023-08-15 11:05:00,203.48,204.07,203.47,203.86,7822.0,199.0576,199.6348,199.0478,199.4293,7822.0
2023-08-15 11:10:00,203.86,203.98,203.49,203.59,4103.0,199.4293,199.5467,199.0674,199.1652,4103.0
2023-08-15 11:15:00,203.52,203.64,203.18,203.48,5137.0,199.0967,199.2141,198.7641,199.0576,5137.0
2023-08-15 11:20:00,203.48,203.51,203.2,203.34,8550.0,199.0576,199.0869,198.7837,198.9206,8550.0
2023-08-15 11:25:00,203.5,203.66,203.26,203.62,2878.0,199.0772,199.2337,198.8424,199.1945,2878.0
2023-08-15 11:30:00,203.67,203.67,203.22,203.22,1392.0,199.2435,199.2435,198.8032,198.8032,1392.0
2023-08-15 11:35:00,203.35,203.53,203.31,203.37,2854.0,198.9304,199.1065,198.8913,198.95,2854.0
2023-08-15 11:40:00,203.44,203.46,203.08,203.18,2368.0,199.0185,199.038,198.6663,198.7641,2368.0
2023-08-15 11:45:00,203.2,203.2,202.93,202.96,1456.0,198.7837,198.7837,198.5195,198.5489,1456.0
2023-08-15 11:50:00,203.01,203.19,202.97,203.07,3109.0,198.5978,198.7739,198.5587,198.6565,3109.0
2023-08-15 11:55:00,203.04,203.2,202.91,203.14,14021.0,198.6272,198.7837,198.5,198.725,14021.0
2023-08-15 12:00:00,203.15,203.44,203.14,203.41,6474.0,198.7348,199.0185,198.725,198.9891,6474.0
2023-08-15 12:05:00,203.46,203.52,203.03,203.14,7737.0,199.038,199.0967,198.6174,198.725,7737.0
2023-08-15 12:10:00,203.12,203.42,203.01,203.42,4476.0,198.7054,198.9989,198.5978,198.9989,4476.0
2023-08-15 12:15:00,203.36,203.45,203.31,203.43,5306.0,198.9402,199.0282,198.8913,199.0087,5306.0
2023-08-15 12:20:00,203.42,203.44,203.31,203.41,4741.0,198.9989,199.0185,198.8913,198.9891,4741.0
2023-08-15 12:25:00,203.45,203.45,203.21,203.22,3570.0,199.0282,199.0282,198.7935,198.8032,3570.0
2023-08-15 12:30:00,203.29,203.35,203.03,203.09,27592.0,198.8717,198.9304,198.6174,198.6761,27592.0
2023-08-15 12:35:00,202.95,203.03,202.83,202.83,2927.0,198.5391,198.6174,198.4217,198.4217,2927.0
2023-08-15 12:40:00,202.9,202.95,202.8,202.81,2706.0,198.4902,198.5391,198.3924,198.4022,2706.0
2023-08-15 12:45:00,202.8,202.81,202.54,202.58,2848.0,198.3924,198.4022,198.138,198.1771,2848.0
2023-08-15 12:50:00,202.47,202.82,202.45,202.76,3147.0,198.0695,198.4119,198.05,198.3532,3147.0
2023-08-15 12:55:00,202.84,203.06,202.77,203.04,3794.0,198.4315,198.6467,198.363,198.6272,3794.0
2023-08-15 13:00:00,203.03,203.16,202.97,203.09,9145.0,198.6174,198.7445,198.5587,198.6761,9145.0
2023-08-15 13:05:00,203.09,203.13,202.99,203.02,5313.0,198.6761,198.7152,198.5782,198.6076,5313.0
2023-08-15 13:10:00,203.05,203.29,203.05,203.27,3195.0,198.6369,198.8717,198.6369,198.8522,3195.0
2023-08-15 13:15:00,203.34,203.43,203.32,203.4,1501.0,198.9206,199.0087,198.9011,198.9793,1501.0
2023-08-15 13:20:00,203.32,203.43,203.26,203.27,2171.0,198.9011,199.0087,198.8424,198.8522,2171.0
2023-08-15 13:25:00,203.27,203.54,203.23,203.39,1737.0,198.8522,199.1163,198.813,198.9695,1737.0
2023-08-15 13:30:00,203.31,203.31,203.05,203.11,2108.0,198.8913,198.8913,198.6369,198.6956,2108.0
2023-08-15 13:35:00,203.16,203.25,203.1,203.15,1409.0,198.7445,198.8326,198.6858,198.7348,1409.0
2023-08-15 13:40:00,203.13,203.2,203.08,203.15,3296.0,198.7152,198.7837,198.6663,198.7348,3296.0
2023-08-15 13:45:00,203.15,203.37,203.06,203.09,3380.0,198.7348,198.95,198.6467,198.6761,3380.0
2023-08-15 13:50:00,203.22,203.33,203.17,203.32,2476.0,198.8032,198.9108,198.7543,198.9011,2476.0
2023-08-15 13:55:00,203.29,203.4,203.26,203.27,4549.0,198.8717,198.9793,198.8424,198.8522,4549.0
2023-08-15 14:00:00,203.33,203.4,203.26,203.26,2853.0,198.9108,198.9793,198.8424,198.8424,2853.0
2023-08-15 14:05:00,203.25,203.31,203.15,203.18,2694.0,198.8326,198.8913,198.7348,198.7641,2694.0
2023-08-15 14:10:00,203.21,203.23,203.16,203.19,1400.0,198.7935,198.813,198.7445,198.7739,1400.0
2023-08-15 14:15:00,203.17,203.24,203.05,203.14,2006.0,198.7543,198.8228,198.6369,198.725,2006.0
2023-08-15 14:20:00,203.17,203.31,203.12,203.26,3354.0,198.7543,198.8913,198.7054,198.8424,3354.0
2023-08-15 14:25:00,203.22,203.4,203.22,203.34,1363.0,198.8032,198.9793,198.8032,198.9206,1363.0
2023-08-15 14:30:00,203.34,203.43,203.21,203.42,4166.0,198.9206,199.0087,198.7935,198.9989,4166.0
2023-08-15 14:35:00,203.37,203.5,203.37,203.47,2506.0,198.95,199.0772,198.95,199.0478,2506.0
2023-08-15 14:40:00,203.51,203.53,203.39,203.41,2225.0,199.0869,199.1065,198.9695,198.9891,2225.0
2023-08-15 14:45:00,203.41,203.44,203.27,203.32,3489.0,198.9891,199.0185,198.8522,198.9011,3489.0
2023-08-15 14:50:00,203.36,203.51,203.36,203.37,3471.0,198.9402,199.0869,198.9402,198.95,3471.0
2023-08-15 14:55:00,203.42,203.46,203.28,203.32,4122.0,198.9989,199.038,198.8619,198.9011,4122.0
2023-08-15 15:00:00,203.32,203.39,203.25,203.3,3160.0,198.9011,198.9695,198.8326,198.8815,3160.0
2023-08-15 15:05:00,203.27,203.4,203.27,203.34,1742.0,198.8522,198.9793,198.8522,198.9206,1742.0
2023-08-15 15:10:00,203.39,203.52,203.34,203.36,3205.0,198.9695,199.0967,198.9206,198.9402,3205.0
2023-08-15 15:15:00,203.31,203.5,203.31,203.47,2335.0,198.8913,199.0772,198.8913,199.0478,2335.0
2023-08-15 15:20:00,203.47,203.52,203.28,203.32,4625.0,199.0478,199.0967,198.8619,198.9011,4625.0
2023-08-15 15:25:00,203.32,203.32,203.1,203.25,9443.0,198.9011,198.9011,198.6858,198.8326,9443.0
2023-08-15 15:30:00,203.19,203.4,203.12,203.29,7761.0,198.7739,198.9793,198.7054,198.8717,7761.0
2023-08-15 15:35:00,203.29,203.36,203.1,203.17,7170.0,198.8717,198.9402,198.6858,198.7543,7170.0
2023-08-15 15:40:00,203.19,203.32,203.12,203.12,8719.0,198.7739,198.9011,198.7054,198.7054,8719.0
2023-08-15 15:45:00,203.14,203.26,203.03,203.17,13186.0,198.725,198.8424,198.6174,198.7543,13186.0
2023-08-15 15:50:00,203.13,203.35,203.08,203.32,16907.0,198.7152,198.9304,198.6663,198.9011,16907.0
2023-08-15 15:55:00,203.35,203.56,203.03,203.15,75765.0,198.9304,199.1358,198.6174,198.7348,75765.0
2023-08-16 09:30:00,202.32,203.59,202.0,203.12,17400.0,197.9228,199.1652,197.6098,198.7054,17400.0
2023-08-16 09:35:00,203.2,204.53,203.2,204.53,3124.0,198.7837,200.0848,198.7837,200.0848,3124.0
2023-08-16 09:40:00,204.58,204.91,204.58,204.61,2700.0,200.1337,200.4565,200.1337,200.163,2700.0
2023-08-16 09:45:00,204.56,204.72,204.52,204.63,1400.0,200.1141,200.2706,200.075,200.1826,1400.0
2023-08-16 09:50:00,204.45,204.45,204.02,204.05,5477.0,200.0065,200.0065,199.5859,199.6152,5477.0
2023-08-16 09:55:00,204.25,204.25,203.67,203.84,1450.0,199.8109,199.8109,199.2435,199.4098,1450.0
2023-08-16 10:00:00,203.7,203.7,203.32,203.59,2224.0,199.2728,199.2728,198.9011,199.1652,2224.0
2023-08-16 10:05:00,203.47,203.8,203.46,203.69,1732.0,199.0478,199.3706,199.038,199.263,1732.0
2023-08-16 10:10:00,203.22,203.41,202.97,203.08,1527.0,198.8032,198.9891,198.5587,198.6663,1527.0
2023-08-16 10:15:00,203.15,203.33,203.07,203.25,2436.0,198.7348,198.9108,198.6565,198.8326,2436.0
2023-08-16 10:20:00,203.32,203.38,203.07,203.26,2457.0,198.9011,198.9598,198.6565,198.8424,2457.0
2023-08-16 10:25:00,203.19,203.25,202.8,203.12,7821.0,198.7739,198.8326,198.3924,198.7054,7821.0
2023-08-16 10:30:00,203.1,203.47,203.08,203.46,4284.0,198.6858,199.0478,198.6663,199.038,4284.0
2023-08-16 10:35:00,203.34,203.34,203.05,203.32,1029.0,198.9206,198.9206,198.6369,198.9011,1029.0
2023-08-16 10:40:00,203.34,203.86,203.34,203.8,4874.0,198.9206,199.4293,198.9206,199.3706,4874.0
2023-08-16 10:45:00,203.83,203.87,203.5,203.58,9495.0,199.4,199.4391,199.0772,199.1554,9495.0
2023-08-16 10:50:00,203.58,204.0,203.57,203.72,6711.0,199.1554,199.5663,199.1456,199.2924,6711.0
2023-08-16 10:55:00,203.83,204.57,203.83,204.51,15302.0,199.4,200.1239,199.4,200.0652,15302.0
2023-08-16 11:00:00,204.61,205.1,204.53,204.79,16032.0,200.163,200.6424,200.0848,200.3391,16032.0
2023-08-16 11:05:00,204.51,205.03,204.45,205.02,3516.0,200.0652,200.5739,200.0065,200.5641,3516.0
2023-08-16 11:10:00,205.01,205.04,204.73,204.75,6919.0,200.5543,200.5837,200.2804,200.3,6919.0
2023-08-16 11:15:00,204.87,204.9,204.61,204.85,4460.0,200.4174,200.4467,200.163,200.3978,4460.0
2023-08-16 11:20:00,204.96,205.2,204.95,205.01,3914.0,200.5054,200.7402,200.4956,200.5543,3914.0
2023-08-16 11:25:00,205.08,205.08,204.72,204.99,3324.0,200.6228,200.6228,200.2706,200.5348,3324.0
2023-08-16 11:30:00,204.99,205.26,204.98,205.04,10765.0,200.5348,200.7989,200.525,200.5837,10765.0
2023-08-16 11:35:00,205.13,205.13,204.84,204.86,3880.0,200.6717,200.6717,200.388,200.4076,3880.0
2023-08-16 11:40:00,204.87,205.13,204.64,204.72,4132.0,200.4174,200.6717,200.1924,200.2706,4132.0
2023-08-16 11:45:00,204.75,204.75,204.53,204.62,3373.0,200.3,200.3,200.0848,200.1728,3373.0
2023-08-16 11:50:00,204.58,204.85,204.49,204.85,3862.0,200.1337,200.3978,200.0456,200.3978,3862.0
2023-08-16 11:55:00,204.84,204.84,204.55,204.56,3040.0,200.388,200.388,200.1043,200.1141,3040.0
2023-08-16 12:00:00,204.49,204.58,204.42,204.42,1162.0,200.0456,200.1337,199.9772,199.9772,1162.0
2023-08-16 12:05:00,204.48,204.58,204.2,204.21,2822.0,200.0359,200.1337,199.7619,199.7717,2822.0
2023-08-16 12:10:00,204.05,204.39,204.05,204.25,4502.0,199.6152,199.9478,199.6152,199.8109,4502.0
2023-08-16 12:15:00,204.27,204.29,204.1,204.12,3329.0,199.8304,199.85,199.6641,199.6837,3329.0
2023-08-16 12:20:00,204.15,204.29,203.95,204.23,6448.0,199.713,199.85,199.5174,199.7913,6448.0
2023-08-16 12:25:00,204.17,204.37,204.14,204.31,5719.0,199.7326,199.9282,199.7032,199.8695,5719.0
2023-08-16 12:30:00,204.19,204.32,204.01,204.16,21015.0,199.7522,199.8793,199.5761,199.7228,21015.0
2023-08-16 12:35:00,204.15,204.43,204.14,204.43,3635.0,199.713,199.9869,199.7032,199.9869,3635.0
2023-08-16 12:40:00,204.48,204.6,204.25,204.3,1647.0,200.0359,200.1532,199.8109,199.8598,1647.0
2023-08-16 12:45:00,204.27,204.27,204.11,204.16,1776.0,199.8304,199.8304,199.6739,199.7228,1776.0
2023-08-16 12:50:00,204.14,204.3,204.08,204.21,6541.0,199.7032,199.8598,199.6445,199.7717,6541.0
2023-08-16 12:55:00,204.22,204.22,203.9,203.9,2100.0,199.7815,199.7815,199.4685,199.4685,2100.0
2023-08-16 13:00:00,204.06,204.14,203.73,203.73,4098.0,199.625,199.7032,199.3022,199.3022,4098.0
2023-08-16 13:05:00,203.73,203.73,203.49,203.53,1467.0,199.3022,199.3022,199.0674,199.1065,1467.0
2023-08-16 13:10:00,203.54,203.76,203.49,203.67,2039.0,199.1163,199.3315,199.0674,199.2435,2039.0
2023-08-16 13:15:00,203.62,203.68,203.52,203.53,980.0,199.1945,199.2532,199.0967,199.1065,980.0
2023-08-16 13:20:00,203.61,203.61,203.59,203.59,500.0,199.1848,199.1848,199.1652,199.1652,500.0
2023-08-16 13:25:00,203.55,203.55,203.19,203.19,3284.0,199.1261,199.1261,198.7739,198.7739,3284.0
2023-08-16 13:30:00,203.14,203.56,202.97,203.56,3347.0,198.725,199.1358,198.5587,199.1358,3347.0
2023-08-16 13:35:00,203.53,203.8,203.48,203.78,5587.0,199.1065,199.3706,199.0576,199.3511,5587.0
2023-08-16 13:40:00,203.82,203.92,203.79,203.84,3317.0,199.3902,199.488,199.3609,199.4098,3317.0
2023-08-16 13:45:00,203.85,204.09,203.83,204.08,1867.0,199.4195,199.6543,199.4,199.6445,1867.0
2023-08-16 13:50:00,204.15,204.15,203.92,203.96,1366.0,199.713,199.713,199.488,199.5272,1366.0
2023-08-16 13:55:00,204.0,204.07,203.8,203.8,6278.0,199.5663,199.6348,199.3706,199.3706,6278.0
2023-08-16 14:00:00,203.8,203.94,203.58,203.64,2450.0,199.3706,199.5076,199.1554,199.2141,2450.0
2023-08-16 14:05:00,203.76,203.78,203.54,203.74,1481.0,199.3315,199.3511,199.1163,199.3119,1481.0
2023-08-16 14:10:00,203.78,203.78,203.59,203.66,1927.0,199.3511,199.3511,199.1652,199.2337,1927.0
2023-08-16 14:15:00,203.64,204.02,203.59,203.97,1508.0,199.2141,199.5859,199.1652,199.5369,1508.0
2023-08-16 14:20:00,204.06,204.54,203.9,204.54,15428.0,199.625,200.0946,199.4685,200.0946,15428.0
2023-08-16 14:25:00,204.35,204.57,204.25,204.28,18575.0,199.9087,200.1239,199.8109,199.8402,18575.0
2023-08-16 14:30:00,204.28,204.53,204.27,204.45,3525.0,199.8402,200.0848,199.8304,200.0065,3525.0
2023-08-16 14:35:00,204.43,204.46,204.28,204.28,3087.0,199.9869,200.0163,199.8402,199.8402,3087.0
2023-08-16 14:40:00,204.28,204.4,204.13,204.29,4824.0,199.8402,199.9576,199.6935,199.85,4824.0
2023-08-16 14:45:00,204.36,204.37,204.01,204.06,8632.0,199.9185,199.9282,199.5761,199.625,8632.0
2023-08-16 14:50:00,203.99,204.2,203.9,204.05,4788.0,199.5565,199.7619,199.4685,199.6152,4788.0
2023-08-16 14:55:00,204.11,204.14,203.99,204.06,1676.0,199.6739,199.7032,199.5565,199.625,1676.0
2023-08-16 15:00:00,204.0,204.19,203.99,204.13,4501.0,199.5663,199.7522,199.5565,199.6935,4501.0
2023-08-16 15:05:00,204.13,204.3,204.08,204.19,13348.0,199.6935,199.8598,199.6445,199.7522,13348.0
2023-08-16 15:10:00,204.25,204.25,203.94,204.02,9183.0,199.8109,199.8109,199.5076,199.5859,9183.0
2023-08-16 15:15:00,203.96,203.96,203.74,203.74,18810.0,199.5272,199.5272,199.3119,199.3119,18810.0
2023-08-16 15:20:00,203.73,203.91,203.67,203.81,10020.0,199.3022,199.4782,199.2435,199.3804,10020.0
2023-08-16 15:25:00,203.76,203.85,203.65,203.73,7609.0,199.3315,199.4195,199.2239,199.3022,7609.0
2023-08-16 15:30:00,203.69,203.85,203.54,203.84,13652.0,199.263,199.4195,199.1163,199.4098,13652.0
2023-08-16 15:35:00,203.86,203.91,203.48,203.6,10632.0,199.4293,199.4782,199.0576,199.175,10632.0
2023-08-16 15:40:00,203.57,203.65,203.24,203.43,11640.0,199.1456,199.2239,198.8228,199.0087,11640.0
2023-08-16 15:45:00,203.37,203.68,203.34,203.63,9174.0,198.95,199.2532,198.9206,199.2043,9174.0
2023-08-16 15:50:00,203.55,203.72,203.46,203.58,18514.0,199.1261,199.2924,199.038,199.1554,18514.0
2023-08-16 15:55:00,203.63,203.71,203.0,203.12,74723.0,199.2043,199.2826,198.588,198.7054,74723.0
2023-08-17 09:30:00,203.0,203.19,202.61,203.19,9628.0,198.588,198.7739,198.2065,198.7739,9628.0
2023-08-17 09:35:00,203.19,203.46,202.74,202.74,4063.0,198.7739,199.038,198.3337,198.3337,4063.0
2023-08-17 09:40:00,202.85,203.08,202.53,202.53,3945.0,198.4413,198.6663,198.1282,198.1282,3945.0
2023-08-17 09:45:00,202.51,202.55,202.19,202.24,7615.0,198.1087,198.1478,197.7956,197.8445,7615.0
2023-08-17 09:50:00,202.36,202.8,202.25,202.42,2660.0,197.9619,198.3924,197.8543,198.0206,2660.0
2023-08-17 09:55:00,202.42,202.69,202.42,202.61,7901.0,198.0206,198.2848,198.0206,198.2065,7901.0
2023-08-17 10:00:00,202.73,202.73,202.3,202.45,4604.0,198.3239,198.3239,197.9032,198.05,4604.0
2023-08-17 10:05:00,202.33,202.75,202.06,202.65,5793.0,197.9326,198.3435,197.6685,198.2456,5793.0
2023-08-17 10:10:00,202.51,202.51,202.06,202.23,4326.0,198.1087,198.1087,197.6685,197.8348,4326.0
2023-08-17 10:15:00,202.08,202.32,201.84,201.9,5414.0,197.688,197.9228,197.4532,197.5119,5414.0
2023-08-17 10:20:00,201.85,201.98,201.54,201.95,4006.0,197.463,197.5902,197.1598,197.5608,4006.0
2023-08-17 10:25:00,201.87,201.87,201.56,201.77,5233.0,197.4826,197.4826,197.1793,197.3848,5233.0
2023-08-17 10:30:00,201.75,201.92,201.47,201.8,9560.0,197.3652,197.5315,197.0913,197.4141,9560.0
2023-08-17 10:35:00,201.8,202.01,201.62,201.68,6993.0,197.4141,197.6195,197.238,197.2967,6993.0
2023-08-17 10:40:00,201.59,201.64,201.25,201.64,5887.0,197.2087,197.2576,196.8761,197.2576,5887.0
2023-08-17 10:45:00,201.61,201.8,201.55,201.65,3267.0,197.2282,197.4141,197.1695,197.2674,3267.0
2023-08-17 10:50:00,201.73,201.88,201.7,201.75,2325.0,197.3456,197.4924,197.3163,197.3652,2325.0
2023-08-17 10:55:00,201.81,201.81,201.52,201.56,1663.0,197.4239,197.4239,197.1402,197.1793,1663.0
2023-08-17 11:00:00,201.61,201.61,200.99,200.99,5621.0,197.2282,197.2282,196.6217,196.6217,5621.0
2023-08-17 11:05:00,200.98,201.29,200.98,201.0,3305.0,196.6119,196.9152,196.6119,196.6315,3305.0
2023-08-17 11:10:00,201.08,201.2,200.91,201.02,2645.0,196.7097,196.8271,196.5434,196.6511,2645.0
2023-08-17 11:15:00,201.0,201.0,200.68,200.7,7000.0,196.6315,196.6315,196.3184,196.338,7000.0
2023-08-17 11:20:00,200.85,200.95,200.73,200.87,10957.0,196.4847,196.5826,196.3674,196.5043,10957.0
2023-08-17 11:25:00,200.94,201.0,200.51,200.51,4626.0,196.5728,196.6315,196.1521,196.1521,4626.0
2023-08-17 11:30:00,200.56,200.6,200.3,200.6,5081.0,196.2011,196.2402,195.9467,196.2402,5081.0
2023-08-17 11:35:00,200.63,200.63,200.24,200.61,4573.0,196.2695,196.2695,195.888,196.25,4573.0
2023-08-17 11:40:00,200.6,200.82,200.59,200.65,5830.0,196.2402,196.4554,196.2304,196.2891,5830.0
2023-08-17 11:45:00,200.72,200.82,200.57,200.58,3918.0,196.3576,196.4554,196.2108,196.2206,3918.0
2023-08-17 11:50:00,200.48,200.58,200.25,200.25,1688.0,196.1228,196.2206,195.8978,195.8978,1688.0
2023-08-17 11:55:00,200.3,200.46,200.21,200.4,4612.0,195.9467,196.1032,195.8587,196.0445,4612.0
2023-08-17 12:00:00,200.29,200.44,200.28,200.36,3277.0,195.9369,196.0837,195.9271,196.0054,3277.0
2023-08-17 12:05:00,200.28,200.28,199.91,200.0,4291.0,195.9271,195.9271,195.5652,195.6532,4291.0
2023-08-17 12:10:00,200.02,200.21,200.01,200.08,1555.0,195.6728,195.8587,195.663,195.7315,1555.0
2023-08-17 12:15:00,200.13,200.13,199.91,199.99,4000.0,195.7804,195.7804,195.5652,195.6434,4000.0
2023-08-17 12:20:00,199.94,200.16,199.93,200.09,6037.0,195.5945,195.8097,195.5847,195.7413,6037.0
2023-08-17 12:25:00,200.12,200.21,199.98,199.98,6229.0,195.7706,195.8587,195.6337,195.6337,6229.0
2023-08-17 12:30:00,200.19,200.28,200.0,200.11,2901.0,195.8391,195.9271,195.6532,195.7608,2901.0
2023-08-17 12:35:00,200.02,200.16,200.02,200.03,1609.0,195.6728,195.8097,195.6728,195.6826,1609.0
2023-08-17 12:40:00,200.0,200.44,200.0,200.25,3339.0,195.6532,196.0837,195.6532,195.8978,3339.0
2023-08-17 12:45:00,200.2,200.2,200.02,200.18,1411.0,195.8489,195.8489,195.6728,195.8293,1411.0
2023-08-17 12:50:00,200.24,200.5,200.24,200.46,2347.0,195.888,196.1424,195.888,196.1032,2347.0
2023-08-17 12:55:00,200.42,200.42,200.28,200.37,1816.0,196.0641,196.0641,195.9271,196.0152,1816.0
2023-08-17 13:00:00,200.43,200.57,200.42,200.44,3543.0,196.0739,196.2108,196.0641,196.0837,3543.0
2023-08-17 13:05:00,200.35,200.44,200.29,200.37,1679.0,195.9956,196.0837,195.9369,196.0152,1679.0
2023-08-17 13:10:00,200.28,200.45,200.16,200.4,2200.0,195.9271,196.0934,195.8097,196.0445,2200.0
2023-08-17 13:15:00,200.51,200.57,200.38,200.56,3375.0,196.1521,196.2108,196.025,196.2011,3375.0
2023-08-17 13:20:00,200.56,200.67,200.32,200.33,23318.0,196.2011,196.3087,195.9663,195.9761,23318.0
2023-08-17 13:25:00,200.22,200.27,199.73,199.95,4296.0,195.8684,195.9174,195.3891,195.6043,4296.0
2023-08-17 13:30:00,200.02,200.11,199.8,199.98,2523.0,195.6728,195.7608,195.4576,195.6337,2523.0
2023-08-17 13:35:00,199.99,200.03,199.87,199.88,735.0,195.6434,195.6826,195.526,195.5358,735.0
2023-08-17 13:40:00,199.72,199.78,199.24,199.42,5030.0,195.3793,195.438,194.9097,195.0858,5030.0
2023-08-17 13:45:00,199.35,199.36,199.15,199.15,6134.0,195.0173,195.0271,194.8217,194.8217,6134.0
2023-08-17 13:50:00,199.23,199.35,199.18,199.24,10017.0,194.9,195.0173,194.851,194.9097,10017.0
2023-08-17 13:55:00,199.23,199.38,199.16,199.35,7348.0,194.9,195.0467,194.8315,195.0173,7348.0
2023-08-17 14:00:00,199.36,199.49,199.14,199.15,3254.0,195.0271,195.1543,194.8119,194.8217,3254.0
2023-08-17 14:05:00,199.03,199.19,198.95,199.15,2470.0,194.7043,194.8608,194.626,194.8217,2470.0
2023-08-17 14:10:00,199.08,199.08,198.87,198.88,2170.0,194.7532,194.7532,194.5478,194.5576,2170.0
2023-08-17 14:15:00,198.8,198.82,198.64,198.82,3513.0,194.4793,194.4989,194.3228,194.4989,3513.0
2023-08-17 14:20:00,198.8,198.83,198.74,198.82,2307.0,194.4793,194.5087,194.4206,194.4989,2307.0
2023-08-17 14:25:00,198.91,199.16,198.91,199.12,2663.0,194.5869,194.8315,194.5869,194.7923,2663.0
2023-08-17 14:30:00,199.06,199.06,198.77,198.78,2799.0,194.7337,194.7337,194.45,194.4597,2799.0
2023-08-17 14:35:00,198.7,198.89,198.68,198.84,2121.0,194.3815,194.5673,194.3619,194.5184,2121.0
2023-08-17 14:40:00,198.67,198.74,198.61,198.61,1970.0,194.3521,194.4206,194.2934,194.2934,1970.0
2023-08-17 14:45:00,198.53,198.59,198.29,198.4,2505.0,194.2152,194.2739,193.9804,194.088,2505.0
2023-08-17 14:50:00,198.42,198.45,198.14,198.17,2614.0,194.1076,194.1369,193.8336,193.863,2614.0
2023-08-17 14:55:00,197.86,198.05,197.76,197.94,4540.0,193.5597,193.7456,193.4619,193.638,4540.0
2023-08-17 15:00:00,197.91,198.0,197.57,197.71,4065.0,193.6086,193.6967,193.276,193.413,4065.0
2023-08-17 15:05:00,197.7,197.88,197.68,197.73,5066.0,193.4032,193.5793,193.3836,193.4326,5066.0
2023-08-17 15:10:00,197.77,197.96,197.7,197.86,5396.0,193.4717,193.6576,193.4032,193.5597,5396.0
2023-08-17 15:15:00,197.8,197.89,197.59,197.87,4530.0,193.501,193.5891,193.2956,193.5695,4530.0
2023-08-17 15:20:00,197.87,197.9,197.57,197.74,4712.0,193.5695,193.5989,193.276,193.4423,4712.0
2023-08-17 15:25:00,197.79,198.09,197.79,198.05,6821.0,193.4913,193.7847,193.4913,193.7456,6821.0
2023-08-17 15:30:00,198.01,198.13,197.8,197.87,5237.0,193.7065,193.8239,193.501,193.5695,5237.0
2023-08-17 15:35:00,197.9,198.01,197.64,197.73,8380.0,193.5989,193.7065,193.3445,193.4326,8380.0
2023-08-17 15:40:00,197.75,197.86,197.52,197.52,6700.0,193.4521,193.5597,193.2271,193.2271,6700.0
2023-08-17 15:45:00,197.56,197.59,197.21,197.23,11027.0,193.2663,193.2956,192.9239,192.9434,11027.0
2023-08-17 15:50:00,197.3,197.66,197.29,197.58,21437.0,193.0119,193.3641,193.0021,193.2858,21437.0
2023-08-17 15:55:00,197.55,197.78,197.24,197.46,49600.0,193.2565,193.4815,192.9532,193.1684,49600.0
2023-08-18 09:30:00,196.32,197.73,196.05,197.73,41264.0,192.0532,193.4326,191.7891,193.4326,41264.0
2023-08-18 09:35:00,198.05,198.49,197.25,198.16,5024.0,193.7456,194.176,192.963,193.8532,5024.0
2023-08-18 09:40:00,198.45,198.58,198.06,198.22,4555.0,194.1369,194.2641,193.7554,193.9119,4555.0
2023-08-18 09:45:00,197.97,198.19,197.92,198.07,3089.0,193.6673,193.8826,193.6184,193.7652,3089.0
2023-08-18 09:50:00,198.18,198.39,198.0,198.32,3180.0,193.8728,194.0782,193.6967,194.0097,3180.0
2023-08-18 09:55:00,198.1,198.1,197.66,197.88,2912.0,193.7945,193.7945,193.3641,193.5793,2912.0
2023-08-18 10:00:00,197.5,197.75,197.41,197.5,3825.0,193.2076,193.4521,193.1195,193.2076,3825.0
2023-08-18 10:05:00,197.5,198.0,197.5,197.99,5739.0,193.2076,193.6967,193.2076,193.6869,5739.0
2023-08-18 10:10:00,197.9,197.9,197.54,197.64,2500.0,193.5989,193.5989,193.2467,193.3445,2500.0
2023-08-18 10:15:00,197.79,197.8,197.49,197.75,6671.0,193.4913,193.501,193.1978,193.4521,6671.0
2023-08-18 10:20:00,197.72,197.72,197.28,197.34,3571.0,193.4228,193.4228,192.9923,193.051,3571.0
2023-08-18 10:25:00,197.34,197.49,197.07,197.13,5485.0,193.051,193.1978,192.7869,192.8456,5485.0
2023-08-18 10:30:00,197.22,197.52,197.17,197.41,3502.0,192.9336,193.2271,192.8847,193.1195,3502.0
2023-08-18 10:35:00,197.4,197.75,197.32,197.49,2862.0,193.1097,193.4521,193.0315,193.1978,2862.0
2023-08-18 10:40:00,197.5,197.67,197.33,197.36,2800.0,193.2076,193.3739,193.0413,193.0706,2800.0
2023-08-18 10:45:00,197.5,197.55,197.25,197.51,7954.0,193.2076,193.2565,192.963,193.2173,7954.0
2023-08-18 10:50:00,197.62,197.72,197.14,197.2,3497.0,193.3249,193.4228,192.8554,192.9141,3497.0
2023-08-18 10:55:00,197.37,197.57,197.25,197.56,2560.0,193.0804,193.276,192.963,193.2663,2560.0
2023-08-18 11:00:00,197.65,197.86,197.56,197.77,4819.0,193.3543,193.5597,193.2663,193.4717,4819.0
2023-08-18 11:05:00,197.87,197.87,197.66,197.7,7890.0,193.5695,193.5695,193.3641,193.4032,7890.0
2023-08-18 11:10:00,197.8,198.31,197.78,198.31,3138.0,193.501,194.0,193.4815,194.0,3138.0
2023-08-18 11:15:00,198.33,198.59,198.33,198.5,13399.0,194.0195,194.2739,194.0195,194.1858,13399.0
2023-08-18 11:20:00,198.69,198.69,198.04,198.19,1967.0,194.3717,194.3717,193.7358,193.8826,1967.0
2023-08-18 11:25:00,198.2,198.2,197.93,197.94,1217.0,193.8923,193.8923,193.6282,193.638,1217.0
2023-08-18 11:30:00,198.04,198.52,197.87,198.06,4759.0,193.7358,194.2054,193.5695,193.7554,4759.0
2023-08-18 11:35:00,198.03,198.38,198.03,198.13,800.0,193.726,194.0684,193.726,193.8239,800.0
2023-08-18 11:40:00,197.99,198.26,197.87,198.16,3087.0,193.6869,193.951,193.5695,193.8532,3087.0
2023-08-18 11:45:00,198.31,198.55,198.17,198.43,1742.0,194.0,194.2347,193.863,194.1173,1742.0
2023-08-18 11:50:00,198.55,198.55,198.31,198.46,1800.0,194.2347,194.2347,194.0,194.1467,1800.0
2023-08-18 11:55:00,198.49,198.49,198.19,198.19,2403.0,194.176,194.176,193.8826,193.8826,2403.0
2023-08-18 12:00:00,198.18,198.27,197.99,197.99,1304.0,193.8728,193.9608,193.6869,193.6869,1304.0
2023-08-18 12:05:00,198.03,198.08,197.69,197.69,11462.0,193.726,193.775,193.3934,193.3934,11462.0
2023-08-18 12:10:00,197.82,197.83,197.45,197.46,1608.0,193.5206,193.5304,193.1586,193.1684,1608.0
2023-08-18 12:15:00,197.34,197.37,197.17,197.19,1716.0,193.051,193.0804,192.8847,192.9043,1716.0
2023-08-18 12:20:00,197.22,197.4,197.19,197.21,3504.0,192.9336,193.1097,192.9043,192.9239,3504.0
2023-08-18 12:25:00,197.33,197.33,196.98,197.05,2239.0,193.0413,193.0413,192.6989,192.7673,2239.0
2023-08-18 12:30:00,197.0,197.2,197.0,197.16,3140.0,192.7184,192.9141,192.7184,192.8749,3140.0
2023-08-18 12:35:00,197.17,197.59,197.14,197.4,5245.0,192.8847,193.2956,192.8554,193.1097,5245.0
2023-08-18 12:40:00,197.39,197.5,197.21,197.41,2218.0,193.0999,193.2076,192.9239,193.1195,2218.0
2023-08-18 12:45:00,197.43,197.52,197.27,197.47,2583.0,193.1391,193.2271,192.9826,193.1782,2583.0
2023-08-18 12:50:00,197.46,197.53,197.32,197.33,1540.0,193.1684,193.2369,193.0315,193.0413,1540.0
2023-08-18 12:55:00,197.32,197.34,197.22,197.34,3046.0,193.0315,193.051,192.9336,193.051,3046.0
2023-08-18 13:00:00,197.28,197.39,197.26,197.39,1901.0,192.9923,193.0999,192.9728,193.0999,1901.0
2023-08-18 13:05:00,197.41,197.61,197.25,197.27,2461.0,193.1195,193.3152,192.963,192.9826,2461.0
2023-08-18 13:10:00,197.23,197.23,197.1,197.12,1216.0,192.9434,192.9434,192.8163,192.8358,1216.0
2023-08-18 13:15:00,197.07,197.15,196.91,197.03,3523.0,192.7869,192.8652,192.6304,192.7478,3523.0
2023-08-18 13:20:00,197.02,197.07,196.8,196.81,2452.0,192.738,192.7869,192.5228,192.5326,2452.0
2023-08-18 13:25:00,196.83,197.07,196.79,197.03,1893.0,192.5521,192.7869,192.513,192.7478,1893.0
2023-08-18 13:30:00,197.1,197.11,196.86,197.06,3000.0,192.8163,192.826,192.5815,192.7771,3000.0
2023-08-18 13:35:00,197.0,197.0,196.83,196.83,1600.0,192.7184,192.7184,192.5521,192.5521,1600.0
2023-08-18 13:40:00,196.84,196.85,196.67,196.8,2804.0,192.5619,192.5717,192.3956,192.5228,2804.0
2023-08-18 13:45:00,196.85,196.95,196.69,196.86,4021.0,192.5717,192.6695,192.4152,192.5815,4021.0
2023-08-18 13:50:00,196.87,196.98,196.76,196.76,3155.0,192.5912,192.6989,192.4836,192.4836,3155.0
2023-08-18 13:55:00,196.81,196.81,196.48,196.48,2817.0,192.5326,192.5326,192.2097,192.2097,2817.0
2023-08-18 14:00:00,196.58,196.75,196.54,196.65,3510.0,192.3076,192.4739,192.2684,192.376,3510.0
2023-08-18 14:05:00,196.83,196.9,196.67,196.67,2982.0,192.5521,192.6206,192.3956,192.3956,2982.0
2023-08-18 14:10:00,196.62,196.69,196.39,196.66,2527.0,192.3467,192.4152,192.1217,192.3858,2527.0
2023-08-18 14:15:00,196.77,196.86,196.63,196.82,3430.0,192.4934,192.5815,192.3565,192.5423,3430.0
2023-08-18 14:20:00,196.88,197.0,196.83,196.97,1818.0,192.601,192.7184,192.5521,192.6891,1818.0
2023-08-18 14:25:00,196.92,196.94,196.71,196.91,2275.0,192.6402,192.6597,192.4347,192.6304,2275.0
2023-08-18 14:30:00,196.96,197.14,196.95,197.02,3038.0,192.6793,192.8554,192.6695,192.738,3038.0
2023-08-18 14:35:00,197.02,197.24,197.01,197.13,2438.0,192.738,192.9532,192.7282,192.8456,2438.0
2023-08-18 14:40:00,197.19,197.44,197.19,197.44,13320.0,192.9043,193.1489,192.9043,193.1489,13320.0
2023-08-18 14:45:00,197.44,197.6,197.25,197.25,5138.0,193.1489,193.3054,192.963,192.963,5138.0
2023-08-18 14:50:00,197.25,197.37,197.16,197.21,5086.0,192.963,193.0804,192.8749,192.9239,5086.0
2023-08-18 14:55:00,197.2,197.28,197.07,197.12,2300.0,192.9141,192.9923,192.7869,192.8358,2300.0
2023-08-18 15:00:00,197.08,197.2,196.93,197.15,3245.0,192.7967,192.9141,192.6499,192.8652,3245.0
2023-08-18 15:05:00,197.22,197.28,196.93,196.93,5329.0,192.9336,192.9923,192.6499,192.6499,5329.0
2023-08-18 15:10:00,196.84,196.97,196.6,196.73,4676.0,192.5619,192.6891,192.3271,192.4543,4676.0
2023-08-18 15:15:00,196.53,196.75,196.47,196.69,4254.0,192.2586,192.4739,192.1999,192.4152,4254.0
2023-08-18 15:20:00,196.7,196.82,196.59,196.65,4678.0,192.4249,192.5423,192.3173,192.376,4678.0
2023-08-18 15:25:00,196.65,196.87,196.59,196.87,5463.0,192.376,192.5912,192.3173,192.5912,5463.0
2023-08-18 15:30:00,196.84,196.91,196.77,196.82,2161.0,192.5619,192.6304,192.4934,192.5423,2161.0
2023-08-18 15:35:00,196.8,196.83,196.66,196.76,6733.0,192.5228,192.5521,192.3858,192.4836,6733.0
2023-08-18 15:40:00,196.76,196.95,196.76,196.89,7871.0,192.4836,192.6695,192.4836,192.6108,7871.0
2023-08-18 15:45:00,196.88,197.19,196.85,196.92,15039.0,192.601,192.9043,192.5717,192.6402,15039.0
2023-08-18 15:50:00,197.09,197.14,196.67,196.71,14300.0,192.8065,192.8554,192.3956,192.4347,14300.0
2023-08-18 15:55:00,196.74,196.99,196.56,196.86,44922.0,192.4641,192.7086,192.288,192.5815,44922.0
2023-08-21 09:30:00,196.91,197.02,196.62,196.66,30350.0,192.6304,192.738,192.3467,192.3858,30350.0
2023-08-21 09:35:00,197.11,197.75,196.9,197.56,4453.0,192.826,193.4521,192.6206,193.2663,4453.0
2023-08-21 09:40:00,197.53,197.68,196.58,196.58,17237.0,193.2369,193.3836,192.3076,192.3076,17237.0
2023-08-21 09:45:00,196.69,196.97,196.42,196.97,4011.0,192.4152,192.6891,192.151,192.6891,4011.0
2023-08-21 09:50:00,197.06,197.13,196.56,196.69,4374.0,192.7771,192.8456,192.288,192.4152,4374.0
2023-08-21 09:55:00,196.68,197.19,196.67,197.05,2300.0,192.4054,192.9043,192.3956,192.7673,2300.0
2023-08-21 10:00:00,196.78,197.07,196.67,196.83,4489.0,192.5032,192.7869,192.3956,192.5521,4489.0
2023-08-21 10:05:00,196.73,196.81,196.41,196.41,3113.0,192.4543,192.5326,192.1412,192.1412,3113.0
2023-08-21 10:10:00,196.48,196.48,195.8,195.98,5243.0,192.2097,192.2097,191.5445,191.7206,5243.0
2023-08-21 10:15:00,195.86,195.86,195.31,195.53,12075.0,191.6032,191.6032,191.0652,191.2804,12075.0
2023-08-21 10:20:00,195.53,195.76,195.35,195.75,7045.0,191.2804,191.5054,191.1043,191.4956,7045.0
2023-08-21 10:25:00,195.72,195.72,195.46,195.72,4093.0,191.4662,191.4662,191.2119,191.4662,4093.0
2023-08-21 10:30:00,195.58,195.89,195.56,195.73,2599.0,191.3293,191.6325,191.3097,191.476,2599.0
2023-08-21 10:35:00,195.68,196.11,195.61,196.0,2764.0,191.4271,191.8478,191.3586,191.7402,2764.0
2023-08-21 10:40:00,196.19,196.4,196.07,196.24,4167.0,191.926,192.1315,191.8086,191.9749,4167.0
2023-08-21 10:45:00,196.04,196.21,195.92,196.2,3394.0,191.7793,191.9456,191.6619,191.9358,3394.0
2023-08-21 10:50:00,196.21,196.41,196.19,196.35,1000.0,191.9456,192.1412,191.926,192.0826,1000.0
2023-08-21 10:55:00,196.56,196.63,196.3,196.63,2762.0,192.288,192.3565,192.0336,192.3565,2762.0
2023-08-21 11:00:00,196.63,196.77,196.47,196.64,1677.0,192.3565,192.4934,192.1999,192.3662,1677.0
2023-08-21 11:05:00,196.62,196.62,196.33,196.34,11724.0,192.3467,192.3467,192.063,192.0728,11724.0
2023-08-21 11:10:00,196.44,196.48,196.24,196.25,2958.0,192.1706,192.2097,191.9749,191.9847,2958.0
2023-08-21 11:15:00,196.24,196.24,196.01,196.2,900.0,191.9749,191.9749,191.7499,191.9358,900.0
2023-08-21 11:20:00,196.28,196.29,195.94,195.94,1100.0,192.0141,192.0239,191.6815,191.6815,1100.0
2023-08-21 11:25:00,196.09,196.27,196.03,196.27,1301.0,191.8282,192.0043,191.7695,192.0043,1301.0
2023-08-21 11:30:00,196.29,196.43,196.24,196.37,2226.0,192.0239,192.1608,191.9749,192.1021,2226.0
2023-08-21 11:35:00,196.31,196.35,195.99,196.11,5400.0,192.0434,192.0826,191.7304,191.8478,5400.0
2023-08-21 11:40:00,196.13,196.14,195.88,195.96,1013.0,191.8673,191.8771,191.6228,191.701,1013.0
2023-08-21 11:45:00,195.83,195.95,195.78,195.89,2830.0,191.5739,191.6912,191.5249,191.6325,2830.0
2023-08-21 11:50:00,195.87,195.91,195.61,195.61,1503.0,191.613,191.6521,191.3586,191.3586,1503.0
2023-08-21 11:55:00,195.74,195.86,195.71,195.76,1752.0,191.4858,191.6032,191.4565,191.5054,1752.0
2023-08-21 12:00:00,195.76,195.94,195.76,195.93,2201.0,191.5054,191.6815,191.5054,191.6717,2201.0
2023-08-21 12:05:00,195.91,195.91,195.66,195.76,1849.0,191.6521,191.6521,191.4075,191.5054,1849.0
2023-08-21 12:10:00,195.61,195.88,195.57,195.88,2299.0,191.3586,191.6228,191.3195,191.6228,2299.0
2023-08-21 12:15:00,196.09,196.36,196.06,196.27,4690.0,191.8282,192.0923,191.7989,192.0043,4690.0
2023-08-21 12:20:00,196.25,196.5,196.25,196.48,4079.0,191.9847,192.2293,191.9847,192.2097,4079.0
2023-08-21 12:25:00,196.44,196.57,196.39,196.55,2300.0,192.1706,192.2978,192.1217,192.2782,2300.0
2023-08-21 12:30:00,196.59,196.61,196.34,196.41,2244.0,192.3173,192.3369,192.0728,192.1412,2244.0
2023-08-21 12:35:00,196.45,196.45,196.29,196.3,1400.0,192.1804,192.1804,192.0239,192.0336,1400.0
2023-08-21 12:40:00,196.37,196.43,196.35,196.38,1938.0,192.1021,192.1608,192.0826,192.1119,1938.0
2023-08-21 12:45:00,196.3,196.49,196.28,196.44,2255.0,192.0336,192.2195,192.0141,192.1706,2255.0
2023-08-21 12:50:00,196.47,196.6,196.46,196.46,1723.0,192.1999,192.3271,192.1902,192.1902,1723.0
2023-08-21 12:55:00,196.64,196.88,196.54,196.77,2122.0,192.3662,192.601,192.2684,192.4934,2122.0
2023-08-21 13:00:00,196.76,196.79,196.64,196.77,2277.0,192.4836,192.513,192.3662,192.4934,2277.0
2023-08-21 13:05:00,196.6,196.96,196.6,196.9,1983.0,192.3271,192.6793,192.3271,192.6206,1983.0
2023-08-21 13:10:00,196.75,196.78,196.6,196.63,900.0,192.4739,192.5032,192.3271,192.3565,900.0
2023-08-21 13:15:00,196.7,196.86,196.6,196.84,1020.0,192.4249,192.5815,192.3271,192.5619,1020.0
2023-08-21 13:20:00,196.85,196.91,196.78,196.88,2854.0,192.5717,192.6304,192.5032,192.601,2854.0
2023-08-21 13:25:00,196.89,196.95,196.88,196.89,900.0,192.6108,192.6695,192.601,192.6108,900.0
2023-08-21 13:30:00,196.87,197.0,196.86,196.97,2720.0,192.5912,192.7184,192.5815,192.6891,2720.0
2023-08-21 13:35:00,196.99,197.21,196.99,197.01,2587.0,192.7086,192.9239,192.7086,192.7282,2587.0
2023-08-21 13:40:00,197.13,197.34,197.13,197.34,1596.0,192.8456,193.051,192.8456,193.051,1596.0
2023-08-21 13:45:00,197.35,197.44,197.18,197.18,3318.0,193.0608,193.1489,192.8945,192.8945,3318.0
2023-08-21 13:50:00,197.24,197.26,197.09,197.22,1515.0,192.9532,192.9728,192.8065,192.9336,1515.0
2023-08-21 13:55:00,197.22,197.29,197.05,197.22,2507.0,192.9336,193.0021,192.7673,192.9336,2507.0
2023-08-21 14:00:00,197.3,197.35,197.1,197.17,2601.0,193.0119,193.0608,192.8163,192.8847,2601.0
2023-08-21 14:05:00,197.24,197.36,197.23,197.25,1889.0,192.9532,193.0706,192.9434,192.963,1889.0
2023-08-21 14:10:00,197.36,197.44,197.24,197.44,1532.0,193.0706,193.1489,192.9532,193.1489,1532.0
2023-08-21 14:15:00,197.53,197.53,197.22,197.28,2505.0,193.2369,193.2369,192.9336,192.9923,2505.0
2023-08-21 14:20:00,197.33,197.62,197.33,197.62,15215.0,193.0413,193.3249,193.0413,193.3249,15215.0
2023-08-21 14:25:00,197.6,197.75,197.47,197.55,3505.0,193.3054,193.4521,193.1782,193.2565,3505.0
2023-08-21 14:30:00,197.56,197.65,197.37,197.4,2508.0,193.2663,193.3543,193.0804,193.1097,2508.0
2023-08-21 14:35:00,197.48,197.73,197.45,197.59,3717.0,193.188,193.4326,193.1586,193.2956,3717.0
2023-08-21 14:40:00,197.61,197.74,197.53,197.74,800.0,193.3152,193.4423,193.2369,193.4423,800.0
2023-08-21 14:45:00,197.72,197.92,197.57,197.88,3352.0,193.4228,193.6184,193.276,193.5793,3352.0
2023-08-21 14:50:00,197.88,197.93,197.78,197.9,3474.0,193.5793,193.6282,193.4815,193.5989,3474.0
2023-08-21 14:55:00,197.95,198.07,197.9,197.98,5226.0,193.6478,193.7652,193.5989,193.6771,5226.0
2023-08-21 15:00:00,198.03,198.4,198.03,198.35,4951.0,193.726,194.088,193.726,194.0391,4951.0
2023-08-21 15:05:00,198.34,198.41,198.15,198.27,5390.0,194.0293,194.0978,193.8434,193.9608,5390.0
2023-08-21 15:10:00,198.3,198.4,198.2,198.4,5562.0,193.9902,194.088,193.8923,194.088,5562.0
2023-08-21 15:15:00,198.37,198.53,198.36,198.45,5201.0,194.0586,194.2152,194.0489,194.1369,5201.0
2023-08-21 15:20:00,198.4,198.59,198.38,198.56,5791.0,194.088,194.2739,194.0684,194.2445,5791.0
2023-08-21 15:25:00,198.56,198.61,198.44,198.52,7880.0,194.2445,194.2934,194.1271,194.2054,7880.0
2023-08-21 15:30:00,198.56,198.8,198.55,198.7,6895.0,194.2445,194.4793,194.2347,194.3815,6895.0
2023-08-21 15:35:00,198.73,198.74,198.61,198.65,3837.0,194.4108,194.4206,194.2934,194.3326,3837.0
2023-08-21 15:40:00,198.72,199.06,198.68,198.93,7565.0,194.401,194.7337,194.3619,194.6065,7565.0
2023-08-21 15:45:00,198.9,198.93,198.67,198.72,5763.0,194.5771,194.6065,194.3521,194.401,5763.0
2023-08-21 15:50:00,198.7,198.78,198.5,198.61,16080.0,194.3815,194.4597,194.1858,194.2934,16080.0
2023-08-21 15:55:00,198.58,198.62,198.22,198.32,45180.0,194.2641,194.3032,193.9119,194.0097,45180.0
2023-08-22 09:30:00,198.75,199.22,198.58,199.2,17427.0,194.4304,194.8902,194.2641,194.8706,17427.0
2023-08-22 09:35:00,198.74,199.24,198.43,198.55,12192.0,194.4206,194.9097,194.1173,194.2347,12192.0
2023-08-22 09:40:00,198.3,198.32,197.99,198.2,800.0,193.9902,194.0097,193.6869,193.8923,800.0
2023-08-22 09:45:00,198.03,198.07,197.34,197.38,1236.0,193.726,193.7652,193.051,193.0902,1236.0
2023-08-22 09:50:00,197.44,197.58,197.18,197.18,4301.0,193.1489,193.2858,192.8945,192.8945,4301.0
2023-08-22 09:55:00,197.33,197.35,196.31,197.11,2500.0,193.0413,193.0608,192.0434,192.826,2500.0
2023-08-22 10:00:00,196.82,197.11,196.58,197.05,3946.0,192.5423,192.826,192.3076,192.7673,3946.0
2023-08-22 10:05:00,197.13,197.39,197.07,197.25,7545.0,192.8456,193.0999,192.7869,192.963,7545.0
2023-08-22 10:10:00,197.35,197.83,197.35,197.73,2001.0,193.0608,193.5304,193.0608,193.4326,2001.0
2023-08-22 10:15:00,197.62,197.79,197.43,197.79,2121.0,193.3249,193.4913,193.1391,193.4913,2121.0
2023-08-22 10:20:00,197.84,197.9,197.55,197.6,2600.0,193.5402,193.5989,193.2565,193.3054,2600.0
2023-08-22 10:25:00,197.51,197.91,197.51,197.91,1310.0,193.2173,193.6086,193.2173,193.6086,1310.0
2023-08-22 10:30:00,197.88,197.92,197.44,197.52,3551.0,193.5793,193.6184,193.1489,193.2271,3551.0
2023-08-22 10:35:00,197.62,198.22,197.56,197.99,10077.0,193.3249,193.9119,193.2663,193.6869,10077.0
2023-08-22 10:40:00,197.81,197.81,197.49,197.69,2894.0,193.5108,193.5108,193.1978,193.3934,2894.0
2023-08-22 10:45:00,197.61,197.78,197.61,197.7,1600.0,193.3152,193.4815,193.3152,193.4032,1600.0
2023-08-22 10:50:00,197.67,197.75,197.38,197.49,6699.0,193.3739,193.4521,193.0902,193.1978,6699.0
2023-08-22 10:55:00,197.56,197.76,197.49,197.75,2426.0,193.2663,193.4619,193.1978,193.4521,2426.0
2023-08-22 11:00:00,197.76,197.94,197.68,197.94,3940.0,193.4619,193.638,193.3836,193.638,3940.0
2023-08-22 11:05:00,197.84,198.14,197.84,197.9,4115.0,193.5402,193.8336,193.5402,193.5989,4115.0
2023-08-22 11:10:00,197.9,198.29,197.77,198.16,3275.0,193.5989,193.9804,193.4717,193.8532,3275.0
2023-08-22 11:15:00,198.09,198.1,197.97,198.1,2747.0,193.7847,193.7945,193.6673,193.7945,2747.0
2023-08-22 11:20:00,198.12,198.2,197.96,198.2,2689.0,193.8141,193.8923,193.6576,193.8923,2689.0
2023-08-22 11:25:00,198.17,198.36,198.07,198.16,4102.0,193.863,194.0489,193.7652,193.8532,4102.0
2023-08-22 11:30:00,198.13,198.23,198.1,198.14,4302.0,193.8239,193.9217,193.7945,193.8336,4302.0
2023-08-22 11:35:00,198.2,198.25,197.58,197.58,4000.0,193.8923,193.9413,193.2858,193.2858,4000.0
2023-08-22 11:40:00,197.63,197.86,197.6,197.67,3601.0,193.3347,193.5597,193.3054,193.3739,3601.0
2023-08-22 11:45:00,197.59,197.7,197.59,197.7,1196.0,193.2956,193.4032,193.2956,193.4032,1196.0
2023-08-22 11:50:00,197.68,197.69,197.37,197.48,2120.0,193.3836,193.3934,193.0804,193.188,2120.0
2023-08-22 11:55:00,197.52,197.75,197.52,197.61,2155.0,193.2271,193.4521,193.2271,193.3152,2155.0
2023-08-22 12:00:00,197.54,197.54,197.45,197.53,1697.0,193.2467,193.2467,193.1586,193.2369,1697.0
2023-08-22 12:05:00,197.5,197.7,197.49,197.5,3639.0,193.2076,193.4032,193.1978,193.2076,3639.0
2023-08-22 12:10:00,197.53,197.61,197.25,197.25,1881.0,193.2369,193.3152,192.963,192.963,1881.0
2023-08-22 12:15:00,197.22,197.58,197.1,197.49,6476.0,192.9336,193.2858,192.8163,193.1978,6476.0
2023-08-22 12:20:00,197.56,197.57,197.25,197.25,1331.0,193.2663,193.276,192.963,192.963,1331.0
2023-08-22 12:25:00,197.28,197.47,197.18,197.47,1400.0,192.9923,193.1782,192.8945,193.1782,1400.0
2023-08-22 12:30:00,197.49,197.49,197.23,197.43,2615.0,193.1978,193.1978,192.9434,193.1391,2615.0
2023-08-22 12:35:00,197.51,197.83,197.51,197.77,2230.0,193.2173,193.5304,193.2173,193.4717,2230.0
2023-08-22 12:40:00,197.78,197.92,197.77,197.91,2452.0,193.4815,193.6184,193.4717,193.6086,2452.0
2023-08-22 12:45:00,197.84,197.89,197.69,197.69,1875.0,193.5402,193.5891,193.3934,193.3934,1875.0
2023-08-22 12:50:00,197.69,197.9,197.67,197.9,2300.0,193.3934,193.5989,193.3739,193.5989,2300.0
2023-08-22 12:55:00,197.83,197.87,197.6,197.61,2290.0,193.5304,193.5695,193.3054,193.3152,2290.0
2023-08-22 13:00:00,197.68,197.68,197.32,197.37,4104.0,193.3836,193.3836,193.0315,193.0804,4104.0
2023-08-22 13:05:00,197.45,197.73,197.31,197.65,4828.0,193.1586,193.4326,193.0217,193.3543,4828.0
2023-08-22 13:10:00,197.67,197.7,197.57,197.58,2600.0,193.3739,193.4032,193.276,193.2858,2600.0
2023-08-22 13:15:00,197.49,197.56,197.34,197.49,3931.0,193.1978,193.2663,193.051,193.1978,3931.0
2023-08-22 13:20:00,197.6,197.67,197.5,197.56,1100.0,193.3054,193.3739,193.2076,193.2663,1100.0
2023-08-22 13:25:00,197.56,197.69,197.52,197.69,1800.0,193.2663,193.3934,193.2271,193.3934,1800.0
2023-08-22 13:30:00,197.6,197.6,197.29,197.34,800.0,193.3054,193.3054,193.0021,193.051,800.0
2023-08-22 13:35:00,197.38,197.4,196.8,196.85,4978.0,193.0902,193.1097,192.5228,192.5717,4978.0
2023-08-22 13:40:00,196.86,197.08,196.76,197.08,3077.0,192.5815,192.7967,192.4836,192.7967,3077.0
2023-08-22 13:45:00,197.1,197.1,196.92,197.05,2589.0,192.8163,192.8163,192.6402,192.7673,2589.0
2023-08-22 13:50:00,197.0,197.2,197.0,197.2,3002.0,192.7184,192.9141,192.7184,192.9141,3002.0
2023-08-22 13:55:00,197.2,197.25,197.01,197.18,2400.0,192.9141,192.963,192.7282,192.8945,2400.0
2023-08-22 14:00:00,197.09,197.25,197.01,197.18,2207.0,192.8065,192.963,192.7282,192.8945,2207.0
2023-08-22 14:05:00,197.21,197.24,197.13,197.19,1979.0,192.9239,192.9532,192.8456,192.9043,1979.0
2023-08-22 14:10:00,197.18,197.24,196.99,196.99,3215.0,192.8945,192.9532,192.7086,192.7086,3215.0
2023-08-22 14:15:00,196.93,196.93,196.88,196.91,720.0,192.6499,192.6499,192.601,192.6304,720.0
2023-08-22 14:20:00,196.84,196.94,196.72,196.94,1212.0,192.5619,192.6597,192.4445,192.6597,1212.0
2023-08-22 14:25:00,196.92,197.06,196.91,196.99,3023.0,192.6402,192.7771,192.6304,192.7086,3023.0
2023-08-22 14:30:00,197.07,197.1,196.93,196.94,1542.0,192.7869,192.8163,192.6499,192.6597,1542.0
2023-08-22 14:35:00,197.03,197.13,197.03,197.11,2012.0,192.7478,192.8456,192.7478,192.826,2012.0
2023-08-22 14:40:00,197.12,197.12,196.79,196.82,2334.0,192.8358,192.8358,192.513,192.5423,2334.0
2023-08-22 14:45:00,196.78,196.88,196.65,196.88,3001.0,192.5032,192.601,192.376,192.601,3001.0
2023-08-22 14:50:00,196.87,196.89,196.78,196.84,1723.0,192.5912,192.6108,192.5032,192.5619,1723.0
2023-08-22 14:55:00,196.86,197.03,196.86,197.03,3319.0,192.5815,192.7478,192.5815,192.7478,3319.0
2023-08-22 15:00:00,196.99,197.08,196.97,196.97,1758.0,192.7086,192.7967,192.6891,192.6891,1758.0
2023-08-22 15:05:00,197.02,197.24,197.02,197.21,2622.0,192.738,192.9532,192.738,192.9239,2622.0
2023-08-22 15:10:00,197.25,197.5,197.23,197.49,3652.0,192.963,193.2076,192.9434,193.1978,3652.0
2023-08-22 15:15:00,197.41,197.42,197.25,197.25,1319.0,193.1195,193.1293,192.963,192.963,1319.0
2023-08-22 15:20:00,197.27,197.59,197.27,197.39,9442.0,192.9826,193.2956,192.9826,193.0999,9442.0
2023-08-22 15:25:00,197.43,197.47,197.07,197.2,5954.0,193.1391,193.1782,192.7869,192.9141,5954.0
2023-08-22 15:30:00,197.15,197.19,196.93,197.1,6920.0,192.8652,192.9043,192.6499,192.8163,6920.0
2023-08-22 15:35:00,197.06,197.11,196.94,197.0,6290.0,192.7771,192.826,192.6597,192.7184,6290.0
2023-08-22 15:40:00,196.95,197.07,196.89,196.96,5767.0,192.6695,192.7869,192.6108,192.6793,5767.0
2023-08-22 15:45:00,196.96,196.98,196.84,196.91,8497.0,192.6793,192.6989,192.5619,192.6304,8497.0
2023-08-22 15:50:00,196.93,197.21,196.92,197.1,13959.0,192.6499,192.9239,192.6402,192.8163,13959.0
2023-08-22 15:55:00,197.12,197.31,197.05,197.23,37369.0,192.8358,193.0217,192.7673,192.9434,37369.0
2023-08-23 09:30:00,197.62,197.62,197.07,197.49,7296.0,193.3249,193.3249,192.7869,193.1978,7296.0
2023-08-23 09:35:00,197.49,197.7,197.25,197.53,3604.0,193.1978,193.4032,192.963,193.2369,3604.0
2023-08-23 09:40:00,197.53,197.88,197.27,197.65,3036.0,193.2369,193.5793,192.9826,193.3543,3036.0
2023-08-23 09:45:00,197.9,198.56,197.9,198.2,1916.0,193.5989,194.2445,193.5989,193.8923,1916.0
2023-08-23 09:50:00,198.45,198.61,198.23,198.53,2948.0,194.1369,194.2934,193.9217,194.2152,2948.0
2023-08-23 09:55:00,198.7,198.98,198.42,198.56,1801.0,194.3815,194.6554,194.1076,194.2445,1801.0
2023-08-23 10:00:00,198.56,198.83,198.51,198.81,2127.0,194.2445,194.5087,194.1956,194.4891,2127.0
2023-08-23 10:05:00,198.99,199.15,198.86,198.96,4348.0,194.6652,194.8217,194.538,194.6358,4348.0
2023-08-23 10:10:00,198.74,198.8,198.68,198.74,1200.0,194.4206,194.4793,194.3619,194.4206,1200.0
2023-08-23 10:15:00,198.67,198.83,198.62,198.65,3795.0,194.3521,194.5087,194.3032,194.3326,3795.0
2023-08-23 10:20:00,198.62,198.8,198.55,198.77,2015.0,194.3032,194.4793,194.2347,194.45,2015.0
2023-08-23 10:25:00,198.92,199.27,198.92,199.17,2482.0,194.5967,194.9391,194.5967,194.8413,2482.0
2023-08-23 10:30:00,199.15,199.28,198.97,199.06,1500.0,194.8217,194.9489,194.6456,194.7337,1500.0
2023-08-23 10:35:00,199.09,199.11,198.84,198.95,2302.0,194.763,194.7826,194.5184,194.626,2302.0
2023-08-23 10:40:00,199.06,199.36,199.02,199.29,2740.0,194.7337,195.0271,194.6945,194.9587,2740.0
2023-08-23 10:45:00,199.34,199.48,199.3,199.43,2925.0,195.0076,195.1445,194.9684,195.0956,2925.0
2023-08-23 10:50:00,199.45,199.65,199.37,199.62,1949.0,195.1152,195.3108,195.0369,195.2815,1949.0
2023-08-23 10:55:00,199.52,199.54,199.4,199.4,1348.0,195.1837,195.2032,195.0663,195.0663,1348.0
2023-08-23 11:00:00,199.41,199.61,199.23,199.61,4404.0,195.076,195.2717,194.9,195.2717,4404.0
2023-08-23 11:05:00,199.53,199.63,199.35,199.52,4201.0,195.1934,195.2913,195.0173,195.1837,4201.0
2023-08-23 11:10:00,199.53,199.82,199.49,199.82,2861.0,195.1934,195.4771,195.1543,195.4771,2861.0
2023-08-23 11:15:00,199.8,199.86,199.6,199.61,1938.0,195.4576,195.5163,195.2619,195.2717,1938.0
2023-08-23 11:20:00,199.69,199.92,199.68,199.85,2265.0,195.35,195.575,195.3402,195.5065,2265.0
2023-08-23 11:25:00,199.65,200.1,199.64,200.02,2572.0,195.3108,195.751,195.301,195.6728,2572.0
2023-08-23 11:30:00,200.02,200.36,200.02,200.17,2814.0,195.6728,196.0054,195.6728,195.8195,2814.0
2023-08-23 11:35:00,200.22,200.24,199.89,200.04,1815.0,195.8684,195.888,195.5456,195.6924,1815.0
2023-08-23 11:40:00,200.1,200.1,199.88,199.95,1192.0,195.751,195.751,195.5358,195.6043,1192.0
2023-08-23 11:45:00,200.13,200.13,199.93,199.93,700.0,195.7804,195.7804,195.5847,195.5847,700.0
2023-08-23 11:50:00,200.09,200.38,200.04,200.09,2854.0,195.7413,196.025,195.6924,195.7413,2854.0
2023-08-23 11:55:00,200.3,200.33,200.19,200.27,1085.0,195.9467,195.9761,195.8391,195.9174,1085.0
2023-08-23 12:00:00,200.21,200.29,200.13,200.17,2100.0,195.8587,195.9369,195.7804,195.8195,2100.0
2023-08-23 12:05:00,200.03,200.04,199.85,200.03,900.0,195.6826,195.6924,195.5065,195.6826,900.0
2023-08-23 12:10:00,199.93,200.44,199.92,200.44,1386.0,195.5847,196.0837,195.575,196.0837,1386.0
2023-08-23 12:15:00,200.35,200.5,200.32,200.4,2193.0,195.9956,196.1424,195.9663,196.0445,2193.0
2023-08-23 12:20:00,200.44,200.64,200.31,200.62,2966.0,196.0837,196.2793,195.9565,196.2597,2966.0
2023-08-23 12:25:00,200.62,200.62,200.33,200.36,2144.0,196.2597,196.2597,195.9761,196.0054,2144.0
2023-08-23 12:30:00,200.39,200.57,200.29,200.57,2379.0,196.0347,196.2108,195.9369,196.2108,2379.0
2023-08-23 12:35:00,200.59,200.8,200.54,200.67,1516.0,196.2304,196.4358,196.1815,196.3087,1516.0
2023-08-23 12:40:00,200.66,200.89,200.48,200.85,1669.0,196.2989,196.5239,196.1228,196.4847,1669.0
2023-08-23 12:45:00,200.8,201.02,200.8,200.97,2494.0,196.4358,196.6511,196.4358,196.6021,2494.0
2023-08-23 12:50:00,200.98,201.09,200.91,201.09,2632.0,196.6119,196.7195,196.5434,196.7195,2632.0
2023-08-23 12:55:00,201.09,201.12,200.97,200.97,2072.0,196.7195,196.7489,196.6021,196.6021,2072.0
2023-08-23 13:00:00,201.0,201.15,200.99,201.1,2055.0,196.6315,196.7782,196.6217,196.7293,2055.0
2023-08-23 13:05:00,201.13,201.27,201.06,201.25,1571.0,196.7587,196.8956,196.6902,196.8761,1571.0
2023-08-23 13:10:00,201.31,201.31,201.04,201.04,1500.0,196.9348,196.9348,196.6706,196.6706,1500.0
2023-08-23 13:15:00,201.16,201.17,201.02,201.09,2211.0,196.788,196.7978,196.6511,196.7195,2211.0
2023-08-23 13:20:00,201.09,201.12,201.01,201.02,1624.0,196.7195,196.7489,196.6413,196.6511,1624.0
2023-08-23 13:25:00,201.09,201.18,201.09,201.16,2481.0,196.7195,196.8076,196.7195,196.788,2481.0
2023-08-23 13:30:00,201.19,201.41,201.19,201.3,2702.0,196.8174,197.0326,196.8174,196.925,2702.0
2023-08-23 13:35:00,201.33,201.41,201.23,201.3,2409.0,196.9543,197.0326,196.8565,196.925,2409.0
2023-08-23 13:40:00,201.38,201.6,201.38,201.6,1456.0,197.0032,197.2184,197.0032,197.2184,1456.0
2023-08-23 13:45:00,201.61,201.66,201.52,201.58,1878.0,197.2282,197.2771,197.1402,197.1989,1878.0
2023-08-23 13:50:00,201.54,201.67,201.53,201.57,1455.0,197.1598,197.2869,197.15,197.1891,1455.0
2023-08-23 13:55:00,201.55,201.58,201.43,201.56,1890.0,197.1695,197.1989,197.0521,197.1793,1890.0
2023-08-23 14:00:00,201.6,201.65,201.53,201.56,1419.0,197.2184,197.2674,197.15,197.1793,1419.0
2023-08-23 14:05:00,201.43,201.5,201.24,201.33,1442.0,197.0521,197.1206,196.8663,196.9543,1442.0
2023-08-23 14:10:00,201.33,201.47,201.33,201.36,1450.0,196.9543,197.0913,196.9543,196.9837,1450.0
2023-08-23 14:15:00,201.38,201.41,201.29,201.3,500.0,197.0032,197.0326,196.9152,196.925,500.0
2023-08-23 14:20:00,201.25,201.45,201.24,201.3,1849.0,196.8761,197.0717,196.8663,196.925,1849.0
2023-08-23 14:25:00,201.47,201.64,201.47,201.49,3126.0,197.0913,197.2576,197.0913,197.1108,3126.0
2023-08-23 14:30:00,201.44,201.52,201.39,201.46,2260.0,197.0619,197.1402,197.013,197.0815,2260.0
2023-08-23 14:35:00,201.5,201.5,201.32,201.38,3158.0,197.1206,197.1206,196.9445,197.0032,3158.0
2023-08-23 14:40:00,201.41,201.58,201.31,201.49,2542.0,197.0326,197.1989,196.9348,197.1108,2542.0
2023-08-23 14:45:00,201.45,201.57,201.37,201.4,2331.0,197.0717,197.1891,196.9934,197.0228,2331.0
2023-08-23 14:50:00,201.4,201.42,201.34,201.36,915.0,197.0228,197.0424,196.9641,196.9837,915.0
2023-08-23 14:55:00,201.35,201.44,201.28,201.44,2475.0,196.9739,197.0619,196.9054,197.0619,2475.0
2023-08-23 15:00:00,201.45,201.46,201.34,201.37,2650.0,197.0717,197.0815,196.9641,196.9934,2650.0
2023-08-23 15:05:00,201.43,201.58,201.43,201.47,3123.0,197.0521,197.1989,197.0521,197.0913,3123.0
2023-08-23 15:10:00,201.5,201.55,201.4,201.5,1832.0,197.1206,197.1695,197.0228,197.1206,1832.0
2023-08-23 15:15:00,201.54,201.62,201.5,201.57,1933.0,197.1598,197.238,197.1206,197.1891,1933.0
2023-08-23 15:20:00,201.59,201.59,201.43,201.52,600.0,197.2087,197.2087,197.0521,197.1402,600.0
2023-08-23 15:25:00,201.48,201.72,201.47,201.72,2148.0,197.1011,197.3358,197.0913,197.3358,2148.0
2023-08-23 15:30:00,201.71,201.75,201.53,201.57,4018.0,197.3261,197.3652,197.15,197.1891,4018.0
2023-08-23 15:35:00,201.59,201.94,201.42,201.89,16166.0,197.2087,197.5511,197.0424,197.5021,16166.0
2023-08-23 15:40:00,201.97,202.09,201.91,202.0,18854.0,197.5804,197.6978,197.5217,197.6098,18854.0
2023-08-23 15:45:00,202.03,202.18,201.94,201.98,8148.0,197.6391,197.7858,197.5511,197.5902,8148.0
2023-08-23 15:50:00,202.01,202.06,201.49,201.59,21799.0,197.6195,197.6685,197.1108,197.2087,21799.0
2023-08-23 15:55:00,201.55,201.61,201.21,201.46,45672.0,197.1695,197.2282,196.8369,197.0815,45672.0
2023-08-24 09:30:00,201.35,201.61,201.12,201.61,11540.0,196.9739,197.2282,196.7489,197.2282,11540.0
2023-08-24 09:35:00,201.4,202.02,201.4,202.02,5869.0,197.0228,197.6293,197.0228,197.6293,5869.0
2023-08-24 09:40:00,201.75,202.24,201.69,202.24,5496.0,197.3652,197.8445,197.3065,197.8445,5496.0
2023-08-24 09:45:00,202.16,202.63,202.16,202.55,3229.0,197.7663,198.2261,197.7663,198.1478,3229.0
2023-08-24 09:50:00,202.65,202.65,201.74,202.44,11927.0,198.2456,198.2456,197.3554,198.0402,11927.0
2023-08-24 09:55:00,202.46,203.12,202.44,203.12,3484.0,198.0598,198.7054,198.0402,198.7054,3484.0
2023-08-24 10:00:00,203.12,203.42,202.88,202.91,5433.0,198.7054,198.9989,198.4706,198.5,5433.0
2023-08-24 10:05:00,202.95,203.08,202.14,202.28,2599.0,198.5391,198.6663,197.7467,197.8837,2599.0
2023-08-24 10:10:00,202.29,202.29,201.83,201.96,2059.0,197.8935,197.8935,197.4434,197.5706,2059.0
2023-08-24 10:15:00,201.95,202.04,201.77,202.0,4469.0,197.5608,197.6489,197.3848,197.6098,4469.0
2023-08-24 10:20:00,202.04,202.15,201.89,202.04,11133.0,197.6489,197.7565,197.5021,197.6489,11133.0
2023-08-24 10:25:00,202.06,202.12,202.03,202.03,600.0,197.6685,197.7271,197.6391,197.6391,600.0
2023-08-24 10:30:00,201.81,201.81,201.34,201.51,1697.0,197.4239,197.4239,196.9641,197.1304,1697.0
2023-08-24 10:35:00,201.52,201.53,201.33,201.5,2797.0,197.1402,197.15,196.9543,197.1206,2797.0
2023-08-24 10:40:00,201.56,201.93,201.49,201.59,4895.0,197.1793,197.5413,197.1108,197.2087,4895.0
2023-08-24 10:45:00,201.51,201.63,201.4,201.58,2408.0,197.1304,197.2478,197.0228,197.1989,2408.0
2023-08-24 10:50:00,201.58,201.62,201.48,201.59,1974.0,197.1989,197.238,197.1011,197.2087,1974.0
2023-08-24 10:55:00,201.81,202.03,201.76,201.81,7361.0,197.4239,197.6391,197.375,197.4239,7361.0
2023-08-24 11:00:00,201.81,201.81,201.4,201.74,11311.0,197.4239,197.4239,197.0228,197.3554,11311.0
2023-08-24 11:05:00,201.67,201.7,201.16,201.19,2915.0,197.2869,197.3163,196.788,196.8174,2915.0
2023-08-24 11:10:00,201.16,201.25,201.03,201.22,3000.0,196.788,196.8761,196.6608,196.8467,3000.0
2023-08-24 11:15:00,201.17,201.18,200.48,200.49,31424.0,196.7978,196.8076,196.1228,196.1326,31424.0
2023-08-24 11:20:00,200.41,200.76,200.36,200.76,4262.0,196.0543,196.3967,196.0054,196.3967,4262.0
2023-08-24 11:25:00,200.69,200.72,200.36,200.37,2603.0,196.3282,196.3576,196.0054,196.0152,2603.0
2023-08-24 11:30:00,200.42,200.42,200.04,200.17,4605.0,196.0641,196.0641,195.6924,195.8195,4605.0
2023-08-24 11:35:00,200.27,200.3,199.99,200.16,1672.0,195.9174,195.9467,195.6434,195.8097,1672.0
2023-08-24 11:40:00,200.04,200.2,200.04,200.1,1972.0,195.6924,195.8489,195.6924,195.751,1972.0
2023-08-24 11:45:00,200.05,200.38,199.99,200.3,2783.0,195.7021,196.025,195.6434,195.9467,2783.0
2023-08-24 11:50:00,200.36,200.39,200.12,200.22,5408.0,196.0054,196.0347,195.7706,195.8684,5408.0
2023-08-24 11:55:00,200.24,200.4,200.17,200.17,2010.0,195.888,196.0445,195.8195,195.8195,2010.0
2023-08-24 12:00:00,200.22,200.27,200.03,200.1,8891.0,195.8684,195.9174,195.6826,195.751,8891.0
2023-08-24 12:05:00,200.1,200.3,200.1,200.28,1690.0,195.751,195.9467,195.751,195.9271,1690.0
2023-08-24 12:10:00,200.21,200.32,200.09,200.28,3317.0,195.8587,195.9663,195.7413,195.9271,3317.0
2023-08-24 12:15:00,200.31,200.67,200.26,200.58,8066.0,195.9565,196.3087,195.9076,196.2206,8066.0
2023-08-24 12:20:00,200.81,200.82,200.44,200.48,3136.0,196.4456,196.4554,196.0837,196.1228,3136.0
2023-08-24 12:25:00,200.48,200.71,200.43,200.5,3507.0,196.1228,196.3478,196.0739,196.1424,3507.0
2023-08-24 12:30:00,200.48,200.63,200.44,200.63,1963.0,196.1228,196.2695,196.0837,196.2695,1963.0
2023-08-24 12:35:00,200.63,200.85,200.52,200.72,7125.0,196.2695,196.4847,196.1619,196.3576,7125.0
2023-08-24 12:40:00,200.78,201.23,200.78,201.1,6154.0,196.4163,196.8565,196.4163,196.7293,6154.0
2023-08-24 12:45:00,200.88,201.26,200.88,201.19,39222.0,196.5141,196.8858,196.5141,196.8174,39222.0
2023-08-24 12:50:00,201.19,201.19,200.86,200.95,2200.0,196.8174,196.8174,196.4945,196.5826,2200.0
2023-08-24 12:55:00,200.83,200.83,200.6,200.6,1613.0,196.4652,196.4652,196.2402,196.2402,1613.0
2023-08-24 13:00:00,200.67,200.77,200.64,200.68,2111.0,196.3087,196.4065,196.2793,196.3184,2111.0
2023-08-24 13:05:00,200.69,200.69,200.66,200.66,433.0,196.3282,196.3282,196.2989,196.2989,433.0
2023-08-24 13:10:00,200.74,200.87,200.68,200.68,2003.0,196.3771,196.5043,196.3184,196.3184,2003.0
2023-08-24 13:15:00,200.6,200.73,200.6,200.64,300.0,196.2402,196.3674,196.2402,196.2793,300.0
2023-08-24 13:20:00,200.7,200.7,200.55,200.55,896.0,196.338,196.338,196.1913,196.1913,896.0
2023-08-24 13:25:00,200.65,200.68,200.37,200.68,5201.0,196.2891,196.3184,196.0152,196.3184,5201.0
2023-08-24 13:30:00,200.59,200.87,200.58,200.77,2637.0,196.2304,196.5043,196.2206,196.4065,2637.0
2023-08-24 13:35:00,200.77,200.87,200.77,200.87,1179.0,196.4065,196.5043,196.4065,196.5043,1179.0
2023-08-24 13:40:00,200.97,201.03,200.94,200.94,1210.0,196.6021,196.6608,196.5728,196.5728,1210.0
2023-08-24 13:45:00,200.84,201.01,200.84,200.86,819.0,196.475,196.6413,196.475,196.4945,819.0
2023-08-24 13:50:00,200.82,200.82,200.58,200.64,726.0,196.4554,196.4554,196.2206,196.2793,726.0
2023-08-24 13:55:00,200.65,200.74,200.54,200.74,2721.0,196.2891,196.3771,196.1815,196.3771,2721.0
2023-08-24 14:00:00,200.8,200.96,200.8,200.85,1110.0,196.4358,196.5924,196.4358,196.4847,1110.0
2023-08-24 14:05:00,200.85,200.87,200.74,200.84,1970.0,196.4847,196.5043,196.3771,196.475,1970.0
2023-08-24 14:10:00,200.81,200.92,200.77,200.77,1896.0,196.4456,196.5532,196.4065,196.4065,1896.0
2023-08-24 14:15:00,200.69,200.69,200.36,200.36,1138.0,196.3282,196.3282,196.0054,196.0054,1138.0
2023-08-24 14:20:00,200.41,200.94,200.4,200.94,5068.0,196.0543,196.5728,196.0445,196.5728,5068.0
2023-08-24 14:25:00,200.78,200.84,200.65,200.81,2112.0,196.4163,196.475,196.2891,196.4456,2112.0
2023-08-24 14:30:00,200.82,201.0,200.72,200.72,4684.0,196.4554,196.6315,196.3576,196.3576,4684.0
2023-08-24 14:35:00,200.72,200.74,200.48,200.53,2700.0,196.3576,196.3771,196.1228,196.1717,2700.0
2023-08-24 14:40:00,200.39,200.7,200.39,200.7,6425.0,196.0347,196.338,196.0347,196.338,6425.0
2023-08-24 14:45:00,200.73,200.81,200.64,200.68,3100.0,196.3674,196.4456,196.2793,196.3184,3100.0
2023-08-24 14:50:00,200.69,200.76,200.59,200.59,4565.0,196.3282,196.3967,196.2304,196.2304,4565.0
2023-08-24 14:55:00,200.65,200.95,200.63,200.92,6863.0,196.2891,196.5826,196.2695,196.5532,6863.0
2023-08-24 15:00:00,200.92,200.92,200.66,200.7,38694.0,196.5532,196.5532,196.2989,196.338,38694.0
2023-08-24 15:05:00,200.67,200.7,200.67,200.67,900.0,196.3087,196.338,196.3087,196.3087,900.0
2023-08-24 15:10:00,200.68,200.8,200.6,200.8,1801.0,196.3184,196.4358,196.2402,196.4358,1801.0
2023-08-24 15:15:00,200.8,200.82,200.71,200.8,3673.0,196.4358,196.4554,196.3478,196.4358,3673.0
2023-08-24 15:20:00,200.84,201.03,200.74,200.8,3587.0,196.475,196.6608,196.3771,196.4358,3587.0
2023-08-24 15:25:00,200.69,200.88,200.69,200.73,3375.0,196.3282,196.5141,196.3282,196.3674,3375.0
2023-08-24 15:30:00,200.61,200.7,200.37,200.47,4878.0,196.25,196.338,196.0152,196.113,4878.0
2023-08-24 15:35:00,200.43,200.43,199.92,199.93,11151.0,196.0739,196.0739,195.575,195.5847,11151.0
2023-08-24 15:40:00,200.03,200.03,199.56,199.67,8859.0,195.6826,195.6826,195.2228,195.3304,8859.0
2023-08-24 15:45:00,199.5,199.68,199.49,199.68,10515.0,195.1641,195.3402,195.1543,195.3402,10515.0
2023-08-24 15:50:00,199.56,199.87,199.45,199.45,23878.0,195.2228,195.526,195.1152,195.1152,23878.0
2023-08-24 15:55:00,199.48,199.84,199.27,199.34,61677.0,195.1445,195.4967,194.9391,195.0076,61677.0
2023-08-25 09:30:00,200.69,201.25,200.11,201.25,8043.0,196.3282,196.8761,195.7608,196.8761,8043.0
2023-08-25 09:35:00,201.24,202.26,201.24,202.08,1650.0,196.8663,197.8641,196.8663,197.688,1650.0
2023-08-25 09:40:00,202.07,202.07,200.69,201.27,6853.0,197.6782,197.6782,196.3282,196.8956,6853.0
2023-08-25 09:45:00,201.77,202.05,201.38,201.89,6052.0,197.3848,197.6587,197.0032,197.5021,6052.0
2023-08-25 09:50:00,201.81,201.86,201.27,201.38,9016.0,197.4239,197.4728,196.8956,197.0032,9016.0
2023-08-25 09:55:00,201.67,202.16,201.57,202.16,2000.0,197.2869,197.7663,197.1891,197.7663,2000.0
2023-08-25 10:00:00,202.09,202.39,201.61,201.93,7687.0,197.6978,197.9913,197.2282,197.5413,7687.0
2023-08-25 10:05:00,201.93,201.93,201.16,201.24,2827.0,197.5413,197.5413,196.788,196.8663,2827.0
2023-08-25 10:10:00,201.33,201.67,201.33,201.55,4319.0,196.9543,197.2869,196.9543,197.1695,4319.0
2023-08-25 10:15:00,201.66,202.19,201.3,201.3,6742.0,197.2771,197.7956,196.925,196.925,6742.0
2023-08-25 10:20:00,201.46,201.46,201.01,201.11,3337.0,197.0815,197.0815,196.6413,196.7391,3337.0
2023-08-25 10:25:00,201.24,201.49,201.03,201.18,8814.0,196.8663,197.1108,196.6608,196.8076,8814.0
2023-08-25 10:30:00,201.17,201.24,201.03,201.07,6528.0,196.7978,196.8663,196.6608,196.7,6528.0
2023-08-25 10:35:00,201.13,201.21,200.7,200.95,10738.0,196.7587,196.8369,196.338,196.5826,10738.0
2023-08-25 10:40:00,200.95,200.98,200.57,200.86,35449.0,196.5826,196.6119,196.2108,196.4945,35449.0
2023-08-25 10:45:00,200.64,200.85,199.63,200.05,119132.0,196.2793,196.4847,195.2913,195.7021,119132.0
2023-08-25 10:50:00,200.01,200.34,199.9,200.0,7500.0,195.663,195.9858,195.5554,195.6532,7500.0
2023-08-25 10:55:00,200.0,200.07,199.53,199.94,8073.0,195.6532,195.7217,195.1934,195.5945,8073.0
2023-08-25 11:00:00,200.03,200.1,199.53,199.98,3868.0,195.6826,195.751,195.1934,195.6337,3868.0
2023-08-25 11:05:00,200.08,200.69,200.08,200.47,4307.0,195.7315,196.3282,195.7315,196.113,4307.0
2023-08-25 11:10:00,200.68,200.81,200.33,200.33,4047.0,196.3184,196.4456,195.9761,195.9761,4047.0
2023-08-25 11:15:00,200.48,200.55,199.89,200.03,6260.0,196.1228,196.1913,195.5456,195.6826,6260.0
2023-08-25 11:20:00,200.06,200.37,200.01,200.33,4711.0,195.7119,196.0152,195.663,195.9761,4711.0
2023-08-25 11:25:00,200.44,201.06,200.42,201.06,3105.0,196.0837,196.6902,196.0641,196.6902,3105.0
2023-08-25 11:30:00,201.05,201.11,200.86,200.98,3682.0,196.6804,196.7391,196.4945,196.6119,3682.0
2023-08-25 11:35:00,201.16,201.56,201.1,201.49,11246.0,196.788,197.1793,196.7293,197.1108,11246.0
2023-08-25 11:40:00,201.42,201.47,201.2,201.47,1574.0,197.0424,197.0913,196.8271,197.0913,1574.0
2023-08-25 11:45:00,201.29,201.41,200.97,201.05,3157.0,196.9152,197.0326,196.6021,196.6804,3157.0
2023-08-25 11:50:00,200.99,201.32,200.71,201.31,2358.0,196.6217,196.9445,196.3478,196.9348,2358.0
2023-08-25 11:55:00,201.18,201.18,200.91,201.08,1134.0,196.8076,196.8076,196.5434,196.7097,1134.0
2023-08-25 12:00:00,201.2,201.51,201.18,201.46,6394.0,196.8271,197.1304,196.8076,197.0815,6394.0
2023-08-25 12:05:00,201.51,201.79,201.44,201.78,1681.0,197.1304,197.4043,197.0619,197.3945,1681.0
2023-08-25 12:10:00,201.73,202.01,201.71,201.98,3813.0,197.3456,197.6195,197.3261,197.5902,3813.0
2023-08-25 12:15:00,201.87,202.09,201.84,201.99,5753.0,197.4826,197.6978,197.4532,197.6,5753.0
2023-08-25 12:20:00,201.98,202.38,201.98,202.37,2454.0,197.5902,197.9815,197.5902,197.9717,2454.0
2023-08-25 12:25:00,202.55,202.59,202.39,202.4,5700.0,198.1478,198.1869,197.9913,198.0011,5700.0
2023-08-25 12:30:00,202.4,202.56,202.38,202.52,4219.0,198.0011,198.1576,197.9815,198.1185,4219.0
2023-08-25 12:35:00,202.53,202.78,202.4,202.46,3517.0,198.1282,198.3728,198.0011,198.0598,3517.0
2023-08-25 12:40:00,202.46,202.5,202.15,202.49,2286.0,198.0598,198.0989,197.7565,198.0891,2286.0
2023-08-25 12:45:00,202.32,202.38,202.21,202.31,1200.0,197.9228,197.9815,197.8152,197.913,1200.0
2023-08-25 12:50:00,202.34,202.6,202.33,202.49,7657.0,197.9424,198.1967,197.9326,198.0891,7657.0
2023-08-25 12:55:00,202.43,202.58,202.32,202.45,3225.0,198.0304,198.1771,197.9228,198.05,3225.0
2023-08-25 13:00:00,202.46,202.81,202.46,202.7,4515.0,198.0598,198.4022,198.0598,198.2945,4515.0
2023-08-25 13:05:00,202.7,202.8,202.59,202.65,6193.0,198.2945,198.3924,198.1869,198.2456,6193.0
2023-08-25 13:10:00,202.51,202.76,202.34,202.75,4630.0,198.1087,198.3532,197.9424,198.3435,4630.0
2023-08-25 13:15:00,202.71,202.91,202.65,202.75,22326.0,198.3043,198.5,198.2456,198.3435,22326.0
2023-08-25 13:20:00,202.75,202.9,202.64,202.68,15863.0,198.3435,198.4902,198.2358,198.275,15863.0
2023-08-25 13:25:00,202.63,202.75,202.41,202.41,8453.0,198.2261,198.3435,198.0108,198.0108,8453.0
2023-08-25 13:30:00,202.34,202.5,202.0,202.23,68553.0,197.9424,198.0989,197.6098,197.8348,68553.0
2023-08-25 13:35:00,202.14,202.14,201.62,201.85,5830.0,197.7467,197.7467,197.238,197.463,5830.0
2023-08-25 13:40:00,201.93,202.4,201.93,202.34,6700.0,197.5413,198.0011,197.5413,197.9424,6700.0
2023-08-25 13:45:00,202.27,202.27,201.99,202.11,5577.0,197.8739,197.8739,197.6,197.7174,5577.0
2023-08-25 13:50:00,202.11,202.49,202.03,202.49,3306.0,197.7174,198.0891,197.6391,198.0891,3306.0
2023-08-25 13:55:00,202.41,202.49,202.24,202.4,1425.0,198.0108,198.0891,197.8445,198.0011,1425.0
2023-08-25 14:00:00,202.38,202.52,202.26,202.26,1556.0,197.9815,198.1185,197.8641,197.8641,1556.0
2023-08-25 14:05:00,202.3,202.51,202.26,202.41,1670.0,197.9032,198.1087,197.8641,198.0108,1670.0
2023-08-25 14:10:00,202.34,202.63,202.22,202.63,727.0,197.9424,198.2261,197.825,198.2261,727.0
2023-08-25 14:15:00,202.57,202.73,202.35,202.72,1933.0,198.1674,198.3239,197.9521,198.3141,1933.0
2023-08-25 14:20:00,202.91,203.03,202.83,202.83,1886.0,198.5,198.6174,198.4217,198.4217,1886.0
2023-08-25 14:25:00,202.76,202.8,202.62,202.62,2510.0,198.3532,198.3924,198.2163,198.2163,2510.0
2023-08-25 14:30:00,202.64,202.84,202.63,202.65,3086.0,198.2358,198.4315,198.2261,198.2456,3086.0
2023-08-25 14:35:00,202.65,202.67,202.44,202.44,2800.0,198.2456,198.2652,198.0402,198.0402,2800.0
2023-08-25 14:40:00,202.52,202.62,202.46,202.58,2413.0,198.1185,198.2163,198.0598,198.1771,2413.0
2023-08-25 14:45:00,202.41,202.66,202.41,202.66,2319.0,198.0108,198.2554,198.0108,198.2554,2319.0
2023-08-25 14:50:00,202.71,202.93,202.71,202.89,1811.0,198.3043,198.5195,198.3043,198.4804,1811.0
2023-08-25 14:55:00,202.88,203.16,202.88,203.07,2788.0,198.4706,198.7445,198.4706,198.6565,2788.0
2023-08-25 15:00:00,203.15,203.25,202.91,202.98,2507.0,198.7348,198.8326,198.5,198.5685,2507.0
2023-08-25 15:05:00,203.08,203.08,202.8,202.98,2854.0,198.6663,198.6663,198.3924,198.5685,2854.0
2023-08-25 15:10:00,202.99,203.1,202.98,203.04,1415.0,198.5782,198.6858,198.5685,198.6272,1415.0
2023-08-25 15:15:00,203.06,203.27,203.06,203.2,3952.0,198.6467,198.8522,198.6467,198.7837,3952.0
2023-08-25 15:20:00,203.2,203.44,203.2,203.33,4204.0,198.7837,199.0185,198.7837,198.9108,4204.0
2023-08-25 15:25:00,203.35,203.47,203.3,203.38,2330.0,198.9304,199.0478,198.8815,198.9598,2330.0
2023-08-25 15:30:00,203.41,203.41,203.2,203.21,3848.0,198.9891,198.9891,198.7837,198.7935,3848.0
2023-08-25 15:35:00,203.2,203.2,202.88,203.03,4336.0,198.7837,198.7837,198.4706,198.6174,4336.0
2023-08-25 15:40:00,203.07,203.23,203.0,203.23,3316.0,198.6565,198.813,198.588,198.813,3316.0
2023-08-25 15:45:00,203.15,203.24,202.58,202.59,6910.0,198.7348,198.8228,198.1771,198.1869,6910.0
2023-08-25 15:50:00,202.56,202.67,202.23,202.37,19344.0,198.1576,198.2652,197.8348,197.9717,19344.0
2023-08-25 15:55:00,202.43,202.67,202.38,202.56,37604.0,198.0304,198.2652,197.9815,198.1576,37604.0
2023-08-28 09:30:00,202.96,202.96,202.96,202.96,8051.0,198.5489,198.5489,198.5489,198.5489,8051.0
2023-08-28 09:35:00,202.96,203.41,202.96,203.38,2992.0,198.5489,198.9891,198.5489,198.9598,2992.0
2023-08-28 09:40:00,203.42,203.49,203.26,203.44,2187.0,198.9989,199.0674,198.8424,199.0185,2187.0
2023-08-28 09:45:00,203.69,203.69,203.55,203.66,1828.0,199.263,199.263,199.1261,199.2337,1828.0
2023-08-28 09:50:00,203.65,203.66,203.07,203.48,1310.0,199.2239,199.2337,198.6565,199.0576,1310.0
2023-08-28 09:55:00,203.6,203.92,203.51,203.81,2818.0,199.175,199.488,199.0869,199.3804,2818.0
2023-08-28 10:00:00,203.68,203.7,203.21,203.28,1640.0,199.2532,199.2728,198.7935,198.8619,1640.0
2023-08-28 10:05:00,203.39,203.55,203.28,203.55,5056.0,198.9695,199.1261,198.8619,199.1261,5056.0
2023-08-28 10:10:00,203.43,203.5,203.03,203.2,2869.0,199.0087,199.0772,198.6174,198.7837,2869.0
2023-08-28 10:15:00,203.06,203.29,203.06,203.26,2655.0,198.6467,198.8717,198.6467,198.8424,2655.0
2023-08-28 10:20:00,203.29,204.0,203.18,204.0,3049.0,198.8717,199.5663,198.7641,199.5663,3049.0
2023-08-28 10:25:00,204.09,204.73,203.9,204.73,4150.0,199.6543,200.2804,199.4685,200.2804,4150.0
2023-08-28 10:30:00,204.57,204.57,204.12,204.13,1695.0,200.1239,200.1239,199.6837,199.6935,1695.0
2023-08-28 10:35:00,204.17,204.23,203.83,203.84,1312.0,199.7326,199.7913,199.4,199.4098,1312.0
2023-08-28 10:40:00,203.8,203.95,203.8,203.85,1622.0,199.3706,199.5174,199.3706,199.4195,1622.0
2023-08-28 10:45:00,203.8,204.07,203.77,203.95,2736.0,199.3706,199.6348,199.3413,199.5174,2736.0
2023-08-28 10:50:00,203.93,203.93,203.69,203.75,1825.0,199.4978,199.4978,199.263,199.3217,1825.0
2023-08-28 10:55:00,203.71,204.16,203.63,204.15,1309.0,199.2826,199.7228,199.2043,199.713,1309.0
2023-08-28 11:00:00,204.05,204.07,203.88,203.89,1200.0,199.6152,199.6348,199.4489,199.4587,1200.0
2023-08-28 11:05:00,203.81,203.84,203.46,203.84,2404.0,199.3804,199.4098,199.038,199.4098,2404.0
2023-08-28 11:10:00,203.84,203.95,203.84,203.95,300.0,199.4098,199.5174,199.4098,199.5174,300.0
2023-08-28 11:15:00,203.83,203.93,203.74,203.75,750.0,199.4,199.4978,199.3119,199.3217,750.0
2023-08-28 11:20:00,203.86,204.11,203.86,204.03,2200.0,199.4293,199.6739,199.4293,199.5956,2200.0
2023-08-28 11:25:00,204.03,204.22,204.01,204.02,2002.0,199.5956,199.7815,199.5761,199.5859,2002.0
2023-08-28 11:30:00,204.17,204.26,203.98,204.16,1511.0,199.7326,199.8206,199.5467,199.7228,1511.0
2023-08-28 11:35:00,204.0,204.44,203.99,204.44,1802.0,199.5663,199.9967,199.5565,199.9967,1802.0
2023-08-28 11:40:00,204.4,204.41,204.03,204.04,1443.0,199.9576,199.9674,199.5956,199.6054,1443.0
2023-08-28 11:45:00,204.09,204.12,203.93,204.12,1104.0,199.6543,199.6837,199.4978,199.6837,1104.0
2023-08-28 11:50:00,204.03,204.27,204.0,204.27,1704.0,199.5956,199.8304,199.5663,199.8304,1704.0
2023-08-28 11:55:00,204.27,204.27,204.13,204.14,465.0,199.8304,199.8304,199.6935,199.7032,465.0
2023-08-28 12:00:00,204.23,204.31,203.87,204.0,2162.0,199.7913,199.8695,199.4391,199.5663,2162.0
2023-08-28 12:05:00,203.86,203.92,203.81,203.92,1076.0,199.4293,199.488,199.3804,199.488,1076.0
2023-08-28 12:10:00,203.82,203.86,203.73,203.8,1006.0,199.3902,199.4293,199.3022,199.3706,1006.0
2023-08-28 12:15:00,203.83,203.83,203.72,203.72,300.0,199.4,199.4,199.2924,199.2924,300.0
2023-08-28 12:20:00,203.47,203.63,203.45,203.63,1304.0,199.0478,199.2043,199.0282,199.2043,1304.0
2023-08-28 12:25:00,203.66,203.85,203.66,203.74,736.0,199.2337,199.4195,199.2337,199.3119,736.0
2023-08-28 12:30:00,203.7,203.71,203.7,203.71,200.0,199.2728,199.2826,199.2728,199.2826,200.0
2023-08-28 12:35:00,203.75,203.86,203.69,203.86,900.0,199.3217,199.4293,199.263,199.4293,900.0
2023-08-28 12:40:00,203.97,203.97,203.95,203.95,300.0,199.5369,199.5369,199.5174,199.5174,300.0
2023-08-28 12:45:00,203.83,203.83,203.7,203.7,400.0,199.4,199.4,199.2728,199.2728,400.0
2023-08-28 12:50:00,203.69,203.84,203.69,203.84,800.0,199.263,199.4098,199.263,199.4098,800.0
2023-08-28 12:55:00,203.89,203.94,203.79,203.94,5447.0,199.4587,199.5076,199.3609,199.5076,5447.0
2023-08-28 13:00:00,204.07,204.29,203.97,204.28,1086.0,199.6348,199.85,199.5369,199.8402,1086.0
2023-08-28 13:05:00,204.25,204.37,203.87,203.87,1700.0,199.8109,199.9282,199.4391,199.4391,1700.0
2023-08-28 13:10:00,203.96,203.97,203.91,203.91,400.0,199.5272,199.5369,199.4782,199.4782,400.0
2023-08-28 13:15:00,203.88,203.97,203.71,203.81,739.0,199.4489,199.5369,199.2826,199.3804,739.0
2023-08-28 13:20:00,203.87,203.88,203.75,203.83,1790.0,199.4391,199.4489,199.3217,199.4,1790.0
2023-08-28 13:25:00,203.79,203.84,203.7,203.83,1330.0,199.3609,199.4098,199.2728,199.4,1330.0
2023-08-28 13:30:00,203.87,203.93,203.73,203.73,1813.0,199.4391,199.4978,199.3022,199.3022,1813.0
2023-08-28 13:35:00,203.72,203.75,203.63,203.66,1800.0,199.2924,199.3217,199.2043,199.2337,1800.0
2023-08-28 13:40:00,203.57,203.57,203.36,203.37,502.0,199.1456,199.1456,198.9402,198.95,502.0
2023-08-28 13:45:00,203.39,203.56,203.36,203.36,2168.0,198.9695,199.1358,198.9402,198.9402,2168.0
2023-08-28 13:50:00,203.47,203.47,203.25,203.26,1390.0,199.0478,199.0478,198.8326,198.8424,1390.0
2023-08-28 13:55:00,203.04,203.04,202.78,202.96,933.0,198.6272,198.6272,198.3728,198.5489,933.0
2023-08-28 14:00:00,202.97,203.02,202.81,202.87,1315.0,198.5587,198.6076,198.4022,198.4608,1315.0
2023-08-28 14:05:00,202.78,202.95,202.76,202.95,1959.0,198.3728,198.5391,198.3532,198.5391,1959.0
2023-08-28 14:10:00,202.87,202.87,202.69,202.71,617.0,198.4608,198.4608,198.2848,198.3043,617.0
2023-08-28 14:15:00,202.72,202.79,202.59,202.76,1891.0,198.3141,198.3826,198.1869,198.3532,1891.0
2023-08-28 14:20:00,202.77,202.85,202.69,202.79,1634.0,198.363,198.4413,198.2848,198.3826,1634.0
2023-08-28 14:25:00,202.8,202.89,202.68,202.79,2221.0,198.3924,198.4804,198.275,198.3826,2221.0
2023-08-28 14:30:00,202.75,202.81,202.66,202.74,1029.0,198.3435,198.4022,198.2554,198.3337,1029.0
2023-08-28 14:35:00,202.81,202.91,202.65,202.66,2224.0,198.4022,198.5,198.2456,198.2554,2224.0
2023-08-28 14:40:00,202.67,202.74,202.63,202.73,1713.0,198.2652,198.3337,198.2261,198.3239,1713.0
2023-08-28 14:45:00,202.81,202.86,202.67,202.76,1229.0,198.4022,198.4511,198.2652,198.3532,1229.0
2023-08-28 14:50:00,202.89,202.95,202.76,202.92,4143.0,198.4804,198.5391,198.3532,198.5098,4143.0
2023-08-28 14:55:00,203.05,203.09,202.87,202.97,1500.0,198.6369,198.6761,198.4608,198.5587,1500.0
2023-08-28 15:00:00,202.97,203.0,202.94,202.97,1100.0,198.5587,198.588,198.5293,198.5587,1100.0
2023-08-28 15:05:00,202.97,203.27,202.9,203.27,1310.0,198.5587,198.8522,198.4902,198.8522,1310.0
2023-08-28 15:10:00,203.28,203.28,203.06,203.11,1300.0,198.8619,198.8619,198.6467,198.6956,1300.0
2023-08-28 15:15:00,203.07,203.12,202.98,202.99,1968.0,198.6565,198.7054,198.5685,198.5782,1968.0
2023-08-28 15:20:00,202.94,202.98,202.83,202.92,2404.0,198.5293,198.5685,198.4217,198.5098,2404.0
2023-08-28 15:25:00,202.82,203.13,202.82,203.06,2746.0,198.4119,198.7152,198.4119,198.6467,2746.0
2023-08-28 15:30:00,203.02,203.09,202.98,203.08,1850.0,198.6076,198.6761,198.5685,198.6663,1850.0
2023-08-28 15:35:00,203.01,203.13,202.9,202.91,3769.0,198.5978,198.7152,198.4902,198.5,3769.0
2023-08-28 15:40:00,202.85,202.9,202.82,202.9,2420.0,198.4413,198.4902,198.4119,198.4902,2420.0
2023-08-28 15:45:00,202.91,203.42,202.91,203.18,4916.0,198.5,198.9989,198.5,198.7641,4916.0
2023-08-28 15:50:00,203.13,203.38,202.95,203.26,8107.0,198.7152,198.9598,198.5391,198.8424,8107.0
2023-08-28 15:55:00,203.32,203.65,203.32,203.61,39029.0,198.9011,199.2239,198.9011,199.1848,39029.0
2023-08-29 09:30:00,203.1,204.0,201.6,201.6,12187.0,198.6858,199.5663,197.2184,197.2184,12187.0
2023-08-29 09:35:00,201.65,202.7,201.63,202.66,3053.0,197.2674,198.2945,197.2478,198.2554,3053.0
2023-08-29 09:40:00,202.23,202.69,202.23,202.48,3916.0,197.8348,198.2848,197.8348,198.0793,3916.0
2023-08-29 09:45:00,202.47,202.76,202.17,202.76,4841.0,198.0695,198.3532,197.7761,198.3532,4841.0
2023-08-29 09:50:00,202.78,202.96,202.58,202.96,3085.0,198.3728,198.5489,198.1771,198.5489,3085.0
2023-08-29 09:55:00,203.08,203.3,202.97,203.29,2918.0,198.6663,198.8815,198.5587,198.8717,2918.0
2023-08-29 10:00:00,203.73,203.73,203.28,203.69,7090.0,199.3022,199.3022,198.8619,199.263,7090.0
2023-08-29 10:05:00,203.69,203.92,203.54,203.84,4767.0,199.263,199.488,199.1163,199.4098,4767.0
2023-08-29 10:10:00,203.82,203.82,203.18,203.18,8789.0,199.3902,199.3902,198.7641,198.7641,8789.0
2023-08-29 10:15:00,203.39,203.77,203.31,203.64,2840.0,198.9695,199.3413,198.8913,199.2141,2840.0
2023-08-29 10:20:00,203.69,203.93,203.55,203.93,4516.0,199.263,199.4978,199.1261,199.4978,4516.0
2023-08-29 10:25:00,203.93,204.07,203.63,203.76,3718.0,199.4978,199.6348,199.2043,199.3315,3718.0
2023-08-29 10:30:00,203.83,204.24,203.72,204.18,1583.0,199.4,199.8011,199.2924,199.7424,1583.0
2023-08-29 10:35:00,204.19,204.27,203.85,203.99,4300.0,199.7522,199.8304,199.4195,199.5565,4300.0
2023-08-29 10:40:00,203.86,203.95,203.62,203.84,20304.0,199.4293,199.5174,199.1945,199.4098,20304.0
2023-08-29 10:45:00,203.69,203.89,203.51,203.89,2700.0,199.263,199.4587,199.0869,199.4587,2700.0
2023-08-29 10:50:00,203.81,204.05,203.76,203.88,3500.0,199.3804,199.6152,199.3315,199.4489,3500.0
2023-08-29 10:55:00,203.76,204.01,203.59,204.01,3297.0,199.3315,199.5761,199.1652,199.5761,3297.0
2023-08-29 11:00:00,204.08,204.23,203.91,204.23,2626.0,199.6445,199.7913,199.4782,199.7913,2626.0
2023-08-29 11:05:00,204.28,204.36,204.2,204.36,710.0,199.8402,199.9185,199.7619,199.9185,710.0
2023-08-29 11:10:00,204.3,204.47,204.22,204.22,2231.0,199.8598,200.0261,199.7815,199.7815,2231.0
2023-08-29 11:15:00,204.31,204.48,204.31,204.33,2551.0,199.8695,200.0359,199.8695,199.8891,2551.0
2023-08-29 11:20:00,204.35,204.72,204.33,204.72,5081.0,199.9087,200.2706,199.8891,200.2706,5081.0
2023-08-29 11:25:00,204.75,204.85,204.39,204.39,1000.0,200.3,200.3978,199.9478,199.9478,1000.0
2023-08-29 11:30:00,204.51,204.66,204.51,204.55,1613.0,200.0652,200.2119,200.0652,200.1043,1613.0
2023-08-29 11:35:00,204.56,204.89,204.56,204.89,2107.0,200.1141,200.4369,200.1141,200.4369,2107.0
2023-08-29 11:40:00,204.89,205.14,204.83,205.08,3085.0,200.4369,200.6815,200.3782,200.6228,3085.0
2023-08-29 11:45:00,204.98,204.98,204.72,204.72,1900.0,200.525,200.525,200.2706,200.2706,1900.0
2023-08-29 11:50:00,204.7,205.25,204.7,205.22,4581.0,200.2511,200.7891,200.2511,200.7598,4581.0
2023-08-29 11:55:00,205.05,205.05,204.65,204.9,1314.0,200.5935,200.5935,200.2022,200.4467,1314.0
2023-08-29 12:00:00,204.92,205.03,204.69,205.03,2820.0,200.4663,200.5739,200.2413,200.5739,2820.0
2023-08-29 12:05:00,205.09,205.1,205.04,205.08,1500.0,200.6326,200.6424,200.5837,200.6228,1500.0
2023-08-29 12:10:00,205.12,205.32,205.05,205.13,1979.0,200.6619,200.8576,200.5935,200.6717,1979.0
2023-08-29 12:15:00,205.14,205.25,205.05,205.12,1618.0,200.6815,200.7891,200.5935,200.6619,1618.0
2023-08-29 12:20:00,205.16,205.31,205.13,205.13,1800.0,200.7011,200.8478,200.6717,200.6717,1800.0
2023-08-29 12:25:00,205.21,205.21,204.77,204.77,3500.0,200.75,200.75,200.3196,200.3196,3500.0
2023-08-29 12:30:00,204.78,204.8,204.71,204.8,1798.0,200.3293,200.3489,200.2609,200.3489,1798.0
2023-08-29 12:35:00,204.85,204.85,204.49,204.53,3766.0,200.3978,200.3978,200.0456,200.0848,3766.0
2023-08-29 12:40:00,204.6,204.6,204.36,204.48,1475.0,200.1532,200.1532,199.9185,200.0359,1475.0
2023-08-29 12:45:00,204.53,204.6,204.36,204.57,2400.0,200.0848,200.1532,199.9185,200.1239,2400.0
2023-08-29 12:50:00,204.6,204.8,204.56,204.79,1818.0,200.1532,200.3489,200.1141,200.3391,1818.0
2023-08-29 12:55:00,204.82,204.87,204.65,204.72,3169.0,200.3685,200.4174,200.2022,200.2706,3169.0
2023-08-29 13:00:00,204.82,205.01,204.79,204.95,2472.0,200.3685,200.5543,200.3391,200.4956,2472.0
2023-08-29 13:05:00,204.9,205.05,204.9,205.01,1424.0,200.4467,200.5935,200.4467,200.5543,1424.0
2023-08-29 13:10:00,204.97,204.97,204.78,204.86,1719.0,200.5152,200.5152,200.3293,200.4076,1719.0
2023-08-29 13:15:00,204.8,204.82,204.72,204.72,1786.0,200.3489,200.3685,200.2706,200.2706,1786.0
2023-08-29 13:20:00,204.78,205.11,204.66,205.03,14933.0,200.3293,200.6522,200.2119,200.5739,14933.0
2023-08-29 13:25:00,205.03,205.1,205.0,205.07,2171.0,200.5739,200.6424,200.5446,200.613,2171.0
2023-08-29 13:30:00,205.09,205.24,204.87,204.97,4885.0,200.6326,200.7793,200.4174,200.5152,4885.0
2023-08-29 13:35:00,205.05,205.11,204.96,205.0,4096.0,200.5935,200.6522,200.5054,200.5446,4096.0
2023-08-29 13:40:00,205.0,205.04,204.83,204.83,1127.0,200.5446,200.5837,200.3782,200.3782,1127.0
2023-08-29 13:45:00,204.91,204.98,204.54,204.73,3754.0,200.4565,200.525,200.0946,200.2804,3754.0
2023-08-29 13:50:00,204.63,204.93,204.5,204.73,3036.0,200.1826,200.4761,200.0554,200.2804,3036.0
2023-08-29 13:55:00,204.63,204.78,204.55,204.64,3591.0,200.1826,200.3293,200.1043,200.1924,3591.0
2023-08-29 14:00:00,204.74,204.74,204.49,204.59,2840.0,200.2902,200.2902,200.0456,200.1435,2840.0
2023-08-29 14:05:00,204.76,204.76,204.68,204.73,1619.0,200.3098,200.3098,200.2315,200.2804,1619.0
2023-08-29 14:10:00,204.76,204.78,204.52,204.56,2676.0,200.3098,200.3293,200.075,200.1141,2676.0
2023-08-29 14:15:00,204.49,204.74,204.48,204.74,1504.0,200.0456,200.2902,200.0359,200.2902,1504.0
2023-08-29 14:20:00,204.86,204.9,204.74,204.75,1950.0,200.4076,200.4467,200.2902,200.3,1950.0
2023-08-29 14:25:00,204.65,204.9,204.56,204.82,2448.0,200.2022,200.4467,200.1141,200.3685,2448.0
2023-08-29 14:30:00,204.83,205.06,204.78,204.97,1803.0,200.3782,200.6032,200.3293,200.5152,1803.0
2023-08-29 14:35:00,205.03,205.1,204.85,204.85,4748.0,200.5739,200.6424,200.3978,200.3978,4748.0
2023-08-29 14:40:00,204.85,205.03,204.84,204.99,3125.0,200.3978,200.5739,200.388,200.5348,3125.0
2023-08-29 14:45:00,205.08,205.13,204.94,204.98,3702.0,200.6228,200.6717,200.4859,200.525,3702.0
2023-08-29 14:50:00,205.02,205.03,204.75,204.86,2897.0,200.5641,200.5739,200.3,200.4076,2897.0
2023-08-29 14:55:00,204.84,204.85,204.7,204.79,4652.0,200.388,200.3978,200.2511,200.3391,4652.0
2023-08-29 15:00:00,204.82,204.84,204.64,204.74,2104.0,200.3685,200.388,200.1924,200.2902,2104.0
2023-08-29 15:05:00,204.69,204.79,204.6,204.73,3851.0,200.2413,200.3391,200.1532,200.2804,3851.0
2023-08-29 15:10:00,204.66,204.82,204.61,204.8,3701.0,200.2119,200.3685,200.163,200.3489,3701.0
2023-08-29 15:15:00,204.84,205.1,204.84,205.06,4300.0,200.388,200.6424,200.388,200.6032,4300.0
2023-08-29 15:20:00,205.02,205.12,204.99,205.04,4000.0,200.5641,200.6619,200.5348,200.5837,4000.0
2023-08-29 15:25:00,205.05,205.12,204.99,205.05,9998.0,200.5935,200.6619,200.5348,200.5935,9998.0
2023-08-29 15:30:00,205.08,205.27,205.0,205.03,6988.0,200.6228,200.8087,200.5446,200.5739,6988.0
2023-08-29 15:35:00,204.96,205.38,204.92,205.28,9785.0,200.5054,200.9163,200.4663,200.8185,9785.0
2023-08-29 15:40:00,205.26,205.39,205.25,205.29,6797.0,200.7989,200.9261,200.7891,200.8283,6797.0
2023-08-29 15:45:00,205.28,205.69,205.28,205.51,11734.0,200.8185,201.2196,200.8185,201.0435,11734.0
2023-08-29 15:50:00,205.51,205.56,205.32,205.48,19010.0,201.0435,201.0924,200.8576,201.0141,19010.0
2023-08-29 15:55:00,205.44,205.79,205.43,205.79,43172.0,200.975,201.3174,200.9652,201.3174,43172.0
2023-08-30 09:30:00,206.0,206.67,205.7,205.7,11452.0,201.5228,202.1783,201.2293,201.2293,11452.0
2023-08-30 09:35:00,206.2,206.5,206.14,206.22,1801.0,201.7185,202.012,201.6598,201.738,1801.0
2023-08-30 09:40:00,206.12,206.53,206.06,206.53,1528.0,201.6402,202.0413,201.5815,202.0413,1528.0
2023-08-30 09:45:00,206.47,206.75,206.46,206.62,1804.0,201.9826,202.2565,201.9728,202.1293,1804.0
2023-08-30 09:50:00,206.5,206.72,206.26,206.52,3485.0,202.012,202.2272,201.7772,202.0315,3485.0
2023-08-30 09:55:00,206.36,206.7,206.34,206.7,1109.0,201.875,202.2076,201.8554,202.2076,1109.0
2023-08-30 10:00:00,206.92,206.92,206.53,206.53,2518.0,202.4228,202.4228,202.0413,202.0413,2518.0
2023-08-30 10:05:00,206.6,206.83,206.57,206.67,4401.0,202.1098,202.3348,202.0804,202.1783,4401.0
2023-08-30 10:10:00,206.59,206.72,206.46,206.54,2050.0,202.1,202.2272,201.9728,202.0511,2050.0
2023-08-30 10:15:00,206.59,206.6,206.34,206.39,3610.0,202.1,202.1098,201.8554,201.9043,3610.0
2023-08-30 10:20:00,206.31,206.43,205.97,205.97,3050.0,201.8261,201.9435,201.4935,201.4935,3050.0
2023-08-30 10:25:00,205.95,205.95,205.61,205.7,2822.0,201.4739,201.4739,201.1413,201.2293,2822.0
2023-08-30 10:30:00,205.71,205.91,205.7,205.78,5063.0,201.2391,201.4348,201.2293,201.3076,5063.0
2023-08-30 10:35:00,205.82,205.82,205.57,205.68,3479.0,201.3467,201.3467,201.1022,201.2098,3479.0
2023-08-30 10:40:00,205.72,205.88,205.52,205.88,2088.0,201.2489,201.4054,201.0533,201.4054,2088.0
2023-08-30 10:45:00,205.85,206.03,205.82,205.82,1731.0,201.3761,201.5522,201.3467,201.3467,1731.0
2023-08-30 10:50:00,205.88,206.08,205.8,206.08,2413.0,201.4054,201.6011,201.3272,201.6011,2413.0
2023-08-30 10:55:00,206.09,206.48,206.04,206.29,2103.0,201.6109,201.9924,201.5619,201.8065,2103.0
2023-08-30 11:00:00,206.31,206.63,206.27,206.55,1903.0,201.8261,202.1391,201.787,202.0609,1903.0
2023-08-30 11:05:00,206.71,206.71,206.28,206.3,2252.0,202.2174,202.2174,201.7967,201.8163,2252.0
2023-08-30 11:10:00,206.39,206.6,206.38,206.58,1000.0,201.9043,202.1098,201.8946,202.0902,1000.0
2023-08-30 11:15:00,206.6,206.61,206.39,206.39,3308.0,202.1098,202.1196,201.9043,201.9043,3308.0
2023-08-30 11:20:00,206.45,206.46,206.15,206.34,6326.0,201.963,201.9728,201.6696,201.8554,6326.0
2023-08-30 11:25:00,206.25,206.34,206.2,206.34,1600.0,201.7674,201.8554,201.7185,201.8554,1600.0
2023-08-30 11:30:00,206.39,206.51,206.22,206.51,2500.0,201.9043,202.0217,201.738,202.0217,2500.0
2023-08-30 11:35:00,206.47,206.65,206.44,206.48,4399.0,201.9826,202.1587,201.9533,201.9924,4399.0
2023-08-30 11:40:00,206.46,206.76,206.46,206.51,4225.0,201.9728,202.2663,201.9728,202.0217,4225.0
2023-08-30 11:45:00,206.51,206.51,206.0,206.01,3787.0,202.0217,202.0217,201.5228,201.5326,3787.0
2023-08-30 11:50:00,206.06,206.29,205.94,206.24,5802.0,201.5815,201.8065,201.4641,201.7576,5802.0
2023-08-30 11:55:00,206.2,206.2,205.97,206.11,2887.0,201.7185,201.7185,201.4935,201.6304,2887.0
2023-08-30 12:00:00,206.16,206.16,205.65,205.92,2818.0,201.6793,201.6793,201.1804,201.4446,2818.0
2023-08-30 12:05:00,205.8,205.98,205.79,205.92,1692.0,201.3272,201.5033,201.3174,201.4446,1692.0
2023-08-30 12:10:00,205.91,206.03,205.81,206.01,1300.0,201.4348,201.5522,201.3369,201.5326,1300.0
2023-08-30 12:15:00,206.04,206.24,206.04,206.22,2800.0,201.5619,201.7576,201.5619,201.738,2800.0
2023-08-30 12:20:00,206.12,206.22,206.02,206.22,1932.0,201.6402,201.738,201.5424,201.738,1932.0
2023-08-30 12:25:00,206.2,206.22,206.09,206.09,600.0,201.7185,201.738,201.6109,201.6109,600.0
2023-08-30 12:30:00,206.13,206.31,206.13,206.28,1388.0,201.65,201.8261,201.65,201.7967,1388.0
2023-08-30 12:35:00,206.26,206.26,206.1,206.11,500.0,201.7772,201.7772,201.6206,201.6304,500.0
2023-08-30 12:40:00,206.14,206.14,206.08,206.13,1432.0,201.6598,201.6598,201.6011,201.65,1432.0
2023-08-30 12:45:00,206.11,206.22,206.04,206.06,1911.0,201.6304,201.738,201.5619,201.5815,1911.0
2023-08-30 12:50:00,206.07,206.18,205.77,205.79,3232.0,201.5913,201.6989,201.2978,201.3174,3232.0
2023-08-30 12:55:00,205.84,206.17,205.82,206.06,3054.0,201.3663,201.6891,201.3467,201.5815,3054.0
2023-08-30 13:00:00,206.06,206.06,205.89,206.04,2282.0,201.5815,201.5815,201.4152,201.5619,2282.0
2023-08-30 13:05:00,205.92,205.96,205.8,205.8,915.0,201.4446,201.4837,201.3272,201.3272,915.0
2023-08-30 13:10:00,205.73,205.84,205.66,205.8,1400.0,201.2587,201.3663,201.1902,201.3272,1400.0
2023-08-30 13:15:00,205.8,205.88,205.68,205.84,2208.0,201.3272,201.4054,201.2098,201.3663,2208.0
2023-08-30 13:20:00,205.76,205.76,205.59,205.59,600.0,201.288,201.288,201.1217,201.1217,600.0
2023-08-30 13:25:00,205.56,205.58,205.48,205.5,2103.0,201.0924,201.1119,201.0141,201.0337,2103.0
2023-08-30 13:30:00,205.5,205.85,205.49,205.77,2520.0,201.0337,201.3761,201.0239,201.2978,2520.0
2023-08-30 13:35:00,205.69,205.8,205.68,205.8,800.0,201.2196,201.3272,201.2098,201.3272,800.0
2023-08-30 13:40:00,205.69,205.69,205.61,205.65,1300.0,201.2196,201.2196,201.1413,201.1804,1300.0
2023-08-30 13:45:00,205.74,205.8,205.56,205.61,2527.0,201.2685,201.3272,201.0924,201.1413,2527.0
2023-08-30 13:50:00,205.57,205.57,205.27,205.43,2895.0,201.1022,201.1022,200.8087,200.9652,2895.0
2023-08-30 13:55:00,205.4,205.44,205.07,205.41,3246.0,200.9359,200.975,200.613,200.9456,3246.0
2023-08-30 14:00:00,205.32,205.44,205.32,205.34,633.0,200.8576,200.975,200.8576,200.8772,633.0
2023-08-30 14:05:00,205.38,205.43,205.25,205.4,3135.0,200.9163,200.9652,200.7891,200.9359,3135.0
2023-08-30 14:10:00,205.42,205.5,205.37,205.4,2901.0,200.9554,201.0337,200.9065,200.9359,2901.0
2023-08-30 14:15:00,205.47,205.49,205.13,205.15,5231.0,201.0043,201.0239,200.6717,200.6913,5231.0
2023-08-30 14:20:00,205.1,205.31,205.02,205.31,11138.0,200.6424,200.8478,200.5641,200.8478,11138.0
2023-08-30 14:25:00,205.22,205.38,205.03,205.38,3240.0,200.7598,200.9163,200.5739,200.9163,3240.0
2023-08-30 14:30:00,205.35,205.46,205.28,205.37,3216.0,200.8869,200.9946,200.8185,200.9065,3216.0
2023-08-30 14:35:00,205.43,205.47,205.34,205.34,2676.0,200.9652,201.0043,200.8772,200.8772,2676.0
2023-08-30 14:40:00,205.35,205.55,205.35,205.47,3026.0,200.8869,201.0826,200.8869,201.0043,3026.0
2023-08-30 14:45:00,205.48,205.71,205.48,205.59,1702.0,201.0141,201.2391,201.0141,201.1217,1702.0
2023-08-30 14:50:00,205.53,205.74,205.53,205.74,2100.0,201.063,201.2685,201.063,201.2685,2100.0
2023-08-30 14:55:00,205.67,205.75,205.62,205.75,2964.0,201.2,201.2783,201.1511,201.2783,2964.0
2023-08-30 15:00:00,205.76,205.96,205.76,205.93,2729.0,201.288,201.4837,201.288,201.4543,2729.0
2023-08-30 15:05:00,205.97,206.07,205.95,206.07,1628.0,201.4935,201.5913,201.4739,201.5913,1628.0
2023-08-30 15:10:00,206.09,206.18,206.01,206.18,2960.0,201.6109,201.6989,201.5326,201.6989,2960.0
2023-08-30 15:15:00,206.14,206.14,205.95,205.95,3202.0,201.6598,201.6598,201.4739,201.4739,3202.0
2023-08-30 15:20:00,205.94,205.94,205.76,205.86,6756.0,201.4641,201.4641,201.288,201.3859,6756.0
2023-08-30 15:25:00,205.8,205.83,205.61,205.68,4400.0,201.3272,201.3565,201.1413,201.2098,4400.0
2023-08-30 15:30:00,205.75,206.06,205.74,205.88,5413.0,201.2783,201.5815,201.2685,201.4054,5413.0
2023-08-30 15:35:00,205.85,206.1,205.85,205.91,6276.0,201.3761,201.6206,201.3761,201.4348,6276.0
2023-08-30 15:40:00,205.83,206.21,205.83,206.21,14219.0,201.3565,201.7283,201.3565,201.7283,14219.0
2023-08-30 15:45:00,206.22,206.27,206.01,206.01,14902.0,201.738,201.787,201.5326,201.5326,14902.0
2023-08-30 15:50:00,205.91,206.16,205.9,206.16,13058.0,201.4348,201.6793,201.425,201.6793,13058.0
2023-08-30 15:55:00,206.19,206.19,205.8,205.92,53199.0,201.7087,201.7087,201.3272,201.4446,53199.0
2023-08-31 09:30:00,205.95,205.95,205.86,205.86,6317.0,202.2101,202.2101,202.1217,202.1217,6317.0
2023-08-31 09:35:00,206.3,206.55,206.06,206.06,2524.0,202.5537,202.7992,202.3181,202.3181,2524.0
2023-08-31 09:40:00,206.06,206.1,206.01,206.02,400.0,202.3181,202.3573,202.269,202.2788,400.0
2023-08-31 09:45:00,206.3,206.3,205.79,206.04,1767.0,202.5537,202.5537,202.053,202.2984,1767.0
2023-08-31 09:50:00,206.05,206.23,205.93,206.13,1970.0,202.3083,202.485,202.1904,202.3868,1970.0
2023-08-31 09:55:00,206.05,206.12,205.98,206.04,698.0,202.3083,202.377,202.2395,202.2984,698.0
2023-08-31 10:00:00,206.25,206.33,206.01,206.24,2225.0,202.5046,202.5832,202.269,202.4948,2225.0
2023-08-31 10:05:00,206.38,206.59,206.38,206.41,810.0,202.6323,202.8384,202.6323,202.6617,810.0
2023-08-31 10:10:00,206.26,206.44,206.25,206.34,1316.0,202.5144,202.6912,202.5046,202.593,1316.0
2023-08-31 10:15:00,206.37,206.73,206.35,206.64,5496.0,202.6224,202.9759,202.6028,202.8875,5496.0
2023-08-31 10:20:00,206.42,206.54,206.42,206.43,646.0,202.6715,202.7894,202.6715,202.6814,646.0
2023-08-31 10:25:00,206.39,206.55,206.39,206.55,856.0,202.6421,202.7992,202.6421,202.7992,856.0
2023-08-31 10:30:00,206.45,206.6,206.45,206.48,509.0,202.701,202.8483,202.701,202.7304,509.0
2023-08-31 10:35:00,206.46,206.71,206.46,206.57,600.0,202.7108,202.9563,202.7108,202.8188,600.0
2023-08-31 10:40:00,206.56,206.56,206.4,206.4,705.0,202.809,202.809,202.6519,202.6519,705.0
2023-08-31 10:45:00,206.37,206.64,206.36,206.63,2007.0,202.6224,202.8875,202.6126,202.8777,2007.0
2023-08-31 10:50:00,206.53,206.61,206.26,206.61,1012.0,202.7795,202.8581,202.5144,202.8581,1012.0
2023-08-31 10:55:00,206.56,206.68,206.37,206.58,4138.0,202.809,202.9268,202.6224,202.8286,4138.0
2023-08-31 11:00:00,206.57,206.57,206.35,206.47,600.0,202.8188,202.8188,202.6028,202.7206,600.0
2023-08-31 11:05:00,206.22,206.47,206.21,206.47,200.0,202.4752,202.7206,202.4654,202.7206,200.0
2023-08-31 11:10:00,206.39,206.48,206.39,206.48,200.0,202.6421,202.7304,202.6421,202.7304,200.0
2023-08-31 11:15:00,206.42,206.48,206.31,206.48,1076.0,202.6715,202.7304,202.5635,202.7304,1076.0
2023-08-31 11:20:00,206.44,206.57,206.43,206.52,962.0,202.6912,202.8188,202.6814,202.7697,962.0
2023-08-31 11:25:00,206.53,206.83,206.52,206.73,2466.0,202.7795,203.0741,202.7697,202.9759,2466.0
2023-08-31 11:30:00,206.8,206.89,206.57,206.58,4045.0,203.0446,203.133,202.8188,202.8286,4045.0
2023-08-31 11:35:00,206.47,206.85,206.47,206.85,566.0,202.7206,203.0937,202.7206,203.0937,566.0
2023-08-31 11:40:00,206.88,206.94,206.87,206.93,300.0,203.1232,203.1821,203.1134,203.1723,300.0
2023-08-31 11:45:00,206.93,206.93,206.93,206.93,0.0,203.1723,203.1723,203.1723,203.1723,0.0
2023-08-31 11:50:00,206.91,206.91,206.64,206.64,1200.0,203.1526,203.1526,202.8875,202.8875,1200.0
2023-08-31 11:55:00,206.64,206.66,206.49,206.57,1657.0,202.8875,202.9072,202.7403,202.8188,1657.0
2023-08-31 12:00:00,206.43,206.6,206.39,206.42,2618.0,202.6814,202.8483,202.6421,202.6715,2618.0
2023-08-31 12:05:00,206.58,206.76,206.56,206.76,2300.0,202.8286,203.0054,202.809,203.0054,2300.0
2023-08-31 12:10:00,206.84,206.99,206.8,206.87,2651.0,203.0839,203.2312,203.0446,203.1134,2651.0
2023-08-31 12:15:00,206.63,206.63,206.47,206.53,607.0,202.8777,202.8777,202.7206,202.7795,607.0
2023-08-31 12:20:00,206.53,206.56,206.29,206.45,3697.0,202.7795,202.809,202.5439,202.701,3697.0
2023-08-31 12:25:00,206.5,206.5,206.5,206.5,200.0,202.7501,202.7501,202.7501,202.7501,200.0
2023-08-31 12:30:00,206.5,206.62,206.36,206.36,1000.0,202.7501,202.8679,202.6126,202.6126,1000.0
2023-08-31 12:35:00,206.43,206.43,206.35,206.39,868.0,202.6814,202.6814,202.6028,202.6421,868.0
2023-08-31 12:40:00,206.42,206.47,206.31,206.31,4555.0,202.6715,202.7206,202.5635,202.5635,4555.0
2023-08-31 12:45:00,206.31,206.4,206.19,206.31,4051.0,202.5635,202.6519,202.4457,202.5635,4051.0
2023-08-31 12:50:00,206.32,206.45,206.27,206.4,1792.0,202.5734,202.701,202.5243,202.6519,1792.0
2023-08-31 12:55:00,206.46,206.51,206.34,206.48,1446.0,202.7108,202.7599,202.593,202.7304,1446.0
2023-08-31 13:00:00,206.38,206.38,206.13,206.13,2667.0,202.6323,202.6323,202.3868,202.3868,2667.0
2023-08-31 13:05:00,206.11,206.22,206.0,206.15,3764.0,202.3672,202.4752,202.2592,202.4064,3764.0
2023-08-31 13:10:00,206.11,206.15,205.94,205.96,2444.0,202.3672,202.4064,202.2003,202.2199,2444.0
2023-08-31 13:15:00,206.01,206.17,205.95,205.96,4302.0,202.269,202.4261,202.2101,202.2199,4302.0
2023-08-31 13:20:00,205.94,206.03,205.81,205.92,2002.0,202.2003,202.2886,202.0726,202.1806,2002.0
2023-08-31 13:25:00,205.92,206.02,205.79,206.02,4074.0,202.1806,202.2788,202.053,202.2788,4074.0
2023-08-31 13:30:00,206.01,206.19,205.82,205.92,1402.0,202.269,202.4457,202.0824,202.1806,1402.0
2023-08-31 13:35:00,205.99,206.14,205.98,206.09,9866.0,202.2493,202.3966,202.2395,202.3475,9866.0
2023-08-31 13:40:00,206.09,206.11,205.84,205.95,5652.0,202.3475,202.3672,202.1021,202.2101,5652.0
2023-08-31 13:45:00,205.82,205.92,205.82,205.91,1192.0,202.0824,202.1806,202.0824,202.1708,1192.0
2023-08-31 13:50:00,205.9,205.9,205.64,205.64,600.0,202.161,202.161,201.9057,201.9057,600.0
2023-08-31 13:55:00,205.65,205.68,205.44,205.54,1684.0,201.9155,201.945,201.7093,201.8075,1684.0
2023-08-31 14:00:00,205.54,205.72,205.53,205.53,4007.0,201.8075,201.9842,201.7977,201.7977,4007.0
2023-08-31 14:05:00,205.57,205.74,205.52,205.68,4812.0,201.837,202.0039,201.7879,201.945,4812.0
2023-08-31 14:10:00,205.59,205.79,205.44,205.78,4303.0,201.8566,202.053,201.7093,202.0432,4303.0
2023-08-31 14:15:00,205.86,205.95,205.82,205.83,2006.0,202.1217,202.2101,202.0824,202.0923,2006.0
2023-08-31 14:20:00,205.81,205.81,205.63,205.63,2439.0,202.0726,202.0726,201.8959,201.8959,2439.0
2023-08-31 14:25:00,205.67,205.74,205.64,205.64,1432.0,201.9352,202.0039,201.9057,201.9057,1432.0
2023-08-31 14:30:00,205.73,205.9,205.66,205.81,6471.0,201.9941,202.161,201.9253,202.0726,6471.0
2023-08-31 14:35:00,205.86,206.02,205.8,205.95,1834.0,202.1217,202.2788,202.0628,202.2101,1834.0
2023-08-31 14:40:00,205.93,206.06,205.84,205.98,4153.0,202.1904,202.3181,202.1021,202.2395,4153.0
2023-08-31 14:45:00,206.0,206.0,205.92,205.93,1257.0,202.2592,202.2592,202.1806,202.1904,1257.0
2023-08-31 14:50:00,205.85,205.95,205.66,205.73,18530.0,202.1119,202.2101,201.9253,201.9941,18530.0
2023-08-31 14:55:00,205.75,205.91,205.49,205.65,13568.0,202.0137,202.1708,201.7584,201.9155,13568.0
2023-08-31 15:00:00,205.73,205.73,205.62,205.67,1200.0,201.9941,201.9941,201.8861,201.9352,1200.0
2023-08-31 15:05:00,205.56,205.75,205.51,205.63,2300.0,201.8272,202.0137,201.7781,201.8959,2300.0
2023-08-31 15:10:00,205.72,205.87,205.71,205.87,700.0,201.9842,202.1315,201.9744,202.1315,700.0
2023-08-31 15:15:00,205.86,205.88,205.69,205.88,1098.0,202.1217,202.1413,201.9548,202.1413,1098.0
2023-08-31 15:20:00,205.84,205.84,205.62,205.62,1302.0,202.1021,202.1021,201.8861,201.8861,1302.0
2023-08-31 15:25:00,205.57,205.65,205.42,205.42,3772.0,201.837,201.9155,201.6897,201.6897,3772.0
2023-08-31 15:30:00,205.5,205.67,205.44,205.44,2480.0,201.7682,201.9352,201.7093,201.7093,2480.0
2023-08-31 15:35:00,205.4,205.59,205.4,205.59,2766.0,201.6701,201.8566,201.6701,201.8566,2766.0
2023-08-31 15:40:00,205.59,205.84,205.59,205.79,6238.0,201.8566,202.1021,201.8566,202.053,6238.0
2023-08-31 15:45:00,205.81,205.94,205.68,205.76,9908.0,202.0726,202.2003,201.945,202.0235,9908.0
2023-08-31 15:50:00,205.72,205.89,205.24,205.68,28062.0,201.9842,202.1512,201.513,201.945,28062.0
2023-08-31 15:55:00,205.68,205.75,205.25,205.29,60517.0,201.945,202.0137,201.5228,201.5621,60517.0
2023-09-01 09:30:00,206.51,206.9,205.59,206.9,11613.0,202.7599,203.1428,201.8566,203.1428,11613.0
2023-09-01 09:35:00,206.35,206.66,205.78,205.87,10735.0,202.6028,202.9072,202.0432,202.1315,10735.0
2023-09-01 09:40:00,206.02,206.16,205.35,206.16,4021.0,202.2788,202.4163,201.621,202.4163,4021.0
2023-09-01 09:45:00,206.26,206.56,205.49,205.49,4190.0,202.5144,202.809,201.7584,201.7584,4190.0
2023-09-01 09:50:00,205.62,205.77,205.25,205.26,4451.0,201.8861,202.0333,201.5228,201.5326,4451.0
2023-09-01 09:55:00,205.32,205.64,205.17,205.64,4614.0,201.5915,201.9057,201.4442,201.9057,4614.0
2023-09-01 10:00:00,205.42,205.91,205.08,205.87,6806.0,201.6897,202.1708,201.3559,202.1315,6806.0
2023-09-01 10:05:00,206.11,206.11,205.75,205.85,6350.0,202.3672,202.3672,202.0137,202.1119,6350.0
2023-09-01 10:10:00,205.86,206.2,205.86,205.95,6302.0,202.1217,202.4555,202.1217,202.2101,6302.0
2023-09-01 10:15:00,206.04,206.48,206.03,206.38,4849.0,202.2984,202.7304,202.2886,202.6323,4849.0
2023-09-01 10:20:00,206.36,206.5,206.01,206.01,6248.0,202.6126,202.7501,202.269,202.269,6248.0
2023-09-01 10:25:00,205.99,206.47,205.97,206.37,3770.0,202.2493,202.7206,202.2297,202.6224,3770.0
2023-09-01 10:30:00,206.36,206.36,206.09,206.14,4085.0,202.6126,202.6126,202.3475,202.3966,4085.0
2023-09-01 10:35:00,206.14,206.37,206.09,206.09,5496.0,202.3966,202.6224,202.3475,202.3475,5496.0
2023-09-01 10:40:00,206.0,206.02,205.74,205.98,2627.0,202.2592,202.2788,202.0039,202.2395,2627.0
2023-09-01 10:45:00,205.93,205.98,205.71,205.72,3150.0,202.1904,202.2395,201.9744,201.9842,3150.0
2023-09-01 10:50:00,205.71,205.72,205.47,205.65,7311.0,201.9744,201.9842,201.7388,201.9155,7311.0
2023-09-01 10:55:00,205.6,205.72,205.38,205.68,7360.0,201.8664,201.9842,201.6504,201.945,7360.0
2023-09-01 11:00:00,205.61,205.69,205.26,205.27,4754.0,201.8762,201.9548,201.5326,201.5424,4754.0
2023-09-01 11:05:00,205.29,205.45,205.17,205.17,4238.0,201.5621,201.7192,201.4442,201.4442,4238.0
2023-09-01 11:10:00,205.13,205.35,205.13,205.22,2322.0,201.405,201.621,201.405,201.4933,2322.0
2023-09-01 11:15:00,205.2,205.7,205.18,205.65,3086.0,201.4737,201.9646,201.4541,201.9155,3086.0
2023-09-01 11:20:00,205.62,205.79,205.62,205.79,1789.0,201.8861,202.053,201.8861,202.053,1789.0
2023-09-01 11:25:00,205.75,205.8,205.47,205.48,6507.0,202.0137,202.0628,201.7388,201.7486,6507.0
2023-09-01 11:30:00,205.52,205.62,205.42,205.62,2191.0,201.7879,201.8861,201.6897,201.8861,2191.0
2023-09-01 11:35:00,205.56,205.66,205.47,205.53,2227.0,201.8272,201.9253,201.7388,201.7977,2227.0
2023-09-01 11:40:00,205.5,205.52,205.33,205.33,2649.0,201.7682,201.7879,201.6013,201.6013,2649.0
2023-09-01 11:45:00,205.24,205.25,205.07,205.1,3642.0,201.513,201.5228,201.3461,201.3755,3642.0
2023-09-01 11:50:00,205.07,205.18,204.98,205.0,4389.0,201.3461,201.4541,201.2577,201.2773,4389.0
2023-09-01 11:55:00,205.0,205.08,204.92,205.0,1703.0,201.2773,201.3559,201.1988,201.2773,1703.0
2023-09-01 12:00:00,205.05,205.12,204.98,205.06,9212.0,201.3264,201.3951,201.2577,201.3362,9212.0
2023-09-01 12:05:00,205.0,205.1,204.91,205.05,2997.0,201.2773,201.3755,201.189,201.3264,2997.0
2023-09-01 12:10:00,205.07,205.19,205.0,205.07,12746.0,201.3461,201.4639,201.2773,201.3461,12746.0
2023-09-01 12:15:00,205.07,205.88,205.07,205.7,3125.0,201.3461,202.1413,201.3461,201.9646,3125.0
2023-09-01 12:20:00,205.73,205.87,205.51,205.62,3401.0,201.9941,202.1315,201.7781,201.8861,3401.0
2023-09-01 12:25:00,205.62,205.63,205.36,205.58,5283.0,201.8861,201.8959,201.6308,201.8468,5283.0
2023-09-01 12:30:00,205.48,205.75,205.48,205.7,4328.0,201.7486,202.0137,201.7486,201.9646,4328.0
2023-09-01 12:35:00,205.57,205.64,205.29,205.31,1306.0,201.837,201.9057,201.5621,201.5817,1306.0
2023-09-01 12:40:00,205.37,205.37,205.15,205.2,2131.0,201.6406,201.6406,201.4246,201.4737,2131.0
2023-09-01 12:45:00,205.19,205.7,205.19,205.7,6477.0,201.4639,201.9646,201.4639,201.9646,6477.0
2023-09-01 12:50:00,205.7,205.91,205.65,205.67,2000.0,201.9646,202.1708,201.9155,201.9352,2000.0
2023-09-01 12:55:00,205.67,205.87,205.65,205.71,2669.0,201.9352,202.1315,201.9155,201.9744,2669.0
2023-09-01 13:00:00,205.71,205.71,205.44,205.68,2400.0,201.9744,201.9744,201.7093,201.945,2400.0
2023-09-01 13:05:00,205.69,205.69,205.49,205.49,2164.0,201.9548,201.9548,201.7584,201.7584,2164.0
2023-09-01 13:10:00,205.53,205.57,205.39,205.44,2615.0,201.7977,201.837,201.6602,201.7093,2615.0
2023-09-01 13:15:00,205.45,205.66,205.44,205.44,3315.0,201.7192,201.9253,201.7093,201.7093,3315.0
2023-09-01 13:20:00,205.45,205.73,205.4,205.64,2512.0,201.7192,201.9941,201.6701,201.9057,2512.0
2023-09-01 13:25:00,205.56,205.7,205.55,205.63,2069.0,201.8272,201.9646,201.8173,201.8959,2069.0
2023-09-01 13:30:00,205.62,205.8,205.45,205.46,3395.0,201.8861,202.0628,201.7192,201.729,3395.0
2023-09-01 13:35:00,205.51,205.58,205.45,205.58,1327.0,201.7781,201.8468,201.7192,201.8468,1327.0
2023-09-01 13:40:00,205.55,205.76,205.55,205.63,2402.0,201.8173,202.0235,201.8173,201.8959,2402.0
2023-09-01 13:45:00,205.42,205.52,205.29,205.42,1229.0,201.6897,201.7879,201.5621,201.6897,1229.0
2023-09-01 13:50:00,205.34,205.52,205.3,205.51,2141.0,201.6111,201.7879,201.5719,201.7781,2141.0
2023-09-01 13:55:00,205.51,205.6,205.43,205.46,3454.0,201.7781,201.8664,201.6995,201.729,3454.0
2023-09-01 14:00:00,205.45,205.57,205.39,205.56,1514.0,201.7192,201.837,201.6602,201.8272,1514.0
2023-09-01 14:05:00,205.62,205.7,205.59,205.67,3703.0,201.8861,201.9646,201.8566,201.9352,3703.0
2023-09-01 14:10:00,205.54,205.65,205.44,205.62,1600.0,201.8075,201.9155,201.7093,201.8861,1600.0
2023-09-01 14:15:00,205.66,205.66,205.45,205.56,1572.0,201.9253,201.9253,201.7192,201.8272,1572.0
2023-09-01 14:20:00,205.54,205.54,205.38,205.42,3036.0,201.8075,201.8075,201.6504,201.6897,3036.0
2023-09-01 14:25:00,205.34,205.37,205.11,205.13,3200.0,201.6111,201.6406,201.3853,201.405,3200.0
2023-09-01 14:30:00,205.11,205.12,204.88,204.88,3525.0,201.3853,201.3951,201.1595,201.1595,3525.0
2023-09-01 14:35:00,204.94,205.03,204.83,204.97,3752.0,201.2184,201.3068,201.1104,201.2479,3752.0
2023-09-01 14:40:00,205.01,205.25,204.98,205.17,4191.0,201.2871,201.5228,201.2577,201.4442,4191.0
2023-09-01 14:45:00,205.18,205.34,205.18,205.28,2143.0,201.4541,201.6111,201.4541,201.5522,2143.0
2023-09-01 14:50:00,205.34,205.55,205.34,205.53,2012.0,201.6111,201.8173,201.6111,201.7977,2012.0
2023-09-01 14:55:00,205.55,205.76,205.5,205.69,2435.0,201.8173,202.0235,201.7682,201.9548,2435.0
2023-09-01 15:00:00,205.71,205.76,205.68,205.71,4551.0,201.9744,202.0235,201.945,201.9744,4551.0
2023-09-01 15:05:00,205.67,205.83,205.57,205.83,3556.0,201.9352,202.0923,201.837,202.0923,3556.0
2023-09-01 15:10:00,205.81,205.83,205.69,205.73,3482.0,202.0726,202.0923,201.9548,201.9941,3482.0
2023-09-01 15:15:00,205.73,205.73,205.57,205.59,5116.0,201.9941,201.9941,201.837,201.8566,5116.0
2023-09-01 15:20:00,205.56,205.69,205.56,205.67,5357.0,201.8272,201.9548,201.8272,201.9352,5357.0
2023-09-01 15:25:00,205.65,205.66,205.5,205.51,5800.0,201.9155,201.9253,201.7682,201.7781,5800.0
2023-09-01 15:30:00,205.5,205.59,205.4,205.4,6098.0,201.7682,201.8566,201.6701,201.6701,6098.0
2023-09-01 15:35:00,205.48,205.48,205.21,205.24,7011.0,201.7486,201.7486,201.4835,201.513,7011.0
2023-09-01 15:40:00,205.29,205.42,205.14,205.28,22220.0,201.5621,201.6897,201.4148,201.5522,22220.0
2023-09-01 15:45:00,205.23,205.26,204.85,204.85,16752.0,201.5031,201.5326,201.13,201.13,16752.0
2023-09-01 15:50:00,204.83,205.08,204.65,205.08,35496.0,201.1104,201.3559,200.9337,201.3559,35496.0
2023-09-01 15:55:00,205.08,205.33,205.08,205.18,72015.0,201.3559,201.6013,201.3559,201.4541,72015.0
2023-09-05 09:30:00,204.69,205.16,204.5,204.7,13618.0,200.973,201.4344,200.7864,200.9828,13618.0
2023-09-05 09:35:00,204.7,204.7,202.51,202.95,10123.0,200.9828,200.9828,198.8325,199.2645,10123.0
2023-09-05 09:40:00,202.67,203.08,202.49,202.49,5480.0,198.9896,199.3922,198.8129,198.8129,5480.0
2023-09-05 09:45:00,202.43,202.58,200.87,200.88,3667.0,198.754,198.9013,197.2223,197.2321,3667.0
2023-09-05 09:50:00,200.93,201.21,200.55,200.64,2095.0,197.2812,197.5561,196.9081,196.9965,2095.0
2023-09-05 09:55:00,200.6,200.92,200.54,200.81,2196.0,196.9572,197.2714,196.8983,197.1634,2196.0
2023-09-05 10:00:00,200.38,200.49,199.82,199.92,5721.0,196.7412,196.8492,196.1914,196.2896,5721.0
2023-09-05 10:05:00,199.73,200.1,199.65,199.76,12586.0,196.103,196.4663,196.0245,196.1325,12586.0
2023-09-05 10:10:00,199.73,200.52,199.73,200.31,4103.0,196.103,196.8787,196.103,196.6725,4103.0
2023-09-05 10:15:00,200.44,200.57,199.83,199.91,3900.0,196.8001,196.9278,196.2012,196.2798,3900.0
2023-09-05 10:20:00,199.78,200.06,199.7,199.7,9307.0,196.1521,196.427,196.0736,196.0736,9307.0
2023-09-05 10:25:00,199.94,199.94,199.31,199.31,3236.0,196.3092,196.3092,195.6907,195.6907,3236.0
2023-09-05 10:30:00,199.31,199.53,199.1,199.38,10742.0,195.6907,195.9067,195.4845,195.7594,10742.0
2023-09-05 10:35:00,199.28,199.42,198.97,199.4,8840.0,195.6612,195.7987,195.3568,195.779,8840.0
2023-09-05 10:40:00,199.53,200.34,199.5,200.27,6364.0,195.9067,196.7019,195.8772,196.6332,6364.0
2023-09-05 10:45:00,200.37,200.44,200.1,200.44,5732.0,196.7314,196.8001,196.4663,196.8001,5732.0
2023-09-05 10:50:00,200.4,200.46,200.08,200.21,3983.0,196.7609,196.8198,196.4467,196.5743,3983.0
2023-09-05 10:55:00,200.21,200.7,200.19,200.7,11267.0,196.5743,197.0554,196.5547,197.0554,11267.0
2023-09-05 11:00:00,200.75,201.18,200.75,201.15,3131.0,197.1045,197.5267,197.1045,197.4972,3131.0
2023-09-05 11:05:00,201.17,201.59,201.04,201.59,7581.0,197.5169,197.9292,197.3892,197.9292,7581.0
2023-09-05 11:10:00,201.67,202.38,201.66,202.37,9885.0,198.0078,198.7049,197.998,198.6951,9885.0
2023-09-05 11:15:00,202.38,202.48,201.78,201.97,6625.0,198.7049,198.8031,198.1158,198.3023,6625.0
2023-09-05 11:20:00,201.94,202.11,201.8,202.03,4396.0,198.2729,198.4398,198.1354,198.3613,4396.0
2023-09-05 11:25:00,201.9,201.9,201.34,201.34,1748.0,198.2336,198.2336,197.6838,197.6838,1748.0
2023-09-05 11:30:00,201.29,201.75,201.26,201.69,2300.0,197.6347,198.0863,197.6052,198.0274,2300.0
2023-09-05 11:35:00,201.71,201.71,201.24,201.43,1599.0,198.0471,198.0471,197.5856,197.7722,1599.0
2023-09-05 11:40:00,201.68,201.75,201.57,201.57,613.0,198.0176,198.0863,197.9096,197.9096,613.0
2023-09-05 11:45:00,201.59,201.85,201.58,201.72,2400.0,197.9292,198.1845,197.9194,198.0569,2400.0
2023-09-05 11:50:00,201.68,202.02,201.63,201.9,3084.0,198.0176,198.3514,197.9685,198.2336,3084.0
2023-09-05 11:55:00,201.91,202.07,201.86,201.96,5737.0,198.2434,198.4005,198.1943,198.2925,5737.0
2023-09-05 12:00:00,201.97,202.04,201.31,201.4,4106.0,198.3023,198.3711,197.6543,197.7427,4106.0
2023-09-05 12:05:00,201.5,201.55,201.12,201.21,1447.0,197.8409,197.89,197.4678,197.5561,1447.0
2023-09-05 12:10:00,201.16,201.16,200.79,200.79,2985.0,197.5071,197.5071,197.1438,197.1438,2985.0
2023-09-05 12:15:00,201.08,201.08,200.8,200.83,3894.0,197.4285,197.4285,197.1536,197.183,3894.0
2023-09-05 12:20:00,200.78,200.78,200.53,200.54,6753.0,197.134,197.134,196.8885,196.8983,6753.0
2023-09-05 12:25:00,200.61,200.96,200.6,200.96,6373.0,196.967,197.3107,196.9572,197.3107,6373.0
2023-09-05 12:30:00,200.85,201.09,200.84,201.02,2080.0,197.2027,197.4383,197.1929,197.3696,2080.0
2023-09-05 12:35:00,200.78,200.85,200.62,200.8,1049.0,197.134,197.2027,196.9769,197.1536,1049.0
2023-09-05 12:40:00,200.86,200.99,200.83,200.96,1545.0,197.2125,197.3401,197.183,197.3107,1545.0
2023-09-05 12:45:00,200.97,201.13,200.94,200.94,1500.0,197.3205,197.4776,197.2911,197.2911,1500.0
2023-09-05 12:50:00,200.9,200.93,200.82,200.85,1521.0,197.2518,197.2812,197.1732,197.2027,1521.0
2023-09-05 12:55:00,200.78,200.79,200.68,200.71,783.0,197.134,197.1438,197.0358,197.0652,783.0
2023-09-05 13:00:00,200.75,200.77,200.61,200.65,1707.0,197.1045,197.1241,196.967,197.0063,1707.0
2023-09-05 13:05:00,200.57,200.57,200.46,200.49,901.0,196.9278,196.9278,196.8198,196.8492,901.0
2023-09-05 13:10:00,200.31,200.49,200.27,200.34,6621.0,196.6725,196.8492,196.6332,196.7019,6621.0
2023-09-05 13:15:00,200.41,200.45,200.34,200.4,1100.0,196.7707,196.8099,196.7019,196.7609,1100.0
2023-09-05 13:20:00,200.4,200.85,200.29,200.84,2718.0,196.7609,197.2027,196.6529,197.1929,2718.0
2023-09-05 13:25:00,200.88,201.01,200.73,200.89,1879.0,197.2321,197.3598,197.0849,197.242,1879.0
2023-09-05 13:30:00,200.75,201.14,200.75,200.98,2318.0,197.1045,197.4874,197.1045,197.3303,2318.0
2023-09-05 13:35:00,200.84,201.13,200.84,200.95,1934.0,197.1929,197.4776,197.1929,197.3009,1934.0
2023-09-05 13:40:00,200.95,201.08,200.86,200.86,2349.0,197.3009,197.4285,197.2125,197.2125,2349.0
2023-09-05 13:45:00,200.94,200.94,200.76,200.88,2241.0,197.2911,197.2911,197.1143,197.2321,2241.0
2023-09-05 13:50:00,200.84,200.85,200.61,200.75,12163.0,197.1929,197.2027,196.967,197.1045,12163.0
2023-09-05 13:55:00,200.75,200.97,200.74,200.89,8653.0,197.1045,197.3205,197.0947,197.242,8653.0
2023-09-05 14:00:00,200.93,200.93,200.78,200.78,1300.0,197.2812,197.2812,197.134,197.134,1300.0
2023-09-05 14:05:00,200.78,200.78,200.43,200.46,1719.0,197.134,197.134,196.7903,196.8198,1719.0
2023-09-05 14:10:00,200.43,200.59,200.34,200.59,4807.0,196.7903,196.9474,196.7019,196.9474,4807.0
2023-09-05 14:15:00,200.62,200.62,200.46,200.47,3930.0,196.9769,196.9769,196.8198,196.8296,3930.0
2023-09-05 14:20:00,200.38,200.49,200.29,200.45,5007.0,196.7412,196.8492,196.6529,196.8099,5007.0
2023-09-05 14:25:00,200.45,200.83,200.44,200.83,5531.0,196.8099,197.183,196.8001,197.183,5531.0
2023-09-05 14:30:00,200.92,201.05,200.81,200.9,3554.0,197.2714,197.3991,197.1634,197.2518,3554.0
2023-09-05 14:35:00,200.79,201.02,200.79,200.86,1581.0,197.1438,197.3696,197.1438,197.2125,1581.0
2023-09-05 14:40:00,200.91,201.05,200.8,201.0,2313.0,197.2616,197.3991,197.1536,197.35,2313.0
2023-09-05 14:45:00,200.96,201.01,200.85,200.96,4783.0,197.3107,197.3598,197.2027,197.3107,4783.0
2023-09-05 14:50:00,200.97,200.97,200.85,200.88,2638.0,197.3205,197.3205,197.2027,197.2321,2638.0
2023-09-05 14:55:00,200.91,200.91,200.76,200.9,1716.0,197.2616,197.2616,197.1143,197.2518,1716.0
2023-09-05 15:00:00,200.93,200.93,200.7,200.83,3654.0,197.2812,197.2812,197.0554,197.183,3654.0
2023-09-05 15:05:00,200.81,200.88,200.63,200.88,3002.0,197.1634,197.2321,196.9867,197.2321,3002.0
2023-09-05 15:10:00,200.8,200.8,200.54,200.67,4367.0,197.1536,197.1536,196.8983,197.026,4367.0
2023-09-05 15:15:00,200.69,200.91,200.6,200.87,3045.0,197.0456,197.2616,196.9572,197.2223,3045.0
2023-09-05 15:20:00,200.88,201.0,200.82,200.88,5231.0,197.2321,197.35,197.1732,197.2321,5231.0
2023-09-05 15:25:00,200.81,201.01,200.81,200.96,4188.0,197.1634,197.3598,197.1634,197.3107,4188.0
2023-09-05 15:30:00,200.98,200.98,200.84,200.87,5137.0,197.3303,197.3303,197.1929,197.2223,5137.0
2023-09-05 15:35:00,200.94,201.51,200.93,201.49,8478.0,197.2911,197.8507,197.2812,197.8311,8478.0
2023-09-05 15:40:00,201.49,201.52,201.39,201.46,8233.0,197.8311,197.8605,197.7329,197.8016,8233.0
2023-09-05 15:45:00,201.45,201.56,201.19,201.21,14540.0,197.7918,197.8998,197.5365,197.5561,14540.0
2023-09-05 15:50:00,201.02,201.14,200.82,200.84,21502.0,197.3696,197.4874,197.1732,197.1929,21502.0
2023-09-05 15:55:00,200.84,200.91,200.42,200.58,68068.0,197.1929,197.2616,196.7805,196.9376,68068.0
2023-09-06 09:30:00,201.47,202.15,201.28,201.72,11137.0,197.8114,198.4791,197.6249,198.0569,11137.0
2023-09-06 09:35:00,201.66,201.96,201.06,201.7,2929.0,197.998,198.2925,197.4089,198.0372,2929.0
2023-09-06 09:40:00,201.65,202.93,201.54,202.87,7771.0,197.9882,199.2449,197.8802,199.186,7771.0
2023-09-06 09:45:00,202.87,203.4,201.86,202.08,27739.0,199.186,199.7064,198.1943,198.4103,27739.0
2023-09-06 09:50:00,202.19,202.44,201.96,201.96,3584.0,198.5184,198.7638,198.2925,198.2925,3584.0
2023-09-06 09:55:00,201.87,202.64,201.87,202.47,3505.0,198.2042,198.9602,198.2042,198.7933,3505.0
2023-09-06 10:00:00,202.47,202.64,202.03,202.5,3425.0,198.7933,198.9602,198.3613,198.8227,3425.0
2023-09-06 10:05:00,202.45,203.18,202.45,203.05,3919.0,198.7736,199.4904,198.7736,199.3627,3919.0
2023-09-06 10:10:00,202.98,203.67,202.98,203.65,5142.0,199.294,199.9715,199.294,199.9518,5142.0
2023-09-06 10:15:00,203.6,204.11,203.46,204.11,6520.0,199.9027,200.4035,199.7653,200.4035,6520.0
2023-09-06 10:20:00,204.03,204.13,203.57,203.63,5016.0,200.3249,200.4231,199.8733,199.9322,5016.0
2023-09-06 10:25:00,203.64,203.98,203.64,203.79,2004.0,199.942,200.2758,199.942,200.0893,2004.0
2023-09-06 10:30:00,203.86,204.1,203.73,203.73,2667.0,200.158,200.3937,200.0304,200.0304,2667.0
2023-09-06 10:35:00,203.67,203.78,203.43,203.64,2686.0,199.9715,200.0795,199.7358,199.942,2686.0
2023-09-06 10:40:00,203.66,204.22,203.66,204.02,13954.0,199.9617,200.5115,199.9617,200.3151,13954.0
2023-09-06 10:45:00,204.09,204.1,203.86,203.99,3630.0,200.3838,200.3937,200.158,200.2857,3630.0
2023-09-06 10:50:00,203.99,204.26,203.92,204.03,4907.0,200.2857,200.5508,200.2169,200.3249,4907.0
2023-09-06 10:55:00,203.77,203.94,203.59,203.94,1268.0,200.0697,200.2366,199.8929,200.2366,1268.0
2023-09-06 11:00:00,203.87,204.21,203.77,204.21,3116.0,200.1678,200.5017,200.0697,200.5017,3116.0
2023-09-06 11:05:00,204.11,204.11,203.95,204.03,4108.0,200.4035,200.4035,200.2464,200.3249,4108.0
2023-09-06 11:10:00,204.0,204.05,203.72,203.79,8888.0,200.2955,200.3446,200.0206,200.0893,8888.0
2023-09-06 11:15:00,203.87,204.06,203.79,204.0,5189.0,200.1678,200.3544,200.0893,200.2955,5189.0
2023-09-06 11:20:00,203.99,204.0,203.6,203.91,14052.0,200.2857,200.2955,199.9027,200.2071,14052.0
2023-09-06 11:25:00,203.89,204.11,203.66,204.0,5507.0,200.1875,200.4035,199.9617,200.2955,5507.0
2023-09-06 11:30:00,203.95,203.95,203.21,203.21,4812.0,200.2464,200.2464,199.5198,199.5198,4812.0
2023-09-06 11:35:00,203.04,203.49,203.0,203.26,2640.0,199.3529,199.7947,199.3136,199.5689,2640.0
2023-09-06 11:40:00,203.37,203.61,203.33,203.61,1448.0,199.6769,199.9126,199.6376,199.9126,1448.0
2023-09-06 11:45:00,203.46,203.46,203.08,203.25,7038.0,199.7653,199.7653,199.3922,199.5591,7038.0
2023-09-06 11:50:00,203.22,203.24,202.98,203.14,3454.0,199.5296,199.5493,199.294,199.4511,3454.0
2023-09-06 11:55:00,203.15,203.38,202.99,203.15,9132.0,199.4609,199.6867,199.3038,199.4609,9132.0
2023-09-06 12:00:00,203.0,203.42,202.83,203.32,4433.0,199.3136,199.726,199.1467,199.6278,4433.0
2023-09-06 12:05:00,203.32,203.43,203.16,203.26,5998.0,199.6278,199.7358,199.4707,199.5689,5998.0
2023-09-06 12:10:00,203.18,203.51,203.09,203.43,3205.0,199.4904,199.8144,199.402,199.7358,3205.0
2023-09-06 12:15:00,203.34,203.55,203.28,203.45,8108.0,199.6475,199.8537,199.5886,199.7555,8108.0
2023-09-06 12:20:00,203.51,203.56,203.07,203.09,2404.0,199.8144,199.8635,199.3824,199.402,2404.0
2023-09-06 12:25:00,203.08,203.14,202.79,202.8,3552.0,199.3922,199.4511,199.1075,199.1173,3552.0
2023-09-06 12:30:00,202.78,202.93,202.51,202.93,3700.0,199.0976,199.2449,198.8325,199.2449,3700.0
2023-09-06 12:35:00,202.89,203.04,202.89,203.01,4527.0,199.2056,199.3529,199.2056,199.3235,4527.0
2023-09-06 12:40:00,202.97,203.06,202.84,202.91,11928.0,199.2842,199.3726,199.1565,199.2253,11928.0
2023-09-06 12:45:00,202.88,202.95,202.7,202.83,2729.0,199.1958,199.2645,199.0191,199.1467,2729.0
2023-09-06 12:50:00,202.96,202.96,202.79,202.92,1116.0,199.2744,199.2744,199.1075,199.2351,1116.0
2023-09-06 12:55:00,202.92,203.04,202.92,203.04,1498.0,199.2351,199.3529,199.2351,199.3529,1498.0
2023-09-06 13:00:00,203.03,203.1,202.95,203.09,2663.0,199.3431,199.4118,199.2645,199.402,2663.0
2023-09-06 13:05:00,203.09,203.17,202.92,203.03,8296.0,199.402,199.4806,199.2351,199.3431,8296.0
2023-09-06 13:10:00,203.11,203.33,203.11,203.33,1848.0,199.4216,199.6376,199.4216,199.6376,1848.0
2023-09-06 13:15:00,203.46,203.58,203.33,203.57,4333.0,199.7653,199.8831,199.6376,199.8733,4333.0
2023-09-06 13:20:00,203.5,203.61,203.5,203.53,857.0,199.8046,199.9126,199.8046,199.834,857.0
2023-09-06 13:25:00,203.49,203.84,203.49,203.84,2388.0,199.7947,200.1384,199.7947,200.1384,2388.0
2023-09-06 13:30:00,203.7,203.79,203.52,203.52,2117.0,200.0009,200.0893,199.8242,199.8242,2117.0
2023-09-06 13:35:00,203.52,203.7,203.52,203.69,1120.0,199.8242,200.0009,199.8242,199.9911,1120.0
2023-09-06 13:40:00,203.64,203.83,203.57,203.82,1795.0,199.942,200.1286,199.8733,200.1188,1795.0
2023-09-06 13:45:00,203.77,204.03,203.76,204.01,1548.0,200.0697,200.3249,200.0598,200.3053,1548.0
2023-09-06 13:50:00,203.96,203.96,203.64,203.68,1202.0,200.2562,200.2562,199.942,199.9813,1202.0
2023-09-06 13:55:00,203.62,203.86,203.62,203.69,1867.0,199.9224,200.158,199.9224,199.9911,1867.0
2023-09-06 14:00:00,203.67,203.78,203.6,203.78,1406.0,199.9715,200.0795,199.9027,200.0795,1406.0
2023-09-06 14:05:00,203.81,203.94,203.77,203.89,1868.0,200.1089,200.2366,200.0697,200.1875,1868.0
2023-09-06 14:10:00,203.87,203.95,203.78,203.91,2526.0,200.1678,200.2464,200.0795,200.2071,2526.0
2023-09-06 14:15:00,203.95,203.99,203.76,203.84,6203.0,200.2464,200.2857,200.0598,200.1384,6203.0
2023-09-06 14:20:00,203.8,203.95,203.8,203.9,1747.0,200.0991,200.2464,200.0991,200.1973,1747.0
2023-09-06 14:25:00,203.97,204.03,203.88,203.91,1420.0,200.266,200.3249,200.1777,200.2071,1420.0
2023-09-06 14:30:00,203.9,204.05,203.75,203.84,1944.0,200.1973,200.3446,200.05,200.1384,1944.0
2023-09-06 14:35:00,203.78,203.86,203.75,203.83,971.0,200.0795,200.158,200.05,200.1286,971.0
2023-09-06 14:40:00,203.78,203.96,203.78,203.96,1828.0,200.0795,200.2562,200.0795,200.2562,1828.0
2023-09-06 14:45:00,203.96,203.97,203.93,203.95,3708.0,200.2562,200.266,200.2268,200.2464,3708.0
2023-09-06 14:50:00,203.98,204.01,203.79,203.79,3498.0,200.2758,200.3053,200.0893,200.0893,3498.0
2023-09-06 14:55:00,203.76,203.82,203.67,203.76,1987.0,200.0598,200.1188,199.9715,200.0598,1987.0
2023-09-06 15:00:00,203.78,203.84,203.49,203.49,3866.0,200.0795,200.1384,199.7947,199.7947,3866.0
2023-09-06 15:05:00,203.5,203.52,203.28,203.51,3921.0,199.8046,199.8242,199.5886,199.8144,3921.0
2023-09-06 15:10:00,203.52,203.65,203.51,203.57,1828.0,199.8242,199.9518,199.8144,199.8733,1828.0
2023-09-06 15:15:00,203.61,203.81,203.51,203.52,4979.0,199.9126,200.1089,199.8144,199.8242,4979.0
2023-09-06 15:20:00,203.63,203.77,203.61,203.77,2318.0,199.9322,200.0697,199.9126,200.0697,2318.0
2023-09-06 15:25:00,203.74,203.77,203.59,203.77,4217.0,200.0402,200.0697,199.8929,200.0697,4217.0
2023-09-06 15:30:00,203.7,203.98,203.66,203.98,15312.0,200.0009,200.2758,199.9617,200.2758,15312.0
2023-09-06 15:35:00,204.03,204.15,203.96,204.02,7676.0,200.3249,200.4428,200.2562,200.3151,7676.0
2023-09-06 15:40:00,204.02,204.27,204.01,204.12,14636.0,200.3151,200.5606,200.3053,200.4133,14636.0
2023-09-06 15:45:00,204.16,204.39,204.16,204.31,34822.0,200.4526,200.6784,200.4526,200.5999,34822.0
2023-09-06 15:50:00,204.25,204.41,204.05,204.2,38237.0,200.5409,200.698,200.3446,200.4919,38237.0
2023-09-06 15:55:00,204.18,204.4,204.06,204.22,80869.0,200.4722,200.6882,200.3544,200.5115,80869.0
2023-09-07 09:35:00,204.82,204.82,203.89,203.92,11640.0,201.1006,201.1006,200.1875,200.2169,11640.0
2023-09-07 09:40:00,204.12,204.12,203.58,203.64,5208.0,200.4133,200.4133,199.8831,199.942,5208.0
2023-09-07 09:45:00,203.48,203.48,202.88,203.46,3221.0,199.7849,199.7849,199.1958,199.7653,3221.0
2023-09-07 09:50:00,203.44,203.44,203.08,203.12,1690.0,199.7457,199.7457,199.3922,199.4315,1690.0
2023-09-07 09:55:00,203.11,203.11,202.7,202.74,1500.0,199.4216,199.4216,199.0191,199.0584,1500.0
2023-09-07 10:00:00,202.84,202.84,201.97,202.43,6520.0,199.1565,199.1565,198.3023,198.754,6520.0
2023-09-07 10:05:00,202.42,202.81,202.42,202.8,1919.0,198.7442,199.1271,198.7442,199.1173,1919.0
2023-09-07 10:10:00,202.85,203.04,202.72,203.02,3635.0,199.1664,199.3529,199.0387,199.3333,3635.0
2023-09-07 10:15:00,202.93,202.98,202.8,202.84,1800.0,199.2449,199.294,199.1173,199.1565,1800.0
2023-09-07 10:20:00,203.0,203.24,203.0,203.2,3930.0,199.3136,199.5493,199.3136,199.51,3930.0
2023-09-07 10:25:00,203.08,203.23,203.03,203.21,1744.0,199.3922,199.5395,199.3431,199.5198,1744.0
2023-09-07 10:30:00,203.37,203.47,203.01,203.06,1876.0,199.6769,199.7751,199.3235,199.3726,1876.0
2023-09-07 10:35:00,203.12,203.46,203.12,203.46,2005.0,199.4315,199.7653,199.4315,199.7653,2005.0
2023-09-07 10:40:00,203.55,203.86,203.51,203.79,1204.0,199.8537,200.158,199.8144,200.0893,1204.0
2023-09-07 10:45:00,203.71,203.92,203.71,203.71,3297.0,200.0107,200.2169,200.0107,200.0107,3297.0
2023-09-07 10:50:00,203.86,203.98,203.65,203.66,1700.0,200.158,200.2758,199.9518,199.9617,1700.0
2023-09-07 10:55:00,203.75,203.93,203.59,203.93,1928.0,200.05,200.2268,199.8929,200.2268,1928.0
2023-09-07 11:00:00,203.77,204.23,203.77,204.22,1300.0,200.0697,200.5213,200.0697,200.5115,1300.0
2023-09-07 11:05:00,204.3,204.33,204.14,204.33,1207.0,200.59,200.6195,200.4329,200.6195,1207.0
2023-09-07 11:10:00,204.36,204.63,204.36,204.53,2368.0,200.6489,200.914,200.6489,200.8159,2368.0
2023-09-07 11:15:00,204.63,204.7,204.48,204.48,1100.0,200.914,200.9828,200.7668,200.7668,1100.0
2023-09-07 11:20:00,204.65,204.97,204.65,204.91,2621.0,200.9337,201.2479,200.9337,201.189,2621.0
2023-09-07 11:25:00,205.01,205.26,204.95,205.05,4307.0,201.2871,201.5326,201.2282,201.3264,4307.0
2023-09-07 11:30:00,205.1,205.49,205.1,205.49,3033.0,201.3755,201.7584,201.3755,201.7584,3033.0
2023-09-07 11:35:00,205.67,205.82,205.5,205.52,4084.0,201.9352,202.0824,201.7682,201.7879,4084.0
2023-09-07 11:40:00,205.59,205.81,205.52,205.61,15901.0,201.8566,202.0726,201.7879,201.8762,15901.0
2023-09-07 11:45:00,205.62,205.62,205.09,205.21,4353.0,201.8861,201.8861,201.3657,201.4835,4353.0
2023-09-07 11:50:00,205.21,205.33,205.12,205.12,1531.0,201.4835,201.6013,201.3951,201.3951,1531.0
2023-09-07 11:55:00,205.16,205.2,204.9,205.04,3306.0,201.4344,201.4737,201.1791,201.3166,3306.0
2023-09-07 12:00:00,204.97,205.48,204.96,205.48,5114.0,201.2479,201.7486,201.238,201.7486,5114.0
2023-09-07 12:05:00,205.42,205.92,205.41,205.92,3004.0,201.6897,202.1806,201.6799,202.1806,3004.0
2023-09-07 12:10:00,205.97,205.99,205.68,205.87,6297.0,202.2297,202.2493,201.945,202.1315,6297.0
2023-09-07 12:15:00,205.95,206.16,205.89,206.0,2585.0,202.2101,202.4163,202.1512,202.2592,2585.0
2023-09-07 12:20:00,206.06,206.38,205.93,206.38,2097.0,202.3181,202.6323,202.1904,202.6323,2097.0
2023-09-07 12:25:00,206.34,206.41,206.19,206.19,2260.0,202.593,202.6617,202.4457,202.4457,2260.0
2023-09-07 12:30:00,206.23,206.31,206.19,206.24,3858.0,202.485,202.5635,202.4457,202.4948,3858.0
2023-09-07 12:35:00,206.31,206.46,206.19,206.45,3033.0,202.5635,202.7108,202.4457,202.701,3033.0
2023-09-07 12:40:00,206.42,206.47,206.21,206.23,12097.0,202.6715,202.7206,202.4654,202.485,12097.0
2023-09-07 12:45:00,206.2,206.23,206.01,206.06,2626.0,202.4555,202.485,202.269,202.3181,2626.0
2023-09-07 12:50:00,206.06,206.52,206.0,206.51,8017.0,202.3181,202.7697,202.2592,202.7599,8017.0
2023-09-07 12:55:00,206.61,206.68,206.46,206.58,7588.0,202.8581,202.9268,202.7108,202.8286,7588.0
2023-09-07 13:00:00,206.57,206.76,206.5,206.58,4132.0,202.8188,203.0054,202.7501,202.8286,4132.0
2023-09-07 13:05:00,206.53,206.62,206.37,206.4,3937.0,202.7795,202.8679,202.6224,202.6519,3937.0
2023-09-07 13:10:00,206.43,206.56,206.24,206.52,3260.0,202.6814,202.809,202.4948,202.7697,3260.0
2023-09-07 13:15:00,206.52,206.85,206.42,206.77,6326.0,202.7697,203.0937,202.6715,203.0152,6326.0
2023-09-07 13:20:00,206.78,206.96,206.72,206.77,4048.0,203.025,203.2017,202.9661,203.0152,4048.0
2023-09-07 13:25:00,206.8,206.83,206.57,206.83,4851.0,203.0446,203.0741,202.8188,203.0741,4851.0
2023-09-07 13:30:00,206.73,206.78,206.55,206.61,1719.0,202.9759,203.025,202.7992,202.8581,1719.0
2023-09-07 13:35:00,206.59,206.81,206.58,206.69,4058.0,202.8384,203.0545,202.8286,202.9366,4058.0
2023-09-07 13:40:00,206.66,206.7,206.59,206.66,4251.0,202.9072,202.9465,202.8384,202.9072,4251.0
2023-09-07 13:45:00,206.66,206.67,206.36,206.45,3563.0,202.9072,202.917,202.6126,202.701,3563.0
2023-09-07 13:50:00,206.4,206.55,206.4,206.49,3707.0,202.6519,202.7992,202.6519,202.7403,3707.0
2023-09-07 13:55:00,206.52,206.63,206.49,206.58,5136.0,202.7697,202.8777,202.7403,202.8286,5136.0
2023-09-07 14:00:00,206.64,206.89,206.56,206.72,4883.0,202.8875,203.133,202.809,202.9661,4883.0
2023-09-07 14:05:00,206.71,206.79,206.38,206.53,2727.0,202.9563,203.0348,202.6323,202.7795,2727.0
2023-09-07 14:10:00,206.62,206.72,206.38,206.47,10162.0,202.8679,202.9661,202.6323,202.7206,10162.0
2023-09-07 14:15:00,206.47,206.47,206.19,206.19,5059.0,202.7206,202.7206,202.4457,202.4457,5059.0
2023-09-07 14:20:00,206.19,206.27,206.11,206.12,6103.0,202.4457,202.5243,202.3672,202.377,6103.0
2023-09-07 14:25:00,206.21,206.22,206.0,206.04,5359.0,202.4654,202.4752,202.2592,202.2984,5359.0
2023-09-07 14:30:00,206.03,206.12,205.64,205.78,6887.0,202.2886,202.377,201.9057,202.0432,6887.0
2023-09-07 14:35:00,205.73,205.96,205.66,205.76,16357.0,201.9941,202.2199,201.9253,202.0235,16357.0
2023-09-07 14:40:00,205.78,205.84,205.65,205.76,1699.0,202.0432,202.1021,201.9155,202.0235,1699.0
2023-09-07 14:45:00,205.86,205.99,205.76,205.96,4382.0,202.1217,202.2493,202.0235,202.2199,4382.0
2023-09-07 14:50:00,206.03,206.12,205.94,206.12,3250.0,202.2886,202.377,202.2003,202.377,3250.0
2023-09-07 14:55:00,206.1,206.29,206.02,206.24,6530.0,202.3573,202.5439,202.2788,202.4948,6530.0
2023-09-07 15:00:00,206.25,206.25,206.05,206.22,2566.0,202.5046,202.5046,202.3083,202.4752,2566.0
2023-09-07 15:05:00,206.22,206.4,206.17,206.24,6141.0,202.4752,202.6519,202.4261,202.4948,6141.0
2023-09-07 15:10:00,206.33,206.55,206.33,206.55,2994.0,202.5832,202.7992,202.5832,202.7992,2994.0
2023-09-07 15:15:00,206.59,206.65,206.4,206.55,6621.0,202.8384,202.8974,202.6519,202.7992,6621.0
2023-09-07 15:20:00,206.62,206.65,206.52,206.6,4646.0,202.8679,202.8974,202.7697,202.8483,4646.0
2023-09-07 15:25:00,206.56,206.67,206.52,206.56,5110.0,202.809,202.917,202.7697,202.809,5110.0
2023-09-07 15:30:00,206.48,206.53,206.22,206.27,3429.0,202.7304,202.7795,202.4752,202.5243,3429.0
2023-09-07 15:35:00,206.26,206.42,206.16,206.42,3912.0,202.5144,202.6715,202.4163,202.6715,3912.0
2023-09-07 15:40:00,206.44,206.67,206.37,206.63,8165.0,202.6912,202.917,202.6224,202.8777,8165.0
2023-09-07 15:45:00,206.66,206.86,206.58,206.74,19852.0,202.9072,203.1035,202.8286,202.9857,19852.0
2023-09-07 15:50:00,206.82,206.88,206.49,206.52,22393.0,203.0643,203.1232,202.7403,202.7697,22393.0
2023-09-07 15:55:00,206.46,206.73,206.36,206.55,57676.0,202.7108,202.9759,202.6126,202.7992,57676.0
2023-09-08 09:30:00,206.67,206.97,206.17,206.91,12306.0,202.917,203.2115,202.4261,203.1526,12306.0
2023-09-08 09:35:00,206.96,207.03,205.78,205.78,16163.0,203.2017,203.2705,202.0432,202.0432,16163.0
2023-09-08 09:40:00,205.93,206.41,205.66,206.07,6699.0,202.1904,202.6617,201.9253,202.3279,6699.0
2023-09-08 09:45:00,205.94,205.94,205.62,205.7,28696.0,202.2003,202.2003,201.8861,201.9646,28696.0
2023-09-08 09:50:00,205.59,205.67,205.06,205.21,4889.0,201.8566,201.9352,201.3362,201.4835,4889.0
2023-09-08 09:55:00,205.06,205.87,204.97,205.8,7098.0,201.3362,202.1315,201.2479,202.0628,7098.0
2023-09-08 10:00:00,205.7,205.82,205.31,205.36,3519.0,201.9646,202.0824,201.5817,201.6308,3519.0
2023-09-08 10:05:00,205.48,205.51,205.12,205.27,12264.0,201.7486,201.7781,201.3951,201.5424,12264.0
2023-09-08 10:10:00,205.35,205.41,204.97,205.23,10526.0,201.621,201.6799,201.2479,201.5031,10526.0
2023-09-08 10:15:00,205.31,205.41,205.01,205.01,21657.0,201.5817,201.6799,201.2871,201.2871,21657.0
2023-09-08 10:20:00,204.97,205.15,204.63,205.15,6771.0,201.2479,201.4246,200.914,201.4246,6771.0
2023-09-08 10:25:00,205.11,205.49,204.94,205.1,3307.0,201.3853,201.7584,201.2184,201.3755,3307.0
2023-09-08 10:30:00,205.34,205.38,204.99,205.32,7677.0,201.6111,201.6504,201.2675,201.5915,7677.0
2023-09-08 10:35:00,205.24,205.99,205.24,205.76,4867.0,201.513,202.2493,201.513,202.0235,4867.0
2023-09-08 10:40:00,205.68,205.9,205.37,205.79,4982.0,201.945,202.161,201.6406,202.053,4982.0
2023-09-08 10:45:00,205.87,206.02,205.51,205.75,8622.0,202.1315,202.2788,201.7781,202.0137,8622.0
2023-09-08 10:50:00,205.65,206.33,205.56,206.18,23185.0,201.9155,202.5832,201.8272,202.4359,23185.0
2023-09-08 10:55:00,206.18,206.45,205.83,206.01,3343.0,202.4359,202.701,202.0923,202.269,3343.0
2023-09-08 11:00:00,205.85,206.17,205.64,206.17,9018.0,202.1119,202.4261,201.9057,202.4261,9018.0
2023-09-08 11:05:00,206.08,206.2,206.0,206.12,2911.0,202.3377,202.4555,202.2592,202.377,2911.0
2023-09-08 11:10:00,206.0,206.36,205.86,206.36,3947.0,202.2592,202.6126,202.1217,202.6126,3947.0
2023-09-08 11:15:00,206.24,206.41,205.74,205.74,5708.0,202.4948,202.6617,202.0039,202.0039,5708.0
2023-09-08 11:20:00,205.91,205.98,205.64,205.64,7000.0,202.1708,202.2395,201.9057,201.9057,7000.0
2023-09-08 11:25:00,205.68,205.92,205.37,205.58,9014.0,201.945,202.1806,201.6406,201.8468,9014.0
2023-09-08 11:30:00,205.66,205.86,205.22,205.58,4643.0,201.9253,202.1217,201.4933,201.8468,4643.0
2023-09-08 11:35:00,205.72,205.72,205.54,205.54,1405.0,201.9842,201.9842,201.8075,201.8075,1405.0
2023-09-08 11:40:00,205.53,205.67,205.29,205.57,6747.0,201.7977,201.9352,201.5621,201.837,6747.0
2023-09-08 11:45:00,205.47,205.6,205.14,205.25,4679.0,201.7388,201.8664,201.4148,201.5228,4679.0
2023-09-08 11:50:00,205.23,205.29,204.96,205.25,3352.0,201.5031,201.5621,201.238,201.5228,3352.0
2023-09-08 11:55:00,205.32,205.37,204.96,204.96,2572.0,201.5915,201.6406,201.238,201.238,2572.0
2023-09-08 12:00:00,204.96,205.37,204.95,205.3,7002.0,201.238,201.6406,201.2282,201.5719,7002.0
2023-09-08 12:05:00,205.5,205.56,205.33,205.46,2813.0,201.7682,201.8272,201.6013,201.729,2813.0
2023-09-08 12:10:00,205.51,205.72,205.46,205.63,2500.0,201.7781,201.9842,201.729,201.8959,2500.0
2023-09-08 12:15:00,205.61,205.87,205.59,205.85,2040.0,201.8762,202.1315,201.8566,202.1119,2040.0
2023-09-08 12:20:00,205.89,205.98,205.77,205.97,2112.0,202.1512,202.2395,202.0333,202.2297,2112.0
2023-09-08 12:25:00,206.01,206.01,205.88,205.9,2300.0,202.269,202.269,202.1413,202.161,2300.0
2023-09-08 12:30:00,205.9,205.9,205.64,205.82,2906.0,202.161,202.161,201.9057,202.0824,2906.0
2023-09-08 12:35:00,205.76,205.9,205.72,205.9,2673.0,202.0235,202.161,201.9842,202.161,2673.0
2023-09-08 12:40:00,206.0,206.37,205.96,206.18,6922.0,202.2592,202.6224,202.2199,202.4359,6922.0
2023-09-08 12:45:00,206.12,206.12,205.83,205.92,2346.0,202.377,202.377,202.0923,202.1806,2346.0
2023-09-08 12:50:00,205.83,205.93,205.83,205.86,1743.0,202.0923,202.1904,202.0923,202.1217,1743.0
2023-09-08 12:55:00,205.81,205.98,205.81,205.98,711.0,202.0726,202.2395,202.0726,202.2395,711.0
2023-09-08 13:00:00,206.06,206.22,205.99,206.22,2374.0,202.3181,202.4752,202.2493,202.4752,2374.0
2023-09-08 13:05:00,206.17,206.17,206.01,206.09,2434.0,202.4261,202.4261,202.269,202.3475,2434.0
2023-09-08 13:10:00,206.03,206.19,206.02,206.12,1314.0,202.2886,202.4457,202.2788,202.377,1314.0
2023-09-08 13:15:00,206.12,206.12,206.1,206.1,200.0,202.377,202.377,202.3573,202.3573,200.0
2023-09-08 13:20:00,206.14,206.14,205.89,205.89,1220.0,202.3966,202.3966,202.1512,202.1512,1220.0
2023-09-08 13:25:00,205.82,205.82,205.67,205.68,758.0,202.0824,202.0824,201.9352,201.945,758.0
2023-09-08 13:30:00,205.58,205.78,205.55,205.78,3089.0,201.8468,202.0432,201.8173,202.0432,3089.0
2023-09-08 13:35:00,205.74,205.88,205.69,205.84,2880.0,202.0039,202.1413,201.9548,202.1021,2880.0
2023-09-08 13:40:00,205.81,205.81,205.5,205.5,3069.0,202.0726,202.0726,201.7682,201.7682,3069.0
2023-09-08 13:45:00,205.51,205.6,205.36,205.36,1505.0,201.7781,201.8664,201.6308,201.6308,1505.0
2023-09-08 13:50:00,205.48,205.55,205.43,205.5,4825.0,201.7486,201.8173,201.6995,201.7682,4825.0
2023-09-08 13:55:00,205.59,205.6,205.36,205.47,11229.0,201.8566,201.8664,201.6308,201.7388,11229.0
2023-09-08 14:00:00,205.45,205.49,205.44,205.47,2307.0,201.7192,201.7584,201.7093,201.7388,2307.0
2023-09-08 14:05:00,205.49,205.52,205.21,205.22,1786.0,201.7584,201.7879,201.4835,201.4933,1786.0
2023-09-08 14:10:00,205.03,205.04,204.8,204.84,1638.0,201.3068,201.3166,201.081,201.1202,1638.0
2023-09-08 14:15:00,204.83,205.04,204.83,204.91,2262.0,201.1104,201.3166,201.1104,201.189,2262.0
2023-09-08 14:20:00,204.94,204.96,204.9,204.91,300.0,201.2184,201.238,201.1791,201.189,300.0
2023-09-08 14:25:00,204.85,204.97,204.85,204.97,1938.0,201.13,201.2479,201.13,201.2479,1938.0
2023-09-08 14:30:00,204.85,205.05,204.72,205.05,3357.0,201.13,201.3264,201.0024,201.3264,3357.0
2023-09-08 14:35:00,205.03,205.1,204.85,204.86,1414.0,201.3068,201.3755,201.13,201.1399,1414.0
2023-09-08 14:40:00,204.81,205.05,204.8,204.98,1875.0,201.0908,201.3264,201.081,201.2577,1875.0
2023-09-08 14:45:00,204.91,204.99,204.88,204.97,1032.0,201.189,201.2675,201.1595,201.2479,1032.0
2023-09-08 14:50:00,204.98,205.22,204.98,205.15,3043.0,201.2577,201.4933,201.2577,201.4246,3043.0
2023-09-08 14:55:00,205.14,205.3,205.12,205.16,4139.0,201.4148,201.5719,201.3951,201.4344,4139.0
2023-09-08 15:00:00,205.21,205.22,205.05,205.17,1936.0,201.4835,201.4933,201.3264,201.4442,1936.0
2023-09-08 15:05:00,205.15,205.56,205.14,205.43,3194.0,201.4246,201.8272,201.4148,201.6995,3194.0
2023-09-08 15:10:00,205.48,205.6,205.38,205.55,3943.0,201.7486,201.8664,201.6504,201.8173,3943.0
2023-09-08 15:15:00,205.43,205.43,205.23,205.25,1980.0,201.6995,201.6995,201.5031,201.5228,1980.0
2023-09-08 15:20:00,205.22,205.34,205.17,205.24,10269.0,201.4933,201.6111,201.4442,201.513,10269.0
2023-09-08 15:25:00,205.27,205.34,205.01,205.09,3993.0,201.5424,201.6111,201.2871,201.3657,3993.0
2023-09-08 15:30:00,205.06,205.52,205.01,205.52,3959.0,201.3362,201.7879,201.2871,201.7879,3959.0
2023-09-08 15:35:00,205.52,205.53,205.39,205.44,3592.0,201.7879,201.7977,201.6602,201.7093,3592.0
2023-09-08 15:40:00,205.47,205.83,205.47,205.79,5806.0,201.7388,202.0923,201.7388,202.053,5806.0
2023-09-08 15:45:00,205.85,205.87,205.71,205.83,7495.0,202.1119,202.1315,201.9744,202.0923,7495.0
2023-09-08 15:50:00,205.84,205.9,205.67,205.76,11852.0,202.1021,202.161,201.9352,202.0235,11852.0
2023-09-08 15:55:00,205.78,206.0,205.57,205.99,49298.0,202.0432,202.2592,201.837,202.2493,49298.0
2023-09-11 09:30:00,206.94,207.66,206.58,206.58,12435.0,203.1821,203.889,202.8286,202.8286,12435.0
2023-09-11 09:35:00,206.36,206.67,206.36,206.44,521.0,202.6126,202.917,202.6126,202.6912,521.0
2023-09-11 09:40:00,206.29,206.61,206.29,206.35,1650.0,202.5439,202.8581,202.5439,202.6028,1650.0
2023-09-11 09:45:00,206.24,206.25,206.0,206.13,2000.0,202.4948,202.5046,202.2592,202.3868,2000.0
2023-09-11 09:50:00,206.1,206.93,206.1,206.93,5061.0,202.3573,203.1723,202.3573,203.1723,5061.0
2023-09-11 09:55:00,206.98,207.33,206.94,207.3,12521.0,203.2214,203.565,203.1821,203.5356,12521.0
2023-09-11 10:00:00,207.37,207.57,207.07,207.13,13514.0,203.6043,203.8007,203.3097,203.3686,13514.0
2023-09-11 10:05:00,207.09,207.36,206.95,207.34,4971.0,203.3294,203.5945,203.1919,203.5748,4971.0
2023-09-11 10:10:00,207.43,207.81,207.32,207.7,8105.0,203.6632,204.0363,203.5552,203.9283,8105.0
2023-09-11 10:15:00,207.52,207.75,207.49,207.7,8872.0,203.7516,203.9774,203.7221,203.9283,8872.0
2023-09-11 10:20:00,207.66,207.79,207.49,207.76,5303.0,203.889,204.0167,203.7221,203.9872,5303.0
2023-09-11 10:25:00,207.63,208.19,207.59,208.03,11417.0,203.8596,204.4094,203.8203,204.2523,11417.0
2023-09-11 10:30:00,208.1,208.14,207.66,207.81,10066.0,204.321,204.3603,203.889,204.0363,10066.0
2023-09-11 10:35:00,207.8,208.16,207.8,207.97,20146.0,204.0265,204.3799,204.0265,204.1934,20146.0
2023-09-11 10:40:00,208.14,209.15,207.97,209.1,37718.0,204.3603,205.352,204.1934,205.3029,37718.0
2023-09-11 10:45:00,209.14,209.14,208.59,208.7,36578.0,205.3421,205.3421,204.8021,204.9101,36578.0
2023-09-11 10:50:00,208.69,208.69,207.75,207.76,9330.0,204.9003,204.9003,203.9774,203.9872,9330.0
2023-09-11 10:55:00,207.77,207.9,207.37,207.63,5937.0,203.997,204.1247,203.6043,203.8596,5937.0
2023-09-11 11:00:00,207.72,207.72,207.45,207.72,6124.0,203.9479,203.9479,203.6828,203.9479,6124.0
2023-09-11 11:05:00,207.79,207.96,207.52,207.55,6387.0,204.0167,204.1836,203.7516,203.781,6387.0
2023-09-11 11:10:00,207.48,207.84,207.43,207.74,7831.0,203.7123,204.0658,203.6632,203.9676,7831.0
2023-09-11 11:15:00,207.78,207.78,207.5,207.61,6852.0,204.0068,204.0068,203.7319,203.8399,6852.0
2023-09-11 11:20:00,207.5,207.63,207.38,207.39,7451.0,203.7319,203.8596,203.6141,203.6239,7451.0
2023-09-11 11:25:00,207.45,207.97,207.45,207.74,4300.0,203.6828,204.1934,203.6828,203.9676,4300.0
2023-09-11 11:30:00,207.6,207.69,207.36,207.42,3175.0,203.8301,203.9185,203.5945,203.6534,3175.0
2023-09-11 11:35:00,207.36,207.51,207.3,207.37,2294.0,203.5945,203.7417,203.5356,203.6043,2294.0
2023-09-11 11:40:00,207.3,207.33,206.95,207.21,6348.0,203.5356,203.565,203.1919,203.4472,6348.0
2023-09-11 11:45:00,207.23,207.3,207.12,207.3,2812.0,203.4668,203.5356,203.3588,203.5356,2812.0
2023-09-11 11:50:00,207.31,207.58,207.14,207.58,4796.0,203.5454,203.8105,203.3785,203.8105,4796.0
2023-09-11 11:55:00,207.59,207.81,207.54,207.59,22535.0,203.8203,204.0363,203.7712,203.8203,22535.0
2023-09-11 12:00:00,207.65,207.96,207.64,207.8,8094.0,203.8792,204.1836,203.8694,204.0265,8094.0
2023-09-11 12:05:00,207.85,208.19,207.85,208.11,4955.0,204.0756,204.4094,204.0756,204.3308,4955.0
2023-09-11 12:10:00,207.99,208.09,207.86,207.86,2220.0,204.213,204.3112,204.0854,204.0854,2220.0
2023-09-11 12:15:00,207.99,208.02,207.88,207.9,5650.0,204.213,204.2425,204.105,204.1247,5650.0
2023-09-11 12:20:00,207.9,208.17,207.89,208.08,7699.0,204.1247,204.3898,204.1148,204.3014,7699.0
2023-09-11 12:25:00,208.02,208.16,207.93,208.15,19862.0,204.2425,204.3799,204.1541,204.3701,19862.0
2023-09-11 12:30:00,208.27,208.44,208.17,208.35,3029.0,204.4879,204.6549,204.3898,204.5665,3029.0
2023-09-11 12:35:00,208.31,208.42,208.29,208.3,2000.0,204.5272,204.6352,204.5076,204.5174,2000.0
2023-09-11 12:40:00,208.3,208.45,208.23,208.42,3384.0,204.5174,204.6647,204.4487,204.6352,3384.0
2023-09-11 12:45:00,208.41,208.41,208.27,208.33,1030.0,204.6254,204.6254,204.4879,204.5469,1030.0
2023-09-11 12:50:00,208.27,208.42,208.26,208.34,3345.0,204.4879,204.6352,204.4781,204.5567,3345.0
2023-09-11 12:55:00,208.39,208.52,208.32,208.52,1591.0,204.6058,204.7334,204.537,204.7334,1591.0
2023-09-11 13:00:00,208.47,208.48,208.34,208.39,1746.0,204.6843,204.6941,204.5567,204.6058,1746.0
2023-09-11 13:05:00,208.57,208.59,208.44,208.46,3235.0,204.7825,204.8021,204.6549,204.6745,3235.0
2023-09-11 13:10:00,208.47,208.56,208.32,208.4,1200.0,204.6843,204.7727,204.537,204.6156,1200.0
2023-09-11 13:15:00,208.43,208.71,208.43,208.68,4882.0,204.645,204.92,204.645,204.8905,4882.0
2023-09-11 13:20:00,208.68,208.86,208.65,208.84,2083.0,204.8905,205.0672,204.861,205.0476,2083.0
2023-09-11 13:25:00,208.9,208.99,208.9,208.96,6860.0,205.1065,205.1949,205.1065,205.1654,6860.0
2023-09-11 13:30:00,208.99,209.37,208.93,209.04,48894.0,205.1949,205.568,205.136,205.244,48894.0
2023-09-11 13:35:00,209.04,209.44,209.04,209.31,48937.0,205.244,205.6367,205.244,205.5091,48937.0
2023-09-11 13:40:00,209.28,209.53,209.25,209.44,15470.0,205.4796,205.7251,205.4501,205.6367,15470.0
2023-09-11 13:45:00,209.42,209.51,209.24,209.31,11358.0,205.6171,205.7054,205.4403,205.5091,11358.0
2023-09-11 13:50:00,209.31,209.52,209.23,209.28,6575.0,205.5091,205.7152,205.4305,205.4796,6575.0
2023-09-11 13:55:00,209.23,209.49,209.23,209.48,8681.0,205.4305,205.6858,205.4305,205.676,8681.0
2023-09-11 14:00:00,209.49,209.62,209.33,209.33,13695.0,205.6858,205.8134,205.5287,205.5287,13695.0
2023-09-11 14:05:00,209.31,209.7,209.27,209.7,12617.0,205.5091,205.892,205.4698,205.892,12617.0
2023-09-11 14:10:00,209.68,209.91,209.67,209.81,8424.0,205.8723,206.0982,205.8625,206.0,8424.0
2023-09-11 14:15:00,209.81,209.86,209.64,209.85,5465.0,206.0,206.0491,205.8331,206.0393,5465.0
2023-09-11 14:20:00,209.87,210.0,209.67,209.67,24047.0,206.0589,206.1865,205.8625,205.8625,24047.0
2023-09-11 14:25:00,209.62,209.78,209.52,209.73,5604.0,205.8134,205.9705,205.7152,205.9214,5604.0
2023-09-11 14:30:00,209.74,209.91,209.67,209.84,3534.0,205.9312,206.0982,205.8625,206.0294,3534.0
2023-09-11 14:35:00,209.9,210.1,209.86,209.86,29083.0,206.0883,206.2847,206.0491,206.0491,29083.0
2023-09-11 14:40:00,209.94,210.03,209.88,210.0,4198.0,206.1276,206.216,206.0687,206.1865,4198.0
2023-09-11 14:45:00,209.93,210.11,209.9,210.03,5402.0,206.1178,206.2945,206.0883,206.216,5402.0
2023-09-11 14:50:00,210.02,210.02,209.85,209.91,3678.0,206.2062,206.2062,206.0393,206.0982,3678.0
2023-09-11 14:55:00,209.89,210.04,209.87,210.03,6373.0,206.0785,206.2258,206.0589,206.216,6373.0
2023-09-11 15:00:00,209.99,210.08,209.94,210.0,10742.0,206.1767,206.2651,206.1276,206.1865,10742.0
2023-09-11 15:05:00,210.02,210.17,210.0,210.12,19912.0,206.2062,206.3534,206.1865,206.3043,19912.0
2023-09-11 15:10:00,210.11,210.11,209.89,210.0,9652.0,206.2945,206.2945,206.0785,206.1865,9652.0
2023-09-11 15:15:00,210.05,210.36,209.98,210.36,15791.0,206.2356,206.54,206.1669,206.54,15791.0
2023-09-11 15:20:00,210.3,210.48,210.29,210.48,8377.0,206.4811,206.6578,206.4713,206.6578,8377.0
2023-09-11 15:25:00,210.48,210.72,210.48,210.6,11696.0,206.6578,206.8935,206.6578,206.7756,11696.0
2023-09-11 15:30:00,210.59,210.68,210.35,210.54,7069.0,206.7658,206.8542,206.5302,206.7167,7069.0
2023-09-11 15:35:00,210.54,210.66,210.53,210.66,10647.0,206.7167,206.8345,206.7069,206.8345,10647.0
2023-09-11 15:40:00,210.68,210.79,210.68,210.72,14618.0,206.8542,206.9622,206.8542,206.8935,14618.0
2023-09-11 15:45:00,210.76,210.76,210.56,210.59,15480.0,206.9327,206.9327,206.7364,206.7658,15480.0
2023-09-11 15:50:00,210.59,210.72,210.47,210.67,34626.0,206.7658,206.8935,206.648,206.8444,34626.0
2023-09-11 15:55:00,210.7,210.77,210.33,210.39,88546.0,206.8738,206.9425,206.5105,206.5694,88546.0
2023-09-12 09:30:00,209.7,209.7,208.69,209.49,12648.0,205.892,205.892,204.9003,205.6858,12648.0
2023-09-12 09:35:00,209.74,210.1,209.66,210.04,2601.0,205.9312,206.2847,205.8527,206.2258,2601.0
2023-09-12 09:40:00,210.11,211.02,210.1,211.02,19062.0,206.2945,207.188,206.2847,207.188,19062.0
2023-09-12 09:45:00,211.09,211.14,210.53,210.89,5417.0,207.2567,207.3058,206.7069,207.0604,5417.0
2023-09-12 09:50:00,210.69,211.43,210.69,211.17,10643.0,206.864,207.5906,206.864,207.3353,10643.0
2023-09-12 09:55:00,210.87,211.43,210.87,211.3,8657.0,207.0407,207.5906,207.0407,207.4629,8657.0
2023-09-12 10:00:00,211.3,211.58,210.85,210.9,12484.0,207.4629,207.7378,207.0211,207.0702,12484.0
2023-09-12 10:05:00,210.91,211.09,210.75,211.03,3101.0,207.08,207.2567,206.9229,207.1978,3101.0
2023-09-12 10:10:00,211.09,211.18,210.78,210.78,3339.0,207.2567,207.3451,206.9524,206.9524,3339.0
2023-09-12 10:15:00,210.77,210.97,210.66,210.87,9708.0,206.9425,207.1389,206.8345,207.0407,9708.0
2023-09-12 10:20:00,210.81,211.13,210.81,211.11,15476.0,206.9818,207.296,206.9818,207.2764,15476.0
2023-09-12 10:25:00,211.08,211.08,210.84,211.05,2838.0,207.2469,207.2469,207.0113,207.2175,2838.0
2023-09-12 10:30:00,210.97,211.32,210.88,211.24,3859.0,207.1389,207.4826,207.0505,207.404,3859.0
2023-09-12 10:35:00,211.24,211.24,210.8,210.95,3351.0,207.404,207.404,206.972,207.1193,3351.0
2023-09-12 10:40:00,210.93,211.08,210.75,211.0,12533.0,207.0996,207.2469,206.9229,207.1684,12533.0
2023-09-12 10:45:00,210.85,211.0,210.75,210.86,4641.0,207.0211,207.1684,206.9229,207.0309,4641.0
2023-09-12 10:50:00,210.98,210.98,210.73,210.88,1701.0,207.1487,207.1487,206.9033,207.0505,1701.0
2023-09-12 10:55:00,210.91,210.91,210.62,210.66,3962.0,207.08,207.08,206.7953,206.8345,3962.0
2023-09-12 11:00:00,210.73,210.89,210.72,210.81,5174.0,206.9033,207.0604,206.8935,206.9818,5174.0
2023-09-12 11:05:00,210.82,210.99,210.79,210.89,6877.0,206.9916,207.1585,206.9622,207.0604,6877.0
2023-09-12 11:10:00,210.98,210.98,210.75,210.79,1578.0,207.1487,207.1487,206.9229,206.9622,1578.0
2023-09-12 11:15:00,210.74,210.74,210.39,210.52,2464.0,206.9131,206.9131,206.5694,206.6971,2464.0
2023-09-12 11:20:00,210.58,210.87,210.51,210.81,10510.0,206.756,207.0407,206.6873,206.9818,10510.0
2023-09-12 11:25:00,210.78,210.97,210.78,210.97,4338.0,206.9524,207.1389,206.9524,207.1389,4338.0
2023-09-12 11:30:00,210.95,210.96,210.87,210.94,1478.0,207.1193,207.1291,207.0407,207.1095,1478.0
2023-09-12 11:35:00,210.86,210.93,210.81,210.86,3255.0,207.0309,207.0996,206.9818,207.0309,3255.0
2023-09-12 11:40:00,210.95,210.98,210.89,210.95,1890.0,207.1193,207.1487,207.0604,207.1193,1890.0
2023-09-12 11:45:00,210.87,210.9,210.68,210.83,3846.0,207.0407,207.0702,206.8542,207.0015,3846.0
2023-09-12 11:50:00,210.86,210.93,210.8,210.87,3508.0,207.0309,207.0996,206.972,207.0407,3508.0
2023-09-12 11:55:00,210.91,210.91,210.72,210.76,2322.0,207.08,207.08,206.8935,206.9327,2322.0
2023-09-12 12:00:00,210.78,210.93,210.77,210.89,3271.0,206.9524,207.0996,206.9425,207.0604,3271.0
2023-09-12 12:05:00,210.86,211.01,210.86,211.01,2088.0,207.0309,207.1782,207.0309,207.1782,2088.0
2023-09-12 12:10:00,211.03,211.16,210.83,210.83,2059.0,207.1978,207.3255,207.0015,207.0015,2059.0
2023-09-12 12:15:00,210.82,211.0,210.81,210.99,2509.0,206.9916,207.1684,206.9818,207.1585,2509.0
2023-09-12 12:20:00,210.94,211.04,210.88,211.04,3238.0,207.1095,207.2076,207.0505,207.2076,3238.0
2023-09-12 12:25:00,211.02,211.1,210.93,211.03,4261.0,207.188,207.2666,207.0996,207.1978,4261.0
2023-09-12 12:30:00,211.03,211.03,210.92,210.97,1800.0,207.1978,207.1978,207.0898,207.1389,1800.0
2023-09-12 12:35:00,210.93,211.04,210.88,211.01,6322.0,207.0996,207.2076,207.0505,207.1782,6322.0
2023-09-12 12:40:00,211.0,211.07,210.89,211.01,9950.0,207.1684,207.2371,207.0604,207.1782,9950.0
2023-09-12 12:45:00,210.94,211.16,210.89,211.16,2957.0,207.1095,207.3255,207.0604,207.3255,2957.0
2023-09-12 12:50:00,211.19,211.21,210.98,211.03,26591.0,207.3549,207.3746,207.1487,207.1978,26591.0
2023-09-12 12:55:00,211.03,211.04,210.68,210.83,25528.0,207.1978,207.2076,206.8542,207.0015,25528.0
2023-09-12 13:00:00,210.86,210.87,210.53,210.55,8640.0,207.0309,207.0407,206.7069,206.7265,8640.0
2023-09-12 13:05:00,210.57,210.66,210.38,210.38,6153.0,206.7462,206.8345,206.5596,206.5596,6153.0
2023-09-12 13:10:00,210.44,210.74,210.1,210.1,15291.0,206.6185,206.9131,206.2847,206.2847,15291.0
2023-09-12 13:15:00,210.11,210.11,209.44,209.53,2769.0,206.2945,206.2945,205.6367,205.7251,2769.0
2023-09-12 13:20:00,209.59,209.95,209.49,209.95,5070.0,205.784,206.1374,205.6858,206.1374,5070.0
2023-09-12 13:25:00,209.92,210.01,209.82,210.01,1400.0,206.108,206.1963,206.0098,206.1963,1400.0
2023-09-12 13:30:00,210.22,210.31,210.19,210.23,1218.0,206.4025,206.4909,206.3731,206.4123,1218.0
2023-09-12 13:35:00,210.17,210.36,210.05,210.05,1726.0,206.3534,206.54,206.2356,206.2356,1726.0
2023-09-12 13:40:00,210.04,210.07,209.75,209.85,3882.0,206.2258,206.2553,205.9411,206.0393,3882.0
2023-09-12 13:45:00,209.89,209.94,209.68,209.77,3556.0,206.0785,206.1276,205.8723,205.9607,3556.0
2023-09-12 13:50:00,209.81,210.13,209.8,210.13,7109.0,206.0,206.3142,205.9902,206.3142,7109.0
2023-09-12 13:55:00,210.09,210.09,209.66,209.66,20494.0,206.2749,206.2749,205.8527,205.8527,20494.0
2023-09-12 14:00:00,209.54,209.62,209.22,209.3,4056.0,205.7349,205.8134,205.4207,205.4992,4056.0
2023-09-12 14:05:00,209.16,209.18,209.01,209.18,400.0,205.3618,205.3814,205.2145,205.3814,400.0
2023-09-12 14:10:00,209.11,209.11,208.69,208.74,3129.0,205.3127,205.3127,204.9003,204.9494,3129.0
2023-09-12 14:15:00,208.73,209.07,208.72,209.07,7067.0,204.9396,205.2734,204.9298,205.2734,7067.0
2023-09-12 14:20:00,209.08,209.15,208.86,209.01,22464.0,205.2832,205.352,205.0672,205.2145,22464.0
2023-09-12 14:25:00,209.02,209.07,208.99,209.03,2269.0,205.2243,205.2734,205.1949,205.2341,2269.0
2023-09-12 14:30:00,208.98,208.98,208.52,208.64,9213.0,205.185,205.185,204.7334,204.8512,9213.0
2023-09-12 14:35:00,208.56,208.73,208.56,208.68,12673.0,204.7727,204.9396,204.7727,204.8905,12673.0
2023-09-12 14:40:00,208.68,208.74,208.5,208.55,2908.0,204.8905,204.9494,204.7138,204.7629,2908.0
2023-09-12 14:45:00,208.49,208.7,208.48,208.63,4299.0,204.7039,204.9101,204.6941,204.8414,4299.0
2023-09-12 14:50:00,208.62,208.88,208.54,208.77,12235.0,204.8316,205.0869,204.753,204.9789,12235.0
2023-09-12 14:55:00,208.8,209.18,208.8,209.18,11869.0,205.0083,205.3814,205.0083,205.3814,11869.0
2023-09-12 15:00:00,209.15,209.16,208.94,208.94,4208.0,205.352,205.3618,205.1458,205.1458,4208.0
2023-09-12 15:05:00,208.83,208.91,208.61,208.85,5297.0,205.0378,205.1163,204.8218,205.0574,5297.0
2023-09-12 15:10:00,208.82,208.86,208.6,208.65,3659.0,205.028,205.0672,204.8119,204.861,3659.0
2023-09-12 15:15:00,208.54,208.83,208.54,208.73,10357.0,204.753,205.0378,204.753,204.9396,10357.0
2023-09-12 15:20:00,208.78,208.89,207.85,207.92,26783.0,204.9887,205.0967,204.0756,204.1443,26783.0
2023-09-12 15:25:00,207.77,208.11,207.42,208.11,23905.0,203.997,204.3308,203.6534,204.3308,23905.0
2023-09-12 15:30:00,208.07,208.3,208.07,208.11,6739.0,204.2916,204.5174,204.2916,204.3308,6739.0
2023-09-12 15:35:00,208.12,208.13,207.81,207.94,12517.0,204.3407,204.3505,204.0363,204.1639,12517.0
2023-09-12 15:40:00,207.96,208.01,207.77,207.85,15223.0,204.1836,204.2327,203.997,204.0756,15223.0
2023-09-12 15:45:00,207.88,208.18,207.79,208.14,30506.0,204.105,204.3996,204.0167,204.3603,30506.0
2023-09-12 15:50:00,208.18,208.33,208.08,208.26,25169.0,204.3996,204.5469,204.3014,204.4781,25169.0
2023-09-12 15:55:00,208.3,208.6,208.21,208.51,119021.0,204.5174,204.8119,204.429,204.7236,119021.0
2023-09-13 09:30:00,207.85,209.48,207.32,209.06,36507.0,204.0756,205.676,203.5552,205.2636,36507.0
2023-09-13 09:35:00,209.05,209.05,207.73,208.56,8297.0,205.2538,205.2538,203.9577,204.7727,8297.0
2023-09-13 09:40:00,208.46,208.86,208.07,208.57,5072.0,204.6745,205.0672,204.2916,204.7825,5072.0
2023-09-13 09:45:00,208.66,208.76,208.27,208.3,5886.0,204.8709,204.969,204.4879,204.5174,5886.0
2023-09-13 09:50:00,208.32,208.4,208.01,208.26,3600.0,204.537,204.6156,204.2327,204.4781,3600.0
2023-09-13 09:55:00,208.23,208.51,208.0,208.51,8687.0,204.4487,204.7236,204.2228,204.7236,8687.0
2023-09-13 10:00:00,208.51,208.59,207.62,207.75,11709.0,204.7236,204.8021,203.8497,203.9774,11709.0
2023-09-13 10:05:00,207.72,207.72,207.0,207.21,11227.0,203.9479,203.9479,203.241,203.4472,11227.0
2023-09-13 10:10:00,207.28,207.35,206.77,206.98,8468.0,203.5159,203.5846,203.0152,203.2214,8468.0
2023-09-13 10:15:00,206.9,207.26,206.77,207.05,6335.0,203.1428,203.4963,203.0152,203.2901,6335.0
2023-09-13 10:20:00,207.19,207.85,207.12,207.78,6786.0,203.4276,204.0756,203.3588,204.0068,6786.0
2023-09-13 10:25:00,207.78,207.79,207.5,207.65,4834.0,204.0068,204.0167,203.7319,203.8792,4834.0
2023-09-13 10:30:00,207.7,208.09,207.68,208.09,4882.0,203.9283,204.3112,203.9087,204.3112,4882.0
2023-09-13 10:35:00,208.11,208.33,207.91,208.31,4653.0,204.3308,204.5469,204.1345,204.5272,4653.0
2023-09-13 10:40:00,208.31,208.42,208.04,208.18,4940.0,204.5272,204.6352,204.2621,204.3996,4940.0
2023-09-13 10:45:00,208.1,208.14,207.82,207.96,6436.0,204.321,204.3603,204.0461,204.1836,6436.0
2023-09-13 10:50:00,207.8,208.03,207.8,207.85,3812.0,204.0265,204.2523,204.0265,204.0756,3812.0
2023-09-13 10:55:00,207.98,208.17,207.98,208.17,3055.0,204.2032,204.3898,204.2032,204.3898,3055.0
2023-09-13 11:00:00,208.17,208.42,208.01,208.42,2853.0,204.3898,204.6352,204.2327,204.6352,2853.0
2023-09-13 11:05:00,208.31,208.45,208.31,208.39,1100.0,204.5272,204.6647,204.5272,204.6058,1100.0
2023-09-13 11:10:00,208.37,208.65,208.37,208.55,2620.0,204.5861,204.861,204.5861,204.7629,2620.0
2023-09-13 11:15:00,208.52,208.54,208.28,208.28,2115.0,204.7334,204.753,204.4978,204.4978,2115.0
2023-09-13 11:20:00,208.42,208.68,208.25,208.68,3910.0,204.6352,204.8905,204.4683,204.8905,3910.0
2023-09-13 11:25:00,208.75,209.22,208.75,209.11,2100.0,204.9592,205.4207,204.9592,205.3127,2100.0
2023-09-13 11:30:00,209.22,209.44,209.11,209.36,8268.0,205.4207,205.6367,205.3127,205.5581,8268.0
2023-09-13 11:35:00,209.36,209.62,209.36,209.55,6183.0,205.5581,205.8134,205.5581,205.7447,6183.0
2023-09-13 11:40:00,209.61,209.63,209.35,209.5,5407.0,205.8036,205.8232,205.5483,205.6956,5407.0
2023-09-13 11:45:00,209.58,209.63,209.49,209.58,3156.0,205.7742,205.8232,205.6858,205.7742,3156.0
2023-09-13 11:50:00,209.54,209.57,209.21,209.24,19324.0,205.7349,205.7643,205.4109,205.4403,19324.0
2023-09-13 11:55:00,209.31,209.35,209.09,209.35,14764.0,205.5091,205.5483,205.2931,205.5483,14764.0
2023-09-13 12:00:00,209.27,209.53,209.27,209.45,2794.0,205.4698,205.7251,205.4698,205.6465,2794.0
2023-09-13 12:05:00,209.53,209.66,209.45,209.47,5776.0,205.7251,205.8527,205.6465,205.6662,5776.0
2023-09-13 12:10:00,209.49,209.51,208.85,208.86,4914.0,205.6858,205.7054,205.0574,205.0672,4914.0
2023-09-13 12:15:00,208.84,209.0,208.66,208.92,31358.0,205.0476,205.2047,204.8709,205.1261,31358.0
2023-09-13 12:20:00,208.87,208.87,208.36,208.36,4583.0,205.077,205.077,204.5763,204.5763,4583.0
2023-09-13 12:25:00,208.56,208.7,208.25,208.69,4253.0,204.7727,204.9101,204.4683,204.9003,4253.0
2023-09-13 12:30:00,208.72,208.75,208.38,208.49,1881.0,204.9298,204.9592,204.5959,204.7039,1881.0
2023-09-13 12:35:00,208.42,208.6,208.26,208.45,4371.0,204.6352,204.8119,204.4781,204.6647,4371.0
2023-09-13 12:40:00,208.44,208.51,208.33,208.49,3355.0,204.6549,204.7236,204.5469,204.7039,3355.0
2023-09-13 12:45:00,208.44,208.69,208.44,208.6,4081.0,204.6549,204.9003,204.6549,204.8119,4081.0
2023-09-13 12:50:00,208.64,209.01,208.41,209.0,7493.0,204.8512,205.2145,204.6254,205.2047,7493.0
2023-09-13 12:55:00,209.01,209.01,208.54,208.7,3416.0,205.2145,205.2145,204.753,204.9101,3416.0
2023-09-13 13:00:00,208.58,208.7,208.34,208.35,4528.0,204.7923,204.9101,204.5567,204.5665,4528.0
2023-09-13 13:05:00,208.35,208.41,208.2,208.28,6389.0,204.5665,204.6254,204.4192,204.4978,6389.0
2023-09-13 13:10:00,208.21,208.26,207.9,208.02,9717.0,204.429,204.4781,204.1247,204.2425,9717.0
2023-09-13 13:15:00,208.04,208.09,207.67,207.67,5955.0,204.2621,204.3112,203.8988,203.8988,5955.0
2023-09-13 13:20:00,207.74,207.98,207.66,207.95,4111.0,203.9676,204.2032,203.889,204.1738,4111.0
2023-09-13 13:25:00,207.95,208.05,207.76,207.8,26748.0,204.1738,204.2719,203.9872,204.0265,26748.0
2023-09-13 13:30:00,207.85,208.0,207.85,207.89,3887.0,204.0756,204.2228,204.0756,204.1148,3887.0
2023-09-13 13:35:00,207.86,208.0,207.82,207.82,3469.0,204.0854,204.2228,204.0461,204.0461,3469.0
2023-09-13 13:40:00,207.84,207.85,207.49,207.57,1400.0,204.0658,204.0756,203.7221,203.8007,1400.0
2023-09-13 13:45:00,207.51,207.59,207.15,207.31,16427.0,203.7417,203.8203,203.3883,203.5454,16427.0
2023-09-13 13:50:00,207.36,207.5,207.3,207.47,14916.0,203.5945,203.7319,203.5356,203.7025,14916.0
2023-09-13 13:55:00,207.42,207.46,207.08,207.08,33930.0,203.6534,203.6927,203.3196,203.3196,33930.0
2023-09-13 14:00:00,207.12,207.28,206.91,207.01,10891.0,203.3588,203.5159,203.1526,203.2508,10891.0
2023-09-13 14:05:00,206.92,206.94,206.69,206.7,3579.0,203.1625,203.1821,202.9366,202.9465,3579.0
2023-09-13 14:10:00,206.76,206.8,206.68,206.75,4805.0,203.0054,203.0446,202.9268,202.9955,4805.0
2023-09-13 14:15:00,206.64,206.75,206.46,206.59,5597.0,202.8875,202.9955,202.7108,202.8384,5597.0
2023-09-13 14:20:00,206.54,206.63,206.51,206.56,3024.0,202.7894,202.8777,202.7599,202.809,3024.0
2023-09-13 14:25:00,206.56,206.57,206.33,206.49,9417.0,202.809,202.8188,202.5832,202.7403,9417.0
2023-09-13 14:30:00,206.45,206.82,206.43,206.7,9910.0,202.701,203.0643,202.6814,202.9465,9910.0
2023-09-13 14:35:00,206.69,207.12,206.69,207.1,14126.0,202.9366,203.3588,202.9366,203.3392,14126.0
2023-09-13 14:40:00,207.12,207.23,207.04,207.12,11185.0,203.3588,203.4668,203.2803,203.3588,11185.0
2023-09-13 14:45:00,207.02,207.21,206.92,206.92,6363.0,203.2606,203.4472,203.1625,203.1625,6363.0
2023-09-13 14:50:00,207.0,207.09,206.88,206.95,6339.0,203.241,203.3294,203.1232,203.1919,6339.0
2023-09-13 14:55:00,206.77,207.04,206.62,207.04,5518.0,203.0152,203.2803,202.8679,203.2803,5518.0
2023-09-13 15:00:00,206.94,207.0,206.65,206.66,4971.0,203.1821,203.241,202.8974,202.9072,4971.0
2023-09-13 15:05:00,206.6,206.74,206.57,206.6,7445.0,202.8483,202.9857,202.8188,202.8483,7445.0
2023-09-13 15:10:00,206.6,206.65,206.28,206.28,12990.0,202.8483,202.8974,202.5341,202.5341,12990.0
2023-09-13 15:15:00,206.43,207.07,206.39,207.05,11124.0,202.6814,203.3097,202.6421,203.2901,11124.0
2023-09-13 15:20:00,206.99,207.02,206.6,206.78,5778.0,203.2312,203.2606,202.8483,203.025,5778.0
2023-09-13 15:25:00,206.83,206.83,206.62,206.8,6503.0,203.0741,203.0741,202.8679,203.0446,6503.0
2023-09-13 15:30:00,206.83,206.96,206.81,206.94,5973.0,203.0741,203.2017,203.0545,203.1821,5973.0
2023-09-13 15:35:00,206.99,207.2,206.95,207.1,7537.0,203.2312,203.4374,203.1919,203.3392,7537.0
2023-09-13 15:40:00,207.09,207.33,207.03,207.33,7745.0,203.3294,203.565,203.2705,203.565,7745.0
2023-09-13 15:45:00,207.33,207.58,207.29,207.53,22008.0,203.565,203.8105,203.5257,203.7614,22008.0
2023-09-13 15:50:00,207.58,207.71,207.25,207.45,41941.0,203.8105,203.9381,203.4865,203.6828,41941.0
2023-09-13 15:55:00,207.45,207.55,207.27,207.32,71910.0,203.6828,203.781,203.5061,203.5552,71910.0
2023-09-14 09:30:00,207.5,208.45,205.22,206.03,54788.0,203.7319,204.6647,201.4933,202.2886,54788.0
2023-09-14 09:35:00,205.66,207.32,205.66,206.25,27064.0,201.9253,203.5552,201.9253,202.5046,27064.0
2023-09-14 09:40:00,206.2,207.31,205.75,206.53,17493.0,202.4555,203.5454,202.0137,202.7795,17493.0
2023-09-14 09:45:00,206.34,206.5,205.68,206.11,12443.0,202.593,202.7501,201.945,202.3672,12443.0
2023-09-14 09:50:00,206.28,206.5,205.46,205.56,13611.0,202.5341,202.7501,201.729,201.8272,13611.0
2023-09-14 09:55:00,205.41,205.57,205.19,205.48,10137.0,201.6799,201.837,201.4639,201.7486,10137.0
2023-09-14 10:00:00,205.54,205.97,205.33,205.93,28793.0,201.8075,202.2297,201.6013,202.1904,28793.0
2023-09-14 10:05:00,205.91,206.3,205.51,205.51,14135.0,202.1708,202.5537,201.7781,201.7781,14135.0
2023-09-14 10:10:00,205.4,205.58,204.93,204.94,16475.0,201.6701,201.8468,201.2086,201.2184,16475.0
2023-09-14 10:15:00,204.93,205.31,204.79,204.89,32240.0,201.2086,201.5817,201.0711,201.1693,32240.0
2023-09-14 10:20:00,204.86,205.03,204.44,204.56,23432.0,201.1399,201.3068,200.7275,200.8453,23432.0
2023-09-14 10:25:00,204.68,204.68,204.14,204.39,24506.0,200.9631,200.9631,200.4329,200.6784,24506.0
2023-09-14 10:30:00,204.4,204.41,203.71,203.78,12085.0,200.6882,200.698,200.0107,200.0795,12085.0
2023-09-14 10:35:00,203.8,204.11,203.38,203.49,20766.0,200.0991,200.4035,199.6867,199.7947,20766.0
2023-09-14 10:40:00,203.56,203.58,203.16,203.17,22264.0,199.8635,199.8831,199.4707,199.4806,22264.0
2023-09-14 10:45:00,203.14,203.35,202.81,203.15,21856.0,199.4511,199.6573,199.1271,199.4609,21856.0
2023-09-14 10:50:00,203.08,204.04,203.07,203.91,15112.0,199.3922,200.3348,199.3824,200.2071,15112.0
2023-09-14 10:55:00,203.97,204.42,203.97,204.1,8062.0,200.266,200.7079,200.266,200.3937,8062.0
2023-09-14 11:00:00,204.07,204.17,203.79,204.02,21650.0,200.3642,200.4624,200.0893,200.3151,21650.0
2023-09-14 11:05:00,203.97,204.45,203.71,204.3,28528.0,200.266,200.7373,200.0107,200.59,28528.0
2023-09-14 11:10:00,204.29,204.5,203.82,203.82,11413.0,200.5802,200.7864,200.1188,200.1188,11413.0
2023-09-14 11:15:00,203.78,203.8,202.95,202.95,8197.0,200.0795,200.0991,199.2645,199.2645,8197.0
2023-09-14 11:20:00,202.91,203.05,202.78,202.89,5591.0,199.2253,199.3627,199.0976,199.2056,5591.0
2023-09-14 11:25:00,202.94,202.99,202.26,202.56,7342.0,199.2547,199.3038,198.5871,198.8816,7342.0
2023-09-14 11:30:00,202.5,202.5,201.51,201.51,7433.0,198.8227,198.8227,197.8507,197.8507,7433.0
2023-09-14 11:35:00,201.55,201.63,201.19,201.21,13635.0,197.89,197.9685,197.5365,197.5561,13635.0
2023-09-14 11:40:00,201.1,201.1,200.32,200.5,21153.0,197.4481,197.4481,196.6823,196.859,21153.0
2023-09-14 11:45:00,200.6,200.95,200.44,200.49,15746.0,196.9572,197.3009,196.8001,196.8492,15746.0
2023-09-14 11:50:00,200.55,200.65,200.18,200.27,9050.0,196.9081,197.0063,196.5449,196.6332,9050.0
2023-09-14 11:55:00,200.22,201.13,200.17,201.06,23671.0,196.5841,197.4776,196.535,197.4089,23671.0
2023-09-14 12:00:00,201.09,202.0,200.96,201.98,18989.0,197.4383,198.3318,197.3107,198.3122,18989.0
2023-09-14 12:05:00,201.97,201.97,201.43,201.88,17047.0,198.3023,198.3023,197.7722,198.214,17047.0
2023-09-14 12:10:00,201.92,202.78,201.91,202.62,34879.0,198.2533,199.0976,198.2434,198.9405,34879.0
2023-09-14 12:15:00,202.57,202.63,202.0,202.0,11038.0,198.8915,198.9504,198.3318,198.3318,11038.0
2023-09-14 12:20:00,201.88,201.88,201.35,201.54,7232.0,198.214,198.214,197.6936,197.8802,7232.0
2023-09-14 12:25:00,201.45,201.72,201.45,201.62,5841.0,197.7918,198.0569,197.7918,197.9587,5841.0
2023-09-14 12:30:00,201.62,201.85,201.57,201.57,25637.0,197.9587,198.1845,197.9096,197.9096,25637.0
2023-09-14 12:35:00,201.49,201.56,201.22,201.44,6603.0,197.8311,197.8998,197.566,197.782,6603.0
2023-09-14 12:40:00,201.44,201.58,201.14,201.14,11655.0,197.782,197.9194,197.4874,197.4874,11655.0
2023-09-14 12:45:00,201.14,201.3,201.0,201.18,3663.0,197.4874,197.6445,197.35,197.5267,3663.0
2023-09-14 12:50:00,201.21,201.44,201.13,201.39,3280.0,197.5561,197.782,197.4776,197.7329,3280.0
2023-09-14 12:55:00,201.46,201.5,201.27,201.4,5974.0,197.8016,197.8409,197.6151,197.7427,5974.0
2023-09-14 13:00:00,201.46,201.83,201.42,201.7,7449.0,197.8016,198.1649,197.7623,198.0372,7449.0
2023-09-14 13:05:00,201.69,201.92,201.59,201.86,9712.0,198.0274,198.2533,197.9292,198.1943,9712.0
2023-09-14 13:10:00,202.02,202.37,202.01,202.07,3478.0,198.3514,198.6951,198.3416,198.4005,3478.0
2023-09-14 13:15:00,202.15,202.56,202.02,202.56,4606.0,198.4791,198.8816,198.3514,198.8816,4606.0
2023-09-14 13:20:00,202.42,202.59,201.98,201.98,4927.0,198.7442,198.9111,198.3122,198.3122,4927.0
2023-09-14 13:25:00,201.97,201.98,201.55,201.56,4080.0,198.3023,198.3122,197.89,197.8998,4080.0
2023-09-14 13:30:00,201.55,202.08,201.55,202.08,3578.0,197.89,198.4103,197.89,198.4103,3578.0
2023-09-14 13:35:00,202.17,202.24,202.06,202.06,1309.0,198.4987,198.5674,198.3907,198.3907,1309.0
2023-09-14 13:40:00,202.11,202.25,202.11,202.21,2862.0,198.4398,198.5773,198.4398,198.538,2862.0
2023-09-14 13:45:00,202.16,202.45,202.08,202.24,7271.0,198.4889,198.7736,198.4103,198.5674,7271.0
2023-09-14 13:50:00,202.38,202.7,202.33,202.33,9690.0,198.7049,199.0191,198.6558,198.6558,9690.0
2023-09-14 13:55:00,202.37,202.49,202.27,202.41,4127.0,198.6951,198.8129,198.5969,198.7344,4127.0
2023-09-14 14:00:00,202.36,202.62,202.36,202.55,5880.0,198.6853,198.9405,198.6853,198.8718,5880.0
2023-09-14 14:05:00,202.51,202.62,202.48,202.48,4044.0,198.8325,198.9405,198.8031,198.8031,4044.0
2023-09-14 14:10:00,202.58,202.58,202.39,202.44,1656.0,198.9013,198.9013,198.7147,198.7638,1656.0
2023-09-14 14:15:00,202.42,203.01,202.42,202.86,5594.0,198.7442,199.3235,198.7442,199.1762,5594.0
2023-09-14 14:20:00,202.82,202.97,202.72,202.72,3143.0,199.1369,199.2842,199.0387,199.0387,3143.0
2023-09-14 14:25:00,202.78,202.98,202.78,202.88,4448.0,199.0976,199.294,199.0976,199.1958,4448.0
2023-09-14 14:30:00,202.9,203.19,202.9,203.16,3916.0,199.2155,199.5002,199.2155,199.4707,3916.0
2023-09-14 14:35:00,203.22,203.44,203.01,203.02,13926.0,199.5296,199.7457,199.3235,199.3333,13926.0
2023-09-14 14:40:00,202.96,203.13,202.96,203.12,2852.0,199.2744,199.4413,199.2744,199.4315,2852.0
2023-09-14 14:45:00,203.06,203.22,203.06,203.2,5648.0,199.3726,199.5296,199.3726,199.51,5648.0
2023-09-14 14:50:00,203.2,203.23,202.95,203.05,6077.0,199.51,199.5395,199.2645,199.3627,6077.0
2023-09-14 14:55:00,203.11,203.42,202.99,203.11,17423.0,199.4216,199.726,199.3038,199.4216,17423.0
2023-09-14 15:00:00,203.13,203.25,203.12,203.2,9071.0,199.4413,199.5591,199.4315,199.51,9071.0
2023-09-14 15:05:00,203.23,203.33,203.13,203.13,3306.0,199.5395,199.6376,199.4413,199.4413,3306.0
2023-09-14 15:10:00,203.15,203.36,203.11,203.11,3586.0,199.4609,199.6671,199.4216,199.4216,3586.0
2023-09-14 15:15:00,203.11,203.17,203.02,203.02,1850.0,199.4216,199.4806,199.3333,199.3333,1850.0
2023-09-14 15:20:00,202.94,202.98,202.78,202.78,5847.0,199.2547,199.294,199.0976,199.0976,5847.0
2023-09-14 15:25:00,202.76,202.81,202.58,202.63,7345.0,199.078,199.1271,198.9013,198.9504,7345.0
2023-09-14 15:30:00,202.64,202.86,202.6,202.73,6040.0,198.9602,199.1762,198.9209,199.0485,6040.0
2023-09-14 15:35:00,202.72,202.98,202.51,202.76,13609.0,199.0387,199.294,198.8325,199.078,13609.0
2023-09-14 15:40:00,202.72,202.74,202.3,202.34,13637.0,199.0387,199.0584,198.6264,198.6656,13637.0
2023-09-14 15:45:00,202.35,202.44,202.09,202.09,22627.0,198.6754,198.7638,198.4202,198.4202,22627.0
2023-09-14 15:50:00,202.06,202.36,202.06,202.33,28645.0,198.3907,198.6853,198.3907,198.6558,28645.0
2023-09-14 15:55:00,202.33,202.42,201.81,202.03,93825.0,198.6558,198.7442,198.1453,198.3613,93825.0
2023-09-15 09:30:00,201.38,202.87,201.38,202.61,179903.0,197.7231,199.186,197.7231,198.9307,179903.0
2023-09-15 09:35:00,202.65,203.55,202.01,202.34,17911.0,198.97,199.8537,198.3416,198.6656,17911.0
2023-09-15 09:40:00,202.24,203.32,202.06,203.0,7146.0,198.5674,199.6278,198.3907,199.3136,7146.0
2023-09-15 09:45:00,203.0,203.51,202.47,203.43,17373.0,199.3136,199.8144,198.7933,199.7358,17373.0
2023-09-15 09:50:00,203.12,203.49,202.95,203.49,2920.0,199.4315,199.7947,199.2645,199.7947,2920.0
2023-09-15 09:55:00,203.56,203.96,203.44,203.96,7843.0,199.8635,200.2562,199.7457,200.2562,7843.0
2023-09-15 10:00:00,204.19,204.62,203.4,203.4,9339.0,200.482,200.9042,199.7064,199.7064,9339.0
2023-09-15 10:05:00,203.48,203.77,203.1,203.26,4051.0,199.7849,200.0697,199.4118,199.5689,4051.0
2023-09-15 10:10:00,203.36,203.76,203.3,203.76,7850.0,199.6671,200.0598,199.6082,200.0598,7850.0
2023-09-15 10:15:00,203.69,203.7,203.35,203.44,6752.0,199.9911,200.0009,199.6573,199.7457,6752.0
2023-09-15 10:20:00,203.35,203.67,203.34,203.53,3506.0,199.6573,199.9715,199.6475,199.834,3506.0
2023-09-15 10:25:00,203.49,203.62,203.21,203.3,5597.0,199.7947,199.9224,199.5198,199.6082,5597.0
2023-09-15 10:30:00,203.22,203.22,202.69,203.05,6996.0,199.5296,199.5296,199.0093,199.3627,6996.0
2023-09-15 10:35:00,203.1,203.21,202.81,203.14,3032.0,199.4118,199.5198,199.1271,199.4511,3032.0
2023-09-15 10:40:00,203.26,203.26,202.56,202.59,4366.0,199.5689,199.5689,198.8816,198.9111,4366.0
2023-09-15 10:45:00,202.77,202.96,202.73,202.93,1823.0,199.0878,199.2744,199.0485,199.2449,1823.0
2023-09-15 10:50:00,203.16,203.22,202.52,202.64,7138.0,199.4707,199.5296,198.8424,198.9602,7138.0
2023-09-15 10:55:00,202.7,202.7,202.19,202.25,4375.0,199.0191,199.0191,198.5184,198.5773,4375.0
2023-09-15 11:00:00,202.3,202.37,201.93,201.94,7111.0,198.6264,198.6951,198.2631,198.2729,7111.0
2023-09-15 11:05:00,201.94,201.97,201.41,201.47,17974.0,198.2729,198.3023,197.7525,197.8114,17974.0
2023-09-15 11:10:00,201.51,201.75,201.21,201.36,7183.0,197.8507,198.0863,197.5561,197.7034,7183.0
2023-09-15 11:15:00,201.35,201.5,201.1,201.22,8832.0,197.6936,197.8409,197.4481,197.566,8832.0
2023-09-15 11:20:00,201.14,201.46,200.98,201.46,4754.0,197.4874,197.8016,197.3303,197.8016,4754.0
2023-09-15 11:25:00,201.48,201.58,201.34,201.34,1200.0,197.8212,197.9194,197.6838,197.6838,1200.0
2023-09-15 11:30:00,201.37,201.51,201.31,201.38,4003.0,197.7132,197.8507,197.6543,197.7231,4003.0
2023-09-15 11:35:00,201.39,201.5,201.16,201.2,2901.0,197.7329,197.8409,197.5071,197.5463,2901.0
2023-09-15 11:40:00,201.22,201.32,201.21,201.32,1800.0,197.566,197.6641,197.5561,197.6641,1800.0
2023-09-15 11:45:00,201.3,201.3,200.89,201.24,4181.0,197.6445,197.6445,197.242,197.5856,4181.0
2023-09-15 11:50:00,201.3,201.35,201.04,201.31,3019.0,197.6445,197.6936,197.3892,197.6543,3019.0
2023-09-15 11:55:00,201.3,201.3,201.14,201.15,2001.0,197.6445,197.6445,197.4874,197.4972,2001.0
2023-09-15 12:00:00,201.17,201.17,201.0,201.07,4153.0,197.5169,197.5169,197.35,197.4187,4153.0
2023-09-15 12:05:00,201.03,201.58,201.02,201.58,1899.0,197.3794,197.9194,197.3696,197.9194,1899.0
2023-09-15 12:10:00,201.58,201.58,201.47,201.55,1225.0,197.9194,197.9194,197.8114,197.89,1225.0
2023-09-15 12:15:00,201.5,201.6,201.22,201.6,1601.0,197.8409,197.9391,197.566,197.9391,1601.0
2023-09-15 12:20:00,201.65,201.7,201.41,201.51,2371.0,197.9882,198.0372,197.7525,197.8507,2371.0
2023-09-15 12:25:00,201.59,201.61,201.43,201.44,1424.0,197.9292,197.9489,197.7722,197.782,1424.0
2023-09-15 12:30:00,201.49,201.9,201.49,201.88,2370.0,197.8311,198.2336,197.8311,198.214,2370.0
2023-09-15 12:35:00,201.89,202.01,201.85,201.98,1928.0,198.2238,198.3416,198.1845,198.3122,1928.0
2023-09-15 12:40:00,201.97,202.21,201.96,202.15,1018.0,198.3023,198.538,198.2925,198.4791,1018.0
2023-09-15 12:45:00,202.13,202.23,202.05,202.1,2437.0,198.4594,198.5576,198.3809,198.43,2437.0
2023-09-15 12:50:00,202.04,202.04,201.84,201.85,1806.0,198.3711,198.3711,198.1747,198.1845,1806.0
2023-09-15 12:55:00,201.85,201.96,201.83,201.91,4375.0,198.1845,198.2925,198.1649,198.2434,4375.0
2023-09-15 13:00:00,201.94,201.94,201.62,201.65,1308.0,198.2729,198.2729,197.9587,197.9882,1308.0
2023-09-15 13:05:00,201.55,201.66,201.37,201.65,2715.0,197.89,197.998,197.7132,197.9882,2715.0
2023-09-15 13:10:00,201.59,201.69,201.52,201.68,2500.0,197.9292,198.0274,197.8605,198.0176,2500.0
2023-09-15 13:15:00,201.73,202.09,201.7,202.09,3451.0,198.0667,198.4202,198.0372,198.4202,3451.0
2023-09-15 13:20:00,202.21,202.31,202.01,202.28,6885.0,198.538,198.6362,198.3416,198.6067,6885.0
2023-09-15 13:25:00,202.28,202.37,202.09,202.16,2433.0,198.6067,198.6951,198.4202,198.4889,2433.0
2023-09-15 13:30:00,201.96,201.96,201.6,201.62,3001.0,198.2925,198.2925,197.9391,197.9587,3001.0
2023-09-15 13:35:00,201.67,201.7,201.44,201.53,5904.0,198.0078,198.0372,197.782,197.8703,5904.0
2023-09-15 13:40:00,201.55,201.59,201.22,201.22,3408.0,197.89,197.9292,197.566,197.566,3408.0
2023-09-15 13:45:00,201.36,201.46,201.28,201.28,4080.0,197.7034,197.8016,197.6249,197.6249,4080.0
2023-09-15 13:50:00,201.3,201.55,201.28,201.55,4993.0,197.6445,197.89,197.6249,197.89,4993.0
2023-09-15 13:55:00,201.52,201.92,201.52,201.69,4313.0,197.8605,198.2533,197.8605,198.0274,4313.0
2023-09-15 14:00:00,201.61,201.84,201.61,201.84,3524.0,197.9489,198.1747,197.9489,198.1747,3524.0
2023-09-15 14:05:00,201.9,201.95,201.67,201.95,6189.0,198.2336,198.2827,198.0078,198.2827,6189.0
2023-09-15 14:10:00,201.88,202.03,201.87,201.98,1402.0,198.214,198.3613,198.2042,198.3122,1402.0
2023-09-15 14:15:00,201.95,201.98,201.83,201.84,1111.0,198.2827,198.3122,198.1649,198.1747,1111.0
2023-09-15 14:20:00,201.89,201.94,201.75,201.75,1108.0,198.2238,198.2729,198.0863,198.0863,1108.0
2023-09-15 14:25:00,201.69,201.75,201.53,201.6,10351.0,198.0274,198.0863,197.8703,197.9391,10351.0
2023-09-15 14:30:00,201.6,201.79,201.59,201.78,2415.0,197.9391,198.1256,197.9292,198.1158,2415.0
2023-09-15 14:35:00,201.76,201.93,201.74,201.93,1201.0,198.0962,198.2631,198.0765,198.2631,1201.0
2023-09-15 14:40:00,201.96,201.96,201.81,201.92,2385.0,198.2925,198.2925,198.1453,198.2533,2385.0
2023-09-15 14:45:00,202.0,202.05,201.91,201.96,2482.0,198.3318,198.3809,198.2434,198.2925,2482.0
2023-09-15 14:50:00,201.95,202.09,201.92,202.03,3656.0,198.2827,198.4202,198.2533,198.3613,3656.0
2023-09-15 14:55:00,202.12,202.29,202.12,202.29,1896.0,198.4496,198.6165,198.4496,198.6165,1896.0
2023-09-15 15:00:00,202.24,202.26,202.1,202.13,2123.0,198.5674,198.5871,198.43,198.4594,2123.0
2023-09-15 15:05:00,202.07,202.23,202.01,202.15,1911.0,198.4005,198.5576,198.3416,198.4791,1911.0
2023-09-15 15:10:00,202.1,202.18,202.07,202.17,2500.0,198.43,198.5085,198.4005,198.4987,2500.0
2023-09-15 15:15:00,202.17,202.38,202.17,202.31,2878.0,198.4987,198.7049,198.4987,198.6362,2878.0
2023-09-15 15:20:00,202.24,202.27,201.9,201.9,3967.0,198.5674,198.5969,198.2336,198.2336,3967.0
2023-09-15 15:25:00,201.97,202.24,201.93,202.17,5008.0,198.3023,198.5674,198.2631,198.4987,5008.0
2023-09-15 15:30:00,202.13,202.18,201.78,201.84,3819.0,198.4594,198.5085,198.1158,198.1747,3819.0
2023-09-15 15:35:00,201.8,201.86,201.69,201.69,7741.0,198.1354,198.1943,198.0274,198.0274,7741.0
2023-09-15 15:40:00,201.75,202.19,201.65,202.11,28905.0,198.0863,198.5184,197.9882,198.4398,28905.0
2023-09-15 15:45:00,202.16,202.64,202.11,202.59,9808.0,198.4889,198.9602,198.4398,198.9111,9808.0
2023-09-15 15:50:00,202.64,202.95,202.5,202.79,26571.0,198.9602,199.2645,198.8227,199.1075,26571.0
2023-09-15 15:55:00,202.81,202.91,202.39,202.5,50693.0,199.1271,199.2253,198.7147,198.8227,50693.0
2023-09-18 09:30:00,202.4,202.4,201.82,202.32,9768.0,198.7245,198.7245,198.1551,198.646,9768.0
2023-09-18 09:35:00,202.34,202.38,201.63,202.15,7480.0,198.6656,198.7049,197.9685,198.4791,7480.0
2023-09-18 09:40:00,202.05,202.22,201.68,202.2,4124.0,198.3809,198.5478,198.0176,198.5282,4124.0
2023-09-18 09:45:00,202.4,202.92,202.4,202.76,1000.0,198.7245,199.2351,198.7245,199.078,1000.0
2023-09-18 09:50:00,202.91,203.6,202.91,203.31,3470.0,199.2253,199.9027,199.2253,199.618,3470.0
2023-09-18 09:55:00,203.22,203.31,202.96,203.17,2167.0,199.5296,199.618,199.2744,199.4806,2167.0
2023-09-18 10:00:00,203.09,203.63,203.07,203.63,2415.0,199.402,199.9322,199.3824,199.9322,2415.0
2023-09-18 10:05:00,203.59,203.6,203.28,203.5,2771.0,199.8929,199.9027,199.5886,199.8046,2771.0
2023-09-18 10:10:00,203.54,203.86,203.52,203.65,2012.0,199.8438,200.158,199.8242,199.9518,2012.0
2023-09-18 10:15:00,203.69,203.69,203.39,203.39,1106.0,199.9911,199.9911,199.6966,199.6966,1106.0
2023-09-18 10:20:00,203.52,203.54,203.19,203.2,4874.0,199.8242,199.8438,199.5002,199.51,4874.0
2023-09-18 10:25:00,203.31,203.63,203.25,203.59,4043.0,199.618,199.9322,199.5591,199.8929,4043.0
2023-09-18 10:30:00,203.63,204.03,203.6,203.99,3691.0,199.9322,200.3249,199.9027,200.2857,3691.0
2023-09-18 10:35:00,203.99,204.15,203.58,203.58,5180.0,200.2857,200.4428,199.8831,199.8831,5180.0
2023-09-18 10:40:00,203.77,203.95,203.53,203.9,4216.0,200.0697,200.2464,199.834,200.1973,4216.0
2023-09-18 10:45:00,203.96,204.15,203.94,204.03,3206.0,200.2562,200.4428,200.2366,200.3249,3206.0
2023-09-18 10:50:00,204.07,204.35,204.03,204.35,5166.0,200.3642,200.6391,200.3249,200.6391,5166.0
2023-09-18 10:55:00,204.37,204.48,204.37,204.4,2425.0,200.6588,200.7668,200.6588,200.6882,2425.0
2023-09-18 11:00:00,204.32,204.43,204.03,204.41,2604.0,200.6097,200.7177,200.3249,200.698,2604.0
2023-09-18 11:05:00,204.31,204.38,204.18,204.23,3318.0,200.5999,200.6686,200.4722,200.5213,3318.0
2023-09-18 11:10:00,204.28,204.31,204.14,204.26,1900.0,200.5704,200.5999,200.4329,200.5508,1900.0
2023-09-18 11:15:00,204.3,204.32,204.23,204.3,1408.0,200.59,200.6097,200.5213,200.59,1408.0
2023-09-18 11:20:00,204.24,204.24,203.91,203.99,10308.0,200.5311,200.5311,200.2071,200.2857,10308.0
2023-09-18 11:25:00,204.02,204.17,203.9,204.11,3181.0,200.3151,200.4624,200.1973,200.4035,3181.0
2023-09-18 11:30:00,204.17,204.96,204.17,204.88,15028.0,200.4624,201.238,200.4624,201.1595,15028.0
2023-09-18 11:35:00,204.96,205.02,204.64,204.7,4776.0,201.238,201.297,200.9239,200.9828,4776.0
2023-09-18 11:40:00,204.93,205.26,204.92,205.2,1050.0,201.2086,201.5326,201.1988,201.4737,1050.0
2023-09-18 11:45:00,205.27,205.35,205.04,205.35,2058.0,201.5424,201.621,201.3166,201.621,2058.0
2023-09-18 11:50:00,205.42,205.5,205.24,205.29,3170.0,201.6897,201.7682,201.513,201.5621,3170.0
2023-09-18 11:55:00,205.33,205.5,205.33,205.4,700.0,201.6013,201.7682,201.6013,201.6701,700.0
2023-09-18 12:00:00,205.43,205.53,205.06,205.17,20850.0,201.6995,201.7977,201.3362,201.4442,20850.0
2023-09-18 12:05:00,205.09,205.12,205.01,205.01,2787.0,201.3657,201.3951,201.2871,201.2871,2787.0
2023-09-18 12:10:00,205.08,205.08,204.95,204.95,1110.0,201.3559,201.3559,201.2282,201.2282,1110.0
2023-09-18 12:15:00,204.94,205.19,204.94,205.15,2048.0,201.2184,201.4639,201.2184,201.4246,2048.0
2023-09-18 12:20:00,205.19,205.19,204.99,204.99,4452.0,201.4639,201.4639,201.2675,201.2675,4452.0
2023-09-18 12:25:00,205.12,205.17,205.11,205.16,300.0,201.3951,201.4442,201.3853,201.4344,300.0
2023-09-18 12:30:00,205.25,205.29,205.01,205.12,1710.0,201.5228,201.5621,201.2871,201.3951,1710.0
2023-09-18 12:35:00,205.09,205.09,204.96,205.0,301.0,201.3657,201.3657,201.238,201.2773,301.0
2023-09-18 12:40:00,205.01,205.07,204.92,204.94,2323.0,201.2871,201.3461,201.1988,201.2184,2323.0
2023-09-18 12:45:00,204.97,204.97,204.88,204.97,1552.0,201.2479,201.2479,201.1595,201.2479,1552.0
2023-09-18 12:50:00,205.16,205.16,205.05,205.05,1111.0,201.4344,201.4344,201.3264,201.3264,1111.0
2023-09-18 12:55:00,205.03,205.09,204.9,204.9,716.0,201.3068,201.3657,201.1791,201.1791,716.0
2023-09-18 13:00:00,204.97,204.97,204.78,204.78,1300.0,201.2479,201.2479,201.0613,201.0613,1300.0
2023-09-18 13:05:00,204.8,204.86,204.8,204.86,700.0,201.081,201.1399,201.081,201.1399,700.0
2023-09-18 13:10:00,204.78,204.95,204.72,204.95,1613.0,201.0613,201.2282,201.0024,201.2282,1613.0
2023-09-18 13:15:00,204.9,205.02,204.9,204.98,1258.0,201.1791,201.297,201.1791,201.2577,1258.0
2023-09-18 13:20:00,205.03,205.13,205.03,205.13,400.0,201.3068,201.405,201.3068,201.405,400.0
2023-09-18 13:25:00,205.14,205.26,205.11,205.12,2396.0,201.4148,201.5326,201.3853,201.3951,2396.0
2023-09-18 13:30:00,205.11,205.12,205.01,205.03,1210.0,201.3853,201.3951,201.2871,201.3068,1210.0
2023-09-18 13:35:00,205.1,205.21,205.03,205.08,2013.0,201.3755,201.4835,201.3068,201.3559,2013.0
2023-09-18 13:40:00,205.15,205.16,204.96,205.09,2517.0,201.4246,201.4344,201.238,201.3657,2517.0
2023-09-18 13:45:00,205.1,205.16,205.02,205.06,1502.0,201.3755,201.4344,201.297,201.3362,1502.0
2023-09-18 13:50:00,205.06,205.15,204.89,204.9,2221.0,201.3362,201.4246,201.1693,201.1791,2221.0
2023-09-18 13:55:00,204.94,204.94,204.72,204.72,1515.0,201.2184,201.2184,201.0024,201.0024,1515.0
2023-09-18 14:00:00,204.79,204.9,204.7,204.86,1224.0,201.0711,201.1791,200.9828,201.1399,1224.0
2023-09-18 14:05:00,204.87,204.87,204.35,204.55,8314.0,201.1497,201.1497,200.6391,200.8355,8314.0
2023-09-18 14:10:00,204.54,204.59,204.43,204.43,1114.0,200.8257,200.8748,200.7177,200.7177,1114.0
2023-09-18 14:15:00,204.52,204.54,204.37,204.38,1250.0,200.806,200.8257,200.6588,200.6686,1250.0
2023-09-18 14:20:00,204.33,204.5,204.33,204.36,2233.0,200.6195,200.7864,200.6195,200.6489,2233.0
2023-09-18 14:25:00,204.46,204.46,204.31,204.36,984.0,200.7471,200.7471,200.5999,200.6489,984.0
2023-09-18 14:30:00,204.32,204.33,204.23,204.31,3829.0,200.6097,200.6195,200.5213,200.5999,3829.0
2023-09-18 14:35:00,204.34,204.34,204.2,204.22,1804.0,200.6293,200.6293,200.4919,200.5115,1804.0
2023-09-18 14:40:00,204.21,204.37,204.2,204.34,3571.0,200.5017,200.6588,200.4919,200.6293,3571.0
2023-09-18 14:45:00,204.37,204.51,204.32,204.33,2255.0,200.6588,200.7962,200.6097,200.6195,2255.0
2023-09-18 14:50:00,204.36,204.47,204.18,204.18,5374.0,200.6489,200.7569,200.4722,200.4722,5374.0
2023-09-18 14:55:00,204.09,204.26,204.09,204.18,2044.0,200.3838,200.5508,200.3838,200.4722,2044.0
2023-09-18 15:00:00,204.09,204.15,204.03,204.06,3289.0,200.3838,200.4428,200.3249,200.3544,3289.0
2023-09-18 15:05:00,204.06,204.07,203.95,203.98,7232.0,200.3544,200.3642,200.2464,200.2758,7232.0
2023-09-18 15:10:00,203.99,204.2,203.98,204.08,3934.0,200.2857,200.4919,200.2758,200.374,3934.0
2023-09-18 15:15:00,204.04,204.09,203.93,203.98,1619.0,200.3348,200.3838,200.2268,200.2758,1619.0
2023-09-18 15:20:00,204.03,204.09,203.91,203.91,3620.0,200.3249,200.3838,200.2071,200.2071,3620.0
2023-09-18 15:25:00,203.84,204.06,203.84,204.06,1713.0,200.1384,200.3544,200.1384,200.3544,1713.0
2023-09-18 15:30:00,203.94,204.01,203.87,203.88,5101.0,200.2366,200.3053,200.1678,200.1777,5101.0
2023-09-18 15:35:00,203.89,203.92,203.81,203.84,6241.0,200.1875,200.2169,200.1089,200.1384,6241.0
2023-09-18 15:40:00,203.84,204.05,203.81,203.84,9446.0,200.1384,200.3446,200.1089,200.1384,9446.0
2023-09-18 15:45:00,203.81,203.95,203.74,203.74,8925.0,200.1089,200.2464,200.0402,200.0402,8925.0
2023-09-18 15:50:00,203.71,203.87,203.65,203.66,19142.0,200.0107,200.1678,199.9518,199.9617,19142.0
2023-09-18 15:55:00,203.68,203.85,203.53,203.77,84009.0,199.9813,200.1482,199.834,200.0697,84009.0
2023-09-19 09:30:00,203.3,203.3,202.14,202.83,18703.0,199.6082,199.6082,198.4693,199.1467,18703.0
2023-09-19 09:35:00,202.85,203.43,202.85,203.43,4760.0,199.1664,199.7358,199.1664,199.7358,4760.0
2023-09-19 09:40:00,203.45,203.78,202.64,202.64,6938.0,199.7555,200.0795,198.9602,198.9602,6938.0
2023-09-19 09:45:00,202.7,203.4,202.69,203.15,2806.0,199.0191,199.7064,199.0093,199.4609,2806.0
2023-09-19 09:50:00,203.35,203.35,202.49,202.49,7158.0,199.6573,199.6573,198.8129,198.8129,7158.0
2023-09-19 09:55:00,202.47,202.51,202.19,202.19,5573.0,198.7933,198.8325,198.5184,198.5184,5573.0
2023-09-19 10:00:00,202.18,202.19,201.81,201.81,1545.0,198.5085,198.5184,198.1453,198.1453,1545.0
2023-09-19 10:05:00,201.92,202.03,201.85,201.89,3468.0,198.2533,198.3613,198.1845,198.2238,3468.0
2023-09-19 10:10:00,201.91,202.43,201.81,202.2,5199.0,198.2434,198.754,198.1453,198.5282,5199.0
2023-09-19 10:15:00,202.31,202.36,202.0,202.3,971.0,198.6362,198.6853,198.3318,198.6264,971.0
2023-09-19 10:20:00,202.66,202.75,202.39,202.54,3914.0,198.9798,199.0682,198.7147,198.862,3914.0
2023-09-19 10:25:00,202.56,202.86,202.5,202.61,3023.0,198.8816,199.1762,198.8227,198.9307,3023.0
2023-09-19 10:30:00,202.64,202.64,202.43,202.47,1310.0,198.9602,198.9602,198.754,198.7933,1310.0
2023-09-19 10:35:00,202.44,202.51,202.04,202.04,3689.0,198.7638,198.8325,198.3711,198.3711,3689.0
2023-09-19 10:40:00,202.02,202.02,201.65,201.77,6701.0,198.3514,198.3514,197.9882,198.106,6701.0
2023-09-19 10:45:00,201.77,202.21,201.77,202.15,6164.0,198.106,198.538,198.106,198.4791,6164.0
2023-09-19 10:50:00,202.14,202.25,201.97,202.06,3911.0,198.4693,198.5773,198.3023,198.3907,3911.0
2023-09-19 10:55:00,202.05,202.09,201.85,201.95,4250.0,198.3809,198.4202,198.1845,198.2827,4250.0
2023-09-19 11:00:00,201.78,202.24,201.78,202.18,4198.0,198.1158,198.5674,198.1158,198.5085,4198.0
2023-09-19 11:05:00,202.1,202.1,201.81,201.81,2999.0,198.43,198.43,198.1453,198.1453,2999.0
2023-09-19 11:10:00,201.8,202.24,201.8,202.24,3300.0,198.1354,198.5674,198.1354,198.5674,3300.0
2023-09-19 11:15:00,202.25,202.27,202.06,202.09,3918.0,198.5773,198.5969,198.3907,198.4202,3918.0
2023-09-19 11:20:00,202.24,202.36,202.17,202.35,3707.0,198.5674,198.6853,198.4987,198.6754,3707.0
2023-09-19 11:25:00,202.22,202.59,202.22,202.59,2821.0,198.5478,198.9111,198.5478,198.9111,2821.0
2023-09-19 11:30:00,202.55,202.55,202.32,202.32,2926.0,198.8718,198.8718,198.646,198.646,2926.0
2023-09-19 11:35:00,202.33,202.48,202.33,202.33,3393.0,198.6558,198.8031,198.6558,198.6558,3393.0
2023-09-19 11:40:00,202.3,202.36,202.14,202.2,2300.0,198.6264,198.6853,198.4693,198.5282,2300.0
2023-09-19 11:45:00,202.26,202.46,202.06,202.46,3589.0,198.5871,198.7834,198.3907,198.7834,3589.0
2023-09-19 11:50:00,202.4,202.5,202.34,202.38,1354.0,198.7245,198.8227,198.6656,198.7049,1354.0
2023-09-19 11:55:00,202.38,202.56,202.27,202.56,3846.0,198.7049,198.8816,198.5969,198.8816,3846.0
2023-09-19 12:00:00,202.47,202.47,202.17,202.17,2963.0,198.7933,198.7933,198.4987,198.4987,2963.0
2023-09-19 12:05:00,202.15,202.17,202.0,202.09,1760.0,198.4791,198.4987,198.3318,198.4202,1760.0
2023-09-19 12:10:00,202.07,202.13,202.01,202.01,3800.0,198.4005,198.4594,198.3416,198.3416,3800.0
2023-09-19 12:15:00,202.12,202.22,201.98,202.02,3599.0,198.4496,198.5478,198.3122,198.3514,3599.0
2023-09-19 12:20:00,202.0,202.09,201.92,201.93,3344.0,198.3318,198.4202,198.2533,198.2631,3344.0
2023-09-19 12:25:00,201.78,201.8,201.75,201.77,1000.0,198.1158,198.1354,198.0863,198.106,1000.0
2023-09-19 12:30:00,201.76,201.76,201.4,201.61,4108.0,198.0962,198.0962,197.7427,197.9489,4108.0
2023-09-19 12:35:00,201.53,201.6,201.23,201.25,4146.0,197.8703,197.9391,197.5758,197.5954,4146.0
2023-09-19 12:40:00,201.21,201.24,201.04,201.17,3930.0,197.5561,197.5856,197.3892,197.5169,3930.0
2023-09-19 12:45:00,201.07,201.07,200.69,200.69,3017.0,197.4187,197.4187,197.0456,197.0456,3017.0
2023-09-19 12:50:00,200.71,200.85,200.68,200.71,6825.0,197.0652,197.2027,197.0358,197.0652,6825.0
2023-09-19 12:55:00,200.79,200.81,200.7,200.75,2560.0,197.1438,197.1634,197.0554,197.1045,2560.0
2023-09-19 13:00:00,200.71,200.86,200.63,200.84,4114.0,197.0652,197.2125,196.9867,197.1929,4114.0
2023-09-19 13:05:00,200.89,201.16,200.89,201.09,3501.0,197.242,197.5071,197.242,197.4383,3501.0
2023-09-19 13:10:00,201.08,201.21,200.93,201.14,2626.0,197.4285,197.5561,197.2812,197.4874,2626.0
2023-09-19 13:15:00,201.19,201.3,201.19,201.2,2836.0,197.5365,197.6445,197.5365,197.5463,2836.0
2023-09-19 13:20:00,201.21,201.22,200.91,200.91,4461.0,197.5561,197.566,197.2616,197.2616,4461.0
2023-09-19 13:25:00,201.0,201.06,200.81,201.0,4208.0,197.35,197.4089,197.1634,197.35,4208.0
2023-09-19 13:30:00,201.07,201.23,201.07,201.23,3710.0,197.4187,197.5758,197.4187,197.5758,3710.0
2023-09-19 13:35:00,201.23,201.36,201.22,201.36,1200.0,197.5758,197.7034,197.566,197.7034,1200.0
2023-09-19 13:40:00,201.36,201.51,201.33,201.5,4005.0,197.7034,197.8507,197.674,197.8409,4005.0
2023-09-19 13:45:00,201.51,201.84,201.51,201.8,7253.0,197.8507,198.1747,197.8507,198.1354,7253.0
2023-09-19 13:50:00,201.81,201.88,201.69,201.77,2913.0,198.1453,198.214,198.0274,198.106,2913.0
2023-09-19 13:55:00,201.75,201.76,201.56,201.73,4295.0,198.0863,198.0962,197.8998,198.0667,4295.0
2023-09-19 14:00:00,201.72,202.12,201.64,202.03,3110.0,198.0569,198.4496,197.9783,198.3613,3110.0
2023-09-19 14:05:00,201.97,202.1,201.79,201.9,5472.0,198.3023,198.43,198.1256,198.2336,5472.0
2023-09-19 14:10:00,201.94,201.98,201.91,201.92,3546.0,198.2729,198.3122,198.2434,198.2533,3546.0
2023-09-19 14:15:00,201.99,202.08,201.83,202.03,4698.0,198.322,198.4103,198.1649,198.3613,4698.0
2023-09-19 14:20:00,202.02,202.03,201.8,201.88,2300.0,198.3514,198.3613,198.1354,198.214,2300.0
2023-09-19 14:25:00,201.9,202.17,201.82,202.16,4808.0,198.2336,198.4987,198.1551,198.4889,4808.0
2023-09-19 14:30:00,202.18,202.5,202.17,202.5,10736.0,198.5085,198.8227,198.4987,198.8227,10736.0
2023-09-19 14:35:00,202.59,203.02,202.52,202.8,4789.0,198.9111,199.3333,198.8424,199.1173,4789.0
2023-09-19 14:40:00,202.77,202.87,202.7,202.79,4000.0,199.0878,199.186,199.0191,199.1075,4000.0
2023-09-19 14:45:00,202.89,202.89,202.78,202.78,2184.0,199.2056,199.2056,199.0976,199.0976,2184.0
2023-09-19 14:50:00,202.84,202.84,202.57,202.68,2600.0,199.1565,199.1565,198.8915,198.9995,2600.0
2023-09-19 14:55:00,202.71,202.82,202.53,202.53,10410.0,199.0289,199.1369,198.8522,198.8522,10410.0
2023-09-19 15:00:00,202.46,202.47,202.29,202.32,5047.0,198.7834,198.7933,198.6165,198.646,5047.0
2023-09-19 15:05:00,202.35,202.36,202.28,202.34,2209.0,198.6754,198.6853,198.6067,198.6656,2209.0
2023-09-19 15:10:00,202.38,202.66,202.38,202.63,5518.0,198.7049,198.9798,198.7049,198.9504,5518.0
2023-09-19 15:15:00,202.61,202.69,202.31,202.46,3910.0,198.9307,199.0093,198.6362,198.7834,3910.0
2023-09-19 15:20:00,202.46,202.87,202.45,202.83,3591.0,198.7834,199.186,198.7736,199.1467,3591.0
2023-09-19 15:25:00,202.87,203.01,202.73,202.98,8986.0,199.186,199.3235,199.0485,199.294,8986.0
2023-09-19 15:30:00,202.99,203.06,202.88,203.0,9958.0,199.3038,199.3726,199.1958,199.3136,9958.0
2023-09-19 15:35:00,202.98,203.21,202.91,203.21,12402.0,199.294,199.5198,199.2253,199.5198,12402.0
2023-09-19 15:40:00,203.23,203.3,203.02,203.25,10926.0,199.5395,199.6082,199.3333,199.5591,10926.0
2023-09-19 15:45:00,203.25,203.41,203.24,203.35,21535.0,199.5591,199.7162,199.5493,199.6573,21535.0
2023-09-19 15:50:00,203.35,203.35,203.0,203.06,33587.0,199.6573,199.6573,199.3136,199.3726,33587.0
2023-09-19 15:55:00,203.06,203.41,202.87,203.17,88693.0,199.3726,199.7162,199.186,199.4806,88693.0
2023-09-20 09:30:00,204.48,205.13,204.0,204.37,17151.0,200.7668,201.405,200.2955,200.6588,17151.0
2023-09-20 09:35:00,204.05,204.24,203.82,203.99,1500.0,200.3446,200.5311,200.1188,200.2857,1500.0
2023-09-20 09:40:00,203.96,204.4,203.69,204.21,3492.0,200.2562,200.6882,199.9911,200.5017,3492.0
2023-09-20 09:45:00,204.17,204.92,204.17,204.65,2495.0,200.4624,201.1988,200.4624,200.9337,2495.0
2023-09-20 09:50:00,204.53,204.63,204.33,204.33,2755.0,200.8159,200.914,200.6195,200.6195,2755.0
2023-09-20 09:55:00,204.48,204.48,204.23,204.24,2420.0,200.7668,200.7668,200.5213,200.5311,2420.0
2023-09-20 10:00:00,204.29,204.69,204.21,204.34,3429.0,200.5802,200.973,200.5017,200.6293,3429.0
2023-09-20 10:05:00,204.29,204.29,203.87,203.99,3235.0,200.5802,200.5802,200.1678,200.2857,3235.0
2023-09-20 10:10:00,203.81,203.94,203.8,203.94,483.0,200.1089,200.2366,200.0991,200.2366,483.0
2023-09-20 10:15:00,203.8,204.03,203.68,203.99,6170.0,200.0991,200.3249,199.9813,200.2857,6170.0
2023-09-20 10:20:00,204.02,204.11,203.77,204.03,2127.0,200.3151,200.4035,200.0697,200.3249,2127.0
2023-09-20 10:25:00,204.05,204.05,203.78,203.96,2183.0,200.3446,200.3446,200.0795,200.2562,2183.0
2023-09-20 10:30:00,203.95,203.95,203.74,203.87,1688.0,200.2464,200.2464,200.0402,200.1678,1688.0
2023-09-20 10:35:00,203.91,204.01,203.78,203.82,1579.0,200.2071,200.3053,200.0795,200.1188,1579.0
2023-09-20 10:40:00,203.73,203.73,203.2,203.21,1836.0,200.0304,200.0304,199.51,199.5198,1836.0
2023-09-20 10:45:00,203.22,203.39,203.17,203.18,1952.0,199.5296,199.6966,199.4806,199.4904,1952.0
2023-09-20 10:50:00,203.29,203.34,203.24,203.27,1827.0,199.5984,199.6475,199.5493,199.5787,1827.0
2023-09-20 10:55:00,203.27,203.3,203.08,203.25,1413.0,199.5787,199.6082,199.3922,199.5591,1413.0
2023-09-20 11:00:00,203.2,203.29,203.06,203.12,1202.0,199.51,199.5984,199.3726,199.4315,1202.0
2023-09-20 11:05:00,203.22,203.76,203.21,203.76,9467.0,199.5296,200.0598,199.5198,200.0598,9467.0
2023-09-20 11:10:00,203.77,203.88,203.68,203.76,2714.0,200.0697,200.1777,199.9813,200.0598,2714.0
2023-09-20 11:15:00,203.8,203.8,203.6,203.68,903.0,200.0991,200.0991,199.9027,199.9813,903.0
2023-09-20 11:20:00,203.67,203.67,203.63,203.63,200.0,199.9715,199.9715,199.9322,199.9322,200.0
2023-09-20 11:25:00,203.73,203.91,203.71,203.71,1685.0,200.0304,200.2071,200.0107,200.0107,1685.0
2023-09-20 11:30:00,203.65,203.95,203.65,203.89,1613.0,199.9518,200.2464,199.9518,200.1875,1613.0
2023-09-20 11:35:00,203.77,203.77,203.7,203.7,300.0,200.0697,200.0697,200.0009,200.0009,300.0
2023-09-20 11:40:00,203.5,203.59,203.46,203.47,503.0,199.8046,199.8929,199.7653,199.7751,503.0
2023-09-20 11:45:00,203.46,203.56,203.44,203.54,600.0,199.7653,199.8635,199.7457,199.8438,600.0
2023-09-20 11:50:00,203.5,203.65,203.5,203.59,1200.0,199.8046,199.9518,199.8046,199.8929,1200.0
2023-09-20 11:55:00,203.66,203.8,203.6,203.6,1517.0,199.9617,200.0991,199.9027,199.9027,1517.0
2023-09-20 12:00:00,203.73,203.75,203.6,203.61,1391.0,200.0304,200.05,199.9027,199.9126,1391.0
2023-09-20 12:05:00,203.58,203.82,203.58,203.75,1396.0,199.8831,200.1188,199.8831,200.05,1396.0
2023-09-20 12:10:00,203.76,203.85,203.71,203.71,1300.0,200.0598,200.1482,200.0107,200.0107,1300.0
2023-09-20 12:15:00,203.83,203.93,203.76,203.93,1018.0,200.1286,200.2268,200.0598,200.2268,1018.0
2023-09-20 12:20:00,204.0,204.04,203.78,203.86,2837.0,200.2955,200.3348,200.0795,200.158,2837.0
2023-09-20 12:25:00,203.75,203.9,203.72,203.83,3309.0,200.05,200.1973,200.0206,200.1286,3309.0
2023-09-20 12:30:00,204.0,204.06,203.96,203.96,672.0,200.2955,200.3544,200.2562,200.2562,672.0
2023-09-20 12:35:00,204.01,204.04,204.0,204.0,600.0,200.3053,200.3348,200.2955,200.2955,600.0
2023-09-20 12:40:00,204.04,204.04,203.93,203.93,907.0,200.3348,200.3348,200.2268,200.2268,907.0
2023-09-20 12:45:00,204.04,204.09,203.94,203.95,3740.0,200.3348,200.3838,200.2366,200.2464,3740.0
2023-09-20 12:50:00,203.89,204.0,203.89,204.0,951.0,200.1875,200.2955,200.1875,200.2955,951.0
2023-09-20 12:55:00,203.97,204.03,203.89,203.96,2582.0,200.266,200.3249,200.1875,200.2562,2582.0
2023-09-20 13:00:00,203.92,203.92,203.71,203.76,3082.0,200.2169,200.2169,200.0107,200.0598,3082.0
2023-09-20 13:05:00,203.75,203.75,203.47,203.47,1300.0,200.05,200.05,199.7751,199.7751,1300.0
2023-09-20 13:10:00,203.33,203.49,203.26,203.49,2825.0,199.6376,199.7947,199.5689,199.7947,2825.0
2023-09-20 13:15:00,203.49,203.61,203.47,203.59,2946.0,199.7947,199.9126,199.7751,199.8929,2946.0
2023-09-20 13:20:00,203.72,203.72,203.53,203.56,1847.0,200.0206,200.0206,199.834,199.8635,1847.0
2023-09-20 13:25:00,203.53,203.62,203.45,203.45,2101.0,199.834,199.9224,199.7555,199.7555,2101.0
2023-09-20 13:30:00,203.4,203.4,203.35,203.39,500.0,199.7064,199.7064,199.6573,199.6966,500.0
2023-09-20 13:35:00,203.42,203.47,203.08,203.08,2514.0,199.726,199.7751,199.3922,199.3922,2514.0
2023-09-20 13:40:00,203.0,203.17,202.99,203.15,1116.0,199.3136,199.4806,199.3038,199.4609,1116.0
2023-09-20 13:45:00,203.15,203.29,203.1,203.29,2199.0,199.4609,199.5984,199.4118,199.5984,2199.0
2023-09-20 13:50:00,203.2,203.43,203.12,203.43,1811.0,199.51,199.7358,199.4315,199.7358,1811.0
2023-09-20 13:55:00,203.47,203.49,203.02,203.03,4454.0,199.7751,199.7947,199.3333,199.3431,4454.0
2023-09-20 14:00:00,202.88,202.88,201.99,202.56,3225.0,199.1958,199.1958,198.322,198.8816,3225.0
2023-09-20 14:05:00,202.43,202.72,202.32,202.45,2619.0,198.754,199.0387,198.646,198.7736,2619.0
2023-09-20 14:10:00,202.44,202.86,202.38,202.78,2144.0,198.7638,199.1762,198.7049,199.0976,2144.0
2023-09-20 14:15:00,202.63,202.9,202.53,202.78,2041.0,198.9504,199.2155,198.8522,199.0976,2041.0
2023-09-20 14:20:00,202.82,203.17,202.78,203.17,3588.0,199.1369,199.4806,199.0976,199.4806,3588.0
2023-09-20 14:25:00,203.15,203.15,202.94,203.03,3748.0,199.4609,199.4609,199.2547,199.3431,3748.0
2023-09-20 14:30:00,202.87,203.43,202.82,202.95,9242.0,199.186,199.7358,199.1369,199.2645,9242.0
2023-09-20 14:35:00,203.06,203.3,203.05,203.15,3053.0,199.3726,199.6082,199.3627,199.4609,3053.0
2023-09-20 14:40:00,203.16,203.16,202.98,203.04,1955.0,199.4707,199.4707,199.294,199.3529,1955.0
2023-09-20 14:45:00,203.17,203.17,202.65,202.66,3170.0,199.4806,199.4806,198.97,198.9798,3170.0
2023-09-20 14:50:00,202.56,202.56,202.31,202.35,2414.0,198.8816,198.8816,198.6362,198.6754,2414.0
2023-09-20 14:55:00,202.33,202.63,202.24,202.24,3228.0,198.6558,198.9504,198.5674,198.5674,3228.0
2023-09-20 15:00:00,202.26,202.34,202.08,202.1,942.0,198.5871,198.6656,198.4103,198.43,942.0
2023-09-20 15:05:00,202.12,202.18,201.87,201.92,1660.0,198.4496,198.5085,198.2042,198.2533,1660.0
2023-09-20 15:10:00,201.83,202.03,201.67,201.78,4049.0,198.1649,198.3613,198.0078,198.1158,4049.0
2023-09-20 15:15:00,201.78,201.9,201.6,201.6,2200.0,198.1158,198.2336,197.9391,197.9391,2200.0
2023-09-20 15:20:00,201.57,201.82,201.57,201.82,3870.0,197.9096,198.1551,197.9096,198.1551,3870.0
2023-09-20 15:25:00,201.98,202.07,201.78,201.92,4400.0,198.3122,198.4005,198.1158,198.2533,4400.0
2023-09-20 15:30:00,201.91,201.91,201.09,201.17,6400.0,198.2434,198.2434,197.4383,197.5169,6400.0
2023-09-20 15:35:00,201.15,201.21,201.02,201.13,6481.0,197.4972,197.5561,197.3696,197.4776,6481.0
2023-09-20 15:40:00,201.15,201.15,200.9,201.04,9013.0,197.4972,197.4972,197.2518,197.3892,9013.0
2023-09-20 15:45:00,201.07,201.13,200.92,200.94,20747.0,197.4187,197.4776,197.2714,197.2911,20747.0
2023-09-20 15:50:00,200.97,201.07,200.86,201.0,31992.0,197.3205,197.4187,197.2125,197.35,31992.0
2023-09-20 15:55:00,201.0,201.32,200.93,201.24,57431.0,197.35,197.6641,197.2812,197.5856,57431.0
2023-09-21 09:30:00,200.48,201.0,200.12,200.52,9512.0,196.8394,197.35,196.4859,196.8787,9512.0
2023-09-21 09:35:00,200.23,200.23,199.38,199.53,4374.0,196.5939,196.5939,195.7594,195.9067,4374.0
2023-09-21 09:40:00,199.53,199.71,199.28,199.51,10812.0,195.9067,196.0834,195.6612,195.887,10812.0
2023-09-21 09:45:00,199.4,200.05,199.37,199.7,3859.0,195.779,196.4172,195.7496,196.0736,3859.0
2023-09-21 09:50:00,199.83,199.92,198.57,198.97,6153.0,196.2012,196.2896,194.9641,195.3568,6153.0
2023-09-21 09:55:00,198.75,198.85,198.56,198.82,3822.0,195.1408,195.239,194.9543,195.2095,3822.0
2023-09-21 10:00:00,198.77,199.08,198.48,198.48,5904.0,195.1605,195.4648,194.8757,194.8757,5904.0
2023-09-21 10:05:00,198.51,199.1,198.5,199.06,7281.0,194.9052,195.4845,194.8954,195.4452,7281.0
2023-09-21 10:10:00,199.11,199.35,198.96,199.31,4000.0,195.4943,195.7299,195.347,195.6907,4000.0
2023-09-21 10:15:00,199.4,199.67,199.09,199.33,5682.0,195.779,196.0441,195.4746,195.7103,5682.0
2023-09-21 10:20:00,199.33,199.99,199.33,199.77,3772.0,195.7103,196.3583,195.7103,196.1423,3772.0
2023-09-21 10:25:00,199.76,199.76,199.45,199.6,4941.0,196.1325,196.1325,195.8281,195.9754,4941.0
2023-09-21 10:30:00,199.56,199.69,199.45,199.5,4100.0,195.9361,196.0637,195.8281,195.8772,4100.0
2023-09-21 10:35:00,199.49,199.99,199.49,199.91,5338.0,195.8674,196.3583,195.8674,196.2798,5338.0
2023-09-21 10:40:00,199.95,199.95,199.52,199.52,3487.0,196.319,196.319,195.8968,195.8968,3487.0
2023-09-21 10:45:00,199.6,199.71,199.44,199.69,3617.0,195.9754,196.0834,195.8183,196.0637,3617.0
2023-09-21 10:50:00,199.64,199.67,199.45,199.45,1832.0,196.0147,196.0441,195.8281,195.8281,1832.0
2023-09-21 10:55:00,199.36,199.36,199.07,199.17,4827.0,195.7397,195.7397,195.455,195.5532,4827.0
2023-09-21 11:00:00,199.18,199.33,199.02,199.18,4305.0,195.563,195.7103,195.4059,195.563,4305.0
2023-09-21 11:05:00,199.28,199.39,198.61,198.61,9347.0,195.6612,195.7692,195.0034,195.0034,9347.0
2023-09-21 11:10:00,198.65,198.74,198.55,198.6,4747.0,195.0426,195.131,194.9445,194.9935,4747.0
2023-09-21 11:15:00,198.61,198.66,198.48,198.61,6494.0,195.0034,195.0525,194.8757,195.0034,6494.0
2023-09-21 11:20:00,198.61,199.18,198.6,199.02,2030.0,195.0034,195.563,194.9935,195.4059,2030.0
2023-09-21 11:25:00,198.98,199.19,198.98,199.0,11513.0,195.3666,195.5728,195.3666,195.3863,11513.0
2023-09-21 11:30:00,199.07,199.54,199.07,199.52,7470.0,195.455,195.9165,195.455,195.8968,7470.0
2023-09-21 11:35:00,199.43,199.44,199.23,199.4,2977.0,195.8085,195.8183,195.6121,195.779,2977.0
2023-09-21 11:40:00,199.24,199.35,199.1,199.35,1062.0,195.6219,195.7299,195.4845,195.7299,1062.0
2023-09-21 11:45:00,199.26,199.46,199.26,199.34,1617.0,195.6416,195.8379,195.6416,195.7201,1617.0
2023-09-21 11:50:00,199.3,199.43,198.9,198.95,1427.0,195.6808,195.8085,195.2881,195.3372,1427.0
2023-09-21 11:55:00,198.95,199.05,198.69,198.69,4865.0,195.3372,195.4354,195.0819,195.0819,4865.0
2023-09-21 12:00:00,198.64,198.78,198.64,198.77,1468.0,195.0328,195.1703,195.0328,195.1605,1468.0
2023-09-21 12:05:00,198.71,198.89,198.68,198.76,4279.0,195.1015,195.2783,195.0721,195.1506,4279.0
2023-09-21 12:10:00,198.72,198.73,198.41,198.5,3217.0,195.1114,195.1212,194.807,194.8954,3217.0
2023-09-21 12:15:00,198.56,198.61,198.5,198.52,3606.0,194.9543,195.0034,194.8954,194.915,3606.0
2023-09-21 12:20:00,198.58,198.73,198.49,198.68,5093.0,194.9739,195.1212,194.8855,195.0721,5093.0
2023-09-21 12:25:00,198.66,198.74,198.59,198.65,3900.0,195.0525,195.131,194.9837,195.0426,3900.0
2023-09-21 12:30:00,198.6,198.86,198.58,198.79,8642.0,194.9935,195.2488,194.9739,195.1801,8642.0
2023-09-21 12:35:00,198.83,198.86,198.43,198.43,1801.0,195.2194,195.2488,194.8266,194.8266,1801.0
2023-09-21 12:40:00,198.41,198.58,198.41,198.5,2738.0,194.807,194.9739,194.807,194.8954,2738.0
2023-09-21 12:45:00,198.52,198.6,198.35,198.37,2617.0,194.915,194.9935,194.7481,194.7677,2617.0
2023-09-21 12:50:00,198.54,198.58,198.45,198.46,2801.0,194.9346,194.9739,194.8463,194.8561,2801.0
2023-09-21 12:55:00,198.36,198.39,198.36,198.39,200.0,194.7579,194.7874,194.7579,194.7874,200.0
2023-09-21 13:00:00,198.33,198.53,198.33,198.34,1800.0,194.7284,194.9248,194.7284,194.7383,1800.0
2023-09-21 13:05:00,198.33,198.56,198.33,198.42,3070.0,194.7284,194.9543,194.7284,194.8168,3070.0
2023-09-21 13:10:00,198.5,198.71,198.5,198.71,4688.0,194.8954,195.1015,194.8954,195.1015,4688.0
2023-09-21 13:15:00,198.71,198.9,198.68,198.76,11502.0,195.1015,195.2881,195.0721,195.1506,11502.0
2023-09-21 13:20:00,198.67,198.83,198.63,198.69,6464.0,195.0623,195.2194,195.023,195.0819,6464.0
2023-09-21 13:25:00,198.7,198.88,198.7,198.73,4929.0,195.0917,195.2685,195.0917,195.1212,4929.0
2023-09-21 13:30:00,198.66,198.71,198.58,198.58,2649.0,195.0525,195.1015,194.9739,194.9739,2649.0
2023-09-21 13:35:00,198.58,198.7,198.57,198.7,4097.0,194.9739,195.0917,194.9641,195.0917,4097.0
2023-09-21 13:40:00,198.69,198.8,198.68,198.72,3936.0,195.0819,195.1899,195.0721,195.1114,3936.0
2023-09-21 13:45:00,198.73,198.92,198.67,198.91,2296.0,195.1212,195.3077,195.0623,195.2979,2296.0
2023-09-21 13:50:00,199.03,199.4,199.03,199.31,2664.0,195.4157,195.779,195.4157,195.6907,2664.0
2023-09-21 13:55:00,199.28,199.35,199.1,199.25,2295.0,195.6612,195.7299,195.4845,195.6317,2295.0
2023-09-21 14:00:00,199.26,199.48,199.23,199.23,3965.0,195.6416,195.8576,195.6121,195.6121,3965.0
2023-09-21 14:05:00,199.28,199.58,199.28,199.45,1783.0,195.6612,195.9557,195.6612,195.8281,1783.0
2023-09-21 14:10:00,199.52,199.87,199.52,199.87,3280.0,195.8968,196.2405,195.8968,196.2405,3280.0
2023-09-21 14:15:00,199.78,199.81,199.64,199.68,4973.0,196.1521,196.1816,196.0147,196.0539,4973.0
2023-09-21 14:20:00,199.57,199.6,199.47,199.59,3062.0,195.9459,195.9754,195.8477,195.9656,3062.0
2023-09-21 14:25:00,199.59,199.69,199.42,199.42,2592.0,195.9656,196.0637,195.7987,195.7987,2592.0
2023-09-21 14:30:00,199.49,199.5,199.43,199.43,1817.0,195.8674,195.8772,195.8085,195.8085,1817.0
2023-09-21 14:35:00,199.42,199.52,199.27,199.37,4429.0,195.7987,195.8968,195.6514,195.7496,4429.0
2023-09-21 14:40:00,199.44,199.45,199.32,199.45,1206.0,195.8183,195.8281,195.7005,195.8281,1206.0
2023-09-21 14:45:00,199.49,199.49,199.37,199.37,2333.0,195.8674,195.8674,195.7496,195.7496,2333.0
2023-09-21 14:50:00,199.4,199.4,199.14,199.4,5120.0,195.779,195.779,195.5237,195.779,5120.0
2023-09-21 14:55:00,199.33,199.37,199.24,199.24,2304.0,195.7103,195.7496,195.6219,195.6219,2304.0
2023-09-21 15:00:00,199.25,199.3,199.05,199.26,1732.0,195.6317,195.6808,195.4354,195.6416,1732.0
2023-09-21 15:05:00,199.33,199.35,199.2,199.29,2686.0,195.7103,195.7299,195.5826,195.671,2686.0
2023-09-21 15:10:00,199.32,199.32,198.95,199.0,2300.0,195.7005,195.7005,195.3372,195.3863,2300.0
2023-09-21 15:15:00,198.96,198.96,198.78,198.83,1656.0,195.347,195.347,195.1703,195.2194,1656.0
2023-09-21 15:20:00,198.77,198.82,198.64,198.68,5133.0,195.1605,195.2095,195.0328,195.0721,5133.0
2023-09-21 15:25:00,198.7,198.7,198.47,198.63,5840.0,195.0917,195.0917,194.8659,195.023,5840.0
2023-09-21 15:30:00,198.56,198.61,198.18,198.27,9780.0,194.9543,195.0034,194.5812,194.6695,9780.0
2023-09-21 15:35:00,198.3,198.35,198.18,198.18,8308.0,194.699,194.7481,194.5812,194.5812,8308.0
2023-09-21 15:40:00,198.21,198.35,198.13,198.22,10684.0,194.6106,194.7481,194.5321,194.6204,10684.0
2023-09-21 15:45:00,198.22,198.38,198.16,198.18,8634.0,194.6204,194.7775,194.5615,194.5812,8634.0
2023-09-21 15:50:00,198.04,198.44,198.04,198.36,15768.0,194.4437,194.8364,194.4437,194.7579,15768.0
2023-09-21 15:55:00,198.4,198.47,197.93,198.01,62689.0,194.7972,194.8659,194.3357,194.4143,62689.0
2023-09-22 09:30:00,198.31,199.11,198.31,198.49,12952.0,194.7088,195.4943,194.7088,194.8855,12952.0
2023-09-22 09:35:00,198.53,199.77,198.5,199.41,8773.0,194.9248,196.1423,194.8954,195.7888,8773.0
2023-09-22 09:40:00,199.31,199.43,198.83,199.38,5113.0,195.6907,195.8085,195.2194,195.7594,5113.0
2023-09-22 09:45:00,199.26,199.97,199.26,199.5,9533.0,195.6416,196.3387,195.6416,195.8772,9533.0
2023-09-22 09:50:00,199.56,199.71,198.73,198.91,2249.0,195.9361,196.0834,195.1212,195.2979,2249.0
2023-09-22 09:55:00,198.91,199.57,198.75,199.39,9611.0,195.2979,195.9459,195.1408,195.7692,9611.0
2023-09-22 10:00:00,199.44,199.58,199.12,199.25,8100.0,195.8183,195.9557,195.5041,195.6317,8100.0
2023-09-22 10:05:00,199.37,199.85,199.3,199.83,3413.0,195.7496,196.2208,195.6808,196.2012,3413.0
2023-09-22 10:10:00,199.75,199.75,199.26,199.26,2291.0,196.1227,196.1227,195.6416,195.6416,2291.0
2023-09-22 10:15:00,199.25,199.62,199.18,199.56,5762.0,195.6317,195.995,195.563,195.9361,5762.0
2023-09-22 10:20:00,199.61,199.71,199.45,199.61,6389.0,195.9852,196.0834,195.8281,195.9852,6389.0
2023-09-22 10:25:00,199.68,199.68,199.43,199.59,1900.0,196.0539,196.0539,195.8085,195.9656,1900.0
2023-09-22 10:30:00,199.76,200.21,199.75,200.21,2307.0,196.1325,196.5743,196.1227,196.5743,2307.0
2023-09-22 10:35:00,200.15,200.31,200.0,200.13,7164.0,196.5154,196.6725,196.3681,196.4958,7164.0
2023-09-22 10:40:00,200.03,200.3,199.99,200.2,3293.0,196.3976,196.6627,196.3583,196.5645,3293.0
2023-09-22 10:45:00,200.24,200.29,200.09,200.13,2212.0,196.6038,196.6529,196.4565,196.4958,2212.0
2023-09-22 10:50:00,199.99,200.11,199.84,199.87,2014.0,196.3583,196.4761,196.211,196.2405,2014.0
2023-09-22 10:55:00,200.14,200.57,200.13,200.41,2300.0,196.5056,196.9278,196.4958,196.7707,2300.0
2023-09-22 11:00:00,200.46,200.62,200.25,200.4,3662.0,196.8198,196.9769,196.6136,196.7609,3662.0
2023-09-22 11:05:00,200.4,200.47,200.34,200.41,4205.0,196.7609,196.8296,196.7019,196.7707,4205.0
2023-09-22 11:10:00,200.37,200.57,200.28,200.55,8481.0,196.7314,196.9278,196.643,196.9081,8481.0
2023-09-22 11:15:00,200.55,200.77,200.55,200.68,3909.0,196.9081,197.1241,196.9081,197.0358,3909.0
2023-09-22 11:20:00,200.72,200.87,200.67,200.87,1902.0,197.075,197.2223,197.026,197.2223,1902.0
2023-09-22 11:25:00,200.85,200.87,200.54,200.55,4824.0,197.2027,197.2223,196.8983,196.9081,4824.0
2023-09-22 11:30:00,200.59,200.75,200.26,200.27,8200.0,196.9474,197.1045,196.6234,196.6332,8200.0
2023-09-22 11:35:00,200.27,200.27,200.03,200.05,4360.0,196.6332,196.6332,196.3976,196.4172,4360.0
2023-09-22 11:40:00,199.96,199.96,199.83,199.83,874.0,196.3288,196.3288,196.2012,196.2012,874.0
2023-09-22 11:45:00,199.96,200.14,199.96,200.14,700.0,196.3288,196.5056,196.3288,196.5056,700.0
2023-09-22 11:50:00,200.11,200.11,200.02,200.03,2635.0,196.4761,196.4761,196.3878,196.3976,2635.0
2023-09-22 11:55:00,200.05,200.17,199.87,199.87,3451.0,196.4172,196.535,196.2405,196.2405,3451.0
2023-09-22 12:00:00,199.79,199.97,199.59,199.96,2725.0,196.1619,196.3387,195.9656,196.3288,2725.0
2023-09-22 12:05:00,199.89,200.11,199.89,200.11,1838.0,196.2601,196.4761,196.2601,196.4761,1838.0
2023-09-22 12:10:00,200.04,200.19,199.92,200.19,3258.0,196.4074,196.5547,196.2896,196.5547,3258.0
2023-09-22 12:15:00,200.36,200.53,200.28,200.44,1500.0,196.7216,196.8885,196.643,196.8001,1500.0
2023-09-22 12:20:00,200.43,200.7,200.39,200.66,3000.0,196.7903,197.0554,196.751,197.0161,3000.0
2023-09-22 12:25:00,200.64,200.8,200.64,200.79,1770.0,196.9965,197.1536,196.9965,197.1438,1770.0
2023-09-22 12:30:00,200.81,200.84,200.66,200.73,2477.0,197.1634,197.1929,197.0161,197.0849,2477.0
2023-09-22 12:35:00,200.73,200.92,200.72,200.73,4386.0,197.0849,197.2714,197.075,197.0849,4386.0
2023-09-22 12:40:00,200.77,200.81,200.67,200.81,1200.0,197.1241,197.1634,197.026,197.1634,1200.0
2023-09-22 12:45:00,200.75,200.83,200.61,200.79,7722.0,197.1045,197.183,196.967,197.1438,7722.0
2023-09-22 12:50:00,200.84,200.84,200.76,200.82,1583.0,197.1929,197.1929,197.1143,197.1732,1583.0
2023-09-22 12:55:00,200.91,201.2,200.91,201.04,7298.0,197.2616,197.5463,197.2616,197.3892,7298.0
2023-09-22 13:00:00,201.08,201.11,200.8,201.04,11589.0,197.4285,197.458,197.1536,197.3892,11589.0
2023-09-22 13:05:00,201.04,201.13,200.9,201.1,3941.0,197.3892,197.4776,197.2518,197.4481,3941.0
2023-09-22 13:10:00,201.09,201.22,201.04,201.18,1300.0,197.4383,197.566,197.3892,197.5267,1300.0
2023-09-22 13:15:00,201.2,201.34,201.08,201.09,2222.0,197.5463,197.6838,197.4285,197.4383,2222.0
2023-09-22 13:20:00,200.97,201.12,200.86,200.86,2501.0,197.3205,197.4678,197.2125,197.2125,2501.0
2023-09-22 13:25:00,200.97,201.13,200.85,201.13,1325.0,197.3205,197.4776,197.2027,197.4776,1325.0
2023-09-22 13:30:00,201.02,201.02,200.76,200.81,2171.0,197.3696,197.3696,197.1143,197.1634,2171.0
2023-09-22 13:35:00,200.85,200.86,200.15,200.47,3629.0,197.2027,197.2125,196.5154,196.8296,3629.0
2023-09-22 13:40:00,200.44,200.45,200.19,200.19,1000.0,196.8001,196.8099,196.5547,196.5547,1000.0
2023-09-22 13:45:00,200.42,200.47,199.97,200.38,36605.0,196.7805,196.8296,196.3387,196.7412,36605.0
2023-09-22 13:50:00,200.38,200.69,200.38,200.56,2888.0,196.7412,197.0456,196.7412,196.918,2888.0
2023-09-22 13:55:00,200.67,200.91,200.67,200.91,800.0,197.026,197.2616,197.026,197.2616,800.0
2023-09-22 14:00:00,200.91,201.0,200.7,200.72,13251.0,197.2616,197.35,197.0554,197.075,13251.0
2023-09-22 14:05:00,200.77,200.87,200.66,200.87,3206.0,197.1241,197.2223,197.0161,197.2223,3206.0
2023-09-22 14:10:00,200.9,201.03,200.65,200.66,4496.0,197.2518,197.3794,197.0063,197.0161,4496.0
2023-09-22 14:15:00,200.6,200.72,200.52,200.72,1624.0,196.9572,197.075,196.8787,197.075,1624.0
2023-09-22 14:20:00,200.71,200.88,200.7,200.83,2085.0,197.0652,197.2321,197.0554,197.183,2085.0
2023-09-22 14:25:00,201.06,201.06,200.78,200.87,2300.0,197.4089,197.4089,197.134,197.2223,2300.0
2023-09-22 14:30:00,200.9,200.91,200.74,200.91,2674.0,197.2518,197.2616,197.0947,197.2616,2674.0
2023-09-22 14:35:00,200.91,200.91,200.74,200.75,1500.0,197.2616,197.2616,197.0947,197.1045,1500.0
2023-09-22 14:40:00,200.63,200.64,200.36,200.38,2219.0,196.9867,196.9965,196.7216,196.7412,2219.0
2023-09-22 14:45:00,200.38,200.52,200.3,200.48,1931.0,196.7412,196.8787,196.6627,196.8394,1931.0
2023-09-22 14:50:00,200.53,200.61,200.49,200.61,1777.0,196.8885,196.967,196.8492,196.967,1777.0
2023-09-22 14:55:00,200.56,200.73,200.56,200.56,2268.0,196.918,197.0849,196.918,196.918,2268.0
2023-09-22 15:00:00,200.63,200.91,200.63,200.89,2345.0,196.9867,197.2616,196.9867,197.242,2345.0
2023-09-22 15:05:00,200.96,201.3,200.94,201.3,1892.0,197.3107,197.6445,197.2911,197.6445,1892.0
2023-09-22 15:10:00,201.34,201.35,201.15,201.19,2218.0,197.6838,197.6936,197.4972,197.5365,2218.0
2023-09-22 15:15:00,201.28,201.47,201.24,201.39,1615.0,197.6249,197.8114,197.5856,197.7329,1615.0
2023-09-22 15:20:00,201.31,201.68,201.31,201.66,1078.0,197.6543,198.0176,197.6543,197.998,1078.0
2023-09-22 15:25:00,201.67,201.67,201.48,201.52,1728.0,198.0078,198.0078,197.8212,197.8605,1728.0
2023-09-22 15:30:00,201.62,201.75,201.45,201.45,6724.0,197.9587,198.0863,197.7918,197.7918,6724.0
2023-09-22 15:35:00,201.43,201.46,201.33,201.44,1606.0,197.7722,197.8016,197.674,197.782,1606.0
2023-09-22 15:40:00,201.35,201.35,201.0,201.0,2762.0,197.6936,197.6936,197.35,197.35,2762.0
2023-09-22 15:45:00,200.99,201.11,200.61,200.72,4837.0,197.3401,197.458,196.967,197.075,4837.0
2023-09-22 15:50:00,200.67,200.68,200.47,200.52,12037.0,197.026,197.0358,196.8296,196.8787,12037.0
2023-09-22 15:55:00,200.57,200.8,200.31,200.49,50342.0,196.9278,197.1536,196.6725,196.8492,50342.0
2023-09-25 09:30:00,199.33,200.7,199.33,200.7,6884.0,195.7103,197.0554,195.7103,197.0554,6884.0
2023-09-25 09:35:00,200.69,201.24,200.0,200.0,2252.0,197.0456,197.5856,196.3681,196.3681,2252.0
2023-09-25 09:40:00,200.41,200.73,200.1,200.44,2099.0,196.7707,197.0849,196.4663,196.8001,2099.0
2023-09-25 09:45:00,200.78,200.93,200.51,200.52,1258.0,197.134,197.2812,196.8689,196.8787,1258.0
2023-09-25 09:50:00,200.3,200.52,200.03,200.15,1400.0,196.6627,196.8787,196.3976,196.5154,1400.0
2023-09-25 09:55:00,200.26,200.34,199.87,200.12,1425.0,196.6234,196.7019,196.2405,196.4859,1425.0
2023-09-25 10:00:00,199.93,200.11,199.72,199.77,1175.0,196.2994,196.4761,196.0932,196.1423,1175.0
2023-09-25 10:05:00,199.56,199.73,199.55,199.57,864.0,195.9361,196.103,195.9263,195.9459,864.0
2023-09-25 10:10:00,199.71,199.97,199.41,199.87,3676.0,196.0834,196.3387,195.7888,196.2405,3676.0
2023-09-25 10:15:00,199.87,200.08,199.79,199.97,1491.0,196.2405,196.4467,196.1619,196.3387,1491.0
2023-09-25 10:20:00,199.95,200.07,199.83,199.88,1641.0,196.319,196.4368,196.2012,196.2503,1641.0
2023-09-25 10:25:00,199.83,200.11,199.74,199.93,2362.0,196.2012,196.4761,196.1128,196.2994,2362.0
2023-09-25 10:30:00,199.87,200.03,199.81,199.93,793.0,196.2405,196.3976,196.1816,196.2994,793.0
2023-09-25 10:35:00,200.05,200.05,199.83,199.93,1992.0,196.4172,196.4172,196.2012,196.2994,1992.0
2023-09-25 10:40:00,199.92,200.65,199.86,200.48,9453.0,196.2896,197.0063,196.2307,196.8394,9453.0
2023-09-25 10:45:00,200.47,200.65,200.07,200.14,5343.0,196.8296,197.0063,196.4368,196.5056,5343.0
2023-09-25 10:50:00,200.12,200.16,199.92,200.16,2812.0,196.4859,196.5252,196.2896,196.5252,2812.0
2023-09-25 10:55:00,200.16,200.16,199.82,199.82,1600.0,196.5252,196.5252,196.1914,196.1914,1600.0
2023-09-25 11:00:00,199.78,199.92,199.57,199.61,6047.0,196.1521,196.2896,195.9459,195.9852,6047.0
2023-09-25 11:05:00,199.66,200.33,199.59,200.33,3431.0,196.0343,196.6921,195.9656,196.6921,3431.0
2023-09-25 11:10:00,200.44,200.59,200.44,200.55,832.0,196.8001,196.9474,196.8001,196.9081,832.0
2023-09-25 11:15:00,200.5,201.03,200.5,201.0,6792.0,196.859,197.3794,196.859,197.35,6792.0
2023-09-25 11:20:00,201.08,201.21,201.08,201.15,3352.0,197.4285,197.5561,197.4285,197.4972,3352.0
2023-09-25 11:25:00,201.24,201.32,200.95,201.0,2665.0,197.5856,197.6641,197.3009,197.35,2665.0
2023-09-25 11:30:00,200.86,201.23,200.86,201.03,3217.0,197.2125,197.5758,197.2125,197.3794,3217.0
2023-09-25 11:35:00,201.04,201.04,200.73,200.82,1881.0,197.3892,197.3892,197.0849,197.1732,1881.0
2023-09-25 11:40:00,200.79,201.12,200.76,201.11,1800.0,197.1438,197.4678,197.1143,197.458,1800.0
2023-09-25 11:45:00,201.32,201.35,200.91,201.11,1531.0,197.6641,197.6936,197.2616,197.458,1531.0
2023-09-25 11:50:00,201.17,201.27,201.1,201.1,1817.0,197.5169,197.6151,197.4481,197.4481,1817.0
2023-09-25 11:55:00,201.08,201.18,200.98,201.11,1955.0,197.4285,197.5267,197.3303,197.458,1955.0
2023-09-25 12:00:00,201.1,201.18,200.88,200.98,1505.0,197.4481,197.5267,197.2321,197.3303,1505.0
2023-09-25 12:05:00,201.04,201.16,200.86,201.16,2369.0,197.3892,197.5071,197.2125,197.5071,2369.0
2023-09-25 12:10:00,201.1,201.2,201.1,201.2,600.0,197.4481,197.5463,197.4481,197.5463,600.0
2023-09-25 12:15:00,201.18,201.29,201.12,201.2,1600.0,197.5267,197.6347,197.4678,197.5463,1600.0
2023-09-25 12:20:00,201.11,201.22,201.1,201.19,3792.0,197.458,197.566,197.4481,197.5365,3792.0
2023-09-25 12:25:00,201.15,201.24,201.08,201.24,712.0,197.4972,197.5856,197.4285,197.5856,712.0
2023-09-25 12:30:00,201.2,201.47,201.2,201.36,1500.0,197.5463,197.8114,197.5463,197.7034,1500.0
2023-09-25 12:35:00,201.4,201.44,201.17,201.2,1150.0,197.7427,197.782,197.5169,197.5463,1150.0
2023-09-25 12:40:00,201.22,201.65,201.21,201.57,1657.0,197.566,197.9882,197.5561,197.9096,1657.0
2023-09-25 12:45:00,201.51,201.53,201.32,201.47,1582.0,197.8507,197.8703,197.6641,197.8114,1582.0
2023-09-25 12:50:00,201.41,201.41,200.98,201.08,900.0,197.7525,197.7525,197.3303,197.4285,900.0
2023-09-25 12:55:00,201.13,201.18,201.06,201.18,1386.0,197.4776,197.5267,197.4089,197.5267,1386.0
2023-09-25 13:00:00,201.18,201.18,201.02,201.02,800.0,197.5267,197.5267,197.3696,197.3696,800.0
2023-09-25 13:05:00,201.07,201.24,201.07,201.09,1119.0,197.4187,197.5856,197.4187,197.4383,1119.0
2023-09-25 13:10:00,201.09,201.31,201.09,201.2,701.0,197.4383,197.6543,197.4383,197.5463,701.0
2023-09-25 13:15:00,201.24,201.27,201.1,201.23,1120.0,197.5856,197.6151,197.4481,197.5758,1120.0
2023-09-25 13:20:00,201.22,201.26,201.05,201.07,2509.0,197.566,197.6052,197.3991,197.4187,2509.0
2023-09-25 13:25:00,200.99,200.99,200.74,200.91,1004.0,197.3401,197.3401,197.0947,197.2616,1004.0
2023-09-25 13:30:00,200.85,200.98,200.81,200.98,425.0,197.2027,197.3303,197.1634,197.3303,425.0
2023-09-25 13:35:00,201.03,201.18,200.95,201.12,1803.0,197.3794,197.5267,197.3009,197.4678,1803.0
2023-09-25 13:40:00,201.12,201.19,200.82,200.98,1508.0,197.4678,197.5365,197.1732,197.3303,1508.0
2023-09-25 13:45:00,200.9,200.9,200.66,200.8,1615.0,197.2518,197.2518,197.0161,197.1536,1615.0
2023-09-25 13:50:00,200.8,200.93,200.7,200.88,1100.0,197.1536,197.2812,197.0554,197.2321,1100.0
2023-09-25 13:55:00,200.95,201.06,200.9,200.9,700.0,197.3009,197.4089,197.2518,197.2518,700.0
2023-09-25 14:00:00,201.01,201.14,200.89,201.04,1867.0,197.3598,197.4874,197.242,197.3892,1867.0
2023-09-25 14:05:00,201.05,201.05,200.75,200.75,1120.0,197.3991,197.3991,197.1045,197.1045,1120.0
2023-09-25 14:10:00,200.71,200.77,200.65,200.74,1120.0,197.0652,197.1241,197.0063,197.0947,1120.0
2023-09-25 14:15:00,200.73,200.87,200.71,200.72,1243.0,197.0849,197.2223,197.0652,197.075,1243.0
2023-09-25 14:20:00,200.81,200.81,200.55,200.55,900.0,197.1634,197.1634,196.9081,196.9081,900.0
2023-09-25 14:25:00,200.56,200.59,200.42,200.42,1459.0,196.918,196.9474,196.7805,196.7805,1459.0
2023-09-25 14:30:00,200.41,200.73,200.4,200.67,2318.0,196.7707,197.0849,196.7609,197.026,2318.0
2023-09-25 14:35:00,200.77,201.01,200.71,200.89,2627.0,197.1241,197.3598,197.0652,197.242,2627.0
2023-09-25 14:40:00,200.97,201.0,200.81,200.84,2773.0,197.3205,197.35,197.1634,197.1929,2773.0
2023-09-25 14:45:00,200.92,201.02,200.92,201.02,1502.0,197.2714,197.3696,197.2714,197.3696,1502.0
2023-09-25 14:50:00,201.08,201.25,201.08,201.18,2877.0,197.4285,197.5954,197.4285,197.5267,2877.0
2023-09-25 14:55:00,201.14,201.16,201.04,201.16,2812.0,197.4874,197.5071,197.3892,197.5071,2812.0
2023-09-25 15:00:00,201.1,201.1,200.95,200.97,2735.0,197.4481,197.4481,197.3009,197.3205,2735.0
2023-09-25 15:05:00,200.95,200.97,200.75,200.75,1516.0,197.3009,197.3205,197.1045,197.1045,1516.0
2023-09-25 15:10:00,200.75,201.05,200.75,201.05,2559.0,197.1045,197.3991,197.1045,197.3991,2559.0
2023-09-25 15:15:00,201.05,201.27,201.05,201.24,1788.0,197.3991,197.6151,197.3991,197.5856,1788.0
2023-09-25 15:20:00,201.24,201.26,201.01,201.05,2340.0,197.5856,197.6052,197.3598,197.3991,2340.0
2023-09-25 15:25:00,201.02,201.03,200.82,200.98,3025.0,197.3696,197.3794,197.1732,197.3303,3025.0
2023-09-25 15:30:00,200.95,201.18,200.9,201.04,3371.0,197.3009,197.5267,197.2518,197.3892,3371.0
2023-09-25 15:35:00,201.0,201.19,200.98,201.19,3117.0,197.35,197.5365,197.3303,197.5365,3117.0
2023-09-25 15:40:00,201.25,201.33,200.97,200.98,4315.0,197.5954,197.674,197.3205,197.3303,4315.0
2023-09-25 15:45:00,200.99,201.2,200.98,201.14,7516.0,197.3401,197.5463,197.3303,197.4874,7516.0
2023-09-25 15:50:00,201.21,201.29,200.77,200.87,9912.0,197.5561,197.6347,197.1241,197.2223,9912.0
2023-09-25 15:55:00,200.88,201.45,200.87,201.28,41337.0,197.2321,197.7918,197.2223,197.6249,41337.0
2023-09-26 09:30:00,199.82,200.8,198.04,200.21,8620.0,196.1914,197.1536,194.4437,196.5743,8620.0
2023-09-26 09:35:00,200.46,200.81,200.46,200.73,800.0,196.8198,197.1634,196.8198,197.0849,800.0
2023-09-26 09:40:00,200.56,200.72,200.32,200.33,2100.0,196.918,197.075,196.6823,196.6921,2100.0
2023-09-26 09:45:00,200.11,200.19,199.56,199.85,1800.0,196.4761,196.5547,195.9361,196.2208,1800.0
2023-09-26 09:50:00,199.35,199.35,198.71,198.83,5863.0,195.7299,195.7299,195.1015,195.2194,5863.0
2023-09-26 09:55:00,198.89,199.04,198.52,198.52,5948.0,195.2783,195.4256,194.915,194.915,5948.0
2023-09-26 10:00:00,198.78,198.86,198.21,198.27,11903.0,195.1703,195.2488,194.6106,194.6695,11903.0
2023-09-26 10:05:00,198.25,198.35,197.79,197.98,12165.0,194.6499,194.7481,194.1983,194.3848,12165.0
2023-09-26 10:10:00,198.03,198.34,197.47,198.0,8127.0,194.4339,194.7383,193.8841,194.4044,8127.0
2023-09-26 10:15:00,198.0,198.1,197.54,197.63,2839.0,194.4044,194.5026,193.9528,194.0412,2839.0
2023-09-26 10:20:00,197.84,197.92,197.42,197.5,4229.0,194.2473,194.3259,193.835,193.9135,4229.0
2023-09-26 10:25:00,197.63,197.78,197.45,197.78,4653.0,194.0412,194.1884,193.8644,194.1884,4653.0
2023-09-26 10:30:00,197.63,197.74,197.03,197.07,3569.0,194.0412,194.1492,193.4521,193.4913,3569.0
2023-09-26 10:35:00,197.0,197.3,196.64,197.3,3790.0,193.4226,193.7172,193.0691,193.7172,3790.0
2023-09-26 10:40:00,197.46,198.08,197.39,198.08,8594.0,193.8742,194.483,193.8055,194.483,8594.0
2023-09-26 10:45:00,198.17,198.76,198.14,198.15,2967.0,194.5714,195.1506,194.5419,194.5517,2967.0
2023-09-26 10:50:00,198.05,198.23,198.04,198.13,3790.0,194.4535,194.6303,194.4437,194.5321,3790.0
2023-09-26 10:55:00,198.23,198.67,198.17,198.52,4286.0,194.6303,195.0623,194.5714,194.915,4286.0
2023-09-26 11:00:00,198.37,199.1,198.37,198.74,10250.0,194.7677,195.4845,194.7677,195.131,10250.0
2023-09-26 11:05:00,198.63,198.9,198.39,198.78,13673.0,195.023,195.2881,194.7874,195.1703,13673.0
2023-09-26 11:10:00,198.67,198.73,198.55,198.67,4096.0,195.0623,195.1212,194.9445,195.0623,4096.0
2023-09-26 11:15:00,198.58,198.68,198.45,198.57,4906.0,194.9739,195.0721,194.8463,194.9641,4906.0
2023-09-26 11:20:00,198.49,198.6,198.33,198.33,2652.0,194.8855,194.9935,194.7284,194.7284,2652.0
2023-09-26 11:25:00,198.29,198.55,198.17,198.53,8226.0,194.6892,194.9445,194.5714,194.9248,8226.0
2023-09-26 11:30:00,198.36,198.63,198.34,198.63,5401.0,194.7579,195.023,194.7383,195.023,5401.0
2023-09-26 11:35:00,198.61,198.94,198.6,198.94,2352.0,195.0034,195.3274,194.9935,195.3274,2352.0
2023-09-26 11:40:00,198.8,198.81,198.41,198.43,16906.0,195.1899,195.1997,194.807,194.8266,16906.0
2023-09-26 11:45:00,198.56,198.71,198.27,198.71,2358.0,194.9543,195.1015,194.6695,195.1015,2358.0
2023-09-26 11:50:00,198.7,198.72,198.5,198.63,4211.0,195.0917,195.1114,194.8954,195.023,4211.0
2023-09-26 11:55:00,198.62,198.85,198.61,198.78,2402.0,195.0132,195.239,195.0034,195.1703,2402.0
2023-09-26 12:00:00,198.81,198.82,198.48,198.5,2200.0,195.1997,195.2095,194.8757,194.8954,2200.0
2023-09-26 12:05:00,198.49,198.65,198.48,198.65,1986.0,194.8855,195.0426,194.8757,195.0426,1986.0
2023-09-26 12:10:00,198.73,198.94,198.68,198.68,3140.0,195.1212,195.3274,195.0721,195.0721,3140.0
2023-09-26 12:15:00,198.69,198.86,198.63,198.86,1389.0,195.0819,195.2488,195.023,195.2488,1389.0
2023-09-26 12:20:00,198.88,199.0,198.87,198.99,2511.0,195.2685,195.3863,195.2586,195.3765,2511.0
2023-09-26 12:25:00,199.09,199.1,198.91,198.97,2152.0,195.4746,195.4845,195.2979,195.3568,2152.0
2023-09-26 12:30:00,198.97,198.98,198.6,198.6,7772.0,195.3568,195.3666,194.9935,194.9935,7772.0
2023-09-26 12:35:00,198.66,198.66,198.44,198.44,1600.0,195.0525,195.0525,194.8364,194.8364,1600.0
2023-09-26 12:40:00,198.48,198.48,198.34,198.34,2253.0,194.8757,194.8757,194.7383,194.7383,2253.0
2023-09-26 12:45:00,198.37,198.44,198.18,198.44,6536.0,194.7677,194.8364,194.5812,194.8364,6536.0
2023-09-26 12:50:00,198.34,198.53,198.34,198.49,3222.0,194.7383,194.9248,194.7383,194.8855,3222.0
2023-09-26 12:55:00,198.47,198.47,198.19,198.19,2223.0,194.8659,194.8659,194.591,194.591,2223.0
2023-09-26 13:00:00,198.14,198.26,198.11,198.13,4476.0,194.5419,194.6597,194.5124,194.5321,4476.0
2023-09-26 13:05:00,198.22,198.43,197.99,198.43,3751.0,194.6204,194.8266,194.3946,194.8266,3751.0
2023-09-26 13:10:00,198.41,198.75,198.39,198.64,1700.0,194.807,195.1408,194.7874,195.0328,1700.0
2023-09-26 13:15:00,198.61,198.76,198.52,198.53,4239.0,195.0034,195.1506,194.915,194.9248,4239.0
2023-09-26 13:20:00,198.64,199.3,198.64,198.98,11970.0,195.0328,195.6808,195.0328,195.3666,11970.0
2023-09-26 13:25:00,199.01,199.6,198.9,198.95,4787.0,195.3961,195.9754,195.2881,195.3372,4787.0
2023-09-26 13:30:00,199.01,199.2,198.88,198.89,5202.0,195.3961,195.5826,195.2685,195.2783,5202.0
2023-09-26 13:35:00,198.81,198.81,198.19,198.25,4400.0,195.1997,195.1997,194.591,194.6499,4400.0
2023-09-26 13:40:00,198.36,198.43,198.25,198.38,2300.0,194.7579,194.8266,194.6499,194.7775,2300.0
2023-09-26 13:45:00,198.38,198.39,198.06,198.19,4397.0,194.7775,194.7874,194.4633,194.591,4397.0
2023-09-26 13:50:00,198.21,198.53,198.21,198.36,2925.0,194.6106,194.9248,194.6106,194.7579,2925.0
2023-09-26 13:55:00,198.33,198.58,198.32,198.57,6924.0,194.7284,194.9739,194.7186,194.9641,6924.0
2023-09-26 14:00:00,198.6,198.65,198.41,198.45,3654.0,194.9935,195.0426,194.807,194.8463,3654.0
2023-09-26 14:05:00,198.48,198.48,198.29,198.3,2467.0,194.8757,194.8757,194.6892,194.699,2467.0
2023-09-26 14:10:00,198.21,198.28,197.86,197.86,1342.0,194.6106,194.6794,194.267,194.267,1342.0
2023-09-26 14:15:00,197.9,197.93,197.77,197.81,4577.0,194.3063,194.3357,194.1786,194.2179,4577.0
2023-09-26 14:20:00,197.59,197.97,197.56,197.88,6402.0,194.0019,194.375,193.9724,194.2866,6402.0
2023-09-26 14:25:00,197.92,198.04,197.83,197.85,3950.0,194.3259,194.4437,194.2375,194.2572,3950.0
2023-09-26 14:30:00,197.78,197.85,197.49,197.52,4695.0,194.1884,194.2572,193.9037,193.9332,4695.0
2023-09-26 14:35:00,197.52,197.76,197.4,197.4,5141.0,193.9332,194.1688,193.8153,193.8153,5141.0
2023-09-26 14:40:00,197.5,197.58,197.44,197.48,4645.0,193.9135,193.9921,193.8546,193.8939,4645.0
2023-09-26 14:45:00,197.39,197.43,197.29,197.36,5642.0,193.8055,193.8448,193.7073,193.7761,5642.0
2023-09-26 14:50:00,197.46,197.56,197.42,197.55,3263.0,193.8742,193.9724,193.835,193.9626,3263.0
2023-09-26 14:55:00,197.61,197.62,197.28,197.51,5855.0,194.0215,194.0313,193.6975,193.9233,5855.0
2023-09-26 15:00:00,197.46,197.69,197.44,197.54,3249.0,193.8742,194.1001,193.8546,193.9528,3249.0
2023-09-26 15:05:00,197.62,197.89,197.53,197.87,2083.0,194.0313,194.2964,193.943,194.2768,2083.0
2023-09-26 15:10:00,197.86,197.91,197.76,197.76,5572.0,194.267,194.3161,194.1688,194.1688,5572.0
2023-09-26 15:15:00,197.81,197.84,197.65,197.68,3024.0,194.2179,194.2473,194.0608,194.0903,3024.0
2023-09-26 15:20:00,197.73,197.77,197.61,197.63,5554.0,194.1393,194.1786,194.0215,194.0412,5554.0
2023-09-26 15:25:00,197.58,197.61,197.38,197.39,4298.0,193.9921,194.0215,193.7957,193.8055,4298.0
2023-09-26 15:30:00,197.46,197.69,197.42,197.43,8041.0,193.8742,194.1001,193.835,193.8448,8041.0
2023-09-26 15:35:00,197.44,197.44,197.17,197.21,6551.0,193.8546,193.8546,193.5895,193.6288,6551.0
2023-09-26 15:40:00,197.22,197.53,197.22,197.51,11694.0,193.6386,193.943,193.6386,193.9233,11694.0
2023-09-26 15:45:00,197.49,197.49,197.07,197.11,11500.0,193.9037,193.9037,193.4913,193.5306,11500.0
2023-09-26 15:50:00,197.07,197.47,196.86,197.28,26273.0,193.4913,193.8841,193.2851,193.6975,26273.0
2023-09-26 15:55:00,197.34,197.57,197.19,197.21,68522.0,193.7564,193.9822,193.6091,193.6288,68522.0
2023-09-27 09:30:00,199.4,200.12,198.43,199.47,11625.0,195.779,196.4859,194.8266,195.8477,11625.0
2023-09-27 09:35:00,199.12,199.36,198.27,198.31,3400.0,195.5041,195.7397,194.6695,194.7088,3400.0
2023-09-27 09:40:00,198.28,198.29,197.53,198.04,10978.0,194.6794,194.6892,193.943,194.4437,10978.0
2023-09-27 09:45:00,198.05,198.5,197.99,198.5,9001.0,194.4535,194.8954,194.3946,194.8954,9001.0
2023-09-27 09:50:00,198.48,198.9,198.39,198.41,12479.0,194.8757,195.2881,194.7874,194.807,12479.0
2023-09-27 09:55:00,198.39,198.39,197.86,197.88,3820.0,194.7874,194.7874,194.267,194.2866,3820.0
2023-09-27 10:00:00,198.11,199.03,198.06,198.95,6102.0,194.5124,195.4157,194.4633,195.3372,6102.0
2023-09-27 10:05:00,198.96,199.75,198.95,199.65,7396.0,195.347,196.1227,195.3372,196.0245,7396.0
2023-09-27 10:10:00,199.72,200.01,199.57,199.57,10018.0,196.0932,196.3779,195.9459,195.9459,10018.0
2023-09-27 10:15:00,199.58,199.84,199.45,199.72,6167.0,195.9557,196.211,195.8281,196.0932,6167.0
2023-09-27 10:20:00,199.84,200.07,199.79,199.91,27375.0,196.211,196.4368,196.1619,196.2798,27375.0
2023-09-27 10:25:00,199.91,200.11,199.72,199.73,24932.0,196.2798,196.4761,196.0932,196.103,24932.0
2023-09-27 10:30:00,199.55,199.75,199.21,199.7,7419.0,195.9263,196.1227,195.5925,196.0736,7419.0
2023-09-27 10:35:00,199.65,199.83,199.49,199.62,15608.0,196.0245,196.2012,195.8674,195.995,15608.0
2023-09-27 10:40:00,199.61,199.7,199.48,199.48,5479.0,195.9852,196.0736,195.8576,195.8576,5479.0
2023-09-27 10:45:00,199.47,199.54,199.4,199.46,4948.0,195.8477,195.9165,195.779,195.8379,4948.0
2023-09-27 10:50:00,199.49,199.49,198.62,198.76,11068.0,195.8674,195.8674,195.0132,195.1506,11068.0
2023-09-27 10:55:00,198.81,198.9,198.58,198.72,6004.0,195.1997,195.2881,194.9739,195.1114,6004.0
2023-09-27 11:00:00,198.64,199.1,198.64,199.07,9156.0,195.0328,195.4845,195.0328,195.455,9156.0
2023-09-27 11:05:00,199.12,199.52,199.1,199.41,12413.0,195.5041,195.8968,195.4845,195.7888,12413.0
2023-09-27 11:10:00,199.34,199.5,199.14,199.43,7447.0,195.7201,195.8772,195.5237,195.8085,7447.0
2023-09-27 11:15:00,199.43,199.43,199.07,199.13,10045.0,195.8085,195.8085,195.455,195.5139,10045.0
2023-09-27 11:20:00,199.03,199.16,198.9,199.02,8078.0,195.4157,195.5434,195.2881,195.4059,8078.0
2023-09-27 11:25:00,198.92,199.26,198.92,199.21,9619.0,195.3077,195.6416,195.3077,195.5925,9619.0
2023-09-27 11:30:00,199.21,199.8,199.21,199.68,20846.0,195.5925,196.1718,195.5925,196.0539,20846.0
2023-09-27 11:35:00,199.67,199.89,199.56,199.59,7195.0,196.0441,196.2601,195.9361,195.9656,7195.0
2023-09-27 11:40:00,199.47,199.58,199.2,199.21,4827.0,195.8477,195.9557,195.5826,195.5925,4827.0
2023-09-27 11:45:00,199.1,199.14,198.91,199.05,5335.0,195.4845,195.5237,195.2979,195.4354,5335.0
2023-09-27 11:50:00,199.05,199.24,198.93,199.12,6415.0,195.4354,195.6219,195.3176,195.5041,6415.0
2023-09-27 11:55:00,199.1,199.3,199.1,199.18,3095.0,195.4845,195.6808,195.4845,195.563,3095.0
2023-09-27 12:00:00,199.12,199.17,198.23,198.23,3707.0,195.5041,195.5532,194.6303,194.6303,3707.0
2023-09-27 12:05:00,198.17,198.17,197.77,197.77,6349.0,194.5714,194.5714,194.1786,194.1786,6349.0
2023-09-27 12:10:00,197.72,198.12,197.71,198.12,3592.0,194.1295,194.5223,194.1197,194.5223,3592.0
2023-09-27 12:15:00,198.2,198.24,198.08,198.1,2892.0,194.6008,194.6401,194.483,194.5026,2892.0
2023-09-27 12:20:00,198.16,198.17,197.98,198.17,4278.0,194.5615,194.5714,194.3848,194.5714,4278.0
2023-09-27 12:25:00,198.2,198.24,198.1,198.24,4801.0,194.6008,194.6401,194.5026,194.6401,4801.0
2023-09-27 12:30:00,198.23,198.34,198.09,198.13,5619.0,194.6303,194.7383,194.4928,194.5321,5619.0
2023-09-27 12:35:00,198.17,198.25,198.05,198.2,7771.0,194.5714,194.6499,194.4535,194.6008,7771.0
2023-09-27 12:40:00,198.2,198.29,198.12,198.16,14152.0,194.6008,194.6892,194.5223,194.5615,14152.0
2023-09-27 12:45:00,198.21,198.8,198.17,198.78,8420.0,194.6106,195.1899,194.5714,195.1703,8420.0
2023-09-27 12:50:00,198.74,198.8,198.67,198.74,6823.0,195.131,195.1899,195.0623,195.131,6823.0
2023-09-27 12:55:00,198.78,198.78,198.51,198.6,3500.0,195.1703,195.1703,194.9052,194.9935,3500.0
2023-09-27 13:00:00,198.64,198.83,198.63,198.78,3072.0,195.0328,195.2194,195.023,195.1703,3072.0
2023-09-27 13:05:00,198.78,198.83,198.59,198.78,6567.0,195.1703,195.2194,194.9837,195.1703,6567.0
2023-09-27 13:10:00,198.78,198.82,198.5,198.53,6022.0,195.1703,195.2095,194.8954,194.9248,6022.0
2023-09-27 13:15:00,198.53,198.6,198.3,198.47,2839.0,194.9248,194.9935,194.699,194.8659,2839.0
2023-09-27 13:20:00,198.48,198.48,198.14,198.2,2619.0,194.8757,194.8757,194.5419,194.6008,2619.0
2023-09-27 13:25:00,198.22,198.23,198.03,198.09,6554.0,194.6204,194.6303,194.4339,194.4928,6554.0
2023-09-27 13:30:00,197.99,198.18,197.91,197.91,4220.0,194.3946,194.5812,194.3161,194.3161,4220.0
2023-09-27 13:35:00,197.91,198.17,197.81,198.14,5988.0,194.3161,194.5714,194.2179,194.5419,5988.0
2023-09-27 13:40:00,198.1,198.12,197.73,197.89,3218.0,194.5026,194.5223,194.1393,194.2964,3218.0
2023-09-27 13:45:00,197.88,198.1,197.88,198.09,7017.0,194.2866,194.5026,194.2866,194.4928,7017.0
2023-09-27 13:50:00,198.06,198.59,198.06,198.48,6414.0,194.4633,194.9837,194.4633,194.8757,6414.0
2023-09-27 13:55:00,198.48,198.52,198.28,198.47,3856.0,194.8757,194.915,194.6794,194.8659,3856.0
2023-09-27 14:00:00,198.4,198.48,197.95,197.95,9111.0,194.7972,194.8757,194.3553,194.3553,9111.0
2023-09-27 14:05:00,198.06,198.1,197.84,197.84,3452.0,194.4633,194.5026,194.2473,194.2473,3452.0
2023-09-27 14:10:00,197.79,197.89,197.62,197.67,8056.0,194.1983,194.2964,194.0313,194.0804,8056.0
2023-09-27 14:15:00,197.74,197.74,197.47,197.64,8065.0,194.1492,194.1492,193.8841,194.051,8065.0
2023-09-27 14:20:00,197.58,198.0,197.55,197.73,9385.0,193.9921,194.4044,193.9626,194.1393,9385.0
2023-09-27 14:25:00,197.8,197.85,197.64,197.72,10625.0,194.2081,194.2572,194.051,194.1295,10625.0
2023-09-27 14:30:00,197.8,198.24,197.75,198.23,27045.0,194.2081,194.6401,194.159,194.6303,27045.0
2023-09-27 14:35:00,198.3,198.51,198.26,198.35,9059.0,194.699,194.9052,194.6597,194.7481,9059.0
2023-09-27 14:40:00,198.35,198.83,198.26,198.63,9009.0,194.7481,195.2194,194.6597,195.023,9009.0
2023-09-27 14:45:00,198.63,198.79,198.58,198.58,5887.0,195.023,195.1801,194.9739,194.9739,5887.0
2023-09-27 14:50:00,198.62,198.91,198.57,198.9,7826.0,195.0132,195.2979,194.9641,195.2881,7826.0
2023-09-27 14:55:00,198.91,199.04,198.72,198.98,11351.0,195.2979,195.4256,195.1114,195.3666,11351.0
2023-09-27 15:00:00,198.92,199.68,198.85,199.68,10816.0,195.3077,196.0539,195.239,196.0539,10816.0
2023-09-27 15:05:00,199.62,200.04,199.52,199.92,13375.0,195.995,196.4074,195.8968,196.2896,13375.0
2023-09-27 15:10:00,199.95,200.15,199.83,199.83,10838.0,196.319,196.5154,196.2012,196.2012,10838.0
2023-09-27 15:15:00,199.89,200.01,199.84,199.86,8449.0,196.2601,196.3779,196.211,196.2307,8449.0
2023-09-27 15:20:00,199.9,200.14,199.88,199.98,10331.0,196.2699,196.5056,196.2503,196.3485,10331.0
2023-09-27 15:25:00,199.95,200.19,199.93,200.0,16836.0,196.319,196.5547,196.2994,196.3681,16836.0
2023-09-27 15:30:00,200.0,200.22,199.92,200.04,17703.0,196.3681,196.5841,196.2896,196.4074,17703.0
2023-09-27 15:35:00,199.99,200.12,199.94,200.03,53493.0,196.3583,196.4859,196.3092,196.3976,53493.0
2023-09-27 15:40:00,200.05,200.06,199.53,200.02,33060.0,196.4172,196.427,195.9067,196.3878,33060.0
2023-09-27 15:45:00,199.97,200.04,199.74,200.03,25990.0,196.3387,196.4074,196.1128,196.3976,25990.0
2023-09-27 15:50:00,200.07,200.4,200.04,200.26,28335.0,196.4368,196.7609,196.4074,196.6234,28335.0
2023-09-27 15:55:00,200.31,200.39,199.92,200.12,74649.0,196.6725,196.751,196.2896,196.4859,74649.0
2023-09-28 09:30:00,200.63,201.53,200.63,201.47,10801.0,196.9867,197.8703,196.9867,197.8114,10801.0
2023-09-28 09:35:00,201.71,202.22,201.07,201.35,23058.0,198.0471,198.5478,197.4187,197.6936,23058.0
2023-09-28 09:40:00,201.42,201.64,200.96,201.14,9430.0,197.7623,197.9783,197.3107,197.4874,9430.0
2023-09-28 09:45:00,201.09,201.7,201.08,201.3,17820.0,197.4383,198.0372,197.4285,197.6445,17820.0
2023-09-28 09:50:00,201.42,202.5,201.4,202.5,3974.0,197.7623,198.8227,197.7427,198.8227,3974.0
2023-09-28 09:55:00,202.55,204.06,202.55,203.91,13619.0,198.8718,200.3544,198.8718,200.2071,13619.0
2023-09-28 10:00:00,203.92,204.58,203.84,204.42,19506.0,200.2169,200.865,200.1384,200.7079,19506.0
2023-09-28 10:05:00,204.45,204.65,203.99,204.52,40625.0,200.7373,200.9337,200.2857,200.806,40625.0
2023-09-28 10:10:00,204.39,205.24,204.32,205.24,8932.0,200.6784,201.513,200.6097,201.513,8932.0
2023-09-28 10:15:00,205.11,205.84,204.8,205.8,13686.0,201.3853,202.1021,201.081,202.0628,13686.0
2023-09-28 10:20:00,205.84,206.2,205.43,205.56,14851.0,202.1021,202.4555,201.6995,201.8272,14851.0
2023-09-28 10:25:00,205.56,205.68,205.19,205.19,10343.0,201.8272,201.945,201.4639,201.4639,10343.0
2023-09-28 10:30:00,205.13,205.17,204.61,204.79,9490.0,201.405,201.4442,200.8944,201.0711,9490.0
2023-09-28 10:35:00,204.81,205.03,204.55,204.55,5702.0,201.0908,201.3068,200.8355,200.8355,5702.0
2023-09-28 10:40:00,204.51,205.59,204.44,205.58,7902.0,200.7962,201.8566,200.7275,201.8468,7902.0
2023-09-28 10:45:00,205.68,206.05,205.56,205.9,14628.0,201.945,202.3083,201.8272,202.161,14628.0
2023-09-28 10:50:00,205.84,205.85,205.59,205.7,18415.0,202.1021,202.1119,201.8566,201.9646,18415.0
2023-09-28 10:55:00,205.67,205.84,205.37,205.65,23538.0,201.9352,202.1021,201.6406,201.9155,23538.0
2023-09-28 11:00:00,205.75,206.11,205.74,205.91,13651.0,202.0137,202.3672,202.0039,202.1708,13651.0
2023-09-28 11:05:00,205.99,206.36,205.74,206.28,7327.0,202.2493,202.6126,202.0039,202.5341,7327.0
2023-09-28 11:10:00,206.29,206.29,205.55,205.79,17921.0,202.5439,202.5439,201.8173,202.053,17921.0
2023-09-28 11:15:00,205.67,205.7,205.31,205.61,5877.0,201.9352,201.9646,201.5817,201.8762,5877.0
2023-09-28 11:20:00,205.69,206.23,205.62,206.06,22190.0,201.9548,202.485,201.8861,202.3181,22190.0
2023-09-28 11:25:00,206.06,206.55,206.03,206.32,13350.0,202.3181,202.7992,202.2886,202.5734,13350.0
2023-09-28 11:30:00,206.37,206.75,206.35,206.7,5725.0,202.6224,202.9955,202.6028,202.9465,5725.0
2023-09-28 11:35:00,206.68,206.89,206.61,206.61,6263.0,202.9268,203.133,202.8581,202.8581,6263.0
2023-09-28 11:40:00,206.58,207.09,206.54,207.06,6344.0,202.8286,203.3294,202.7894,203.2999,6344.0
2023-09-28 11:45:00,207.09,207.15,206.87,207.06,7362.0,203.3294,203.3883,203.1134,203.2999,7362.0
2023-09-28 11:50:00,207.13,207.49,207.07,207.4,5192.0,203.3686,203.7221,203.3097,203.6337,5192.0
2023-09-28 11:55:00,207.4,207.46,207.21,207.34,8746.0,203.6337,203.6927,203.4472,203.5748,8746.0
2023-09-28 12:00:00,207.33,207.61,207.19,207.61,24122.0,203.565,203.8399,203.4276,203.8399,24122.0
2023-09-28 12:05:00,207.61,207.61,207.31,207.46,12292.0,203.8399,203.8399,203.5454,203.6927,12292.0
2023-09-28 12:10:00,207.55,207.57,207.31,207.32,7578.0,203.781,203.8007,203.5454,203.5552,7578.0
2023-09-28 12:15:00,207.35,207.43,207.0,207.16,63596.0,203.5846,203.6632,203.241,203.3981,63596.0
2023-09-28 12:20:00,207.15,207.53,207.04,207.35,10147.0,203.3883,203.7614,203.2803,203.5846,10147.0
2023-09-28 12:25:00,207.32,207.49,207.26,207.47,7196.0,203.5552,203.7221,203.4963,203.7025,7196.0
2023-09-28 12:30:00,207.52,207.81,207.5,207.64,7731.0,203.7516,204.0363,203.7319,203.8694,7731.0
2023-09-28 12:35:00,207.71,208.03,207.69,207.7,8464.0,203.9381,204.2523,203.9185,203.9283,8464.0
2023-09-28 12:40:00,207.68,207.88,207.59,207.84,4133.0,203.9087,204.105,203.8203,204.0658,4133.0
2023-09-28 12:45:00,207.76,207.76,207.32,207.34,5619.0,203.9872,203.9872,203.5552,203.5748,5619.0
2023-09-28 12:50:00,207.27,207.42,206.91,206.91,8161.0,203.5061,203.6534,203.1526,203.1526,8161.0
2023-09-28 12:55:00,206.89,207.02,206.89,206.91,2641.0,203.133,203.2606,203.133,203.1526,2641.0
2023-09-28 13:00:00,207.01,207.01,206.75,206.75,3719.0,203.2508,203.2508,202.9955,202.9955,3719.0
2023-09-28 13:05:00,206.62,206.91,206.53,206.88,5723.0,202.8679,203.1526,202.7795,203.1232,5723.0
2023-09-28 13:10:00,206.98,207.17,206.94,207.15,2439.0,203.2214,203.4079,203.1821,203.3883,2439.0
2023-09-28 13:15:00,207.07,207.07,206.77,206.77,11508.0,203.3097,203.3097,203.0152,203.0152,11508.0
2023-09-28 13:20:00,206.77,206.77,206.48,206.48,3501.0,203.0152,203.0152,202.7304,202.7304,3501.0
2023-09-28 13:25:00,206.46,206.46,206.09,206.09,4335.0,202.7108,202.7108,202.3475,202.3475,4335.0
2023-09-28 13:30:00,205.88,205.88,205.48,205.69,3147.0,202.1413,202.1413,201.7486,201.9548,3147.0
2023-09-28 13:35:00,205.71,206.14,205.71,206.03,3864.0,201.9744,202.3966,201.9744,202.2886,3864.0
2023-09-28 13:40:00,206.08,206.13,205.7,205.73,5504.0,202.3377,202.3868,201.9646,201.9941,5504.0
2023-09-28 13:45:00,205.74,206.0,205.74,205.91,6920.0,202.0039,202.2592,202.0039,202.1708,6920.0
2023-09-28 13:50:00,205.91,205.91,205.65,205.71,2776.0,202.1708,202.1708,201.9155,201.9744,2776.0
2023-09-28 13:55:00,205.65,205.65,205.43,205.48,3755.0,201.9155,201.9155,201.6995,201.7486,3755.0
2023-09-28 14:00:00,205.56,205.59,205.23,205.23,2179.0,201.8272,201.8566,201.5031,201.5031,2179.0
2023-09-28 14:05:00,205.23,205.29,205.13,205.28,3663.0,201.5031,201.5621,201.405,201.5522,3663.0
2023-09-28 14:10:00,205.29,205.56,205.23,205.53,3237.0,201.5621,201.8272,201.5031,201.7977,3237.0
2023-09-28 14:15:00,205.53,205.61,205.44,205.56,3796.0,201.7977,201.8762,201.7093,201.8272,3796.0
2023-09-28 14:20:00,205.64,205.92,205.6,205.8,6138.0,201.9057,202.1806,201.8664,202.0628,6138.0
2023-09-28 14:25:00,205.8,205.99,205.78,205.9,3747.0,202.0628,202.2493,202.0432,202.161,3747.0
2023-09-28 14:30:00,205.9,206.02,205.74,205.74,8233.0,202.161,202.2788,202.0039,202.0039,8233.0
2023-09-28 14:35:00,205.7,205.7,205.32,205.32,4849.0,201.9646,201.9646,201.5915,201.5915,4849.0
2023-09-28 14:40:00,205.32,205.47,205.21,205.28,7630.0,201.5915,201.7388,201.4835,201.5522,7630.0
2023-09-28 14:45:00,205.21,205.34,205.03,205.05,3710.0,201.4835,201.6111,201.3068,201.3264,3710.0
2023-09-28 14:50:00,205.08,205.26,205.02,205.17,8346.0,201.3559,201.5326,201.297,201.4442,8346.0
2023-09-28 14:55:00,205.2,205.37,205.1,205.37,6920.0,201.4737,201.6406,201.3755,201.6406,6920.0
2023-09-28 15:00:00,205.42,205.66,205.4,205.66,1916.0,201.6897,201.9253,201.6701,201.9253,1916.0
2023-09-28 15:05:00,205.66,205.81,205.59,205.74,6637.0,201.9253,202.0726,201.8566,202.0039,6637.0
2023-09-28 15:10:00,205.92,206.17,205.92,206.17,5426.0,202.1806,202.4261,202.1806,202.4261,5426.0
2023-09-28 15:15:00,206.22,206.23,205.85,205.85,16432.0,202.4752,202.485,202.1119,202.1119,16432.0
2023-09-28 15:20:00,205.86,206.11,205.77,206.11,7182.0,202.1217,202.3672,202.0333,202.3672,7182.0
2023-09-28 15:25:00,206.11,206.22,206.05,206.05,6349.0,202.3672,202.4752,202.3083,202.3083,6349.0
2023-09-28 15:30:00,206.07,206.07,205.6,205.63,12675.0,202.3279,202.3279,201.8664,201.8959,12675.0
2023-09-28 15:35:00,205.56,205.57,204.46,204.46,11056.0,201.8272,201.837,200.7471,200.7471,11056.0
2023-09-28 15:40:00,204.49,204.76,204.44,204.75,13858.0,200.7766,201.0417,200.7275,201.0319,13858.0
2023-09-28 15:45:00,204.77,204.9,204.29,204.29,11929.0,201.0515,201.1791,200.5802,200.5802,11929.0
2023-09-28 15:50:00,204.26,204.41,204.09,204.27,24815.0,200.5508,200.698,200.3838,200.5606,24815.0
2023-09-28 15:55:00,204.22,204.47,204.12,204.27,96935.0,200.5115,200.7569,200.4133,200.5606,96935.0
2023-09-29 09:30:00,205.62,206.04,204.2,204.23,24689.0,201.8861,202.2984,200.4919,200.5213,24689.0
2023-09-29 09:35:00,204.25,204.85,203.76,204.24,7920.0,200.5409,201.13,200.0598,200.5311,7920.0
2023-09-29 09:40:00,204.17,204.6,203.94,204.44,7583.0,200.4624,200.8846,200.2366,200.7275,7583.0
2023-09-29 09:45:00,204.45,204.45,203.74,204.24,5914.0,200.7373,200.7373,200.0402,200.5311,5914.0
2023-09-29 09:50:00,204.29,204.91,204.19,204.91,5076.0,200.5802,201.189,200.482,201.189,5076.0
2023-09-29 09:55:00,204.75,205.17,204.75,205.17,4905.0,201.0319,201.4442,201.0319,201.4442,4905.0
2023-09-29 10:00:00,205.37,205.59,204.84,204.96,5261.0,201.6406,201.8566,201.1202,201.238,5261.0
2023-09-29 10:05:00,204.86,204.97,204.72,204.79,7469.0,201.1399,201.2479,201.0024,201.0711,7469.0
2023-09-29 10:10:00,204.79,204.79,204.19,204.19,4477.0,201.0711,201.0711,200.482,200.482,4477.0
2023-09-29 10:15:00,204.31,204.31,203.64,203.7,8738.0,200.5999,200.5999,199.942,200.0009,8738.0
2023-09-29 10:20:00,203.8,203.82,203.27,203.47,5788.0,200.0991,200.1188,199.5787,199.7751,5788.0
2023-09-29 10:25:00,203.43,203.73,203.39,203.62,3413.0,199.7358,200.0304,199.6966,199.9224,3413.0
2023-09-29 10:30:00,203.7,203.79,203.17,203.26,28179.0,200.0009,200.0893,199.4806,199.5689,28179.0
2023-09-29 10:35:00,203.32,203.76,203.26,203.66,4638.0,199.6278,200.0598,199.5689,199.9617,4638.0
2023-09-29 10:40:00,203.8,204.3,203.66,204.25,6930.0,200.0991,200.59,199.9617,200.5409,6930.0
2023-09-29 10:45:00,204.3,204.72,204.29,204.61,12510.0,200.59,201.0024,200.5802,200.8944,12510.0
2023-09-29 10:50:00,204.58,204.72,204.1,204.33,6081.0,200.865,201.0024,200.3937,200.6195,6081.0
2023-09-29 10:55:00,204.4,204.41,204.01,204.23,4505.0,200.6882,200.698,200.3053,200.5213,4505.0
2023-09-29 11:00:00,204.16,204.16,203.84,203.88,4532.0,200.4526,200.4526,200.1384,200.1777,4532.0
2023-09-29 11:05:00,203.8,204.18,203.77,204.13,1948.0,200.0991,200.4722,200.0697,200.4231,1948.0
2023-09-29 11:10:00,204.06,204.28,203.89,204.06,11889.0,200.3544,200.5704,200.1875,200.3544,11889.0
2023-09-29 11:15:00,204.04,204.09,203.8,204.08,3894.0,200.3348,200.3838,200.0991,200.374,3894.0
2023-09-29 11:20:00,203.95,204.43,203.94,204.43,4896.0,200.2464,200.7177,200.2366,200.7177,4896.0
2023-09-29 11:25:00,204.35,204.52,204.11,204.11,3365.0,200.6391,200.806,200.4035,200.4035,3365.0
2023-09-29 11:30:00,203.98,204.31,203.94,204.19,2847.0,200.2758,200.5999,200.2366,200.482,2847.0
2023-09-29 11:35:00,204.19,204.65,204.16,204.62,3320.0,200.482,200.9337,200.4526,200.9042,3320.0
2023-09-29 11:40:00,204.62,204.79,204.27,204.27,6385.0,200.9042,201.0711,200.5606,200.5606,6385.0
2023-09-29 11:45:00,204.24,204.31,204.1,204.15,3244.0,200.5311,200.5999,200.3937,200.4428,3244.0
2023-09-29 11:50:00,204.17,204.19,203.95,204.17,14000.0,200.4624,200.482,200.2464,200.4624,14000.0
2023-09-29 11:55:00,204.06,204.27,203.78,203.78,3926.0,200.3544,200.5606,200.0795,200.0795,3926.0
2023-09-29 12:00:00,203.76,203.76,203.39,203.73,8417.0,200.0598,200.0598,199.6966,200.0304,8417.0
2023-09-29 12:05:00,203.78,204.09,203.78,203.96,2960.0,200.0795,200.3838,200.0795,200.2562,2960.0
2023-09-29 12:10:00,203.96,204.23,203.82,203.93,12274.0,200.2562,200.5213,200.1188,200.2268,12274.0
2023-09-29 12:15:00,203.87,204.1,203.74,203.97,5600.0,200.1678,200.3937,200.0402,200.266,5600.0
2023-09-29 12:20:00,204.04,204.32,204.04,204.3,5508.0,200.3348,200.6097,200.3348,200.59,5508.0
2023-09-29 12:25:00,204.23,204.36,203.99,204.05,7707.0,200.5213,200.6489,200.2857,200.3446,7707.0
2023-09-29 12:30:00,204.0,204.36,203.98,204.04,3670.0,200.2955,200.6489,200.2758,200.3348,3670.0
2023-09-29 12:35:00,204.16,204.23,204.07,204.07,1120.0,200.4526,200.5213,200.3642,200.3642,1120.0
2023-09-29 12:40:00,204.05,204.19,203.96,204.03,3358.0,200.3446,200.482,200.2562,200.3249,3358.0
2023-09-29 12:45:00,203.93,204.05,203.86,203.94,6430.0,200.2268,200.3446,200.158,200.2366,6430.0
2023-09-29 12:50:00,203.9,204.03,203.74,203.85,14567.0,200.1973,200.3249,200.0402,200.1482,14567.0
2023-09-29 12:55:00,203.77,203.85,203.64,203.85,6582.0,200.0697,200.1482,199.942,200.1482,6582.0
2023-09-29 13:00:00,203.79,203.79,203.4,203.56,6338.0,200.0893,200.0893,199.7064,199.8635,6338.0
2023-09-29 13:05:00,203.51,203.58,203.28,203.49,11959.0,199.8144,199.8831,199.5886,199.7947,11959.0
2023-09-29 13:10:00,203.58,203.58,203.35,203.53,5356.0,199.8831,199.8831,199.6573,199.834,5356.0
2023-09-29 13:15:00,203.56,203.57,202.94,203.06,9211.0,199.8635,199.8733,199.2547,199.3726,9211.0
2023-09-29 13:20:00,203.0,203.67,203.0,203.67,7606.0,199.3136,199.9715,199.3136,199.9715,7606.0
2023-09-29 13:25:00,203.76,203.92,203.7,203.73,2817.0,200.0598,200.2169,200.0009,200.0304,2817.0
2023-09-29 13:30:00,203.81,203.95,203.66,203.66,4524.0,200.1089,200.2464,199.9617,199.9617,4524.0
2023-09-29 13:35:00,203.71,203.83,203.71,203.74,2000.0,200.0107,200.1286,200.0107,200.0402,2000.0
2023-09-29 13:40:00,203.64,203.86,203.64,203.85,3525.0,199.942,200.158,199.942,200.1482,3525.0
2023-09-29 13:45:00,203.77,203.92,203.58,203.58,10254.0,200.0697,200.2169,199.8831,199.8831,10254.0
2023-09-29 13:50:00,203.43,203.43,203.11,203.31,4758.0,199.7358,199.7358,199.4216,199.618,4758.0
2023-09-29 13:55:00,203.33,203.33,203.01,203.02,2777.0,199.6376,199.6376,199.3235,199.3333,2777.0
2023-09-29 14:00:00,203.01,203.07,202.74,203.05,3845.0,199.3235,199.3824,199.0584,199.3627,3845.0
2023-09-29 14:05:00,203.14,203.17,202.91,203.02,5524.0,199.4511,199.4806,199.2253,199.3333,5524.0
2023-09-29 14:10:00,203.02,203.31,202.95,203.23,4007.0,199.3333,199.618,199.2645,199.5395,4007.0
2023-09-29 14:15:00,203.18,203.18,202.84,202.88,4834.0,199.4904,199.4904,199.1565,199.1958,4834.0
2023-09-29 14:20:00,202.9,203.06,202.9,203.0,3611.0,199.2155,199.3726,199.2155,199.3136,3611.0
2023-09-29 14:25:00,203.05,203.24,202.8,202.8,3606.0,199.3627,199.5493,199.1173,199.1173,3606.0
2023-09-29 14:30:00,202.81,202.99,202.72,202.99,2879.0,199.1271,199.3038,199.0387,199.3038,2879.0
2023-09-29 14:35:00,202.9,203.26,202.9,203.26,5295.0,199.2155,199.5689,199.2155,199.5689,5295.0
2023-09-29 14:40:00,203.29,203.78,203.29,203.77,3200.0,199.5984,200.0795,199.5984,200.0697,3200.0
2023-09-29 14:45:00,203.77,203.77,203.47,203.54,4261.0,200.0697,200.0697,199.7751,199.8438,4261.0
2023-09-29 14:50:00,203.6,203.66,203.53,203.53,3100.0,199.9027,199.9617,199.834,199.834,3100.0
2023-09-29 14:55:00,203.61,204.17,203.61,204.1,5083.0,199.9126,200.4624,199.9126,200.3937,5083.0
2023-09-29 15:00:00,204.19,204.3,203.8,203.81,4991.0,200.482,200.59,200.0991,200.1089,4991.0
2023-09-29 15:05:00,203.84,204.24,203.84,204.15,5613.0,200.1384,200.5311,200.1384,200.4428,5613.0
2023-09-29 15:10:00,204.17,204.51,204.02,204.25,18662.0,200.4624,200.7962,200.3151,200.5409,18662.0
2023-09-29 15:15:00,204.35,204.45,204.19,204.45,9376.0,200.6391,200.7373,200.482,200.7373,9376.0
2023-09-29 15:20:00,204.37,204.39,204.18,204.36,7957.0,200.6588,200.6784,200.4722,200.6489,7957.0
2023-09-29 15:25:00,204.36,204.49,204.18,204.45,26334.0,200.6489,200.7766,200.4722,200.7373,26334.0
2023-09-29 15:30:00,204.46,204.46,203.79,203.9,14249.0,200.7471,200.7471,200.0893,200.1973,14249.0
2023-09-29 15:35:00,203.74,203.76,203.43,203.76,15913.0,200.0402,200.0598,199.7358,200.0598,15913.0
2023-09-29 15:40:00,203.77,203.95,203.39,203.48,32800.0,200.0697,200.2464,199.6966,199.7849,32800.0
2023-09-29 15:45:00,203.57,203.72,203.37,203.63,14591.0,199.8733,200.0206,199.6769,199.9322,14591.0
2023-09-29 15:50:00,203.55,204.08,203.29,203.42,28698.0,199.8537,200.374,199.5984,199.726,28698.0
2023-09-29 15:55:00,203.49,203.49,202.85,203.02,83457.0,199.7947,199.7947,199.1664,199.3333,83457.0
2023-10-02 09:30:00,202.65,202.65,201.47,201.76,12649.0,198.97,198.97,197.8114,198.0962,12649.0
2023-10-02 09:35:00,201.93,203.41,201.93,202.96,4652.0,198.2631,199.7162,198.2631,199.2744,4652.0
2023-10-02 09:40:00,202.57,203.2,202.26,203.2,5392.0,198.8915,199.51,198.5871,199.51,5392.0
2023-10-02 09:45:00,202.71,202.99,202.36,202.4,3885.0,199.0289,199.3038,198.6853,198.7245,3885.0
2023-10-02 09:50:00,202.57,202.72,202.08,202.49,4874.0,198.8915,199.0387,198.4103,198.8129,4874.0
2023-10-02 09:55:00,202.49,202.66,201.31,201.31,4588.0,198.8129,198.9798,197.6543,197.6543,4588.0
2023-10-02 10:00:00,201.53,201.97,201.49,201.82,3572.0,197.8703,198.3023,197.8311,198.1551,3572.0
2023-10-02 10:05:00,201.88,201.88,201.24,201.49,6261.0,198.214,198.214,197.5856,197.8311,6261.0
2023-10-02 10:10:00,201.41,201.63,201.34,201.42,7652.0,197.7525,197.9685,197.6838,197.7623,7652.0
2023-10-02 10:15:00,201.52,201.92,201.34,201.81,5932.0,197.8605,198.2533,197.6838,198.1453,5932.0
2023-10-02 10:20:00,201.78,202.23,201.65,202.23,5592.0,198.1158,198.5576,197.9882,198.5576,5592.0
2023-10-02 10:25:00,202.35,202.71,202.09,202.09,6753.0,198.6754,199.0289,198.4202,198.4202,6753.0
2023-10-02 10:30:00,202.09,202.09,201.62,201.96,4127.0,198.4202,198.4202,197.9587,198.2925,4127.0
2023-10-02 10:35:00,202.01,202.06,201.71,201.88,10754.0,198.3416,198.3907,198.0471,198.214,10754.0
2023-10-02 10:40:00,201.99,202.69,201.78,202.69,6476.0,198.322,199.0093,198.1158,199.0093,6476.0
2023-10-02 10:45:00,202.71,202.88,202.17,202.22,4000.0,199.0289,199.1958,198.4987,198.5478,4000.0
2023-10-02 10:50:00,202.28,202.29,201.75,202.25,9283.0,198.6067,198.6165,198.0863,198.5773,9283.0
2023-10-02 10:55:00,202.17,202.53,202.13,202.37,1866.0,198.4987,198.8522,198.4594,198.6951,1866.0
2023-10-02 11:00:00,202.46,203.01,202.46,202.92,10278.0,198.7834,199.3235,198.7834,199.2351,10278.0
2023-10-02 11:05:00,202.86,203.36,202.7,203.13,11736.0,199.1762,199.6671,199.0191,199.4413,11736.0
2023-10-02 11:10:00,203.07,203.18,202.86,203.09,4588.0,199.3824,199.4904,199.1762,199.402,4588.0
2023-10-02 11:15:00,203.17,203.57,203.09,203.24,6607.0,199.4806,199.8733,199.402,199.5493,6607.0
2023-10-02 11:20:00,203.13,203.26,202.93,203.12,4322.0,199.4413,199.5689,199.2449,199.4315,4322.0
2023-10-02 11:25:00,203.0,203.15,202.63,203.12,3719.0,199.3136,199.4609,198.9504,199.4315,3719.0
2023-10-02 11:30:00,203.22,203.22,202.91,202.93,6207.0,199.5296,199.5296,199.2253,199.2449,6207.0
2023-10-02 11:35:00,202.96,202.96,202.38,202.38,2541.0,199.2744,199.2744,198.7049,198.7049,2541.0
2023-10-02 11:40:00,202.49,202.49,201.81,201.81,6032.0,198.8129,198.8129,198.1453,198.1453,6032.0
2023-10-02 11:45:00,201.75,201.75,201.3,201.34,4237.0,198.0863,198.0863,197.6445,197.6838,4237.0
2023-10-02 11:50:00,201.42,201.42,200.74,200.76,7287.0,197.7623,197.7623,197.0947,197.1143,7287.0
2023-10-02 11:55:00,200.6,200.68,200.39,200.59,19034.0,196.9572,197.0358,196.751,196.9474,19034.0
2023-10-02 12:00:00,200.59,200.63,200.39,200.41,6870.0,196.9474,196.9867,196.751,196.7707,6870.0
2023-10-02 12:05:00,200.4,200.4,199.58,199.58,9292.0,196.7609,196.7609,195.9557,195.9557,9292.0
2023-10-02 12:10:00,199.46,199.46,199.14,199.26,4535.0,195.8379,195.8379,195.5237,195.6416,4535.0
2023-10-02 12:15:00,199.21,199.41,198.42,198.53,13962.0,195.5925,195.7888,194.8168,194.9248,13962.0
2023-10-02 12:20:00,198.48,199.13,198.44,199.13,7988.0,194.8757,195.5139,194.8364,195.5139,7988.0
2023-10-02 12:25:00,199.14,199.44,198.97,199.12,3771.0,195.5237,195.8183,195.3568,195.5041,3771.0
2023-10-02 12:30:00,199.07,199.25,199.05,199.15,3551.0,195.455,195.6317,195.4354,195.5336,3551.0
2023-10-02 12:35:00,199.1,199.25,198.72,198.98,3978.0,195.4845,195.6317,195.1114,195.3666,3978.0
2023-10-02 12:40:00,199.01,199.01,198.62,198.71,3397.0,195.3961,195.3961,195.0132,195.1015,3397.0
2023-10-02 12:45:00,198.58,198.64,198.17,198.26,5419.0,194.9739,195.0328,194.5714,194.6597,5419.0
2023-10-02 12:50:00,198.06,198.06,197.79,197.83,6004.0,194.4633,194.4633,194.1983,194.2375,6004.0
2023-10-02 12:55:00,197.84,198.37,197.76,198.32,10007.0,194.2473,194.7677,194.1688,194.7186,10007.0
2023-10-02 13:00:00,198.35,198.87,198.25,198.82,6418.0,194.7481,195.2586,194.6499,195.2095,6418.0
2023-10-02 13:05:00,198.88,199.0,198.38,198.51,4967.0,195.2685,195.3863,194.7775,194.9052,4967.0
2023-10-02 13:10:00,198.57,198.57,197.9,197.92,3967.0,194.9641,194.9641,194.3063,194.3259,3967.0
2023-10-02 13:15:00,197.99,198.8,197.98,198.7,15696.0,194.3946,195.1899,194.3848,195.0917,15696.0
2023-10-02 13:20:00,198.78,198.83,198.67,198.73,4449.0,195.1703,195.2194,195.0623,195.1212,4449.0
2023-10-02 13:25:00,198.66,198.96,198.64,198.72,5006.0,195.0525,195.347,195.0328,195.1114,5006.0
2023-10-02 13:30:00,198.89,198.92,198.73,198.77,4705.0,195.2783,195.3077,195.1212,195.1605,4705.0
2023-10-02 13:35:00,198.81,199.0,198.77,198.78,5093.0,195.1997,195.3863,195.1605,195.1703,5093.0
2023-10-02 13:40:00,198.87,199.25,198.86,199.12,3263.0,195.2586,195.6317,195.2488,195.5041,3263.0
2023-10-02 13:45:00,199.21,199.22,198.82,198.89,2906.0,195.5925,195.6023,195.2095,195.2783,2906.0
2023-10-02 13:50:00,198.88,199.07,198.8,198.89,3864.0,195.2685,195.455,195.1899,195.2783,3864.0
2023-10-02 13:55:00,198.96,198.96,198.71,198.77,2917.0,195.347,195.347,195.1015,195.1605,2917.0
2023-10-02 14:00:00,198.81,199.01,198.8,198.81,4850.0,195.1997,195.3961,195.1899,195.1997,4850.0
2023-10-02 14:05:00,198.81,199.06,198.77,198.78,5987.0,195.1997,195.4452,195.1605,195.1703,5987.0
2023-10-02 14:10:00,198.84,199.3,198.84,199.29,9673.0,195.2292,195.6808,195.2292,195.671,9673.0
2023-10-02 14:15:00,199.32,199.32,198.87,198.88,3232.0,195.7005,195.7005,195.2586,195.2685,3232.0
2023-10-02 14:20:00,198.87,198.87,198.42,198.53,3103.0,195.2586,195.2586,194.8168,194.9248,3103.0
2023-10-02 14:25:00,198.55,198.6,198.21,198.21,4543.0,194.9445,194.9935,194.6106,194.6106,4543.0
2023-10-02 14:30:00,198.3,198.46,198.3,198.43,3305.0,194.699,194.8561,194.699,194.8266,3305.0
2023-10-02 14:35:00,198.43,198.49,198.28,198.29,4604.0,194.8266,194.8855,194.6794,194.6892,4604.0
2023-10-02 14:40:00,198.27,198.37,198.14,198.14,3407.0,194.6695,194.7677,194.5419,194.5419,3407.0
2023-10-02 14:45:00,198.26,198.53,198.23,198.51,4674.0,194.6597,194.9248,194.6303,194.9052,4674.0
2023-10-02 14:50:00,198.53,198.58,198.25,198.25,7312.0,194.9248,194.9739,194.6499,194.6499,7312.0
2023-10-02 14:55:00,198.3,198.54,198.07,198.42,12182.0,194.699,194.9346,194.4732,194.8168,12182.0
2023-10-02 15:00:00,198.36,198.36,197.81,197.81,11031.0,194.7579,194.7579,194.2179,194.2179,11031.0
2023-10-02 15:05:00,197.8,198.19,197.8,198.06,7001.0,194.2081,194.591,194.2081,194.4633,7001.0
2023-10-02 15:10:00,198.05,198.21,197.77,197.78,9818.0,194.4535,194.6106,194.1786,194.1884,9818.0
2023-10-02 15:15:00,197.84,198.06,197.84,197.92,6884.0,194.2473,194.4633,194.2473,194.3259,6884.0
2023-10-02 15:20:00,197.83,198.35,197.78,198.25,8176.0,194.2375,194.7481,194.1884,194.6499,8176.0
2023-10-02 15:25:00,198.21,198.21,197.93,197.95,6809.0,194.6106,194.6106,194.3357,194.3553,6809.0
2023-10-02 15:30:00,197.93,198.2,197.76,198.13,11959.0,194.3357,194.6008,194.1688,194.5321,11959.0
2023-10-02 15:35:00,198.1,198.13,197.98,198.1,11182.0,194.5026,194.5321,194.3848,194.5026,11182.0
2023-10-02 15:40:00,198.08,198.26,197.93,198.13,17308.0,194.483,194.6597,194.3357,194.5321,17308.0
2023-10-02 15:45:00,198.13,198.37,198.08,198.15,17018.0,194.5321,194.7677,194.483,194.5517,17018.0
2023-10-02 15:50:00,198.08,198.32,198.0,198.26,48403.0,194.483,194.7186,194.4044,194.6597,48403.0
2023-10-02 15:55:00,198.26,198.3,197.98,198.24,123266.0,194.6597,194.699,194.3848,194.6401,123266.0
2023-10-03 09:30:00,198.32,198.73,198.17,198.41,15965.0,194.7186,195.1212,194.5714,194.807,15965.0
2023-10-03 09:35:00,198.44,199.1,198.25,198.9,5064.0,194.8364,195.4845,194.6499,195.2881,5064.0
2023-10-03 09:40:00,198.94,199.22,198.52,199.2,5593.0,195.3274,195.6023,194.915,195.5826,5593.0
2023-10-03 09:45:00,199.09,200.0,198.5,200.0,5815.0,195.4746,196.3681,194.8954,196.3681,5815.0
2023-10-03 09:50:00,199.89,200.18,199.63,199.89,4131.0,196.2601,196.5449,196.0048,196.2601,4131.0
2023-10-03 09:55:00,199.88,200.16,199.74,199.85,2200.0,196.2503,196.5252,196.1128,196.2208,2200.0
2023-10-03 10:00:00,199.61,199.61,198.91,198.93,11076.0,195.9852,195.9852,195.2979,195.3176,11076.0
2023-10-03 10:05:00,198.52,198.72,198.19,198.19,4343.0,194.915,195.1114,194.591,194.591,4343.0
2023-10-03 10:10:00,198.24,198.27,197.3,197.3,5964.0,194.6401,194.6695,193.7172,193.7172,5964.0
2023-10-03 10:15:00,197.08,197.08,196.39,196.65,7208.0,193.5011,193.5011,192.8237,193.079,7208.0
2023-10-03 10:20:00,196.67,197.01,196.23,196.57,9219.0,193.0986,193.4324,192.6666,193.0004,9219.0
2023-10-03 10:25:00,196.39,196.57,195.99,196.06,5758.0,192.8237,193.0004,192.4309,192.4997,5758.0
2023-10-03 10:30:00,195.98,196.65,195.86,196.41,11931.0,192.4211,193.079,192.3033,192.8433,11931.0
2023-10-03 10:35:00,196.41,196.47,195.8,195.8,15457.0,192.8433,192.9022,192.2444,192.2444,15457.0
2023-10-03 10:40:00,195.88,196.31,195.81,196.12,10028.0,192.3229,192.7451,192.2542,192.5586,10028.0
2023-10-03 10:45:00,196.13,196.19,195.7,195.79,5520.0,192.5684,192.6273,192.1462,192.2346,5520.0
2023-10-03 10:50:00,195.7,195.84,195.38,195.74,7899.0,192.1462,192.2837,191.832,192.1855,7899.0
2023-10-03 10:55:00,195.65,195.76,195.47,195.62,9672.0,192.0971,192.2051,191.9204,192.0677,9672.0
2023-10-03 11:00:00,195.56,195.57,194.84,195.08,10980.0,192.0087,192.0186,191.3018,191.5375,10980.0
2023-10-03 11:05:00,195.08,195.41,195.08,195.36,6351.0,191.5375,191.8615,191.5375,191.8124,6351.0
2023-10-03 11:10:00,195.34,195.54,195.23,195.43,5458.0,191.7927,191.9891,191.6847,191.8811,5458.0
2023-10-03 11:15:00,195.46,196.12,195.43,196.11,6177.0,191.9106,192.5586,191.8811,192.5488,6177.0
2023-10-03 11:20:00,196.4,196.4,195.84,195.97,3527.0,192.8335,192.8335,192.2837,192.4113,3527.0
2023-10-03 11:25:00,196.03,196.41,195.96,196.41,4291.0,192.4702,192.8433,192.4015,192.8433,4291.0
2023-10-03 11:30:00,196.26,196.6,196.17,196.45,6815.0,192.696,193.0299,192.6077,192.8826,6815.0
2023-10-03 11:35:00,196.46,196.51,196.38,196.44,2562.0,192.8924,192.9415,192.8139,192.8728,2562.0
2023-10-03 11:40:00,196.47,196.74,196.35,196.44,7343.0,192.9022,193.1673,192.7844,192.8728,7343.0
2023-10-03 11:45:00,196.38,196.54,196.38,196.53,2757.0,192.8139,192.971,192.8139,192.9611,2757.0
2023-10-03 11:50:00,196.61,196.67,196.3,196.35,6587.0,193.0397,193.0986,192.7353,192.7844,6587.0
2023-10-03 11:55:00,196.31,196.48,196.24,196.4,2579.0,192.7451,192.912,192.6764,192.8335,2579.0
2023-10-03 12:00:00,196.43,197.16,196.43,196.92,12857.0,192.8629,193.5797,192.8629,193.3441,12857.0
2023-10-03 12:05:00,196.9,197.09,196.85,196.86,17309.0,193.3244,193.511,193.2753,193.2851,17309.0
2023-10-03 12:10:00,196.81,196.98,196.74,196.88,5761.0,193.236,193.403,193.1673,193.3048,5761.0
2023-10-03 12:15:00,196.89,197.2,196.77,196.8,7489.0,193.3146,193.619,193.1968,193.2262,7489.0
2023-10-03 12:20:00,196.87,196.89,196.72,196.74,600.0,193.295,193.3146,193.1477,193.1673,600.0
2023-10-03 12:25:00,196.88,197.04,196.71,197.01,8023.0,193.3048,193.4619,193.1379,193.4324,8023.0
2023-10-03 12:30:00,196.96,197.21,196.82,196.82,3770.0,193.3833,193.6288,193.2459,193.2459,3770.0
2023-10-03 12:35:00,196.68,196.68,196.44,196.45,1905.0,193.1084,193.1084,192.8728,192.8826,1905.0
2023-10-03 12:40:00,196.45,196.68,196.44,196.55,3085.0,192.8826,193.1084,192.8728,192.9808,3085.0
2023-10-03 12:45:00,196.54,196.8,196.52,196.74,1991.0,192.971,193.2262,192.9513,193.1673,1991.0
2023-10-03 12:50:00,196.69,196.71,196.53,196.62,3316.0,193.1182,193.1379,192.9611,193.0495,3316.0
2023-10-03 12:55:00,196.45,196.77,196.4,196.62,3665.0,192.8826,193.1968,192.8335,193.0495,3665.0
2023-10-03 13:00:00,196.68,196.86,196.65,196.78,3472.0,193.1084,193.2851,193.079,193.2066,3472.0
2023-10-03 13:05:00,196.79,196.79,196.46,196.47,3853.0,193.2164,193.2164,192.8924,192.9022,3853.0
2023-10-03 13:10:00,196.48,196.52,196.24,196.39,3963.0,192.912,192.9513,192.6764,192.8237,3963.0
2023-10-03 13:15:00,196.39,196.39,196.15,196.19,3743.0,192.8237,192.8237,192.588,192.6273,3743.0
2023-10-03 13:20:00,196.18,196.33,196.08,196.27,5476.0,192.6175,192.7648,192.5193,192.7059,5476.0
2023-10-03 13:25:00,196.2,196.36,196.12,196.16,3317.0,192.6371,192.7942,192.5586,192.5979,3317.0
2023-10-03 13:30:00,196.16,196.16,195.97,196.07,1902.0,192.5979,192.5979,192.4113,192.5095,1902.0
2023-10-03 13:35:00,196.03,196.08,195.92,196.08,3087.0,192.4702,192.5193,192.3622,192.5193,3087.0
2023-10-03 13:40:00,196.09,196.15,195.96,195.97,2959.0,192.5291,192.588,192.4015,192.4113,2959.0
2023-10-03 13:45:00,195.97,195.98,195.6,195.6,3603.0,192.4113,192.4211,192.048,192.048,3603.0
2023-10-03 13:50:00,195.64,195.65,195.5,195.59,3134.0,192.0873,192.0971,191.9498,192.0382,3134.0
2023-10-03 13:55:00,195.67,195.7,195.56,195.57,3965.0,192.1168,192.1462,192.0087,192.0186,3965.0
2023-10-03 14:00:00,195.63,195.73,195.33,195.33,3721.0,192.0775,192.1757,191.7829,191.7829,3721.0
2023-10-03 14:05:00,195.33,195.36,195.14,195.3,4143.0,191.7829,191.8124,191.5964,191.7535,4143.0
2023-10-03 14:10:00,195.33,195.47,195.3,195.47,2444.0,191.7829,191.9204,191.7535,191.9204,2444.0
2023-10-03 14:15:00,195.42,195.63,195.41,195.63,615.0,191.8713,192.0775,191.8615,192.0775,615.0
2023-10-03 14:20:00,195.58,195.62,195.1,195.39,16076.0,192.0284,192.0677,191.5571,191.8418,16076.0
2023-10-03 14:25:00,195.41,195.47,195.12,195.23,3573.0,191.8615,191.9204,191.5767,191.6847,3573.0
2023-10-03 14:30:00,195.31,195.45,195.31,195.45,1720.0,191.7633,191.9007,191.7633,191.9007,1720.0
2023-10-03 14:35:00,195.45,195.51,195.33,195.49,3325.0,191.9007,191.9597,191.7829,191.94,3325.0
2023-10-03 14:40:00,195.48,195.64,195.48,195.55,2914.0,191.9302,192.0873,191.9302,191.9989,2914.0
2023-10-03 14:45:00,195.55,196.1,195.55,196.08,4651.0,191.9989,192.5389,191.9989,192.5193,4651.0
2023-10-03 14:50:00,196.12,196.24,195.98,196.07,4061.0,192.5586,192.6764,192.4211,192.5095,4061.0
2023-10-03 14:55:00,196.09,196.2,195.98,196.03,4578.0,192.5291,192.6371,192.4211,192.4702,4578.0
2023-10-03 15:00:00,196.12,196.27,196.0,196.22,3086.0,192.5586,192.7059,192.4408,192.6568,3086.0
2023-10-03 15:05:00,196.16,196.16,196.0,196.14,2923.0,192.5979,192.5979,192.4408,192.5782,2923.0
2023-10-03 15:10:00,196.14,196.14,195.84,195.84,2917.0,192.5782,192.5782,192.2837,192.2837,2917.0
2023-10-03 15:15:00,195.87,196.07,195.86,196.01,3616.0,192.3131,192.5095,192.3033,192.4506,3616.0
2023-10-03 15:20:00,196.03,196.29,195.97,196.15,3192.0,192.4702,192.7255,192.4113,192.588,3192.0
2023-10-03 15:25:00,196.19,196.37,196.06,196.27,5659.0,192.6273,192.804,192.4997,192.7059,5659.0
2023-10-03 15:30:00,196.31,196.39,196.06,196.33,5570.0,192.7451,192.8237,192.4997,192.7648,5570.0
2023-10-03 15:35:00,196.39,196.61,196.23,196.61,6469.0,192.8237,193.0397,192.6666,193.0397,6469.0
2023-10-03 15:40:00,196.59,196.85,196.46,196.77,13439.0,193.02,193.2753,192.8924,193.1968,13439.0
2023-10-03 15:45:00,196.77,196.83,196.54,196.56,16614.0,193.1968,193.2557,192.971,192.9906,16614.0
2023-10-03 15:50:00,196.55,196.73,196.33,196.33,29742.0,192.9808,193.1575,192.7648,192.7648,29742.0
2023-10-03 15:55:00,196.33,196.48,196.04,196.25,85019.0,192.7648,192.912,192.48,192.6862,85019.0
2023-10-04 09:30:00,196.96,197.78,196.95,197.03,12845.0,193.3833,194.1884,193.3735,193.4521,12845.0
2023-10-04 09:35:00,197.25,197.25,197.25,197.25,100.0,193.6681,193.6681,193.6681,193.6681,100.0
2023-10-04 09:40:00,198.05,198.73,198.05,198.31,4517.0,194.4535,195.1212,194.4535,194.7088,4517.0
2023-10-04 09:45:00,198.36,198.51,197.37,197.69,3689.0,194.7579,194.9052,193.7859,194.1001,3689.0
2023-10-04 09:50:00,197.67,198.64,197.41,198.5,25750.0,194.0804,195.0328,193.8252,194.8954,25750.0
2023-10-04 09:55:00,198.34,198.8,198.16,198.16,11854.0,194.7383,195.1899,194.5615,194.5615,11854.0
2023-10-04 10:00:00,198.16,198.16,197.89,198.12,4341.0,194.5615,194.5615,194.2964,194.5223,4341.0
2023-10-04 10:05:00,198.08,198.36,197.99,198.12,5133.0,194.483,194.7579,194.3946,194.5223,5133.0
2023-10-04 10:10:00,198.22,198.68,198.22,198.58,5178.0,194.6204,195.0721,194.6204,194.9739,5178.0
2023-10-04 10:15:00,198.45,198.48,198.15,198.44,16037.0,194.8463,194.8757,194.5517,194.8364,16037.0
2023-10-04 10:20:00,198.33,198.4,196.73,196.86,14723.0,194.7284,194.7972,193.1575,193.2851,14723.0
2023-10-04 10:25:00,196.81,196.81,196.47,196.64,1224.0,193.236,193.236,192.9022,193.0691,1224.0
2023-10-04 10:30:00,196.54,197.02,196.54,197.02,3539.0,192.971,193.4422,192.971,193.4422,3539.0
2023-10-04 10:35:00,197.21,197.36,197.05,197.1,3196.0,193.6288,193.7761,193.4717,193.5208,3196.0
2023-10-04 10:40:00,197.1,197.31,196.97,196.98,2141.0,193.5208,193.727,193.3931,193.403,2141.0
2023-10-04 10:45:00,197.02,197.02,196.31,196.39,3396.0,193.4422,193.4422,192.7451,192.8237,3396.0
2023-10-04 10:50:00,196.41,196.63,196.23,196.23,2010.0,192.8433,193.0593,192.6666,192.6666,2010.0
2023-10-04 10:55:00,196.33,196.44,196.24,196.4,3137.0,192.7648,192.8728,192.6764,192.8335,3137.0
2023-10-04 11:00:00,196.42,197.26,196.42,197.15,11365.0,192.8531,193.6779,192.8531,193.5699,11365.0
2023-10-04 11:05:00,197.15,197.89,197.06,197.28,21365.0,193.5699,194.2964,193.4815,193.6975,21365.0
2023-10-04 11:10:00,197.31,197.44,197.1,197.28,20303.0,193.727,193.8546,193.5208,193.6975,20303.0
2023-10-04 11:15:00,197.28,197.62,197.19,197.62,4908.0,193.6975,194.0313,193.6091,194.0313,4908.0
2023-10-04 11:20:00,197.68,197.74,197.15,197.15,7094.0,194.0903,194.1492,193.5699,193.5699,7094.0
2023-10-04 11:25:00,197.42,197.8,197.26,197.72,2000.0,193.835,194.2081,193.6779,194.1295,2000.0
2023-10-04 11:30:00,197.7,197.79,197.51,197.77,3917.0,194.1099,194.1983,193.9233,194.1786,3917.0
2023-10-04 11:35:00,197.8,197.88,197.46,197.8,3561.0,194.2081,194.2866,193.8742,194.2081,3561.0
2023-10-04 11:40:00,197.64,197.65,197.39,197.47,1782.0,194.051,194.0608,193.8055,193.8841,1782.0
2023-10-04 11:45:00,197.57,198.4,197.57,198.39,3138.0,193.9822,194.7972,193.9822,194.7874,3138.0
2023-10-04 11:50:00,198.39,198.7,198.23,198.7,2336.0,194.7874,195.0917,194.6303,195.0917,2336.0
2023-10-04 11:55:00,198.67,198.91,198.56,198.88,4171.0,195.0623,195.2979,194.9543,195.2685,4171.0
2023-10-04 12:00:00,198.92,198.92,198.57,198.65,4138.0,195.3077,195.3077,194.9641,195.0426,4138.0
2023-10-04 12:05:00,198.63,198.82,198.63,198.81,1902.0,195.023,195.2095,195.023,195.1997,1902.0
2023-10-04 12:10:00,198.9,198.94,198.62,198.71,4657.0,195.2881,195.3274,195.0132,195.1015,4657.0
2023-10-04 12:15:00,198.58,198.99,198.58,198.99,1727.0,194.9739,195.3765,194.9739,195.3765,1727.0
2023-10-04 12:20:00,199.12,199.15,198.8,198.88,5880.0,195.5041,195.5336,195.1899,195.2685,5880.0
2023-10-04 12:25:00,198.86,199.0,198.86,199.0,1752.0,195.2488,195.3863,195.2488,195.3863,1752.0
2023-10-04 12:30:00,199.18,199.52,199.01,199.44,6883.0,195.563,195.8968,195.3961,195.8183,6883.0
2023-10-04 12:35:00,199.36,199.48,199.21,199.43,2927.0,195.7397,195.8576,195.5925,195.8085,2927.0
2023-10-04 12:40:00,199.36,199.48,199.24,199.37,3331.0,195.7397,195.8576,195.6219,195.7496,3331.0
2023-10-04 12:45:00,199.33,199.46,199.24,199.35,6421.0,195.7103,195.8379,195.6219,195.7299,6421.0
2023-10-04 12:50:00,199.42,199.42,199.14,199.14,2006.0,195.7987,195.7987,195.5237,195.5237,2006.0
2023-10-04 12:55:00,199.23,199.45,199.18,199.43,3900.0,195.6121,195.8281,195.563,195.8085,3900.0
2023-10-04 13:00:00,199.37,199.37,198.95,198.98,1945.0,195.7496,195.7496,195.3372,195.3666,1945.0
2023-10-04 13:05:00,199.02,199.23,199.02,199.14,3764.0,195.4059,195.6121,195.4059,195.5237,3764.0
2023-10-04 13:10:00,199.15,199.2,198.99,198.99,4444.0,195.5336,195.5826,195.3765,195.3765,4444.0
2023-10-04 13:15:00,198.94,199.08,198.87,198.99,1100.0,195.3274,195.4648,195.2586,195.3765,1100.0
2023-10-04 13:20:00,199.04,199.17,198.96,199.02,1405.0,195.4256,195.5532,195.347,195.4059,1405.0
2023-10-04 13:25:00,198.91,199.13,198.9,199.1,6562.0,195.2979,195.5139,195.2881,195.4845,6562.0
2023-10-04 13:30:00,199.02,199.17,198.95,199.17,2725.0,195.4059,195.5532,195.3372,195.5532,2725.0
2023-10-04 13:35:00,199.18,199.21,199.12,199.19,1400.0,195.563,195.5925,195.5041,195.5728,1400.0
2023-10-04 13:40:00,199.25,199.28,199.09,199.18,2540.0,195.6317,195.6612,195.4746,195.563,2540.0
2023-10-04 13:45:00,199.1,199.2,199.07,199.2,2000.0,195.4845,195.5826,195.455,195.5826,2000.0
2023-10-04 13:50:00,199.22,199.22,198.91,198.94,2050.0,195.6023,195.6023,195.2979,195.3274,2050.0
2023-10-04 13:55:00,198.86,199.1,198.86,199.08,907.0,195.2488,195.4845,195.2488,195.4648,907.0
2023-10-04 14:00:00,199.12,199.12,198.83,198.9,1307.0,195.5041,195.5041,195.2194,195.2881,1307.0
2023-10-04 14:05:00,198.99,199.01,198.93,199.0,2961.0,195.3765,195.3961,195.3176,195.3863,2961.0
2023-10-04 14:10:00,199.0,199.09,198.86,199.06,5501.0,195.3863,195.4746,195.2488,195.4452,5501.0
2023-10-04 14:15:00,199.15,199.15,198.9,199.01,2081.0,195.5336,195.5336,195.2881,195.3961,2081.0
2023-10-04 14:20:00,198.92,198.93,198.32,198.32,3306.0,195.3077,195.3176,194.7186,194.7186,3306.0
2023-10-04 14:25:00,198.44,198.64,198.36,198.59,11298.0,194.8364,195.0328,194.7579,194.9837,11298.0
2023-10-04 14:30:00,198.63,198.85,198.53,198.53,4207.0,195.023,195.239,194.9248,194.9248,4207.0
2023-10-04 14:35:00,198.51,198.87,198.51,198.86,1442.0,194.9052,195.2586,194.9052,195.2488,1442.0
2023-10-04 14:40:00,198.81,198.95,198.78,198.9,1625.0,195.1997,195.3372,195.1703,195.2881,1625.0
2023-10-04 14:45:00,198.99,199.0,198.88,198.93,1300.0,195.3765,195.3863,195.2685,195.3176,1300.0
2023-10-04 14:50:00,198.87,199.09,198.85,199.02,1816.0,195.2586,195.4746,195.239,195.4059,1816.0
2023-10-04 14:55:00,199.21,199.45,199.13,199.34,3657.0,195.5925,195.8281,195.5139,195.7201,3657.0
2023-10-04 15:00:00,199.39,199.5,199.33,199.46,3647.0,195.7692,195.8772,195.7103,195.8379,3647.0
2023-10-04 15:05:00,199.47,199.8,199.37,199.8,6496.0,195.8477,196.1718,195.7496,196.1718,6496.0
2023-10-04 15:10:00,199.8,200.04,199.8,200.0,3152.0,196.1718,196.4074,196.1718,196.3681,3152.0
2023-10-04 15:15:00,199.88,200.34,199.86,200.25,8510.0,196.2503,196.7019,196.2307,196.6136,8510.0
2023-10-04 15:20:00,200.18,200.39,200.15,200.38,9049.0,196.5449,196.751,196.5154,196.7412,9049.0
2023-10-04 15:25:00,200.32,200.46,200.27,200.46,33454.0,196.6823,196.8198,196.6332,196.8198,33454.0
2023-10-04 15:30:00,200.48,200.84,200.48,200.83,16862.0,196.8394,197.1929,196.8394,197.183,16862.0
2023-10-04 15:35:00,200.84,201.19,200.81,200.91,18798.0,197.1929,197.5365,197.1634,197.2616,18798.0
2023-10-04 15:40:00,200.89,200.92,200.51,200.56,12422.0,197.242,197.2714,196.8689,196.918,12422.0
2023-10-04 15:45:00,200.59,200.81,200.52,200.67,12221.0,196.9474,197.1634,196.8787,197.026,12221.0
2023-10-04 15:50:00,200.67,200.67,200.2,200.59,20736.0,197.026,197.026,196.5645,196.9474,20736.0
2023-10-04 15:55:00,200.6,200.64,200.25,200.32,66157.0,196.9572,196.9965,196.6136,196.6823,66157.0
2023-10-05 09:30:00,201.98,202.18,200.76,200.76,18334.0,198.3122,198.5085,197.1143,197.1143,18334.0
2023-10-05 09:35:00,201.1,201.49,200.25,200.25,8462.0,197.4481,197.8311,196.6136,196.6136,8462.0
2023-10-05 09:40:00,200.25,200.3,199.93,200.14,4604.0,196.6136,196.6627,196.2994,196.5056,4604.0
2023-10-05 09:45:00,200.13,200.28,199.74,199.91,7851.0,196.4958,196.643,196.1128,196.2798,7851.0
2023-10-05 09:50:00,199.95,200.34,199.92,200.25,5789.0,196.319,196.7019,196.2896,196.6136,5789.0
2023-10-05 09:55:00,200.54,200.66,200.3,200.42,2100.0,196.8983,197.0161,196.6627,196.7805,2100.0
2023-10-05 10:00:00,200.54,200.63,200.02,200.41,14292.0,196.8983,196.9867,196.3878,196.7707,14292.0
2023-10-05 10:05:00,200.29,200.52,200.14,200.36,3386.0,196.6529,196.8787,196.5056,196.7216,3386.0
2023-10-05 10:10:00,200.46,200.76,200.34,200.74,3453.0,196.8198,197.1143,196.7019,197.0947,3453.0
2023-10-05 10:15:00,200.68,201.0,200.14,201.0,3913.0,197.0358,197.35,196.5056,197.35,3913.0
2023-10-05 10:20:00,201.07,201.22,200.73,200.75,3658.0,197.4187,197.566,197.0849,197.1045,3658.0
2023-10-05 10:25:00,200.82,200.96,200.61,200.73,2800.0,197.1732,197.3107,196.967,197.0849,2800.0
2023-10-05 10:30:00,200.56,201.05,200.56,200.85,3158.0,196.918,197.3991,196.918,197.2027,3158.0
2023-10-05 10:35:00,200.74,200.74,200.1,200.11,2008.0,197.0947,197.0947,196.4663,196.4761,2008.0
2023-10-05 10:40:00,200.04,200.04,199.6,199.73,3394.0,196.4074,196.4074,195.9754,196.103,3394.0
2023-10-05 10:45:00,199.66,199.96,199.61,199.74,2549.0,196.0343,196.3288,195.9852,196.1128,2549.0
2023-10-05 10:50:00,199.78,200.12,199.73,199.92,5085.0,196.1521,196.4859,196.103,196.2896,5085.0
2023-10-05 10:55:00,199.95,200.06,199.81,200.06,3631.0,196.319,196.427,196.1816,196.427,3631.0
2023-10-05 11:00:00,199.99,200.1,199.82,199.82,2831.0,196.3583,196.4663,196.1914,196.1914,2831.0
2023-10-05 11:05:00,199.82,200.0,199.8,199.9,5545.0,196.1914,196.3681,196.1718,196.2699,5545.0
2023-10-05 11:10:00,199.88,200.0,199.8,199.9,2738.0,196.2503,196.3681,196.1718,196.2699,2738.0
2023-10-05 11:15:00,199.9,199.97,199.43,199.44,37348.0,196.2699,196.3387,195.8085,195.8183,37348.0
2023-10-05 11:20:00,199.44,199.91,199.44,199.86,6929.0,195.8183,196.2798,195.8183,196.2307,6929.0
2023-10-05 11:25:00,199.82,199.89,199.54,199.74,12735.0,196.1914,196.2601,195.9165,196.1128,12735.0
2023-10-05 11:30:00,199.74,200.29,199.73,200.28,6466.0,196.1128,196.6529,196.103,196.643,6466.0
2023-10-05 11:35:00,200.31,200.44,200.14,200.42,7511.0,196.6725,196.8001,196.5056,196.7805,7511.0
2023-10-05 11:40:00,200.25,200.33,199.93,199.98,7624.0,196.6136,196.6921,196.2994,196.3485,7624.0
2023-10-05 11:45:00,199.91,200.06,199.76,199.82,2994.0,196.2798,196.427,196.1325,196.1914,2994.0
2023-10-05 11:50:00,199.82,200.04,199.58,200.0,6226.0,196.1914,196.4074,195.9557,196.3681,6226.0
2023-10-05 11:55:00,200.03,200.05,199.62,199.62,3300.0,196.3976,196.4172,195.995,195.995,3300.0
2023-10-05 12:00:00,199.58,200.1,199.58,200.1,3659.0,195.9557,196.4663,195.9557,196.4663,3659.0
2023-10-05 12:05:00,200.12,200.23,199.86,199.94,3433.0,196.4859,196.5939,196.2307,196.3092,3433.0
2023-10-05 12:10:00,199.99,200.21,199.99,200.15,2400.0,196.3583,196.5743,196.3583,196.5154,2400.0
2023-10-05 12:15:00,200.23,200.23,200.0,200.12,4138.0,196.5939,196.5939,196.3681,196.4859,4138.0
2023-10-05 12:20:00,200.16,200.5,200.15,200.45,2650.0,196.5252,196.859,196.5154,196.8099,2650.0
2023-10-05 12:25:00,200.54,200.94,200.51,200.89,4753.0,196.8983,197.2911,196.8689,197.242,4753.0
2023-10-05 12:30:00,200.98,201.0,200.76,200.76,3130.0,197.3303,197.35,197.1143,197.1143,3130.0
2023-10-05 12:35:00,200.73,200.9,200.72,200.72,1823.0,197.0849,197.2518,197.075,197.075,1823.0
2023-10-05 12:40:00,200.71,200.74,200.61,200.74,3093.0,197.0652,197.0947,196.967,197.0947,3093.0
2023-10-05 12:45:00,200.63,200.63,200.43,200.43,1600.0,196.9867,196.9867,196.7903,196.7903,1600.0
2023-10-05 12:50:00,200.51,200.64,200.43,200.49,4485.0,196.8689,196.9965,196.7903,196.8492,4485.0
2023-10-05 12:55:00,200.52,200.52,200.17,200.22,2518.0,196.8787,196.8787,196.535,196.5841,2518.0
2023-10-05 13:00:00,200.18,200.27,199.95,199.99,2002.0,196.5449,196.6332,196.319,196.3583,2002.0
2023-10-05 13:05:00,200.03,200.03,199.74,199.74,1889.0,196.3976,196.3976,196.1128,196.1128,1889.0
2023-10-05 13:10:00,199.75,200.3,199.75,200.3,3397.0,196.1227,196.6627,196.1227,196.6627,3397.0
2023-10-05 13:15:00,200.28,200.3,200.06,200.14,2090.0,196.643,196.6627,196.427,196.5056,2090.0
2023-10-05 13:20:00,200.04,200.23,200.0,200.12,13410.0,196.4074,196.5939,196.3681,196.4859,13410.0
2023-10-05 13:25:00,200.13,200.32,200.1,200.32,1303.0,196.4958,196.6823,196.4663,196.6823,1303.0
2023-10-05 13:30:00,200.46,200.53,199.96,200.53,5500.0,196.8198,196.8885,196.3288,196.8885,5500.0
2023-10-05 13:35:00,200.6,200.91,200.6,200.76,2013.0,196.9572,197.2616,196.9572,197.1143,2013.0
2023-10-05 13:40:00,200.74,200.86,200.62,200.77,3746.0,197.0947,197.2125,196.9769,197.1241,3746.0
2023-10-05 13:45:00,200.84,200.84,200.5,200.65,3985.0,197.1929,197.1929,196.859,197.0063,3985.0
2023-10-05 13:50:00,200.65,200.71,200.48,200.49,2736.0,197.0063,197.0652,196.8394,196.8492,2736.0
2023-10-05 13:55:00,200.47,200.77,200.44,200.77,2400.0,196.8296,197.1241,196.8001,197.1241,2400.0
2023-10-05 14:00:00,200.79,201.03,200.78,201.03,4600.0,197.1438,197.3794,197.134,197.3794,4600.0
2023-10-05 14:05:00,200.99,201.04,200.9,200.94,1600.0,197.3401,197.3892,197.2518,197.2911,1600.0
2023-10-05 14:10:00,200.85,200.87,200.71,200.74,2713.0,197.2027,197.2223,197.0652,197.0947,2713.0
2023-10-05 14:15:00,200.86,200.9,200.8,200.82,932.0,197.2125,197.2518,197.1536,197.1732,932.0
2023-10-05 14:20:00,200.79,200.8,200.58,200.73,3902.0,197.1438,197.1536,196.9376,197.0849,3902.0
2023-10-05 14:25:00,200.73,200.73,200.58,200.71,2915.0,197.0849,197.0849,196.9376,197.0652,2915.0
2023-10-05 14:30:00,200.78,200.91,200.7,200.8,4181.0,197.134,197.2616,197.0554,197.1536,4181.0
2023-10-05 14:35:00,200.87,201.12,200.79,201.08,3750.0,197.2223,197.4678,197.1438,197.4285,3750.0
2023-10-05 14:40:00,201.08,201.13,200.87,200.95,3026.0,197.4285,197.4776,197.2223,197.3009,3026.0
2023-10-05 14:45:00,200.88,201.04,200.88,201.0,3648.0,197.2321,197.3892,197.2321,197.35,3648.0
2023-10-05 14:50:00,201.0,201.14,200.99,201.09,7998.0,197.35,197.4874,197.3401,197.4383,7998.0
2023-10-05 14:55:00,201.06,201.15,200.98,201.14,5959.0,197.4089,197.4972,197.3303,197.4874,5959.0
2023-10-05 15:00:00,201.08,201.19,200.97,201.05,10598.0,197.4285,197.5365,197.3205,197.3991,10598.0
2023-10-05 15:05:00,201.04,201.16,200.99,201.16,10132.0,197.3892,197.5071,197.3401,197.5071,10132.0
2023-10-05 15:10:00,201.14,201.14,200.95,201.12,13093.0,197.4874,197.4874,197.3009,197.4678,13093.0
2023-10-05 15:15:00,201.09,201.2,200.97,201.08,7211.0,197.4383,197.5463,197.3205,197.4285,7211.0
2023-10-05 15:20:00,201.05,201.09,200.98,201.09,10608.0,197.3991,197.4383,197.3303,197.4383,10608.0
2023-10-05 15:25:00,201.12,201.31,201.02,201.09,9312.0,197.4678,197.6543,197.3696,197.4383,9312.0
2023-10-05 15:30:00,201.14,201.18,200.99,201.03,8549.0,197.4874,197.5267,197.3401,197.3794,8549.0
2023-10-05 15:35:00,201.0,201.17,200.98,201.07,12990.0,197.35,197.5169,197.3303,197.4187,12990.0
2023-10-05 15:40:00,201.04,201.16,201.03,201.13,9801.0,197.3892,197.5071,197.3794,197.4776,9801.0
2023-10-05 15:45:00,201.09,201.39,200.99,201.27,17762.0,197.4383,197.7329,197.3401,197.6151,17762.0
2023-10-05 15:50:00,201.36,201.56,200.96,200.97,28250.0,197.7034,197.8998,197.3107,197.3205,28250.0
2023-10-05 15:55:00,200.97,201.15,200.68,200.91,67612.0,197.3205,197.4972,197.0358,197.2616,67612.0
2023-10-06 09:30:00,198.72,199.93,198.72,199.43,18992.0,195.1114,196.2994,195.1114,195.8085,18992.0
2023-10-06 09:35:00,199.21,199.8,199.0,199.33,5137.0,195.5925,196.1718,195.3863,195.7103,5137.0
2023-10-06 09:40:00,198.8,199.66,198.58,199.23,4592.0,195.1899,196.0343,194.9739,195.6121,4592.0
2023-10-06 09:45:00,199.42,200.12,198.97,198.97,4149.0,195.7987,196.4859,195.3568,195.3568,4149.0
2023-10-06 09:50:00,198.97,199.96,198.8,199.88,8494.0,195.3568,196.3288,195.1899,196.2503,8494.0
2023-10-06 09:55:00,199.89,199.92,199.07,199.88,7520.0,196.2601,196.2896,195.455,196.2503,7520.0
2023-10-06 10:00:00,199.57,199.57,198.93,199.43,12047.0,195.9459,195.9459,195.3176,195.8085,12047.0
2023-10-06 10:05:00,199.33,199.51,198.89,199.13,7815.0,195.7103,195.887,195.2783,195.5139,7815.0
2023-10-06 10:10:00,199.13,199.47,199.1,199.34,11188.0,195.5139,195.8477,195.4845,195.7201,11188.0
2023-10-06 10:15:00,199.2,199.41,199.12,199.26,4043.0,195.5826,195.7888,195.5041,195.6416,4043.0
2023-10-06 10:20:00,199.14,200.35,198.98,200.32,9868.0,195.5237,196.7118,195.3666,196.6823,9868.0
2023-10-06 10:25:00,200.47,200.74,200.4,200.72,6809.0,196.8296,197.0947,196.7609,197.075,6809.0
2023-10-06 10:30:00,200.89,201.13,200.77,201.0,15006.0,197.242,197.4776,197.1241,197.35,15006.0
2023-10-06 10:35:00,201.11,202.02,201.07,201.9,21196.0,197.458,198.3514,197.4187,198.2336,21196.0
2023-10-06 10:40:00,201.99,202.03,201.39,201.69,4673.0,198.322,198.3613,197.7329,198.0274,4673.0
2023-10-06 10:45:00,201.5,202.08,201.5,201.91,6566.0,197.8409,198.4103,197.8409,198.2434,6566.0
2023-10-06 10:50:00,201.86,201.93,201.44,201.45,3367.0,198.1943,198.2631,197.782,197.7918,3367.0
2023-10-06 10:55:00,201.48,201.7,201.31,201.7,5882.0,197.8212,198.0372,197.6543,198.0372,5882.0
2023-10-06 11:00:00,201.66,201.75,201.43,201.73,4655.0,197.998,198.0863,197.7722,198.0667,4655.0
2023-10-06 11:05:00,201.84,201.92,201.52,201.92,4095.0,198.1747,198.2533,197.8605,198.2533,4095.0
2023-10-06 11:10:00,201.85,202.13,201.73,201.76,4583.0,198.1845,198.4594,198.0667,198.0962,4583.0
2023-10-06 11:15:00,201.77,201.81,201.45,201.73,5743.0,198.106,198.1453,197.7918,198.0667,5743.0
2023-10-06 11:20:00,201.57,201.99,201.5,201.96,4136.0,197.9096,198.322,197.8409,198.2925,4136.0
2023-10-06 11:25:00,201.96,202.55,201.85,202.35,3115.0,198.2925,198.8718,198.1845,198.6754,3115.0
2023-10-06 11:30:00,202.48,202.89,202.48,202.79,1878.0,198.8031,199.2056,198.8031,199.1075,1878.0
2023-10-06 11:35:00,202.82,203.07,202.72,203.06,3934.0,199.1369,199.3824,199.0387,199.3726,3934.0
2023-10-06 11:40:00,203.03,203.68,203.03,203.48,3887.0,199.3431,199.9813,199.3431,199.7849,3887.0
2023-10-06 11:45:00,203.38,203.77,203.16,203.77,5414.0,199.6867,200.0697,199.4707,200.0697,5414.0
2023-10-06 11:50:00,203.54,203.84,203.53,203.84,1500.0,199.8438,200.1384,199.834,200.1384,1500.0
2023-10-06 11:55:00,203.95,204.32,203.93,204.28,2208.0,200.2464,200.6097,200.2268,200.5704,2208.0
2023-10-06 12:00:00,204.35,204.35,203.93,203.98,5511.0,200.6391,200.6391,200.2268,200.2758,5511.0
2023-10-06 12:05:00,203.94,204.19,203.75,204.03,4945.0,200.2366,200.482,200.05,200.3249,4945.0
2023-10-06 12:10:00,204.03,204.03,203.71,203.82,2186.0,200.3249,200.3249,200.0107,200.1188,2186.0
2023-10-06 12:15:00,203.74,203.9,203.74,203.83,1328.0,200.0402,200.1973,200.0402,200.1286,1328.0
2023-10-06 12:20:00,203.84,203.84,203.46,203.56,5060.0,200.1384,200.1384,199.7653,199.8635,5060.0
2023-10-06 12:25:00,203.5,203.75,203.5,203.66,2015.0,199.8046,200.05,199.8046,199.9617,2015.0
2023-10-06 12:30:00,203.5,203.56,203.25,203.26,1947.0,199.8046,199.8635,199.5591,199.5689,1947.0
2023-10-06 12:35:00,203.38,203.4,203.25,203.4,900.0,199.6867,199.7064,199.5591,199.7064,900.0
2023-10-06 12:40:00,203.38,203.62,203.2,203.62,3586.0,199.6867,199.9224,199.51,199.9224,3586.0
2023-10-06 12:45:00,203.65,203.65,203.48,203.54,1202.0,199.9518,199.9518,199.7849,199.8438,1202.0
2023-10-06 12:50:00,203.47,203.51,203.11,203.11,4589.0,199.7751,199.8144,199.4216,199.4216,4589.0
2023-10-06 12:55:00,203.32,203.38,203.2,203.31,1843.0,199.6278,199.6867,199.51,199.618,1843.0
2023-10-06 13:00:00,203.36,203.36,203.1,203.2,2771.0,199.6671,199.6671,199.4118,199.51,2771.0
2023-10-06 13:05:00,203.26,203.37,203.17,203.37,3774.0,199.5689,199.6769,199.4806,199.6769,3774.0
2023-10-06 13:10:00,203.24,203.79,203.24,203.79,7174.0,199.5493,200.0893,199.5493,200.0893,7174.0
2023-10-06 13:15:00,203.77,204.07,203.76,204.06,2863.0,200.0697,200.3642,200.0598,200.3544,2863.0
2023-10-06 13:20:00,204.19,204.33,204.06,204.09,7862.0,200.482,200.6195,200.3544,200.3838,7862.0
2023-10-06 13:25:00,204.13,204.2,204.06,204.17,4317.0,200.4231,200.4919,200.3544,200.4624,4317.0
2023-10-06 13:30:00,204.2,204.49,204.19,204.49,3037.0,200.4919,200.7766,200.482,200.7766,3037.0
2023-10-06 13:35:00,204.47,204.71,204.39,204.71,23465.0,200.7569,200.9926,200.6784,200.9926,23465.0
2023-10-06 13:40:00,204.71,205.16,204.71,205.09,26365.0,200.9926,201.4344,200.9926,201.3657,26365.0
2023-10-06 13:45:00,205.05,205.3,205.05,205.22,11110.0,201.3264,201.5719,201.3264,201.4933,11110.0
2023-10-06 13:50:00,205.27,205.42,205.12,205.38,5696.0,201.5424,201.6897,201.3951,201.6504,5696.0
2023-10-06 13:55:00,205.24,205.43,205.2,205.38,3784.0,201.513,201.6995,201.4737,201.6504,3784.0
2023-10-06 14:00:00,205.37,205.43,205.03,205.3,7757.0,201.6406,201.6995,201.3068,201.5719,7757.0
2023-10-06 14:05:00,205.08,205.22,204.91,205.22,4634.0,201.3559,201.4933,201.189,201.4933,4634.0
2023-10-06 14:10:00,205.17,205.26,204.96,204.96,3539.0,201.4442,201.5326,201.238,201.238,3539.0
2023-10-06 14:15:00,204.94,205.13,204.88,205.13,6687.0,201.2184,201.405,201.1595,201.405,6687.0
2023-10-06 14:20:00,205.09,205.47,205.08,205.46,7297.0,201.3657,201.7388,201.3559,201.729,7297.0
2023-10-06 14:25:00,205.46,205.73,205.45,205.52,6394.0,201.729,201.9941,201.7192,201.7879,6394.0
2023-10-06 14:30:00,205.58,205.67,205.46,205.54,4868.0,201.8468,201.9352,201.729,201.8075,4868.0
2023-10-06 14:35:00,205.56,205.78,205.46,205.67,3035.0,201.8272,202.0432,201.729,201.9352,3035.0
2023-10-06 14:40:00,205.62,205.81,205.61,205.63,2776.0,201.8861,202.0726,201.8762,201.8959,2776.0
2023-10-06 14:45:00,205.71,205.84,205.61,205.62,2021.0,201.9744,202.1021,201.8762,201.8861,2021.0
2023-10-06 14:50:00,205.48,205.58,205.33,205.49,2014.0,201.7486,201.8468,201.6013,201.7584,2014.0
2023-10-06 14:55:00,205.45,205.46,205.27,205.28,4387.0,201.7192,201.729,201.5424,201.5522,4387.0
2023-10-06 15:00:00,205.31,205.31,204.91,205.0,1400.0,201.5817,201.5817,201.189,201.2773,1400.0
2023-10-06 15:05:00,204.99,205.45,204.99,205.4,3729.0,201.2675,201.7192,201.2675,201.6701,3729.0
2023-10-06 15:10:00,205.29,205.41,205.04,205.09,2487.0,201.5621,201.6799,201.3166,201.3657,2487.0
2023-10-06 15:15:00,205.17,205.19,204.74,204.79,7137.0,201.4442,201.4639,201.022,201.0711,7137.0
2023-10-06 15:20:00,204.77,205.2,204.76,205.2,33181.0,201.0515,201.4737,201.0417,201.4737,33181.0
2023-10-06 15:25:00,205.05,205.16,204.97,205.05,2506.0,201.3264,201.4344,201.2479,201.3264,2506.0
2023-10-06 15:30:00,205.04,205.14,204.85,204.86,8146.0,201.3166,201.4148,201.13,201.1399,8146.0
2023-10-06 15:35:00,204.86,205.35,204.86,205.35,20482.0,201.1399,201.621,201.1399,201.621,20482.0
2023-10-06 15:40:00,205.39,205.39,204.97,204.97,5707.0,201.6602,201.6602,201.2479,201.2479,5707.0
2023-10-06 15:45:00,205.0,205.06,204.57,204.62,8122.0,201.2773,201.3362,200.8551,200.9042,8122.0
2023-10-06 15:50:00,204.57,204.82,204.13,204.16,22959.0,200.8551,201.1006,200.4231,200.4526,22959.0
2023-10-06 15:55:00,204.11,204.4,204.11,204.22,51957.0,200.4035,200.6882,200.4035,200.5115,51957.0
2023-10-09 09:30:00,203.3,203.3,201.87,201.87,10224.0,199.6082,199.6082,198.2042,198.2042,10224.0
2023-10-09 09:35:00,201.91,202.87,201.91,202.57,1940.0,198.2434,199.186,198.2434,198.8915,1940.0
2023-10-09 09:40:00,202.44,202.52,201.96,202.52,1825.0,198.7638,198.8424,198.2925,198.8424,1825.0
2023-10-09 09:45:00,202.43,202.49,201.97,202.01,2700.0,198.754,198.8129,198.3023,198.3416,2700.0
2023-10-09 09:50:00,202.0,202.15,200.99,201.07,11662.0,198.3318,198.4791,197.3401,197.4187,11662.0
2023-10-09 09:55:00,201.06,201.26,200.72,201.26,7312.0,197.4089,197.6052,197.075,197.6052,7312.0
2023-10-09 10:00:00,201.27,201.7,201.2,201.2,3853.0,197.6151,198.0372,197.5463,197.5463,3853.0
2023-10-09 10:05:00,201.24,202.15,201.2,202.15,16895.0,197.5856,198.4791,197.5463,198.4791,16895.0
2023-10-09 10:10:00,202.29,202.49,201.93,202.27,13644.0,198.6165,198.8129,198.2631,198.5969,13644.0
2023-10-09 10:15:00,202.31,202.35,202.05,202.29,2772.0,198.6362,198.6754,198.3809,198.6165,2772.0
2023-10-09 10:20:00,202.35,202.35,201.83,201.83,8323.0,198.6754,198.6754,198.1649,198.1649,8323.0
2023-10-09 10:25:00,201.98,202.11,201.72,201.87,11642.0,198.3122,198.4398,198.0569,198.2042,11642.0
2023-10-09 10:30:00,201.93,202.43,201.84,201.9,15996.0,198.2631,198.754,198.1747,198.2336,15996.0
2023-10-09 10:35:00,201.9,201.9,201.41,201.41,3625.0,198.2336,198.2336,197.7525,197.7525,3625.0
2023-10-09 10:40:00,201.42,201.88,201.36,201.4,30222.0,197.7623,198.214,197.7034,197.7427,30222.0
2023-10-09 10:45:00,201.41,201.43,200.78,200.96,8809.0,197.7525,197.7722,197.134,197.3107,8809.0
2023-10-09 10:50:00,200.89,201.01,200.46,200.61,18621.0,197.242,197.3598,196.8198,196.967,18621.0
2023-10-09 10:55:00,200.63,200.63,200.44,200.6,8502.0,196.9867,196.9867,196.8001,196.9572,8502.0
2023-10-09 11:00:00,200.54,200.75,200.39,200.75,6221.0,196.8983,197.1045,196.751,197.1045,6221.0
2023-10-09 11:05:00,200.83,201.15,200.57,201.15,3847.0,197.183,197.4972,196.9278,197.4972,3847.0
2023-10-09 11:10:00,200.96,201.16,200.8,201.07,2097.0,197.3107,197.5071,197.1536,197.4187,2097.0
2023-10-09 11:15:00,201.1,201.25,201.04,201.16,2300.0,197.4481,197.5954,197.3892,197.5071,2300.0
2023-10-09 11:20:00,201.3,201.52,201.3,201.5,2311.0,197.6445,197.8605,197.6445,197.8409,2311.0
2023-10-09 11:25:00,201.44,201.76,201.3,201.63,12221.0,197.782,198.0962,197.6445,197.9685,12221.0
2023-10-09 11:30:00,201.75,202.17,201.52,201.99,54755.0,198.0863,198.4987,197.8605,198.322,54755.0
2023-10-09 11:35:00,202.0,202.11,201.92,202.06,4347.0,198.3318,198.4398,198.2533,198.3907,4347.0
2023-10-09 11:40:00,202.17,202.18,201.66,201.66,9813.0,198.4987,198.5085,197.998,197.998,9813.0
2023-10-09 11:45:00,201.54,201.68,201.47,201.67,1740.0,197.8802,198.0176,197.8114,198.0078,1740.0
2023-10-09 11:50:00,201.86,202.0,201.73,201.78,1553.0,198.1943,198.3318,198.0667,198.1158,1553.0
2023-10-09 11:55:00,202.0,202.02,201.83,202.0,2700.0,198.3318,198.3514,198.1649,198.3318,2700.0
2023-10-09 12:00:00,201.97,202.06,201.64,201.72,6143.0,198.3023,198.3907,197.9783,198.0569,6143.0
2023-10-09 12:05:00,201.89,202.1,201.82,202.03,4019.0,198.2238,198.43,198.1551,198.3613,4019.0
2023-10-09 12:10:00,201.78,201.94,201.68,201.71,2364.0,198.1158,198.2729,198.0176,198.0471,2364.0
2023-10-09 12:15:00,201.87,201.88,201.7,201.7,4527.0,198.2042,198.214,198.0372,198.0372,4527.0
2023-10-09 12:20:00,201.69,202.16,201.67,202.11,6488.0,198.0274,198.4889,198.0078,198.4398,6488.0
2023-10-09 12:25:00,202.09,202.25,201.96,202.25,9657.0,198.4202,198.5773,198.2925,198.5773,9657.0
2023-10-09 12:30:00,202.23,202.38,202.1,202.3,9842.0,198.5576,198.7049,198.43,198.6264,9842.0
2023-10-09 12:35:00,202.28,202.28,202.2,202.22,654.0,198.6067,198.6067,198.5282,198.5478,654.0
2023-10-09 12:40:00,202.26,202.3,202.24,202.24,1610.0,198.5871,198.6264,198.5674,198.5674,1610.0
2023-10-09 12:45:00,202.18,202.4,202.16,202.4,515.0,198.5085,198.7245,198.4889,198.7245,515.0
2023-10-09 12:50:00,202.56,202.57,202.04,202.04,5133.0,198.8816,198.8915,198.3711,198.3711,5133.0
2023-10-09 12:55:00,202.17,202.22,201.69,201.71,3745.0,198.4987,198.5478,198.0274,198.0471,3745.0
2023-10-09 13:00:00,201.9,202.03,201.9,201.92,300.0,198.2336,198.3613,198.2336,198.2533,300.0
2023-10-09 13:05:00,201.87,202.16,201.85,202.07,1300.0,198.2042,198.4889,198.1845,198.4005,1300.0
2023-10-09 13:10:00,202.05,202.32,202.03,202.24,1700.0,198.3809,198.646,198.3613,198.5674,1700.0
2023-10-09 13:15:00,202.21,202.31,202.15,202.31,2369.0,198.538,198.6362,198.4791,198.6362,2369.0
2023-10-09 13:20:00,202.19,202.35,202.06,202.31,2152.0,198.5184,198.6754,198.3907,198.6362,2152.0
2023-10-09 13:25:00,202.6,202.71,202.57,202.71,700.0,198.9209,199.0289,198.8915,199.0289,700.0
2023-10-09 13:30:00,202.71,203.07,202.69,203.07,5915.0,199.0289,199.3824,199.0093,199.3824,5915.0
2023-10-09 13:35:00,203.14,203.3,203.07,203.3,1708.0,199.4511,199.6082,199.3824,199.6082,1708.0
2023-10-09 13:40:00,203.31,203.4,203.16,203.3,4726.0,199.618,199.7064,199.4707,199.6082,4726.0
2023-10-09 13:45:00,203.31,203.51,203.24,203.37,11044.0,199.618,199.8144,199.5493,199.6769,11044.0
2023-10-09 13:50:00,203.39,203.88,203.39,203.64,6357.0,199.6966,200.1777,199.6966,199.942,6357.0
2023-10-09 13:55:00,203.64,203.78,203.54,203.65,11184.0,199.942,200.0795,199.8438,199.9518,11184.0
2023-10-09 14:00:00,203.66,204.15,203.56,204.15,10619.0,199.9617,200.4428,199.8635,200.4428,10619.0
2023-10-09 14:05:00,204.15,204.38,204.04,204.16,3368.0,200.4428,200.6686,200.3348,200.4526,3368.0
2023-10-09 14:10:00,204.15,204.33,204.02,204.24,12200.0,200.4428,200.6195,200.3151,200.5311,12200.0
2023-10-09 14:15:00,204.18,204.4,204.17,204.21,1819.0,200.4722,200.6882,200.4624,200.5017,1819.0
2023-10-09 14:20:00,204.19,204.19,203.98,204.08,7266.0,200.482,200.482,200.2758,200.374,7266.0
2023-10-09 14:25:00,204.21,204.45,204.21,204.45,1432.0,200.5017,200.7373,200.5017,200.7373,1432.0
2023-10-09 14:30:00,204.37,204.54,204.28,204.49,10903.0,200.6588,200.8257,200.5704,200.7766,10903.0
2023-10-09 14:35:00,204.45,204.5,204.33,204.5,1600.0,200.7373,200.7864,200.6195,200.7864,1600.0
2023-10-09 14:40:00,204.53,204.85,204.47,204.71,1466.0,200.8159,201.13,200.7569,200.9926,1466.0
2023-10-09 14:45:00,204.69,204.82,204.6,204.66,3800.0,200.973,201.1006,200.8846,200.9435,3800.0
2023-10-09 14:50:00,204.76,204.76,204.53,204.53,1800.0,201.0417,201.0417,200.8159,200.8159,1800.0
2023-10-09 14:55:00,204.53,204.69,204.49,204.59,5038.0,200.8159,200.973,200.7766,200.8748,5038.0
2023-10-09 15:00:00,204.61,204.85,204.47,204.71,7387.0,200.8944,201.13,200.7569,200.9926,7387.0
2023-10-09 15:05:00,204.71,204.9,204.66,204.9,4693.0,200.9926,201.1791,200.9435,201.1791,4693.0
2023-10-09 15:10:00,204.92,205.1,204.8,204.91,6677.0,201.1988,201.3755,201.081,201.189,6677.0
2023-10-09 15:15:00,204.85,205.01,204.59,204.73,7290.0,201.13,201.2871,200.8748,201.0122,7290.0
2023-10-09 15:20:00,204.7,205.01,204.66,204.87,13227.0,200.9828,201.2871,200.9435,201.1497,13227.0
2023-10-09 15:25:00,204.89,205.15,204.89,204.89,6207.0,201.1693,201.4246,201.1693,201.1693,6207.0
2023-10-09 15:30:00,204.89,204.94,204.48,204.51,11259.0,201.1693,201.2184,200.7668,200.7962,11259.0
2023-10-09 15:35:00,204.48,204.72,204.44,204.72,7845.0,200.7668,201.0024,200.7275,201.0024,7845.0
2023-10-09 15:40:00,204.7,204.72,204.51,204.56,10083.0,200.9828,201.0024,200.7962,200.8453,10083.0
2023-10-09 15:45:00,204.42,204.72,204.32,204.69,10221.0,200.7079,201.0024,200.6097,200.973,10221.0
2023-10-09 15:50:00,204.69,204.72,204.51,204.52,26752.0,200.973,201.0024,200.7962,200.806,26752.0
2023-10-09 15:55:00,204.52,204.58,204.16,204.36,109700.0,200.806,200.865,200.4526,200.6489,109700.0
2023-10-10 09:30:00,204.84,204.94,204.84,204.92,6558.0,201.1202,201.2184,201.1202,201.1988,6558.0
2023-10-10 09:35:00,204.92,206.61,204.56,206.61,9604.0,201.1988,202.8581,200.8453,202.8581,9604.0
2023-10-10 09:40:00,206.3,206.31,205.32,205.52,9866.0,202.5537,202.5635,201.5915,201.7879,9866.0
2023-10-10 09:45:00,205.5,206.33,205.48,206.33,1800.0,201.7682,202.5832,201.7486,202.5832,1800.0
2023-10-10 09:50:00,206.36,206.55,206.04,206.35,2690.0,202.6126,202.7992,202.2984,202.6028,2690.0
2023-10-10 09:55:00,206.4,207.34,206.19,207.31,4210.0,202.6519,203.5748,202.4457,203.5454,4210.0
2023-10-10 10:00:00,207.16,207.35,206.61,207.0,11918.0,203.3981,203.5846,202.8581,203.241,11918.0
2023-10-10 10:05:00,207.13,207.28,206.97,207.24,7705.0,203.3686,203.5159,203.2115,203.4766,7705.0
2023-10-10 10:10:00,207.32,207.69,207.2,207.59,3729.0,203.5552,203.9185,203.4374,203.8203,3729.0
2023-10-10 10:15:00,207.74,207.91,207.65,207.69,6923.0,203.9676,204.1345,203.8792,203.9185,6923.0
2023-10-10 10:20:00,207.82,208.0,207.6,207.64,4839.0,204.0461,204.2228,203.8301,203.8694,4839.0
2023-10-10 10:25:00,207.76,207.9,207.63,207.78,1706.0,203.9872,204.1247,203.8596,204.0068,1706.0
2023-10-10 10:30:00,207.8,207.98,207.63,207.98,2864.0,204.0265,204.2032,203.8596,204.2032,2864.0
2023-10-10 10:35:00,207.82,207.93,207.65,207.92,2854.0,204.0461,204.1541,203.8792,204.1443,2854.0
2023-10-10 10:40:00,207.82,207.94,207.17,207.18,3486.0,204.0461,204.1639,203.4079,203.4177,3486.0
2023-10-10 10:45:00,207.18,207.44,207.06,207.36,2300.0,203.4177,203.673,203.2999,203.5945,2300.0
2023-10-10 10:50:00,207.37,207.42,206.93,206.94,3813.0,203.6043,203.6534,203.1723,203.1821,3813.0
2023-10-10 10:55:00,206.93,207.09,206.6,207.09,12037.0,203.1723,203.3294,202.8483,203.3294,12037.0
2023-10-10 11:00:00,206.99,207.1,206.88,207.0,2667.0,203.2312,203.3392,203.1232,203.241,2667.0
2023-10-10 11:05:00,207.0,207.25,206.89,207.03,11086.0,203.241,203.4865,203.133,203.2705,11086.0
2023-10-10 11:10:00,207.12,207.32,207.12,207.24,3100.0,203.3588,203.5552,203.3588,203.4766,3100.0
2023-10-10 11:15:00,207.24,207.49,207.23,207.46,8761.0,203.4766,203.7221,203.4668,203.6927,8761.0
2023-10-10 11:20:00,207.36,207.38,207.14,207.37,4814.0,203.5945,203.6141,203.3785,203.6043,4814.0
2023-10-10 11:25:00,207.41,207.87,207.25,207.83,27628.0,203.6436,204.0952,203.4865,204.0559,27628.0
2023-10-10 11:30:00,207.84,208.0,207.66,208.0,9298.0,204.0658,204.2228,203.889,204.2228,9298.0
2023-10-10 11:35:00,207.91,208.2,207.9,208.02,3421.0,204.1345,204.4192,204.1247,204.2425,3421.0
2023-10-10 11:40:00,207.99,208.13,207.76,207.76,3366.0,204.213,204.3505,203.9872,203.9872,3366.0
2023-10-10 11:45:00,207.8,208.37,207.77,208.37,5755.0,204.0265,204.5861,203.997,204.5861,5755.0
2023-10-10 11:50:00,208.28,208.59,208.18,208.37,7030.0,204.4978,204.8021,204.3996,204.5861,7030.0
2023-10-10 11:55:00,208.34,208.53,208.34,208.53,2628.0,204.5567,204.7432,204.5567,204.7432,2628.0
2023-10-10 12:00:00,208.51,208.8,208.45,208.46,7784.0,204.7236,205.0083,204.6647,204.6745,7784.0
2023-10-10 12:05:00,208.52,208.66,208.42,208.61,6014.0,204.7334,204.8709,204.6352,204.8218,6014.0
2023-10-10 12:10:00,208.65,208.65,208.52,208.52,2014.0,204.861,204.861,204.7334,204.7334,2014.0
2023-10-10 12:15:00,208.51,208.66,208.49,208.61,2200.0,204.7236,204.8709,204.7039,204.8218,2200.0
2023-10-10 12:20:00,208.66,208.66,208.53,208.56,5044.0,204.8709,204.8709,204.7432,204.7727,5044.0
2023-10-10 12:25:00,208.52,208.7,208.47,208.7,2304.0,204.7334,204.9101,204.6843,204.9101,2304.0
2023-10-10 12:30:00,208.74,208.84,208.73,208.74,800.0,204.9494,205.0476,204.9396,204.9494,800.0
2023-10-10 12:35:00,208.76,208.78,208.49,208.55,1700.0,204.969,204.9887,204.7039,204.7629,1700.0
2023-10-10 12:40:00,208.45,208.67,208.44,208.67,2517.0,204.6647,204.8807,204.6549,204.8807,2517.0
2023-10-10 12:45:00,208.64,208.87,208.61,208.78,4471.0,204.8512,205.077,204.8218,204.9887,4471.0
2023-10-10 12:50:00,208.84,208.87,208.74,208.84,3389.0,205.0476,205.077,204.9494,205.0476,3389.0
2023-10-10 12:55:00,208.81,209.01,208.79,209.01,3902.0,205.0181,205.2145,204.9985,205.2145,3902.0
2023-10-10 13:00:00,209.01,209.07,208.41,208.41,6785.0,205.2145,205.2734,204.6254,204.6254,6785.0
2023-10-10 13:05:00,208.43,208.66,208.32,208.36,13206.0,204.645,204.8709,204.537,204.5763,13206.0
2023-10-10 13:10:00,208.46,208.56,208.2,208.28,12957.0,204.6745,204.7727,204.4192,204.4978,12957.0
2023-10-10 13:15:00,208.23,208.42,208.11,208.27,8990.0,204.4487,204.6352,204.3308,204.4879,8990.0
2023-10-10 13:20:00,208.36,208.6,208.36,208.56,5485.0,204.5763,204.8119,204.5763,204.7727,5485.0
2023-10-10 13:25:00,208.64,208.72,208.6,208.72,2188.0,204.8512,204.9298,204.8119,204.9298,2188.0
2023-10-10 13:30:00,208.78,208.83,208.58,208.83,8258.0,204.9887,205.0378,204.7923,205.0378,8258.0
2023-10-10 13:35:00,208.74,208.74,208.49,208.6,6123.0,204.9494,204.9494,204.7039,204.8119,6123.0
2023-10-10 13:40:00,208.63,208.84,208.55,208.81,2477.0,204.8414,205.0476,204.7629,205.0181,2477.0
2023-10-10 13:45:00,208.7,208.89,208.63,208.83,3847.0,204.9101,205.0967,204.8414,205.0378,3847.0
2023-10-10 13:50:00,208.67,208.87,208.62,208.83,5562.0,204.8807,205.077,204.8316,205.0378,5562.0
2023-10-10 13:55:00,208.85,209.05,208.85,208.94,3057.0,205.0574,205.2538,205.0574,205.1458,3057.0
2023-10-10 14:00:00,208.94,209.07,208.86,208.94,4205.0,205.1458,205.2734,205.0672,205.1458,4205.0
2023-10-10 14:05:00,208.86,208.94,208.75,208.75,3302.0,205.0672,205.1458,204.9592,204.9592,3302.0
2023-10-10 14:10:00,208.71,209.2,208.71,208.82,17219.0,204.92,205.4011,204.92,205.028,17219.0
2023-10-10 14:15:00,208.75,208.77,208.45,208.74,6795.0,204.9592,204.9789,204.6647,204.9494,6795.0
2023-10-10 14:20:00,208.75,208.85,208.62,208.75,2320.0,204.9592,205.0574,204.8316,204.9592,2320.0
2023-10-10 14:25:00,208.61,209.02,208.53,208.83,8573.0,204.8218,205.2243,204.7432,205.0378,8573.0
2023-10-10 14:30:00,208.76,208.96,208.76,208.85,2200.0,204.969,205.1654,204.969,205.0574,2200.0
2023-10-10 14:35:00,208.89,208.96,208.68,208.84,4820.0,205.0967,205.1654,204.8905,205.0476,4820.0
2023-10-10 14:40:00,208.77,208.83,208.71,208.75,2823.0,204.9789,205.0378,204.92,204.9592,2823.0
2023-10-10 14:45:00,208.85,209.04,208.81,208.81,7207.0,205.0574,205.244,205.0181,205.0181,7207.0
2023-10-10 14:50:00,208.59,208.6,208.18,208.32,7501.0,204.8021,204.8119,204.3996,204.537,7501.0
2023-10-10 14:55:00,208.17,208.36,208.11,208.18,8457.0,204.3898,204.5763,204.3308,204.3996,8457.0
2023-10-10 15:00:00,208.18,208.49,208.18,208.49,6639.0,204.3996,204.7039,204.3996,204.7039,6639.0
2023-10-10 15:05:00,208.41,208.61,208.41,208.55,4400.0,204.6254,204.8218,204.6254,204.7629,4400.0
2023-10-10 15:10:00,208.51,208.6,208.41,208.42,11987.0,204.7236,204.8119,204.6254,204.6352,11987.0
2023-10-10 15:15:00,208.45,208.53,208.27,208.28,17057.0,204.6647,204.7432,204.4879,204.4978,17057.0
2023-10-10 15:20:00,208.26,208.36,208.18,208.27,15444.0,204.4781,204.5763,204.3996,204.4879,15444.0
2023-10-10 15:25:00,208.36,208.55,208.26,208.52,7235.0,204.5763,204.7629,204.4781,204.7334,7235.0
2023-10-10 15:30:00,208.47,208.62,208.45,208.58,5933.0,204.6843,204.8316,204.6647,204.7923,5933.0
2023-10-10 15:35:00,208.59,208.64,208.47,208.58,12351.0,204.8021,204.8512,204.6843,204.7923,12351.0
2023-10-10 15:40:00,208.59,208.63,208.45,208.57,12528.0,204.8021,204.8414,204.6647,204.7825,12528.0
2023-10-10 15:45:00,208.62,208.66,208.48,208.61,8976.0,204.8316,204.8709,204.6941,204.8218,8976.0
2023-10-10 15:50:00,208.65,208.67,208.48,208.52,33450.0,204.861,204.8807,204.6941,204.7334,33450.0
2023-10-10 15:55:00,208.57,208.69,208.48,208.63,82036.0,204.7825,204.9003,204.6941,204.8414,82036.0
2023-10-11 09:30:00,208.3,209.4,208.3,209.31,10423.0,204.5174,205.5974,204.5174,205.5091,10423.0
2023-10-11 09:35:00,209.28,209.78,209.12,209.62,3451.0,205.4796,205.9705,205.3225,205.8134,3451.0
2023-10-11 09:40:00,209.72,209.72,209.01,209.47,2722.0,205.9116,205.9116,205.2145,205.6662,2722.0
2023-10-11 09:45:00,209.42,209.6,209.09,209.09,4921.0,205.6171,205.7938,205.2931,205.2931,4921.0
2023-10-11 09:50:00,209.1,209.35,208.89,209.1,3136.0,205.3029,205.5483,205.0967,205.3029,3136.0
2023-10-11 09:55:00,209.09,209.22,208.83,208.95,14581.0,205.2931,205.4207,205.0378,205.1556,14581.0
2023-10-11 10:00:00,208.97,208.97,208.47,208.92,13327.0,205.1752,205.1752,204.6843,205.1261,13327.0
2023-10-11 10:05:00,208.95,209.0,208.7,208.84,2317.0,205.1556,205.2047,204.9101,205.0476,2317.0
2023-10-11 10:10:00,208.95,208.97,208.62,208.83,6984.0,205.1556,205.1752,204.8316,205.0378,6984.0
2023-10-11 10:15:00,208.82,208.91,208.61,208.81,3865.0,205.028,205.1163,204.8218,205.0181,3865.0
2023-10-11 10:20:00,208.8,209.04,208.72,208.72,5602.0,205.0083,205.244,204.9298,204.9298,5602.0
2023-10-11 10:25:00,208.75,208.96,208.55,208.78,31289.0,204.9592,205.1654,204.7629,204.9887,31289.0
2023-10-11 10:30:00,208.78,209.15,208.7,209.05,2651.0,204.9887,205.352,204.9101,205.2538,2651.0
2023-10-11 10:35:00,208.88,209.01,208.68,208.68,1868.0,205.0869,205.2145,204.8905,204.8905,1868.0
2023-10-11 10:40:00,208.81,209.07,208.81,208.9,3898.0,205.0181,205.2734,205.0181,205.1065,3898.0
2023-10-11 10:45:00,208.9,209.02,208.78,208.85,1812.0,205.1065,205.2243,204.9887,205.0574,1812.0
2023-10-11 10:50:00,208.89,209.1,208.88,209.07,3987.0,205.0967,205.3029,205.0869,205.2734,3987.0
2023-10-11 10:55:00,209.1,209.39,209.02,209.33,2411.0,205.3029,205.5876,205.2243,205.5287,2411.0
2023-10-11 11:00:00,209.39,209.61,209.32,209.32,2600.0,205.5876,205.8036,205.5189,205.5189,2600.0
2023-10-11 11:05:00,209.32,209.36,209.17,209.27,3380.0,205.5189,205.5581,205.3716,205.4698,3380.0
2023-10-11 11:10:00,209.33,209.33,208.91,208.91,1500.0,205.5287,205.5287,205.1163,205.1163,1500.0
2023-10-11 11:15:00,208.82,209.03,208.76,208.84,6452.0,205.028,205.2341,204.969,205.0476,6452.0
2023-10-11 11:20:00,208.84,209.28,208.77,209.28,7307.0,205.0476,205.4796,204.9789,205.4796,7307.0
2023-10-11 11:25:00,209.25,209.85,209.18,209.74,24347.0,205.4501,206.0393,205.3814,205.9312,24347.0
2023-10-11 11:30:00,209.71,210.12,209.71,209.88,10896.0,205.9018,206.3043,205.9018,206.0687,10896.0
2023-10-11 11:35:00,209.91,210.03,209.65,209.65,1000.0,206.0982,206.216,205.8429,205.8429,1000.0
2023-10-11 11:40:00,209.78,209.78,209.41,209.41,1656.0,205.9705,205.9705,205.6072,205.6072,1656.0
2023-10-11 11:45:00,209.62,209.84,209.62,209.62,3486.0,205.8134,206.0294,205.8134,205.8134,3486.0
2023-10-11 11:50:00,209.71,209.75,209.57,209.58,800.0,205.9018,205.9411,205.7643,205.7742,800.0
2023-10-11 11:55:00,209.56,209.72,209.45,209.46,2900.0,205.7545,205.9116,205.6465,205.6563,2900.0
2023-10-11 12:00:00,209.33,209.56,209.33,209.56,2522.0,205.5287,205.7545,205.5287,205.7545,2522.0
2023-10-11 12:05:00,209.41,209.7,209.41,209.5,2746.0,205.6072,205.892,205.6072,205.6956,2746.0
2023-10-11 12:10:00,209.65,209.69,209.53,209.61,2442.0,205.8429,205.8822,205.7251,205.8036,2442.0
2023-10-11 12:15:00,209.62,209.62,209.37,209.52,1902.0,205.8134,205.8134,205.568,205.7152,1902.0
2023-10-11 12:20:00,209.52,209.52,209.2,209.24,1501.0,205.7152,205.7152,205.4011,205.4403,1501.0
2023-10-11 12:25:00,209.17,209.34,208.98,209.34,3962.0,205.3716,205.5385,205.185,205.5385,3962.0
2023-10-11 12:30:00,209.19,209.35,209.18,209.22,1305.0,205.3912,205.5483,205.3814,205.4207,1305.0
2023-10-11 12:35:00,209.31,209.32,209.09,209.31,815.0,205.5091,205.5189,205.2931,205.5091,815.0
2023-10-11 12:40:00,209.21,209.33,209.17,209.24,9847.0,205.4109,205.5287,205.3716,205.4403,9847.0
2023-10-11 12:45:00,209.24,209.57,209.23,209.51,2866.0,205.4403,205.7643,205.4305,205.7054,2866.0
2023-10-11 12:50:00,209.6,209.63,209.54,209.56,1469.0,205.7938,205.8232,205.7349,205.7545,1469.0
2023-10-11 12:55:00,209.54,209.83,209.48,209.77,1460.0,205.7349,206.0196,205.676,205.9607,1460.0
2023-10-11 13:00:00,209.74,209.75,209.52,209.74,2822.0,205.9312,205.9411,205.7152,205.9312,2822.0
2023-10-11 13:05:00,209.75,209.81,209.6,209.75,2528.0,205.9411,206.0,205.7938,205.9411,2528.0
2023-10-11 13:10:00,209.8,209.86,209.76,209.86,1646.0,205.9902,206.0491,205.9509,206.0491,1646.0
2023-10-11 13:15:00,209.73,209.81,209.45,209.47,1500.0,205.9214,206.0,205.6465,205.6662,1500.0
2023-10-11 13:20:00,209.34,209.44,209.18,209.27,16000.0,205.5385,205.6367,205.3814,205.4698,16000.0
2023-10-11 13:25:00,209.06,209.37,209.05,209.24,13035.0,205.2636,205.568,205.2538,205.4403,13035.0
2023-10-11 13:30:00,209.15,209.3,209.15,209.24,1325.0,205.352,205.4992,205.352,205.4403,1325.0
2023-10-11 13:35:00,209.24,209.36,209.09,209.09,9742.0,205.4403,205.5581,205.2931,205.2931,9742.0
2023-10-11 13:40:00,209.21,209.34,209.21,209.29,2000.0,205.4109,205.5385,205.4109,205.4894,2000.0
2023-10-11 13:45:00,209.23,209.4,209.21,209.4,1800.0,205.4305,205.5974,205.4109,205.5974,1800.0
2023-10-11 13:50:00,209.43,209.57,209.28,209.57,4116.0,205.6269,205.7643,205.4796,205.7643,4116.0
2023-10-11 13:55:00,209.56,209.83,209.47,209.8,3300.0,205.7545,206.0196,205.6662,205.9902,3300.0
2023-10-11 14:00:00,209.83,210.02,209.83,209.88,2290.0,206.0196,206.2062,206.0196,206.0687,2290.0
2023-10-11 14:05:00,209.78,210.13,209.76,210.03,12583.0,205.9705,206.3142,205.9509,206.216,12583.0
2023-10-11 14:10:00,210.03,210.03,209.79,210.03,3934.0,206.216,206.216,205.9803,206.216,3934.0
2023-10-11 14:15:00,209.99,210.08,209.96,210.07,1400.0,206.1767,206.2651,206.1473,206.2553,1400.0
2023-10-11 14:20:00,209.87,210.26,209.85,210.26,3285.0,206.0589,206.4418,206.0393,206.4418,3285.0
2023-10-11 14:25:00,210.16,210.31,209.87,209.91,3419.0,206.3436,206.4909,206.0589,206.0982,3419.0
2023-10-11 14:30:00,209.88,210.16,209.82,209.99,5398.0,206.0687,206.3436,206.0098,206.1767,5398.0
2023-10-11 14:35:00,210.12,210.24,210.09,210.24,1844.0,206.3043,206.4222,206.2749,206.4222,1844.0
2023-10-11 14:40:00,210.24,210.24,210.1,210.13,3368.0,206.4222,206.4222,206.2847,206.3142,3368.0
2023-10-11 14:45:00,210.05,210.21,209.97,210.21,2367.0,206.2356,206.3927,206.1571,206.3927,2367.0
2023-10-11 14:50:00,210.11,210.26,209.97,210.26,6294.0,206.2945,206.4418,206.1571,206.4418,6294.0
2023-10-11 14:55:00,210.39,210.39,210.19,210.33,2422.0,206.5694,206.5694,206.3731,206.5105,2422.0
2023-10-11 15:00:00,210.37,210.54,210.28,210.35,2623.0,206.5498,206.7167,206.4614,206.5302,2623.0
2023-10-11 15:05:00,210.37,210.4,210.23,210.4,1902.0,206.5498,206.5793,206.4123,206.5793,1902.0
2023-10-11 15:10:00,210.43,210.43,210.25,210.25,837.0,206.6087,206.6087,206.432,206.432,837.0
2023-10-11 15:15:00,210.28,210.56,210.21,210.35,20439.0,206.4614,206.7364,206.3927,206.5302,20439.0
2023-10-11 15:20:00,210.39,210.48,210.28,210.47,1239.0,206.5694,206.6578,206.4614,206.648,1239.0
2023-10-11 15:25:00,210.54,210.64,210.41,210.5,3975.0,206.7167,206.8149,206.5891,206.6774,3975.0
2023-10-11 15:30:00,210.56,210.63,210.49,210.54,2087.0,206.7364,206.8051,206.6676,206.7167,2087.0
2023-10-11 15:35:00,210.48,210.94,210.46,210.86,7456.0,206.6578,207.1095,206.6382,207.0309,7456.0
2023-10-11 15:40:00,210.9,210.98,210.79,210.95,4883.0,207.0702,207.1487,206.9622,207.1193,4883.0
2023-10-11 15:45:00,211.01,211.16,210.93,211.03,6246.0,207.1782,207.3255,207.0996,207.1978,6246.0
2023-10-11 15:50:00,211.05,211.22,210.99,211.16,12694.0,207.2175,207.3844,207.1585,207.3255,12694.0
2023-10-11 15:55:00,211.15,211.4,211.13,211.23,79699.0,207.3156,207.5611,207.296,207.3942,79699.0
2023-10-12 09:30:00,211.71,211.71,209.1,209.5,17668.0,207.8655,207.8655,205.3029,205.6956,17668.0
2023-10-12 09:35:00,209.61,210.19,209.02,210.03,9302.0,205.8036,206.3731,205.2243,206.216,9302.0
2023-10-12 09:40:00,210.06,210.22,209.07,209.07,11436.0,206.2454,206.4025,205.2734,205.2734,11436.0
2023-10-12 09:45:00,209.08,209.23,208.62,208.77,11616.0,205.2832,205.4305,204.8316,204.9789,11616.0
2023-10-12 09:50:00,208.75,208.91,208.45,208.62,7662.0,204.9592,205.1163,204.6647,204.8316,7662.0
2023-10-12 09:55:00,208.47,208.47,207.7,208.27,11894.0,204.6843,204.6843,203.9283,204.4879,11894.0
2023-10-12 10:00:00,208.01,208.1,207.42,207.76,8788.0,204.2327,204.321,203.6534,203.9872,8788.0
2023-10-12 10:05:00,207.68,208.18,207.68,208.14,7528.0,203.9087,204.3996,203.9087,204.3603,7528.0
2023-10-12 10:10:00,208.14,208.7,207.89,208.54,9024.0,204.3603,204.9101,204.1148,204.753,9024.0
2023-10-12 10:15:00,208.65,208.97,208.48,208.76,6485.0,204.861,205.1752,204.6941,204.969,6485.0
2023-10-12 10:20:00,208.85,209.33,208.8,208.85,7450.0,205.0574,205.5287,205.0083,205.0574,7450.0
2023-10-12 10:25:00,208.92,209.03,208.73,208.88,9044.0,205.1261,205.2341,204.9396,205.0869,9044.0
2023-10-12 10:30:00,208.68,208.91,208.46,208.77,7936.0,204.8905,205.1163,204.6745,204.9789,7936.0
2023-10-12 10:35:00,208.84,208.84,208.27,208.27,4509.0,205.0476,205.0476,204.4879,204.4879,4509.0
2023-10-12 10:40:00,208.2,208.28,207.91,207.91,5701.0,204.4192,204.4978,204.1345,204.1345,5701.0
2023-10-12 10:45:00,207.89,208.41,207.86,208.25,5666.0,204.1148,204.6254,204.0854,204.4683,5666.0
2023-10-12 10:50:00,208.21,208.24,207.72,207.79,3534.0,204.429,204.4585,203.9479,204.0167,3534.0
2023-10-12 10:55:00,207.76,208.09,207.69,208.06,8073.0,203.9872,204.3112,203.9185,204.2818,8073.0
2023-10-12 11:00:00,208.07,208.24,207.8,208.21,9204.0,204.2916,204.4585,204.0265,204.429,9204.0
2023-10-12 11:05:00,208.3,208.48,208.22,208.36,6584.0,204.5174,204.6941,204.4388,204.5763,6584.0
2023-10-12 11:10:00,208.33,208.57,208.26,208.56,6327.0,204.5469,204.7825,204.4781,204.7727,6327.0
2023-10-12 11:15:00,208.56,208.72,208.37,208.7,7743.0,204.7727,204.9298,204.5861,204.9101,7743.0
2023-10-12 11:20:00,208.64,208.92,208.42,208.63,6345.0,204.8512,205.1261,204.6352,204.8414,6345.0
2023-10-12 11:25:00,208.61,208.68,208.29,208.31,5134.0,204.8218,204.8905,204.5076,204.5272,5134.0
2023-10-12 11:30:00,208.19,208.65,208.18,208.53,7861.0,204.4094,204.861,204.3996,204.7432,7861.0
2023-10-12 11:35:00,208.5,208.51,208.07,208.24,4788.0,204.7138,204.7236,204.2916,204.4585,4788.0
2023-10-12 11:40:00,208.25,208.49,208.24,208.44,6648.0,204.4683,204.7039,204.4585,204.6549,6648.0
2023-10-12 11:45:00,208.44,208.61,208.26,208.28,5440.0,204.6549,204.8218,204.4781,204.4978,5440.0
2023-10-12 11:50:00,208.27,208.27,207.99,208.19,5611.0,204.4879,204.4879,204.213,204.4094,5611.0
2023-10-12 11:55:00,208.23,208.23,207.85,208.08,7201.0,204.4487,204.4487,204.0756,204.3014,7201.0
2023-10-12 12:00:00,208.14,208.41,207.73,207.73,8136.0,204.3603,204.6254,203.9577,203.9577,8136.0
2023-10-12 12:05:00,207.74,208.04,207.73,207.8,5488.0,203.9676,204.2621,203.9577,204.0265,5488.0
2023-10-12 12:10:00,207.72,208.0,207.71,207.74,5445.0,203.9479,204.2228,203.9381,203.9676,5445.0
2023-10-12 12:15:00,207.78,208.04,207.78,207.97,6354.0,204.0068,204.2621,204.0068,204.1934,6354.0
2023-10-12 12:20:00,207.93,208.25,207.81,208.09,17503.0,204.1541,204.4683,204.0363,204.3112,17503.0
2023-10-12 12:25:00,208.0,208.31,207.96,208.31,5073.0,204.2228,204.5272,204.1836,204.5272,5073.0
2023-10-12 12:30:00,208.41,208.93,208.37,208.75,8231.0,204.6254,205.136,204.5861,204.9592,8231.0
2023-10-12 12:35:00,208.84,208.9,208.7,208.84,4112.0,205.0476,205.1065,204.9101,205.0476,4112.0
2023-10-12 12:40:00,208.84,209.51,208.83,209.33,11013.0,205.0476,205.7054,205.0378,205.5287,11013.0
2023-10-12 12:45:00,209.29,209.29,208.83,208.89,9584.0,205.4894,205.4894,205.0378,205.0967,9584.0
2023-10-12 12:50:00,208.89,208.89,208.18,208.19,6515.0,205.0967,205.0967,204.3996,204.4094,6515.0
2023-10-12 12:55:00,208.34,208.37,207.71,207.96,7454.0,204.5567,204.5861,203.9381,204.1836,7454.0
2023-10-12 13:00:00,207.92,207.92,207.15,207.2,7083.0,204.1443,204.1443,203.3883,203.4374,7083.0
2023-10-12 13:05:00,207.17,207.44,207.05,207.22,9306.0,203.4079,203.673,203.2901,203.457,9306.0
2023-10-12 13:10:00,207.22,207.22,206.85,206.86,5019.0,203.457,203.457,203.0937,203.1035,5019.0
2023-10-12 13:15:00,206.79,206.82,206.5,206.6,3159.0,203.0348,203.0643,202.7501,202.8483,3159.0
2023-10-12 13:20:00,206.66,206.7,206.43,206.48,6565.0,202.9072,202.9465,202.6814,202.7304,6565.0
2023-10-12 13:25:00,206.4,206.41,205.88,205.96,4055.0,202.6519,202.6617,202.1413,202.2199,4055.0
2023-10-12 13:30:00,205.89,206.28,205.75,206.26,6156.0,202.1512,202.5341,202.0137,202.5144,6156.0
2023-10-12 13:35:00,206.28,206.36,206.04,206.09,8626.0,202.5341,202.6126,202.2984,202.3475,8626.0
2023-10-12 13:40:00,206.06,206.17,205.93,206.01,5347.0,202.3181,202.4261,202.1904,202.269,5347.0
2023-10-12 13:45:00,205.92,206.11,205.62,205.76,6724.0,202.1806,202.3672,201.8861,202.0235,6724.0
2023-10-12 13:50:00,205.78,206.11,205.52,205.93,24615.0,202.0432,202.3672,201.7879,202.1904,24615.0
2023-10-12 13:55:00,205.96,206.27,205.73,205.73,4636.0,202.2199,202.5243,201.9941,201.9941,4636.0
2023-10-12 14:00:00,205.73,205.73,205.24,205.24,3105.0,201.9941,201.9941,201.513,201.513,3105.0
2023-10-12 14:05:00,205.14,205.39,205.0,205.08,6344.0,201.4148,201.6602,201.2773,201.3559,6344.0
2023-10-12 14:10:00,205.05,205.25,204.98,205.22,6642.0,201.3264,201.5228,201.2577,201.4933,6642.0
2023-10-12 14:15:00,205.22,205.37,204.94,204.95,2969.0,201.4933,201.6406,201.2184,201.2282,2969.0
2023-10-12 14:20:00,205.04,205.71,205.03,205.71,10664.0,201.3166,201.9744,201.3068,201.9744,10664.0
2023-10-12 14:25:00,205.66,205.94,205.64,205.75,22589.0,201.9253,202.2003,201.9057,202.0137,22589.0
2023-10-12 14:30:00,205.65,205.82,205.6,205.8,4251.0,201.9155,202.0824,201.8664,202.0628,4251.0
2023-10-12 14:35:00,205.85,206.34,205.79,206.34,9097.0,202.1119,202.593,202.053,202.593,9097.0
2023-10-12 14:40:00,206.3,206.65,206.24,206.65,9346.0,202.5537,202.8974,202.4948,202.8974,9346.0
2023-10-12 14:45:00,206.63,206.83,206.55,206.71,4802.0,202.8777,203.0741,202.7992,202.9563,4802.0
2023-10-12 14:50:00,206.71,206.74,206.57,206.68,3854.0,202.9563,202.9857,202.8188,202.9268,3854.0
2023-10-12 14:55:00,206.7,206.72,206.5,206.58,3296.0,202.9465,202.9661,202.7501,202.8286,3296.0
2023-10-12 15:00:00,206.6,207.13,206.58,207.02,6702.0,202.8483,203.3686,202.8286,203.2606,6702.0
2023-10-12 15:05:00,206.96,207.04,206.75,207.03,3927.0,203.2017,203.2803,202.9955,203.2705,3927.0
2023-10-12 15:10:00,206.99,207.29,206.88,207.21,8075.0,203.2312,203.5257,203.1232,203.4472,8075.0
2023-10-12 15:15:00,207.19,207.21,206.97,207.02,5473.0,203.4276,203.4472,203.2115,203.2606,5473.0
2023-10-12 15:20:00,207.02,207.16,206.91,206.97,7453.0,203.2606,203.3981,203.1526,203.2115,7453.0
2023-10-12 15:25:00,206.97,206.97,206.77,206.83,5074.0,203.2115,203.2115,203.0152,203.0741,5074.0
2023-10-12 15:30:00,206.9,207.11,206.78,206.89,10935.0,203.1428,203.349,203.025,203.133,10935.0
2023-10-12 15:35:00,206.93,207.11,206.9,207.08,10394.0,203.1723,203.349,203.1428,203.3196,10394.0
2023-10-12 15:40:00,207.08,207.15,206.74,206.74,21260.0,203.3196,203.3883,202.9857,202.9857,21260.0
2023-10-12 15:45:00,206.67,206.95,206.64,206.87,18644.0,202.917,203.1919,202.8875,203.1134,18644.0
2023-10-12 15:50:00,206.8,207.29,206.75,206.95,31863.0,203.0446,203.5257,202.9955,203.1919,31863.0
2023-10-12 15:55:00,206.93,207.06,206.73,206.83,73727.0,203.1723,203.2999,202.9759,203.0741,73727.0
2023-10-13 09:30:00,208.0,208.25,207.55,207.95,6769.0,204.2228,204.4683,203.781,204.1738,6769.0
2023-10-13 09:35:00,207.65,208.14,207.37,208.14,3900.0,203.8792,204.3603,203.6043,204.3603,3900.0
2023-10-13 09:40:00,208.43,209.0,208.15,209.0,6973.0,204.645,205.2047,204.3701,205.2047,6973.0
2023-10-13 09:45:00,209.23,209.23,208.65,208.76,4670.0,205.4305,205.4305,204.861,204.969,4670.0
2023-10-13 09:50:00,208.63,208.63,208.14,208.49,3984.0,204.8414,204.8414,204.3603,204.7039,3984.0
2023-10-13 09:55:00,208.67,208.83,207.95,207.95,4969.0,204.8807,205.0378,204.1738,204.1738,4969.0
2023-10-13 10:00:00,207.94,208.26,207.03,207.81,13104.0,204.1639,204.4781,203.2705,204.0363,13104.0
2023-10-13 10:05:00,207.9,207.9,207.57,207.73,1500.0,204.1247,204.1247,203.8007,203.9577,1500.0
2023-10-13 10:10:00,207.72,207.72,206.85,206.95,3207.0,203.9479,203.9479,203.0937,203.1919,3207.0
2023-10-13 10:15:00,207.0,207.71,206.83,207.59,11810.0,203.241,203.9381,203.0741,203.8203,11810.0
2023-10-13 10:20:00,207.65,207.94,207.45,207.45,11768.0,203.8792,204.1639,203.6828,203.6828,11768.0
2023-10-13 10:25:00,207.5,207.89,207.47,207.76,2511.0,203.7319,204.1148,203.7025,203.9872,2511.0
2023-10-13 10:30:00,207.75,208.33,207.75,208.26,3662.0,203.9774,204.5469,203.9774,204.4781,3662.0
2023-10-13 10:35:00,208.29,208.29,207.67,207.7,3810.0,204.5076,204.5076,203.8988,203.9283,3810.0
2023-10-13 10:40:00,207.64,207.66,207.43,207.6,4900.0,203.8694,203.889,203.6632,203.8301,4900.0
2023-10-13 10:45:00,207.51,207.62,206.73,206.74,5685.0,203.7417,203.8497,202.9759,202.9857,5685.0
2023-10-13 10:50:00,206.84,206.84,206.11,206.11,8800.0,203.0839,203.0839,202.3672,202.3672,8800.0
2023-10-13 10:55:00,206.24,206.24,205.89,206.01,1804.0,202.4948,202.4948,202.1512,202.269,1804.0
2023-10-13 11:00:00,206.01,206.05,205.28,205.28,6278.0,202.269,202.3083,201.5522,201.5522,6278.0
2023-10-13 11:05:00,205.2,205.2,204.85,205.08,2730.0,201.4737,201.4737,201.13,201.3559,2730.0
2023-10-13 11:10:00,205.05,205.24,205.05,205.13,3061.0,201.3264,201.513,201.3264,201.405,3061.0
2023-10-13 11:15:00,205.16,205.43,205.12,205.33,2635.0,201.4344,201.6995,201.3951,201.6013,2635.0
2023-10-13 11:20:00,205.31,205.55,205.14,205.14,4116.0,201.5817,201.8173,201.4148,201.4148,4116.0
2023-10-13 11:25:00,205.26,205.26,204.87,205.04,2241.0,201.5326,201.5326,201.1497,201.3166,2241.0
2023-10-13 11:30:00,204.98,205.18,204.97,205.16,3818.0,201.2577,201.4541,201.2479,201.4344,3818.0
2023-10-13 11:35:00,205.26,205.39,205.23,205.39,2020.0,201.5326,201.6602,201.5031,201.6602,2020.0
2023-10-13 11:40:00,205.39,205.74,205.38,205.52,7520.0,201.6602,202.0039,201.6504,201.7879,7520.0
2023-10-13 11:45:00,205.42,205.55,205.39,205.39,2447.0,201.6897,201.8173,201.6602,201.6602,2447.0
2023-10-13 11:50:00,205.33,205.33,204.65,204.66,2402.0,201.6013,201.6013,200.9337,200.9435,2402.0
2023-10-13 11:55:00,204.63,204.71,204.18,204.33,15413.0,200.914,200.9926,200.4722,200.6195,15413.0
2023-10-13 12:00:00,204.31,204.64,204.26,204.38,11114.0,200.5999,200.9239,200.5508,200.6686,11114.0
2023-10-13 12:05:00,204.37,204.47,204.29,204.33,2805.0,200.6588,200.7569,200.5802,200.6195,2805.0
2023-10-13 12:10:00,204.29,204.67,204.29,204.67,2415.0,200.5802,200.9533,200.5802,200.9533,2415.0
2023-10-13 12:15:00,204.63,205.14,204.6,205.14,4808.0,200.914,201.4148,200.8846,201.4148,4808.0
2023-10-13 12:20:00,205.11,205.58,205.1,205.58,19412.0,201.3853,201.8468,201.3755,201.8468,19412.0
2023-10-13 12:25:00,205.61,206.0,205.55,206.0,5668.0,201.8762,202.2592,201.8173,202.2592,5668.0
2023-10-13 12:30:00,206.06,206.5,205.98,206.4,5699.0,202.3181,202.7501,202.2395,202.6519,5699.0
2023-10-13 12:35:00,206.45,206.49,205.94,205.96,1773.0,202.701,202.7403,202.2003,202.2199,1773.0
2023-10-13 12:40:00,205.99,206.05,205.74,205.74,1800.0,202.2493,202.3083,202.0039,202.0039,1800.0
2023-10-13 12:45:00,205.73,205.93,205.71,205.71,3541.0,201.9941,202.1904,201.9744,201.9744,3541.0
2023-10-13 12:50:00,205.66,205.66,205.12,205.13,4033.0,201.9253,201.9253,201.3951,201.405,4033.0
2023-10-13 12:55:00,205.31,205.34,205.2,205.2,728.0,201.5817,201.6111,201.4737,201.4737,728.0
2023-10-13 13:00:00,205.17,205.23,205.0,205.0,1200.0,201.4442,201.5031,201.2773,201.2773,1200.0
2023-10-13 13:05:00,205.06,205.06,204.27,204.39,2951.0,201.3362,201.3362,200.5606,200.6784,2951.0
2023-10-13 13:10:00,204.26,204.55,204.08,204.09,3298.0,200.5508,200.8355,200.374,200.3838,3298.0
2023-10-13 13:15:00,204.15,204.15,204.01,204.11,860.0,200.4428,200.4428,200.3053,200.4035,860.0
2023-10-13 13:20:00,204.11,204.22,203.99,204.16,3248.0,200.4035,200.5115,200.2857,200.4526,3248.0
2023-10-13 13:25:00,204.27,204.27,203.4,203.48,4848.0,200.5606,200.5606,199.7064,199.7849,4848.0
2023-10-13 13:30:00,203.5,203.55,203.22,203.55,5489.0,199.8046,199.8537,199.5296,199.8537,5489.0
2023-10-13 13:35:00,203.54,203.56,203.05,203.06,5481.0,199.8438,199.8635,199.3627,199.3726,5481.0
2023-10-13 13:40:00,203.13,204.15,202.81,203.56,12839.0,199.4413,200.4428,199.1271,199.8635,12839.0
2023-10-13 13:45:00,203.9,203.99,203.85,203.94,820.0,200.1973,200.2857,200.1482,200.2366,820.0
2023-10-13 13:50:00,203.98,204.02,203.72,203.81,3610.0,200.2758,200.3151,200.0206,200.1089,3610.0
2023-10-13 13:55:00,203.87,204.07,203.81,203.81,1876.0,200.1678,200.3642,200.1089,200.1089,1876.0
2023-10-13 14:00:00,203.77,203.77,203.6,203.67,1618.0,200.0697,200.0697,199.9027,199.9715,1618.0
2023-10-13 14:05:00,203.77,203.99,203.76,203.89,3508.0,200.0697,200.2857,200.0598,200.1875,3508.0
2023-10-13 14:10:00,203.9,204.13,203.89,203.95,1503.0,200.1973,200.4231,200.1875,200.2464,1503.0
2023-10-13 14:15:00,203.93,204.11,203.83,204.02,7047.0,200.2268,200.4035,200.1286,200.3151,7047.0
2023-10-13 14:20:00,204.04,204.23,203.91,203.94,4587.0,200.3348,200.5213,200.2071,200.2366,4587.0
2023-10-13 14:25:00,203.83,204.0,203.8,203.97,4555.0,200.1286,200.2955,200.0991,200.266,4555.0
2023-10-13 14:30:00,203.92,204.06,203.88,204.02,2235.0,200.2169,200.3544,200.1777,200.3151,2235.0
2023-10-13 14:35:00,204.06,204.06,203.62,203.75,7441.0,200.3544,200.3544,199.9224,200.05,7441.0
2023-10-13 14:40:00,203.68,203.83,203.28,203.28,24836.0,199.9813,200.1286,199.5886,199.5886,24836.0
2023-10-13 14:45:00,203.23,203.79,203.18,203.69,17810.0,199.5395,200.0893,199.4904,199.9911,17810.0
2023-10-13 14:50:00,203.69,204.02,203.63,203.97,4963.0,199.9911,200.3151,199.9322,200.266,4963.0
2023-10-13 14:55:00,203.89,203.97,203.78,203.94,3261.0,200.1875,200.266,200.0795,200.2366,3261.0
2023-10-13 15:00:00,203.89,204.14,203.84,204.03,2099.0,200.1875,200.4329,200.1384,200.3249,2099.0
2023-10-13 15:05:00,203.97,204.05,203.65,204.05,4584.0,200.266,200.3446,199.9518,200.3446,4584.0
2023-10-13 15:10:00,203.9,204.34,203.9,204.21,2140.0,200.1973,200.6293,200.1973,200.5017,2140.0
2023-10-13 15:15:00,204.15,204.28,204.06,204.16,2483.0,200.4428,200.5704,200.3544,200.4526,2483.0
2023-10-13 15:20:00,204.18,204.22,204.0,204.2,3359.0,200.4722,200.5115,200.2955,200.4919,3359.0
2023-10-13 15:25:00,204.25,204.27,204.06,204.06,5575.0,200.5409,200.5606,200.3544,200.3544,5575.0
2023-10-13 15:30:00,204.12,204.42,204.06,204.06,18915.0,200.4133,200.7079,200.3544,200.3544,18915.0
2023-10-13 15:35:00,204.06,204.08,203.79,203.91,8233.0,200.3544,200.374,200.0893,200.2071,8233.0
2023-10-13 15:40:00,203.91,204.04,203.57,203.66,6334.0,200.2071,200.3348,199.8733,199.9617,6334.0
2023-10-13 15:45:00,203.66,204.14,203.66,204.12,8788.0,199.9617,200.4329,199.9617,200.4133,8788.0
2023-10-13 15:50:00,204.06,204.63,203.89,204.63,22819.0,200.3544,200.914,200.1875,200.914,22819.0
2023-10-13 15:55:00,204.59,204.72,204.25,204.64,70858.0,200.8748,201.0024,200.5409,200.9239,70858.0
2023-10-16 09:30:00,207.78,208.85,207.78,208.84,15488.0,204.0068,205.0574,204.0068,205.0476,15488.0
2023-10-16 09:35:00,208.11,209.58,208.11,208.26,8220.0,204.3308,205.7742,204.3308,204.4781,8220.0
2023-10-16 09:40:00,208.47,208.68,207.65,208.14,20648.0,204.6843,204.8905,203.8792,204.3603,20648.0
2023-10-16 09:45:00,207.95,208.19,207.77,207.89,16342.0,204.1738,204.4094,203.997,204.1148,16342.0
2023-10-16 09:50:00,207.89,208.16,207.68,208.12,18338.0,204.1148,204.3799,203.9087,204.3407,18338.0
2023-10-16 09:55:00,208.23,208.45,207.99,208.44,5423.0,204.4487,204.6647,204.213,204.6549,5423.0
2023-10-16 10:00:00,208.51,208.61,208.07,208.44,8742.0,204.7236,204.8218,204.2916,204.6549,8742.0
2023-10-16 10:05:00,208.44,208.44,208.0,208.13,6917.0,204.6549,204.6549,204.2228,204.3505,6917.0
2023-10-16 10:10:00,207.95,208.5,207.85,208.39,4904.0,204.1738,204.7138,204.0756,204.6058,4904.0
2023-10-16 10:15:00,208.51,209.05,208.43,208.43,5783.0,204.7236,205.2538,204.645,204.645,5783.0
2023-10-16 10:20:00,208.52,208.73,208.32,208.53,5091.0,204.7334,204.9396,204.537,204.7432,5091.0
2023-10-16 10:25:00,208.53,209.25,208.46,209.21,3459.0,204.7432,205.4501,204.6745,205.4109,3459.0
2023-10-16 10:30:00,209.35,209.47,209.01,209.24,8018.0,205.5483,205.6662,205.2145,205.4403,8018.0
2023-10-16 10:35:00,209.1,209.54,209.1,209.44,4562.0,205.3029,205.7349,205.3029,205.6367,4562.0
2023-10-16 10:40:00,209.44,209.52,209.02,209.38,5976.0,205.6367,205.7152,205.2243,205.5778,5976.0
2023-10-16 10:45:00,209.36,209.62,209.36,209.43,4048.0,205.5581,205.8134,205.5581,205.6269,4048.0
2023-10-16 10:50:00,209.7,209.93,209.55,209.71,5018.0,205.892,206.1178,205.7447,205.9018,5018.0
2023-10-16 10:55:00,209.65,209.98,209.6,209.91,3974.0,205.8429,206.1669,205.7938,206.0982,3974.0
2023-10-16 11:00:00,210.0,210.27,209.91,209.99,12725.0,206.1865,206.4516,206.0982,206.1767,12725.0
2023-10-16 11:05:00,209.83,210.0,209.75,209.76,7915.0,206.0196,206.1865,205.9411,205.9509,7915.0
2023-10-16 11:10:00,209.83,209.83,209.27,209.43,10171.0,206.0196,206.0196,205.4698,205.6269,10171.0
2023-10-16 11:15:00,209.39,209.66,209.18,209.18,16882.0,205.5876,205.8527,205.3814,205.3814,16882.0
2023-10-16 11:20:00,209.16,209.45,209.07,209.31,4200.0,205.3618,205.6465,205.2734,205.5091,4200.0
2023-10-16 11:25:00,209.28,209.34,209.03,209.16,7915.0,205.4796,205.5385,205.2341,205.3618,7915.0
2023-10-16 11:30:00,209.22,209.34,209.17,209.31,2109.0,205.4207,205.5385,205.3716,205.5091,2109.0
2023-10-16 11:35:00,209.31,209.31,208.29,208.44,3302.0,205.5091,205.5091,204.5076,204.6549,3302.0
2023-10-16 11:40:00,208.37,208.43,208.16,208.38,7016.0,204.5861,204.645,204.3799,204.5959,7016.0
2023-10-16 11:45:00,208.44,208.51,208.11,208.44,3314.0,204.6549,204.7236,204.3308,204.6549,3314.0
2023-10-16 11:50:00,208.5,208.54,208.07,208.1,2727.0,204.7138,204.753,204.2916,204.321,2727.0
2023-10-16 11:55:00,208.1,208.46,208.08,208.46,11123.0,204.321,204.6745,204.3014,204.6745,11123.0
2023-10-16 12:00:00,208.42,208.42,207.98,208.03,4914.0,204.6352,204.6352,204.2032,204.2523,4914.0
2023-10-16 12:05:00,208.03,208.12,207.93,208.03,6970.0,204.2523,204.3407,204.1541,204.2523,6970.0
2023-10-16 12:10:00,208.14,208.15,207.59,207.67,6876.0,204.3603,204.3701,203.8203,203.8988,6876.0
2023-10-16 12:15:00,207.67,207.85,207.55,207.62,7187.0,203.8988,204.0756,203.781,203.8497,7187.0
2023-10-16 12:20:00,207.5,207.59,207.34,207.43,5367.0,203.7319,203.8203,203.5748,203.6632,5367.0
2023-10-16 12:25:00,207.43,207.48,207.32,207.48,3407.0,203.6632,203.7123,203.5552,203.7123,3407.0
2023-10-16 12:30:00,207.47,207.62,207.43,207.54,6303.0,203.7025,203.8497,203.6632,203.7712,6303.0
2023-10-16 12:35:00,207.51,207.54,207.39,207.4,4050.0,203.7417,203.7712,203.6239,203.6337,4050.0
2023-10-16 12:40:00,207.4,207.53,207.21,207.3,6949.0,203.6337,203.7614,203.4472,203.5356,6949.0
2023-10-16 12:45:00,207.39,207.49,207.3,207.38,2665.0,203.6239,203.7221,203.5356,203.6141,2665.0
2023-10-16 12:50:00,207.37,207.47,207.32,207.46,2198.0,203.6043,203.7025,203.5552,203.6927,2198.0
2023-10-16 12:55:00,207.3,207.37,207.0,207.34,6757.0,203.5356,203.6043,203.241,203.5748,6757.0
2023-10-16 13:00:00,207.36,207.7,207.36,207.7,3510.0,203.5945,203.9283,203.5945,203.9283,3510.0
2023-10-16 13:05:00,207.72,208.0,207.72,208.0,6169.0,203.9479,204.2228,203.9479,204.2228,6169.0
2023-10-16 13:10:00,208.02,208.08,207.99,208.07,1142.0,204.2425,204.3014,204.213,204.2916,1142.0
2023-10-16 13:15:00,208.05,208.1,207.9,207.9,2912.0,204.2719,204.321,204.1247,204.1247,2912.0
2023-10-16 13:20:00,207.84,207.84,207.14,207.14,3520.0,204.0658,204.0658,203.3785,203.3785,3520.0
2023-10-16 13:25:00,207.01,207.95,206.66,207.68,12888.0,203.2508,204.1738,202.9072,203.9087,12888.0
2023-10-16 13:30:00,207.76,207.76,207.53,207.61,2077.0,203.9872,203.9872,203.7614,203.8399,2077.0
2023-10-16 13:35:00,207.51,208.05,207.51,208.05,3636.0,203.7417,204.2719,203.7417,204.2719,3636.0
2023-10-16 13:40:00,208.13,208.58,208.07,208.58,5251.0,204.3505,204.7923,204.2916,204.7923,5251.0
2023-10-16 13:45:00,208.55,208.57,208.4,208.5,7190.0,204.7629,204.7825,204.6156,204.7138,7190.0
2023-10-16 13:50:00,208.49,208.51,208.38,208.45,1927.0,204.7039,204.7236,204.5959,204.6647,1927.0
2023-10-16 13:55:00,208.47,208.48,208.12,208.24,8744.0,204.6843,204.6941,204.3407,204.4585,8744.0
2023-10-16 14:00:00,208.23,208.23,207.91,208.03,3700.0,204.4487,204.4487,204.1345,204.2523,3700.0
2023-10-16 14:05:00,207.92,207.99,207.73,207.81,5855.0,204.1443,204.213,203.9577,204.0363,5855.0
2023-10-16 14:10:00,207.81,207.94,207.68,207.73,3848.0,204.0363,204.1639,203.9087,203.9577,3848.0
2023-10-16 14:15:00,207.7,207.89,207.64,207.84,4382.0,203.9283,204.1148,203.8694,204.0658,4382.0
2023-10-16 14:20:00,207.87,207.87,207.51,207.64,5433.0,204.0952,204.0952,203.7417,203.8694,5433.0
2023-10-16 14:25:00,207.63,207.73,207.45,207.46,11439.0,203.8596,203.9577,203.6828,203.6927,11439.0
2023-10-16 14:30:00,207.31,207.53,207.25,207.49,5744.0,203.5454,203.7614,203.4865,203.7221,5744.0
2023-10-16 14:35:00,207.51,207.59,207.38,207.5,3972.0,203.7417,203.8203,203.6141,203.7319,3972.0
2023-10-16 14:40:00,207.45,207.47,207.32,207.43,3126.0,203.6828,203.7025,203.5552,203.6632,3126.0
2023-10-16 14:45:00,207.38,207.48,207.31,207.31,3830.0,203.6141,203.7123,203.5454,203.5454,3830.0
2023-10-16 14:50:00,207.28,207.58,207.27,207.48,5051.0,203.5159,203.8105,203.5061,203.7123,5051.0
2023-10-16 14:55:00,207.53,207.7,207.48,207.61,6232.0,203.7614,203.9283,203.7123,203.8399,6232.0
2023-10-16 15:00:00,207.67,207.69,207.53,207.68,2408.0,203.8988,203.9185,203.7614,203.9087,2408.0
2023-10-16 15:05:00,207.74,207.9,207.74,207.77,3838.0,203.9676,204.1247,203.9676,203.997,3838.0
2023-10-16 15:10:00,207.76,207.92,207.64,207.64,3099.0,203.9872,204.1443,203.8694,203.8694,3099.0
2023-10-16 15:15:00,207.71,208.05,207.69,207.82,22369.0,203.9381,204.2719,203.9185,204.0461,22369.0
2023-10-16 15:20:00,207.9,208.12,207.9,208.12,2993.0,204.1247,204.3407,204.1247,204.3407,2993.0
2023-10-16 15:25:00,208.07,208.15,207.93,208.08,8461.0,204.2916,204.3701,204.1541,204.3014,8461.0
2023-10-16 15:30:00,208.11,208.13,207.94,207.97,7171.0,204.3308,204.3505,204.1639,204.1934,7171.0
2023-10-16 15:35:00,207.97,208.0,207.84,207.84,10074.0,204.1934,204.2228,204.0658,204.0658,10074.0
2023-10-16 15:40:00,207.85,208.2,207.82,208.19,7931.0,204.0756,204.4192,204.0461,204.4094,7931.0
2023-10-16 15:45:00,208.15,208.15,207.96,208.01,17524.0,204.3701,204.3701,204.1836,204.2327,17524.0
2023-10-16 15:50:00,207.99,208.39,207.99,208.31,23719.0,204.213,204.6058,204.213,204.5272,23719.0
2023-10-16 15:55:00,208.35,208.52,208.0,208.03,76377.0,204.5665,204.7334,204.2228,204.2523,76377.0
2023-10-17 09:30:00,207.46,207.46,206.58,206.59,13747.0,203.6927,203.6927,202.8286,202.8384,13747.0
2023-10-17 09:35:00,205.79,207.28,205.79,207.28,3575.0,202.053,203.5159,202.053,203.5159,3575.0
2023-10-17 09:40:00,207.33,208.48,207.33,208.11,7298.0,203.565,204.6941,203.565,204.3308,7298.0
2023-10-17 09:45:00,208.02,208.22,207.35,207.56,7414.0,204.2425,204.4388,203.5846,203.7908,7414.0
2023-10-17 09:50:00,207.41,207.79,207.37,207.6,4347.0,203.6436,204.0167,203.6043,203.8301,4347.0
2023-10-17 09:55:00,207.67,208.02,207.52,207.87,6549.0,203.8988,204.2425,203.7516,204.0952,6549.0
2023-10-17 10:00:00,207.87,208.08,207.2,207.3,7851.0,204.0952,204.3014,203.4374,203.5356,7851.0
2023-10-17 10:05:00,207.4,208.68,207.39,208.68,9985.0,203.6337,204.8905,203.6239,204.8905,9985.0
2023-10-17 10:10:00,208.98,209.43,208.68,208.69,6942.0,205.185,205.6269,204.8905,204.9003,6942.0
2023-10-17 10:15:00,208.65,209.27,208.65,209.16,4592.0,204.861,205.4698,204.861,205.3618,4592.0
2023-10-17 10:20:00,209.16,209.41,208.85,209.03,4600.0,205.3618,205.6072,205.0574,205.2341,4600.0
2023-10-17 10:25:00,209.04,209.05,208.65,208.65,3836.0,205.244,205.2538,204.861,204.861,3836.0
2023-10-17 10:30:00,208.55,208.95,208.45,208.59,8755.0,204.7629,205.1556,204.6647,204.8021,8755.0
2023-10-17 10:35:00,208.61,209.04,208.52,208.95,2592.0,204.8218,205.244,204.7334,205.1556,2592.0
2023-10-17 10:40:00,209.04,209.04,208.48,208.59,2900.0,205.244,205.244,204.6941,204.8021,2900.0
2023-10-17 10:45:00,208.59,208.87,208.19,208.38,30764.0,204.8021,205.077,204.4094,204.5959,30764.0
2023-10-17 10:50:00,208.36,208.5,208.18,208.49,6697.0,204.5763,204.7138,204.3996,204.7039,6697.0
2023-10-17 10:55:00,208.44,208.64,208.43,208.47,3401.0,204.6549,204.8512,204.645,204.6843,3401.0
2023-10-17 11:00:00,208.47,208.47,207.95,208.33,2375.0,204.6843,204.6843,204.1738,204.5469,2375.0
2023-10-17 11:05:00,208.28,208.97,208.28,208.63,13719.0,204.4978,205.1752,204.4978,204.8414,13719.0
2023-10-17 11:10:00,208.69,208.81,208.47,208.74,6196.0,204.9003,205.0181,204.6843,204.9494,6196.0
2023-10-17 11:15:00,208.68,208.88,208.34,208.65,5052.0,204.8905,205.0869,204.5567,204.861,5052.0
2023-10-17 11:20:00,208.73,209.16,208.54,209.08,7510.0,204.9396,205.3618,204.753,205.2832,7510.0
2023-10-17 11:25:00,209.09,209.62,209.01,209.5,11701.0,205.2931,205.8134,205.2145,205.6956,11701.0
2023-10-17 11:30:00,209.5,209.84,209.32,209.77,11933.0,205.6956,206.0294,205.5189,205.9607,11933.0
2023-10-17 11:35:00,209.77,210.0,209.64,209.96,6039.0,205.9607,206.1865,205.8331,206.1473,6039.0
2023-10-17 11:40:00,209.95,210.21,209.91,210.08,5100.0,206.1374,206.3927,206.0982,206.2651,5100.0
2023-10-17 11:45:00,210.01,210.18,209.69,210.17,15179.0,206.1963,206.3633,205.8822,206.3534,15179.0
2023-10-17 11:50:00,210.2,210.29,209.79,209.9,5864.0,206.3829,206.4713,205.9803,206.0883,5864.0
2023-10-17 11:55:00,209.92,210.26,209.89,210.26,3901.0,206.108,206.4418,206.0785,206.4418,3901.0
2023-10-17 12:00:00,210.32,210.68,210.28,210.28,5325.0,206.5007,206.8542,206.4614,206.4614,5325.0
2023-10-17 12:05:00,210.3,210.3,210.08,210.18,6734.0,206.4811,206.4811,206.2651,206.3633,6734.0
2023-10-17 12:10:00,210.22,210.52,210.17,210.4,4862.0,206.4025,206.6971,206.3534,206.5793,4862.0
2023-10-17 12:15:00,210.45,210.52,210.23,210.33,2152.0,206.6284,206.6971,206.4123,206.5105,2152.0
2023-10-17 12:20:00,210.31,210.5,210.23,210.47,4100.0,206.4909,206.6774,206.4123,206.648,4100.0
2023-10-17 12:25:00,210.62,210.71,210.57,210.69,3333.0,206.7953,206.8836,206.7462,206.864,3333.0
2023-10-17 12:30:00,210.76,210.85,210.37,210.72,11229.0,206.9327,207.0211,206.5498,206.8935,11229.0
2023-10-17 12:35:00,210.63,210.63,210.37,210.63,4265.0,206.8051,206.8051,206.5498,206.8051,4265.0
2023-10-17 12:40:00,210.61,210.74,210.12,210.23,11252.0,206.7854,206.9131,206.3043,206.4123,11252.0
2023-10-17 12:45:00,210.15,210.15,209.67,209.68,3408.0,206.3338,206.3338,205.8625,205.8723,3408.0
2023-10-17 12:50:00,209.64,209.92,209.38,209.82,5225.0,205.8331,206.108,205.5778,206.0098,5225.0
2023-10-17 12:55:00,209.8,209.94,209.58,209.7,2451.0,205.9902,206.1276,205.7742,205.892,2451.0
2023-10-17 13:00:00,209.7,209.7,209.35,209.35,2625.0,205.892,205.892,205.5483,205.5483,2625.0
2023-10-17 13:05:00,209.41,209.5,209.3,209.32,5160.0,205.6072,205.6956,205.4992,205.5189,5160.0
2023-10-17 13:10:00,209.37,209.62,209.34,209.49,2820.0,205.568,205.8134,205.5385,205.6858,2820.0
2023-10-17 13:15:00,209.49,209.57,209.48,209.53,1000.0,205.6858,205.7643,205.676,205.7251,1000.0
2023-10-17 13:20:00,209.54,209.64,209.29,209.34,8408.0,205.7349,205.8331,205.4894,205.5385,8408.0
2023-10-17 13:25:00,209.3,209.72,209.29,209.72,6681.0,205.4992,205.9116,205.4894,205.9116,6681.0
2023-10-17 13:30:00,209.72,209.72,209.19,209.57,4741.0,205.9116,205.9116,205.3912,205.7643,4741.0
2023-10-17 13:35:00,209.56,209.57,209.45,209.51,1968.0,205.7545,205.7643,205.6465,205.7054,1968.0
2023-10-17 13:40:00,209.53,209.8,209.53,209.64,6759.0,205.7251,205.9902,205.7251,205.8331,6759.0
2023-10-17 13:45:00,209.65,209.93,209.63,209.86,3588.0,205.8429,206.1178,205.8232,206.0491,3588.0
2023-10-17 13:50:00,209.93,209.93,209.02,209.13,5027.0,206.1178,206.1178,205.2243,205.3323,5027.0
2023-10-17 13:55:00,209.25,209.42,209.25,209.42,2741.0,205.4501,205.6171,205.4501,205.6171,2741.0
2023-10-17 14:00:00,209.34,209.43,209.2,209.34,5344.0,205.5385,205.6269,205.4011,205.5385,5344.0
2023-10-17 14:05:00,209.34,209.46,209.21,209.46,3700.0,205.5385,205.6563,205.4109,205.6563,3700.0
2023-10-17 14:10:00,209.41,209.51,209.22,209.51,11412.0,205.6072,205.7054,205.4207,205.7054,11412.0
2023-10-17 14:15:00,209.48,209.77,209.44,209.57,3715.0,205.676,205.9607,205.6367,205.7643,3715.0
2023-10-17 14:20:00,209.6,209.73,209.34,209.46,3707.0,205.7938,205.9214,205.5385,205.6563,3707.0
2023-10-17 14:25:00,209.44,209.62,209.24,209.62,4093.0,205.6367,205.8134,205.4403,205.8134,4093.0
2023-10-17 14:30:00,209.58,209.74,209.47,209.59,6377.0,205.7742,205.9312,205.6662,205.784,6377.0
2023-10-17 14:35:00,209.67,209.88,209.53,209.88,5134.0,205.8625,206.0687,205.7251,206.0687,5134.0
2023-10-17 14:40:00,209.89,209.98,209.75,209.87,6065.0,206.0785,206.1669,205.9411,206.0589,6065.0
2023-10-17 14:45:00,209.88,210.38,209.82,210.27,10403.0,206.0687,206.5596,206.0098,206.4516,10403.0
2023-10-17 14:50:00,210.19,210.27,209.71,209.71,5758.0,206.3731,206.4516,205.9018,205.9018,5758.0
2023-10-17 14:55:00,209.72,209.86,209.61,209.74,3511.0,205.9116,206.0491,205.8036,205.9312,3511.0
2023-10-17 15:00:00,209.56,209.71,209.4,209.46,3854.0,205.7545,205.9018,205.5974,205.6563,3854.0
2023-10-17 15:05:00,209.51,210.03,209.4,209.94,5341.0,205.7054,206.216,205.5974,206.1276,5341.0
2023-10-17 15:10:00,210.02,210.05,209.82,209.89,6197.0,206.2062,206.2356,206.0098,206.0785,6197.0
2023-10-17 15:15:00,209.94,210.08,209.73,209.81,5722.0,206.1276,206.2651,205.9214,206.0,5722.0
2023-10-17 15:20:00,209.9,210.02,209.85,209.85,3308.0,206.0883,206.2062,206.0393,206.0393,3308.0
2023-10-17 15:25:00,209.9,210.1,209.87,210.0,5987.0,206.0883,206.2847,206.0589,206.1865,5987.0
2023-10-17 15:30:00,210.02,210.03,209.71,209.78,6275.0,206.2062,206.216,205.9018,205.9705,6275.0
2023-10-17 15:35:00,209.84,209.85,209.6,209.63,8144.0,206.0294,206.0393,205.7938,205.8232,8144.0
2023-10-17 15:40:00,209.68,209.92,209.68,209.71,9375.0,205.8723,206.108,205.8723,205.9018,9375.0
2023-10-17 15:45:00,209.75,209.75,209.43,209.53,9140.0,205.9411,205.9411,205.6269,205.7251,9140.0
2023-10-17 15:50:00,209.52,209.75,209.35,209.63,18252.0,205.7152,205.9411,205.5483,205.8232,18252.0
2023-10-17 15:55:00,209.58,209.58,209.17,209.2,69359.0,205.7742,205.7742,205.3716,205.4011,69359.0
2023-10-18 09:30:00,206.9,206.9,204.05,205.39,20806.0,203.1428,203.1428,200.3446,201.6602,20806.0
2023-10-18 09:35:00,205.35,205.42,202.76,203.39,16615.0,201.621,201.6897,199.078,199.6966,16615.0
2023-10-18 09:40:00,203.57,203.57,200.87,201.44,28159.0,199.8733,199.8733,197.2223,197.782,28159.0
2023-10-18 09:45:00,201.36,202.22,201.28,201.85,8146.0,197.7034,198.5478,197.6249,198.1845,8146.0
2023-10-18 09:50:00,201.75,201.75,200.33,200.77,21176.0,198.0863,198.0863,196.6921,197.1241,21176.0
2023-10-18 09:55:00,200.77,201.06,200.02,200.83,13141.0,197.1241,197.4089,196.3878,197.183,13141.0
2023-10-18 10:00:00,200.85,200.88,198.99,199.18,27694.0,197.2027,197.2321,195.3765,195.563,27694.0
2023-10-18 10:05:00,199.36,199.86,199.01,199.52,18064.0,195.7397,196.2307,195.3961,195.8968,18064.0
2023-10-18 10:10:00,199.45,200.33,199.43,200.12,17538.0,195.8281,196.6921,195.8085,196.4859,17538.0
2023-10-18 10:15:00,200.07,200.42,199.87,200.4,40506.0,196.4368,196.7805,196.2405,196.7609,40506.0
2023-10-18 10:20:00,200.65,200.73,200.15,200.15,21178.0,197.0063,197.0849,196.5154,196.5154,21178.0
2023-10-18 10:25:00,200.15,200.2,198.8,198.83,49871.0,196.5154,196.5645,195.1899,195.2194,49871.0
2023-10-18 10:30:00,198.77,198.84,197.89,198.01,34114.0,195.1605,195.2292,194.2964,194.4143,34114.0
2023-10-18 10:35:00,198.04,198.78,197.7,198.56,13814.0,194.4437,195.1703,194.1099,194.9543,13814.0
2023-10-18 10:40:00,198.52,199.33,198.3,199.23,20763.0,194.915,195.7103,194.699,195.6121,20763.0
2023-10-18 10:45:00,199.29,199.43,199.2,199.27,6828.0,195.671,195.8085,195.5826,195.6514,6828.0
2023-10-18 10:50:00,199.27,199.37,198.57,198.69,29829.0,195.6514,195.7496,194.9641,195.0819,29829.0
2023-10-18 10:55:00,198.72,199.1,198.5,199.08,10521.0,195.1114,195.4845,194.8954,195.4648,10521.0
2023-10-18 11:00:00,199.12,199.45,198.9,199.3,7909.0,195.5041,195.8281,195.2881,195.6808,7909.0
2023-10-18 11:05:00,199.23,199.42,198.88,199.42,11003.0,195.6121,195.7987,195.2685,195.7987,11003.0
2023-10-18 11:10:00,199.43,199.83,199.31,199.83,10265.0,195.8085,196.2012,195.6907,196.2012,10265.0
2023-10-18 11:15:00,199.83,200.16,199.4,199.4,8333.0,196.2012,196.5252,195.779,195.779,8333.0
2023-10-18 11:20:00,199.41,199.77,199.3,199.57,8518.0,195.7888,196.1423,195.6808,195.9459,8518.0
2023-10-18 11:25:00,199.56,199.82,199.01,199.05,6759.0,195.9361,196.1914,195.3961,195.4354,6759.0
2023-10-18 11:30:00,199.05,199.57,198.84,198.84,9662.0,195.4354,195.9459,195.2292,195.2292,9662.0
2023-10-18 11:35:00,198.83,198.83,198.26,198.3,8112.0,195.2194,195.2194,194.6597,194.699,8112.0
2023-10-18 11:40:00,198.25,198.56,198.11,198.25,11974.0,194.6499,194.9543,194.5124,194.6499,11974.0
2023-10-18 11:45:00,198.32,198.34,198.04,198.12,3878.0,194.7186,194.7383,194.4437,194.5223,3878.0
2023-10-18 11:50:00,198.13,198.21,197.94,197.94,4919.0,194.5321,194.6106,194.3455,194.3455,4919.0
2023-10-18 11:55:00,197.84,198.87,197.84,198.87,11242.0,194.2473,195.2586,194.2473,195.2586,11242.0
2023-10-18 12:00:00,198.9,199.28,198.42,199.22,7927.0,195.2881,195.6612,194.8168,195.6023,7927.0
2023-10-18 12:05:00,199.1,199.1,198.68,198.9,6106.0,195.4845,195.4845,195.0721,195.2881,6106.0
2023-10-18 12:10:00,198.96,199.13,198.71,198.74,9102.0,195.347,195.5139,195.1015,195.131,9102.0
2023-10-18 12:15:00,198.83,198.84,198.09,198.22,4261.0,195.2194,195.2292,194.4928,194.6204,4261.0
2023-10-18 12:20:00,198.2,198.21,197.81,198.01,3194.0,194.6008,194.6106,194.2179,194.4143,3194.0
2023-10-18 12:25:00,197.93,198.09,197.8,198.0,2986.0,194.3357,194.4928,194.2081,194.4044,2986.0
2023-10-18 12:30:00,197.96,198.15,197.95,197.97,1974.0,194.3652,194.5517,194.3553,194.375,1974.0
2023-10-18 12:35:00,197.93,198.0,197.85,197.85,940.0,194.3357,194.4044,194.2572,194.2572,940.0
2023-10-18 12:40:00,197.86,198.23,197.86,198.04,6045.0,194.267,194.6303,194.267,194.4437,6045.0
2023-10-18 12:45:00,198.04,198.06,197.89,197.98,3954.0,194.4437,194.4633,194.2964,194.3848,3954.0
2023-10-18 12:50:00,197.98,197.98,197.58,197.89,7765.0,194.3848,194.3848,193.9921,194.2964,7765.0
2023-10-18 12:55:00,197.81,197.85,197.6,197.62,5100.0,194.2179,194.2572,194.0117,194.0313,5100.0
2023-10-18 13:00:00,197.64,198.43,197.2,198.43,14068.0,194.051,194.8266,193.619,194.8266,14068.0
2023-10-18 13:05:00,198.55,198.87,198.43,198.81,5573.0,194.9445,195.2586,194.8266,195.1997,5573.0
2023-10-18 13:10:00,198.81,199.23,198.74,199.07,6359.0,195.1997,195.6121,195.131,195.455,6359.0
2023-10-18 13:15:00,199.07,199.25,198.66,198.71,4620.0,195.455,195.6317,195.0525,195.1015,4620.0
2023-10-18 13:20:00,198.83,198.85,198.44,198.7,6238.0,195.2194,195.239,194.8364,195.0917,6238.0
2023-10-18 13:25:00,198.71,198.88,198.66,198.88,5858.0,195.1015,195.2685,195.0525,195.2685,5858.0
2023-10-18 13:30:00,198.8,198.87,198.42,198.42,10645.0,195.1899,195.2586,194.8168,194.8168,10645.0
2023-10-18 13:35:00,198.41,198.49,198.15,198.32,11260.0,194.807,194.8855,194.5517,194.7186,11260.0
2023-10-18 13:40:00,198.28,198.29,197.99,198.0,5038.0,194.6794,194.6892,194.3946,194.4044,5038.0
2023-10-18 13:45:00,198.01,198.08,197.64,198.08,8162.0,194.4143,194.483,194.051,194.483,8162.0
2023-10-18 13:50:00,198.17,198.5,198.17,198.37,6278.0,194.5714,194.8954,194.5714,194.7677,6278.0
2023-10-18 13:55:00,198.36,198.66,198.29,198.6,4391.0,194.7579,195.0525,194.6892,194.9935,4391.0
2023-10-18 14:00:00,198.59,198.67,198.26,198.53,6162.0,194.9837,195.0623,194.6597,194.9248,6162.0
2023-10-18 14:05:00,198.53,199.11,198.36,198.71,6544.0,194.9248,195.4943,194.7579,195.1015,6544.0
2023-10-18 14:10:00,198.71,199.12,198.61,199.1,15571.0,195.1015,195.5041,195.0034,195.4845,15571.0
2023-10-18 14:15:00,198.96,199.05,198.45,198.53,13688.0,195.347,195.4354,194.8463,194.9248,13688.0
2023-10-18 14:20:00,198.46,198.56,198.16,198.26,8541.0,194.8561,194.9543,194.5615,194.6597,8541.0
2023-10-18 14:25:00,198.21,198.24,198.08,198.1,2008.0,194.6106,194.6401,194.483,194.5026,2008.0
2023-10-18 14:30:00,198.15,198.69,198.09,198.49,5723.0,194.5517,195.0819,194.4928,194.8855,5723.0
2023-10-18 14:35:00,198.43,198.43,198.0,198.1,8415.0,194.8266,194.8266,194.4044,194.5026,8415.0
2023-10-18 14:40:00,198.17,198.17,197.73,197.73,5194.0,194.5714,194.5714,194.1393,194.1393,5194.0
2023-10-18 14:45:00,197.79,198.09,197.79,198.06,6307.0,194.1983,194.4928,194.1983,194.4633,6307.0
2023-10-18 14:50:00,198.08,198.16,197.92,198.12,7255.0,194.483,194.5615,194.3259,194.5223,7255.0
2023-10-18 14:55:00,198.11,198.31,197.89,198.0,4054.0,194.5124,194.7088,194.2964,194.4044,4054.0
2023-10-18 15:00:00,197.93,197.99,197.31,197.42,6611.0,194.3357,194.3946,193.727,193.835,6611.0
2023-10-18 15:05:00,197.35,197.35,196.88,196.88,4485.0,193.7662,193.7662,193.3048,193.3048,4485.0
2023-10-18 15:10:00,196.97,197.22,196.97,197.13,8320.0,193.3931,193.6386,193.3931,193.5502,8320.0
2023-10-18 15:15:00,197.09,197.09,196.72,196.84,6305.0,193.511,193.511,193.1477,193.2655,6305.0
2023-10-18 15:20:00,196.89,197.22,196.88,197.17,11469.0,193.3146,193.6386,193.3048,193.5895,11469.0
2023-10-18 15:25:00,197.19,197.24,196.75,197.06,8428.0,193.6091,193.6582,193.1771,193.4815,8428.0
2023-10-18 15:30:00,197.1,197.22,196.83,196.95,9828.0,193.5208,193.6386,193.2557,193.3735,9828.0
2023-10-18 15:35:00,196.96,197.03,196.63,196.64,10629.0,193.3833,193.4521,193.0593,193.0691,10629.0
2023-10-18 15:40:00,196.7,196.73,196.35,196.39,15464.0,193.128,193.1575,192.7844,192.8237,15464.0
2023-10-18 15:45:00,196.32,196.32,195.8,196.16,21004.0,192.7549,192.7549,192.2444,192.5979,21004.0
2023-10-18 15:50:00,196.19,196.36,196.11,196.28,33819.0,192.6273,192.7942,192.5488,192.7157,33819.0
2023-10-18 15:55:00,196.23,196.43,195.94,196.03,100009.0,192.6666,192.8629,192.3818,192.4702,100009.0
2023-10-19 09:30:00,194.99,195.8,194.15,195.43,17855.0,191.4491,192.2444,190.6244,191.8811,17855.0
2023-10-19 09:35:00,195.43,195.7,194.8,195.0,1650.0,191.8811,192.1462,191.2625,191.4589,1650.0
2023-10-19 09:40:00,194.79,195.44,194.71,195.44,2714.0,191.2527,191.8909,191.1742,191.8909,2714.0
2023-10-19 09:45:00,195.44,195.44,194.78,194.92,1826.0,191.8909,191.8909,191.2429,191.3804,1826.0
2023-10-19 09:50:00,194.79,195.53,194.1,195.52,10567.0,191.2527,191.9793,190.5753,191.9695,10567.0
2023-10-19 09:55:00,195.53,195.62,195.08,195.48,8006.0,191.9793,192.0677,191.5375,191.9302,8006.0
2023-10-19 10:00:00,195.38,195.48,194.95,195.28,14063.0,191.832,191.9302,191.4098,191.7338,14063.0
2023-10-19 10:05:00,195.2,195.68,195.17,195.6,23944.0,191.6553,192.1266,191.6258,192.048,23944.0
2023-10-19 10:10:00,195.47,197.17,195.47,197.04,6203.0,191.9204,193.5895,191.9204,193.4619,6203.0
2023-10-19 10:15:00,197.01,197.09,196.34,196.5,7857.0,193.4324,193.511,192.7746,192.9317,7857.0
2023-10-19 10:20:00,196.43,196.94,196.43,196.91,5368.0,192.8629,193.3637,192.8629,193.3342,5368.0
2023-10-19 10:25:00,196.86,196.86,195.85,195.91,7783.0,193.2851,193.2851,192.2935,192.3524,7783.0
2023-10-19 10:30:00,195.77,195.77,195.03,195.34,4230.0,192.2149,192.2149,191.4884,191.7927,4230.0
2023-10-19 10:35:00,195.44,195.67,195.23,195.38,5287.0,191.8909,192.1168,191.6847,191.832,5287.0
2023-10-19 10:40:00,195.31,195.44,194.88,194.88,6418.0,191.7633,191.8909,191.3411,191.3411,6418.0
2023-10-19 10:45:00,194.75,194.94,194.62,194.62,6965.0,191.2135,191.4,191.0858,191.0858,6965.0
2023-10-19 10:50:00,194.63,194.64,194.1,194.15,9064.0,191.0956,191.1055,190.5753,190.6244,9064.0
2023-10-19 10:55:00,194.2,194.5,193.99,194.14,19485.0,190.6734,190.968,190.4673,190.6145,19485.0
2023-10-19 11:00:00,194.14,194.64,194.03,194.56,14317.0,190.6145,191.1055,190.5065,191.0269,14317.0
2023-10-19 11:05:00,194.63,195.18,194.6,194.85,6114.0,191.0956,191.6356,191.0662,191.3116,6114.0
2023-10-19 11:10:00,194.9,195.0,194.7,194.81,3317.0,191.3607,191.4589,191.1644,191.2724,3317.0
2023-10-19 11:15:00,194.72,194.76,194.46,194.76,2974.0,191.184,191.2233,190.9287,191.2233,2974.0
2023-10-19 11:20:00,194.54,194.89,194.54,194.87,2800.0,191.0073,191.3509,191.0073,191.3313,2800.0
2023-10-19 11:25:00,194.99,195.21,194.84,195.04,13625.0,191.4491,191.6651,191.3018,191.4982,13625.0
2023-10-19 11:30:00,195.06,195.31,194.73,195.31,7505.0,191.5178,191.7633,191.1938,191.7633,7505.0
2023-10-19 11:35:00,195.28,195.44,194.98,194.98,3546.0,191.7338,191.8909,191.4393,191.4393,3546.0
2023-10-19 11:40:00,195.14,195.42,195.09,195.31,5800.0,191.5964,191.8713,191.5473,191.7633,5800.0
2023-10-19 11:45:00,195.5,195.52,195.05,195.05,5063.0,191.9498,191.9695,191.508,191.508,5063.0
2023-10-19 11:50:00,194.92,194.92,194.4,194.54,3010.0,191.3804,191.3804,190.8698,191.0073,3010.0
2023-10-19 11:55:00,194.54,194.78,194.39,194.54,4679.0,191.0073,191.2429,190.86,191.0073,4679.0
2023-10-19 12:00:00,194.59,196.29,194.19,195.84,12615.0,191.0564,192.7255,190.6636,192.2837,12615.0
2023-10-19 12:05:00,195.9,195.9,195.2,195.26,3269.0,192.3426,192.3426,191.6553,191.7142,3269.0
2023-10-19 12:10:00,195.24,195.59,195.08,195.39,11892.0,191.6946,192.0382,191.5375,191.8418,11892.0
2023-10-19 12:15:00,195.43,195.98,195.42,195.84,6120.0,191.8811,192.4211,191.8713,192.2837,6120.0
2023-10-19 12:20:00,195.86,196.61,195.86,196.26,3228.0,192.3033,193.0397,192.3033,192.696,3228.0
2023-10-19 12:25:00,196.19,196.19,194.71,194.82,5201.0,192.6273,192.6273,191.1742,191.2822,5201.0
2023-10-19 12:30:00,194.75,194.9,193.76,193.82,5098.0,191.2135,191.3607,190.2414,190.3003,5098.0
2023-10-19 12:35:00,193.8,193.88,193.5,193.68,13618.0,190.2807,190.3593,189.9862,190.1629,13618.0
2023-10-19 12:40:00,193.79,194.38,193.71,193.84,9639.0,190.2709,190.8502,190.1923,190.32,9639.0
2023-10-19 12:45:00,194.01,195.09,194.01,195.09,5924.0,190.4869,191.5473,190.4869,191.5473,5924.0
2023-10-19 12:50:00,195.06,195.42,194.94,195.32,3800.0,191.5178,191.8713,191.4,191.7731,3800.0
2023-10-19 12:55:00,195.42,195.63,195.24,195.59,13656.0,191.8713,192.0775,191.6946,192.0382,13656.0
2023-10-19 13:00:00,195.66,196.22,195.54,195.71,12653.0,192.1069,192.6568,191.9891,192.156,12653.0
2023-10-19 13:05:00,195.77,196.47,195.77,196.21,10650.0,192.2149,192.9022,192.2149,192.6469,10650.0
2023-10-19 13:10:00,196.39,196.47,195.63,195.63,5107.0,192.8237,192.9022,192.0775,192.0775,5107.0
2023-10-19 13:15:00,195.55,195.74,195.06,195.27,6012.0,191.9989,192.1855,191.5178,191.724,6012.0
2023-10-19 13:20:00,195.28,195.28,194.6,194.8,7059.0,191.7338,191.7338,191.0662,191.2625,7059.0
2023-10-19 13:25:00,194.74,194.91,194.48,194.7,6948.0,191.2036,191.3706,190.9484,191.1644,6948.0
2023-10-19 13:30:00,194.79,194.88,194.11,194.11,4247.0,191.2527,191.3411,190.5851,190.5851,4247.0
2023-10-19 13:35:00,194.0,194.0,193.5,193.5,4745.0,190.4771,190.4771,189.9862,189.9862,4745.0
2023-10-19 13:40:00,193.67,193.73,193.29,193.35,7778.0,190.1531,190.212,189.78,189.8389,7778.0
2023-10-19 13:45:00,193.33,193.56,193.3,193.49,5319.0,189.8192,190.0451,189.7898,189.9763,5319.0
2023-10-19 13:50:00,193.49,193.56,193.2,193.48,7068.0,189.9763,190.0451,189.6916,189.9665,7068.0
2023-10-19 13:55:00,193.51,193.67,193.41,193.47,6927.0,189.996,190.1531,189.8978,189.9567,6927.0
2023-10-19 14:00:00,193.39,193.5,192.97,193.04,15545.0,189.8782,189.9862,189.4658,189.5345,15545.0
2023-10-19 14:05:00,193.04,193.29,192.83,193.18,6321.0,189.5345,189.78,189.3283,189.672,6321.0
2023-10-19 14:10:00,193.08,193.32,193.07,193.2,1897.0,189.5738,189.8094,189.564,189.6916,1897.0
2023-10-19 14:15:00,193.08,193.28,192.81,192.92,8636.0,189.5738,189.7702,189.3087,189.4167,8636.0
2023-10-19 14:20:00,192.92,193.15,192.45,192.77,12823.0,189.4167,189.6425,188.9552,189.2694,12823.0
2023-10-19 14:25:00,192.83,192.89,192.59,192.79,6254.0,189.3283,189.3872,189.0927,189.289,6254.0
2023-10-19 14:30:00,192.75,192.75,192.01,192.17,16716.0,189.2498,189.2498,188.5232,188.6803,16716.0
2023-10-19 14:35:00,192.12,192.12,191.56,191.73,11748.0,188.6312,188.6312,188.0814,188.2483,11748.0
2023-10-19 14:40:00,191.7,191.7,191.29,191.32,13465.0,188.2188,188.2188,187.8163,187.8457,13465.0
2023-10-19 14:45:00,191.37,191.6,191.3,191.36,25978.0,187.8948,188.1207,187.8261,187.885,25978.0
2023-10-19 14:50:00,191.47,191.48,191.11,191.11,14869.0,187.993,188.0028,187.6396,187.6396,14869.0
2023-10-19 14:55:00,191.13,191.62,191.11,191.2,16493.0,187.6592,188.1403,187.6396,187.7279,16493.0
2023-10-19 15:00:00,191.18,191.27,191.0,191.21,15275.0,187.7083,187.7967,187.5316,187.7377,15275.0
2023-10-19 15:05:00,191.17,191.31,190.97,191.06,13209.0,187.6985,187.8359,187.5021,187.5905,13209.0
2023-10-19 15:10:00,190.91,191.0,190.72,190.72,11904.0,187.4432,187.5316,187.2566,187.2566,11904.0
2023-10-19 15:15:00,190.59,190.79,190.26,190.7,11875.0,187.129,187.3254,186.805,187.237,11875.0
2023-10-19 15:20:00,190.71,190.76,190.27,190.37,12903.0,187.2468,187.2959,186.8148,186.913,12903.0
2023-10-19 15:25:00,190.38,190.46,190.02,190.41,26054.0,186.9228,187.0014,186.5694,186.9523,26054.0
2023-10-19 15:30:00,190.44,190.93,190.39,190.93,15186.0,186.9817,187.4628,186.9326,187.4628,15186.0
2023-10-19 15:35:00,190.85,190.99,190.44,190.44,15564.0,187.3843,187.5217,186.9817,186.9817,15564.0
2023-10-19 15:40:00,190.39,190.43,189.81,189.89,22522.0,186.9326,186.9719,186.3632,186.4417,22522.0
2023-10-19 15:45:00,189.84,190.5,189.74,190.46,28386.0,186.3926,187.0406,186.2944,187.0014,28386.0
2023-10-19 15:50:00,190.49,191.3,190.48,191.28,98094.0,187.0308,187.8261,187.021,187.8065,98094.0
2023-10-19 15:55:00,191.26,191.45,190.99,191.33,289586.0,187.7868,187.9734,187.5217,187.8556,289586.0
2023-10-20 09:30:00,190.29,191.35,188.0,189.46,88392.0,186.8344,187.8752,184.586,186.0195,88392.0
2023-10-20 09:35:00,189.45,190.21,188.34,189.26,14837.0,186.0097,186.7559,184.9199,185.8232,14837.0
2023-10-20 09:40:00,189.13,189.97,188.9,189.64,16834.0,185.6955,186.5203,185.4697,186.1963,16834.0
2023-10-20 09:45:00,189.64,190.55,189.16,190.42,16361.0,186.1963,187.0897,185.725,186.9621,16361.0
2023-10-20 09:50:00,190.31,190.44,189.46,189.9,9446.0,186.8541,186.9817,186.0195,186.4515,9446.0
2023-10-20 09:55:00,190.14,190.28,189.41,189.53,18063.0,186.6872,186.8246,185.9704,186.0882,18063.0
2023-10-20 10:00:00,189.51,190.11,189.23,190.0,9730.0,186.0686,186.6577,185.7937,186.5497,9730.0
2023-10-20 10:05:00,189.99,190.09,189.38,189.66,16391.0,186.5399,186.6381,185.941,186.2159,16391.0
2023-10-20 10:10:00,189.62,189.62,189.08,189.17,9130.0,186.1766,186.1766,185.6464,185.7348,9130.0
2023-10-20 10:15:00,189.05,189.21,188.73,188.85,10900.0,185.617,185.7741,185.3028,185.4206,10900.0
2023-10-20 10:20:00,188.85,188.97,188.49,188.55,10108.0,185.4206,185.5384,185.0671,185.126,10108.0
2023-10-20 10:25:00,188.47,188.54,187.66,188.0,26117.0,185.0475,185.1162,184.2522,184.586,26117.0
2023-10-20 10:30:00,187.88,188.23,187.77,188.23,15509.0,184.4682,184.8119,184.3602,184.8119,15509.0
2023-10-20 10:35:00,188.33,188.47,187.91,188.1,5622.0,184.91,185.0475,184.4977,184.6842,5622.0
2023-10-20 10:40:00,187.99,188.26,187.86,187.86,4538.0,184.5762,184.8413,184.4486,184.4486,4538.0
2023-10-20 10:45:00,187.85,188.25,187.73,187.87,7276.0,184.4388,184.8315,184.3209,184.4584,7276.0
2023-10-20 10:50:00,187.76,187.89,187.32,187.32,6677.0,184.3504,184.478,183.9184,183.9184,6677.0
2023-10-20 10:55:00,187.38,187.38,186.73,187.23,33578.0,183.9773,183.9773,183.3391,183.83,33578.0
2023-10-20 11:00:00,187.19,187.5,187.08,187.26,16205.0,183.7907,184.0951,183.6827,183.8595,16205.0
2023-10-20 11:05:00,187.25,187.57,187.16,187.49,12596.0,183.8497,184.1638,183.7613,184.0853,12596.0
2023-10-20 11:10:00,187.36,187.65,187.14,187.23,7893.0,183.9577,184.2424,183.7417,183.83,7893.0
2023-10-20 11:15:00,187.22,187.29,186.75,186.81,13274.0,183.8202,183.8889,183.3587,183.4176,13274.0
2023-10-20 11:20:00,186.89,187.0,186.56,186.64,9733.0,183.4962,183.6042,183.1722,183.2507,9733.0
2023-10-20 11:25:00,186.64,187.06,186.64,186.97,10899.0,183.2507,183.6631,183.2507,183.5747,10899.0
2023-10-20 11:30:00,186.84,186.89,186.64,186.65,6021.0,183.4471,183.4962,183.2507,183.2605,6021.0
2023-10-20 11:35:00,186.72,187.52,186.58,187.52,11825.0,183.3293,184.1147,183.1918,184.1147,11825.0
2023-10-20 11:40:00,187.48,187.48,187.18,187.43,7625.0,184.0755,184.0755,183.7809,184.0264,7625.0
2023-10-20 11:45:00,187.49,187.79,187.48,187.7,5250.0,184.0853,184.3798,184.0755,184.2915,5250.0
2023-10-20 11:50:00,187.86,187.86,187.53,187.55,4041.0,184.4486,184.4486,184.1246,184.1442,4041.0
2023-10-20 11:55:00,187.61,188.28,187.6,187.96,28391.0,184.2031,184.8609,184.1933,184.5468,28391.0
2023-10-20 12:00:00,187.84,187.94,187.48,187.64,4905.0,184.4289,184.5271,184.0755,184.2326,4905.0
2023-10-20 12:05:00,187.59,187.6,187.13,187.16,6469.0,184.1835,184.1933,183.7318,183.7613,6469.0
2023-10-20 12:10:00,187.17,187.37,187.03,187.37,4845.0,183.7711,183.9675,183.6336,183.9675,4845.0
2023-10-20 12:15:00,187.28,187.6,187.28,187.51,4639.0,183.8791,184.1933,183.8791,184.1049,4639.0
2023-10-20 12:20:00,187.46,187.9,187.44,187.81,14345.0,184.0558,184.4878,184.0362,184.3995,14345.0
2023-10-20 12:25:00,187.84,187.84,187.44,187.45,11424.0,184.4289,184.4289,184.0362,184.046,11424.0
2023-10-20 12:30:00,187.49,188.21,187.46,188.21,6749.0,184.0853,184.7922,184.0558,184.7922,6749.0
2023-10-20 12:35:00,188.25,188.68,188.15,188.53,4201.0,184.8315,185.2537,184.7333,185.1064,4201.0
2023-10-20 12:40:00,188.42,188.61,188.42,188.47,2512.0,184.9984,185.185,184.9984,185.0475,2512.0
2023-10-20 12:45:00,188.48,189.32,188.47,189.17,27411.0,185.0573,185.8821,185.0475,185.7348,27411.0
2023-10-20 12:50:00,189.17,189.17,188.76,189.13,12794.0,185.7348,185.7348,185.3322,185.6955,12794.0
2023-10-20 12:55:00,189.12,189.69,189.12,189.61,5843.0,185.6857,186.2453,185.6857,186.1668,5843.0
2023-10-20 13:00:00,189.6,189.66,189.02,189.06,6687.0,186.157,186.2159,185.5875,185.6268,6687.0
2023-10-20 13:05:00,189.09,189.25,188.82,188.82,7017.0,185.6562,185.8133,185.3911,185.3911,7017.0
2023-10-20 13:10:00,188.82,188.82,188.53,188.53,4764.0,185.3911,185.3911,185.1064,185.1064,4764.0
2023-10-20 13:15:00,188.55,189.96,188.5,189.89,18133.0,185.126,186.5104,185.077,186.4417,18133.0
2023-10-20 13:20:00,189.92,190.15,189.76,189.99,10280.0,186.4712,186.697,186.3141,186.5399,10280.0
2023-10-20 13:25:00,189.97,190.01,189.68,189.76,16011.0,186.5203,186.5595,186.2355,186.3141,16011.0
2023-10-20 13:30:00,189.75,189.86,189.49,189.55,9752.0,186.3043,186.4123,186.049,186.1079,9752.0
2023-10-20 13:35:00,189.5,189.51,189.28,189.31,6682.0,186.0588,186.0686,185.8428,185.8722,6682.0
2023-10-20 13:40:00,189.37,189.67,189.29,189.29,15250.0,185.9312,186.2257,185.8526,185.8526,15250.0
2023-10-20 13:45:00,189.24,189.34,189.17,189.21,4537.0,185.8035,185.9017,185.7348,185.7741,4537.0
2023-10-20 13:50:00,189.22,189.29,188.99,189.21,10801.0,185.7839,185.8526,185.5581,185.7741,10801.0
2023-10-20 13:55:00,189.21,189.35,189.08,189.16,5813.0,185.7741,185.9115,185.6464,185.725,5813.0
2023-10-20 14:00:00,189.21,189.37,189.12,189.22,17346.0,185.7741,185.9312,185.6857,185.7839,17346.0
2023-10-20 14:05:00,189.23,189.28,188.98,189.1,6529.0,185.7937,185.8428,185.5482,185.6661,6529.0
2023-10-20 14:10:00,189.16,189.23,188.71,188.75,3427.0,185.725,185.7937,185.2831,185.3224,3427.0
2023-10-20 14:15:00,188.72,188.78,188.45,188.52,11578.0,185.293,185.3519,185.0279,185.0966,11578.0
2023-10-20 14:20:00,188.53,188.56,188.41,188.52,4555.0,185.1064,185.1359,184.9886,185.0966,4555.0
2023-10-20 14:25:00,188.47,188.53,188.19,188.31,9048.0,185.0475,185.1064,184.7726,184.8904,9048.0
2023-10-20 14:30:00,188.3,188.41,188.13,188.41,6679.0,184.8806,184.9886,184.7137,184.9886,6679.0
2023-10-20 14:35:00,188.37,188.63,188.16,188.22,7846.0,184.9493,185.2046,184.7431,184.802,7846.0
2023-10-20 14:40:00,188.21,188.35,188.04,188.33,7126.0,184.7922,184.9297,184.6253,184.91,7126.0
2023-10-20 14:45:00,188.32,188.41,188.15,188.4,6201.0,184.9002,184.9886,184.7333,184.9788,6201.0
2023-10-20 14:50:00,188.35,188.7,188.28,188.7,3084.0,184.9297,185.2733,184.8609,185.2733,3084.0
2023-10-20 14:55:00,188.73,188.77,188.44,188.46,2842.0,185.3028,185.3421,185.018,185.0377,2842.0
2023-10-20 15:00:00,188.45,188.76,188.45,188.48,6116.0,185.0279,185.3322,185.0279,185.0573,6116.0
2023-10-20 15:05:00,188.48,188.65,188.28,188.28,7324.0,185.0573,185.2242,184.8609,184.8609,7324.0
2023-10-20 15:10:00,188.27,188.33,187.91,188.2,13049.0,184.8511,184.91,184.4977,184.7824,13049.0
2023-10-20 15:15:00,188.22,188.68,188.2,188.68,6179.0,184.802,185.2537,184.7824,185.2537,6179.0
2023-10-20 15:20:00,188.64,188.68,188.05,188.05,7677.0,185.2144,185.2537,184.6351,184.6351,7677.0
2023-10-20 15:25:00,188.11,188.31,187.81,188.22,10200.0,184.694,184.8904,184.3995,184.802,10200.0
2023-10-20 15:30:00,188.27,188.31,187.91,188.06,14224.0,184.8511,184.8904,184.4977,184.6449,14224.0
2023-10-20 15:35:00,188.06,188.15,187.82,187.93,14683.0,184.6449,184.7333,184.4093,184.5173,14683.0
2023-10-20 15:40:00,187.91,187.91,187.67,187.82,18167.0,184.4977,184.4977,184.262,184.4093,18167.0
2023-10-20 15:45:00,187.79,188.03,187.64,187.9,23130.0,184.3798,184.6155,184.2326,184.4878,23130.0
2023-10-20 15:50:00,187.84,187.84,187.31,187.41,39988.0,184.4289,184.4289,183.9086,184.0067,39988.0
2023-10-20 15:55:00,187.41,187.64,187.18,187.32,95574.0,184.0067,184.2326,183.7809,183.9184,95574.0
2023-10-23 09:30:00,187.63,188.05,187.28,187.99,16603.0,184.2228,184.6351,183.8791,184.5762,16603.0
2023-10-23 09:35:00,187.98,187.98,186.28,186.49,6579.0,184.5664,184.5664,182.8973,183.1035,6579.0
2023-10-23 09:40:00,186.59,187.59,186.59,187.03,28759.0,183.2016,184.1835,183.2016,183.6336,28759.0
2023-10-23 09:45:00,187.06,187.74,187.05,187.74,8362.0,183.6631,184.3308,183.6533,184.3308,8362.0
2023-10-23 09:50:00,187.98,188.07,187.35,187.64,6476.0,184.5664,184.6548,183.9478,184.2326,6476.0
2023-10-23 09:55:00,187.73,188.11,187.54,188.01,8725.0,184.3209,184.694,184.1344,184.5959,8725.0
2023-10-23 10:00:00,188.3,188.43,187.92,188.11,8500.0,184.8806,185.0082,184.5075,184.694,8500.0
2023-10-23 10:05:00,188.19,188.4,188.08,188.22,6770.0,184.7726,184.9788,184.6646,184.802,6770.0
2023-10-23 10:10:00,188.2,188.48,187.93,188.47,6283.0,184.7824,185.0573,184.5173,185.0475,6283.0
2023-10-23 10:15:00,188.38,189.24,188.3,189.24,10971.0,184.9591,185.8035,184.8806,185.8035,10971.0
2023-10-23 10:20:00,189.36,189.61,189.27,189.27,12474.0,185.9213,186.1668,185.833,185.833,12474.0
2023-10-23 10:25:00,189.33,189.68,189.1,189.55,21435.0,185.8919,186.2355,185.6661,186.1079,21435.0
2023-10-23 10:30:00,189.61,189.61,188.8,188.9,10091.0,186.1668,186.1668,185.3715,185.4697,10091.0
2023-10-23 10:35:00,188.85,189.24,188.53,188.97,6005.0,185.4206,185.8035,185.1064,185.5384,6005.0
2023-10-23 10:40:00,188.86,189.05,188.18,188.26,33831.0,185.4304,185.617,184.7628,184.8413,33831.0
2023-10-23 10:45:00,188.27,188.56,188.26,188.42,8406.0,184.8511,185.1359,184.8413,184.9984,8406.0
2023-10-23 10:50:00,188.41,188.72,188.28,188.42,22842.0,184.9886,185.293,184.8609,184.9984,22842.0
2023-10-23 10:55:00,188.35,188.53,188.25,188.41,3773.0,184.9297,185.1064,184.8315,184.9886,3773.0
2023-10-23 11:00:00,188.43,188.43,188.16,188.31,4462.0,185.0082,185.0082,184.7431,184.8904,4462.0
2023-10-23 11:05:00,188.38,188.61,188.27,188.36,8654.0,184.9591,185.185,184.8511,184.9395,8654.0
2023-10-23 11:10:00,188.4,188.83,188.4,188.83,6125.0,184.9788,185.401,184.9788,185.401,6125.0
2023-10-23 11:15:00,188.84,188.93,188.59,188.86,9952.0,185.4108,185.4991,185.1653,185.4304,9952.0
2023-10-23 11:20:00,188.91,189.23,188.91,189.09,8280.0,185.4795,185.7937,185.4795,185.6562,8280.0
2023-10-23 11:25:00,189.14,189.37,188.96,189.17,8007.0,185.7053,185.9312,185.5286,185.7348,8007.0
2023-10-23 11:30:00,189.05,189.64,189.01,189.44,10047.0,185.617,186.1963,185.5777,185.9999,10047.0
2023-10-23 11:35:00,189.44,189.65,189.39,189.53,3925.0,185.9999,186.2061,185.9508,186.0882,3925.0
2023-10-23 11:40:00,189.56,189.72,189.39,189.46,21144.0,186.1177,186.2748,185.9508,186.0195,21144.0
2023-10-23 11:45:00,189.4,189.58,189.25,189.56,5977.0,185.9606,186.1373,185.8133,186.1177,5977.0
2023-10-23 11:50:00,189.53,189.76,189.5,189.69,4611.0,186.0882,186.3141,186.0588,186.2453,4611.0
2023-10-23 11:55:00,189.75,189.79,189.53,189.65,2900.0,186.3043,186.3435,186.0882,186.2061,2900.0
2023-10-23 12:00:00,189.64,189.66,189.33,189.53,5223.0,186.1963,186.2159,185.8919,186.0882,5223.0
2023-10-23 12:05:00,189.53,189.71,189.48,189.62,4246.0,186.0882,186.265,186.0392,186.1766,4246.0
2023-10-23 12:10:00,189.67,189.67,188.99,189.01,8089.0,186.2257,186.2257,185.5581,185.5777,8089.0
2023-10-23 12:15:00,188.95,189.05,188.81,188.81,4673.0,185.5188,185.617,185.3813,185.3813,4673.0
2023-10-23 12:20:00,188.77,189.57,188.66,189.5,5115.0,185.3421,186.1275,185.234,186.0588,5115.0
2023-10-23 12:25:00,189.59,189.59,189.15,189.34,5575.0,186.1472,186.1472,185.7151,185.9017,5575.0
2023-10-23 12:30:00,189.34,189.58,189.33,189.55,2836.0,185.9017,186.1373,185.8919,186.1079,2836.0
2023-10-23 12:35:00,189.55,189.84,189.53,189.84,2571.0,186.1079,186.3926,186.0882,186.3926,2571.0
2023-10-23 12:40:00,189.69,189.69,189.54,189.68,2183.0,186.2453,186.2453,186.0981,186.2355,2183.0
2023-10-23 12:45:00,189.66,189.75,189.47,189.64,4652.0,186.2159,186.3043,186.0293,186.1963,4652.0
2023-10-23 12:50:00,189.72,189.8,189.52,189.61,2500.0,186.2748,186.3533,186.0784,186.1668,2500.0
2023-10-23 12:55:00,189.7,190.29,189.69,190.29,4342.0,186.2552,186.8344,186.2453,186.8344,4342.0
2023-10-23 13:00:00,190.4,190.4,189.86,189.87,7968.0,186.9425,186.9425,186.4123,186.4221,7968.0
2023-10-23 13:05:00,190.0,190.05,189.83,189.83,2000.0,186.5497,186.5988,186.3828,186.3828,2000.0
2023-10-23 13:10:00,189.76,189.94,189.47,189.73,4419.0,186.3141,186.4908,186.0293,186.2846,4419.0
2023-10-23 13:15:00,189.71,189.85,189.6,189.6,3748.0,186.265,186.4024,186.157,186.157,3748.0
2023-10-23 13:20:00,189.62,190.01,189.61,189.86,5218.0,186.1766,186.5595,186.1668,186.4123,5218.0
2023-10-23 13:25:00,189.72,190.06,189.71,190.06,3727.0,186.2748,186.6086,186.265,186.6086,3727.0
2023-10-23 13:30:00,190.05,190.05,189.75,189.98,5559.0,186.5988,186.5988,186.3043,186.5301,5559.0
2023-10-23 13:35:00,189.98,190.25,189.88,189.95,5583.0,186.5301,186.7952,186.4319,186.5006,5583.0
2023-10-23 13:40:00,189.97,190.25,189.79,190.1,6395.0,186.5203,186.7952,186.3435,186.6479,6395.0
2023-10-23 13:45:00,190.05,190.16,189.86,190.09,6976.0,186.5988,186.7068,186.4123,186.6381,6976.0
2023-10-23 13:50:00,190.09,190.09,189.3,189.37,3866.0,186.6381,186.6381,185.8624,185.9312,3866.0
2023-10-23 13:55:00,189.37,189.37,188.92,189.06,8104.0,185.9312,185.9312,185.4893,185.6268,8104.0
2023-10-23 14:00:00,189.04,189.11,188.94,189.11,1779.0,185.6071,185.6759,185.509,185.6759,1779.0
2023-10-23 14:05:00,189.15,189.4,189.06,189.31,8290.0,185.7151,185.9606,185.6268,185.8722,8290.0
2023-10-23 14:10:00,189.21,189.21,188.87,188.89,6185.0,185.7741,185.7741,185.4402,185.4599,6185.0
2023-10-23 14:15:00,188.94,188.95,188.59,188.65,5033.0,185.509,185.5188,185.1653,185.2242,5033.0
2023-10-23 14:20:00,188.69,188.82,188.41,188.49,6829.0,185.2635,185.3911,184.9886,185.0671,6829.0
2023-10-23 14:25:00,188.41,188.76,188.41,188.75,4974.0,184.9886,185.3322,184.9886,185.3224,4974.0
2023-10-23 14:30:00,188.75,188.75,188.5,188.55,4516.0,185.3224,185.3224,185.077,185.126,4516.0
2023-10-23 14:35:00,188.52,188.91,188.52,188.81,3191.0,185.0966,185.4795,185.0966,185.3813,3191.0
2023-10-23 14:40:00,189.02,189.2,188.73,188.79,7463.0,185.5875,185.7642,185.3028,185.3617,7463.0
2023-10-23 14:45:00,188.89,189.25,188.78,189.08,3233.0,185.4599,185.8133,185.3519,185.6464,3233.0
2023-10-23 14:50:00,189.06,189.21,189.03,189.17,5000.0,185.6268,185.7741,185.5973,185.7348,5000.0
2023-10-23 14:55:00,189.2,189.2,188.99,189.14,8974.0,185.7642,185.7642,185.5581,185.7053,8974.0
2023-10-23 15:00:00,189.19,189.28,189.02,189.13,5594.0,185.7544,185.8428,185.5875,185.6955,5594.0
2023-10-23 15:05:00,189.25,189.25,188.99,189.0,9701.0,185.8133,185.8133,185.5581,185.5679,9701.0
2023-10-23 15:10:00,189.01,189.03,188.59,188.66,12524.0,185.5777,185.5973,185.1653,185.234,12524.0
2023-10-23 15:15:00,188.67,188.87,188.61,188.86,3546.0,185.2439,185.4402,185.185,185.4304,3546.0
2023-10-23 15:20:00,188.78,188.9,188.33,188.42,11045.0,185.3519,185.4697,184.91,184.9984,11045.0
2023-10-23 15:25:00,188.29,188.46,188.07,188.07,17357.0,184.8708,185.0377,184.6548,184.6548,17357.0
2023-10-23 15:30:00,188.04,188.18,187.88,187.92,7640.0,184.6253,184.7628,184.4682,184.5075,7640.0
2023-10-23 15:35:00,187.97,188.18,187.84,188.17,11552.0,184.5566,184.7628,184.4289,184.7529,11552.0
2023-10-23 15:40:00,188.16,188.49,188.16,188.49,13295.0,184.7431,185.0671,184.7431,185.0671,13295.0
2023-10-23 15:45:00,188.43,188.67,188.38,188.55,14978.0,185.0082,185.2439,184.9591,185.126,14978.0
2023-10-23 15:50:00,188.52,188.52,188.15,188.19,28356.0,185.0966,185.0966,184.7333,184.7726,28356.0
2023-10-23 15:55:00,188.23,188.23,187.66,187.82,99558.0,184.8119,184.8119,184.2522,184.4093,99558.0
2023-10-24 09:30:00,189.82,189.82,187.31,187.31,34901.0,186.373,186.373,183.9086,183.9086,34901.0
2023-10-24 09:35:00,187.25,187.67,186.26,187.19,5540.0,183.8497,184.262,182.8776,183.7907,5540.0
2023-10-24 09:40:00,187.19,187.61,185.84,187.61,4802.0,183.7907,184.2031,182.4653,184.2031,4802.0
2023-10-24 09:45:00,187.61,187.79,186.95,187.58,2379.0,184.2031,184.3798,183.5551,184.1737,2379.0
2023-10-24 09:50:00,187.49,187.63,187.12,187.24,2844.0,184.0853,184.2228,183.722,183.8398,2844.0
2023-10-24 09:55:00,187.1,188.35,186.89,188.35,2297.0,183.7024,184.9297,183.4962,184.9297,2297.0
2023-10-24 10:00:00,188.18,188.2,187.5,187.96,4709.0,184.7628,184.7824,184.0951,184.5468,4709.0
2023-10-24 10:05:00,188.04,188.84,187.81,188.78,3378.0,184.6253,185.4108,184.3995,185.3519,3378.0
2023-10-24 10:10:00,188.74,188.9,188.47,188.83,8209.0,185.3126,185.4697,185.0475,185.401,8209.0
2023-10-24 10:15:00,188.68,189.16,188.48,188.8,4961.0,185.2537,185.725,185.0573,185.3715,4961.0
2023-10-24 10:20:00,188.87,189.2,188.8,188.88,7168.0,185.4402,185.7642,185.3715,185.4501,7168.0
2023-10-24 10:25:00,188.81,189.73,188.58,189.56,14427.0,185.3813,186.2846,185.1555,186.1177,14427.0
2023-10-24 10:30:00,189.49,189.49,188.83,188.97,4245.0,186.049,186.049,185.401,185.5384,4245.0
2023-10-24 10:35:00,188.89,189.1,188.5,189.0,3503.0,185.4599,185.6661,185.077,185.5679,3503.0
2023-10-24 10:40:00,188.93,188.96,188.58,188.58,3164.0,185.4991,185.5286,185.1555,185.1555,3164.0
2023-10-24 10:45:00,188.5,189.1,188.47,189.03,4499.0,185.077,185.6661,185.0475,185.5973,4499.0
2023-10-24 10:50:00,189.02,189.08,188.65,188.67,4767.0,185.5875,185.6464,185.2242,185.2439,4767.0
2023-10-24 10:55:00,188.68,188.68,188.49,188.5,2000.0,185.2537,185.2537,185.0671,185.077,2000.0
2023-10-24 11:00:00,188.5,188.6,188.41,188.57,9533.0,185.077,185.1751,184.9886,185.1457,9533.0
2023-10-24 11:05:00,188.49,188.71,188.39,188.53,8184.0,185.0671,185.2831,184.969,185.1064,8184.0
2023-10-24 11:10:00,188.55,188.83,188.47,188.83,4282.0,185.126,185.401,185.0475,185.401,4282.0
2023-10-24 11:15:00,188.73,188.89,188.55,188.77,5409.0,185.3028,185.4599,185.126,185.3421,5409.0
2023-10-24 11:20:00,188.87,188.98,188.31,188.72,11861.0,185.4402,185.5482,184.8904,185.293,11861.0
2023-10-24 11:25:00,188.39,188.49,187.88,187.88,6019.0,184.969,185.0671,184.4682,184.4682,6019.0
2023-10-24 11:30:00,187.93,188.18,187.87,187.92,1440.0,184.5173,184.7628,184.4584,184.5075,1440.0
2023-10-24 11:35:00,187.61,187.63,187.41,187.46,3051.0,184.2031,184.2228,184.0067,184.0558,3051.0
2023-10-24 11:40:00,187.37,187.55,187.32,187.55,2400.0,183.9675,184.1442,183.9184,184.1442,2400.0
2023-10-24 11:45:00,187.52,187.52,187.08,187.08,3051.0,184.1147,184.1147,183.6827,183.6827,3051.0
2023-10-24 11:50:00,187.08,187.4,186.88,187.24,4516.0,183.6827,183.9969,183.4864,183.8398,4516.0
2023-10-24 11:55:00,187.23,187.41,187.16,187.41,2957.0,183.83,184.0067,183.7613,184.0067,2957.0
2023-10-24 12:00:00,187.45,187.7,187.38,187.6,3815.0,184.046,184.2915,183.9773,184.1933,3815.0
2023-10-24 12:05:00,187.68,187.8,187.5,187.7,4956.0,184.2718,184.3897,184.0951,184.2915,4956.0
2023-10-24 12:10:00,187.73,187.78,187.47,187.69,2406.0,184.3209,184.37,184.0657,184.2817,2406.0
2023-10-24 12:15:00,187.61,187.81,187.32,187.33,2204.0,184.2031,184.3995,183.9184,183.9282,2204.0
2023-10-24 12:20:00,187.12,187.25,186.89,186.9,5385.0,183.722,183.8497,183.4962,183.506,5385.0
2023-10-24 12:25:00,186.84,187.21,186.75,186.75,5614.0,183.4471,183.8104,183.3587,183.3587,5614.0
2023-10-24 12:30:00,186.83,186.94,186.44,186.48,8553.0,183.4373,183.5453,183.0544,183.0936,8553.0
2023-10-24 12:35:00,186.59,186.87,186.37,186.82,4008.0,183.2016,183.4766,182.9856,183.4275,4008.0
2023-10-24 12:40:00,186.81,186.9,186.73,186.84,4701.0,183.4176,183.506,183.3391,183.4471,4701.0
2023-10-24 12:45:00,186.77,186.87,186.46,186.57,7306.0,183.3784,183.4766,183.074,183.182,7306.0
2023-10-24 12:50:00,186.62,186.68,186.46,186.48,1647.0,183.2311,183.29,183.074,183.0936,1647.0
2023-10-24 12:55:00,186.49,186.62,186.41,186.54,6105.0,183.1035,183.2311,183.0249,183.1525,6105.0
2023-10-24 13:00:00,186.55,187.25,186.54,186.85,5531.0,183.1624,183.8497,183.1525,183.4569,5531.0
2023-10-24 13:05:00,186.9,187.14,186.9,186.97,3583.0,183.506,183.7417,183.506,183.5747,3583.0
2023-10-24 13:10:00,186.87,186.87,186.51,186.51,3342.0,183.4766,183.4766,183.1231,183.1231,3342.0
2023-10-24 13:15:00,186.61,186.87,186.43,186.81,4507.0,183.2213,183.4766,183.0445,183.4176,4507.0
2023-10-24 13:20:00,186.81,186.91,186.63,186.64,2879.0,183.4176,183.5158,183.2409,183.2507,2879.0
2023-10-24 13:25:00,186.63,186.75,186.48,186.61,5224.0,183.2409,183.3587,183.0936,183.2213,5224.0
2023-10-24 13:30:00,186.62,186.82,186.51,186.52,6110.0,183.2311,183.4275,183.1231,183.1329,6110.0
2023-10-24 13:35:00,186.56,186.6,186.36,186.53,4009.0,183.1722,183.2115,182.9758,183.1427,4009.0
2023-10-24 13:40:00,186.39,186.57,186.25,186.49,3400.0,183.0053,183.182,182.8678,183.1035,3400.0
2023-10-24 13:45:00,186.49,186.58,186.31,186.36,3904.0,183.1035,183.1918,182.9267,182.9758,3904.0
2023-10-24 13:50:00,186.4,186.47,186.28,186.36,5787.0,183.0151,183.0838,182.8973,182.9758,5787.0
2023-10-24 13:55:00,186.37,186.38,185.9,185.97,9908.0,182.9856,182.9955,182.5242,182.5929,9908.0
2023-10-24 14:00:00,185.91,186.4,185.91,186.26,9549.0,182.534,183.0151,182.534,182.8776,9549.0
2023-10-24 14:05:00,186.2,186.46,186.19,186.33,4346.0,182.8187,183.074,182.8089,182.9464,4346.0
2023-10-24 14:10:00,186.47,186.58,186.35,186.52,7851.0,183.0838,183.1918,182.966,183.1329,7851.0
2023-10-24 14:15:00,186.59,186.63,186.19,186.26,3979.0,183.2016,183.2409,182.8089,182.8776,3979.0
2023-10-24 14:20:00,186.27,186.53,186.24,186.42,5901.0,182.8874,183.1427,182.858,183.0347,5901.0
2023-10-24 14:25:00,186.36,186.53,186.31,186.46,5646.0,182.9758,183.1427,182.9267,183.074,5646.0
2023-10-24 14:30:00,186.55,187.02,186.55,186.74,8938.0,183.1624,183.6238,183.1624,183.3489,8938.0
2023-10-24 14:35:00,186.81,186.91,186.77,186.81,6438.0,183.4176,183.5158,183.3784,183.4176,6438.0
2023-10-24 14:40:00,186.9,186.9,186.71,186.86,2172.0,183.506,183.506,183.3195,183.4667,2172.0
2023-10-24 14:45:00,186.96,187.08,186.78,187.02,6183.0,183.5649,183.6827,183.3882,183.6238,6183.0
2023-10-24 14:50:00,187.04,187.13,186.89,187.13,2435.0,183.6435,183.7318,183.4962,183.7318,2435.0
2023-10-24 14:55:00,187.13,187.19,186.96,187.02,2743.0,183.7318,183.7907,183.5649,183.6238,2743.0
2023-10-24 15:00:00,187.02,187.22,186.97,186.98,3622.0,183.6238,183.8202,183.5747,183.5846,3622.0
2023-10-24 15:05:00,186.9,186.98,186.73,186.86,5734.0,183.506,183.5846,183.3391,183.4667,5734.0
2023-10-24 15:10:00,186.84,187.11,186.82,187.11,5059.0,183.4471,183.7122,183.4275,183.7122,5059.0
2023-10-24 15:15:00,187.15,187.27,187.03,187.03,4128.0,183.7515,183.8693,183.6336,183.6336,4128.0
2023-10-24 15:20:00,187.0,187.13,186.77,186.81,6249.0,183.6042,183.7318,183.3784,183.4176,6249.0
2023-10-24 15:25:00,186.8,186.9,186.7,186.83,5028.0,183.4078,183.506,183.3096,183.4373,5028.0
2023-10-24 15:30:00,186.89,186.92,186.69,186.74,7986.0,183.4962,183.5256,183.2998,183.3489,7986.0
2023-10-24 15:35:00,186.69,186.79,186.67,186.73,14086.0,183.2998,183.398,183.2802,183.3391,14086.0
2023-10-24 15:40:00,186.76,187.02,186.76,186.9,10309.0,183.3686,183.6238,183.3686,183.506,10309.0
2023-10-24 15:45:00,186.91,186.91,186.63,186.67,15547.0,183.5158,183.5158,183.2409,183.2802,15547.0
2023-10-24 15:50:00,186.67,186.84,186.41,186.53,27747.0,183.2802,183.4471,183.0249,183.1427,27747.0
2023-10-24 15:55:00,186.49,186.77,186.46,186.5,82778.0,183.1035,183.3784,183.074,183.1133,82778.0
2023-10-25 09:30:00,185.48,185.48,185.48,185.48,100.0,182.1118,182.1118,182.1118,182.1118,100.0
2023-10-25 09:35:00,185.56,185.56,184.54,184.9,14351.0,182.1903,182.1903,181.1889,181.5423,14351.0
2023-10-25 09:40:00,184.68,184.87,184.33,184.33,4277.0,181.3263,181.5129,180.9827,180.9827,4277.0
2023-10-25 09:45:00,184.27,184.97,184.02,184.97,3383.0,180.9238,181.6111,180.6783,181.6111,3383.0
2023-10-25 09:50:00,184.78,185.09,184.7,184.86,3456.0,181.4245,181.7289,181.346,181.5031,3456.0
2023-10-25 09:55:00,184.87,184.99,184.38,184.84,17667.0,181.5129,181.6307,181.0318,181.4834,17667.0
2023-10-25 10:00:00,184.88,185.19,184.88,185.17,8333.0,181.5227,181.8271,181.5227,181.8074,8333.0
2023-10-25 10:05:00,185.07,185.53,185.07,185.53,5581.0,181.7092,182.1609,181.7092,182.1609,5581.0
2023-10-25 10:10:00,185.58,185.6,185.1,185.36,10561.0,182.21,182.2296,181.7387,181.994,10561.0
2023-10-25 10:15:00,185.44,185.48,185.16,185.45,5180.0,182.0725,182.1118,181.7976,182.0823,5180.0
2023-10-25 10:20:00,185.53,186.59,185.42,186.59,15004.0,182.1609,183.2016,182.0529,183.2016,15004.0
2023-10-25 10:25:00,186.61,186.94,186.25,186.36,20195.0,183.2213,183.5453,182.8678,182.9758,20195.0
2023-10-25 10:30:00,186.41,186.74,185.99,186.45,8324.0,183.0249,183.3489,182.6125,183.0642,8324.0
2023-10-25 10:35:00,186.36,186.97,186.08,186.83,12174.0,182.9758,183.5747,182.7009,183.4373,12174.0
2023-10-25 10:40:00,186.81,186.83,186.34,186.66,11682.0,183.4176,183.4373,182.9562,183.2704,11682.0
2023-10-25 10:45:00,186.66,187.03,186.66,186.9,9255.0,183.2704,183.6336,183.2704,183.506,9255.0
2023-10-25 10:50:00,186.9,187.22,186.57,187.02,9769.0,183.506,183.8202,183.182,183.6238,9769.0
2023-10-25 10:55:00,186.89,187.31,186.87,187.31,9497.0,183.4962,183.9086,183.4766,183.9086,9497.0
2023-10-25 11:00:00,187.32,188.0,187.26,187.87,14389.0,183.9184,184.586,183.8595,184.4584,14389.0
2023-10-25 11:05:00,187.93,188.07,187.63,187.78,12479.0,184.5173,184.6548,184.2228,184.37,12479.0
2023-10-25 11:10:00,187.64,187.93,187.53,187.74,7935.0,184.2326,184.5173,184.1246,184.3308,7935.0
2023-10-25 11:15:00,187.63,187.78,187.49,187.78,6229.0,184.2228,184.37,184.0853,184.37,6229.0
2023-10-25 11:20:00,187.84,187.97,187.54,187.6,6141.0,184.4289,184.5566,184.1344,184.1933,6141.0
2023-10-25 11:25:00,187.59,188.54,187.48,187.87,7780.0,184.1835,185.1162,184.0755,184.4584,7780.0
2023-10-25 11:30:00,187.87,187.87,187.27,187.43,8791.0,184.4584,184.4584,183.8693,184.0264,8791.0
2023-10-25 11:35:00,187.44,187.67,187.35,187.66,4943.0,184.0362,184.262,183.9478,184.2522,4943.0
2023-10-25 11:40:00,187.54,187.54,186.77,187.06,14198.0,184.1344,184.1344,183.3784,183.6631,14198.0
2023-10-25 11:45:00,187.15,187.15,186.61,187.08,8771.0,183.7515,183.7515,183.2213,183.6827,8771.0
2023-10-25 11:50:00,187.08,187.09,186.36,186.63,8013.0,183.6827,183.6926,182.9758,183.2409,8013.0
2023-10-25 11:55:00,186.63,186.99,186.61,186.99,5000.0,183.2409,183.5944,183.2213,183.5944,5000.0
2023-10-25 12:00:00,186.89,187.13,186.71,186.71,12516.0,183.4962,183.7318,183.3195,183.3195,12516.0
2023-10-25 12:05:00,186.69,186.73,186.3,186.5,5167.0,183.2998,183.3391,182.9169,183.1133,5167.0
2023-10-25 12:10:00,186.47,186.65,186.16,186.65,5830.0,183.0838,183.2605,182.7794,183.2605,5830.0
2023-10-25 12:15:00,186.71,186.88,186.57,186.81,2878.0,183.3195,183.4864,183.182,183.4176,2878.0
2023-10-25 12:20:00,186.84,187.12,186.84,186.97,5841.0,183.4471,183.722,183.4471,183.5747,5841.0
2023-10-25 12:25:00,186.96,187.08,186.81,186.82,6549.0,183.5649,183.6827,183.4176,183.4275,6549.0
2023-10-25 12:30:00,186.76,187.31,186.76,187.15,5361.0,183.3686,183.9086,183.3686,183.7515,5361.0
2023-10-25 12:35:00,187.08,187.14,186.7,186.98,4809.0,183.6827,183.7417,183.3096,183.5846,4809.0
2023-10-25 12:40:00,186.91,187.19,186.85,187.09,6471.0,183.5158,183.7907,183.4569,183.6926,6471.0
2023-10-25 12:45:00,187.06,187.09,186.68,186.87,4215.0,183.6631,183.6926,183.29,183.4766,4215.0
2023-10-25 12:50:00,186.79,186.81,186.46,186.75,4813.0,183.398,183.4176,183.074,183.3587,4813.0
2023-10-25 12:55:00,186.54,186.86,186.45,186.7,3923.0,183.1525,183.4667,183.0642,183.3096,3923.0
2023-10-25 13:00:00,186.7,186.79,186.39,186.52,8586.0,183.3096,183.398,183.0053,183.1329,8586.0
2023-10-25 13:05:00,186.52,186.52,186.2,186.28,4820.0,183.1329,183.1329,182.8187,182.8973,4820.0
2023-10-25 13:10:00,186.21,186.52,186.11,186.52,7744.0,182.8285,183.1329,182.7304,183.1329,7744.0
2023-10-25 13:15:00,186.52,186.6,186.27,186.59,3217.0,183.1329,183.2115,182.8874,183.2016,3217.0
2023-10-25 13:20:00,186.52,186.75,186.46,186.74,3179.0,183.1329,183.3587,183.074,183.3489,3179.0
2023-10-25 13:25:00,186.81,186.92,186.51,186.73,3989.0,183.4176,183.5256,183.1231,183.3391,3989.0
2023-10-25 13:30:00,186.55,186.57,186.18,186.32,3354.0,183.1624,183.182,182.7991,182.9365,3354.0
2023-10-25 13:35:00,186.31,186.31,185.86,185.86,8951.0,182.9267,182.9267,182.4849,182.4849,8951.0
2023-10-25 13:40:00,185.78,186.15,185.78,186.02,15873.0,182.4063,182.7696,182.4063,182.642,15873.0
2023-10-25 13:45:00,185.96,186.02,185.85,185.92,5743.0,182.5831,182.642,182.4751,182.5438,5743.0
2023-10-25 13:50:00,185.86,186.04,185.59,186.04,12727.0,182.4849,182.6616,182.2198,182.6616,12727.0
2023-10-25 13:55:00,186.04,186.24,186.04,186.24,4095.0,182.6616,182.858,182.6616,182.858,4095.0
2023-10-25 14:00:00,186.11,186.25,185.82,185.84,8066.0,182.7304,182.8678,182.4456,182.4653,8066.0
2023-10-25 14:05:00,185.84,185.84,185.5,185.67,4804.0,182.4653,182.4653,182.1314,182.2983,4804.0
2023-10-25 14:10:00,185.67,185.97,185.53,185.92,11968.0,182.2983,182.5929,182.1609,182.5438,11968.0
2023-10-25 14:15:00,185.89,185.99,185.73,185.96,4999.0,182.5143,182.6125,182.3573,182.5831,4999.0
2023-10-25 14:20:00,185.96,186.18,185.84,186.12,5772.0,182.5831,182.7991,182.4653,182.7402,5772.0
2023-10-25 14:25:00,186.05,186.05,185.83,185.98,4360.0,182.6714,182.6714,182.4554,182.6027,4360.0
2023-10-25 14:30:00,186.04,186.2,185.99,186.04,4641.0,182.6616,182.8187,182.6125,182.6616,4641.0
2023-10-25 14:35:00,186.0,186.0,185.72,185.85,7635.0,182.6224,182.6224,182.3474,182.4751,7635.0
2023-10-25 14:40:00,185.79,185.79,185.5,185.5,5313.0,182.4162,182.4162,182.1314,182.1314,5313.0
2023-10-25 14:45:00,185.6,185.69,185.48,185.48,3741.0,182.2296,182.318,182.1118,182.1118,3741.0
2023-10-25 14:50:00,185.5,185.76,185.28,185.73,5884.0,182.1314,182.3867,181.9154,182.3573,5884.0
2023-10-25 14:55:00,185.84,185.85,185.29,185.3,8639.0,182.4653,182.4751,181.9252,181.9351,8639.0
2023-10-25 15:00:00,185.3,185.3,185.05,185.1,7151.0,181.9351,181.9351,181.6896,181.7387,7151.0
2023-10-25 15:05:00,185.08,185.14,184.84,184.99,11572.0,181.7191,181.778,181.4834,181.6307,11572.0
2023-10-25 15:10:00,185.0,185.03,184.62,184.62,12424.0,181.6405,181.67,181.2674,181.2674,12424.0
2023-10-25 15:15:00,184.61,185.12,184.57,184.84,18950.0,181.2576,181.7583,181.2183,181.4834,18950.0
2023-10-25 15:20:00,184.79,185.15,184.78,184.92,13064.0,181.4343,181.7878,181.4245,181.562,13064.0
2023-10-25 15:25:00,184.97,185.09,184.86,184.96,13496.0,181.6111,181.7289,181.5031,181.6012,13496.0
2023-10-25 15:30:00,185.02,185.09,184.75,184.88,18551.0,181.6601,181.7289,181.3951,181.5227,18551.0
2023-10-25 15:35:00,184.88,185.09,184.72,184.74,15256.0,181.5227,181.7289,181.3656,181.3852,15256.0
2023-10-25 15:40:00,184.79,184.79,184.32,184.5,24386.0,181.4343,181.4343,180.9729,181.1496,24386.0
2023-10-25 15:45:00,184.45,184.8,184.29,184.8,27369.0,181.1005,181.4441,180.9434,181.4441,27369.0
2023-10-25 15:50:00,184.77,184.87,184.46,184.57,58824.0,181.4147,181.5129,181.1103,181.2183,58824.0
2023-10-25 15:55:00,184.61,184.69,184.14,184.43,151107.0,181.2576,181.3361,180.7961,181.0809,151107.0
2023-10-26 09:30:00,187.33,187.51,187.33,187.33,12804.0,183.9282,184.1049,183.9282,183.9282,12804.0
2023-10-26 09:35:00,187.41,188.62,187.15,187.45,18428.0,184.0067,185.1948,183.7515,184.046,18428.0
2023-10-26 09:40:00,186.87,188.37,186.87,187.68,18514.0,183.4766,184.9493,183.4766,184.2718,18514.0
2023-10-26 09:45:00,187.8,188.05,187.53,188.05,19299.0,184.3897,184.6351,184.1246,184.6351,19299.0
2023-10-26 09:50:00,188.05,189.04,188.05,188.53,7310.0,184.6351,185.6071,184.6351,185.1064,7310.0
2023-10-26 09:55:00,188.84,189.13,187.48,188.71,31513.0,185.4108,185.6955,184.0755,185.2831,31513.0
2023-10-26 10:00:00,188.54,188.93,188.29,188.41,7147.0,185.1162,185.4991,184.8708,184.9886,7147.0
2023-10-26 10:05:00,188.36,188.96,188.31,188.59,7870.0,184.9395,185.5286,184.8904,185.1653,7870.0
2023-10-26 10:10:00,188.7,189.01,188.67,188.7,6793.0,185.2733,185.5777,185.2439,185.2733,6793.0
2023-10-26 10:15:00,188.91,189.09,188.57,188.86,8423.0,185.4795,185.6562,185.1457,185.4304,8423.0
2023-10-26 10:20:00,188.77,189.42,188.77,189.16,7348.0,185.3421,185.9802,185.3421,185.725,7348.0
2023-10-26 10:25:00,189.29,190.0,189.1,189.94,15635.0,185.8526,186.5497,185.6661,186.4908,15635.0
2023-10-26 10:30:00,189.98,190.01,189.12,189.21,17641.0,186.5301,186.5595,185.6857,185.7741,17641.0
2023-10-26 10:35:00,189.28,189.3,188.92,189.29,29556.0,185.8428,185.8624,185.4893,185.8526,29556.0
2023-10-26 10:40:00,189.28,189.51,188.93,189.38,29063.0,185.8428,186.0686,185.4991,185.941,29063.0
2023-10-26 10:45:00,189.6,190.08,189.6,190.08,6501.0,186.157,186.6283,186.157,186.6283,6501.0
2023-10-26 10:50:00,190.11,190.82,190.04,190.82,8644.0,186.6577,187.3548,186.589,187.3548,8644.0
2023-10-26 10:55:00,190.67,190.82,190.33,190.37,16169.0,187.2075,187.3548,186.8737,186.913,16169.0
2023-10-26 11:00:00,190.43,190.85,190.33,190.58,19358.0,186.9719,187.3843,186.8737,187.1192,19358.0
2023-10-26 11:05:00,190.58,190.69,189.89,190.01,20600.0,187.1192,187.2272,186.4417,186.5595,20600.0
2023-10-26 11:10:00,190.17,190.27,189.53,189.59,8060.0,186.7166,186.8148,186.0882,186.1472,8060.0
2023-10-26 11:15:00,189.47,189.54,189.15,189.5,6689.0,186.0293,186.0981,185.7151,186.0588,6689.0
2023-10-26 11:20:00,189.66,189.92,189.46,189.55,8072.0,186.2159,186.4712,186.0195,186.1079,8072.0
2023-10-26 11:25:00,189.58,189.85,189.27,189.55,13529.0,186.1373,186.4024,185.833,186.1079,13529.0
2023-10-26 11:30:00,189.63,189.88,189.58,189.59,4702.0,186.1864,186.4319,186.1373,186.1472,4702.0
2023-10-26 11:35:00,189.58,190.05,189.41,189.77,32722.0,186.1373,186.5988,185.9704,186.3239,32722.0
2023-10-26 11:40:00,189.71,189.72,189.26,189.44,12905.0,186.265,186.2748,185.8232,185.9999,12905.0
2023-10-26 11:45:00,189.55,189.83,189.4,189.41,4757.0,186.1079,186.3828,185.9606,185.9704,4757.0
2023-10-26 11:50:00,189.42,189.61,189.03,189.03,9636.0,185.9802,186.1668,185.5973,185.5973,9636.0
2023-10-26 11:55:00,189.03,189.19,188.81,189.03,10981.0,185.5973,185.7544,185.3813,185.5973,10981.0
2023-10-26 12:00:00,189.01,189.3,188.89,189.1,7816.0,185.5777,185.8624,185.4599,185.6661,7816.0
2023-10-26 12:05:00,189.03,189.06,188.59,188.68,16908.0,185.5973,185.6268,185.1653,185.2537,16908.0
2023-10-26 12:10:00,188.66,188.8,188.48,188.74,4439.0,185.234,185.3715,185.0573,185.3126,4439.0
2023-10-26 12:15:00,188.88,188.94,188.45,188.5,15515.0,185.4501,185.509,185.0279,185.077,15515.0
2023-10-26 12:20:00,188.48,188.93,188.14,188.14,15108.0,185.0573,185.4991,184.7235,184.7235,15108.0
2023-10-26 12:25:00,188.3,188.88,188.23,188.88,2805.0,184.8806,185.4501,184.8119,185.4501,2805.0
2023-10-26 12:30:00,188.87,189.07,188.74,188.76,4857.0,185.4402,185.6366,185.3126,185.3322,4857.0
2023-10-26 12:35:00,188.78,188.78,188.23,188.37,4585.0,185.3519,185.3519,184.8119,184.9493,4585.0
2023-10-26 12:40:00,188.32,188.68,188.24,188.25,12607.0,184.9002,185.2537,184.8217,184.8315,12607.0
2023-10-26 12:45:00,188.25,188.31,188.08,188.24,3755.0,184.8315,184.8904,184.6646,184.8217,3755.0
2023-10-26 12:50:00,188.17,188.41,187.96,188.0,3452.0,184.7529,184.9886,184.5468,184.586,3452.0
2023-10-26 12:55:00,187.92,188.46,187.92,188.29,3800.0,184.5075,185.0377,184.5075,184.8708,3800.0
2023-10-26 13:00:00,188.19,188.84,188.14,188.52,6318.0,184.7726,185.4108,184.7235,185.0966,6318.0
2023-10-26 13:05:00,188.33,188.39,188.02,188.19,2508.0,184.91,184.969,184.6057,184.7726,2508.0
2023-10-26 13:10:00,188.28,188.92,188.14,188.92,6085.0,184.8609,185.4893,184.7235,185.4893,6085.0
2023-10-26 13:15:00,189.0,189.31,188.92,189.22,9736.0,185.5679,185.8722,185.4893,185.7839,9736.0
2023-10-26 13:20:00,189.21,189.21,188.56,188.74,6864.0,185.7741,185.7741,185.1359,185.3126,6864.0
2023-10-26 13:25:00,188.74,188.78,188.55,188.78,8664.0,185.3126,185.3519,185.126,185.3519,8664.0
2023-10-26 13:30:00,188.72,188.79,188.44,188.67,7277.0,185.293,185.3617,185.018,185.2439,7277.0
2023-10-26 13:35:00,188.65,188.72,188.42,188.52,3744.0,185.2242,185.293,184.9984,185.0966,3744.0
2023-10-26 13:40:00,188.5,188.69,188.4,188.69,4453.0,185.077,185.2635,184.9788,185.2635,4453.0
2023-10-26 13:45:00,188.72,189.11,188.72,188.94,10022.0,185.293,185.6759,185.293,185.509,10022.0
2023-10-26 13:50:00,188.88,189.02,188.71,188.98,5043.0,185.4501,185.5875,185.2831,185.5482,5043.0
2023-10-26 13:55:00,189.02,189.24,188.78,189.12,11531.0,185.5875,185.8035,185.3519,185.6857,11531.0
2023-10-26 14:00:00,189.19,189.38,189.14,189.23,20368.0,185.7544,185.941,185.7053,185.7937,20368.0
2023-10-26 14:05:00,189.29,189.48,189.21,189.46,5880.0,185.8526,186.0392,185.7741,186.0195,5880.0
2023-10-26 14:10:00,189.47,189.82,189.45,189.75,6222.0,186.0293,186.373,186.0097,186.3043,6222.0
2023-10-26 14:15:00,189.81,189.86,189.58,189.65,6858.0,186.3632,186.4123,186.1373,186.2061,6858.0
2023-10-26 14:20:00,189.73,189.76,189.53,189.53,10697.0,186.2846,186.3141,186.0882,186.0882,10697.0
2023-10-26 14:25:00,189.57,189.59,189.22,189.58,5765.0,186.1275,186.1472,185.7839,186.1373,5765.0
2023-10-26 14:30:00,189.63,190.15,189.45,189.83,8290.0,186.1864,186.697,186.0097,186.3828,8290.0
2023-10-26 14:35:00,189.75,189.75,189.53,189.62,4372.0,186.3043,186.3043,186.0882,186.1766,4372.0
2023-10-26 14:40:00,189.62,189.97,189.51,189.68,8015.0,186.1766,186.5203,186.0686,186.2355,8015.0
2023-10-26 14:45:00,189.64,189.75,189.63,189.64,3466.0,186.1963,186.3043,186.1864,186.1963,3466.0
2023-10-26 14:50:00,189.64,189.91,189.57,189.75,5876.0,186.1963,186.4613,186.1275,186.3043,5876.0
2023-10-26 14:55:00,189.7,189.87,189.62,189.69,10821.0,186.2552,186.4221,186.1766,186.2453,10821.0
2023-10-26 15:00:00,189.63,189.98,189.62,189.81,7203.0,186.1864,186.5301,186.1766,186.3632,7203.0
2023-10-26 15:05:00,189.88,189.93,189.66,189.77,6245.0,186.4319,186.481,186.2159,186.3239,6245.0
2023-10-26 15:10:00,189.8,189.8,189.39,189.54,6652.0,186.3533,186.3533,185.9508,186.0981,6652.0
2023-10-26 15:15:00,189.49,189.91,189.47,189.78,11090.0,186.049,186.4613,186.0293,186.3337,11090.0
2023-10-26 15:20:00,189.77,189.88,189.42,189.53,6074.0,186.3239,186.4319,185.9802,186.0882,6074.0
2023-10-26 15:25:00,189.53,189.57,189.0,189.0,11862.0,186.0882,186.1275,185.5679,185.5679,11862.0
2023-10-26 15:30:00,188.99,189.04,188.51,188.52,20279.0,185.5581,185.6071,185.0868,185.0966,20279.0
2023-10-26 15:35:00,188.51,188.65,188.32,188.35,16370.0,185.0868,185.2242,184.9002,184.9297,16370.0
2023-10-26 15:40:00,188.28,188.28,187.66,187.89,17937.0,184.8609,184.8609,184.2522,184.478,17937.0
2023-10-26 15:45:00,187.95,188.05,187.61,187.7,25473.0,184.5369,184.6351,184.2031,184.2915,25473.0
2023-10-26 15:50:00,187.7,188.07,187.59,187.62,37585.0,184.2915,184.6548,184.1835,184.2129,37585.0
2023-10-26 15:55:00,187.69,187.86,187.37,187.43,91579.0,184.2817,184.4486,183.9675,184.0264,91579.0
2023-10-27 09:30:00,187.25,188.24,187.09,187.52,9352.0,183.8497,184.8217,183.6926,184.1147,9352.0
2023-10-27 09:35:00,187.57,187.66,186.72,186.79,3761.0,184.1638,184.2522,183.3293,183.398,3761.0
2023-10-27 09:40:00,186.89,186.89,186.11,186.17,2247.0,183.4962,183.4962,182.7304,182.7893,2247.0
2023-10-27 09:45:00,186.17,186.19,185.64,185.64,7346.0,182.7893,182.8089,182.2689,182.2689,7346.0
2023-10-27 09:50:00,185.3,186.53,185.1,186.53,13469.0,181.9351,183.1427,181.7387,183.1427,13469.0
2023-10-27 09:55:00,186.53,186.83,185.72,186.74,7563.0,183.1427,183.4373,182.3474,183.3489,7563.0
2023-10-27 10:00:00,186.69,186.74,185.82,186.74,11848.0,183.2998,183.3489,182.4456,183.3489,11848.0
2023-10-27 10:05:00,186.69,186.8,186.1,186.14,4723.0,183.2998,183.4078,182.7205,182.7598,4723.0
2023-10-27 10:10:00,186.33,186.47,186.07,186.24,6788.0,182.9464,183.0838,182.6911,182.858,6788.0
2023-10-27 10:15:00,186.24,186.28,185.27,185.32,11311.0,182.858,182.8973,181.9056,181.9547,11311.0
2023-10-27 10:20:00,185.32,186.2,185.32,185.7,11779.0,181.9547,182.8187,181.9547,182.3278,11779.0
2023-10-27 10:25:00,185.79,186.01,185.71,185.89,6076.0,182.4162,182.6322,182.3376,182.5143,6076.0
2023-10-27 10:30:00,185.85,186.36,185.67,186.33,7258.0,182.4751,182.9758,182.2983,182.9464,7258.0
2023-10-27 10:35:00,186.36,186.45,186.11,186.25,9764.0,182.9758,183.0642,182.7304,182.8678,9764.0
2023-10-27 10:40:00,186.24,186.46,185.89,186.24,6993.0,182.858,183.074,182.5143,182.858,6993.0
2023-10-27 10:45:00,186.34,186.68,186.16,186.25,12342.0,182.9562,183.29,182.7794,182.8678,12342.0
2023-10-27 10:50:00,186.24,186.65,186.04,186.61,20243.0,182.858,183.2605,182.6616,183.2213,20243.0
2023-10-27 10:55:00,186.61,186.66,186.35,186.39,15435.0,183.2213,183.2704,182.966,183.0053,15435.0
2023-10-27 11:00:00,186.43,186.56,186.25,186.51,10313.0,183.0445,183.1722,182.8678,183.1231,10313.0
2023-10-27 11:05:00,186.45,186.81,186.42,186.73,13084.0,183.0642,183.4176,183.0347,183.3391,13084.0
2023-10-27 11:10:00,186.65,187.21,186.65,187.06,12035.0,183.2605,183.8104,183.2605,183.6631,12035.0
2023-10-27 11:15:00,187.3,187.34,187.08,187.09,4160.0,183.8987,183.938,183.6827,183.6926,4160.0
2023-10-27 11:20:00,187.16,187.26,186.95,187.09,4614.0,183.7613,183.8595,183.5551,183.6926,4614.0
2023-10-27 11:25:00,187.14,187.38,186.95,187.24,6808.0,183.7417,183.9773,183.5551,183.8398,6808.0
2023-10-27 11:30:00,187.19,187.3,186.91,186.96,8911.0,183.7907,183.8987,183.5158,183.5649,8911.0
2023-10-27 11:35:00,186.87,187.2,186.84,186.87,6795.0,183.4766,183.8006,183.4471,183.4766,6795.0
2023-10-27 11:40:00,186.96,187.05,186.84,186.87,4867.0,183.5649,183.6533,183.4471,183.4766,4867.0
2023-10-27 11:45:00,186.94,186.94,186.61,186.66,8736.0,183.5453,183.5453,183.2213,183.2704,8736.0
2023-10-27 11:50:00,186.64,186.67,186.5,186.52,5484.0,183.2507,183.2802,183.1133,183.1329,5484.0
2023-10-27 11:55:00,186.46,186.8,186.4,186.8,7899.0,183.074,183.4078,183.0151,183.4078,7899.0
2023-10-27 12:00:00,186.73,186.74,186.16,186.18,6732.0,183.3391,183.3489,182.7794,182.7991,6732.0
2023-10-27 12:05:00,186.23,186.48,186.06,186.48,8411.0,182.8482,183.0936,182.6813,183.0936,8411.0
2023-10-27 12:10:00,186.46,186.46,185.97,186.0,3918.0,183.074,183.074,182.5929,182.6224,3918.0
2023-10-27 12:15:00,185.92,186.47,185.91,186.47,3384.0,182.5438,183.0838,182.534,183.0838,3384.0
2023-10-27 12:20:00,186.39,186.39,185.97,186.04,3000.0,183.0053,183.0053,182.5929,182.6616,3000.0
2023-10-27 12:25:00,186.07,186.19,185.85,186.12,4317.0,182.6911,182.8089,182.4751,182.7402,4317.0
2023-10-27 12:30:00,186.07,186.14,185.87,185.94,3602.0,182.6911,182.7598,182.4947,182.5634,3602.0
2023-10-27 12:35:00,185.95,186.35,185.9,186.22,4492.0,182.5733,182.966,182.5242,182.8384,4492.0
2023-10-27 12:40:00,186.3,186.3,186.09,186.14,2750.0,182.9169,182.9169,182.7107,182.7598,2750.0
2023-10-27 12:45:00,186.17,186.17,185.89,186.03,7480.0,182.7893,182.7893,182.5143,182.6518,7480.0
2023-10-27 12:50:00,186.01,186.1,185.77,185.9,3187.0,182.6322,182.7205,182.3965,182.5242,3187.0
2023-10-27 12:55:00,185.9,185.93,185.64,185.64,3502.0,182.5242,182.5536,182.2689,182.2689,3502.0
2023-10-27 13:00:00,185.77,186.18,185.76,186.18,10716.0,182.3965,182.7991,182.3867,182.7991,10716.0
2023-10-27 13:05:00,186.1,186.19,185.49,185.6,10735.0,182.7205,182.8089,182.1216,182.2296,10735.0
2023-10-27 13:10:00,185.69,185.76,185.4,185.47,4535.0,182.318,182.3867,182.0332,182.102,4535.0
2023-10-27 13:15:00,185.51,185.61,185.2,185.45,9820.0,182.1412,182.2394,181.8369,182.0823,9820.0
2023-10-27 13:20:00,185.44,185.58,185.3,185.54,3050.0,182.0725,182.21,181.9351,182.1707,3050.0
2023-10-27 13:25:00,185.62,185.71,185.35,185.35,3420.0,182.2493,182.3376,181.9842,181.9842,3420.0
2023-10-27 13:30:00,185.21,185.4,185.13,185.39,1905.0,181.8467,182.0332,181.7682,182.0234,1905.0
2023-10-27 13:35:00,185.36,185.48,185.23,185.3,9823.0,181.994,182.1118,181.8663,181.9351,9823.0
2023-10-27 13:40:00,185.26,185.51,185.12,185.18,4342.0,181.8958,182.1412,181.7583,181.8172,4342.0
2023-10-27 13:45:00,185.12,185.15,184.89,185.04,2166.0,181.7583,181.7878,181.5325,181.6798,2166.0
2023-10-27 13:50:00,185.1,185.37,185.02,185.02,3216.0,181.7387,182.0038,181.6601,181.6601,3216.0
2023-10-27 13:55:00,184.94,185.35,184.94,185.28,6283.0,181.5816,181.9842,181.5816,181.9154,6283.0
2023-10-27 14:00:00,185.37,185.37,185.05,185.13,14045.0,182.0038,182.0038,181.6896,181.7682,14045.0
2023-10-27 14:05:00,185.05,185.37,184.77,185.37,15729.0,181.6896,182.0038,181.4147,182.0038,15729.0
2023-10-27 14:10:00,185.37,185.37,185.1,185.15,4729.0,182.0038,182.0038,181.7387,181.7878,4729.0
2023-10-27 14:15:00,185.23,185.23,184.95,185.0,6444.0,181.8663,181.8663,181.5914,181.6405,6444.0
2023-10-27 14:20:00,184.91,184.98,184.74,184.98,4837.0,181.5521,181.6209,181.3852,181.6209,4837.0
2023-10-27 14:25:00,184.95,184.97,184.66,184.72,3435.0,181.5914,181.6111,181.3067,181.3656,3435.0
2023-10-27 14:30:00,184.74,185.09,184.72,185.02,17364.0,181.3852,181.7289,181.3656,181.6601,17364.0
2023-10-27 14:35:00,185.0,185.36,184.8,185.33,29679.0,181.6405,181.994,181.4441,181.9645,29679.0
2023-10-27 14:40:00,185.36,185.41,185.06,185.2,20474.0,181.994,182.0431,181.6994,181.8369,20474.0
2023-10-27 14:45:00,185.22,185.38,184.91,184.97,12353.0,181.8565,182.0136,181.5521,181.6111,12353.0
2023-10-27 14:50:00,184.97,184.97,184.59,184.74,11398.0,181.6111,181.6111,181.238,181.3852,11398.0
2023-10-27 14:55:00,184.74,184.92,184.56,184.78,16424.0,181.3852,181.562,181.2085,181.4245,16424.0
2023-10-27 15:00:00,184.85,184.95,184.63,184.77,9203.0,181.4932,181.5914,181.2772,181.4147,9203.0
2023-10-27 15:05:00,184.71,184.88,184.56,184.71,6290.0,181.3558,181.5227,181.2085,181.3558,6290.0
2023-10-27 15:10:00,184.68,184.75,184.51,184.67,12954.0,181.3263,181.3951,181.1594,181.3165,12954.0
2023-10-27 15:15:00,184.67,184.9,184.6,184.78,9086.0,181.3165,181.5423,181.2478,181.4245,9086.0
2023-10-27 15:20:00,184.84,184.95,184.3,184.36,16615.0,181.4834,181.5914,180.9532,181.0121,16615.0
2023-10-27 15:25:00,184.36,184.93,184.24,184.93,33999.0,181.0121,181.5718,180.8943,181.5718,33999.0
2023-10-27 15:30:00,184.91,185.07,184.63,184.63,18063.0,181.5521,181.7092,181.2772,181.2772,18063.0
2023-10-27 15:35:00,184.58,184.73,184.3,184.47,11924.0,181.2281,181.3754,180.9532,181.1201,11924.0
2023-10-27 15:40:00,184.42,184.63,184.27,184.4,18718.0,181.071,181.2772,180.9238,181.0514,18718.0
2023-10-27 15:45:00,184.42,184.79,184.39,184.78,25884.0,181.071,181.4343,181.0416,181.4245,25884.0
2023-10-27 15:50:00,184.83,184.88,184.47,184.62,34034.0,181.4736,181.5227,181.1201,181.2674,34034.0
2023-10-27 15:55:00,184.62,184.77,184.47,184.7,121984.0,181.2674,181.4147,181.1201,181.346,121984.0
2023-10-30 09:30:00,187.34,187.86,186.83,187.82,8931.0,183.938,184.4486,183.4373,184.4093,8931.0
2023-10-30 09:35:00,186.91,187.21,186.39,187.01,813.0,183.5158,183.8104,183.0053,183.614,813.0
2023-10-30 09:40:00,186.62,186.86,186.44,186.75,963.0,183.2311,183.4667,183.0544,183.3587,963.0
2023-10-30 09:45:00,186.74,186.86,186.72,186.86,869.0,183.3489,183.4667,183.3293,183.4667,869.0
2023-10-30 09:50:00,186.68,186.68,186.04,186.06,2127.0,183.29,183.29,182.6616,182.6813,2127.0
2023-10-30 09:55:00,186.13,186.26,185.75,186.13,5101.0,182.75,182.8776,182.3769,182.75,5101.0
2023-10-30 10:00:00,186.16,186.61,186.08,186.61,1859.0,182.7794,183.2213,182.7009,183.2213,1859.0
2023-10-30 10:05:00,186.33,186.53,186.18,186.53,1281.0,182.9464,183.1427,182.7991,183.1427,1281.0
2023-10-30 10:10:00,186.61,186.61,185.98,186.22,2237.0,183.2213,183.2213,182.6027,182.8384,2237.0
2023-10-30 10:15:00,186.22,186.36,185.93,186.24,3300.0,182.8384,182.9758,182.5536,182.858,3300.0
2023-10-30 10:20:00,186.31,186.32,185.85,186.14,2547.0,182.9267,182.9365,182.4751,182.7598,2547.0
2023-10-30 10:25:00,186.2,186.51,185.98,186.51,4209.0,182.8187,183.1231,182.6027,183.1231,4209.0
2023-10-30 10:30:00,186.52,186.52,186.13,186.27,2252.0,183.1329,183.1329,182.75,182.8874,2252.0
2023-10-30 10:35:00,186.27,186.46,186.09,186.31,3468.0,182.8874,183.074,182.7107,182.9267,3468.0
2023-10-30 10:40:00,186.31,186.54,186.21,186.21,5887.0,182.9267,183.1525,182.8285,182.8285,5887.0
2023-10-30 10:45:00,186.17,186.76,186.17,186.64,3827.0,182.7893,183.3686,182.7893,183.2507,3827.0
2023-10-30 10:50:00,186.64,186.99,186.5,186.95,4436.0,183.2507,183.5944,183.1133,183.5551,4436.0
2023-10-30 10:55:00,186.83,187.0,186.72,187.0,2141.0,183.4373,183.6042,183.3293,183.6042,2141.0
2023-10-30 11:00:00,187.12,187.21,187.03,187.21,1200.0,183.722,183.8104,183.6336,183.8104,1200.0
2023-10-30 11:05:00,187.16,187.25,187.12,187.18,3646.0,183.7613,183.8497,183.722,183.7809,3646.0
2023-10-30 11:10:00,187.18,187.46,187.18,187.32,2935.0,183.7809,184.0558,183.7809,183.9184,2935.0
2023-10-30 11:15:00,187.41,187.51,187.3,187.43,7786.0,184.0067,184.1049,183.8987,184.0264,7786.0
2023-10-30 11:20:00,187.45,187.57,187.18,187.48,12993.0,184.046,184.1638,183.7809,184.0755,12993.0
2023-10-30 11:25:00,187.56,187.64,187.25,187.63,5623.0,184.154,184.2326,183.8497,184.2228,5623.0
2023-10-30 11:30:00,187.61,188.01,187.52,188.01,6179.0,184.2031,184.5959,184.1147,184.5959,6179.0
2023-10-30 11:35:00,188.16,188.32,188.05,188.13,4687.0,184.7431,184.9002,184.6351,184.7137,4687.0
2023-10-30 11:40:00,188.08,188.41,188.05,188.39,5961.0,184.6646,184.9886,184.6351,184.969,5961.0
2023-10-30 11:45:00,188.32,188.4,187.74,187.74,2644.0,184.9002,184.9788,184.3308,184.3308,2644.0
2023-10-30 11:50:00,187.72,188.0,187.71,188.0,1806.0,184.3111,184.586,184.3013,184.586,1806.0
2023-10-30 11:55:00,188.0,188.18,188.0,188.16,1548.0,184.586,184.7628,184.586,184.7431,1548.0
2023-10-30 12:00:00,188.16,188.21,187.98,188.08,2951.0,184.7431,184.7922,184.5664,184.6646,2951.0
2023-10-30 12:05:00,188.22,188.22,188.02,188.02,4084.0,184.802,184.802,184.6057,184.6057,4084.0
2023-10-30 12:10:00,188.16,188.36,188.0,188.0,12826.0,184.7431,184.9395,184.586,184.586,12826.0
2023-10-30 12:15:00,188.01,188.03,187.83,187.94,3226.0,184.5959,184.6155,184.4191,184.5271,3226.0
2023-10-30 12:20:00,187.86,188.0,187.78,188.0,8363.0,184.4486,184.586,184.37,184.586,8363.0
2023-10-30 12:25:00,188.0,188.0,187.67,187.67,3705.0,184.586,184.586,184.262,184.262,3705.0
2023-10-30 12:30:00,187.73,188.01,187.7,187.95,2128.0,184.3209,184.5959,184.2915,184.5369,2128.0
2023-10-30 12:35:00,188.0,188.03,187.94,187.99,2502.0,184.586,184.6155,184.5271,184.5762,2502.0
2023-10-30 12:40:00,188.0,188.07,187.93,188.03,4074.0,184.586,184.6548,184.5173,184.6155,4074.0
2023-10-30 12:45:00,187.83,187.94,187.71,187.92,3977.0,184.4191,184.5271,184.3013,184.5075,3977.0
2023-10-30 12:50:00,187.95,188.04,187.85,187.92,3259.0,184.5369,184.6253,184.4388,184.5075,3259.0
2023-10-30 12:55:00,187.92,188.05,187.84,188.05,4616.0,184.5075,184.6351,184.4289,184.6351,4616.0
2023-10-30 13:00:00,188.07,188.51,187.98,188.51,4339.0,184.6548,185.0868,184.5664,185.0868,4339.0
2023-10-30 13:05:00,188.41,188.48,188.25,188.4,2911.0,184.9886,185.0573,184.8315,184.9788,2911.0
2023-10-30 13:10:00,188.3,188.39,188.16,188.27,2190.0,184.8806,184.969,184.7431,184.8511,2190.0
2023-10-30 13:15:00,188.36,188.38,188.13,188.13,2447.0,184.9395,184.9591,184.7137,184.7137,2447.0
2023-10-30 13:20:00,188.23,188.79,188.21,188.79,4289.0,184.8119,185.3617,184.7922,185.3617,4289.0
2023-10-30 13:25:00,188.62,189.1,188.62,188.97,4350.0,185.1948,185.6661,185.1948,185.5384,4350.0
2023-10-30 13:30:00,189.0,189.11,188.79,188.97,1950.0,185.5679,185.6759,185.3617,185.5384,1950.0
2023-10-30 13:35:00,188.94,188.97,188.68,188.91,3942.0,185.509,185.5384,185.2537,185.4795,3942.0
2023-10-30 13:40:00,188.9,189.05,188.87,188.89,1785.0,185.4697,185.617,185.4402,185.4599,1785.0
2023-10-30 13:45:00,189.1,189.26,188.92,189.1,3929.0,185.6661,185.8232,185.4893,185.6661,3929.0
2023-10-30 13:50:00,189.09,189.19,188.9,189.05,3029.0,185.6562,185.7544,185.4697,185.617,3029.0
2023-10-30 13:55:00,189.05,189.09,188.89,189.0,2755.0,185.617,185.6562,185.4599,185.5679,2755.0
2023-10-30 14:00:00,188.99,189.03,188.82,188.92,3870.0,185.5581,185.5973,185.3911,185.4893,3870.0
2023-10-30 14:05:00,188.88,188.88,188.66,188.67,3237.0,185.4501,185.4501,185.234,185.2439,3237.0
2023-10-30 14:10:00,188.72,188.76,188.61,188.62,2596.0,185.293,185.3322,185.185,185.1948,2596.0
2023-10-30 14:15:00,188.52,188.58,188.4,188.4,5545.0,185.0966,185.1555,184.9788,184.9788,5545.0
2023-10-30 14:20:00,188.39,188.49,188.32,188.48,6157.0,184.969,185.0671,184.9002,185.0573,6157.0
2023-10-30 14:25:00,188.48,188.65,188.36,188.56,3894.0,185.0573,185.2242,184.9395,185.1359,3894.0
2023-10-30 14:30:00,188.58,188.65,188.52,188.58,4172.0,185.1555,185.2242,185.0966,185.1555,4172.0
2023-10-30 14:35:00,188.65,188.9,188.58,188.86,5965.0,185.2242,185.4697,185.1555,185.4304,5965.0
2023-10-30 14:40:00,188.79,188.81,188.6,188.64,5295.0,185.3617,185.3813,185.1751,185.2144,5295.0
2023-10-30 14:45:00,188.64,188.83,188.6,188.82,3999.0,185.2144,185.401,185.1751,185.3911,3999.0
2023-10-30 14:50:00,188.8,188.88,188.44,188.47,7647.0,185.3715,185.4501,185.018,185.0475,7647.0
2023-10-30 14:55:00,188.47,188.49,188.26,188.31,6075.0,185.0475,185.0671,184.8413,184.8904,6075.0
2023-10-30 15:00:00,188.39,188.62,188.2,188.6,3909.0,184.969,185.1948,184.7824,185.1751,3909.0
2023-10-30 15:05:00,188.56,188.8,188.56,188.73,4323.0,185.1359,185.3715,185.1359,185.3028,4323.0
2023-10-30 15:10:00,188.71,189.09,188.7,188.87,8055.0,185.2831,185.6562,185.2733,185.4402,8055.0
2023-10-30 15:15:00,188.94,188.94,188.62,188.89,7097.0,185.509,185.509,185.1948,185.4599,7097.0
2023-10-30 15:20:00,188.92,189.0,188.73,188.95,5868.0,185.4893,185.5679,185.3028,185.5188,5868.0
2023-10-30 15:25:00,188.95,189.03,188.61,188.73,3862.0,185.5188,185.5973,185.185,185.3028,3862.0
2023-10-30 15:30:00,188.74,188.77,188.56,188.64,7759.0,185.3126,185.3421,185.1359,185.2144,7759.0
2023-10-30 15:35:00,188.62,188.86,188.53,188.84,9919.0,185.1948,185.4304,185.1064,185.4108,9919.0
2023-10-30 15:40:00,188.84,188.94,188.67,188.73,9237.0,185.4108,185.509,185.2439,185.3028,9237.0
2023-10-30 15:45:00,188.73,188.76,188.37,188.55,14712.0,185.3028,185.3322,184.9493,185.126,14712.0
2023-10-30 15:50:00,188.58,188.63,188.21,188.29,25395.0,185.1555,185.2046,184.7922,184.8708,25395.0
2023-10-30 15:55:00,188.26,188.44,187.94,188.08,92668.0,184.8413,185.018,184.5271,184.6646,92668.0
2023-10-31 09:30:00,187.05,189.79,186.24,189.32,21100.0,183.6533,186.3435,182.858,185.8821,21100.0
2023-10-31 09:35:00,189.31,189.65,188.57,188.57,11132.0,185.8722,186.2061,185.1457,185.1457,11132.0
2023-10-31 09:40:00,188.85,189.65,188.56,189.33,11007.0,185.4206,186.2061,185.1359,185.8919,11007.0
2023-10-31 09:45:00,189.12,189.53,188.88,189.5,31272.0,185.6857,186.0882,185.4501,186.0588,31272.0
2023-10-31 09:50:00,189.56,190.16,189.5,189.92,16993.0,186.1177,186.7068,186.0588,186.4712,16993.0
2023-10-31 09:55:00,189.92,190.37,189.84,190.28,15263.0,186.4712,186.913,186.3926,186.8246,15263.0
2023-10-31 10:00:00,190.31,190.56,189.93,190.3,25109.0,186.8541,187.0995,186.481,186.8443,25109.0
2023-10-31 10:05:00,190.21,190.3,189.58,189.84,23774.0,186.7559,186.8443,186.1373,186.3926,23774.0
2023-10-31 10:10:00,189.94,190.9,189.93,190.63,10809.0,186.4908,187.4334,186.481,187.1683,10809.0
2023-10-31 10:15:00,190.63,190.88,190.39,190.5,16741.0,187.1683,187.4137,186.9326,187.0406,16741.0
2023-10-31 10:20:00,190.4,190.54,189.88,189.93,22633.0,186.9425,187.0799,186.4319,186.481,22633.0
2023-10-31 10:25:00,189.84,189.95,189.63,189.95,15470.0,186.3926,186.5006,186.1864,186.5006,15470.0
2023-10-31 10:30:00,190.02,190.07,189.4,189.45,27740.0,186.5694,186.6184,185.9606,186.0097,27740.0
2023-10-31 10:35:00,189.38,189.89,189.27,189.78,13828.0,185.941,186.4417,185.833,186.3337,13828.0
2023-10-31 10:40:00,189.78,190.1,189.58,190.1,32584.0,186.3337,186.6479,186.1373,186.6479,32584.0
2023-10-31 10:45:00,190.14,190.17,189.81,189.9,27015.0,186.6872,186.7166,186.3632,186.4515,27015.0
2023-10-31 10:50:00,189.91,190.24,189.87,190.24,5320.0,186.4613,186.7854,186.4221,186.7854,5320.0
2023-10-31 10:55:00,190.21,190.29,189.93,190.2,6278.0,186.7559,186.8344,186.481,186.7461,6278.0
2023-10-31 11:00:00,190.21,190.28,189.55,189.57,21241.0,186.7559,186.8246,186.1079,186.1275,21241.0
2023-10-31 11:05:00,189.51,189.79,189.5,189.78,6505.0,186.0686,186.3435,186.0588,186.3337,6505.0
2023-10-31 11:10:00,189.74,190.01,189.73,189.88,5040.0,186.2944,186.5595,186.2846,186.4319,5040.0
2023-10-31 11:15:00,189.99,189.99,189.36,189.88,17799.0,186.5399,186.5399,185.9213,186.4319,17799.0
2023-10-31 11:20:00,189.93,189.93,189.47,189.83,11506.0,186.481,186.481,186.0293,186.3828,11506.0
2023-10-31 11:25:00,189.91,190.36,189.91,190.18,5854.0,186.4613,186.9032,186.4613,186.7264,5854.0
2023-10-31 11:30:00,190.18,190.19,190.05,190.06,3189.0,186.7264,186.7363,186.5988,186.6086,3189.0
2023-10-31 11:35:00,190.06,190.33,190.05,190.23,3628.0,186.6086,186.8737,186.5988,186.7755,3628.0
2023-10-31 11:40:00,190.23,190.25,190.02,190.13,1510.0,186.7755,186.7952,186.5694,186.6774,1510.0
2023-10-31 11:45:00,190.02,190.1,189.92,189.92,2030.0,186.5694,186.6479,186.4712,186.4712,2030.0
2023-10-31 11:50:00,189.79,189.81,189.45,189.7,3128.0,186.3435,186.3632,186.0097,186.2552,3128.0
2023-10-31 11:55:00,189.7,190.63,189.7,190.44,7974.0,186.2552,187.1683,186.2552,186.9817,7974.0
2023-10-31 12:00:00,190.44,190.49,190.27,190.49,4506.0,186.9817,187.0308,186.8148,187.0308,4506.0
2023-10-31 12:05:00,190.35,190.86,190.35,190.86,2227.0,186.8934,187.3941,186.8934,187.3941,2227.0
2023-10-31 12:10:00,190.69,190.69,190.02,190.04,33115.0,187.2272,187.2272,186.5694,186.589,33115.0
2023-10-31 12:15:00,190.0,190.31,189.91,189.93,4014.0,186.5497,186.8541,186.4613,186.481,4014.0
2023-10-31 12:20:00,189.84,189.92,189.7,189.92,2132.0,186.3926,186.4712,186.2552,186.4712,2132.0
2023-10-31 12:25:00,189.9,190.25,189.9,190.16,3538.0,186.4515,186.7952,186.4515,186.7068,3538.0
2023-10-31 12:30:00,190.09,190.72,190.08,190.4,5643.0,186.6381,187.2566,186.6283,186.9425,5643.0
2023-10-31 12:35:00,190.35,190.55,189.82,190.53,4201.0,186.8934,187.0897,186.373,187.0701,4201.0
2023-10-31 12:40:00,190.42,190.5,190.27,190.46,3321.0,186.9621,187.0406,186.8148,187.0014,3321.0
2023-10-31 12:45:00,190.5,190.65,190.38,190.52,1899.0,187.0406,187.1879,186.9228,187.0603,1899.0
2023-10-31 12:50:00,190.53,190.7,190.22,190.39,3058.0,187.0701,187.237,186.7657,186.9326,3058.0
2023-10-31 12:55:00,190.39,190.46,190.18,190.35,3000.0,186.9326,187.0014,186.7264,186.8934,3000.0
2023-10-31 13:00:00,190.48,190.51,190.42,190.42,1053.0,187.021,187.0505,186.9621,186.9621,1053.0
2023-10-31 13:05:00,190.23,190.6,190.23,190.6,2198.0,186.7755,187.1388,186.7755,187.1388,2198.0
2023-10-31 13:10:00,190.46,190.46,190.12,190.26,3825.0,187.0014,187.0014,186.6675,186.805,3825.0
2023-10-31 13:15:00,190.22,190.35,190.15,190.34,6980.0,186.7657,186.8934,186.697,186.8835,6980.0
2023-10-31 13:20:00,190.22,190.42,190.21,190.41,2870.0,186.7657,186.9621,186.7559,186.9523,2870.0
2023-10-31 13:25:00,190.41,190.56,190.19,190.26,4800.0,186.9523,187.0995,186.7363,186.805,4800.0
2023-10-31 13:30:00,190.28,190.33,190.13,190.33,8835.0,186.8246,186.8737,186.6774,186.8737,8835.0
2023-10-31 13:35:00,190.31,190.45,190.22,190.3,4916.0,186.8541,186.9915,186.7657,186.8443,4916.0
2023-10-31 13:40:00,190.26,190.55,190.21,190.52,5388.0,186.805,187.0897,186.7559,187.0603,5388.0
2023-10-31 13:45:00,190.5,190.56,190.38,190.5,9441.0,187.0406,187.0995,186.9228,187.0406,9441.0
2023-10-31 13:50:00,190.55,190.79,190.44,190.76,6435.0,187.0897,187.3254,186.9817,187.2959,6435.0
2023-10-31 13:55:00,190.71,190.77,190.64,190.68,3477.0,187.2468,187.3057,187.1781,187.2174,3477.0
2023-10-31 14:00:00,190.68,190.85,190.62,190.73,12327.0,187.2174,187.3843,187.1585,187.2665,12327.0
2023-10-31 14:05:00,190.7,190.82,190.52,190.52,4930.0,187.237,187.3548,187.0603,187.0603,4930.0
2023-10-31 14:10:00,190.47,190.59,190.46,190.56,3281.0,187.0112,187.129,187.0014,187.0995,3281.0
2023-10-31 14:15:00,190.52,190.63,190.48,190.57,18265.0,187.0603,187.1683,187.021,187.1094,18265.0
2023-10-31 14:20:00,190.57,190.64,190.3,190.41,14270.0,187.1094,187.1781,186.8443,186.9523,14270.0
2023-10-31 14:25:00,190.36,190.41,190.19,190.19,47528.0,186.9032,186.9523,186.7363,186.7363,47528.0
2023-10-31 14:30:00,190.2,190.26,189.96,190.13,85058.0,186.7461,186.805,186.5104,186.6774,85058.0
2023-10-31 14:35:00,190.13,190.44,190.11,190.31,4766.0,186.6774,186.9817,186.6577,186.8541,4766.0
2023-10-31 14:40:00,190.39,190.72,190.32,190.64,10217.0,186.9326,187.2566,186.8639,187.1781,10217.0
2023-10-31 14:45:00,190.71,190.84,190.55,190.71,6540.0,187.2468,187.3745,187.0897,187.2468,6540.0
2023-10-31 14:50:00,190.7,190.75,190.51,190.69,7055.0,187.237,187.2861,187.0505,187.2272,7055.0
2023-10-31 14:55:00,190.74,190.93,190.74,190.88,5959.0,187.2763,187.4628,187.2763,187.4137,5959.0
2023-10-31 15:00:00,190.94,191.03,190.82,190.94,8089.0,187.4726,187.561,187.3548,187.4726,8089.0
2023-10-31 15:05:00,190.94,190.94,190.7,190.86,14355.0,187.4726,187.4726,187.237,187.3941,14355.0
2023-10-31 15:10:00,190.79,190.89,190.74,190.81,5420.0,187.3254,187.4236,187.2763,187.345,5420.0
2023-10-31 15:15:00,190.81,190.94,190.7,190.89,7899.0,187.345,187.4726,187.237,187.4236,7899.0
2023-10-31 15:20:00,190.94,191.0,190.74,190.77,5223.0,187.4726,187.5316,187.2763,187.3057,5223.0
2023-10-31 15:25:00,190.81,191.0,190.68,190.72,36109.0,187.345,187.5316,187.2174,187.2566,36109.0
2023-10-31 15:30:00,190.65,190.65,190.12,190.15,40168.0,187.1879,187.1879,186.6675,186.697,40168.0
2023-10-31 15:35:00,190.11,190.15,190.0,190.03,15042.0,186.6577,186.697,186.5497,186.5792,15042.0
2023-10-31 15:40:00,190.0,190.16,190.0,190.08,32881.0,186.5497,186.7068,186.5497,186.6283,32881.0
2023-10-31 15:45:00,190.08,190.48,190.0,190.48,26074.0,186.6283,187.021,186.5497,187.021,26074.0
2023-10-31 15:50:00,190.41,190.55,190.05,190.09,21891.0,186.9523,187.0897,186.5988,186.6381,21891.0
2023-10-31 15:55:00,190.14,190.36,189.79,190.15,95580.0,186.6872,186.9032,186.3435,186.697,95580.0
2023-11-01 09:30:00,200.57,208.63,200.0,202.65,149363.0,196.9278,204.8414,196.3681,198.97,149363.0
2023-11-01 09:35:00,203.44,206.4,201.83,205.28,56762.0,199.7457,202.6519,198.1649,201.5522,56762.0
2023-11-01 09:40:00,204.08,204.74,201.31,204.31,130262.0,200.374,201.022,197.6543,200.5999,130262.0
2023-11-01 09:45:00,204.03,206.34,203.28,206.12,50358.0,200.3249,202.593,199.5886,202.377,50358.0
2023-11-01 09:50:00,206.12,207.53,205.81,206.64,61079.0,202.377,203.7614,202.0726,202.8875,61079.0
2023-11-01 09:55:00,206.64,207.9,206.38,207.59,31324.0,202.8875,204.1247,202.6323,203.8203,31324.0
2023-11-01 10:00:00,207.99,208.94,206.63,208.94,50800.0,204.213,205.1458,202.8777,205.1458,50800.0
2023-11-01 10:05:00,208.88,209.58,207.9,208.12,38934.0,205.0869,205.7742,204.1247,204.3407,38934.0
2023-11-01 10:10:00,208.11,208.71,208.03,208.25,7571.0,204.3308,204.92,204.2523,204.4683,7571.0
2023-11-01 10:15:00,208.25,209.32,208.02,209.15,82295.0,204.4683,205.5189,204.2425,205.352,82295.0
2023-11-01 10:20:00,209.26,210.78,209.07,210.23,68017.0,205.46,206.9524,205.2734,206.4123,68017.0
2023-11-01 10:25:00,210.29,211.29,210.29,210.96,17128.0,206.4713,207.4531,206.4713,207.1291,17128.0
2023-11-01 10:30:00,211.0,211.62,210.85,211.2,27284.0,207.1684,207.7771,207.0211,207.3647,27284.0
2023-11-01 10:35:00,211.19,211.36,209.11,209.26,65817.0,207.3549,207.5218,205.3127,205.46,65817.0
2023-11-01 10:40:00,209.44,210.15,209.09,209.9,25226.0,205.6367,206.3338,205.2931,206.0883,25226.0
2023-11-01 10:45:00,209.66,209.87,208.95,209.31,32479.0,205.8527,206.0589,205.1556,205.5091,32479.0
2023-11-01 10:50:00,209.52,209.69,207.57,208.48,23258.0,205.7152,205.8822,203.8007,204.6941,23258.0
2023-11-01 10:55:00,208.48,209.54,207.49,209.22,30104.0,204.6941,205.7349,203.7221,205.4207,30104.0
2023-11-01 11:00:00,209.22,209.96,209.15,209.39,26203.0,205.4207,206.1473,205.352,205.5876,26203.0
2023-11-01 11:05:00,209.39,209.44,208.75,208.75,8182.0,205.5876,205.6367,204.9592,204.9592,8182.0
2023-11-01 11:10:00,208.68,208.7,207.35,207.94,23548.0,204.8905,204.9101,203.5846,204.1639,23548.0
2023-11-01 11:15:00,208.01,208.47,207.43,208.02,30560.0,204.2327,204.6843,203.6632,204.2425,30560.0
2023-11-01 11:20:00,207.82,208.16,207.74,207.95,23247.0,204.0461,204.3799,203.9676,204.1738,23247.0
2023-11-01 11:25:00,207.9,209.0,207.84,208.79,23894.0,204.1247,205.2047,204.0658,204.9985,23894.0
2023-11-01 11:30:00,208.98,209.7,208.76,209.47,20411.0,205.185,205.892,204.969,205.6662,20411.0
2023-11-01 11:35:00,209.37,209.46,208.55,208.55,13287.0,205.568,205.6563,204.7629,204.7629,13287.0
2023-11-01 11:40:00,208.39,209.29,208.39,209.25,11392.0,204.6058,205.4894,204.6058,205.4501,11392.0
2023-11-01 11:45:00,209.4,209.58,209.13,209.22,7847.0,205.5974,205.7742,205.3323,205.4207,7847.0
2023-11-01 11:50:00,209.31,209.41,208.89,209.17,11332.0,205.5091,205.6072,205.0967,205.3716,11332.0
2023-11-01 11:55:00,209.25,209.92,208.95,208.98,27566.0,205.4501,206.108,205.1556,205.185,27566.0
2023-11-01 12:00:00,208.88,209.62,208.88,209.22,28247.0,205.0869,205.8134,205.0869,205.4207,28247.0
2023-11-01 12:05:00,209.05,209.31,208.84,209.15,8221.0,205.2538,205.5091,205.0476,205.352,8221.0
2023-11-01 12:10:00,209.18,209.87,209.07,209.33,9899.0,205.3814,206.0589,205.2734,205.5287,9899.0
2023-11-01 12:15:00,209.31,209.31,208.95,209.13,8676.0,205.5091,205.5091,205.1556,205.3323,8676.0
2023-11-01 12:20:00,209.04,209.19,208.85,209.09,17230.0,205.244,205.3912,205.0574,205.2931,17230.0
2023-11-01 12:25:00,209.15,209.3,208.15,208.93,21530.0,205.352,205.4992,204.3701,205.136,21530.0
2023-11-01 12:30:00,209.14,209.34,208.87,209.03,8167.0,205.3421,205.5385,205.077,205.2341,8167.0
2023-11-01 12:35:00,209.14,209.67,208.95,209.07,7344.0,205.3421,205.8625,205.1556,205.2734,7344.0
2023-11-01 12:40:00,208.87,209.0,208.73,209.0,8172.0,205.077,205.2047,204.9396,205.2047,8172.0
2023-11-01 12:45:00,208.96,209.35,208.95,209.35,17283.0,205.1654,205.5483,205.1556,205.5483,17283.0
2023-11-01 12:50:00,209.35,209.74,209.32,209.69,6571.0,205.5483,205.9312,205.5189,205.8822,6571.0
2023-11-01 12:55:00,209.73,210.0,209.36,210.0,11731.0,205.9214,206.1865,205.5581,206.1865,11731.0
2023-11-01 13:00:00,210.02,210.28,209.84,210.12,8569.0,206.2062,206.4614,206.0294,206.3043,8569.0
2023-11-01 13:05:00,210.1,210.2,209.88,209.95,11756.0,206.2847,206.3829,206.0687,206.1374,11756.0
2023-11-01 13:10:00,210.06,210.75,209.98,210.59,11879.0,206.2454,206.9229,206.1669,206.7658,11879.0
2023-11-01 13:15:00,210.66,210.88,210.57,210.72,9906.0,206.8345,207.0505,206.7462,206.8935,9906.0
2023-11-01 13:20:00,210.83,210.83,209.95,210.06,5427.0,207.0015,207.0015,206.1374,206.2454,5427.0
2023-11-01 13:25:00,209.94,210.29,209.69,210.08,29288.0,206.1276,206.4713,205.8822,206.2651,29288.0
2023-11-01 13:30:00,210.01,210.28,209.67,210.13,12520.0,206.1963,206.4614,205.8625,206.3142,12520.0
2023-11-01 13:35:00,210.32,210.39,209.86,210.0,46789.0,206.5007,206.5694,206.0491,206.1865,46789.0
2023-11-01 13:40:00,209.89,210.98,209.65,210.9,22197.0,206.0785,207.1487,205.8429,207.0702,22197.0
2023-11-01 13:45:00,210.9,210.99,210.59,210.98,16867.0,207.0702,207.1585,206.7658,207.1487,16867.0
2023-11-01 13:50:00,211.05,211.35,210.88,211.14,16927.0,207.2175,207.512,207.0505,207.3058,16927.0
2023-11-01 13:55:00,211.06,211.25,210.76,211.07,9039.0,207.2273,207.4138,206.9327,207.2371,9039.0
2023-11-01 14:00:00,210.91,211.63,210.91,211.38,14278.0,207.08,207.7869,207.08,207.5415,14278.0
2023-11-01 14:05:00,211.42,211.8,211.42,211.58,8385.0,207.5807,207.9538,207.5807,207.7378,8385.0
2023-11-01 14:10:00,211.79,211.8,211.3,211.34,37462.0,207.944,207.9538,207.4629,207.5022,37462.0
2023-11-01 14:15:00,211.37,211.78,211.24,211.35,18748.0,207.5316,207.9342,207.404,207.512,18748.0
2023-11-01 14:20:00,211.35,212.06,210.81,212.06,34109.0,207.512,208.2091,206.9818,208.2091,34109.0
2023-11-01 14:25:00,211.93,211.98,211.3,211.31,11097.0,208.0815,208.1306,207.4629,207.4727,11097.0
2023-11-01 14:30:00,211.35,211.85,211.21,211.85,17779.0,207.512,208.0029,207.3746,208.0029,17779.0
2023-11-01 14:35:00,211.86,212.01,210.68,210.96,24083.0,208.0127,208.16,206.8542,207.1291,24083.0
2023-11-01 14:40:00,210.92,211.61,210.72,211.27,23806.0,207.0898,207.7673,206.8935,207.4335,23806.0
2023-11-01 14:45:00,211.21,211.57,210.87,211.46,15385.0,207.3746,207.728,207.0407,207.62,15385.0
2023-11-01 14:50:00,211.47,212.0,211.34,211.67,14594.0,207.6298,208.1502,207.5022,207.8262,14594.0
2023-11-01 14:55:00,211.53,212.06,211.53,211.79,15785.0,207.6887,208.2091,207.6887,207.944,15785.0
2023-11-01 15:00:00,211.84,212.77,211.79,212.55,20468.0,207.9931,208.9062,207.944,208.6902,20468.0
2023-11-01 15:05:00,212.55,213.17,212.42,213.06,18860.0,208.6902,209.299,208.5626,209.191,18860.0
2023-11-01 15:10:00,213.13,213.21,212.71,212.81,13328.0,209.2597,209.3382,208.8473,208.9455,13328.0
2023-11-01 15:15:00,212.72,213.05,212.42,212.7,30281.0,208.8571,209.1811,208.5626,208.8375,30281.0
2023-11-01 15:20:00,212.6,213.37,212.44,213.34,18829.0,208.7393,209.4953,208.5822,209.4659,18829.0
2023-11-01 15:25:00,213.36,213.43,212.82,213.28,60269.0,209.4855,209.5542,208.9553,209.407,60269.0
2023-11-01 15:30:00,213.19,213.52,213.04,213.39,37180.0,209.3186,209.6426,209.1713,209.515,37180.0
2023-11-01 15:35:00,213.4,214.62,213.32,214.44,67766.0,209.5248,210.7226,209.4462,210.5459,67766.0
2023-11-01 15:40:00,214.43,214.78,214.1,214.48,74731.0,210.5361,210.8797,210.2121,210.5852,74731.0
2023-11-01 15:45:00,214.4,214.64,213.99,214.49,50171.0,210.5066,210.7423,210.1041,210.595,50171.0
2023-11-01 15:50:00,214.44,214.5,213.81,213.92,122666.0,210.5459,210.6048,209.9273,210.0353,122666.0
2023-11-01 15:55:00,213.85,213.92,213.26,213.5,176325.0,209.9666,210.0353,209.3873,209.623,176325.0
2023-11-02 09:30:00,215.5,216.71,215.0,215.54,55898.0,211.5866,212.7747,211.0957,211.6259,55898.0
2023-11-02 09:35:00,215.54,215.54,213.49,214.25,20812.0,211.6259,211.6259,209.6131,210.3593,20812.0
2023-11-02 09:40:00,214.06,214.06,211.38,211.56,27827.0,210.1728,210.1728,207.5415,207.7182,27827.0
2023-11-02 09:45:00,211.87,213.35,211.31,212.73,23020.0,208.0226,209.4757,207.4727,208.867,23020.0
2023-11-02 09:50:00,213.06,213.15,212.62,212.66,10172.0,209.191,209.2793,208.7589,208.7982,10172.0
2023-11-02 09:55:00,212.81,213.03,211.72,212.09,24200.0,208.9455,209.1615,207.8753,208.2386,24200.0
2023-11-02 10:00:00,212.14,212.85,211.6,212.55,20857.0,208.2877,208.9848,207.7575,208.6902,20857.0
2023-11-02 10:05:00,212.62,212.74,211.55,211.76,14191.0,208.7589,208.8768,207.7084,207.9146,14191.0
2023-11-02 10:10:00,211.93,212.33,211.72,211.99,7391.0,208.0815,208.4742,207.8753,208.1404,7391.0
2023-11-02 10:15:00,212.0,213.46,211.98,213.46,8171.0,208.1502,209.5837,208.1306,209.5837,8171.0
2023-11-02 10:20:00,213.43,213.54,213.2,213.47,9449.0,209.5542,209.6622,209.3284,209.5935,9449.0
2023-11-02 10:25:00,213.46,214.02,213.23,214.02,16373.0,209.5837,210.1335,209.3579,210.1335,16373.0
2023-11-02 10:30:00,214.01,214.74,213.66,214.51,25692.0,210.1237,210.8405,209.7801,210.6146,25692.0
2023-11-02 10:35:00,214.46,214.77,214.17,214.71,15450.0,210.5655,210.8699,210.2808,210.811,15450.0
2023-11-02 10:40:00,214.45,214.84,214.21,214.47,17722.0,210.5557,210.9386,210.3201,210.5754,17722.0
2023-11-02 10:45:00,214.57,215.09,214.41,215.09,15382.0,210.6735,211.1841,210.5164,211.1841,15382.0
2023-11-02 10:50:00,215.1,215.34,214.75,214.95,12702.0,211.1939,211.4296,210.8503,211.0466,12702.0
2023-11-02 10:55:00,214.93,215.52,214.78,215.46,21551.0,211.027,211.6063,210.8797,211.5474,21551.0
2023-11-02 11:00:00,215.44,215.62,214.72,214.73,36831.0,211.5277,211.7045,210.8208,210.8306,36831.0
2023-11-02 11:05:00,214.81,214.85,213.87,214.04,6561.0,210.9092,210.9485,209.9862,210.1532,6561.0
2023-11-02 11:10:00,214.02,214.27,213.62,213.68,15435.0,210.1335,210.379,209.7408,209.7997,15435.0
2023-11-02 11:15:00,213.67,213.85,213.25,213.77,12964.0,209.7899,209.9666,209.3775,209.8881,12964.0
2023-11-02 11:20:00,213.77,214.23,213.76,214.11,14004.0,209.8881,210.3397,209.8782,210.2219,14004.0
2023-11-02 11:25:00,214.12,214.23,213.98,214.05,10975.0,210.2317,210.3397,210.0943,210.163,10975.0
2023-11-02 11:30:00,213.99,214.05,213.46,213.57,6723.0,210.1041,210.163,209.5837,209.6917,6723.0
2023-11-02 11:35:00,213.54,213.81,213.16,213.24,7140.0,209.6622,209.9273,209.2891,209.3677,7140.0
2023-11-02 11:40:00,213.16,213.23,212.33,212.54,6484.0,209.2891,209.3579,208.4742,208.6804,6484.0
2023-11-02 11:45:00,212.61,213.17,212.61,212.99,14574.0,208.7491,209.299,208.7491,209.1222,14574.0
2023-11-02 11:50:00,213.0,213.14,212.47,212.7,13155.0,209.132,209.2695,208.6117,208.8375,13155.0
2023-11-02 11:55:00,212.69,212.92,212.46,212.5,12663.0,208.8277,209.0535,208.6019,208.6411,12663.0
2023-11-02 12:00:00,212.45,213.12,212.35,212.96,6563.0,208.592,209.2499,208.4939,209.0928,6563.0
2023-11-02 12:05:00,212.91,213.4,212.78,212.9,6516.0,209.0437,209.5248,208.916,209.0339,6516.0
2023-11-02 12:10:00,212.75,213.25,212.54,213.25,4801.0,208.8866,209.3775,208.6804,209.3775,4801.0
2023-11-02 12:15:00,213.18,213.93,213.14,213.66,10411.0,209.3088,210.0452,209.2695,209.7801,10411.0
2023-11-02 12:20:00,213.6,213.93,213.57,213.73,6381.0,209.7212,210.0452,209.6917,209.8488,6381.0
2023-11-02 12:25:00,213.68,213.86,213.44,213.86,10356.0,209.7997,209.9764,209.5641,209.9764,10356.0
2023-11-02 12:30:00,213.86,214.14,213.8,214.0,6827.0,209.9764,210.2513,209.9175,210.1139,6827.0
2023-11-02 12:35:00,214.09,214.31,213.95,214.31,3315.0,210.2023,210.4183,210.0648,210.4183,3315.0
2023-11-02 12:40:00,214.39,214.52,214.32,214.42,8268.0,210.4968,210.6244,210.4281,210.5263,8268.0
2023-11-02 12:45:00,214.45,214.6,214.24,214.42,10898.0,210.5557,210.703,210.3495,210.5263,10898.0
2023-11-02 12:50:00,214.4,214.53,214.24,214.25,7105.0,210.5066,210.6343,210.3495,210.3593,7105.0
2023-11-02 12:55:00,214.22,214.3,213.51,213.95,9760.0,210.3299,210.4084,209.6328,210.0648,9760.0
2023-11-02 13:00:00,213.88,214.14,213.84,213.93,4401.0,209.9961,210.2513,209.9568,210.0452,4401.0
2023-11-02 13:05:00,214.02,214.54,214.01,214.44,4399.0,210.1335,210.6441,210.1237,210.5459,4399.0
2023-11-02 13:10:00,214.44,214.82,214.38,214.78,7044.0,210.5459,210.919,210.487,210.8797,7044.0
2023-11-02 13:15:00,214.81,214.82,214.62,214.78,3059.0,210.9092,210.919,210.7226,210.8797,3059.0
2023-11-02 13:20:00,214.78,214.9,214.69,214.87,6159.0,210.8797,210.9975,210.7914,210.9681,6159.0
2023-11-02 13:25:00,214.78,214.96,214.52,214.61,9660.0,210.8797,211.0565,210.6244,210.7128,9660.0
2023-11-02 13:30:00,214.6,214.84,214.52,214.66,5861.0,210.703,210.9386,210.6244,210.7619,5861.0
2023-11-02 13:35:00,214.57,214.73,214.27,214.27,5371.0,210.6735,210.8306,210.379,210.379,5371.0
2023-11-02 13:40:00,214.31,214.38,213.94,214.18,5941.0,210.4183,210.487,210.055,210.2906,5941.0
2023-11-02 13:45:00,214.18,214.87,213.97,214.69,9579.0,210.2906,210.9681,210.0844,210.7914,9579.0
2023-11-02 13:50:00,214.68,215.26,214.62,215.07,6848.0,210.7815,211.351,210.7226,211.1645,6848.0
2023-11-02 13:55:00,214.96,215.29,214.9,215.1,5469.0,211.0565,211.3805,210.9975,211.1939,5469.0
2023-11-02 14:00:00,214.98,215.19,214.91,215.14,3741.0,211.0761,211.2823,211.0074,211.2332,3741.0
2023-11-02 14:05:00,215.13,215.29,214.98,215.29,3933.0,211.2234,211.3805,211.0761,211.3805,3933.0
2023-11-02 14:10:00,215.25,215.25,214.79,215.17,8188.0,211.3412,211.3412,210.8895,211.2626,8188.0
2023-11-02 14:15:00,215.18,215.31,214.9,214.9,1600.0,211.2725,211.4001,210.9975,210.9975,1600.0
2023-11-02 14:20:00,215.05,215.05,214.8,214.93,2669.0,211.1448,211.1448,210.8994,211.027,2669.0
2023-11-02 14:25:00,214.88,215.01,214.78,214.83,3917.0,210.9779,211.1055,210.8797,210.9288,3917.0
2023-11-02 14:30:00,214.9,215.3,214.76,214.98,8721.0,210.9975,211.3903,210.8601,211.0761,8721.0
2023-11-02 14:35:00,215.15,215.39,215.07,215.21,7660.0,211.243,211.4786,211.1645,211.3019,7660.0
2023-11-02 14:40:00,215.4,215.75,215.39,215.62,5594.0,211.4885,211.8321,211.4786,211.7045,5594.0
2023-11-02 14:45:00,215.73,215.79,215.3,215.36,9766.0,211.8125,211.8714,211.3903,211.4492,9766.0
2023-11-02 14:50:00,215.38,215.62,215.31,215.48,10059.0,211.4688,211.7045,211.4001,211.567,10059.0
2023-11-02 14:55:00,215.5,215.61,215.29,215.53,8025.0,211.5866,211.6947,211.3805,211.6161,8025.0
2023-11-02 15:00:00,215.53,215.55,215.18,215.33,5808.0,211.6161,211.6357,211.2725,211.4197,5808.0
2023-11-02 15:05:00,215.28,215.43,215.18,215.34,6199.0,211.3706,211.5179,211.2725,211.4296,6199.0
2023-11-02 15:10:00,215.31,215.32,215.02,215.06,8086.0,211.4001,211.4099,211.1154,211.1546,8086.0
2023-11-02 15:15:00,214.97,214.98,214.08,214.32,9577.0,211.0663,211.0761,210.1924,210.4281,9577.0
2023-11-02 15:20:00,214.17,214.17,213.58,213.72,21827.0,210.2808,210.2808,209.7015,209.839,21827.0
2023-11-02 15:25:00,213.79,214.41,213.75,214.08,10543.0,209.9077,210.5164,209.8684,210.1924,10543.0
2023-11-02 15:30:00,214.08,214.08,212.81,212.85,12658.0,210.1924,210.1924,208.9455,208.9848,12658.0
2023-11-02 15:35:00,212.95,212.98,212.58,212.87,19594.0,209.083,209.1124,208.7197,209.0044,19594.0
2023-11-02 15:40:00,212.88,213.41,212.85,213.28,27727.0,209.0142,209.5346,208.9848,209.407,27727.0
2023-11-02 15:45:00,213.27,213.29,212.73,212.73,27567.0,209.3971,209.4168,208.867,208.867,27567.0
2023-11-02 15:50:00,212.72,213.06,212.56,212.84,47161.0,208.8571,209.191,208.7,208.975,47161.0
2023-11-02 15:55:00,212.85,213.15,212.65,213.13,133410.0,208.9848,209.2793,208.7884,209.2597,133410.0
2023-11-03 09:30:00,217.5,217.51,217.2,217.51,18431.0,213.5503,213.5601,213.2558,213.5601,18431.0
2023-11-03 09:35:00,217.52,217.52,215.52,216.18,27215.0,213.57,213.57,211.6063,212.2543,27215.0
2023-11-03 09:40:00,216.59,216.59,215.82,216.29,14327.0,212.6569,212.6569,211.9008,212.3623,14327.0
2023-11-03 09:45:00,216.35,217.59,216.21,216.6,17541.0,212.4212,213.6387,212.2838,212.6667,17541.0
2023-11-03 09:50:00,216.61,217.47,215.99,217.47,12863.0,212.6765,213.5209,212.0678,213.5209,12863.0
2023-11-03 09:55:00,217.37,218.62,217.35,218.28,26001.0,213.4227,214.65,213.4031,214.3162,26001.0
2023-11-03 10:00:00,218.39,219.07,218.07,218.19,24819.0,214.4242,215.0918,214.11,214.2278,24819.0
2023-11-03 10:05:00,218.2,219.23,218.12,218.4,19126.0,214.2376,215.2489,214.1591,214.434,19126.0
2023-11-03 10:10:00,218.37,219.12,218.09,218.99,22359.0,214.4045,215.1409,214.1296,215.0133,22359.0
2023-11-03 10:15:00,218.94,219.25,218.32,218.66,16111.0,214.9642,215.2686,214.3554,214.6893,16111.0
2023-11-03 10:20:00,218.82,218.95,218.45,218.49,16542.0,214.8464,214.974,214.4831,214.5224,16542.0
2023-11-03 10:25:00,218.6,218.62,218.09,218.54,14956.0,214.6304,214.65,214.1296,214.5714,14956.0
2023-11-03 10:30:00,218.45,218.46,218.04,218.29,14115.0,214.4831,214.4929,214.0805,214.326,14115.0
2023-11-03 10:35:00,218.04,218.4,217.67,218.03,13280.0,214.0805,214.434,213.7172,214.0707,13280.0
2023-11-03 10:40:00,218.03,218.04,216.82,217.09,19074.0,214.0707,214.0805,212.8827,213.1478,19074.0
2023-11-03 10:45:00,217.08,217.29,216.81,216.91,10106.0,213.138,213.3441,212.8729,212.971,10106.0
2023-11-03 10:50:00,216.88,216.91,216.12,216.88,10128.0,212.9416,212.971,212.1954,212.9416,10128.0
2023-11-03 10:55:00,216.88,217.75,216.72,217.55,8505.0,212.9416,213.7958,212.7845,213.5994,8505.0
2023-11-03 11:00:00,217.56,218.12,217.46,218.12,8564.0,213.6092,214.1591,213.5111,214.1591,8564.0
2023-11-03 11:05:00,218.03,218.13,217.39,217.47,12223.0,214.0707,214.1689,213.4423,213.5209,12223.0
2023-11-03 11:10:00,217.35,217.89,217.35,217.84,9568.0,213.4031,213.9332,213.4031,213.8842,9568.0
2023-11-03 11:15:00,217.62,217.91,217.27,217.5,15904.0,213.6682,213.9529,213.3245,213.5503,15904.0
2023-11-03 11:20:00,217.64,218.34,217.61,218.34,9112.0,213.6878,214.3751,213.6583,214.3751,9112.0
2023-11-03 11:25:00,218.33,218.9,218.29,218.39,25704.0,214.3653,214.9249,214.326,214.4242,25704.0
2023-11-03 11:30:00,218.46,218.71,218.36,218.48,8767.0,214.4929,214.7384,214.3947,214.5125,8767.0
2023-11-03 11:35:00,218.48,218.76,218.44,218.55,6868.0,214.5125,214.7874,214.4733,214.5813,6868.0
2023-11-03 11:40:00,218.59,218.86,218.32,218.86,18867.0,214.6205,214.8856,214.3554,214.8856,18867.0
2023-11-03 11:45:00,218.87,218.96,218.34,218.43,18035.0,214.8955,214.9838,214.3751,214.4634,18035.0
2023-11-03 11:50:00,218.51,219.09,218.43,218.81,10298.0,214.542,215.1115,214.4634,214.8365,10298.0
2023-11-03 11:55:00,218.93,219.18,218.86,218.99,20864.0,214.9544,215.1998,214.8856,215.0133,20864.0
2023-11-03 12:00:00,218.92,219.23,218.89,219.09,9362.0,214.9445,215.2489,214.9151,215.1115,9362.0
2023-11-03 12:05:00,219.11,219.29,218.96,219.01,20331.0,215.1311,215.3078,214.9838,215.0329,20331.0
2023-11-03 12:10:00,219.01,219.45,218.81,219.45,14702.0,215.0329,215.4649,214.8365,215.4649,14702.0
2023-11-03 12:15:00,219.46,219.48,219.27,219.41,11567.0,215.4747,215.4944,215.2882,215.4256,11567.0
2023-11-03 12:20:00,219.48,219.48,219.09,219.14,16084.0,215.4944,215.4944,215.1115,215.1605,16084.0
2023-11-03 12:25:00,219.14,219.42,219.12,219.22,9288.0,215.1605,215.4355,215.1409,215.2391,9288.0
2023-11-03 12:30:00,219.2,219.5,219.19,219.38,5799.0,215.2195,215.514,215.2096,215.3962,5799.0
2023-11-03 12:35:00,219.46,219.46,218.89,219.03,9605.0,215.4747,215.4747,214.9151,215.0525,9605.0
2023-11-03 12:40:00,218.98,218.98,218.45,218.53,18039.0,215.0035,215.0035,214.4831,214.5616,18039.0
2023-11-03 12:45:00,218.44,219.06,218.36,218.9,5394.0,214.4733,215.082,214.3947,214.9249,5394.0
2023-11-03 12:50:00,218.78,218.84,218.46,218.51,5555.0,214.8071,214.866,214.4929,214.542,5555.0
2023-11-03 12:55:00,218.33,218.52,218.16,218.19,5037.0,214.3653,214.5518,214.1983,214.2278,5037.0
2023-11-03 13:00:00,218.17,218.38,218.1,218.38,4367.0,214.2082,214.4144,214.1394,214.4144,4367.0
2023-11-03 13:05:00,218.39,218.48,218.05,218.05,7412.0,214.4242,214.5125,214.0903,214.0903,7412.0
2023-11-03 13:10:00,218.09,218.24,218.03,218.1,4909.0,214.1296,214.2769,214.0707,214.1394,4909.0
2023-11-03 13:15:00,218.05,218.36,218.04,218.31,5087.0,214.0903,214.3947,214.0805,214.3456,5087.0
2023-11-03 13:20:00,218.32,218.49,218.22,218.44,4710.0,214.3554,214.5224,214.2573,214.4733,4710.0
2023-11-03 13:25:00,218.39,218.39,217.87,217.87,14273.0,214.4242,214.4242,213.9136,213.9136,14273.0
2023-11-03 13:30:00,217.87,218.26,217.84,218.09,5646.0,213.9136,214.2965,213.8842,214.1296,5646.0
2023-11-03 13:35:00,218.13,218.53,217.88,218.51,4963.0,214.1689,214.5616,213.9234,214.542,4963.0
2023-11-03 13:40:00,218.53,218.66,218.31,218.62,3417.0,214.5616,214.6893,214.3456,214.65,3417.0
2023-11-03 13:45:00,218.53,218.64,218.29,218.34,8724.0,214.5616,214.6696,214.326,214.3751,8724.0
2023-11-03 13:50:00,218.26,218.53,218.0,218.53,5364.0,214.2965,214.5616,214.0413,214.5616,5364.0
2023-11-03 13:55:00,218.62,218.82,218.56,218.68,6944.0,214.65,214.8464,214.5911,214.7089,6944.0
2023-11-03 14:00:00,218.54,218.7,218.34,218.67,6209.0,214.5714,214.7285,214.3751,214.6991,6209.0
2023-11-03 14:05:00,218.72,218.74,218.47,218.53,5494.0,214.7482,214.7678,214.5027,214.5616,5494.0
2023-11-03 14:10:00,218.55,218.61,218.25,218.34,8506.0,214.5813,214.6402,214.2867,214.3751,8506.0
2023-11-03 14:15:00,218.3,218.52,218.3,218.42,3467.0,214.3358,214.5518,214.3358,214.4536,3467.0
2023-11-03 14:20:00,218.42,218.46,218.28,218.28,3147.0,214.4536,214.4929,214.3162,214.3162,3147.0
2023-11-03 14:25:00,218.35,218.81,218.35,218.61,10835.0,214.3849,214.8365,214.3849,214.6402,10835.0
2023-11-03 14:30:00,218.62,218.64,218.41,218.56,7542.0,214.65,214.6696,214.4438,214.5911,7542.0
2023-11-03 14:35:00,218.49,218.81,218.49,218.77,6195.0,214.5224,214.8365,214.5224,214.7973,6195.0
2023-11-03 14:40:00,218.84,218.94,218.73,218.8,7490.0,214.866,214.9642,214.758,214.8267,7490.0
2023-11-03 14:45:00,218.8,219.04,218.74,218.97,6028.0,214.8267,215.0624,214.7678,214.9936,6028.0
2023-11-03 14:50:00,218.94,218.94,218.75,218.84,3268.0,214.9642,214.9642,214.7776,214.866,3268.0
2023-11-03 14:55:00,218.78,218.79,218.43,218.57,5766.0,214.8071,214.8169,214.4634,214.6009,5766.0
2023-11-03 15:00:00,218.56,218.98,218.56,218.98,9807.0,214.5911,215.0035,214.5911,215.0035,9807.0
2023-11-03 15:05:00,218.93,219.06,218.92,218.92,14040.0,214.9544,215.082,214.9445,214.9445,14040.0
2023-11-03 15:10:00,218.94,219.1,218.72,219.05,12191.0,214.9642,215.1213,214.7482,215.0722,12191.0
2023-11-03 15:15:00,219.05,219.05,218.63,218.8,6638.0,215.0722,215.0722,214.6598,214.8267,6638.0
2023-11-03 15:20:00,218.75,218.93,218.57,218.91,14668.0,214.7776,214.9544,214.6009,214.9347,14668.0
2023-11-03 15:25:00,218.91,219.1,218.68,218.86,11471.0,214.9347,215.1213,214.7089,214.8856,11471.0
2023-11-03 15:30:00,218.85,218.87,218.69,218.73,15334.0,214.8758,214.8955,214.7187,214.758,15334.0
2023-11-03 15:35:00,218.62,219.07,218.52,218.98,17843.0,214.65,215.0918,214.5518,215.0035,17843.0
2023-11-03 15:40:00,218.96,219.0,218.72,218.9,17336.0,214.9838,215.0231,214.7482,214.9249,17336.0
2023-11-03 15:45:00,218.85,218.85,218.42,218.42,32702.0,214.8758,214.8758,214.4536,214.4536,32702.0
2023-11-03 15:50:00,218.48,218.67,217.97,217.97,54553.0,214.5125,214.6991,214.0118,214.0118,54553.0
2023-11-03 15:55:00,218.03,218.31,217.88,218.03,153212.0,214.0707,214.3456,213.9234,214.0707,153212.0
2023-11-06 09:30:00,217.73,218.74,217.49,217.49,14067.0,213.7762,214.7678,213.5405,213.5405,14067.0
2023-11-06 09:35:00,217.76,218.09,216.65,216.65,5327.0,213.8056,214.1296,212.7158,212.7158,5327.0
2023-11-06 09:40:00,216.73,217.16,216.52,216.89,14249.0,212.7943,213.2165,212.5881,212.9514,14249.0
2023-11-06 09:45:00,216.68,217.1,216.63,216.94,11467.0,212.7452,213.1576,212.6961,213.0005,11467.0
2023-11-06 09:50:00,217.04,217.45,217.03,217.28,6760.0,213.0987,213.5012,213.0889,213.3343,6760.0
2023-11-06 09:55:00,217.33,217.64,217.18,217.53,10526.0,213.3834,213.6878,213.2361,213.5798,10526.0
2023-11-06 10:00:00,217.51,217.66,216.91,217.11,14372.0,213.5601,213.7074,212.971,213.1674,14372.0
2023-11-06 10:05:00,217.2,217.21,216.66,216.89,5325.0,213.2558,213.2656,212.7256,212.9514,5325.0
2023-11-06 10:10:00,216.82,216.83,215.93,215.93,9668.0,212.8827,212.8925,212.0088,212.0088,9668.0
2023-11-06 10:15:00,216.16,217.15,216.03,217.15,8398.0,212.2347,213.2067,212.107,213.2067,8398.0
2023-11-06 10:20:00,217.19,217.53,217.1,217.33,3758.0,213.246,213.5798,213.1576,213.3834,3758.0
2023-11-06 10:25:00,217.49,217.5,217.14,217.16,3954.0,213.5405,213.5503,213.1969,213.2165,3954.0
2023-11-06 10:30:00,217.09,217.09,216.8,216.87,3726.0,213.1478,213.1478,212.863,212.9318,3726.0
2023-11-06 10:35:00,217.01,217.25,216.91,217.13,4549.0,213.0692,213.3049,212.971,213.187,4549.0
2023-11-06 10:40:00,217.21,217.41,216.86,216.87,5755.0,213.2656,213.462,212.922,212.9318,5755.0
2023-11-06 10:45:00,216.91,217.04,216.74,216.74,4920.0,212.971,213.0987,212.8041,212.8041,4920.0
2023-11-06 10:50:00,216.7,216.93,216.62,216.84,3900.0,212.7649,212.9907,212.6863,212.9023,3900.0
2023-11-06 10:55:00,216.84,217.12,216.84,216.94,3943.0,212.9023,213.1772,212.9023,213.0005,3943.0
2023-11-06 11:00:00,216.95,217.17,216.76,217.05,6971.0,213.0103,213.2263,212.8238,213.1085,6971.0
2023-11-06 11:05:00,216.96,217.19,216.94,216.94,3986.0,213.0201,213.246,213.0005,213.0005,3986.0
2023-11-06 11:10:00,216.94,217.09,216.92,217.06,3749.0,213.0005,213.1478,212.9809,213.1183,3749.0
2023-11-06 11:15:00,217.11,217.46,217.09,217.43,4700.0,213.1674,213.5111,213.1478,213.4816,4700.0
2023-11-06 11:20:00,217.35,217.43,216.91,217.01,6382.0,213.4031,213.4816,212.971,213.0692,6382.0
2023-11-06 11:25:00,217.01,217.06,216.73,216.73,3147.0,213.0692,213.1183,212.7943,212.7943,3147.0
2023-11-06 11:30:00,216.71,217.15,216.61,217.15,7741.0,212.7747,213.2067,212.6765,213.2067,7741.0
2023-11-06 11:35:00,217.16,217.24,216.72,216.92,10976.0,213.2165,213.2951,212.7845,212.9809,10976.0
2023-11-06 11:40:00,216.93,217.15,216.64,216.66,13034.0,212.9907,213.2067,212.7059,212.7256,13034.0
2023-11-06 11:45:00,216.75,216.9,216.56,216.75,5886.0,212.814,212.9612,212.6274,212.814,5886.0
2023-11-06 11:50:00,216.77,216.88,216.71,216.87,4951.0,212.8336,212.9416,212.7747,212.9318,4951.0
2023-11-06 11:55:00,216.91,216.91,216.57,216.74,2550.0,212.971,212.971,212.6372,212.8041,2550.0
2023-11-06 12:00:00,216.72,216.78,216.6,216.6,4365.0,212.7845,212.8434,212.6667,212.6667,4365.0
2023-11-06 12:05:00,216.64,216.64,216.31,216.31,2399.0,212.7059,212.7059,212.3819,212.3819,2399.0
2023-11-06 12:10:00,216.29,217.03,216.2,216.66,14309.0,212.3623,213.0889,212.2739,212.7256,14309.0
2023-11-06 12:15:00,216.71,216.74,216.35,216.4,2015.0,212.7747,212.8041,212.4212,212.4703,2015.0
2023-11-06 12:20:00,216.35,216.69,216.34,216.66,6579.0,212.4212,212.755,212.4114,212.7256,6579.0
2023-11-06 12:25:00,216.68,216.73,216.58,216.66,3989.0,212.7452,212.7943,212.647,212.7256,3989.0
2023-11-06 12:30:00,216.62,216.62,216.19,216.19,3678.0,212.6863,212.6863,212.2641,212.2641,3678.0
2023-11-06 12:35:00,216.08,216.32,215.84,215.96,2101.0,212.1561,212.3918,211.9205,212.0383,2101.0
2023-11-06 12:40:00,215.96,215.96,215.49,215.49,2047.0,212.0383,212.0383,211.5768,211.5768,2047.0
2023-11-06 12:45:00,215.38,215.96,215.36,215.96,5243.0,211.4688,212.0383,211.4492,212.0383,5243.0
2023-11-06 12:50:00,215.96,216.04,215.94,215.99,5178.0,212.0383,212.1168,212.0187,212.0678,5178.0
2023-11-06 12:55:00,216.09,216.28,216.09,216.17,4208.0,212.1659,212.3525,212.1659,212.2445,4208.0
2023-11-06 13:00:00,216.15,216.15,215.9,215.9,4730.0,212.2248,212.2248,211.9794,211.9794,4730.0
2023-11-06 13:05:00,215.99,215.99,215.66,215.71,1448.0,212.0678,212.0678,211.7437,211.7928,1448.0
2023-11-06 13:10:00,215.59,215.67,215.56,215.6,1100.0,211.675,211.7536,211.6456,211.6848,1100.0
2023-11-06 13:15:00,215.66,215.94,215.65,215.74,4567.0,211.7437,212.0187,211.7339,211.8223,4567.0
2023-11-06 13:20:00,215.71,216.1,215.5,216.09,9336.0,211.7928,212.1758,211.5866,212.1659,9336.0
2023-11-06 13:25:00,216.1,216.2,215.96,216.2,3780.0,212.1758,212.2739,212.0383,212.2739,3780.0
2023-11-06 13:30:00,216.2,216.24,215.81,215.98,6820.0,212.2739,212.3132,211.891,212.0579,6820.0
2023-11-06 13:35:00,215.92,216.57,215.92,216.56,6023.0,211.999,212.6372,211.999,212.6274,6023.0
2023-11-06 13:40:00,216.56,216.84,216.56,216.84,5519.0,212.6274,212.9023,212.6274,212.9023,5519.0
2023-11-06 13:45:00,216.8,216.83,216.66,216.68,5157.0,212.863,212.8925,212.7256,212.7452,5157.0
2023-11-06 13:50:00,216.68,216.72,216.56,216.66,7063.0,212.7452,212.7845,212.6274,212.7256,7063.0
2023-11-06 13:55:00,216.64,216.67,216.34,216.39,4342.0,212.7059,212.7354,212.4114,212.4605,4342.0
2023-11-06 14:00:00,216.4,216.63,216.29,216.63,7867.0,212.4703,212.6961,212.3623,212.6961,7867.0
2023-11-06 14:05:00,216.58,216.63,216.19,216.24,4093.0,212.647,212.6961,212.2641,212.3132,4093.0
2023-11-06 14:10:00,216.17,216.27,215.97,215.98,2601.0,212.2445,212.3427,212.0481,212.0579,2601.0
2023-11-06 14:15:00,215.95,216.25,215.95,216.15,5550.0,212.0285,212.323,212.0285,212.2248,5550.0
2023-11-06 14:20:00,216.24,216.24,215.97,216.07,4031.0,212.3132,212.3132,212.0481,212.1463,4031.0
2023-11-06 14:25:00,216.03,216.09,215.77,215.88,2904.0,212.107,212.1659,211.8517,211.9597,2904.0
2023-11-06 14:30:00,215.85,216.14,215.83,216.05,5486.0,211.9303,212.215,211.9107,212.1267,5486.0
2023-11-06 14:35:00,216.05,216.15,215.87,215.87,7208.0,212.1267,212.2248,211.9499,211.9499,7208.0
2023-11-06 14:40:00,215.91,216.34,215.77,216.31,10387.0,211.9892,212.4114,211.8517,212.3819,10387.0
2023-11-06 14:45:00,216.3,216.35,215.87,215.91,2885.0,212.3721,212.4212,211.9499,211.9892,2885.0
2023-11-06 14:50:00,215.97,216.23,215.96,216.16,3262.0,212.0481,212.3034,212.0383,212.2347,3262.0
2023-11-06 14:55:00,216.23,216.65,216.2,216.65,4560.0,212.3034,212.7158,212.2739,212.7158,4560.0
2023-11-06 15:00:00,216.65,216.78,216.6,216.67,6972.0,212.7158,212.8434,212.6667,212.7354,6972.0
2023-11-06 15:05:00,216.65,216.88,216.6,216.78,8097.0,212.7158,212.9416,212.6667,212.8434,8097.0
2023-11-06 15:10:00,216.79,216.84,216.54,216.54,7176.0,212.8532,212.9023,212.6078,212.6078,7176.0
2023-11-06 15:15:00,216.51,216.58,216.35,216.43,7266.0,212.5783,212.647,212.4212,212.4998,7266.0
2023-11-06 15:20:00,216.43,216.43,216.19,216.26,6986.0,212.4998,212.4998,212.2641,212.3328,6986.0
2023-11-06 15:25:00,216.2,216.48,216.14,216.46,8538.0,212.2739,212.5489,212.215,212.5292,8538.0
2023-11-06 15:30:00,216.48,216.48,216.27,216.36,8641.0,212.5489,212.5489,212.3427,212.431,8641.0
2023-11-06 15:35:00,216.36,216.41,216.22,216.26,10326.0,212.431,212.4801,212.2936,212.3328,10326.0
2023-11-06 15:40:00,216.28,216.35,215.9,216.12,12186.0,212.3525,212.4212,211.9794,212.1954,12186.0
2023-11-06 15:45:00,215.99,216.3,215.97,216.28,9682.0,212.0678,212.3721,212.0481,212.3525,9682.0
2023-11-06 15:50:00,216.28,216.55,216.23,216.55,22495.0,212.3525,212.6176,212.3034,212.6176,22495.0
2023-11-06 15:55:00,216.57,217.18,216.53,217.15,80106.0,212.6372,213.2361,212.5979,213.2067,80106.0
2023-11-07 09:30:00,216.02,216.02,214.35,215.63,33277.0,212.0972,212.0972,210.4575,211.7143,33277.0
2023-11-07 09:35:00,215.28,216.97,214.54,215.86,5088.0,211.3706,213.03,210.6441,211.9401,5088.0
2023-11-07 09:40:00,215.78,216.22,215.19,216.01,2225.0,211.8616,212.2936,211.2823,212.0874,2225.0
2023-11-07 09:45:00,216.37,216.52,215.98,216.5,900.0,212.4409,212.5881,212.0579,212.5685,900.0
2023-11-07 09:50:00,216.47,216.91,216.26,216.34,5530.0,212.539,212.971,212.3328,212.4114,5530.0
2023-11-07 09:55:00,216.26,217.28,216.26,217.28,2352.0,212.3328,213.3343,212.3328,213.3343,2352.0
2023-11-07 10:00:00,217.27,217.89,217.16,217.17,10830.0,213.3245,213.9332,213.2165,213.2263,10830.0
2023-11-07 10:05:00,217.35,217.64,216.96,217.25,4617.0,213.4031,213.6878,213.0201,213.3049,4617.0
2023-11-07 10:10:00,217.04,217.69,217.04,217.56,3419.0,213.0987,213.7369,213.0987,213.6092,3419.0
2023-11-07 10:15:00,217.51,218.0,217.22,217.92,4195.0,213.5601,214.0413,213.2754,213.9627,4195.0
2023-11-07 10:20:00,217.97,218.05,217.39,218.01,12439.0,214.0118,214.0903,213.4423,214.0511,12439.0
2023-11-07 10:25:00,218.24,218.43,217.98,218.23,12350.0,214.2769,214.4634,214.0216,214.2671,12350.0
2023-11-07 10:30:00,218.18,218.4,218.15,218.24,1700.0,214.218,214.434,214.1885,214.2769,1700.0
2023-11-07 10:35:00,218.33,218.81,218.33,218.8,3909.0,214.3653,214.8365,214.3653,214.8267,3909.0
2023-11-07 10:40:00,218.86,218.86,218.6,218.82,4911.0,214.8856,214.8856,214.6304,214.8464,4911.0
2023-11-07 10:45:00,218.69,219.51,218.63,219.51,15503.0,214.7187,215.5238,214.6598,215.5238,15503.0
2023-11-07 10:50:00,219.43,219.73,219.39,219.39,9049.0,215.4453,215.7398,215.406,215.406,9049.0
2023-11-07 10:55:00,219.55,219.58,219.09,219.15,4680.0,215.5631,215.5926,215.1115,215.1704,4680.0
2023-11-07 11:00:00,219.1,219.1,218.66,218.9,8470.0,215.1213,215.1213,214.6893,214.9249,8470.0
2023-11-07 11:05:00,218.96,219.02,218.75,218.75,7147.0,214.9838,215.0427,214.7776,214.7776,7147.0
2023-11-07 11:10:00,218.83,218.86,218.41,218.41,14264.0,214.8562,214.8856,214.4438,214.4438,14264.0
2023-11-07 11:15:00,218.37,218.9,218.37,218.6,3075.0,214.4045,214.9249,214.4045,214.6304,3075.0
2023-11-07 11:20:00,218.68,218.92,218.6,218.83,2405.0,214.7089,214.9445,214.6304,214.8562,2405.0
2023-11-07 11:25:00,218.84,219.06,218.61,218.88,5602.0,214.866,215.082,214.6402,214.9053,5602.0
2023-11-07 11:30:00,218.96,219.17,218.78,219.02,3218.0,214.9838,215.19,214.8071,215.0427,3218.0
2023-11-07 11:35:00,218.91,218.93,218.67,218.67,1662.0,214.9347,214.9544,214.6991,214.6991,1662.0
2023-11-07 11:40:00,218.73,218.73,218.54,218.54,502.0,214.758,214.758,214.5714,214.5714,502.0
2023-11-07 11:45:00,218.53,218.72,218.43,218.5,2966.0,214.5616,214.7482,214.4634,214.5322,2966.0
2023-11-07 11:50:00,218.55,218.58,218.43,218.58,1291.0,214.5813,214.6107,214.4634,214.6107,1291.0
2023-11-07 11:55:00,218.56,218.98,218.52,218.9,5774.0,214.5911,215.0035,214.5518,214.9249,5774.0
2023-11-07 12:00:00,218.83,218.98,218.56,218.63,11490.0,214.8562,215.0035,214.5911,214.6598,11490.0
2023-11-07 12:05:00,218.66,218.66,218.39,218.49,4329.0,214.6893,214.6893,214.4242,214.5224,4329.0
2023-11-07 12:10:00,218.48,218.65,218.44,218.51,2526.0,214.5125,214.6794,214.4733,214.542,2526.0
2023-11-07 12:15:00,218.47,218.57,218.38,218.56,4827.0,214.5027,214.6009,214.4144,214.5911,4827.0
2023-11-07 12:20:00,218.46,218.47,218.37,218.4,3917.0,214.4929,214.5027,214.4045,214.434,3917.0
2023-11-07 12:25:00,218.43,218.63,218.37,218.51,3837.0,214.4634,214.6598,214.4045,214.542,3837.0
2023-11-07 12:30:00,218.38,218.47,218.2,218.34,4393.0,214.4144,214.5027,214.2376,214.3751,4393.0
2023-11-07 12:35:00,218.35,218.53,218.3,218.51,1964.0,214.3849,214.5616,214.3358,214.542,1964.0
2023-11-07 12:40:00,218.48,218.59,218.41,218.55,1437.0,214.5125,214.6205,214.4438,214.5813,1437.0
2023-11-07 12:45:00,218.72,218.94,218.72,218.73,4732.0,214.7482,214.9642,214.7482,214.758,4732.0
2023-11-07 12:50:00,218.9,219.36,218.88,219.3,5879.0,214.9249,215.3766,214.9053,215.3176,5879.0
2023-11-07 12:55:00,219.25,219.33,219.1,219.33,3693.0,215.2686,215.3471,215.1213,215.3471,3693.0
2023-11-07 13:00:00,219.33,219.53,219.33,219.45,3859.0,215.3471,215.5435,215.3471,215.4649,3859.0
2023-11-07 13:05:00,219.48,219.59,219.41,219.53,3106.0,215.4944,215.6024,215.4256,215.5435,3106.0
2023-11-07 13:10:00,219.56,219.77,219.44,219.77,3831.0,215.5729,215.7791,215.4551,215.7791,3831.0
2023-11-07 13:15:00,219.69,219.87,219.61,219.63,5219.0,215.7006,215.8773,215.622,215.6417,5219.0
2023-11-07 13:20:00,219.66,219.67,219.34,219.34,2503.0,215.6711,215.6809,215.3569,215.3569,2503.0
2023-11-07 13:25:00,219.29,219.39,219.12,219.12,3542.0,215.3078,215.406,215.1409,215.1409,3542.0
2023-11-07 13:30:00,219.13,219.16,219.09,219.1,1742.0,215.1507,215.1802,215.1115,215.1213,1742.0
2023-11-07 13:35:00,219.18,219.4,219.11,219.4,4061.0,215.1998,215.4158,215.1311,215.4158,4061.0
2023-11-07 13:40:00,219.27,219.38,219.2,219.27,4840.0,215.2882,215.3962,215.2195,215.2882,4840.0
2023-11-07 13:45:00,219.27,219.41,219.21,219.21,4665.0,215.2882,215.4256,215.2293,215.2293,4665.0
2023-11-07 13:50:00,219.24,219.31,219.16,219.29,5673.0,215.2587,215.3275,215.1802,215.3078,5673.0
2023-11-07 13:55:00,219.26,219.33,219.12,219.28,3333.0,215.2784,215.3471,215.1409,215.298,3333.0
2023-11-07 14:00:00,219.13,219.31,219.12,219.31,2509.0,215.1507,215.3275,215.1409,215.3275,2509.0
2023-11-07 14:05:00,219.24,219.42,219.21,219.36,2758.0,215.2587,215.4355,215.2293,215.3766,2758.0
2023-11-07 14:10:00,219.42,219.49,219.39,219.44,4887.0,215.4355,215.5042,215.406,215.4551,4887.0
2023-11-07 14:15:00,219.47,219.58,219.44,219.46,4277.0,215.4846,215.5926,215.4551,215.4747,4277.0
2023-11-07 14:20:00,219.58,219.65,219.43,219.61,3725.0,215.5926,215.6613,215.4453,215.622,3725.0
2023-11-07 14:25:00,219.58,219.68,219.55,219.68,900.0,215.5926,215.6907,215.5631,215.6907,900.0
2023-11-07 14:30:00,219.55,219.63,219.55,219.57,3091.0,215.5631,215.6417,215.5631,215.5827,3091.0
2023-11-07 14:35:00,219.68,219.68,219.47,219.48,3001.0,215.6907,215.6907,215.4846,215.4944,3001.0
2023-11-07 14:40:00,219.46,219.75,219.45,219.71,2797.0,215.4747,215.7595,215.4649,215.7202,2797.0
2023-11-07 14:45:00,219.75,219.98,219.69,219.77,12072.0,215.7595,215.9853,215.7006,215.7791,12072.0
2023-11-07 14:50:00,219.79,219.92,219.64,219.92,12968.0,215.7987,215.9264,215.6515,215.9264,12968.0
2023-11-07 14:55:00,219.87,220.0,219.87,220.0,11822.0,215.8773,216.0049,215.8773,216.0049,11822.0
2023-11-07 15:00:00,219.95,220.03,219.83,219.83,52482.0,215.9558,216.0344,215.838,215.838,52482.0
2023-11-07 15:05:00,219.84,219.89,219.52,219.61,7576.0,215.8478,215.8969,215.5336,215.622,7576.0
2023-11-07 15:10:00,219.55,219.77,219.47,219.7,7020.0,215.5631,215.7791,215.4846,215.7104,7020.0
2023-11-07 15:15:00,219.64,219.9,219.58,219.86,10449.0,215.6515,215.9067,215.5926,215.8675,10449.0
2023-11-07 15:20:00,219.84,220.06,219.74,220.01,13411.0,215.8478,216.0638,215.7497,216.0148,13411.0
2023-11-07 15:25:00,220.02,220.03,219.86,219.97,11907.0,216.0246,216.0344,215.8675,215.9755,11907.0
2023-11-07 15:30:00,219.99,220.0,219.8,219.82,24630.0,215.9951,216.0049,215.8086,215.8282,24630.0
2023-11-07 15:35:00,219.79,219.99,219.72,219.99,6537.0,215.7987,215.9951,215.73,215.9951,6537.0
2023-11-07 15:40:00,220.07,220.1,219.96,220.09,7136.0,216.0737,216.1031,215.9657,216.0933,7136.0
2023-11-07 15:45:00,220.07,220.17,219.87,220.0,12563.0,216.0737,216.1718,215.8773,216.0049,12563.0
2023-11-07 15:50:00,219.98,220.02,219.58,219.61,19353.0,215.9853,216.0246,215.5926,215.622,19353.0
2023-11-07 15:55:00,219.62,219.8,219.31,219.71,61967.0,215.6318,215.8086,215.3275,215.7202,61967.0
2023-11-08 09:30:00,220.07,220.87,219.94,220.05,9853.0,216.0737,216.8591,215.946,216.054,9853.0
2023-11-08 09:35:00,220.05,220.9,219.97,220.32,5720.0,216.054,216.8886,215.9755,216.3191,5720.0
2023-11-08 09:40:00,219.97,221.26,219.68,221.25,4568.0,215.9755,217.2421,215.6907,217.2322,4568.0
2023-11-08 09:45:00,221.14,221.14,220.42,220.64,3209.0,217.1242,217.1242,216.4173,216.6333,3209.0
2023-11-08 09:50:00,220.67,221.03,220.67,220.68,1542.0,216.6628,217.0162,216.6628,216.6726,1542.0
2023-11-08 09:55:00,220.3,220.66,220.3,220.66,1158.0,216.2995,216.6529,216.2995,216.6529,1158.0
2023-11-08 10:00:00,220.63,220.72,220.2,220.2,1803.0,216.6235,216.7119,216.2013,216.2013,1803.0
2023-11-08 10:05:00,220.16,220.29,219.97,220.22,1850.0,216.162,216.2897,215.9755,216.2209,1850.0
2023-11-08 10:10:00,220.34,220.46,220.15,220.33,4058.0,216.3388,216.4566,216.1522,216.3289,4058.0
2023-11-08 10:15:00,220.61,220.83,220.61,220.75,1630.0,216.6039,216.8199,216.6039,216.7413,1630.0
2023-11-08 10:20:00,220.75,220.8,220.5,220.8,4249.0,216.7413,216.7904,216.4959,216.7904,4249.0
2023-11-08 10:25:00,220.7,220.79,220.35,220.66,6442.0,216.6922,216.7806,216.3486,216.6529,6442.0
2023-11-08 10:30:00,220.65,220.72,220.46,220.52,5897.0,216.6431,216.7119,216.4566,216.5155,5897.0
2023-11-08 10:35:00,220.49,220.91,220.39,220.9,5103.0,216.486,216.8984,216.3879,216.8886,5103.0
2023-11-08 10:40:00,220.92,221.3,220.88,221.28,10574.0,216.9082,217.2813,216.869,217.2617,10574.0
2023-11-08 10:45:00,221.22,221.22,220.8,220.83,3470.0,217.2028,217.2028,216.7904,216.8199,3470.0
2023-11-08 10:50:00,220.71,220.72,220.52,220.61,3511.0,216.702,216.7119,216.5155,216.6039,3511.0
2023-11-08 10:55:00,220.6,220.65,220.18,220.5,6174.0,216.594,216.6431,216.1817,216.4959,6174.0
2023-11-08 11:00:00,220.55,221.18,220.54,221.17,7353.0,216.5449,217.1635,216.5351,217.1537,7353.0
2023-11-08 11:05:00,221.14,221.35,220.97,221.24,15532.0,217.1242,217.3304,216.9573,217.2224,15532.0
2023-11-08 11:10:00,221.33,221.51,221.27,221.51,6015.0,217.3108,217.4875,217.2519,217.4875,6015.0
2023-11-08 11:15:00,221.55,221.78,221.51,221.59,6723.0,217.5268,217.7526,217.4875,217.5661,6723.0
2023-11-08 11:20:00,221.62,221.85,221.51,221.59,16087.0,217.5955,217.8213,217.4875,217.5661,16087.0
2023-11-08 11:25:00,221.64,221.72,221.5,221.71,10288.0,217.6152,217.6937,217.4777,217.6839,10288.0
2023-11-08 11:30:00,221.66,221.69,221.24,221.34,13232.0,217.6348,217.6642,217.2224,217.3206,13232.0
2023-11-08 11:35:00,221.39,221.5,221.0,221.01,8852.0,217.3697,217.4777,216.9868,216.9966,8852.0
2023-11-08 11:40:00,221.11,221.41,221.05,221.32,5277.0,217.0948,217.3893,217.0359,217.301,5277.0
2023-11-08 11:45:00,221.42,221.81,221.42,221.48,8427.0,217.3991,217.7821,217.3991,217.4581,8427.0
2023-11-08 11:50:00,221.44,221.66,221.33,221.65,3955.0,217.4188,217.6348,217.3108,217.625,3955.0
2023-11-08 11:55:00,221.68,221.68,221.51,221.63,5588.0,217.6544,217.6544,217.4875,217.6053,5588.0
2023-11-08 12:00:00,221.63,221.67,221.33,221.58,12695.0,217.6053,217.6446,217.3108,217.5562,12695.0
2023-11-08 12:05:00,221.57,221.57,220.79,220.82,10463.0,217.5464,217.5464,216.7806,216.81,10463.0
2023-11-08 12:10:00,220.94,220.94,220.57,220.86,4249.0,216.9279,216.9279,216.5646,216.8493,4249.0
2023-11-08 12:15:00,220.82,221.12,220.82,220.92,3825.0,216.81,217.1046,216.81,216.9082,3825.0
2023-11-08 12:20:00,221.01,221.15,220.97,221.03,4079.0,216.9966,217.134,216.9573,217.0162,4079.0
2023-11-08 12:25:00,221.06,221.15,220.83,220.88,5990.0,217.0457,217.134,216.8199,216.869,5990.0
2023-11-08 12:30:00,220.83,220.83,220.59,220.79,6229.0,216.8199,216.8199,216.5842,216.7806,6229.0
2023-11-08 12:35:00,220.77,220.84,220.71,220.84,2642.0,216.7609,216.8297,216.702,216.8297,2642.0
2023-11-08 12:40:00,220.84,220.98,220.59,220.69,7912.0,216.8297,216.9671,216.5842,216.6824,7912.0
2023-11-08 12:45:00,220.73,220.93,220.63,220.93,7212.0,216.7217,216.918,216.6235,216.918,7212.0
2023-11-08 12:50:00,220.89,221.01,220.7,220.79,6389.0,216.8788,216.9966,216.6922,216.7806,6389.0
2023-11-08 12:55:00,220.8,220.89,220.75,220.89,7084.0,216.7904,216.8788,216.7413,216.8788,7084.0
2023-11-08 13:00:00,220.93,221.32,220.78,221.28,7157.0,216.918,217.301,216.7708,217.2617,7157.0
2023-11-08 13:05:00,221.25,221.47,220.85,220.85,3053.0,217.2322,217.4482,216.8395,216.8395,3053.0
2023-11-08 13:10:00,220.78,220.93,220.71,220.91,6058.0,216.7708,216.918,216.702,216.8984,6058.0
2023-11-08 13:15:00,220.91,221.01,220.83,220.86,4343.0,216.8984,216.9966,216.8199,216.8493,4343.0
2023-11-08 13:20:00,220.86,221.05,220.82,221.05,5219.0,216.8493,217.0359,216.81,217.0359,5219.0
2023-11-08 13:25:00,221.04,221.09,220.96,220.99,4840.0,217.026,217.0751,216.9475,216.977,4840.0
2023-11-08 13:30:00,221.08,221.12,220.96,221.04,10262.0,217.0653,217.1046,216.9475,217.026,10262.0
2023-11-08 13:35:00,221.03,221.17,220.98,221.14,3639.0,217.0162,217.1537,216.9671,217.1242,3639.0
2023-11-08 13:40:00,221.12,221.17,221.06,221.16,3309.0,217.1046,217.1537,217.0457,217.1439,3309.0
2023-11-08 13:45:00,221.2,221.21,221.09,221.16,4698.0,217.1831,217.193,217.0751,217.1439,4698.0
2023-11-08 13:50:00,221.22,221.35,221.19,221.31,5548.0,217.2028,217.3304,217.1733,217.2911,5548.0
2023-11-08 13:55:00,221.36,221.36,221.24,221.29,3230.0,217.3402,217.3402,217.2224,217.2715,3230.0
2023-11-08 14:00:00,221.24,221.56,221.24,221.49,6102.0,217.2224,217.5366,217.2224,217.4679,6102.0
2023-11-08 14:05:00,221.5,221.54,221.43,221.47,3146.0,217.4777,217.517,217.409,217.4482,3146.0
2023-11-08 14:10:00,221.47,221.62,221.38,221.54,6520.0,217.4482,217.5955,217.3599,217.517,6520.0
2023-11-08 14:15:00,221.56,221.8,221.56,221.7,2447.0,217.5366,217.7722,217.5366,217.6741,2447.0
2023-11-08 14:20:00,221.7,221.75,221.58,221.6,5447.0,217.6741,217.7232,217.5562,217.5759,5447.0
2023-11-08 14:25:00,221.6,221.65,221.45,221.49,7772.0,217.5759,217.625,217.4286,217.4679,7772.0
2023-11-08 14:30:00,221.49,221.63,221.48,221.49,5998.0,217.4679,217.6053,217.4581,217.4679,5998.0
2023-11-08 14:35:00,221.52,221.66,221.52,221.65,3729.0,217.4973,217.6348,217.4973,217.625,3729.0
2023-11-08 14:40:00,221.62,221.72,221.6,221.66,3596.0,217.5955,217.6937,217.5759,217.6348,3596.0
2023-11-08 14:45:00,221.66,221.68,221.52,221.65,6677.0,217.6348,217.6544,217.4973,217.625,6677.0
2023-11-08 14:50:00,221.65,221.81,221.65,221.79,5825.0,217.625,217.7821,217.625,217.7624,5825.0
2023-11-08 14:55:00,221.74,221.8,221.67,221.74,6318.0,217.7133,217.7722,217.6446,217.7133,6318.0
2023-11-08 15:00:00,221.78,221.82,221.46,221.54,6127.0,217.7526,217.7919,217.4384,217.517,6127.0
2023-11-08 15:05:00,221.54,221.69,221.49,221.59,8132.0,217.517,217.6642,217.4679,217.5661,8132.0
2023-11-08 15:10:00,221.55,221.77,221.52,221.74,4807.0,217.5268,217.7428,217.4973,217.7133,4807.0
2023-11-08 15:15:00,221.76,221.8,221.6,221.74,10508.0,217.733,217.7722,217.5759,217.7133,10508.0
2023-11-08 15:20:00,221.74,221.97,221.64,221.97,9344.0,217.7133,217.9392,217.6152,217.9392,9344.0
2023-11-08 15:25:00,221.97,222.21,221.97,222.06,10969.0,217.9392,218.1748,217.9392,218.0275,10969.0
2023-11-08 15:30:00,222.03,222.09,221.86,222.03,14639.0,217.9981,218.057,217.8312,217.9981,14639.0
2023-11-08 15:35:00,221.96,222.06,221.83,222.04,10284.0,217.9293,218.0275,217.8017,218.0079,10284.0
2023-11-08 15:40:00,222.03,222.53,222.03,222.33,17551.0,217.9981,218.489,217.9981,218.2926,17551.0
2023-11-08 15:45:00,222.36,222.36,221.97,222.11,14805.0,218.3221,218.3221,217.9392,218.0766,14805.0
2023-11-08 15:50:00,222.13,222.34,222.05,222.25,31498.0,218.0963,218.3024,218.0177,218.2141,31498.0
2023-11-08 15:55:00,222.21,222.25,221.53,221.84,71761.0,218.1748,218.2141,217.5071,217.8115,71761.0
2023-11-09 09:30:00,221.98,221.98,220.68,221.33,14759.0,217.949,217.949,216.6726,217.3108,14759.0
2023-11-09 09:35:00,221.4,222.48,221.29,221.64,3946.0,217.3795,218.4399,217.2715,217.6152,3946.0
2023-11-09 09:40:00,221.79,222.87,221.79,222.64,9055.0,217.7624,218.8228,217.7624,218.597,9055.0
2023-11-09 09:45:00,222.91,222.95,222.04,222.29,6088.0,218.8621,218.9014,218.0079,218.2533,6088.0
2023-11-09 09:50:00,222.28,222.73,222.28,222.67,1714.0,218.2435,218.6854,218.2435,218.6264,1714.0
2023-11-09 09:55:00,222.66,222.82,222.54,222.61,2779.0,218.6166,218.7737,218.4988,218.5675,2779.0
2023-11-09 10:00:00,222.8,223.24,222.77,222.82,4176.0,218.7541,219.1861,218.7246,218.7737,4176.0
2023-11-09 10:05:00,222.76,222.77,222.04,222.3,9928.0,218.7148,218.7246,218.0079,218.2632,9928.0
2023-11-09 10:10:00,222.3,222.59,221.99,222.59,2106.0,218.2632,218.5479,217.9588,218.5479,2106.0
2023-11-09 10:15:00,222.61,222.61,222.28,222.29,4254.0,218.5675,218.5675,218.2435,218.2533,4254.0
2023-11-09 10:20:00,222.28,222.36,222.05,222.33,2614.0,218.2435,218.3221,218.0177,218.2926,2614.0
2023-11-09 10:25:00,222.33,222.33,221.93,221.93,2490.0,218.2926,218.2926,217.8999,217.8999,2490.0
2023-11-09 10:30:00,222.01,222.01,221.41,221.56,7506.0,217.9784,217.9784,217.3893,217.5366,7506.0
2023-11-09 10:35:00,221.57,221.58,221.45,221.46,8637.0,217.5464,217.5562,217.4286,217.4384,8637.0
2023-11-09 10:40:00,221.46,221.65,221.3,221.45,3000.0,217.4384,217.625,217.2813,217.4286,3000.0
2023-11-09 10:45:00,221.44,221.92,221.37,221.8,3066.0,217.4188,217.8901,217.3501,217.7722,3066.0
2023-11-09 10:50:00,221.8,222.27,221.77,222.04,3709.0,217.7722,218.2337,217.7428,218.0079,3709.0
2023-11-09 10:55:00,222.05,222.1,221.74,221.74,2246.0,218.0177,218.0668,217.7133,217.7133,2246.0
2023-11-09 11:00:00,221.74,222.32,221.74,222.26,4315.0,217.7133,218.2828,217.7133,218.2239,4315.0
2023-11-09 11:05:00,222.42,222.95,222.42,222.89,2329.0,218.381,218.9014,218.381,218.8425,2329.0
2023-11-09 11:10:00,222.89,222.9,222.72,222.9,1005.0,218.8425,218.8523,218.6755,218.8523,1005.0
2023-11-09 11:15:00,222.91,223.0,222.83,222.87,2683.0,218.8621,218.9505,218.7835,218.8228,2683.0
2023-11-09 11:20:00,222.79,223.25,222.78,223.25,5752.0,218.7443,219.1959,218.7344,219.1959,5752.0
2023-11-09 11:25:00,223.15,223.3,223.14,223.28,6517.0,219.0977,219.245,219.0879,219.2254,6517.0
2023-11-09 11:30:00,223.29,223.3,222.99,223.3,10129.0,219.2352,219.245,218.9406,219.245,10129.0
2023-11-09 11:35:00,223.33,223.35,222.86,222.93,3983.0,219.2745,219.2941,218.813,218.8817,3983.0
2023-11-09 11:40:00,222.89,223.02,222.89,223.01,2200.0,218.8425,218.9701,218.8425,218.9603,2200.0
2023-11-09 11:45:00,223.05,223.45,223.04,223.44,6364.0,218.9995,219.3923,218.9897,219.3825,6364.0
2023-11-09 11:50:00,223.37,223.51,223.25,223.46,6554.0,219.3137,219.4512,219.1959,219.4021,6554.0
2023-11-09 11:55:00,223.46,223.48,223.16,223.48,5708.0,219.4021,219.4217,219.1075,219.4217,5708.0
2023-11-09 12:00:00,223.46,223.51,223.27,223.46,3853.0,219.4021,219.4512,219.2156,219.4021,3853.0
2023-11-09 12:05:00,223.44,223.46,223.08,223.31,4555.0,219.3825,219.4021,219.029,219.2548,4555.0
2023-11-09 12:10:00,223.28,223.44,223.22,223.35,5857.0,219.2254,219.3825,219.1665,219.2941,5857.0
2023-11-09 12:15:00,223.39,223.63,223.35,223.57,4438.0,219.3334,219.569,219.2941,219.5101,4438.0
2023-11-09 12:20:00,223.56,223.56,223.4,223.42,6980.0,219.5003,219.5003,219.3432,219.3628,6980.0
2023-11-09 12:25:00,223.36,223.37,223.18,223.27,4265.0,219.3039,219.3137,219.1272,219.2156,4265.0
2023-11-09 12:30:00,223.22,223.36,223.14,223.15,3245.0,219.1665,219.3039,219.0879,219.0977,3245.0
2023-11-09 12:35:00,223.2,223.21,222.95,222.99,3504.0,219.1468,219.1566,218.9014,218.9406,3504.0
2023-11-09 12:40:00,222.92,223.03,222.82,222.93,1400.0,218.8719,218.9799,218.7737,218.8817,1400.0
2023-11-09 12:45:00,222.85,222.96,222.78,222.93,3142.0,218.8032,218.9112,218.7344,218.8817,3142.0
2023-11-09 12:50:00,223.0,223.13,223.0,223.09,2499.0,218.9505,219.0781,218.9505,219.0388,2499.0
2023-11-09 12:55:00,223.03,223.11,222.82,223.11,3327.0,218.9799,219.0585,218.7737,219.0585,3327.0
2023-11-09 13:00:00,223.17,223.21,222.09,222.53,15917.0,219.1174,219.1566,218.057,218.489,15917.0
2023-11-09 13:05:00,222.57,222.69,221.98,222.03,7716.0,218.5283,218.6461,217.949,217.9981,7716.0
2023-11-09 13:10:00,222.05,223.01,222.0,223.01,6573.0,218.0177,218.9603,217.9686,218.9603,6573.0
2023-11-09 13:15:00,222.95,222.95,222.61,222.8,7916.0,218.9014,218.9014,218.5675,218.7541,7916.0
2023-11-09 13:20:00,222.9,222.96,222.73,222.96,5943.0,218.8523,218.9112,218.6854,218.9112,5943.0
2023-11-09 13:25:00,222.92,222.94,222.65,222.89,3322.0,218.8719,218.8915,218.6068,218.8425,3322.0
2023-11-09 13:30:00,222.89,222.9,222.55,222.79,9540.0,218.8425,218.8523,218.5086,218.7443,9540.0
2023-11-09 13:35:00,222.84,223.07,222.73,222.82,2227.0,218.7934,219.0192,218.6854,218.7737,2227.0
2023-11-09 13:40:00,222.84,222.84,222.42,222.56,1606.0,218.7934,218.7934,218.381,218.5184,1606.0
2023-11-09 13:45:00,222.55,222.69,222.27,222.48,8247.0,218.5086,218.6461,218.2337,218.4399,8247.0
2023-11-09 13:50:00,222.42,222.49,222.19,222.28,5043.0,218.381,218.4497,218.1552,218.2435,5043.0
2023-11-09 13:55:00,222.3,222.48,221.98,222.15,6996.0,218.2632,218.4399,217.949,218.1159,6996.0
2023-11-09 14:00:00,222.09,222.09,221.63,221.73,6997.0,218.057,218.057,217.6053,217.7035,6997.0
2023-11-09 14:05:00,221.8,221.96,221.51,221.86,8515.0,217.7722,217.9293,217.4875,217.8312,8515.0
2023-11-09 14:10:00,221.89,221.91,221.46,221.57,4885.0,217.8606,217.8802,217.4384,217.5464,4885.0
2023-11-09 14:15:00,221.54,221.69,221.48,221.56,5120.0,217.517,217.6642,217.4581,217.5366,5120.0
2023-11-09 14:20:00,221.68,221.85,221.64,221.79,3477.0,217.6544,217.8213,217.6152,217.7624,3477.0
2023-11-09 14:25:00,221.8,222.0,221.64,221.91,2484.0,217.7722,217.9686,217.6152,217.8802,2484.0
2023-11-09 14:30:00,221.76,221.97,221.68,221.73,7663.0,217.733,217.9392,217.6544,217.7035,7663.0
2023-11-09 14:35:00,221.69,221.74,221.32,221.53,5349.0,217.6642,217.7133,217.301,217.5071,5349.0
2023-11-09 14:40:00,221.47,221.48,221.11,221.27,8797.0,217.4482,217.4581,217.0948,217.2519,8797.0
2023-11-09 14:45:00,221.3,221.53,221.18,221.36,4759.0,217.2813,217.5071,217.1635,217.3402,4759.0
2023-11-09 14:50:00,221.31,221.45,220.98,221.12,3908.0,217.2911,217.4286,216.9671,217.1046,3908.0
2023-11-09 14:55:00,221.05,221.11,220.86,220.94,5581.0,217.0359,217.0948,216.8493,216.9279,5581.0
2023-11-09 15:00:00,220.84,221.01,220.7,220.97,7513.0,216.8297,216.9966,216.6922,216.9573,7513.0
2023-11-09 15:05:00,220.89,221.25,220.89,221.14,5224.0,216.8788,217.2322,216.8788,217.1242,5224.0
2023-11-09 15:10:00,221.16,221.25,220.99,221.06,2209.0,217.1439,217.2322,216.977,217.0457,2209.0
2023-11-09 15:15:00,220.97,221.19,220.93,221.05,6888.0,216.9573,217.1733,216.918,217.0359,6888.0
2023-11-09 15:20:00,221.0,221.08,220.67,220.94,11807.0,216.9868,217.0653,216.6628,216.9279,11807.0
2023-11-09 15:25:00,221.0,221.05,220.77,220.82,5351.0,216.9868,217.0359,216.7609,216.81,5351.0
2023-11-09 15:30:00,220.82,220.98,220.76,220.98,11067.0,216.81,216.9671,216.7511,216.9671,11067.0
2023-11-09 15:35:00,220.98,221.06,220.71,220.81,6185.0,216.9671,217.0457,216.702,216.8002,6185.0
2023-11-09 15:40:00,220.8,220.92,220.62,220.68,9061.0,216.7904,216.9082,216.6137,216.6726,9061.0
2023-11-09 15:45:00,220.64,221.1,220.64,220.89,16389.0,216.6333,217.085,216.6333,216.8788,16389.0
2023-11-09 15:50:00,220.93,221.4,220.93,221.17,24644.0,216.918,217.3795,216.918,217.1537,24644.0
2023-11-09 15:55:00,221.21,221.31,220.89,221.1,78356.0,217.193,217.2911,216.8788,217.085,78356.0
2023-11-10 09:30:00,221.98,223.37,221.98,222.6,12822.0,217.949,219.3137,217.949,218.5577,12822.0
2023-11-10 09:35:00,222.23,223.69,221.91,223.37,7113.0,218.1944,219.6279,217.8802,219.3137,7113.0
2023-11-10 09:40:00,223.54,223.73,222.97,223.29,6794.0,219.4806,219.6672,218.921,219.2352,6794.0
2023-11-10 09:45:00,223.14,223.72,223.06,223.52,13258.0,219.0879,219.6574,219.0094,219.461,13258.0
2023-11-10 09:50:00,223.75,223.78,223.11,223.46,7340.0,219.6868,219.7163,219.0585,219.4021,7340.0
2023-11-10 09:55:00,223.35,223.46,222.53,223.28,5426.0,219.2941,219.4021,218.489,219.2254,5426.0
2023-11-10 10:00:00,223.01,223.7,222.9,223.56,8208.0,218.9603,219.6377,218.8523,219.5003,8208.0
2023-11-10 10:05:00,223.45,223.6,222.95,222.97,5553.0,219.3923,219.5396,218.9014,218.921,5553.0
2023-11-10 10:10:00,222.95,223.22,222.59,222.59,3263.0,218.9014,219.1665,218.5479,218.5479,3263.0
2023-11-10 10:15:00,222.72,222.95,222.68,222.95,3018.0,218.6755,218.9014,218.6363,218.9014,3018.0
2023-11-10 10:20:00,222.9,223.46,222.86,223.16,6535.0,218.8523,219.4021,218.813,219.1075,6535.0
2023-11-10 10:25:00,223.19,223.47,222.44,222.45,8463.0,219.137,219.4119,218.4006,218.4104,8463.0
2023-11-10 10:30:00,222.31,222.58,222.06,222.27,5772.0,218.273,218.5381,218.0275,218.2337,5772.0
2023-11-10 10:35:00,222.25,222.51,222.07,222.33,2621.0,218.2141,218.4694,218.0373,218.2926,2621.0
2023-11-10 10:40:00,222.19,222.3,221.98,221.98,3586.0,218.1552,218.2632,217.949,217.949,3586.0
2023-11-10 10:45:00,221.97,222.5,221.94,222.29,6653.0,217.9392,218.4595,217.9097,218.2533,6653.0
2023-11-10 10:50:00,222.26,222.27,222.03,222.07,2538.0,218.2239,218.2337,217.9981,218.0373,2538.0
2023-11-10 10:55:00,222.03,222.37,221.85,222.37,2966.0,217.9981,218.3319,217.8213,218.3319,2966.0
2023-11-10 11:00:00,222.4,222.78,222.4,222.63,5576.0,218.3613,218.7344,218.3613,218.5872,5576.0
2023-11-10 11:05:00,222.77,223.14,222.77,223.11,2928.0,218.7246,219.0879,218.7246,219.0585,2928.0
2023-11-10 11:10:00,223.09,223.27,222.99,223.23,4478.0,219.0388,219.2156,218.9406,219.1763,4478.0
2023-11-10 11:15:00,223.22,223.29,222.99,223.0,3237.0,219.1665,219.2352,218.9406,218.9505,3237.0
2023-11-10 11:20:00,223.08,223.6,223.01,223.51,12737.0,219.029,219.5396,218.9603,219.4512,12737.0
2023-11-10 11:25:00,223.58,223.84,223.13,223.17,7050.0,219.5199,219.7752,219.0781,219.1174,7050.0
2023-11-10 11:30:00,223.27,223.6,223.16,223.55,3696.0,219.2156,219.5396,219.1075,219.4905,3696.0
2023-11-10 11:35:00,223.7,223.93,223.4,223.74,9105.0,219.6377,219.8636,219.3432,219.677,9105.0
2023-11-10 11:40:00,223.84,223.91,223.65,223.72,4589.0,219.7752,219.8439,219.5887,219.6574,4589.0
2023-11-10 11:45:00,223.89,224.18,223.71,224.05,7269.0,219.8243,220.109,219.6476,219.9814,7269.0
2023-11-10 11:50:00,224.09,224.35,224.09,224.35,23797.0,220.0207,220.2759,220.0207,220.2759,23797.0
2023-11-10 11:55:00,224.4,224.45,223.77,223.78,6505.0,220.325,220.3741,219.7065,219.7163,6505.0
2023-11-10 12:00:00,223.75,224.16,223.66,223.77,4870.0,219.6868,220.0894,219.5985,219.7065,4870.0
2023-11-10 12:05:00,223.78,223.88,223.68,223.78,2006.0,219.7163,219.8145,219.6181,219.7163,2006.0
2023-11-10 12:10:00,223.85,223.88,223.5,223.73,6086.0,219.785,219.8145,219.4414,219.6672,6086.0
2023-11-10 12:15:00,223.76,223.86,223.65,223.86,3365.0,219.6967,219.7948,219.5887,219.7948,3365.0
2023-11-10 12:20:00,223.85,224.02,223.72,223.72,2155.0,219.785,219.9519,219.6574,219.6574,2155.0
2023-11-10 12:25:00,223.86,223.86,223.65,223.65,1604.0,219.7948,219.7948,219.5887,219.5887,1604.0
2023-11-10 12:30:00,223.78,224.28,223.78,224.22,3239.0,219.7163,220.2072,219.7163,220.1483,3239.0
2023-11-10 12:35:00,224.39,224.58,224.23,224.31,3370.0,220.3152,220.5018,220.1581,220.2367,3370.0
2023-11-10 12:40:00,224.25,224.33,224.1,224.2,3942.0,220.1778,220.2563,220.0305,220.1287,3942.0
2023-11-10 12:45:00,224.18,224.34,224.1,224.13,3073.0,220.109,220.2661,220.0305,220.0599,3073.0
2023-11-10 12:50:00,224.12,224.4,224.1,224.39,3756.0,220.0501,220.325,220.0305,220.3152,3756.0
2023-11-10 12:55:00,224.42,224.5,223.8,223.93,7773.0,220.3447,220.4232,219.7359,219.8636,7773.0
2023-11-10 13:00:00,223.93,224.27,223.8,224.2,7637.0,219.8636,220.1974,219.7359,220.1287,7637.0
2023-11-10 13:05:00,224.3,224.3,224.07,224.08,2449.0,220.2268,220.2268,220.001,220.0108,2449.0
2023-11-10 13:10:00,224.09,224.21,223.85,223.88,3467.0,220.0207,220.1385,219.785,219.8145,3467.0
2023-11-10 13:15:00,223.76,224.37,223.73,224.37,12228.0,219.6967,220.2956,219.6672,220.2956,12228.0
2023-11-10 13:20:00,224.35,224.63,224.06,224.63,7324.0,220.2759,220.5509,219.9912,220.5509,7324.0
2023-11-10 13:25:00,224.68,224.96,224.64,224.83,4453.0,220.5999,220.8749,220.5607,220.7472,4453.0
2023-11-10 13:30:00,224.77,224.92,224.7,224.78,3245.0,220.6883,220.8356,220.6196,220.6981,3245.0
2023-11-10 13:35:00,224.76,224.96,224.64,224.96,5426.0,220.6785,220.8749,220.5607,220.8749,5426.0
2023-11-10 13:40:00,224.92,225.3,224.91,225.21,17824.0,220.8356,221.2087,220.8258,221.1203,17824.0
2023-11-10 13:45:00,225.3,225.39,224.82,224.82,7629.0,221.2087,221.2971,220.7374,220.7374,7629.0
2023-11-10 13:50:00,224.82,225.03,224.82,225.03,1501.0,220.7374,220.9436,220.7374,220.9436,1501.0
2023-11-10 13:55:00,224.96,225.29,224.88,225.28,6778.0,220.8749,221.1989,220.7963,221.1891,6778.0
2023-11-10 14:00:00,225.25,225.45,225.21,225.42,10979.0,221.1596,221.356,221.1203,221.3265,10979.0
2023-11-10 14:05:00,225.44,225.48,225.31,225.37,5776.0,221.3461,221.3854,221.2185,221.2774,5776.0
2023-11-10 14:10:00,225.48,225.56,225.23,225.39,5239.0,221.3854,221.464,221.14,221.2971,5239.0
2023-11-10 14:15:00,225.16,225.39,225.16,225.3,600.0,221.0712,221.2971,221.0712,221.2087,600.0
2023-11-10 14:20:00,225.3,225.49,225.14,225.25,7833.0,221.2087,221.3952,221.0516,221.1596,7833.0
2023-11-10 14:25:00,225.21,225.39,225.14,225.3,1964.0,221.1203,221.2971,221.0516,221.2087,1964.0
2023-11-10 14:30:00,225.34,225.34,225.08,225.1,4621.0,221.248,221.248,220.9927,221.0123,4621.0
2023-11-10 14:35:00,225.08,225.11,224.85,224.91,5134.0,220.9927,221.0221,220.7669,220.8258,5134.0
2023-11-10 14:40:00,224.87,225.0,224.81,224.87,4494.0,220.7865,220.9141,220.7276,220.7865,4494.0
2023-11-10 14:45:00,224.87,224.95,224.5,224.95,27194.0,220.7865,220.865,220.4232,220.865,27194.0
2023-11-10 14:50:00,224.95,224.96,224.55,224.7,12239.0,220.865,220.8749,220.4723,220.6196,12239.0
2023-11-10 14:55:00,224.7,224.87,224.54,224.87,9600.0,220.6196,220.7865,220.4625,220.7865,9600.0
2023-11-10 15:00:00,224.95,225.2,224.94,225.08,3735.0,220.865,221.1105,220.8552,220.9927,3735.0
2023-11-10 15:05:00,225.1,225.23,225.1,225.23,2701.0,221.0123,221.14,221.0123,221.14,2701.0
2023-11-10 15:10:00,225.29,225.37,225.15,225.31,6017.0,221.1989,221.2774,221.0614,221.2185,6017.0
2023-11-10 15:15:00,225.24,225.4,225.12,225.4,11243.0,221.1498,221.3069,221.032,221.3069,11243.0
2023-11-10 15:20:00,225.39,225.61,225.22,225.43,14245.0,221.2971,221.5131,221.1301,221.3363,14245.0
2023-11-10 15:25:00,225.43,225.65,225.31,225.62,5363.0,221.3363,221.5523,221.2185,221.5229,5363.0
2023-11-10 15:30:00,225.56,225.73,225.45,225.54,7342.0,221.464,221.6309,221.356,221.4443,7342.0
2023-11-10 15:35:00,225.65,225.81,225.62,225.62,6166.0,221.5523,221.7094,221.5229,221.5229,6166.0
2023-11-10 15:40:00,225.61,225.87,225.61,225.87,6169.0,221.5131,221.7683,221.5131,221.7683,6169.0
2023-11-10 15:45:00,225.88,226.16,225.67,225.76,18041.0,221.7782,222.0531,221.572,221.6603,18041.0
2023-11-10 15:50:00,225.72,226.05,225.72,225.88,32977.0,221.6211,221.9451,221.6211,221.7782,32977.0
2023-11-10 15:55:00,225.8,225.84,225.36,225.47,80929.0,221.6996,221.7389,221.2676,221.3756,80929.0
2023-11-13 09:30:00,224.52,225.59,224.32,225.59,12781.0,220.4429,221.4934,220.2465,221.4934,12781.0
2023-11-13 09:35:00,225.62,226.29,225.23,225.42,4557.0,221.5229,222.1807,221.14,221.3265,4557.0
2023-11-13 09:40:00,225.34,225.54,224.77,224.77,3809.0,221.248,221.4443,220.6883,220.6883,3809.0
2023-11-13 09:45:00,224.79,225.23,224.42,224.76,2838.0,220.7079,221.14,220.3447,220.6785,2838.0
2023-11-13 09:50:00,224.64,224.65,224.05,224.3,6236.0,220.5607,220.5705,219.9814,220.2268,6236.0
2023-11-13 09:55:00,224.31,224.71,224.16,224.34,3210.0,220.2367,220.6294,220.0894,220.2661,3210.0
2023-11-13 10:00:00,224.26,224.31,223.59,224.23,5545.0,220.1876,220.2367,219.5297,220.1581,5545.0
2023-11-13 10:05:00,224.27,224.45,224.09,224.29,2436.0,220.1974,220.3741,220.0207,220.217,2436.0
2023-11-13 10:10:00,224.01,224.36,223.53,224.36,7249.0,219.9421,220.2858,219.4708,220.2858,7249.0
2023-11-13 10:15:00,223.9,224.27,223.82,223.88,2206.0,219.8341,220.1974,219.7556,219.8145,2206.0
2023-11-13 10:20:00,223.94,223.97,223.52,223.59,6341.0,219.8734,219.9028,219.461,219.5297,6341.0
2023-11-13 10:25:00,223.68,223.75,223.24,223.58,19737.0,219.6181,219.6868,219.1861,219.5199,19737.0
2023-11-13 10:30:00,223.46,223.97,223.44,223.87,4116.0,219.4021,219.9028,219.3825,219.8047,4116.0
2023-11-13 10:35:00,223.99,223.99,223.6,223.82,1300.0,219.9225,219.9225,219.5396,219.7556,1300.0
2023-11-13 10:40:00,223.83,224.04,223.68,223.68,4036.0,219.7654,219.9716,219.6181,219.6181,4036.0
2023-11-13 10:45:00,223.68,224.06,223.68,223.88,3425.0,219.6181,219.9912,219.6181,219.8145,3425.0
2023-11-13 10:50:00,223.84,224.3,223.84,224.24,3585.0,219.7752,220.2268,219.7752,220.1679,3585.0
2023-11-13 10:55:00,224.15,224.27,224.13,224.22,2597.0,220.0796,220.1974,220.0599,220.1483,2597.0
2023-11-13 11:00:00,224.22,224.28,223.9,223.9,3076.0,220.1483,220.2072,219.8341,219.8341,3076.0
2023-11-13 11:05:00,224.01,224.06,223.88,223.97,2553.0,219.9421,219.9912,219.8145,219.9028,2553.0
2023-11-13 11:10:00,224.03,224.03,223.39,223.49,2757.0,219.9617,219.9617,219.3334,219.4316,2757.0
2023-11-13 11:15:00,223.79,223.79,223.3,223.52,5401.0,219.7261,219.7261,219.245,219.461,5401.0
2023-11-13 11:20:00,223.56,224.02,223.55,223.78,3900.0,219.5003,219.9519,219.4905,219.7163,3900.0
2023-11-13 11:25:00,223.85,224.18,223.76,224.03,7402.0,219.785,220.109,219.6967,219.9617,7402.0
2023-11-13 11:30:00,223.97,224.19,223.9,223.91,7422.0,219.9028,220.1188,219.8341,219.8439,7422.0
2023-11-13 11:35:00,223.91,224.35,223.9,224.07,5124.0,219.8439,220.2759,219.8341,220.001,5124.0
2023-11-13 11:40:00,224.03,224.22,223.84,224.18,2776.0,219.9617,220.1483,219.7752,220.109,2776.0
2023-11-13 11:45:00,224.22,224.67,224.2,224.4,6089.0,220.1483,220.5901,220.1287,220.325,6089.0
2023-11-13 11:50:00,224.4,224.58,224.39,224.58,2806.0,220.325,220.5018,220.3152,220.5018,2806.0
2023-11-13 11:55:00,224.53,224.69,224.44,224.45,3635.0,220.4527,220.6098,220.3643,220.3741,3635.0
2023-11-13 12:00:00,224.52,224.57,224.39,224.41,3437.0,220.4429,220.4919,220.3152,220.3348,3437.0
2023-11-13 12:05:00,224.36,224.7,224.26,224.66,6487.0,220.2858,220.6196,220.1876,220.5803,6487.0
2023-11-13 12:10:00,224.61,224.72,224.25,224.47,3222.0,220.5312,220.6392,220.1778,220.3938,3222.0
2023-11-13 12:15:00,224.54,224.54,224.16,224.28,3426.0,220.4625,220.4625,220.0894,220.2072,3426.0
2023-11-13 12:20:00,224.28,224.52,224.13,224.51,3650.0,220.2072,220.4429,220.0599,220.433,3650.0
2023-11-13 12:25:00,224.52,224.63,224.47,224.63,800.0,220.4429,220.5509,220.3938,220.5509,800.0
2023-11-13 12:30:00,224.62,224.7,224.49,224.63,4896.0,220.541,220.6196,220.4134,220.5509,4896.0
2023-11-13 12:35:00,224.65,224.71,224.32,224.32,2855.0,220.5705,220.6294,220.2465,220.2465,2855.0
2023-11-13 12:40:00,224.43,224.45,224.29,224.29,800.0,220.3545,220.3741,220.217,220.217,800.0
2023-11-13 12:45:00,224.28,224.58,224.27,224.51,3942.0,220.2072,220.5018,220.1974,220.433,3942.0
2023-11-13 12:50:00,224.52,224.52,224.24,224.42,3602.0,220.4429,220.4429,220.1679,220.3447,3602.0
2023-11-13 12:55:00,224.41,224.73,224.4,224.73,1700.0,220.3348,220.649,220.325,220.649,1700.0
2023-11-13 13:00:00,224.63,224.79,224.63,224.65,12333.0,220.5509,220.7079,220.5509,220.5705,12333.0
2023-11-13 13:05:00,224.69,224.76,224.43,224.53,7699.0,220.6098,220.6785,220.3545,220.4527,7699.0
2023-11-13 13:10:00,224.57,224.77,224.48,224.53,4300.0,220.4919,220.6883,220.4036,220.4527,4300.0
2023-11-13 13:15:00,224.68,224.77,224.57,224.59,3605.0,220.5999,220.6883,220.4919,220.5116,3605.0
2023-11-13 13:20:00,224.56,224.63,224.36,224.56,2504.0,220.4821,220.5509,220.2858,220.4821,2504.0
2023-11-13 13:25:00,224.56,224.6,224.09,224.16,3903.0,220.4821,220.5214,220.0207,220.0894,3903.0
2023-11-13 13:30:00,224.09,224.14,223.94,224.05,3119.0,220.0207,220.0698,219.8734,219.9814,3119.0
2023-11-13 13:35:00,224.03,224.11,223.97,224.01,1863.0,219.9617,220.0403,219.9028,219.9421,1863.0
2023-11-13 13:40:00,224.23,224.45,224.23,224.26,3003.0,220.1581,220.3741,220.1581,220.1876,3003.0
2023-11-13 13:45:00,224.26,224.33,224.17,224.17,4117.0,220.1876,220.2563,220.0992,220.0992,4117.0
2023-11-13 13:50:00,224.17,224.23,224.07,224.1,3344.0,220.0992,220.1581,220.001,220.0305,3344.0
2023-11-13 13:55:00,224.08,224.31,224.07,224.21,8412.0,220.0108,220.2367,220.001,220.1385,8412.0
2023-11-13 14:00:00,224.23,224.28,224.13,224.18,2922.0,220.1581,220.2072,220.0599,220.109,2922.0
2023-11-13 14:05:00,224.18,224.38,224.09,224.38,4378.0,220.109,220.3054,220.0207,220.3054,4378.0
2023-11-13 14:10:00,224.36,224.52,224.31,224.43,4923.0,220.2858,220.4429,220.2367,220.3545,4923.0
2023-11-13 14:15:00,224.49,224.52,224.34,224.52,6509.0,220.4134,220.4429,220.2661,220.4429,6509.0
2023-11-13 14:20:00,224.47,224.96,224.47,224.93,5232.0,220.3938,220.8749,220.3938,220.8454,5232.0
2023-11-13 14:25:00,224.93,225.09,224.87,224.91,3073.0,220.8454,221.0025,220.7865,220.8258,3073.0
2023-11-13 14:30:00,224.91,225.04,224.91,225.03,3807.0,220.8258,220.9534,220.8258,220.9436,3807.0
2023-11-13 14:35:00,225.03,225.2,225.03,225.1,8177.0,220.9436,221.1105,220.9436,221.0123,8177.0
2023-11-13 14:40:00,225.11,225.26,225.1,225.11,3428.0,221.0221,221.1694,221.0123,221.0221,3428.0
2023-11-13 14:45:00,225.06,225.2,225.06,225.15,1580.0,220.973,221.1105,220.973,221.0614,1580.0
2023-11-13 14:50:00,225.14,225.19,224.91,225.05,3837.0,221.0516,221.1007,220.8258,220.9632,3837.0
2023-11-13 14:55:00,225.01,225.1,224.86,224.91,7736.0,220.924,221.0123,220.7767,220.8258,7736.0
2023-11-13 15:00:00,224.86,224.94,224.77,224.84,4365.0,220.7767,220.8552,220.6883,220.757,4365.0
2023-11-13 15:05:00,224.79,225.0,224.68,224.99,7838.0,220.7079,220.9141,220.5999,220.9043,7838.0
2023-11-13 15:10:00,224.98,225.14,224.92,225.14,4490.0,220.8945,221.0516,220.8356,221.0516,4490.0
2023-11-13 15:15:00,225.07,225.08,224.89,224.99,4655.0,220.9829,220.9927,220.8061,220.9043,4655.0
2023-11-13 15:20:00,225.0,225.08,224.94,225.08,2758.0,220.9141,220.9927,220.8552,220.9927,2758.0
2023-11-13 15:25:00,225.07,225.21,225.07,225.12,2946.0,220.9829,221.1203,220.9829,221.032,2946.0
2023-11-13 15:30:00,225.1,225.16,224.96,224.96,4626.0,221.0123,221.0712,220.8749,220.8749,4626.0
2023-11-13 15:35:00,224.96,224.96,224.61,224.61,4935.0,220.8749,220.8749,220.5312,220.5312,4935.0
2023-11-13 15:40:00,224.63,224.75,224.57,224.67,7194.0,220.5509,220.6687,220.4919,220.5901,7194.0
2023-11-13 15:45:00,224.66,224.74,224.44,224.51,9119.0,220.5803,220.6589,220.3643,220.433,9119.0
2023-11-13 15:50:00,224.41,224.5,224.23,224.32,15092.0,220.3348,220.4232,220.1581,220.2465,15092.0
2023-11-13 15:55:00,224.36,224.42,224.19,224.33,41762.0,220.2858,220.3447,220.1188,220.2563,41762.0
2023-11-14 09:30:00,228.21,228.81,227.26,227.3,13903.0,224.0658,224.6549,223.1331,223.1724,13903.0
2023-11-14 09:35:00,227.56,228.22,226.81,227.17,4518.0,223.4276,224.0757,222.6913,223.0447,4518.0
2023-11-14 09:40:00,227.58,227.58,226.49,227.15,4072.0,223.4473,223.4473,222.3771,223.0251,4072.0
2023-11-14 09:45:00,227.0,228.22,226.93,228.06,7227.0,222.8778,224.0757,222.8091,223.9186,7227.0
2023-11-14 09:50:00,228.04,228.25,227.91,228.03,7273.0,223.8989,224.1051,223.7713,223.8891,7273.0
2023-11-14 09:55:00,228.19,228.19,227.57,227.97,4712.0,224.0462,224.0462,223.4375,223.8302,4712.0
2023-11-14 10:00:00,227.81,228.63,227.81,228.2,2794.0,223.6731,224.4782,223.6731,224.056,2794.0
2023-11-14 10:05:00,228.36,228.5,228.02,228.33,5389.0,224.2131,224.3506,223.8793,224.1837,5389.0
2023-11-14 10:10:00,228.1,228.27,227.71,227.77,2283.0,223.9578,224.1248,223.5749,223.6338,2283.0
2023-11-14 10:15:00,227.81,227.99,227.67,227.95,2803.0,223.6731,223.8498,223.5356,223.8106,2803.0
2023-11-14 10:20:00,227.85,228.36,227.84,228.24,2560.0,223.7124,224.2131,223.7026,224.0953,2560.0
2023-11-14 10:25:00,228.25,228.58,228.25,228.58,1627.0,224.1051,224.4291,224.1051,224.4291,1627.0
2023-11-14 10:30:00,228.8,229.38,228.77,229.06,2503.0,224.6451,225.2146,224.6157,224.9004,2503.0
2023-11-14 10:35:00,228.99,229.48,228.99,229.25,3538.0,224.8317,225.3128,224.8317,225.087,3538.0
2023-11-14 10:40:00,229.36,229.44,229.05,229.25,2479.0,225.195,225.2735,224.8906,225.087,2479.0
2023-11-14 10:45:00,229.07,229.45,229.03,229.06,2032.0,224.9102,225.2833,224.871,224.9004,2032.0
2023-11-14 10:50:00,229.03,229.12,228.79,228.88,2200.0,224.871,224.9593,224.6353,224.7237,2200.0
2023-11-14 10:55:00,228.81,229.07,228.69,229.07,6489.0,224.6549,224.9102,224.5371,224.9102,6489.0
2023-11-14 11:00:00,229.08,229.25,228.81,229.17,2394.0,224.92,225.087,224.6549,225.0084,2394.0
2023-11-14 11:05:00,229.06,229.18,228.83,229.18,2578.0,224.9004,225.0182,224.6746,225.0182,2578.0
2023-11-14 11:10:00,229.2,229.53,229.2,229.53,2073.0,225.0379,225.3619,225.0379,225.3619,2073.0
2023-11-14 11:15:00,229.4,229.52,229.18,229.34,15400.0,225.2342,225.3521,225.0182,225.1753,15400.0
2023-11-14 11:20:00,229.33,229.55,229.19,229.55,2576.0,225.1655,225.3815,225.028,225.3815,2576.0
2023-11-14 11:25:00,229.66,229.73,229.4,229.66,1953.0,225.4895,225.5582,225.2342,225.4895,1953.0
2023-11-14 11:30:00,229.6,229.82,229.6,229.79,1740.0,225.4306,225.6466,225.4306,225.6172,1740.0
2023-11-14 11:35:00,229.81,229.89,229.5,229.54,4819.0,225.6368,225.7153,225.3324,225.3717,4819.0
2023-11-14 11:40:00,229.42,229.44,229.13,229.27,2605.0,225.2539,225.2735,224.9691,225.1066,2605.0
2023-11-14 11:45:00,229.19,229.24,228.85,228.91,4198.0,225.028,225.0771,224.6942,224.7531,4198.0
2023-11-14 11:50:00,228.88,229.23,228.86,229.19,1650.0,224.7237,225.0673,224.704,225.028,1650.0
2023-11-14 11:55:00,229.02,229.06,228.97,229.0,600.0,224.8611,224.9004,224.812,224.8415,600.0
2023-11-14 12:00:00,229.1,229.35,229.02,229.35,2780.0,224.9397,225.1851,224.8611,225.1851,2780.0
2023-11-14 12:05:00,229.22,229.22,228.98,228.98,4233.0,225.0575,225.0575,224.8219,224.8219,4233.0
2023-11-14 12:10:00,229.03,229.12,228.98,229.12,3367.0,224.871,224.9593,224.8219,224.9593,3367.0
2023-11-14 12:15:00,229.21,229.24,228.91,228.91,1537.0,225.0477,225.0771,224.7531,224.7531,1537.0
2023-11-14 12:20:00,228.78,229.17,228.73,228.91,2368.0,224.6255,225.0084,224.5764,224.7531,2368.0
2023-11-14 12:25:00,228.96,229.1,228.95,229.03,1783.0,224.8022,224.9397,224.7924,224.871,1783.0
2023-11-14 12:30:00,229.08,229.12,228.95,229.06,3029.0,224.92,224.9593,224.7924,224.9004,3029.0
2023-11-14 12:35:00,228.96,229.4,228.94,229.4,1488.0,224.8022,225.2342,224.7826,225.2342,1488.0
2023-11-14 12:40:00,229.42,229.51,229.19,229.25,1343.0,225.2539,225.3422,225.028,225.087,1343.0
2023-11-14 12:45:00,229.26,229.53,229.26,229.45,3739.0,225.0968,225.3619,225.0968,225.2833,3739.0
2023-11-14 12:50:00,229.42,229.73,229.34,229.73,4862.0,225.2539,225.5582,225.1753,225.5582,4862.0
2023-11-14 12:55:00,229.64,229.75,229.64,229.68,700.0,225.4699,225.5779,225.4699,225.5091,700.0
2023-11-14 13:00:00,229.78,229.8,229.66,229.72,3508.0,225.6073,225.627,225.4895,225.5484,3508.0
2023-11-14 13:05:00,229.65,229.7,229.56,229.56,2535.0,225.4797,225.5288,225.3913,225.3913,2535.0
2023-11-14 13:10:00,229.58,229.79,229.5,229.58,20308.0,225.411,225.6172,225.3324,225.411,20308.0
2023-11-14 13:15:00,229.53,229.69,229.46,229.69,2780.0,225.3619,225.519,225.2931,225.519,2780.0
2023-11-14 13:20:00,229.71,229.72,229.62,229.63,1754.0,225.5386,225.5484,225.4502,225.4601,1754.0
2023-11-14 13:25:00,229.62,229.72,229.49,229.57,5146.0,225.4502,225.5484,225.3226,225.4011,5146.0
2023-11-14 13:30:00,229.61,229.65,229.32,229.4,6154.0,225.4404,225.4797,225.1557,225.2342,6154.0
2023-11-14 13:35:00,229.33,229.62,229.33,229.62,1833.0,225.1655,225.4502,225.1655,225.4502,1833.0
2023-11-14 13:40:00,229.61,229.61,229.31,229.34,6070.0,225.4404,225.4404,225.1459,225.1753,6070.0
2023-11-14 13:45:00,229.2,229.27,229.11,229.27,9436.0,225.0379,225.1066,224.9495,225.1066,9436.0
2023-11-14 13:50:00,229.19,229.38,229.11,229.29,5126.0,225.028,225.2146,224.9495,225.1262,5126.0
2023-11-14 13:55:00,229.38,229.44,229.13,229.26,17417.0,225.2146,225.2735,224.9691,225.0968,17417.0
2023-11-14 14:00:00,229.26,229.28,229.08,229.15,10740.0,225.0968,225.1164,224.92,224.9888,10740.0
2023-11-14 14:05:00,229.11,229.17,228.83,228.89,10391.0,224.9495,225.0084,224.6746,224.7335,10391.0
2023-11-14 14:10:00,228.93,228.94,228.73,228.87,14592.0,224.7728,224.7826,224.5764,224.7139,14592.0
2023-11-14 14:15:00,228.87,228.93,228.79,228.93,3033.0,224.7139,224.7728,224.6353,224.7728,3033.0
2023-11-14 14:20:00,228.96,229.23,228.9,229.22,8545.0,224.8022,225.0673,224.7433,225.0575,8545.0
2023-11-14 14:25:00,229.27,229.53,229.26,229.53,1211.0,225.1066,225.3619,225.0968,225.3619,1211.0
2023-11-14 14:30:00,229.57,229.94,229.49,229.54,17266.0,225.4011,225.7644,225.3226,225.3717,17266.0
2023-11-14 14:35:00,229.57,229.65,229.48,229.59,7632.0,225.4011,225.4797,225.3128,225.4208,7632.0
2023-11-14 14:40:00,229.58,229.77,229.55,229.72,5849.0,225.411,225.5975,225.3815,225.5484,5849.0
2023-11-14 14:45:00,229.81,229.91,229.58,229.58,3414.0,225.6368,225.735,225.411,225.411,3414.0
2023-11-14 14:50:00,229.62,229.74,229.61,229.69,1339.0,225.4502,225.5681,225.4404,225.519,1339.0
2023-11-14 14:55:00,229.62,229.83,229.62,229.72,5203.0,225.4502,225.6564,225.4502,225.5484,5203.0
2023-11-14 15:00:00,229.72,229.72,229.55,229.57,3481.0,225.5484,225.5484,225.3815,225.4011,3481.0
2023-11-14 15:05:00,229.55,229.62,229.5,229.56,2385.0,225.3815,225.4502,225.3324,225.3913,2385.0
2023-11-14 15:10:00,229.56,229.71,229.56,229.61,4240.0,225.3913,225.5386,225.3913,225.4404,4240.0
2023-11-14 15:15:00,229.67,229.67,229.49,229.58,2508.0,225.4993,225.4993,225.3226,225.411,2508.0
2023-11-14 15:20:00,229.55,229.71,229.39,229.5,11778.0,225.3815,225.5386,225.2244,225.3324,11778.0
2023-11-14 15:25:00,229.46,229.63,229.45,229.59,6681.0,225.2931,225.4601,225.2833,225.4208,6681.0
2023-11-14 15:30:00,229.58,229.58,229.45,229.45,13303.0,225.411,225.411,225.2833,225.2833,13303.0
2023-11-14 15:35:00,229.45,229.5,229.21,229.34,13868.0,225.2833,225.3324,225.0477,225.1753,13868.0
2023-11-14 15:40:00,229.32,229.4,229.16,229.2,14185.0,225.1557,225.2342,224.9986,225.0379,14185.0
2023-11-14 15:45:00,229.22,229.39,228.95,228.95,29032.0,225.0575,225.2244,224.7924,224.7924,29032.0
2023-11-14 15:50:00,228.88,229.03,228.82,229.01,45319.0,224.7237,224.871,224.6648,224.8513,45319.0
2023-11-14 15:55:00,229.0,229.2,228.89,229.05,99356.0,224.8415,225.0379,224.7335,224.8906,99356.0
2023-11-15 09:30:00,228.64,229.78,228.56,229.74,27816.0,224.488,225.6073,224.4095,225.5681,27816.0
2023-11-15 09:35:00,229.2,229.32,228.18,228.27,30519.0,225.0379,225.1557,224.0364,224.1248,30519.0
2023-11-15 09:40:00,228.41,228.41,227.04,227.15,14306.0,224.2622,224.2622,222.9171,223.0251,14306.0
2023-11-15 09:45:00,227.31,227.53,226.71,227.06,101244.0,223.1822,223.3982,222.5931,222.9367,101244.0
2023-11-15 09:50:00,227.2,227.2,226.33,226.76,20536.0,223.0742,223.0742,222.22,222.6422,20536.0
2023-11-15 09:55:00,226.72,227.49,226.61,227.37,28820.0,222.6029,223.3589,222.4949,223.2411,28820.0
2023-11-15 10:00:00,227.24,227.75,227.22,227.48,12007.0,223.1135,223.6142,223.0938,223.3491,12007.0
2023-11-15 10:05:00,227.6,227.81,227.35,227.61,7393.0,223.4669,223.6731,223.2215,223.4767,7393.0
2023-11-15 10:10:00,227.71,227.85,227.53,227.73,9274.0,223.5749,223.7124,223.3982,223.5946,9274.0
2023-11-15 10:15:00,227.76,228.0,227.52,228.0,11477.0,223.624,223.8597,223.3884,223.8597,11477.0
2023-11-15 10:20:00,228.11,228.48,228.03,228.06,8527.0,223.9677,224.3309,223.8891,223.9186,8527.0
2023-11-15 10:25:00,228.09,228.2,227.91,228.06,5031.0,223.948,224.056,223.7713,223.9186,5031.0
2023-11-15 10:30:00,228.05,228.12,227.82,228.12,15164.0,223.9087,223.9775,223.6829,223.9775,15164.0
2023-11-15 10:35:00,228.1,228.43,227.87,228.43,8824.0,223.9578,224.2818,223.732,224.2818,8824.0
2023-11-15 10:40:00,228.51,228.54,227.7,227.85,8208.0,224.3604,224.3899,223.5651,223.7124,8208.0
2023-11-15 10:45:00,227.78,227.87,227.38,227.52,10785.0,223.6437,223.732,223.2509,223.3884,10785.0
2023-11-15 10:50:00,227.64,228.48,227.57,228.32,15761.0,223.5062,224.3309,223.4375,224.1738,15761.0
2023-11-15 10:55:00,228.32,228.32,227.71,227.81,13606.0,224.1738,224.1738,223.5749,223.6731,13606.0
2023-11-15 11:00:00,227.76,228.51,227.76,228.32,22762.0,223.624,224.3604,223.624,224.1738,22762.0
2023-11-15 11:05:00,228.31,228.53,228.29,228.39,12784.0,224.164,224.38,224.1444,224.2426,12784.0
2023-11-15 11:10:00,228.43,228.45,227.59,227.59,33403.0,224.2818,224.3015,223.4571,223.4571,33403.0
2023-11-15 11:15:00,227.57,227.67,227.29,227.55,19138.0,223.4375,223.5356,223.1626,223.4178,19138.0
2023-11-15 11:20:00,227.56,228.08,227.4,228.08,17677.0,223.4276,223.9382,223.2706,223.9382,17677.0
2023-11-15 11:25:00,227.95,228.63,227.94,228.55,15254.0,223.8106,224.4782,223.8007,224.3997,15254.0
2023-11-15 11:30:00,228.54,228.89,228.37,228.89,11776.0,224.3899,224.7335,224.2229,224.7335,11776.0
2023-11-15 11:35:00,228.72,228.82,228.17,228.3,10994.0,224.5666,224.6648,224.0266,224.1542,10994.0
2023-11-15 11:40:00,228.3,228.34,227.76,228.05,7848.0,224.1542,224.1935,223.624,223.9087,7848.0
2023-11-15 11:45:00,228.04,228.18,227.82,227.98,4251.0,223.8989,224.0364,223.6829,223.84,4251.0
2023-11-15 11:50:00,227.95,228.09,227.66,228.09,4959.0,223.8106,223.948,223.5258,223.948,4959.0
2023-11-15 11:55:00,228.09,228.31,227.97,228.0,4720.0,223.948,224.164,223.8302,223.8597,4720.0
2023-11-15 12:00:00,227.93,228.12,227.84,228.03,11346.0,223.7909,223.9775,223.7026,223.8891,11346.0
2023-11-15 12:05:00,228.01,228.32,227.92,228.02,10173.0,223.8695,224.1738,223.7811,223.8793,10173.0
2023-11-15 12:10:00,228.02,228.04,227.79,227.92,6218.0,223.8793,223.8989,223.6535,223.7811,6218.0
2023-11-15 12:15:00,227.96,227.96,227.85,227.88,1443.0,223.8204,223.8204,223.7124,223.7418,1443.0
2023-11-15 12:20:00,227.89,228.15,227.81,228.06,7609.0,223.7517,224.0069,223.6731,223.9186,7609.0
2023-11-15 12:25:00,228.09,228.18,227.93,227.99,6425.0,223.948,224.0364,223.7909,223.8498,6425.0
2023-11-15 12:30:00,228.0,228.28,227.87,228.27,7417.0,223.8597,224.1346,223.732,224.1248,7417.0
2023-11-15 12:35:00,228.33,228.61,228.33,228.52,13867.0,224.1837,224.4586,224.1837,224.3702,13867.0
2023-11-15 12:40:00,228.72,228.72,228.48,228.48,1234.0,224.5666,224.5666,224.3309,224.3309,1234.0
2023-11-15 12:45:00,228.58,228.59,228.1,228.17,3317.0,224.4291,224.4389,223.9578,224.0266,3317.0
2023-11-15 12:50:00,228.01,228.11,227.89,227.89,2415.0,223.8695,223.9677,223.7517,223.7517,2415.0
2023-11-15 12:55:00,227.86,228.18,227.86,228.12,6758.0,223.7222,224.0364,223.7222,223.9775,6758.0
2023-11-15 13:00:00,228.07,228.08,227.5,227.95,15638.0,223.9284,223.9382,223.3687,223.8106,15638.0
2023-11-15 13:05:00,227.95,227.97,227.0,227.01,15046.0,223.8106,223.8302,222.8778,222.8876,15046.0
2023-11-15 13:10:00,227.17,227.22,226.86,226.97,39188.0,223.0447,223.0938,222.7404,222.8484,39188.0
2023-11-15 13:15:00,226.97,227.08,226.86,227.0,5136.0,222.8484,222.9564,222.7404,222.8778,5136.0
2023-11-15 13:20:00,227.11,227.22,227.02,227.19,6140.0,222.9858,223.0938,222.8975,223.0644,6140.0
2023-11-15 13:25:00,227.22,227.35,227.17,227.33,2786.0,223.0938,223.2215,223.0447,223.2018,2786.0
2023-11-15 13:30:00,227.28,227.61,227.21,227.61,4069.0,223.1527,223.4767,223.084,223.4767,4069.0
2023-11-15 13:35:00,227.65,227.76,227.62,227.75,4329.0,223.516,223.624,223.4866,223.6142,4329.0
2023-11-15 13:40:00,227.76,227.82,227.63,227.75,4097.0,223.624,223.6829,223.4964,223.6142,4097.0
2023-11-15 13:45:00,227.69,227.69,227.46,227.49,2827.0,223.5553,223.5553,223.3295,223.3589,2827.0
2023-11-15 13:50:00,227.42,227.62,227.24,227.25,4773.0,223.2902,223.4866,223.1135,223.1233,4773.0
2023-11-15 13:55:00,227.25,227.4,227.2,227.33,4813.0,223.1233,223.2706,223.0742,223.2018,4813.0
2023-11-15 14:00:00,227.29,227.66,227.2,227.65,13986.0,223.1626,223.5258,223.0742,223.516,13986.0
2023-11-15 14:05:00,227.7,227.7,227.28,227.28,3040.0,223.5651,223.5651,223.1527,223.1527,3040.0
2023-11-15 14:10:00,227.31,227.76,227.28,227.63,17706.0,223.1822,223.624,223.1527,223.4964,17706.0
2023-11-15 14:15:00,227.62,227.62,227.01,227.15,17596.0,223.4866,223.4866,222.8876,223.0251,17596.0
2023-11-15 14:20:00,227.16,227.41,227.07,227.37,4870.0,223.0349,223.2804,222.9465,223.2411,4870.0
2023-11-15 14:25:00,227.44,227.63,227.44,227.55,2938.0,223.3098,223.4964,223.3098,223.4178,2938.0
2023-11-15 14:30:00,227.63,227.71,227.46,227.66,4162.0,223.4964,223.5749,223.3295,223.5258,4162.0
2023-11-15 14:35:00,227.62,227.62,227.46,227.52,3978.0,223.4866,223.4866,223.3295,223.3884,3978.0
2023-11-15 14:40:00,227.49,227.59,227.33,227.39,5579.0,223.3589,223.4571,223.2018,223.2607,5579.0
2023-11-15 14:45:00,227.36,227.36,227.01,227.13,8225.0,223.2313,223.2313,222.8876,223.0055,8225.0
2023-11-15 14:50:00,227.11,227.24,227.03,227.03,19890.0,222.9858,223.1135,222.9073,222.9073,19890.0
2023-11-15 14:55:00,226.99,227.3,226.99,227.21,9508.0,222.868,223.1724,222.868,223.084,9508.0
2023-11-15 15:00:00,227.21,227.26,226.97,226.99,7794.0,223.084,223.1331,222.8484,222.868,7794.0
2023-11-15 15:05:00,226.97,227.35,226.96,226.99,12377.0,222.8484,223.2215,222.8385,222.868,12377.0
2023-11-15 15:10:00,227.0,227.2,226.95,227.18,5287.0,222.8778,223.0742,222.8287,223.0545,5287.0
2023-11-15 15:15:00,227.22,227.33,227.05,227.31,6733.0,223.0938,223.2018,222.9269,223.1822,6733.0
2023-11-15 15:20:00,227.26,227.53,227.26,227.43,7627.0,223.1331,223.3982,223.1331,223.3,7627.0
2023-11-15 15:25:00,227.39,227.39,226.99,227.11,7356.0,223.2607,223.2607,222.868,222.9858,7356.0
2023-11-15 15:30:00,227.09,227.1,226.64,226.7,32658.0,222.9662,222.976,222.5244,222.5833,32658.0
2023-11-15 15:35:00,226.68,226.99,226.67,226.97,12171.0,222.5636,222.868,222.5538,222.8484,12171.0
2023-11-15 15:40:00,227.05,227.05,226.73,226.77,7303.0,222.9269,222.9269,222.6127,222.652,7303.0
2023-11-15 15:45:00,226.69,226.7,225.98,225.98,7110.0,222.5734,222.5833,221.8763,221.8763,7110.0
2023-11-15 15:50:00,225.98,226.22,225.74,225.74,23304.0,221.8763,222.112,221.6407,221.6407,23304.0
2023-11-15 15:55:00,225.78,226.19,225.42,225.7,125120.0,221.68,222.0825,221.3265,221.6014,125120.0
2023-11-16 09:30:00,226.99,227.54,226.99,227.54,300.0,222.868,223.408,222.868,223.408,300.0
2023-11-16 09:35:00,226.34,227.27,226.32,227.27,13270.0,222.2298,223.1429,222.2102,223.1429,13270.0
2023-11-16 09:40:00,226.74,228.35,226.74,227.76,4934.0,222.6225,224.2033,222.6225,223.624,4934.0
2023-11-16 09:45:00,227.75,228.86,227.74,228.44,5132.0,223.6142,224.704,223.6044,224.2917,5132.0
2023-11-16 09:50:00,228.42,228.8,228.3,228.57,2500.0,224.272,224.6451,224.1542,224.4193,2500.0
2023-11-16 09:55:00,228.39,228.63,228.29,228.48,2383.0,224.2426,224.4782,224.1444,224.3309,2383.0
2023-11-16 10:00:00,228.64,229.23,228.33,228.87,8680.0,224.488,225.0673,224.1837,224.7139,8680.0
2023-11-16 10:05:00,228.81,229.21,228.67,229.15,10712.0,224.6549,225.0477,224.5175,224.9888,10712.0
2023-11-16 10:10:00,229.28,229.4,228.81,228.81,16653.0,225.1164,225.2342,224.6549,224.6549,16653.0
2023-11-16 10:15:00,228.81,229.0,228.64,228.74,11113.0,224.6549,224.8415,224.488,224.5862,11113.0
2023-11-16 10:20:00,228.84,228.84,228.47,228.49,5081.0,224.6844,224.6844,224.3211,224.3408,5081.0
2023-11-16 10:25:00,228.51,228.79,228.41,228.79,6643.0,224.3604,224.6353,224.2622,224.6353,6643.0
2023-11-16 10:30:00,228.73,229.14,228.55,228.55,6912.0,224.5764,224.979,224.3997,224.3997,6912.0
2023-11-16 10:35:00,228.54,228.62,227.81,227.87,10164.0,224.3899,224.4684,223.6731,223.732,10164.0
2023-11-16 10:40:00,227.75,227.88,227.21,227.47,10083.0,223.6142,223.7418,223.084,223.3393,10083.0
2023-11-16 10:45:00,227.46,227.71,227.43,227.7,9727.0,223.3295,223.5749,223.3,223.5651,9727.0
2023-11-16 10:50:00,227.8,227.91,227.59,227.59,5954.0,223.6633,223.7713,223.4571,223.4571,5954.0
2023-11-16 10:55:00,227.56,227.75,227.54,227.56,8102.0,223.4276,223.6142,223.408,223.4276,8102.0
2023-11-16 11:00:00,227.56,227.96,227.19,227.67,14534.0,223.4276,223.8204,223.0644,223.5356,14534.0
2023-11-16 11:05:00,227.79,227.79,227.29,227.31,1649.0,223.6535,223.6535,223.1626,223.1822,1649.0
2023-11-16 11:10:00,227.18,227.29,226.93,227.23,7566.0,223.0545,223.1626,222.8091,223.1036,7566.0
2023-11-16 11:15:00,227.23,227.23,226.66,226.73,2200.0,223.1036,223.1036,222.544,222.6127,2200.0
2023-11-16 11:20:00,226.73,226.89,226.69,226.87,10509.0,222.6127,222.7698,222.5734,222.7502,10509.0
2023-11-16 11:25:00,226.81,226.93,226.66,226.71,2788.0,222.6913,222.8091,222.544,222.5931,2788.0
2023-11-16 11:30:00,226.7,227.13,226.68,227.03,15470.0,222.5833,223.0055,222.5636,222.9073,15470.0
2023-11-16 11:35:00,227.03,227.21,226.93,227.05,3949.0,222.9073,223.084,222.8091,222.9269,3949.0
2023-11-16 11:40:00,227.07,227.21,226.87,227.21,1817.0,222.9465,223.084,222.7502,223.084,1817.0
2023-11-16 11:45:00,227.23,227.33,227.18,227.24,4404.0,223.1036,223.2018,223.0545,223.1135,4404.0
2023-11-16 11:50:00,227.16,227.17,226.68,226.75,5365.0,223.0349,223.0447,222.5636,222.6324,5365.0
2023-11-16 11:55:00,226.79,227.07,226.73,226.98,6066.0,222.6716,222.9465,222.6127,222.8582,6066.0
2023-11-16 12:00:00,226.9,227.18,226.89,226.93,3333.0,222.7796,223.0545,222.7698,222.8091,3333.0
2023-11-16 12:05:00,226.92,227.23,226.92,227.15,8543.0,222.7993,223.1036,222.7993,223.0251,8543.0
2023-11-16 12:10:00,227.17,227.41,227.08,227.39,8691.0,223.0447,223.2804,222.9564,223.2607,8691.0
2023-11-16 12:15:00,227.36,227.55,227.32,227.41,4945.0,223.2313,223.4178,223.192,223.2804,4945.0
2023-11-16 12:20:00,227.53,227.68,227.46,227.5,5341.0,223.3982,223.5455,223.3295,223.3687,5341.0
2023-11-16 12:25:00,227.58,227.79,227.51,227.63,5890.0,223.4473,223.6535,223.3786,223.4964,5890.0
2023-11-16 12:30:00,227.63,227.66,227.52,227.54,2166.0,223.4964,223.5258,223.3884,223.408,2166.0
2023-11-16 12:35:00,227.62,227.62,227.47,227.58,2165.0,223.4866,223.4866,223.3393,223.4473,2165.0
2023-11-16 12:40:00,227.54,228.01,227.41,227.75,10301.0,223.408,223.8695,223.2804,223.6142,10301.0
2023-11-16 12:45:00,227.83,228.03,227.73,227.86,4932.0,223.6927,223.8891,223.5946,223.7222,4932.0
2023-11-16 12:50:00,227.79,227.82,227.58,227.72,7113.0,223.6535,223.6829,223.4473,223.5847,7113.0
2023-11-16 12:55:00,227.76,227.94,227.68,227.87,6152.0,223.624,223.8007,223.5455,223.732,6152.0
2023-11-16 13:00:00,227.93,227.98,227.76,227.82,6213.0,223.7909,223.84,223.624,223.6829,6213.0
2023-11-16 13:05:00,227.67,227.73,227.67,227.73,700.0,223.5356,223.5946,223.5356,223.5946,700.0
2023-11-16 13:10:00,227.74,227.74,227.41,227.41,1425.0,223.6044,223.6044,223.2804,223.2804,1425.0
2023-11-16 13:15:00,227.53,227.59,227.22,227.32,7877.0,223.3982,223.4571,223.0938,223.192,7877.0
2023-11-16 13:20:00,227.21,227.41,227.12,227.19,32485.0,223.084,223.2804,222.9956,223.0644,32485.0
2023-11-16 13:25:00,227.16,227.39,227.15,227.25,5712.0,223.0349,223.2607,223.0251,223.1233,5712.0
2023-11-16 13:30:00,227.25,227.25,226.84,226.91,1847.0,223.1233,223.1233,222.7207,222.7895,1847.0
2023-11-16 13:35:00,226.86,227.21,226.82,227.06,7193.0,222.7404,223.084,222.7011,222.9367,7193.0
2023-11-16 13:40:00,226.99,227.04,226.79,226.9,11360.0,222.868,222.9171,222.6716,222.7796,11360.0
2023-11-16 13:45:00,226.87,227.08,226.65,226.77,11292.0,222.7502,222.9564,222.5342,222.652,11292.0
2023-11-16 13:50:00,226.71,226.77,226.61,226.76,5943.0,222.5931,222.652,222.4949,222.6422,5943.0
2023-11-16 13:55:00,226.83,226.84,226.6,226.83,8525.0,222.7109,222.7207,222.4851,222.7109,8525.0
2023-11-16 14:00:00,226.88,227.23,226.88,227.23,1507.0,222.76,223.1036,222.76,223.1036,1507.0
2023-11-16 14:05:00,227.31,227.36,227.18,227.23,3414.0,223.1822,223.2313,223.0545,223.1036,3414.0
2023-11-16 14:10:00,227.23,227.3,227.05,227.09,2954.0,223.1036,223.1724,222.9269,222.9662,2954.0
2023-11-16 14:15:00,227.09,227.14,227.03,227.09,1831.0,222.9662,223.0153,222.9073,222.9662,1831.0
2023-11-16 14:20:00,227.08,227.09,226.94,226.98,4598.0,222.9564,222.9662,222.8189,222.8582,4598.0
2023-11-16 14:25:00,226.95,227.03,226.71,226.89,7280.0,222.8287,222.9073,222.5931,222.7698,7280.0
2023-11-16 14:30:00,226.8,226.92,226.69,226.7,7107.0,222.6814,222.7993,222.5734,222.5833,7107.0
2023-11-16 14:35:00,226.69,227.05,226.68,226.96,4951.0,222.5734,222.9269,222.5636,222.8385,4951.0
2023-11-16 14:40:00,227.12,227.42,227.12,227.33,1320.0,222.9956,223.2902,222.9956,223.2018,1320.0
2023-11-16 14:45:00,227.4,227.4,227.19,227.19,2407.0,223.2706,223.2706,223.0644,223.0644,2407.0
2023-11-16 14:50:00,227.25,227.34,226.93,226.93,3928.0,223.1233,223.2116,222.8091,222.8091,3928.0
2023-11-16 14:55:00,226.93,227.09,226.89,227.08,4410.0,222.8091,222.9662,222.7698,222.9564,4410.0
2023-11-16 15:00:00,226.99,227.04,226.87,227.01,3374.0,222.868,222.9171,222.7502,222.8876,3374.0
2023-11-16 15:05:00,226.94,227.14,226.92,227.05,6086.0,222.8189,223.0153,222.7993,222.9269,6086.0
2023-11-16 15:10:00,227.11,227.12,226.86,226.92,10788.0,222.9858,222.9956,222.7404,222.7993,10788.0
2023-11-16 15:15:00,226.92,227.07,226.86,226.94,12197.0,222.7993,222.9465,222.7404,222.8189,12197.0
2023-11-16 15:20:00,226.96,227.08,226.83,226.98,8824.0,222.8385,222.9564,222.7109,222.8582,8824.0
2023-11-16 15:25:00,226.93,226.93,226.59,226.64,3942.0,222.8091,222.8091,222.4753,222.5244,3942.0
2023-11-16 15:30:00,226.62,226.8,226.57,226.63,10274.0,222.5047,222.6814,222.4556,222.5145,10274.0
2023-11-16 15:35:00,226.78,226.78,226.58,226.69,8260.0,222.6618,222.6618,222.4654,222.5734,8260.0
2023-11-16 15:40:00,226.72,226.77,226.54,226.77,11528.0,222.6029,222.652,222.4262,222.652,11528.0
2023-11-16 15:45:00,226.77,227.01,226.77,226.99,16293.0,222.652,222.8876,222.652,222.868,16293.0
2023-11-16 15:50:00,227.0,227.05,226.78,226.82,39779.0,222.8778,222.9269,222.6618,222.7011,39779.0
2023-11-16 15:55:00,226.8,226.89,226.37,226.63,124072.0,222.6814,222.7698,222.2593,222.5145,124072.0
2023-11-17 09:30:00,228.0,228.0,227.17,227.34,42650.0,223.8597,223.8597,223.0447,223.2116,42650.0
2023-11-17 09:35:00,227.47,228.13,226.86,227.54,8416.0,223.3393,223.9873,222.7404,223.408,8416.0
2023-11-17 09:40:00,227.66,227.78,226.6,227.12,5067.0,223.5258,223.6437,222.4851,222.9956,5067.0
2023-11-17 09:45:00,227.3,227.39,226.47,226.53,2171.0,223.1724,223.2607,222.3574,222.4164,2171.0
2023-11-17 09:50:00,226.86,226.92,226.43,226.72,5703.0,222.7404,222.7993,222.3182,222.6029,5703.0
2023-11-17 09:55:00,226.72,227.33,226.72,227.33,7029.0,222.6029,223.2018,222.6029,223.2018,7029.0
2023-11-17 10:00:00,227.33,227.61,226.9,227.11,8679.0,223.2018,223.4767,222.7796,222.9858,8679.0
2023-11-17 10:05:00,227.27,227.36,226.85,226.97,5355.0,223.1429,223.2313,222.7305,222.8484,5355.0
2023-11-17 10:10:00,227.27,227.32,226.95,227.28,3916.0,223.1429,223.192,222.8287,223.1527,3916.0
2023-11-17 10:15:00,227.37,227.77,227.3,227.77,5571.0,223.2411,223.6338,223.1724,223.6338,5571.0
2023-11-17 10:20:00,227.56,227.69,227.4,227.42,4535.0,223.4276,223.5553,223.2706,223.2902,4535.0
2023-11-17 10:25:00,227.48,227.66,227.17,227.66,8766.0,223.3491,223.5258,223.0447,223.5258,8766.0
2023-11-17 10:30:00,227.72,228.0,227.54,227.55,5707.0,223.5847,223.8597,223.408,223.4178,5707.0
2023-11-17 10:35:00,227.45,227.79,227.41,227.73,3500.0,223.3196,223.6535,223.2804,223.5946,3500.0
2023-11-17 10:40:00,227.54,227.71,227.52,227.62,3026.0,223.408,223.5749,223.3884,223.4866,3026.0
2023-11-17 10:45:00,227.7,228.0,227.56,227.65,8742.0,223.5651,223.8597,223.4276,223.516,8742.0
2023-11-17 10:50:00,227.56,227.92,227.54,227.91,6039.0,223.4276,223.7811,223.408,223.7713,6039.0
2023-11-17 10:55:00,227.77,227.9,227.36,227.56,6737.0,223.6338,223.7615,223.2313,223.4276,6737.0
2023-11-17 11:00:00,227.38,227.41,226.9,227.15,3810.0,223.2509,223.2804,222.7796,223.0251,3810.0
2023-11-17 11:05:00,227.02,227.43,226.98,227.43,4377.0,222.8975,223.3,222.8582,223.3,4377.0
2023-11-17 11:10:00,227.46,227.62,227.43,227.54,2066.0,223.3295,223.4866,223.3,223.408,2066.0
2023-11-17 11:15:00,227.56,227.75,227.5,227.6,4385.0,223.4276,223.6142,223.3687,223.4669,4385.0
2023-11-17 11:20:00,227.6,227.75,227.53,227.64,4077.0,223.4669,223.6142,223.3982,223.5062,4077.0
2023-11-17 11:25:00,227.63,227.63,227.07,227.09,14397.0,223.4964,223.4964,222.9465,222.9662,14397.0
2023-11-17 11:30:00,227.14,227.4,226.91,227.38,9066.0,223.0153,223.2706,222.7895,223.2509,9066.0
2023-11-17 11:35:00,227.33,227.54,227.02,227.06,4269.0,223.2018,223.408,222.8975,222.9367,4269.0
2023-11-17 11:40:00,227.14,227.16,227.02,227.13,2125.0,223.0153,223.0349,222.8975,223.0055,2125.0
2023-11-17 11:45:00,227.32,227.36,227.22,227.27,3446.0,223.192,223.2313,223.0938,223.1429,3446.0
2023-11-17 11:50:00,227.27,227.44,227.16,227.2,12241.0,223.1429,223.3098,223.0349,223.0742,12241.0
2023-11-17 11:55:00,227.13,227.29,227.12,227.14,2246.0,223.0055,223.1626,222.9956,223.0153,2246.0
2023-11-17 12:00:00,227.13,227.5,227.13,227.23,7499.0,223.0055,223.3687,223.0055,223.1036,7499.0
2023-11-17 12:05:00,227.21,227.48,227.15,227.38,5959.0,223.084,223.3491,223.0251,223.2509,5959.0
2023-11-17 12:10:00,227.4,227.61,227.23,227.47,5378.0,223.2706,223.4767,223.1036,223.3393,5378.0
2023-11-17 12:15:00,227.53,227.53,227.39,227.45,1514.0,223.3982,223.3982,223.2607,223.3196,1514.0
2023-11-17 12:20:00,227.39,227.53,227.36,227.42,3420.0,223.2607,223.3982,223.2313,223.2902,3420.0
2023-11-17 12:25:00,227.55,227.56,227.25,227.25,2050.0,223.4178,223.4276,223.1233,223.1233,2050.0
2023-11-17 12:30:00,227.22,227.31,227.1,227.11,5494.0,223.0938,223.1822,222.976,222.9858,5494.0
2023-11-17 12:35:00,227.05,227.2,227.01,227.07,7683.0,222.9269,223.0742,222.8876,222.9465,7683.0
2023-11-17 12:40:00,227.11,227.25,227.11,227.17,6103.0,222.9858,223.1233,222.9858,223.0447,6103.0
2023-11-17 12:45:00,227.16,227.17,227.07,227.12,3783.0,223.0349,223.0447,222.9465,222.9956,3783.0
2023-11-17 12:50:00,227.17,227.27,227.01,227.17,10718.0,223.0447,223.1429,222.8876,223.0447,10718.0
2023-11-17 12:55:00,227.29,227.29,227.05,227.05,1039.0,223.1626,223.1626,222.9269,222.9269,1039.0
2023-11-17 13:00:00,227.17,227.19,226.88,226.9,11722.0,223.0447,223.0644,222.76,222.7796,11722.0
2023-11-17 13:05:00,226.86,227.26,226.85,227.26,1061.0,222.7404,223.1331,222.7305,223.1331,1061.0
2023-11-17 13:10:00,227.26,227.26,227.06,227.06,3367.0,223.1331,223.1331,222.9367,222.9367,3367.0
2023-11-17 13:15:00,227.11,227.36,227.11,227.3,4049.0,222.9858,223.2313,222.9858,223.1724,4049.0
2023-11-17 13:20:00,227.32,227.41,227.28,227.39,1369.0,223.192,223.2804,223.1527,223.2607,1369.0
2023-11-17 13:25:00,227.49,227.62,227.49,227.62,850.0,223.3589,223.4866,223.3589,223.4866,850.0
2023-11-17 13:30:00,227.6,227.71,227.52,227.53,3487.0,223.4669,223.5749,223.3884,223.3982,3487.0
2023-11-17 13:35:00,227.47,227.68,227.44,227.6,4685.0,223.3393,223.5455,223.3098,223.4669,4685.0
2023-11-17 13:40:00,227.62,227.94,227.62,227.78,4578.0,223.4866,223.8007,223.4866,223.6437,4578.0
2023-11-17 13:45:00,227.83,227.91,227.73,227.78,3209.0,223.6927,223.7713,223.5946,223.6437,3209.0
2023-11-17 13:50:00,227.77,227.92,227.6,227.92,1701.0,223.6338,223.7811,223.4669,223.7811,1701.0
2023-11-17 13:55:00,228.02,228.15,227.94,228.08,2600.0,223.8793,224.0069,223.8007,223.9382,2600.0
2023-11-17 14:00:00,228.2,228.21,228.11,228.13,1551.0,224.056,224.0658,223.9677,223.9873,1551.0
2023-11-17 14:05:00,228.1,228.15,227.93,228.15,3144.0,223.9578,224.0069,223.7909,224.0069,3144.0
2023-11-17 14:10:00,228.21,228.22,228.01,228.09,1880.0,224.0658,224.0757,223.8695,223.948,1880.0
2023-11-17 14:15:00,228.02,228.15,228.01,228.15,6358.0,223.8793,224.0069,223.8695,224.0069,6358.0
2023-11-17 14:20:00,228.04,228.04,227.89,227.89,1706.0,223.8989,223.8989,223.7517,223.7517,1706.0
2023-11-17 14:25:00,227.86,227.93,227.78,227.83,2605.0,223.7222,223.7909,223.6437,223.6927,2605.0
2023-11-17 14:30:00,227.84,228.12,227.82,228.08,2934.0,223.7026,223.9775,223.6829,223.9382,2934.0
2023-11-17 14:35:00,228.14,228.24,228.13,228.22,2547.0,223.9971,224.0953,223.9873,224.0757,2547.0
2023-11-17 14:40:00,228.19,228.51,228.19,228.36,9984.0,224.0462,224.3604,224.0462,224.2131,9984.0
2023-11-17 14:45:00,228.43,228.44,228.3,228.4,5219.0,224.2818,224.2917,224.1542,224.2524,5219.0
2023-11-17 14:50:00,228.39,228.39,228.02,228.16,5235.0,224.2426,224.2426,223.8793,224.0168,5235.0
2023-11-17 14:55:00,228.25,228.36,228.17,228.26,15316.0,224.1051,224.2131,224.0266,224.1149,15316.0
2023-11-17 15:00:00,228.26,228.26,228.0,228.09,4101.0,224.1149,224.1149,223.8597,223.948,4101.0
2023-11-17 15:05:00,228.12,228.12,227.92,227.95,3051.0,223.9775,223.9775,223.7811,223.8106,3051.0
2023-11-17 15:10:00,227.95,228.0,227.85,227.89,3764.0,223.8106,223.8597,223.7124,223.7517,3764.0
2023-11-17 15:15:00,227.89,227.9,227.75,227.87,4433.0,223.7517,223.7615,223.6142,223.732,4433.0
2023-11-17 15:20:00,227.88,227.93,227.8,227.91,5406.0,223.7418,223.7909,223.6633,223.7713,5406.0
2023-11-17 15:25:00,227.89,228.43,227.89,228.43,4469.0,223.7517,224.2818,223.7517,224.2818,4469.0
2023-11-17 15:30:00,228.46,228.6,227.75,228.04,9212.0,224.3113,224.4488,223.6142,223.8989,9212.0
2023-11-17 15:35:00,228.07,228.15,227.9,228.06,7155.0,223.9284,224.0069,223.7615,223.9186,7155.0
2023-11-17 15:40:00,228.0,228.34,227.95,228.28,14540.0,223.8597,224.1935,223.8106,224.1346,14540.0
2023-11-17 15:45:00,228.26,228.43,228.13,228.34,41436.0,224.1149,224.2818,223.9873,224.1935,41436.0
2023-11-17 15:50:00,228.54,228.77,228.29,228.59,16575.0,224.3899,224.6157,224.1444,224.4389,16575.0
2023-11-17 15:55:00,228.63,228.89,228.53,228.74,51632.0,224.4782,224.7335,224.38,224.5862,51632.0
2023-11-20 09:30:00,228.5,228.95,226.94,226.94,17364.0,224.3506,224.7924,222.8189,222.8189,17364.0
2023-11-20 09:35:00,226.94,227.02,225.87,226.34,7390.0,222.8189,222.8975,221.7683,222.2298,7390.0
2023-11-20 09:40:00,226.17,226.56,226.13,226.16,5382.0,222.0629,222.4458,222.0236,222.0531,5382.0
2023-11-20 09:45:00,226.23,226.77,225.9,226.35,6123.0,222.1218,222.652,221.7978,222.2396,6123.0
2023-11-20 09:50:00,225.88,226.23,225.51,226.21,15331.0,221.7782,222.1218,221.4149,222.1022,15331.0
2023-11-20 09:55:00,226.21,227.06,226.21,226.93,4693.0,222.1022,222.9367,222.1022,222.8091,4693.0
2023-11-20 10:00:00,226.85,227.58,226.81,227.0,44255.0,222.7305,223.4473,222.6913,222.8778,44255.0
2023-11-20 10:05:00,227.02,227.28,226.92,227.12,12151.0,222.8975,223.1527,222.7993,222.9956,12151.0
2023-11-20 10:10:00,227.26,227.28,226.83,226.97,16122.0,223.1331,223.1527,222.7109,222.8484,16122.0
2023-11-20 10:15:00,227.07,227.69,227.06,227.69,6142.0,222.9465,223.5553,222.9367,223.5553,6142.0
2023-11-20 10:20:00,227.62,227.73,227.51,227.71,8318.0,223.4866,223.5946,223.3786,223.5749,8318.0
2023-11-20 10:25:00,227.47,227.71,227.38,227.51,3086.0,223.3393,223.5749,223.2509,223.3786,3086.0
2023-11-20 10:30:00,227.56,227.66,227.41,227.53,6994.0,223.4276,223.5258,223.2804,223.3982,6994.0
2023-11-20 10:35:00,227.63,227.68,227.44,227.67,4491.0,223.4964,223.5455,223.3098,223.5356,4491.0
2023-11-20 10:40:00,227.6,227.87,227.58,227.77,8532.0,223.4669,223.732,223.4473,223.6338,8532.0
2023-11-20 10:45:00,227.73,227.97,227.73,227.95,800.0,223.5946,223.8302,223.5946,223.8106,800.0
2023-11-20 10:50:00,228.02,228.08,227.39,227.4,25899.0,223.8793,223.9382,223.2607,223.2706,25899.0
2023-11-20 10:55:00,227.49,227.51,227.22,227.44,6309.0,223.3589,223.3786,223.0938,223.3098,6309.0
2023-11-20 11:00:00,227.31,227.39,227.1,227.16,5677.0,223.1822,223.2607,222.976,223.0349,5677.0
2023-11-20 11:05:00,227.15,227.15,226.87,226.95,6594.0,223.0251,223.0251,222.7502,222.8287,6594.0
2023-11-20 11:10:00,226.88,227.25,226.78,226.86,8451.0,222.76,223.1233,222.6618,222.7404,8451.0
2023-11-20 11:15:00,226.86,227.0,226.64,226.79,4594.0,222.7404,222.8778,222.5244,222.6716,4594.0
2023-11-20 11:20:00,226.74,226.8,226.41,226.62,9349.0,222.6225,222.6814,222.2985,222.5047,9349.0
2023-11-20 11:25:00,226.61,226.61,226.25,226.46,4460.0,222.4949,222.4949,222.1414,222.3476,4460.0
2023-11-20 11:30:00,226.56,227.07,226.52,227.07,2131.0,222.4458,222.9465,222.4065,222.9465,2131.0
2023-11-20 11:35:00,227.13,227.16,226.68,226.92,1434.0,223.0055,223.0349,222.5636,222.7993,1434.0
2023-11-20 11:40:00,226.72,226.92,226.56,226.9,3093.0,222.6029,222.7993,222.4458,222.7796,3093.0
2023-11-20 11:45:00,226.79,227.07,226.69,226.92,6387.0,222.6716,222.9465,222.5734,222.7993,6387.0
2023-11-20 11:50:00,226.89,227.33,226.89,227.04,6526.0,222.7698,223.2018,222.7698,222.9171,6526.0
2023-11-20 11:55:00,226.98,227.09,226.94,227.03,2892.0,222.8582,222.9662,222.8189,222.9073,2892.0
2023-11-20 12:00:00,227.08,227.08,226.79,227.04,2834.0,222.9564,222.9564,222.6716,222.9171,2834.0
2023-11-20 12:05:00,227.06,227.23,227.03,227.23,1037.0,222.9367,223.1036,222.9073,223.1036,1037.0
2023-11-20 12:10:00,227.32,227.33,227.06,227.07,2163.0,223.192,223.2018,222.9367,222.9465,2163.0
2023-11-20 12:15:00,227.11,227.11,226.76,226.76,1736.0,222.9858,222.9858,222.6422,222.6422,1736.0
2023-11-20 12:20:00,226.55,227.12,226.54,227.0,4593.0,222.436,222.9956,222.4262,222.8778,4593.0
2023-11-20 12:25:00,227.11,227.11,226.94,227.05,5070.0,222.9858,222.9858,222.8189,222.9269,5070.0
2023-11-20 12:30:00,227.11,227.3,227.06,227.18,9117.0,222.9858,223.1724,222.9367,223.0545,9117.0
2023-11-20 12:35:00,227.16,227.44,227.15,227.3,3403.0,223.0349,223.3098,223.0251,223.1724,3403.0
2023-11-20 12:40:00,227.31,227.39,227.12,227.16,2806.0,223.1822,223.2607,222.9956,223.0349,2806.0
2023-11-20 12:45:00,227.14,227.33,227.14,227.21,7063.0,223.0153,223.2018,223.0153,223.084,7063.0
2023-11-20 12:50:00,227.17,227.28,227.06,227.28,1545.0,223.0447,223.1527,222.9367,223.1527,1545.0
2023-11-20 12:55:00,227.23,227.25,227.06,227.14,5804.0,223.1036,223.1233,222.9367,223.0153,5804.0
2023-11-20 13:00:00,227.16,227.42,227.05,227.34,12002.0,223.0349,223.2902,222.9269,223.2116,12002.0
2023-11-20 13:05:00,227.25,227.51,227.22,227.51,2737.0,223.1233,223.3786,223.0938,223.3786,2737.0
2023-11-20 13:10:00,227.46,227.64,227.46,227.47,5394.0,223.3295,223.5062,223.3295,223.3393,5394.0
2023-11-20 13:15:00,227.49,227.52,227.33,227.42,9413.0,223.3589,223.3884,223.2018,223.2902,9413.0
2023-11-20 13:20:00,227.49,227.64,227.45,227.56,20135.0,223.3589,223.5062,223.3196,223.4276,20135.0
2023-11-20 13:25:00,227.53,227.66,227.35,227.39,5324.0,223.3982,223.5258,223.2215,223.2607,5324.0
2023-11-20 13:30:00,227.35,227.46,227.32,227.44,2108.0,223.2215,223.3295,223.192,223.3098,2108.0
2023-11-20 13:35:00,227.42,227.44,227.15,227.3,4834.0,223.2902,223.3098,223.0251,223.1724,4834.0
2023-11-20 13:40:00,227.28,227.38,227.24,227.28,1711.0,223.1527,223.2509,223.1135,223.1527,1711.0
2023-11-20 13:45:00,227.21,227.28,227.05,227.07,6803.0,223.084,223.1527,222.9269,222.9465,6803.0
2023-11-20 13:50:00,227.06,227.31,227.04,227.24,5160.0,222.9367,223.1822,222.9171,223.1135,5160.0
2023-11-20 13:55:00,227.24,227.27,227.02,227.04,2371.0,223.1135,223.1429,222.8975,222.9171,2371.0
2023-11-20 14:00:00,227.12,227.23,227.09,227.18,4250.0,222.9956,223.1036,222.9662,223.0545,4250.0
2023-11-20 14:05:00,227.18,227.18,227.07,227.07,3734.0,223.0545,223.0545,222.9465,222.9465,3734.0
2023-11-20 14:10:00,227.06,227.06,226.85,226.86,2330.0,222.9367,222.9367,222.7305,222.7404,2330.0
2023-11-20 14:15:00,226.89,227.01,226.69,226.73,2393.0,222.7698,222.8876,222.5734,222.6127,2393.0
2023-11-20 14:20:00,226.87,226.87,226.76,226.87,1294.0,222.7502,222.7502,222.6422,222.7502,1294.0
2023-11-20 14:25:00,226.88,226.89,226.76,226.84,1544.0,222.76,222.7698,222.6422,222.7207,1544.0
2023-11-20 14:30:00,226.88,226.9,226.79,226.79,2486.0,222.76,222.7796,222.6716,222.6716,2486.0
2023-11-20 14:35:00,226.88,226.9,226.78,226.79,1440.0,222.76,222.7796,222.6618,222.6716,1440.0
2023-11-20 14:40:00,226.83,227.21,226.83,227.21,1599.0,222.7109,223.084,222.7109,223.084,1599.0
2023-11-20 14:45:00,227.23,227.4,227.23,227.28,1963.0,223.1036,223.2706,223.1036,223.1527,1963.0
2023-11-20 14:50:00,227.3,227.3,226.96,226.98,3410.0,223.1724,223.1724,222.8385,222.8582,3410.0
2023-11-20 14:55:00,226.98,227.16,226.84,227.09,7685.0,222.8582,223.0349,222.7207,222.9662,7685.0
2023-11-20 15:00:00,227.08,227.26,227.07,227.21,2591.0,222.9564,223.1331,222.9465,223.084,2591.0
2023-11-20 15:05:00,227.15,227.25,227.08,227.22,3232.0,223.0251,223.1233,222.9564,223.0938,3232.0
2023-11-20 15:10:00,227.2,227.23,227.12,227.23,3376.0,223.0742,223.1036,222.9956,223.1036,3376.0
2023-11-20 15:15:00,227.18,227.25,227.12,227.24,1085.0,223.0545,223.1233,222.9956,223.1135,1085.0
2023-11-20 15:20:00,227.2,227.25,227.12,227.12,3682.0,223.0742,223.1233,222.9956,222.9956,3682.0
2023-11-20 15:25:00,227.1,227.64,227.1,227.64,3268.0,222.976,223.5062,222.976,223.5062,3268.0
2023-11-20 15:30:00,227.72,227.76,227.55,227.65,6991.0,223.5847,223.624,223.4178,223.516,6991.0
2023-11-20 15:35:00,227.6,227.72,227.51,227.53,5827.0,223.4669,223.5847,223.3786,223.3982,5827.0
2023-11-20 15:40:00,227.6,227.63,227.52,227.53,4801.0,223.4669,223.4964,223.3884,223.3982,4801.0
2023-11-20 15:45:00,227.58,227.59,227.02,227.04,13594.0,223.4473,223.4571,222.8975,222.9171,13594.0
2023-11-20 15:50:00,227.04,227.12,226.8,226.8,18791.0,222.9171,222.9956,222.6814,222.6814,18791.0
2023-11-20 15:55:00,226.84,227.05,226.77,226.95,52074.0,222.7207,222.9269,222.652,222.8287,52074.0
2023-11-21 09:30:00,226.41,227.26,225.97,226.19,13165.0,222.2985,223.1331,221.8665,222.0825,13165.0
2023-11-21 09:35:00,226.22,227.21,226.2,227.05,6363.0,222.112,223.084,222.0923,222.9269,6363.0
2023-11-21 09:40:00,227.06,227.53,227.06,227.47,2701.0,222.9367,223.3982,222.9367,223.3393,2701.0
2023-11-21 09:45:00,227.55,227.57,227.02,227.4,10625.0,223.4178,223.4375,222.8975,223.2706,10625.0
2023-11-21 09:50:00,227.13,227.63,227.13,227.53,3495.0,223.0055,223.4964,223.0055,223.3982,3495.0
2023-11-21 09:55:00,227.55,227.88,227.21,227.55,4689.0,223.4178,223.7418,223.084,223.4178,4689.0
2023-11-21 10:00:00,227.65,228.08,227.46,227.72,7156.0,223.516,223.9382,223.3295,223.5847,7156.0
2023-11-21 10:05:00,227.9,228.23,227.82,228.04,7139.0,223.7615,224.0855,223.6829,223.8989,7139.0
2023-11-21 10:10:00,228.0,228.24,227.89,227.98,12505.0,223.8597,224.0953,223.7517,223.84,12505.0
2023-11-21 10:15:00,227.96,228.31,227.89,228.04,8801.0,223.8204,224.164,223.7517,223.8989,8801.0
2023-11-21 10:20:00,228.11,228.11,227.76,227.88,2351.0,223.9677,223.9677,223.624,223.7418,2351.0
2023-11-21 10:25:00,227.79,227.9,227.29,227.3,3164.0,223.6535,223.7615,223.1626,223.1724,3164.0
2023-11-21 10:30:00,227.41,227.42,226.9,227.13,3279.0,223.2804,223.2902,222.7796,223.0055,3279.0
2023-11-21 10:35:00,227.12,227.2,227.11,227.14,1472.0,222.9956,223.0742,222.9858,223.0153,1472.0
2023-11-21 10:40:00,227.17,227.58,227.17,227.44,6645.0,223.0447,223.4473,223.0447,223.3098,6645.0
2023-11-21 10:45:00,227.56,227.56,227.17,227.3,3803.0,223.4276,223.4276,223.0447,223.1724,3803.0
2023-11-21 10:50:00,227.18,227.38,227.17,227.38,1532.0,223.0545,223.2509,223.0447,223.2509,1532.0
2023-11-21 10:55:00,227.27,227.33,227.08,227.24,10711.0,223.1429,223.2018,222.9564,223.1135,10711.0
2023-11-21 11:00:00,227.17,227.44,227.16,227.36,2691.0,223.0447,223.3098,223.0349,223.2313,2691.0
2023-11-21 11:05:00,227.27,227.34,227.13,227.18,2875.0,223.1429,223.2116,223.0055,223.0545,2875.0
2023-11-21 11:10:00,227.14,227.14,226.83,227.0,2696.0,223.0153,223.0153,222.7109,222.8778,2696.0
2023-11-21 11:15:00,227.01,227.01,226.84,226.91,14286.0,222.8876,222.8876,222.7207,222.7895,14286.0
2023-11-21 11:20:00,226.91,227.24,226.91,227.24,4278.0,222.7895,223.1135,222.7895,223.1135,4278.0
2023-11-21 11:25:00,227.24,227.47,227.12,227.37,1501.0,223.1135,223.3393,222.9956,223.2411,1501.0
2023-11-21 11:30:00,227.39,227.41,227.3,227.38,5678.0,223.2607,223.2804,223.1724,223.2509,5678.0
2023-11-21 11:35:00,227.4,227.69,227.25,227.69,17949.0,223.2706,223.5553,223.1233,223.5553,17949.0
2023-11-21 11:40:00,227.7,227.83,227.54,227.74,8065.0,223.5651,223.6927,223.408,223.6044,8065.0
2023-11-21 11:45:00,227.83,228.02,227.83,227.92,3738.0,223.6927,223.8793,223.6927,223.7811,3738.0
2023-11-21 11:50:00,227.92,228.02,227.71,227.72,4210.0,223.7811,223.8793,223.5749,223.5847,4210.0
2023-11-21 11:55:00,227.74,227.84,227.74,227.78,6728.0,223.6044,223.7026,223.6044,223.6437,6728.0
2023-11-21 12:00:00,227.78,227.79,227.57,227.68,8601.0,223.6437,223.6535,223.4375,223.5455,8601.0
2023-11-21 12:05:00,227.69,227.79,227.6,227.73,7108.0,223.5553,223.6535,223.4669,223.5946,7108.0
2023-11-21 12:10:00,227.73,228.14,227.66,228.08,8585.0,223.5946,223.9971,223.5258,223.9382,8585.0
2023-11-21 12:15:00,228.09,228.16,227.94,228.02,9464.0,223.948,224.0168,223.8007,223.8793,9464.0
2023-11-21 12:20:00,228.02,228.13,228.0,228.11,4850.0,223.8793,223.9873,223.8597,223.9677,4850.0
2023-11-21 12:25:00,228.08,228.36,228.02,228.25,4587.0,223.9382,224.2131,223.8793,224.1051,4587.0
2023-11-21 12:30:00,228.35,228.74,228.35,228.63,14523.0,224.2033,224.5862,224.2033,224.4782,14523.0
2023-11-21 12:35:00,228.55,228.56,228.21,228.22,2815.0,224.3997,224.4095,224.0658,224.0757,2815.0
2023-11-21 12:40:00,228.21,228.36,228.13,228.36,5337.0,224.0658,224.2131,223.9873,224.2131,5337.0
2023-11-21 12:45:00,228.36,228.41,228.36,228.41,1400.0,224.2131,224.2622,224.2131,224.2622,1400.0
2023-11-21 12:50:00,228.41,228.42,228.36,228.42,5144.0,224.2622,224.272,224.2131,224.272,5144.0
2023-11-21 12:55:00,228.42,228.55,228.31,228.35,9608.0,224.272,224.3997,224.164,224.2033,9608.0
2023-11-21 13:00:00,228.21,228.23,228.11,228.13,4709.0,224.0658,224.0855,223.9677,223.9873,4709.0
2023-11-21 13:05:00,228.17,228.22,228.13,228.18,1399.0,224.0266,224.0757,223.9873,224.0364,1399.0
2023-11-21 13:10:00,228.18,228.18,228.03,228.03,2654.0,224.0364,224.0364,223.8891,223.8891,2654.0
2023-11-21 13:15:00,228.02,228.09,227.95,227.96,3071.0,223.8793,223.948,223.8106,223.8204,3071.0
2023-11-21 13:20:00,227.9,227.9,227.6,227.6,3317.0,223.7615,223.7615,223.4669,223.4669,3317.0
2023-11-21 13:25:00,227.62,227.72,227.55,227.63,5452.0,223.4866,223.5847,223.4178,223.4964,5452.0
2023-11-21 13:30:00,227.64,227.73,227.63,227.69,5630.0,223.5062,223.5946,223.4964,223.5553,5630.0
2023-11-21 13:35:00,227.63,227.8,227.6,227.6,4553.0,223.4964,223.6633,223.4669,223.4669,4553.0
2023-11-21 13:40:00,227.7,227.73,227.56,227.69,1750.0,223.5651,223.5946,223.4276,223.5553,1750.0
2023-11-21 13:45:00,227.67,227.74,227.57,227.68,4310.0,223.5356,223.6044,223.4375,223.5455,4310.0
2023-11-21 13:50:00,227.72,227.8,227.7,227.75,3649.0,223.5847,223.6633,223.5651,223.6142,3649.0
2023-11-21 13:55:00,227.76,227.76,227.54,227.58,1618.0,223.624,223.624,223.408,223.4473,1618.0
2023-11-21 14:00:00,227.53,227.54,227.19,227.19,3899.0,223.3982,223.408,223.0644,223.0644,3899.0
2023-11-21 14:05:00,227.17,227.34,227.17,227.22,4920.0,223.0447,223.2116,223.0447,223.0938,4920.0
2023-11-21 14:10:00,227.24,227.47,227.21,227.41,9511.0,223.1135,223.3393,223.084,223.2804,9511.0
2023-11-21 14:15:00,227.48,227.5,227.19,227.19,2333.0,223.3491,223.3687,223.0644,223.0644,2333.0
2023-11-21 14:20:00,227.16,227.2,227.1,227.18,2230.0,223.0349,223.0742,222.976,223.0545,2230.0
2023-11-21 14:25:00,227.08,227.22,227.03,227.16,10144.0,222.9564,223.0938,222.9073,223.0349,10144.0
2023-11-21 14:30:00,227.16,227.16,226.94,227.06,1765.0,223.0349,223.0349,222.8189,222.9367,1765.0
2023-11-21 14:35:00,227.13,227.13,226.87,226.95,3076.0,223.0055,223.0055,222.7502,222.8287,3076.0
2023-11-21 14:40:00,227.04,227.21,226.99,227.21,3675.0,222.9171,223.084,222.868,223.084,3675.0
2023-11-21 14:45:00,227.21,227.26,227.08,227.15,3953.0,223.084,223.1331,222.9564,223.0251,3953.0
2023-11-21 14:50:00,227.16,227.16,227.03,227.07,2881.0,223.0349,223.0349,222.9073,222.9465,2881.0
2023-11-21 14:55:00,227.11,227.24,227.0,227.24,3921.0,222.9858,223.1135,222.8778,223.1135,3921.0
2023-11-21 15:00:00,227.28,227.37,227.13,227.14,5003.0,223.1527,223.2411,223.0055,223.0153,5003.0
2023-11-21 15:05:00,227.16,227.39,227.16,227.29,2827.0,223.0349,223.2607,223.0349,223.1626,2827.0
2023-11-21 15:10:00,227.31,227.34,227.03,227.09,4535.0,223.1822,223.2116,222.9073,222.9662,4535.0
2023-11-21 15:15:00,227.04,227.09,226.93,226.98,7975.0,222.9171,222.9662,222.8091,222.8582,7975.0
2023-11-21 15:20:00,226.95,226.96,226.8,226.84,4150.0,222.8287,222.8385,222.6814,222.7207,4150.0
2023-11-21 15:25:00,226.82,226.93,226.76,226.81,11342.0,222.7011,222.8091,222.6422,222.6913,11342.0
2023-11-21 15:30:00,226.76,226.81,226.58,226.65,10471.0,222.6422,222.6913,222.4654,222.5342,10471.0
2023-11-21 15:35:00,226.62,226.7,226.38,226.54,10789.0,222.5047,222.5833,222.2691,222.4262,10789.0
2023-11-21 15:40:00,226.51,226.7,226.44,226.69,25021.0,222.3967,222.5833,222.328,222.5734,25021.0
2023-11-21 15:45:00,226.7,226.7,226.46,226.55,13039.0,222.5833,222.5833,222.3476,222.436,13039.0
2023-11-21 15:50:00,226.53,226.62,226.15,226.32,37023.0,222.4164,222.5047,222.0433,222.2102,37023.0
2023-11-21 15:55:00,226.29,226.34,225.9,225.97,78502.0,222.1807,222.2298,221.7978,221.8665,78502.0
2023-11-22 09:30:00,227.17,227.17,225.59,225.7,13745.0,223.0447,223.0447,221.4934,221.6014,13745.0
2023-11-22 09:35:00,225.68,227.55,225.68,227.55,1830.0,221.5818,223.4178,221.5818,223.4178,1830.0
2023-11-22 09:40:00,227.73,227.75,227.0,227.35,3078.0,223.5946,223.6142,222.8778,223.2215,3078.0
2023-11-22 09:45:00,227.29,227.29,226.08,226.21,2347.0,223.1626,223.1626,221.9745,222.1022,2347.0
2023-11-22 09:50:00,226.5,226.6,225.86,226.26,3947.0,222.3869,222.4851,221.7585,222.1513,3947.0
2023-11-22 09:55:00,226.21,226.45,225.74,226.44,9450.0,222.1022,222.3378,221.6407,222.328,9450.0
2023-11-22 10:00:00,226.89,226.89,226.4,226.69,7477.0,222.7698,222.7698,222.2887,222.5734,7477.0
2023-11-22 10:05:00,226.71,226.93,226.57,226.71,4203.0,222.5931,222.8091,222.4556,222.5931,4203.0
2023-11-22 10:10:00,226.7,226.81,226.34,226.73,3550.0,222.5833,222.6913,222.2298,222.6127,3550.0
2023-11-22 10:15:00,226.91,227.06,226.56,226.66,1600.0,222.7895,222.9367,222.4458,222.544,1600.0
2023-11-22 10:20:00,226.63,226.84,226.48,226.78,5533.0,222.5145,222.7207,222.3673,222.6618,5533.0
2023-11-22 10:25:00,227.0,227.17,226.88,227.16,2639.0,222.8778,223.0447,222.76,223.0349,2639.0
2023-11-22 10:30:00,227.41,227.51,227.37,227.37,1358.0,223.2804,223.3786,223.2411,223.2411,1358.0
2023-11-22 10:35:00,227.3,227.58,227.3,227.47,1228.0,223.1724,223.4473,223.1724,223.3393,1228.0
2023-11-22 10:40:00,227.39,227.45,227.03,227.22,10610.0,223.2607,223.3196,222.9073,223.0938,10610.0
2023-11-22 10:45:00,227.24,227.45,227.07,227.21,3746.0,223.1135,223.3196,222.9465,223.084,3746.0
2023-11-22 10:50:00,227.21,227.51,227.05,227.19,10366.0,223.084,223.3786,222.9269,223.0644,10366.0
2023-11-22 10:55:00,227.08,227.39,227.08,227.23,3592.0,222.9564,223.2607,222.9564,223.1036,3592.0
2023-11-22 11:00:00,227.24,227.39,227.1,227.39,1063.0,223.1135,223.2607,222.976,223.2607,1063.0
2023-11-22 11:05:00,227.3,227.66,227.29,227.64,1300.0,223.1724,223.5258,223.1626,223.5062,1300.0
2023-11-22 11:10:00,227.57,227.9,227.54,227.9,1704.0,223.4375,223.7615,223.408,223.7615,1704.0
2023-11-22 11:15:00,227.81,228.08,227.8,227.89,8966.0,223.6731,223.9382,223.6633,223.7517,8966.0
2023-11-22 11:20:00,227.84,227.84,227.42,227.77,2408.0,223.7026,223.7026,223.2902,223.6338,2408.0
2023-11-22 11:25:00,227.8,228.04,227.79,228.04,1135.0,223.6633,223.8989,223.6535,223.8989,1135.0
2023-11-22 11:30:00,228.13,228.55,228.13,228.36,7819.0,223.9873,224.3997,223.9873,224.2131,7819.0
2023-11-22 11:35:00,228.51,228.6,228.36,228.39,5786.0,224.3604,224.4488,224.2131,224.2426,5786.0
2023-11-22 11:40:00,228.45,228.62,228.33,228.54,5637.0,224.3015,224.4684,224.1837,224.3899,5637.0
2023-11-22 11:45:00,228.4,228.56,228.39,228.5,1200.0,224.2524,224.4095,224.2426,224.3506,1200.0
2023-11-22 11:50:00,228.52,228.52,228.04,228.23,3386.0,224.3702,224.3702,223.8989,224.0855,3386.0
2023-11-22 11:55:00,228.2,228.64,228.2,228.57,2849.0,224.056,224.488,224.056,224.4193,2849.0
2023-11-22 12:00:00,228.59,228.81,228.59,228.66,3065.0,224.4389,224.6549,224.4389,224.5077,3065.0
2023-11-22 12:05:00,228.72,228.78,228.57,228.6,1800.0,224.5666,224.6255,224.4193,224.4488,1800.0
2023-11-22 12:10:00,228.63,228.64,228.26,228.26,4373.0,224.4782,224.488,224.1149,224.1149,4373.0
2023-11-22 12:15:00,228.0,228.19,227.97,228.19,1605.0,223.8597,224.0462,223.8302,224.0462,1605.0
2023-11-22 12:20:00,228.29,228.32,228.13,228.14,979.0,224.1444,224.1738,223.9873,223.9971,979.0
2023-11-22 12:25:00,227.84,227.9,227.56,227.59,2312.0,223.7026,223.7615,223.4276,223.4571,2312.0
2023-11-22 12:30:00,227.61,227.76,227.48,227.62,1994.0,223.4767,223.624,223.3491,223.4866,1994.0
2023-11-22 12:35:00,227.65,227.75,227.6,227.73,2118.0,223.516,223.6142,223.4669,223.5946,2118.0
2023-11-22 12:40:00,227.61,227.62,227.39,227.5,1600.0,223.4767,223.4866,223.2607,223.3687,1600.0
2023-11-22 12:45:00,227.55,227.57,227.36,227.37,1845.0,223.4178,223.4375,223.2313,223.2411,1845.0
2023-11-22 12:50:00,227.4,227.77,227.39,227.67,2154.0,223.2706,223.6338,223.2607,223.5356,2154.0
2023-11-22 12:55:00,227.57,227.8,227.55,227.76,934.0,223.4375,223.6633,223.4178,223.624,934.0
2023-11-22 13:00:00,227.76,227.93,227.75,227.83,2200.0,223.624,223.7909,223.6142,223.6927,2200.0
2023-11-22 13:05:00,227.87,228.09,227.86,227.97,1800.0,223.732,223.948,223.7222,223.8302,1800.0
2023-11-22 13:10:00,227.97,228.04,227.84,227.94,1532.0,223.8302,223.8989,223.7026,223.8007,1532.0
2023-11-22 13:15:00,228.09,228.09,227.9,227.9,894.0,223.948,223.948,223.7615,223.7615,894.0
2023-11-22 13:20:00,227.9,228.13,227.9,228.11,3472.0,223.7615,223.9873,223.7615,223.9677,3472.0
2023-11-22 13:25:00,227.96,228.01,227.84,227.98,1552.0,223.8204,223.8695,223.7026,223.84,1552.0
2023-11-22 13:30:00,228.15,228.15,227.8,228.08,1234.0,224.0069,224.0069,223.6633,223.9382,1234.0
2023-11-22 13:35:00,228.15,228.17,227.91,228.0,2674.0,224.0069,224.0266,223.7713,223.8597,2674.0
2023-11-22 13:40:00,228.1,228.11,227.57,227.57,3816.0,223.9578,223.9677,223.4375,223.4375,3816.0
2023-11-22 13:45:00,227.73,227.82,227.42,227.42,3386.0,223.5946,223.6829,223.2902,223.2902,3386.0
2023-11-22 13:50:00,227.43,227.55,227.27,227.27,3620.0,223.3,223.4178,223.1429,223.1429,3620.0
2023-11-22 13:55:00,227.33,227.53,227.27,227.28,4382.0,223.2018,223.3982,223.1429,223.1527,4382.0
2023-11-22 14:00:00,227.33,227.47,227.23,227.34,2706.0,223.2018,223.3393,223.1036,223.2116,2706.0
2023-11-22 14:05:00,227.33,227.43,227.22,227.23,3148.0,223.2018,223.3,223.0938,223.1036,3148.0
2023-11-22 14:10:00,227.3,227.39,227.22,227.29,3539.0,223.1724,223.2607,223.0938,223.1626,3539.0
2023-11-22 14:15:00,227.39,227.48,227.24,227.26,6593.0,223.2607,223.3491,223.1135,223.1331,6593.0
2023-11-22 14:20:00,227.28,227.39,227.1,227.15,2810.0,223.1527,223.2607,222.976,223.0251,2810.0
2023-11-22 14:25:00,227.26,227.65,227.26,227.65,1925.0,223.1331,223.516,223.1331,223.516,1925.0
2023-11-22 14:30:00,227.68,227.76,227.49,227.63,3450.0,223.5455,223.624,223.3589,223.4964,3450.0
2023-11-22 14:35:00,227.53,227.65,227.08,227.09,2103.0,223.3982,223.516,222.9564,222.9662,2103.0
2023-11-22 14:40:00,227.16,227.59,227.15,227.59,901.0,223.0349,223.4571,223.0251,223.4571,901.0
2023-11-22 14:45:00,227.5,227.61,227.4,227.48,800.0,223.3687,223.4767,223.2706,223.3491,800.0
2023-11-22 14:50:00,227.63,227.89,227.63,227.77,1123.0,223.4964,223.7517,223.4964,223.6338,1123.0
2023-11-22 14:55:00,228.0,228.09,227.8,227.83,5346.0,223.8597,223.948,223.6633,223.6927,5346.0
2023-11-22 15:00:00,227.73,227.81,227.6,227.81,2861.0,223.5946,223.6731,223.4669,223.6731,2861.0
2023-11-22 15:05:00,227.82,228.03,227.7,227.76,3158.0,223.6829,223.8891,223.5651,223.624,3158.0
2023-11-22 15:10:00,227.78,227.81,227.74,227.81,1248.0,223.6437,223.6731,223.6044,223.6731,1248.0
2023-11-22 15:15:00,227.8,228.02,227.79,228.0,2992.0,223.6633,223.8793,223.6535,223.8597,2992.0
2023-11-22 15:20:00,227.94,227.96,227.64,227.77,3969.0,223.8007,223.8204,223.5062,223.6338,3969.0
2023-11-22 15:25:00,227.81,227.86,227.76,227.85,1730.0,223.6731,223.7222,223.624,223.7124,1730.0
2023-11-22 15:30:00,227.97,228.02,227.89,227.98,5344.0,223.8302,223.8793,223.7517,223.84,5344.0
2023-11-22 15:35:00,227.99,228.04,227.88,228.0,5300.0,223.8498,223.8989,223.7418,223.8597,5300.0
2023-11-22 15:40:00,228.0,228.3,227.98,228.24,5325.0,223.8597,224.1542,223.84,224.0953,5325.0
2023-11-22 15:45:00,228.24,228.24,228.07,228.16,6515.0,224.0953,224.0953,223.9284,224.0168,6515.0
2023-11-22 15:50:00,228.2,228.2,227.85,228.02,12516.0,224.056,224.056,223.7124,223.8793,12516.0
2023-11-22 15:55:00,227.97,228.03,227.43,227.54,42878.0,223.8302,223.8891,223.3,223.408,42878.0
2023-11-24 09:30:00,226.52,227.04,225.67,225.67,17503.0,222.4065,222.9171,221.572,221.572,17503.0
2023-11-24 09:35:00,227.5,227.51,227.5,227.51,210.0,223.3687,223.3786,223.3687,223.3786,210.0
2023-11-24 09:40:00,227.89,227.89,227.51,227.52,1100.0,223.7517,223.7517,223.3786,223.3884,1100.0
2023-11-24 09:45:00,227.54,228.3,227.54,228.07,2416.0,223.408,224.1542,223.408,223.9284,2416.0
2023-11-24 09:50:00,228.23,228.29,228.05,228.28,640.0,224.0855,224.1444,223.9087,224.1346,640.0
2023-11-24 09:55:00,228.38,228.38,227.85,227.99,3715.0,224.2328,224.2328,223.7124,223.8498,3715.0
2023-11-24 10:00:00,227.87,228.3,227.87,228.04,4308.0,223.732,224.1542,223.732,223.8989,4308.0
2023-11-24 10:05:00,228.28,228.58,228.28,228.48,1933.0,224.1346,224.4291,224.1346,224.3309,1933.0
2023-11-24 10:10:00,228.45,228.47,227.92,228.02,2791.0,224.3015,224.3211,223.7811,223.8793,2791.0
2023-11-24 10:15:00,227.89,227.94,227.67,227.84,846.0,223.7517,223.8007,223.5356,223.7026,846.0
2023-11-24 10:20:00,228.11,228.35,227.98,227.98,4056.0,223.9677,224.2033,223.84,223.84,4056.0
2023-11-24 10:25:00,228.23,228.55,228.2,228.2,2618.0,224.0855,224.3997,224.056,224.056,2618.0
2023-11-24 10:30:00,228.31,228.4,228.13,228.31,1360.0,224.164,224.2524,223.9873,224.164,1360.0
2023-11-24 10:35:00,228.36,228.45,228.11,228.11,5460.0,224.2131,224.3015,223.9677,223.9677,5460.0
2023-11-24 10:40:00,228.1,228.33,228.1,228.28,1862.0,223.9578,224.1837,223.9578,224.1346,1862.0
2023-11-24 10:45:00,228.35,228.35,228.08,228.19,1556.0,224.2033,224.2033,223.9382,224.0462,1556.0
2023-11-24 10:50:00,228.12,228.35,228.05,228.35,1450.0,223.9775,224.2033,223.9087,224.2033,1450.0
2023-11-24 10:55:00,228.34,228.49,228.31,228.31,1907.0,224.1935,224.3408,224.164,224.164,1907.0
2023-11-24 11:00:00,228.24,228.31,228.04,228.05,624.0,224.0953,224.164,223.8989,223.9087,624.0
2023-11-24 11:05:00,228.05,228.05,228.0,228.01,200.0,223.9087,223.9087,223.8597,223.8695,200.0
2023-11-24 11:10:00,228.08,228.34,227.93,228.0,2483.0,223.9382,224.1935,223.7909,223.8597,2483.0
2023-11-24 11:15:00,227.83,228.05,227.81,227.88,1291.0,223.6927,223.9087,223.6731,223.7418,1291.0
2023-11-24 11:20:00,227.95,227.95,227.85,227.88,1068.0,223.8106,223.8106,223.7124,223.7418,1068.0
2023-11-24 11:25:00,228.08,228.36,227.91,228.1,1600.0,223.9382,224.2131,223.7713,223.9578,1600.0
2023-11-24 11:30:00,228.13,228.14,227.84,227.91,1000.0,223.9873,223.9971,223.7026,223.7713,1000.0
2023-11-24 11:35:00,227.86,227.86,227.68,227.79,1637.0,223.7222,223.7222,223.5455,223.6535,1637.0
2023-11-24 11:40:00,227.86,227.86,227.76,227.81,508.0,223.7222,223.7222,223.624,223.6731,508.0
2023-11-24 11:45:00,227.66,227.78,227.66,227.78,343.0,223.5258,223.6437,223.5258,223.6437,343.0
2023-11-24 11:50:00,227.86,227.92,227.85,227.92,300.0,223.7222,223.7811,223.7124,223.7811,300.0
2023-11-24 11:55:00,227.93,227.93,227.86,227.86,484.0,223.7909,223.7909,223.7222,223.7222,484.0
2023-11-24 12:00:00,227.98,228.17,227.85,227.85,1500.0,223.84,224.0266,223.7124,223.7124,1500.0
2023-11-24 12:05:00,227.81,227.95,227.72,227.95,645.0,223.6731,223.8106,223.5847,223.8106,645.0
2023-11-24 12:10:00,227.86,228.08,227.85,228.08,701.0,223.7222,223.9382,223.7124,223.9382,701.0
2023-11-24 12:15:00,227.99,228.07,227.96,227.97,683.0,223.8498,223.9284,223.8204,223.8302,683.0
2023-11-24 12:20:00,227.89,227.89,227.71,227.71,600.0,223.7517,223.7517,223.5749,223.5749,600.0
2023-11-24 12:25:00,227.74,227.74,227.46,227.46,500.0,223.6044,223.6044,223.3295,223.3295,500.0
2023-11-24 12:30:00,227.38,227.73,227.38,227.7,3400.0,223.2509,223.5946,223.2509,223.5651,3400.0
2023-11-24 12:35:00,227.86,227.93,227.75,227.86,1305.0,223.7222,223.7909,223.6142,223.7222,1305.0
2023-11-24 12:40:00,227.77,228.02,227.75,228.02,2110.0,223.6338,223.8793,223.6142,223.8793,2110.0
2023-11-24 12:45:00,227.96,228.04,227.94,227.94,1000.0,223.8204,223.8989,223.8007,223.8007,1000.0
2023-11-24 12:50:00,227.87,227.99,227.78,227.99,4338.0,223.732,223.8498,223.6437,223.8498,4338.0
2023-11-24 12:55:00,227.99,228.49,227.99,228.49,6558.0,223.8498,224.3408,223.8498,224.3408,6558.0
2023-11-27 09:30:00,227.72,228.4,226.32,226.84,10559.0,223.5847,224.2524,222.2102,222.7207,10559.0
2023-11-27 09:35:00,226.49,227.77,226.49,227.13,8081.0,222.3771,223.6338,222.3771,223.0055,8081.0
2023-11-27 09:40:00,227.19,227.43,226.92,227.2,3814.0,223.0644,223.3,222.7993,223.0742,3814.0
2023-11-27 09:45:00,227.2,227.21,226.87,226.92,1424.0,223.0742,223.084,222.7502,222.7993,1424.0
2023-11-27 09:50:00,226.97,226.97,226.17,226.23,9058.0,222.8484,222.8484,222.0629,222.1218,9058.0
2023-11-27 09:55:00,226.5,226.55,225.94,226.01,12030.0,222.3869,222.436,221.8371,221.9058,12030.0
2023-11-27 10:00:00,225.95,226.05,225.57,225.72,21285.0,221.8469,221.9451,221.4738,221.6211,21285.0
2023-11-27 10:05:00,225.71,226.19,225.66,225.89,16339.0,221.6112,222.0825,221.5622,221.788,16339.0
2023-11-27 10:10:00,226.01,226.17,225.53,225.75,13012.0,221.9058,222.0629,221.4345,221.6505,13012.0
2023-11-27 10:15:00,225.83,225.91,225.4,225.41,3508.0,221.7291,221.8076,221.3069,221.3167,3508.0
2023-11-27 10:20:00,225.52,225.97,225.4,225.88,6077.0,221.4247,221.8665,221.3069,221.7782,6077.0
2023-11-27 10:25:00,225.81,226.0,225.5,225.75,4813.0,221.7094,221.896,221.4051,221.6505,4813.0
2023-11-27 10:30:00,225.68,225.88,225.58,225.71,5510.0,221.5818,221.7782,221.4836,221.6112,5510.0
2023-11-27 10:35:00,225.83,225.84,225.57,225.58,6151.0,221.7291,221.7389,221.4738,221.4836,6151.0
2023-11-27 10:40:00,225.56,225.94,225.55,225.85,5240.0,221.464,221.8371,221.4541,221.7487,5240.0
2023-11-27 10:45:00,225.85,226.36,225.72,226.31,16123.0,221.7487,222.2494,221.6211,222.2003,16123.0
2023-11-27 10:50:00,226.33,226.43,226.19,226.27,10975.0,222.22,222.3182,222.0825,222.1611,10975.0
2023-11-27 10:55:00,226.29,226.4,226.26,226.3,1609.0,222.1807,222.2887,222.1513,222.1905,1609.0
2023-11-27 11:00:00,226.21,226.23,225.9,225.9,5081.0,222.1022,222.1218,221.7978,221.7978,5081.0
2023-11-27 11:05:00,226.04,226.26,225.91,226.25,12112.0,221.9352,222.1513,221.8076,222.1414,12112.0
2023-11-27 11:10:00,226.18,226.41,226.05,226.1,19459.0,222.0727,222.2985,221.9451,221.9942,19459.0
2023-11-27 11:15:00,226.03,226.55,226.02,226.31,5305.0,221.9254,222.436,221.9156,222.2003,5305.0
2023-11-27 11:20:00,226.3,226.88,226.29,226.88,3553.0,222.1905,222.76,222.1807,222.76,3553.0
2023-11-27 11:25:00,226.86,227.02,226.68,227.01,1992.0,222.7404,222.8975,222.5636,222.8876,1992.0
2023-11-27 11:30:00,226.86,226.86,226.42,226.53,3209.0,222.7404,222.7404,222.3083,222.4164,3209.0
2023-11-27 11:35:00,226.49,226.51,226.35,226.4,2818.0,222.3771,222.3967,222.2396,222.2887,2818.0
2023-11-27 11:40:00,226.5,226.59,226.33,226.34,6446.0,222.3869,222.4753,222.22,222.2298,6446.0
2023-11-27 11:45:00,226.34,226.63,226.26,226.63,3013.0,222.2298,222.5145,222.1513,222.5145,3013.0
2023-11-27 11:50:00,226.76,226.93,226.6,226.93,1912.0,222.6422,222.8091,222.4851,222.8091,1912.0
2023-11-27 11:55:00,226.93,226.93,226.64,226.67,3310.0,222.8091,222.8091,222.5244,222.5538,3310.0
2023-11-27 12:00:00,226.66,226.95,226.66,226.92,2064.0,222.544,222.8287,222.544,222.7993,2064.0
2023-11-27 12:05:00,226.78,227.08,226.78,226.89,3811.0,222.6618,222.9564,222.6618,222.7698,3811.0
2023-11-27 12:10:00,226.8,226.81,226.7,226.7,2210.0,222.6814,222.6913,222.5833,222.5833,2210.0
2023-11-27 12:15:00,226.65,226.83,226.65,226.77,4011.0,222.5342,222.7109,222.5342,222.652,4011.0
2023-11-27 12:20:00,226.65,226.8,226.65,226.73,1530.0,222.5342,222.6814,222.5342,222.6127,1530.0
2023-11-27 12:25:00,226.67,226.67,226.3,226.3,3349.0,222.5538,222.5538,222.1905,222.1905,3349.0
2023-11-27 12:30:00,226.27,226.53,226.14,226.43,9085.0,222.1611,222.4164,222.0334,222.3182,9085.0
2023-11-27 12:35:00,226.33,226.36,226.19,226.25,760.0,222.22,222.2494,222.0825,222.1414,760.0
2023-11-27 12:40:00,226.25,226.37,226.15,226.37,3481.0,222.1414,222.2593,222.0433,222.2593,3481.0
2023-11-27 12:45:00,226.39,226.62,226.35,226.56,3840.0,222.2789,222.5047,222.2396,222.4458,3840.0
2023-11-27 12:50:00,226.54,226.54,226.41,226.52,810.0,222.4262,222.4262,222.2985,222.4065,810.0
2023-11-27 12:55:00,226.47,226.47,226.31,226.34,1506.0,222.3574,222.3574,222.2003,222.2298,1506.0
2023-11-27 13:00:00,226.33,226.33,226.0,226.11,4132.0,222.22,222.22,221.896,222.004,4132.0
2023-11-27 13:05:00,226.13,226.34,226.03,226.24,3405.0,222.0236,222.2298,221.9254,222.1316,3405.0
2023-11-27 13:10:00,226.28,226.51,226.23,226.25,2591.0,222.1709,222.3967,222.1218,222.1414,2591.0
2023-11-27 13:15:00,226.31,226.62,226.29,226.48,7525.0,222.2003,222.5047,222.1807,222.3673,7525.0
2023-11-27 13:20:00,226.49,226.59,226.46,226.5,2499.0,222.3771,222.4753,222.3476,222.3869,2499.0
2023-11-27 13:25:00,226.5,226.58,226.45,226.55,10403.0,222.3869,222.4654,222.3378,222.436,10403.0
2023-11-27 13:30:00,226.63,226.64,226.42,226.58,5044.0,222.5145,222.5244,222.3083,222.4654,5044.0
2023-11-27 13:35:00,226.55,226.7,226.47,226.48,1900.0,222.436,222.5833,222.3574,222.3673,1900.0
2023-11-27 13:40:00,226.5,226.58,226.2,226.2,2321.0,222.3869,222.4654,222.0923,222.0923,2321.0
2023-11-27 13:45:00,226.29,226.41,226.21,226.24,4322.0,222.1807,222.2985,222.1022,222.1316,4322.0
2023-11-27 13:50:00,226.24,226.35,226.21,226.21,958.0,222.1316,222.2396,222.1022,222.1022,958.0
2023-11-27 13:55:00,226.28,226.36,226.28,226.36,1662.0,222.1709,222.2494,222.1709,222.2494,1662.0
2023-11-27 14:00:00,226.39,226.53,226.32,226.48,3134.0,222.2789,222.4164,222.2102,222.3673,3134.0
2023-11-27 14:05:00,226.49,226.52,226.4,226.46,1561.0,222.3771,222.4065,222.2887,222.3476,1561.0
2023-11-27 14:10:00,226.41,226.57,226.39,226.48,4810.0,222.2985,222.4556,222.2789,222.3673,4810.0
2023-11-27 14:15:00,226.42,226.47,226.27,226.28,2239.0,222.3083,222.3574,222.1611,222.1709,2239.0
2023-11-27 14:20:00,226.29,226.4,226.29,226.4,2337.0,222.1807,222.2887,222.1807,222.2887,2337.0
2023-11-27 14:25:00,226.34,226.34,226.24,226.28,1982.0,222.2298,222.2298,222.1316,222.1709,1982.0
2023-11-27 14:30:00,226.26,226.32,226.12,226.16,4626.0,222.1513,222.2102,222.0138,222.0531,4626.0
2023-11-27 14:35:00,226.19,226.44,226.19,226.34,5664.0,222.0825,222.328,222.0825,222.2298,5664.0
2023-11-27 14:40:00,226.27,226.34,225.97,226.09,4633.0,222.1611,222.2298,221.8665,221.9843,4633.0
2023-11-27 14:45:00,226.15,226.23,225.97,225.97,2932.0,222.0433,222.1218,221.8665,221.8665,2932.0
2023-11-27 14:50:00,225.93,226.02,225.88,225.97,3506.0,221.8272,221.9156,221.7782,221.8665,3506.0
2023-11-27 14:55:00,225.95,226.07,225.86,226.03,3018.0,221.8469,221.9647,221.7585,221.9254,3018.0
2023-11-27 15:00:00,226.05,226.09,225.99,226.08,2633.0,221.9451,221.9843,221.8862,221.9745,2633.0
2023-11-27 15:05:00,226.13,226.26,226.06,226.24,4949.0,222.0236,222.1513,221.9549,222.1316,4949.0
2023-11-27 15:10:00,226.24,226.31,226.13,226.13,4924.0,222.1316,222.2003,222.0236,222.0236,4924.0
2023-11-27 15:15:00,226.17,226.36,226.17,226.36,3118.0,222.0629,222.2494,222.0629,222.2494,3118.0
2023-11-27 15:20:00,226.36,226.6,226.36,226.59,3787.0,222.2494,222.4851,222.2494,222.4753,3787.0
2023-11-27 15:25:00,226.58,226.63,226.51,226.6,9876.0,222.4654,222.5145,222.3967,222.4851,9876.0
2023-11-27 15:30:00,226.66,226.81,226.61,226.64,5931.0,222.544,222.6913,222.4949,222.5244,5931.0
2023-11-27 15:35:00,226.6,226.74,226.59,226.61,7779.0,222.4851,222.6225,222.4753,222.4949,7779.0
2023-11-27 15:40:00,226.64,226.7,226.56,226.62,8604.0,222.5244,222.5833,222.4458,222.5047,8604.0
2023-11-27 15:45:00,226.63,226.63,226.18,226.25,9724.0,222.5145,222.5145,222.0727,222.1414,9724.0
2023-11-27 15:50:00,226.21,226.48,226.11,226.11,22407.0,222.1022,222.3673,222.004,222.004,22407.0
2023-11-27 15:55:00,226.04,226.16,225.81,225.96,80215.0,221.9352,222.0531,221.7094,221.8567,80215.0
2023-11-28 09:30:00,225.83,225.83,225.34,225.48,9664.0,221.7291,221.7291,221.248,221.3854,9664.0
2023-11-28 09:35:00,225.48,225.59,225.24,225.48,2779.0,221.3854,221.4934,221.1498,221.3854,2779.0
2023-11-28 09:40:00,225.48,225.61,224.86,225.12,3356.0,221.3854,221.5131,220.7767,221.032,3356.0
2023-11-28 09:45:00,225.02,225.38,225.02,225.18,5552.0,220.9338,221.2872,220.9338,221.0909,5552.0
2023-11-28 09:50:00,225.12,225.15,224.86,224.86,1100.0,221.032,221.0614,220.7767,220.7767,1100.0
2023-11-28 09:55:00,224.89,224.98,224.37,224.56,33184.0,220.8061,220.8945,220.2956,220.4821,33184.0
2023-11-28 10:00:00,224.55,224.55,223.52,223.68,13343.0,220.4723,220.4723,219.461,219.6181,13343.0
2023-11-28 10:05:00,223.76,224.17,223.75,224.09,7920.0,219.6967,220.0992,219.6868,220.0207,7920.0
2023-11-28 10:10:00,224.05,224.31,223.79,224.02,3517.0,219.9814,220.2367,219.7261,219.9519,3517.0
2023-11-28 10:15:00,224.11,224.5,224.03,224.45,10569.0,220.0403,220.4232,219.9617,220.3741,10569.0
2023-11-28 10:20:00,224.53,224.56,224.14,224.2,3434.0,220.4527,220.4821,220.0698,220.1287,3434.0
2023-11-28 10:25:00,224.35,224.55,224.26,224.32,723.0,220.2759,220.4723,220.1876,220.2465,723.0
2023-11-28 10:30:00,224.4,224.58,224.32,224.36,10908.0,220.325,220.5018,220.2465,220.2858,10908.0
2023-11-28 10:35:00,224.45,224.45,223.69,223.94,11758.0,220.3741,220.3741,219.6279,219.8734,11758.0
2023-11-28 10:40:00,223.99,224.61,223.89,224.55,33790.0,219.9225,220.5312,219.8243,220.4723,33790.0
2023-11-28 10:45:00,224.73,224.78,224.44,224.61,3504.0,220.649,220.6981,220.3643,220.5312,3504.0
2023-11-28 10:50:00,224.61,224.89,224.61,224.83,2528.0,220.5312,220.8061,220.5312,220.7472,2528.0
2023-11-28 10:55:00,224.78,225.16,224.78,225.09,2926.0,220.6981,221.0712,220.6981,221.0025,2926.0
2023-11-28 11:00:00,225.23,225.33,225.02,225.3,6346.0,221.14,221.2381,220.9338,221.2087,6346.0
2023-11-28 11:05:00,225.31,225.5,225.31,225.31,2800.0,221.2185,221.4051,221.2185,221.2185,2800.0
2023-11-28 11:10:00,225.29,225.29,225.0,225.07,3705.0,221.1989,221.1989,220.9141,220.9829,3705.0
2023-11-28 11:15:00,225.08,225.24,225.07,225.13,6789.0,220.9927,221.1498,220.9829,221.0418,6789.0
2023-11-28 11:20:00,225.1,225.3,225.08,225.17,15700.0,221.0123,221.2087,220.9927,221.081,15700.0
2023-11-28 11:25:00,225.13,225.13,224.75,224.75,3015.0,221.0418,221.0418,220.6687,220.6687,3015.0
2023-11-28 11:30:00,224.78,225.08,224.77,224.91,7861.0,220.6981,220.9927,220.6883,220.8258,7861.0
2023-11-28 11:35:00,224.95,224.97,224.84,224.92,3615.0,220.865,220.8847,220.757,220.8356,3615.0
2023-11-28 11:40:00,224.97,225.08,224.74,224.8,9132.0,220.8847,220.9927,220.6589,220.7178,9132.0
2023-11-28 11:45:00,224.85,224.89,224.69,224.72,5402.0,220.7669,220.8061,220.6098,220.6392,5402.0
2023-11-28 11:50:00,224.74,224.82,224.36,224.36,7323.0,220.6589,220.7374,220.2858,220.2858,7323.0
2023-11-28 11:55:00,224.58,224.58,224.32,224.4,5563.0,220.5018,220.5018,220.2465,220.325,5563.0
2023-11-28 12:00:00,224.47,224.47,224.18,224.18,4303.0,220.3938,220.3938,220.109,220.109,4303.0
2023-11-28 12:05:00,224.24,224.3,224.02,224.27,11269.0,220.1679,220.2268,219.9519,220.1974,11269.0
2023-11-28 12:10:00,224.19,224.2,223.89,223.91,3248.0,220.1188,220.1287,219.8243,219.8439,3248.0
2023-11-28 12:15:00,223.78,223.94,223.67,223.68,5247.0,219.7163,219.8734,219.6083,219.6181,5247.0
2023-11-28 12:20:00,223.61,223.61,223.49,223.49,2065.0,219.5494,219.5494,219.4316,219.4316,2065.0
2023-11-28 12:25:00,223.49,223.49,223.15,223.24,2592.0,219.4316,219.4316,219.0977,219.1861,2592.0
2023-11-28 12:30:00,223.26,223.26,222.99,223.06,8523.0,219.2057,219.2057,218.9406,219.0094,8523.0
2023-11-28 12:35:00,223.17,223.26,223.0,223.18,19198.0,219.1174,219.2057,218.9505,219.1272,19198.0
2023-11-28 12:40:00,223.25,223.26,222.99,223.1,2002.0,219.1959,219.2057,218.9406,219.0486,2002.0
2023-11-28 12:45:00,223.1,223.21,222.87,222.96,5138.0,219.0486,219.1566,218.8228,218.9112,5138.0
2023-11-28 12:50:00,222.9,223.12,222.81,222.81,8282.0,218.8523,219.0683,218.7639,218.7639,8282.0
2023-11-28 12:55:00,222.9,222.91,222.73,222.8,5546.0,218.8523,218.8621,218.6854,218.7541,5546.0
2023-11-28 13:00:00,222.73,222.73,222.18,222.22,8267.0,218.6854,218.6854,218.1453,218.1846,8267.0
2023-11-28 13:05:00,222.25,222.41,222.23,222.24,13491.0,218.2141,218.3712,218.1944,218.2043,13491.0
2023-11-28 13:10:00,222.34,222.34,221.78,221.93,9159.0,218.3024,218.3024,217.7526,217.8999,9159.0
2023-11-28 13:15:00,221.78,221.89,221.56,221.87,9085.0,217.7526,217.8606,217.5366,217.841,9085.0
2023-11-28 13:20:00,221.89,221.89,221.79,221.8,2300.0,217.8606,217.8606,217.7624,217.7722,2300.0
2023-11-28 13:25:00,221.76,222.27,221.76,222.27,14945.0,217.733,218.2337,217.733,218.2337,14945.0
2023-11-28 13:30:00,222.26,222.68,222.26,222.55,11527.0,218.2239,218.6363,218.2239,218.5086,11527.0
2023-11-28 13:35:00,222.58,222.81,222.49,222.67,14228.0,218.5381,218.7639,218.4497,218.6264,14228.0
2023-11-28 13:40:00,222.78,222.78,222.52,222.65,7416.0,218.7344,218.7344,218.4792,218.6068,7416.0
2023-11-28 13:45:00,222.68,222.73,222.55,222.6,3394.0,218.6363,218.6854,218.5086,218.5577,3394.0
2023-11-28 13:50:00,222.72,222.73,222.56,222.56,2806.0,218.6755,218.6854,218.5184,218.5184,2806.0
2023-11-28 13:55:00,222.55,222.55,222.05,222.12,8360.0,218.5086,218.5086,218.0177,218.0864,8360.0
2023-11-28 14:00:00,222.15,222.19,222.0,222.1,8859.0,218.1159,218.1552,217.9686,218.0668,8859.0
2023-11-28 14:05:00,222.11,222.18,222.01,222.12,5532.0,218.0766,218.1453,217.9784,218.0864,5532.0
2023-11-28 14:10:00,222.15,222.58,222.15,222.42,7374.0,218.1159,218.5381,218.1159,218.381,7374.0
2023-11-28 14:15:00,222.46,222.55,222.22,222.22,5014.0,218.4203,218.5086,218.1846,218.1846,5014.0
2023-11-28 14:20:00,222.23,222.51,222.17,222.47,14897.0,218.1944,218.4694,218.1355,218.4301,14897.0
2023-11-28 14:25:00,222.46,222.64,222.45,222.64,5031.0,218.4203,218.597,218.4104,218.597,5031.0
2023-11-28 14:30:00,222.65,222.65,222.41,222.48,3154.0,218.6068,218.6068,218.3712,218.4399,3154.0
2023-11-28 14:35:00,222.57,222.95,222.48,222.9,5026.0,218.5283,218.9014,218.4399,218.8523,5026.0
2023-11-28 14:40:00,222.9,222.98,222.68,222.68,4554.0,218.8523,218.9308,218.6363,218.6363,4554.0
2023-11-28 14:45:00,222.74,222.95,222.64,222.87,3778.0,218.6952,218.9014,218.597,218.8228,3778.0
2023-11-28 14:50:00,222.92,223.32,222.85,223.32,3431.0,218.8719,219.2646,218.8032,219.2646,3431.0
2023-11-28 14:55:00,223.33,223.33,223.05,223.11,4904.0,219.2745,219.2745,218.9995,219.0585,4904.0
2023-11-28 15:00:00,223.17,223.24,222.99,222.99,5014.0,219.1174,219.1861,218.9406,218.9406,5014.0
2023-11-28 15:05:00,222.98,223.09,222.92,223.01,5805.0,218.9308,219.0388,218.8719,218.9603,5805.0
2023-11-28 15:10:00,222.95,223.01,222.63,222.63,3627.0,218.9014,218.9603,218.5872,218.5872,3627.0
2023-11-28 15:15:00,222.61,222.78,222.58,222.66,2973.0,218.5675,218.7344,218.5381,218.6166,2973.0
2023-11-28 15:20:00,222.66,222.69,222.42,222.55,15015.0,218.6166,218.6461,218.381,218.5086,15015.0
2023-11-28 15:25:00,222.53,222.53,222.38,222.44,3670.0,218.489,218.489,218.3417,218.4006,3670.0
2023-11-28 15:30:00,222.5,222.96,222.5,222.94,8016.0,218.4595,218.9112,218.4595,218.8915,8016.0
2023-11-28 15:35:00,222.96,222.96,222.6,222.64,12609.0,218.9112,218.9112,218.5577,218.597,12609.0
2023-11-28 15:40:00,222.63,222.89,222.6,222.87,10718.0,218.5872,218.8425,218.5577,218.8228,10718.0
2023-11-28 15:45:00,222.86,223.07,222.6,223.06,21655.0,218.813,219.0192,218.5577,219.0094,21655.0
2023-11-28 15:50:00,222.97,223.05,222.56,222.65,29548.0,218.921,218.9995,218.5184,218.6068,29548.0
2023-11-28 15:55:00,222.65,222.8,222.41,222.71,82287.0,218.6068,218.7541,218.3712,218.6657,82287.0
2023-11-29 09:30:00,225.2,225.76,225.0,225.23,12088.0,221.1105,221.6603,220.9141,221.14,12088.0
2023-11-29 09:35:00,225.87,225.87,224.93,225.18,1112.0,221.7683,221.7683,220.8454,221.0909,1112.0
2023-11-29 09:40:00,225.29,225.29,224.1,224.44,3980.0,221.1989,221.1989,220.0305,220.3643,3980.0
2023-11-29 09:45:00,224.76,224.82,224.36,224.5,4688.0,220.6785,220.7374,220.2858,220.4232,4688.0
2023-11-29 09:50:00,224.48,224.7,224.39,224.51,9019.0,220.4036,220.6196,220.3152,220.433,9019.0
2023-11-29 09:55:00,224.55,224.63,224.02,224.03,3614.0,220.4723,220.5509,219.9519,219.9617,3614.0
2023-11-29 10:00:00,224.16,224.39,223.96,223.96,25050.0,220.0894,220.3152,219.893,219.893,25050.0
2023-11-29 10:05:00,224.01,224.04,222.76,222.76,13540.0,219.9421,219.9716,218.7148,218.7148,13540.0
2023-11-29 10:10:00,222.86,223.66,222.76,223.47,30749.0,218.813,219.5985,218.7148,219.4119,30749.0
2023-11-29 10:15:00,223.44,223.85,223.43,223.58,5058.0,219.3825,219.785,219.3726,219.5199,5058.0
2023-11-29 10:20:00,223.46,223.55,222.88,222.88,29019.0,219.4021,219.4905,218.8326,218.8326,29019.0
2023-11-29 10:25:00,223.0,223.26,222.91,223.26,6768.0,218.9505,219.2057,218.8621,219.2057,6768.0
2023-11-29 10:30:00,223.27,223.27,222.87,222.87,3948.0,219.2156,219.2156,218.8228,218.8228,3948.0
2023-11-29 10:35:00,223.01,223.36,222.88,223.33,5628.0,218.9603,219.3039,218.8326,219.2745,5628.0
2023-11-29 10:40:00,223.3,223.36,223.06,223.06,7956.0,219.245,219.3039,219.0094,219.0094,7956.0
2023-11-29 10:45:00,223.09,223.57,223.06,223.46,2449.0,219.0388,219.5101,219.0094,219.4021,2449.0
2023-11-29 10:50:00,223.49,223.86,223.49,223.82,3154.0,219.4316,219.7948,219.4316,219.7556,3154.0
2023-11-29 10:55:00,223.74,223.94,223.65,223.68,4600.0,219.677,219.8734,219.5887,219.6181,4600.0
2023-11-29 11:00:00,223.66,223.74,223.44,223.55,2556.0,219.5985,219.677,219.3825,219.4905,2556.0
2023-11-29 11:05:00,223.42,223.47,223.07,223.11,3000.0,219.3628,219.4119,219.0192,219.0585,3000.0
2023-11-29 11:10:00,223.17,223.18,222.88,223.03,3764.0,219.1174,219.1272,218.8326,218.9799,3764.0
2023-11-29 11:15:00,223.04,223.05,222.54,222.54,4539.0,218.9897,218.9995,218.4988,218.4988,4539.0
2023-11-29 11:20:00,222.61,222.61,222.27,222.27,7020.0,218.5675,218.5675,218.2337,218.2337,7020.0
2023-11-29 11:25:00,222.29,222.4,221.97,222.25,29235.0,218.2533,218.3613,217.9392,218.2141,29235.0
2023-11-29 11:30:00,222.32,222.32,222.02,222.02,5964.0,218.2828,218.2828,217.9883,217.9883,5964.0
2023-11-29 11:35:00,221.98,222.49,221.93,222.44,14781.0,217.949,218.4497,217.8999,218.4006,14781.0
2023-11-29 11:40:00,222.44,222.85,222.41,222.51,9837.0,218.4006,218.8032,218.3712,218.4694,9837.0
2023-11-29 11:45:00,222.62,222.69,222.57,222.68,1700.0,218.5774,218.6461,218.5283,218.6363,1700.0
2023-11-29 11:50:00,222.72,222.98,222.71,222.98,1100.0,218.6755,218.9308,218.6657,218.9308,1100.0
2023-11-29 11:55:00,223.0,223.13,222.96,222.96,6981.0,218.9505,219.0781,218.9112,218.9112,6981.0
2023-11-29 12:00:00,223.05,223.05,222.85,222.94,5173.0,218.9995,218.9995,218.8032,218.8915,5173.0
2023-11-29 12:05:00,222.95,223.02,222.81,222.9,3704.0,218.9014,218.9701,218.7639,218.8523,3704.0
2023-11-29 12:10:00,222.88,222.9,222.75,222.85,4900.0,218.8326,218.8523,218.705,218.8032,4900.0
2023-11-29 12:15:00,222.85,223.34,222.73,223.33,6410.0,218.8032,219.2843,218.6854,219.2745,6410.0
2023-11-29 12:20:00,223.32,223.38,223.08,223.24,4700.0,219.2646,219.3236,219.029,219.1861,4700.0
2023-11-29 12:25:00,223.38,223.47,223.2,223.31,5895.0,219.3236,219.4119,219.1468,219.2548,5895.0
2023-11-29 12:30:00,223.32,223.51,223.27,223.28,6593.0,219.2646,219.4512,219.2156,219.2254,6593.0
2023-11-29 12:35:00,223.26,223.34,223.21,223.26,2305.0,219.2057,219.2843,219.1566,219.2057,2305.0
2023-11-29 12:40:00,223.3,223.49,223.23,223.33,3504.0,219.245,219.4316,219.1763,219.2745,3504.0
2023-11-29 12:45:00,223.23,223.28,223.04,223.17,1903.0,219.1763,219.2254,218.9897,219.1174,1903.0
2023-11-29 12:50:00,223.15,223.15,222.96,223.09,1947.0,219.0977,219.0977,218.9112,219.0388,1947.0
2023-11-29 12:55:00,223.06,223.06,222.75,222.77,4064.0,219.0094,219.0094,218.705,218.7246,4064.0
2023-11-29 13:00:00,222.8,222.92,222.71,222.8,5073.0,218.7541,218.8719,218.6657,218.7541,5073.0
2023-11-29 13:05:00,222.81,222.81,222.7,222.77,1365.0,218.7639,218.7639,218.6559,218.7246,1365.0
2023-11-29 13:10:00,222.77,222.79,222.61,222.61,5034.0,218.7246,218.7443,218.5675,218.5675,5034.0
2023-11-29 13:15:00,222.53,222.85,222.52,222.85,3917.0,218.489,218.8032,218.4792,218.8032,3917.0
2023-11-29 13:20:00,222.77,222.85,222.61,222.81,4455.0,218.7246,218.8032,218.5675,218.7639,4455.0
2023-11-29 13:25:00,222.75,223.13,222.74,223.04,3780.0,218.705,219.0781,218.6952,218.9897,3780.0
2023-11-29 13:30:00,223.03,223.07,222.81,222.81,3375.0,218.9799,219.0192,218.7639,218.7639,3375.0
2023-11-29 13:35:00,222.86,223.09,222.86,222.93,3381.0,218.813,219.0388,218.813,218.8817,3381.0
2023-11-29 13:40:00,222.94,222.97,222.81,222.97,1930.0,218.8915,218.921,218.7639,218.921,1930.0
2023-11-29 13:45:00,222.96,223.06,222.91,222.98,2817.0,218.9112,219.0094,218.8621,218.9308,2817.0
2023-11-29 13:50:00,222.96,222.99,222.87,222.96,2660.0,218.9112,218.9406,218.8228,218.9112,2660.0
2023-11-29 13:55:00,222.93,223.21,222.93,223.07,7338.0,218.8817,219.1566,218.8817,219.0192,7338.0
2023-11-29 14:00:00,223.02,223.28,223.0,223.28,6997.0,218.9701,219.2254,218.9505,219.2254,6997.0
2023-11-29 14:05:00,223.27,223.5,223.07,223.07,8572.0,219.2156,219.4414,219.0192,219.0192,8572.0
2023-11-29 14:10:00,222.96,223.57,222.96,223.23,9727.0,218.9112,219.5101,218.9112,219.1763,9727.0
2023-11-29 14:15:00,223.26,223.51,223.24,223.46,3643.0,219.2057,219.4512,219.1861,219.4021,3643.0
2023-11-29 14:20:00,223.35,223.39,223.24,223.26,2400.0,219.2941,219.3334,219.1861,219.2057,2400.0
2023-11-29 14:25:00,223.26,223.43,223.19,223.34,3110.0,219.2057,219.3726,219.137,219.2843,3110.0
2023-11-29 14:30:00,223.3,223.31,222.99,223.18,19554.0,219.245,219.2548,218.9406,219.1272,19554.0
2023-11-29 14:35:00,223.14,223.14,222.71,222.72,1815.0,219.0879,219.0879,218.6657,218.6755,1815.0
2023-11-29 14:40:00,222.79,223.22,222.79,223.22,3709.0,218.7443,219.1665,218.7443,219.1665,3709.0
2023-11-29 14:45:00,223.19,223.21,223.12,223.18,3532.0,219.137,219.1566,219.0683,219.1272,3532.0
2023-11-29 14:50:00,223.13,223.23,222.98,223.08,11982.0,219.0781,219.1763,218.9308,219.029,11982.0
2023-11-29 14:55:00,223.08,223.35,223.01,223.3,6650.0,219.029,219.2941,218.9603,219.245,6650.0
2023-11-29 15:00:00,223.3,223.36,223.29,223.3,2080.0,219.245,219.3039,219.2352,219.245,2080.0
2023-11-29 15:05:00,223.34,223.53,223.27,223.43,2658.0,219.2843,219.4708,219.2156,219.3726,2658.0
2023-11-29 15:10:00,223.41,223.41,223.17,223.18,3101.0,219.353,219.353,219.1174,219.1272,3101.0
2023-11-29 15:15:00,223.16,223.26,223.14,223.23,8871.0,219.1075,219.2057,219.0879,219.1763,8871.0
2023-11-29 15:20:00,223.17,223.29,223.15,223.2,8722.0,219.1174,219.2352,219.0977,219.1468,8722.0
2023-11-29 15:25:00,223.2,223.22,223.05,223.22,4084.0,219.1468,219.1665,218.9995,219.1665,4084.0
2023-11-29 15:30:00,223.21,223.24,223.03,223.03,5854.0,219.1566,219.1861,218.9799,218.9799,5854.0
2023-11-29 15:35:00,223.04,223.04,222.87,222.88,15280.0,218.9897,218.9897,218.8228,218.8326,15280.0
2023-11-29 15:40:00,222.85,222.99,222.67,222.92,10329.0,218.8032,218.9406,218.6264,218.8719,10329.0
2023-11-29 15:45:00,222.92,222.93,222.63,222.78,10398.0,218.8719,218.8817,218.5872,218.7344,10398.0
2023-11-29 15:50:00,222.6,222.99,222.6,222.83,21009.0,218.5577,218.9406,218.5577,218.7835,21009.0
2023-11-29 15:55:00,222.84,222.99,222.61,222.75,62957.0,218.7934,218.9406,218.5675,218.705,62957.0
2023-11-30 09:30:00,221.33,222.34,221.22,221.89,17033.0,218.0338,219.0288,217.9255,218.5855,17033.0
2023-11-30 09:35:00,221.93,222.1,221.7,221.75,5860.0,218.6249,218.7924,218.3983,218.4476,5860.0
2023-11-30 09:40:00,221.59,222.42,221.28,222.28,15827.0,218.29,219.1076,217.9846,218.9697,15827.0
2023-11-30 09:45:00,222.22,222.59,221.87,222.59,8447.0,218.9106,219.2751,218.5658,219.2751,8447.0
2023-11-30 09:50:00,222.59,223.26,222.11,223.26,32375.0,219.2751,219.9351,218.8022,219.9351,32375.0
2023-11-30 09:55:00,223.08,223.42,222.89,223.42,9249.0,219.7578,220.0927,219.5706,220.0927,9249.0
2023-11-30 10:00:00,223.34,223.46,223.0,223.41,16955.0,220.0139,220.1321,219.679,220.0829,16955.0
2023-11-30 10:05:00,223.41,224.1,223.4,223.93,2798.0,220.0829,220.7626,220.073,220.5951,2798.0
2023-11-30 10:10:00,223.74,224.1,223.54,224.09,5382.0,220.4079,220.7626,220.2109,220.7527,5382.0
2023-11-30 10:15:00,223.94,224.0,223.64,223.64,2735.0,220.605,220.6641,220.3094,220.3094,2735.0
2023-11-30 10:20:00,223.54,224.08,223.5,224.05,2427.0,220.2109,220.7429,220.1715,220.7133,2427.0
2023-11-30 10:25:00,224.14,224.26,224.04,224.13,1362.0,220.802,220.9202,220.7035,220.7921,1362.0
2023-11-30 10:30:00,224.16,224.59,224.13,224.27,7442.0,220.8217,221.2453,220.7921,220.93,7442.0
2023-11-30 10:35:00,224.19,224.2,223.65,223.65,3874.0,220.8512,220.8611,220.3193,220.3193,3874.0
2023-11-30 10:40:00,223.58,223.81,223.4,223.8,7708.0,220.2503,220.4769,220.073,220.467,7708.0
2023-11-30 10:45:00,223.75,223.99,223.54,223.77,5056.0,220.4178,220.6542,220.2109,220.4375,5056.0
2023-11-30 10:50:00,223.91,224.3,223.79,224.3,2200.0,220.5754,220.9596,220.4572,220.9596,2200.0
2023-11-30 10:55:00,224.26,224.84,224.25,224.84,3338.0,220.9202,221.4916,220.9103,221.4916,3338.0
2023-11-30 11:00:00,224.73,224.8,224.29,224.33,3761.0,221.3832,221.4522,220.9498,220.9892,3761.0
2023-11-30 11:05:00,224.38,224.67,224.38,224.56,11401.0,221.0384,221.3241,221.0384,221.2157,11401.0
2023-11-30 11:10:00,224.66,225.09,224.57,225.09,9280.0,221.3142,221.7378,221.2256,221.7378,9280.0
2023-11-30 11:15:00,225.12,225.12,224.57,224.57,4028.0,221.7674,221.7674,221.2256,221.2256,4028.0
2023-11-30 11:20:00,224.73,225.05,224.73,224.95,7625.0,221.3832,221.6984,221.3832,221.5999,7625.0
2023-11-30 11:25:00,225.09,225.29,224.64,224.75,4951.0,221.7378,221.9349,221.2945,221.4029,4951.0
2023-11-30 11:30:00,224.81,224.87,224.6,224.61,2669.0,221.462,221.5211,221.2551,221.265,2669.0
2023-11-30 11:35:00,224.77,224.77,224.28,224.28,2050.0,221.4226,221.4226,220.9399,220.9399,2050.0
2023-11-30 11:40:00,224.27,224.27,223.85,223.85,2795.0,220.93,220.93,220.5163,220.5163,2795.0
2023-11-30 11:45:00,223.78,224.17,223.78,223.87,7117.0,220.4473,220.8315,220.4473,220.536,7117.0
2023-11-30 11:50:00,224.03,224.27,224.0,224.23,5830.0,220.6936,220.93,220.6641,220.8906,5830.0
2023-11-30 11:55:00,224.23,224.38,224.04,224.25,2893.0,220.8906,221.0384,220.7035,220.9103,2893.0
2023-11-30 12:00:00,224.2,224.53,224.01,224.53,3159.0,220.8611,221.1862,220.6739,221.1862,3159.0
2023-11-30 12:05:00,224.58,224.62,224.42,224.42,1900.0,221.2354,221.2748,221.0778,221.0778,1900.0
2023-11-30 12:10:00,224.4,224.55,224.4,224.51,2858.0,221.0581,221.2059,221.0581,221.1665,2858.0
2023-11-30 12:15:00,224.51,224.52,224.22,224.25,3755.0,221.1665,221.1763,220.8808,220.9103,3755.0
2023-11-30 12:20:00,224.31,224.31,223.91,223.97,4948.0,220.9695,220.9695,220.5754,220.6345,4948.0
2023-11-30 12:25:00,223.86,223.94,223.76,223.76,1350.0,220.5262,220.605,220.4276,220.4276,1350.0
2023-11-30 12:30:00,223.89,223.96,223.58,223.61,3462.0,220.5557,220.6247,220.2503,220.2799,3462.0
2023-11-30 12:35:00,223.81,224.0,223.61,224.0,3643.0,220.4769,220.6641,220.2799,220.6641,3643.0
2023-11-30 12:40:00,223.85,224.17,223.82,224.16,1820.0,220.5163,220.8315,220.4867,220.8217,1820.0
2023-11-30 12:45:00,224.22,224.28,224.11,224.12,1748.0,220.8808,220.9399,220.7724,220.7823,1748.0
2023-11-30 12:50:00,224.07,224.1,223.83,223.86,1907.0,220.733,220.7626,220.4966,220.5262,1907.0
2023-11-30 12:55:00,223.76,223.93,223.73,223.77,3572.0,220.4276,220.5951,220.3981,220.4375,3572.0
2023-11-30 13:00:00,223.81,224.0,223.81,223.84,2207.0,220.4769,220.6641,220.4769,220.5065,2207.0
2023-11-30 13:05:00,223.91,224.0,223.69,223.73,3430.0,220.5754,220.6641,220.3587,220.3981,3430.0
2023-11-30 13:10:00,223.73,224.04,223.64,223.9,3180.0,220.3981,220.7035,220.3094,220.5656,3180.0
2023-11-30 13:15:00,224.09,224.12,223.95,224.09,800.0,220.7527,220.7823,220.6148,220.7527,800.0
2023-11-30 13:20:00,224.17,224.39,224.13,224.39,3147.0,220.8315,221.0483,220.7921,221.0483,3147.0
2023-11-30 13:25:00,224.36,224.54,224.08,224.24,5955.0,221.0187,221.196,220.7429,220.9005,5955.0
2023-11-30 13:30:00,224.2,224.55,224.2,224.55,2941.0,220.8611,221.2059,220.8611,221.2059,2941.0
2023-11-30 13:35:00,224.42,224.42,224.2,224.3,5805.0,221.0778,221.0778,220.8611,220.9596,5805.0
2023-11-30 13:40:00,224.39,224.6,224.37,224.43,2068.0,221.0483,221.2551,221.0286,221.0877,2068.0
2023-11-30 13:45:00,224.34,224.6,224.34,224.6,1108.0,220.999,221.2551,220.999,221.2551,1108.0
2023-11-30 13:50:00,224.69,224.69,224.2,224.36,6024.0,221.3438,221.3438,220.8611,221.0187,6024.0
2023-11-30 13:55:00,224.38,224.81,224.33,224.81,2734.0,221.0384,221.462,220.9892,221.462,2734.0
2023-11-30 14:00:00,224.97,225.12,224.89,224.98,8196.0,221.6196,221.7674,221.5408,221.6295,8196.0
2023-11-30 14:05:00,225.01,225.14,224.93,224.93,1818.0,221.659,221.7871,221.5802,221.5802,1818.0
2023-11-30 14:10:00,224.98,225.36,224.97,225.36,1163.0,221.6295,222.0038,221.6196,222.0038,1163.0
2023-11-30 14:15:00,225.31,225.5,225.2,225.28,2492.0,221.9546,222.1417,221.8462,221.925,2492.0
2023-11-30 14:20:00,225.21,225.25,225.01,225.14,3492.0,221.856,221.8955,221.659,221.7871,3492.0
2023-11-30 14:25:00,225.24,225.24,225.1,225.2,1711.0,221.8856,221.8856,221.7477,221.8462,1711.0
2023-11-30 14:30:00,225.17,225.44,225.12,225.33,9280.0,221.8166,222.0826,221.7674,221.9743,9280.0
2023-11-30 14:35:00,225.33,225.51,225.19,225.48,4046.0,221.9743,222.1516,221.8363,222.122,4046.0
2023-11-30 14:40:00,225.43,225.8,225.43,225.78,10035.0,222.0728,222.4373,222.0728,222.4176,10035.0
2023-11-30 14:45:00,225.78,225.78,225.53,225.61,8521.0,222.4176,222.4176,222.1713,222.2501,8521.0
2023-11-30 14:50:00,225.6,225.6,225.24,225.24,3801.0,222.2402,222.2402,221.8856,221.8856,3801.0
2023-11-30 14:55:00,225.25,225.56,225.18,225.52,5565.0,221.8955,222.2008,221.8265,222.1614,5565.0
2023-11-30 15:00:00,225.53,225.53,225.14,225.34,16791.0,222.1713,222.1713,221.7871,221.9841,16791.0
2023-11-30 15:05:00,225.26,225.36,225.03,225.26,3827.0,221.9053,222.0038,221.6787,221.9053,3827.0
2023-11-30 15:10:00,225.2,225.5,225.17,225.49,5801.0,221.8462,222.1417,221.8166,222.1319,5801.0
2023-11-30 15:15:00,225.36,225.36,225.16,225.19,4024.0,222.0038,222.0038,221.8068,221.8363,4024.0
2023-11-30 15:20:00,225.18,225.21,224.82,224.92,6518.0,221.8265,221.856,221.4719,221.5704,6518.0
2023-11-30 15:25:00,224.87,225.07,224.56,225.02,19800.0,221.5211,221.7181,221.2157,221.6689,19800.0
2023-11-30 15:30:00,225.0,225.05,224.82,224.92,6694.0,221.6492,221.6984,221.4719,221.5704,6694.0
2023-11-30 15:35:00,224.88,224.89,224.69,224.77,10447.0,221.531,221.5408,221.3438,221.4226,10447.0
2023-11-30 15:40:00,224.79,225.35,224.79,225.33,17549.0,221.4423,221.994,221.4423,221.9743,17549.0
2023-11-30 15:45:00,225.35,225.36,224.84,224.87,13797.0,221.994,222.0038,221.4916,221.5211,13797.0
2023-11-30 15:50:00,224.71,225.24,224.28,225.03,63678.0,221.3635,221.8856,220.9399,221.6787,63678.0
2023-11-30 15:55:00,225.13,225.9,225.13,225.41,99842.0,221.7772,222.5358,221.7772,222.0531,99842.0
2023-12-01 09:35:00,226.0,226.26,225.73,225.82,19341.0,222.6343,222.8904,222.3683,222.457,19341.0
2023-12-01 09:40:00,225.88,226.15,225.8,225.8,1619.0,222.5161,222.782,222.4373,222.4373,1619.0
2023-12-01 09:45:00,226.44,226.56,226.26,226.3,1592.0,223.0677,223.1859,222.8904,222.9298,1592.0
2023-12-01 09:50:00,226.49,227.6,226.49,227.35,4008.0,223.117,224.2105,223.117,223.9642,4008.0
2023-12-01 09:55:00,227.42,227.42,226.28,226.28,8773.0,224.0331,224.0331,222.9101,222.9101,8773.0
2023-12-01 10:00:00,226.42,226.77,226.13,226.48,13743.0,223.048,223.3928,222.7623,223.1071,13743.0
2023-12-01 10:05:00,226.22,226.89,226.21,226.64,3172.0,222.851,223.511,222.8412,223.2648,3172.0
2023-12-01 10:10:00,226.48,226.67,226.09,226.09,3138.0,223.1071,223.2943,222.7229,222.7229,3138.0
2023-12-01 10:15:00,226.09,226.09,225.36,225.47,15454.0,222.7229,222.7229,222.0038,222.1122,15454.0
2023-12-01 10:20:00,225.47,225.72,224.98,225.62,3733.0,222.1122,222.3585,221.6295,222.2599,3733.0
2023-12-01 10:25:00,225.52,225.52,225.36,225.43,2686.0,222.1614,222.1614,222.0038,222.0728,2686.0
2023-12-01 10:30:00,225.26,225.49,225.05,225.49,2380.0,221.9053,222.1319,221.6984,222.1319,2380.0
2023-12-01 10:35:00,225.61,226.18,225.6,226.04,2465.0,222.2501,222.8116,222.2402,222.6737,2465.0
2023-12-01 10:40:00,226.25,226.34,225.86,226.34,3047.0,222.8806,222.9692,222.4964,222.9692,3047.0
2023-12-01 10:45:00,226.26,226.54,226.09,226.42,1756.0,222.8904,223.1662,222.7229,223.048,1756.0
2023-12-01 10:50:00,226.52,226.89,226.48,226.82,2617.0,223.1465,223.511,223.1071,223.4421,2617.0
2023-12-01 10:55:00,226.89,226.89,226.17,226.17,3287.0,223.511,223.511,222.8018,222.8018,3287.0
2023-12-01 11:00:00,226.12,226.12,225.58,226.09,2884.0,222.7525,222.7525,222.2205,222.7229,2884.0
2023-12-01 11:05:00,225.94,226.47,225.93,226.47,2184.0,222.5752,223.0973,222.5653,223.0973,2184.0
2023-12-01 11:10:00,226.33,226.5,226.27,226.47,2633.0,222.9594,223.1268,222.9003,223.0973,2633.0
2023-12-01 11:15:00,226.62,226.69,226.39,226.44,5565.0,223.2451,223.314,223.0185,223.0677,5565.0
2023-12-01 11:20:00,226.42,226.6,226.33,226.53,2900.0,223.048,223.2253,222.9594,223.1564,2900.0
2023-12-01 11:25:00,226.58,226.99,226.52,226.71,7220.0,223.2056,223.6095,223.1465,223.3337,7220.0
2023-12-01 11:30:00,226.76,227.2,226.38,227.2,9724.0,223.383,223.8164,223.0086,223.8164,9724.0
2023-12-01 11:35:00,227.2,227.2,226.91,227.13,2628.0,223.8164,223.8164,223.5307,223.7475,2628.0
2023-12-01 11:40:00,227.06,227.36,226.88,227.36,4631.0,223.6785,223.974,223.5012,223.974,4631.0
2023-12-01 11:45:00,227.44,227.48,227.15,227.48,2290.0,224.0528,224.0922,223.7672,224.0922,2290.0
2023-12-01 11:50:00,227.64,227.81,227.58,227.8,3730.0,224.2499,224.4173,224.1908,224.4075,3730.0
2023-12-01 11:55:00,227.91,227.91,227.6,227.75,1520.0,224.5158,224.5158,224.2105,224.3582,1520.0
2023-12-01 12:00:00,227.73,227.82,227.57,227.61,6400.0,224.3385,224.4272,224.1809,224.2203,6400.0
2023-12-01 12:05:00,227.68,227.84,227.49,227.81,3977.0,224.2893,224.4469,224.1021,224.4173,3977.0
2023-12-01 12:10:00,227.81,228.22,227.81,228.22,5808.0,224.4173,224.8212,224.4173,224.8212,5808.0
2023-12-01 12:15:00,228.08,228.17,227.58,227.76,22588.0,224.6833,224.772,224.1908,224.3681,22588.0
2023-12-01 12:20:00,227.71,227.95,227.65,227.89,16310.0,224.3188,224.5552,224.2597,224.4961,16310.0
2023-12-01 12:25:00,227.81,227.95,227.81,227.81,7405.0,224.4173,224.5552,224.4173,224.4173,7405.0
2023-12-01 12:30:00,227.8,227.91,227.29,227.31,3956.0,224.4075,224.5158,223.9051,223.9248,3956.0
2023-12-01 12:35:00,227.12,227.4,227.05,227.33,2805.0,223.7376,224.0134,223.6686,223.9445,2805.0
2023-12-01 12:40:00,227.31,227.47,227.31,227.42,2360.0,223.9248,224.0824,223.9248,224.0331,2360.0
2023-12-01 12:45:00,227.44,227.72,227.44,227.72,7609.0,224.0528,224.3287,224.0528,224.3287,7609.0
2023-12-01 12:50:00,227.77,227.84,227.52,227.8,5890.0,224.3779,224.4469,224.1316,224.4075,5890.0
2023-12-01 12:55:00,227.84,228.0,227.74,227.9,3834.0,224.4469,224.6045,224.3484,224.506,3834.0
2023-12-01 13:00:00,227.91,228.01,227.83,228.01,6971.0,224.5158,224.6143,224.437,224.6143,6971.0
2023-12-01 13:05:00,227.92,228.03,227.72,227.91,4561.0,224.5257,224.6341,224.3287,224.5158,4561.0
2023-12-01 13:10:00,227.92,228.09,227.85,227.92,2850.0,224.5257,224.6932,224.4567,224.5257,2850.0
2023-12-01 13:15:00,227.92,228.01,227.87,227.99,6041.0,224.5257,224.6143,224.4764,224.5946,6041.0
2023-12-01 13:20:00,228.09,228.17,227.9,228.03,2859.0,224.6932,224.772,224.506,224.6341,2859.0
2023-12-01 13:25:00,228.13,228.14,227.88,228.08,2966.0,224.7326,224.7424,224.4863,224.6833,2966.0
2023-12-01 13:30:00,228.08,228.1,227.98,228.05,3787.0,224.6833,224.703,224.5848,224.6538,3787.0
2023-12-01 13:35:00,228.1,228.1,227.64,227.78,1336.0,224.703,224.703,224.2499,224.3878,1336.0
2023-12-01 13:40:00,227.77,227.95,227.66,227.84,2521.0,224.3779,224.5552,224.2696,224.4469,2521.0
2023-12-01 13:45:00,227.76,227.8,227.45,227.45,1202.0,224.3681,224.4075,224.0627,224.0627,1202.0
2023-12-01 13:50:00,227.53,227.66,227.42,227.43,4939.0,224.1415,224.2696,224.0331,224.043,4939.0
2023-12-01 13:55:00,227.43,227.46,227.0,227.06,9167.0,224.043,224.0725,223.6194,223.6785,9167.0
2023-12-01 14:00:00,227.24,227.69,227.23,227.64,1843.0,223.8558,224.2991,223.846,224.2499,1843.0
2023-12-01 14:05:00,227.66,227.73,227.46,227.49,9799.0,224.2696,224.3385,224.0725,224.1021,9799.0
2023-12-01 14:10:00,227.49,227.64,227.42,227.56,4913.0,224.1021,224.2499,224.0331,224.1711,4913.0
2023-12-01 14:15:00,227.67,227.78,227.58,227.63,2855.0,224.2794,224.3878,224.1908,224.24,2855.0
2023-12-01 14:20:00,227.58,227.73,227.53,227.63,2610.0,224.1908,224.3385,224.1415,224.24,2610.0
2023-12-01 14:25:00,227.56,227.59,227.41,227.45,4321.0,224.1711,224.2006,224.0233,224.0627,4321.0
2023-12-01 14:30:00,227.56,227.74,227.48,227.7,5266.0,224.1711,224.3484,224.0922,224.309,5266.0
2023-12-01 14:35:00,227.76,227.86,227.69,227.81,3729.0,224.3681,224.4666,224.2991,224.4173,3729.0
2023-12-01 14:40:00,227.81,227.81,227.49,227.61,5114.0,224.4173,224.4173,224.1021,224.2203,5114.0
2023-12-01 14:45:00,227.58,227.69,227.53,227.6,3006.0,224.1908,224.2991,224.1415,224.2105,3006.0
2023-12-01 14:50:00,227.7,228.31,227.7,228.31,2252.0,224.309,224.9099,224.309,224.9099,2252.0
2023-12-01 14:55:00,228.19,228.23,227.98,228.1,2752.0,224.7917,224.8311,224.5848,224.703,2752.0
2023-12-01 15:00:00,228.16,228.31,228.02,228.06,2943.0,224.7621,224.9099,224.6242,224.6636,2943.0
2023-12-01 15:05:00,228.05,228.07,227.56,227.64,4190.0,224.6538,224.6735,224.1711,224.2499,4190.0
2023-12-01 15:10:00,227.59,227.73,227.57,227.57,3218.0,224.2006,224.3385,224.1809,224.1809,3218.0
2023-12-01 15:15:00,227.47,227.6,227.37,227.37,1791.0,224.0824,224.2105,223.9839,223.9839,1791.0
2023-12-01 15:20:00,227.32,227.84,227.31,227.84,8441.0,223.9346,224.4469,223.9248,224.4469,8441.0
2023-12-01 15:25:00,227.85,228.09,227.81,228.05,4611.0,224.4567,224.6932,224.4173,224.6538,4611.0
2023-12-01 15:30:00,228.11,228.11,227.52,227.59,5962.0,224.7129,224.7129,224.1316,224.2006,5962.0
2023-12-01 15:35:00,227.55,227.59,227.17,227.3,7918.0,224.1612,224.2006,223.7869,223.9149,7918.0
2023-12-01 15:40:00,227.29,227.48,227.26,227.48,7572.0,223.9051,224.0922,223.8755,224.0922,7572.0
2023-12-01 15:45:00,227.47,227.83,227.44,227.77,6979.0,224.0824,224.437,224.0528,224.3779,6979.0
2023-12-01 15:50:00,227.83,227.83,227.45,227.47,12116.0,224.437,224.437,224.0627,224.0824,12116.0
2023-12-01 15:55:00,227.51,227.84,227.49,227.53,42392.0,224.1218,224.4469,224.1021,224.1415,42392.0
2023-12-04 09:30:00,226.18,227.89,226.18,227.89,18276.0,222.8116,224.4961,222.8116,224.4961,18276.0
2023-12-04 09:35:00,227.47,227.47,227.46,227.47,100.0,224.0824,224.0824,224.0725,224.0824,100.0
2023-12-04 09:40:00,227.4,228.41,227.4,228.19,3495.0,224.0134,225.0084,224.0134,224.7917,3495.0
2023-12-04 09:45:00,228.3,229.01,228.22,228.82,4850.0,224.9,225.5995,224.8212,225.4123,4850.0
2023-12-04 09:50:00,228.65,228.95,228.33,228.56,2310.0,225.2448,225.5404,224.9296,225.1562,2310.0
2023-12-04 09:55:00,228.55,228.71,227.63,228.01,9524.0,225.1463,225.3039,224.24,224.6143,9524.0
2023-12-04 10:00:00,227.77,227.78,227.26,227.77,1351.0,224.3779,224.3878,223.8755,224.3779,1351.0
2023-12-04 10:05:00,227.67,228.83,227.67,228.75,3675.0,224.2794,225.4221,224.2794,225.3433,3675.0
2023-12-04 10:10:00,228.64,228.65,228.24,228.43,3104.0,225.235,225.2448,224.8409,225.0281,3104.0
2023-12-04 10:15:00,228.52,228.52,228.04,228.22,4904.0,225.1168,225.1168,224.6439,224.8212,4904.0
2023-12-04 10:20:00,228.22,228.23,227.5,227.56,12654.0,224.8212,224.8311,224.1119,224.1711,12654.0
2023-12-04 10:25:00,227.56,227.6,227.11,227.51,4623.0,224.1711,224.2105,223.7278,224.1218,4623.0
2023-12-04 10:30:00,227.64,227.81,227.38,227.59,4167.0,224.2499,224.4173,223.9937,224.2006,4167.0
2023-12-04 10:35:00,227.62,227.78,227.38,227.72,3665.0,224.2302,224.3878,223.9937,224.3287,3665.0
2023-12-04 10:40:00,227.71,227.72,227.36,227.61,6149.0,224.3188,224.3287,223.974,224.2203,6149.0
2023-12-04 10:45:00,227.47,227.67,227.29,227.29,4117.0,224.0824,224.2794,223.9051,223.9051,4117.0
2023-12-04 10:50:00,227.29,227.31,226.88,226.89,2149.0,223.9051,223.9248,223.5012,223.511,2149.0
2023-12-04 10:55:00,226.89,227.12,226.89,227.07,4759.0,223.511,223.7376,223.511,223.6883,4759.0
2023-12-04 11:00:00,227.01,227.26,226.92,227.14,4809.0,223.6292,223.8755,223.5406,223.7573,4809.0
2023-12-04 11:05:00,227.06,227.48,227.06,227.48,6496.0,223.6785,224.0922,223.6785,224.0922,6496.0
2023-12-04 11:10:00,227.51,227.51,227.27,227.34,6174.0,224.1218,224.1218,223.8854,223.9543,6174.0
2023-12-04 11:15:00,227.48,227.57,227.29,227.5,4577.0,224.0922,224.1809,223.9051,224.1119,4577.0
2023-12-04 11:20:00,227.53,227.55,227.24,227.24,1904.0,224.1415,224.1612,223.8558,223.8558,1904.0
2023-12-04 11:25:00,227.28,227.28,227.13,227.22,5515.0,223.8952,223.8952,223.7475,223.8361,5515.0
2023-12-04 11:30:00,227.21,227.39,227.2,227.25,3940.0,223.8263,224.0036,223.8164,223.8657,3940.0
2023-12-04 11:35:00,227.33,227.49,227.33,227.48,1701.0,223.9445,224.1021,223.9445,224.0922,1701.0
2023-12-04 11:40:00,227.52,227.63,227.37,227.52,5226.0,224.1316,224.24,223.9839,224.1316,5226.0
2023-12-04 11:45:00,227.53,227.59,227.48,227.5,1500.0,224.1415,224.2006,224.0922,224.1119,1500.0
2023-12-04 11:50:00,227.49,227.92,227.48,227.72,3672.0,224.1021,224.5257,224.0922,224.3287,3672.0
2023-12-04 11:55:00,227.72,227.94,227.72,227.92,800.0,224.3287,224.5454,224.3287,224.5257,800.0
2023-12-04 12:00:00,228.02,228.1,227.75,227.84,2533.0,224.6242,224.703,224.3582,224.4469,2533.0
2023-12-04 12:05:00,227.8,227.98,227.75,227.97,3422.0,224.4075,224.5848,224.3582,224.5749,3422.0
2023-12-04 12:10:00,228.02,228.36,228.02,228.24,700.0,224.6242,224.9591,224.6242,224.8409,700.0
2023-12-04 12:15:00,228.23,228.23,228.23,228.23,100.0,224.8311,224.8311,224.8311,224.8311,100.0
2023-12-04 12:20:00,228.31,228.48,228.17,228.47,1721.0,224.9099,225.0774,224.772,225.0675,1721.0
2023-12-04 12:25:00,228.37,228.71,228.36,228.58,2637.0,224.969,225.3039,224.9591,225.1759,2637.0
2023-12-04 12:30:00,228.45,228.9,228.42,228.9,2770.0,225.0478,225.4911,225.0182,225.4911,2770.0
2023-12-04 12:35:00,228.84,229.03,228.64,228.64,1873.0,225.432,225.6192,225.235,225.235,1873.0
2023-12-04 12:40:00,228.6,228.79,228.6,228.79,1555.0,225.1956,225.3827,225.1956,225.3827,1555.0
2023-12-04 12:45:00,228.73,228.79,228.64,228.77,1156.0,225.3236,225.3827,225.235,225.363,1156.0
2023-12-04 12:50:00,228.6,228.77,228.6,228.72,2548.0,225.1956,225.363,225.1956,225.3138,2548.0
2023-12-04 12:55:00,228.77,228.9,228.58,228.83,6626.0,225.363,225.4911,225.1759,225.4221,6626.0
2023-12-04 13:00:00,228.9,228.9,228.63,228.72,1644.0,225.4911,225.4911,225.2251,225.3138,1644.0
2023-12-04 13:05:00,228.67,228.72,228.33,228.34,3993.0,225.2645,225.3138,224.9296,224.9394,3993.0
2023-12-04 13:10:00,228.35,228.44,228.35,228.37,942.0,224.9493,225.0379,224.9493,224.969,942.0
2023-12-04 13:15:00,228.31,228.39,228.18,228.18,2251.0,224.9099,224.9887,224.7818,224.7818,2251.0
2023-12-04 13:20:00,228.1,228.16,228.02,228.03,567.0,224.703,224.7621,224.6242,224.6341,567.0
2023-12-04 13:25:00,227.95,228.0,227.91,227.96,1900.0,224.5552,224.6045,224.5158,224.5651,1900.0
2023-12-04 13:30:00,227.86,227.91,227.86,227.9,1200.0,224.4666,224.5158,224.4666,224.506,1200.0
2023-12-04 13:35:00,227.96,228.01,227.79,228.01,3250.0,224.5651,224.6143,224.3976,224.6143,3250.0
2023-12-04 13:40:00,227.86,227.91,227.78,227.81,1886.0,224.4666,224.5158,224.3878,224.4173,1886.0
2023-12-04 13:45:00,227.71,227.85,227.67,227.85,1417.0,224.3188,224.4567,224.2794,224.4567,1417.0
2023-12-04 13:50:00,227.66,227.66,227.65,227.66,100.0,224.2696,224.2696,224.2597,224.2696,100.0
2023-12-04 13:55:00,227.68,227.74,227.64,227.74,1823.0,224.2893,224.3484,224.2499,224.3484,1823.0
2023-12-04 14:00:00,227.82,227.98,227.7,227.8,4088.0,224.4272,224.5848,224.309,224.4075,4088.0
2023-12-04 14:05:00,227.79,228.1,227.76,228.09,4143.0,224.3976,224.703,224.3681,224.6932,4143.0
2023-12-04 14:10:00,228.02,228.36,228.02,228.36,1411.0,224.6242,224.9591,224.6242,224.9591,1411.0
2023-12-04 14:15:00,228.21,228.36,228.1,228.11,500.0,224.8114,224.9591,224.703,224.7129,500.0
2023-12-04 14:20:00,228.28,228.28,227.99,228.0,2899.0,224.8803,224.8803,224.5946,224.6045,2899.0
2023-12-04 14:25:00,228.05,228.14,227.91,228.14,12846.0,224.6538,224.7424,224.5158,224.7424,12846.0
2023-12-04 14:30:00,228.05,228.34,228.05,228.09,4161.0,224.6538,224.9394,224.6538,224.6932,4161.0
2023-12-04 14:35:00,228.11,228.45,228.1,228.31,940.0,224.7129,225.0478,224.703,224.9099,940.0
2023-12-04 14:40:00,228.31,228.43,228.24,228.34,2009.0,224.9099,225.0281,224.8409,224.9394,2009.0
2023-12-04 14:45:00,228.36,228.47,228.24,228.42,2588.0,224.9591,225.0675,224.8409,225.0182,2588.0
2023-12-04 14:50:00,228.4,228.54,228.4,228.52,2806.0,224.9985,225.1365,224.9985,225.1168,2806.0
2023-12-04 14:55:00,228.55,228.66,228.29,228.4,5673.0,225.1463,225.2547,224.8902,224.9985,5673.0
2023-12-04 15:00:00,228.43,228.49,228.19,228.22,5884.0,225.0281,225.0872,224.7917,224.8212,5884.0
2023-12-04 15:05:00,228.22,228.4,228.21,228.25,3859.0,224.8212,224.9985,224.8114,224.8508,3859.0
2023-12-04 15:10:00,228.24,228.33,228.21,228.29,1100.0,224.8409,224.9296,224.8114,224.8902,1100.0
2023-12-04 15:15:00,228.29,228.33,228.17,228.29,5129.0,224.8902,224.9296,224.772,224.8902,5129.0
2023-12-04 15:20:00,228.24,228.24,228.07,228.11,5109.0,224.8409,224.8409,224.6735,224.7129,5109.0
2023-12-04 15:25:00,228.11,228.12,227.95,228.08,5863.0,224.7129,224.7227,224.5552,224.6833,5863.0
2023-12-04 15:30:00,228.2,228.26,228.03,228.18,4797.0,224.8015,224.8606,224.6341,224.7818,4797.0
2023-12-04 15:35:00,228.19,228.22,227.95,228.18,4847.0,224.7917,224.8212,224.5552,224.7818,4847.0
2023-12-04 15:40:00,228.19,228.33,228.11,228.33,5656.0,224.7917,224.9296,224.7129,224.9296,5656.0
2023-12-04 15:45:00,228.35,228.37,228.23,228.27,7321.0,224.9493,224.969,224.8311,224.8705,7321.0
2023-12-04 15:50:00,228.4,228.81,228.34,228.71,13664.0,224.9985,225.4024,224.9394,225.3039,13664.0
2023-12-04 15:55:00,228.67,228.78,228.46,228.48,43029.0,225.2645,225.3729,225.0576,225.0774,43029.0
2023-12-05 09:30:00,228.18,228.68,227.91,228.41,18877.0,224.7818,225.2744,224.5158,225.0084,18877.0
2023-12-05 09:35:00,228.93,228.95,227.99,228.29,14451.0,225.5206,225.5404,224.5946,224.8902,14451.0
2023-12-05 09:40:00,228.29,228.44,227.86,228.16,6254.0,224.8902,225.0379,224.4666,224.7621,6254.0
2023-12-05 09:45:00,228.18,229.52,228.0,229.29,37292.0,224.7818,226.1019,224.6045,225.8753,37292.0
2023-12-05 09:50:00,229.09,230.26,229.03,229.94,13540.0,225.6783,226.8308,225.6192,226.5156,13540.0
2023-12-05 09:55:00,229.89,229.89,229.0,229.0,11187.0,226.4664,226.4664,225.5896,225.5896,11187.0
2023-12-05 10:00:00,228.94,229.83,228.92,229.43,3525.0,225.5305,226.4072,225.5108,226.0132,3525.0
2023-12-05 10:05:00,229.35,229.61,228.96,229.51,8405.0,225.9344,226.1905,225.5502,226.092,8405.0
2023-12-05 10:10:00,229.19,229.32,228.64,228.85,15287.0,225.7768,225.9048,225.235,225.4418,15287.0
2023-12-05 10:15:00,228.88,229.53,228.8,229.53,17869.0,225.4714,226.1117,225.3926,226.1117,17869.0
2023-12-05 10:20:00,229.54,229.84,229.37,229.51,10900.0,226.1216,226.4171,225.9541,226.092,10900.0
2023-12-05 10:25:00,229.39,229.63,229.31,229.5,2825.0,225.9738,226.2102,225.895,226.0822,2825.0
2023-12-05 10:30:00,229.5,229.5,228.88,228.88,5216.0,226.0822,226.0822,225.4714,225.4714,5216.0
2023-12-05 10:35:00,229.0,229.16,228.84,228.9,7367.0,225.5896,225.7472,225.432,225.4911,7367.0
2023-12-05 10:40:00,228.9,229.18,228.87,229.11,6385.0,225.4911,225.7669,225.4615,225.698,6385.0
2023-12-05 10:45:00,229.19,229.35,229.0,229.23,3412.0,225.7768,225.9344,225.5896,225.8162,3412.0
2023-12-05 10:50:00,229.42,229.53,229.14,229.36,7627.0,226.0034,226.1117,225.7275,225.9442,7627.0
2023-12-05 10:55:00,229.36,229.98,229.15,229.92,14024.0,225.9442,226.555,225.7374,226.4959,14024.0
2023-12-05 11:00:00,229.81,229.82,229.38,229.55,9699.0,226.3875,226.3974,225.9639,226.1314,9699.0
2023-12-05 11:05:00,229.5,229.75,229.32,229.33,12474.0,226.0822,226.3284,225.9048,225.9147,12474.0
2023-12-05 11:10:00,229.33,229.44,228.93,229.1,6772.0,225.9147,226.0231,225.5206,225.6881,6772.0
2023-12-05 11:15:00,229.09,229.09,228.8,228.86,17278.0,225.6783,225.6783,225.3926,225.4517,17278.0
2023-12-05 11:20:00,228.86,229.15,228.65,229.09,7788.0,225.4517,225.7374,225.2448,225.6783,7788.0
2023-12-05 11:25:00,229.14,229.36,229.1,229.1,5258.0,225.7275,225.9442,225.6881,225.6881,5258.0
2023-12-05 11:30:00,229.21,229.43,229.13,229.42,9212.0,225.7965,226.0132,225.7177,226.0034,9212.0
2023-12-05 11:35:00,229.43,229.43,229.22,229.35,5305.0,226.0132,226.0132,225.8063,225.9344,5305.0
2023-12-05 11:40:00,229.4,229.45,229.21,229.39,17368.0,225.9836,226.0329,225.7965,225.9738,17368.0
2023-12-05 11:45:00,229.39,229.39,229.14,229.22,4275.0,225.9738,225.9738,225.7275,225.8063,4275.0
2023-12-05 11:50:00,229.23,229.35,228.84,228.87,6141.0,225.8162,225.9344,225.432,225.4615,6141.0
2023-12-05 11:55:00,229.03,229.2,229.01,229.09,3529.0,225.6192,225.7866,225.5995,225.6783,3529.0
2023-12-05 12:00:00,229.1,229.63,229.1,229.63,13400.0,225.6881,226.2102,225.6881,226.2102,13400.0
2023-12-05 12:05:00,229.63,229.68,229.46,229.55,5965.0,226.2102,226.2595,226.0428,226.1314,5965.0
2023-12-05 12:10:00,229.62,229.79,229.45,229.62,7207.0,226.2004,226.3678,226.0329,226.2004,7207.0
2023-12-05 12:15:00,229.63,229.81,229.61,229.81,3815.0,226.2102,226.3875,226.1905,226.3875,3815.0
2023-12-05 12:20:00,229.72,229.73,229.39,229.42,7449.0,226.2989,226.3087,225.9738,226.0034,7449.0
2023-12-05 12:25:00,229.5,229.76,229.5,229.64,4124.0,226.0822,226.3383,226.0822,226.2201,4124.0
2023-12-05 12:30:00,229.65,229.77,229.48,229.48,5078.0,226.2299,226.3481,226.0625,226.0625,5078.0
2023-12-05 12:35:00,229.48,229.54,229.18,229.21,3253.0,226.0625,226.1216,225.7669,225.7965,3253.0
2023-12-05 12:40:00,229.19,229.24,228.91,228.93,4767.0,225.7768,225.826,225.5009,225.5206,4767.0
2023-12-05 12:45:00,228.93,229.4,228.93,229.34,6013.0,225.5206,225.9836,225.5206,225.9245,6013.0
2023-12-05 12:50:00,229.39,229.66,229.29,229.66,4289.0,225.9738,226.2398,225.8753,226.2398,4289.0
2023-12-05 12:55:00,229.77,230.15,229.73,230.15,10451.0,226.3481,226.7225,226.3087,226.7225,10451.0
2023-12-05 13:00:00,230.09,230.09,229.88,230.06,3131.0,226.6634,226.6634,226.4565,226.6338,3131.0
2023-12-05 13:05:00,229.98,229.98,229.77,229.89,4102.0,226.555,226.555,226.3481,226.4664,4102.0
2023-12-05 13:10:00,229.89,230.05,229.86,229.92,2635.0,226.4664,226.624,226.4368,226.4959,2635.0
2023-12-05 13:15:00,229.89,229.96,229.71,229.94,3453.0,226.4664,226.5353,226.289,226.5156,3453.0
2023-12-05 13:20:00,230.0,230.07,229.87,229.9,3339.0,226.5747,226.6437,226.4466,226.4762,3339.0
2023-12-05 13:25:00,229.81,229.87,229.67,229.75,1878.0,226.3875,226.4466,226.2496,226.3284,1878.0
2023-12-05 13:30:00,229.71,229.87,229.48,229.51,7220.0,226.289,226.4466,226.0625,226.092,7220.0
2023-12-05 13:35:00,229.52,229.6,229.37,229.41,4328.0,226.1019,226.1807,225.9541,225.9935,4328.0
2023-12-05 13:40:00,229.4,229.62,229.26,229.51,5636.0,225.9836,226.2004,225.8457,226.092,5636.0
2023-12-05 13:45:00,229.46,229.46,229.3,229.44,3167.0,226.0428,226.0428,225.8851,226.0231,3167.0
2023-12-05 13:50:00,229.36,229.43,229.26,229.26,3889.0,225.9442,226.0132,225.8457,225.8457,3889.0
2023-12-05 13:55:00,229.36,229.48,229.3,229.3,3626.0,225.9442,226.0625,225.8851,225.8851,3626.0
2023-12-05 14:00:00,229.26,229.3,229.11,229.17,5380.0,225.8457,225.8851,225.698,225.7571,5380.0
2023-12-05 14:05:00,229.22,229.35,229.1,229.33,5389.0,225.8063,225.9344,225.6881,225.9147,5389.0
2023-12-05 14:10:00,229.31,229.57,229.31,229.51,1959.0,225.895,226.1511,225.895,226.092,1959.0
2023-12-05 14:15:00,229.53,229.62,229.5,229.56,10034.0,226.1117,226.2004,226.0822,226.1413,10034.0
2023-12-05 14:20:00,229.51,229.51,229.16,229.19,4862.0,226.092,226.092,225.7472,225.7768,4862.0
2023-12-05 14:25:00,229.19,229.42,229.14,229.35,3751.0,225.7768,226.0034,225.7275,225.9344,3751.0
2023-12-05 14:30:00,229.39,229.4,229.13,229.14,3842.0,225.9738,225.9836,225.7177,225.7275,3842.0
2023-12-05 14:35:00,229.13,229.13,228.97,229.04,4998.0,225.7177,225.7177,225.5601,225.629,4998.0
2023-12-05 14:40:00,229.12,229.15,229.04,229.09,1700.0,225.7078,225.7374,225.629,225.6783,1700.0
2023-12-05 14:45:00,229.02,229.09,228.92,229.02,6668.0,225.6093,225.6783,225.5108,225.6093,6668.0
2023-12-05 14:50:00,229.06,229.26,229.02,229.06,5722.0,225.6487,225.8457,225.6093,225.6487,5722.0
2023-12-05 14:55:00,229.07,229.12,228.95,229.05,3127.0,225.6586,225.7078,225.5404,225.6389,3127.0
2023-12-05 15:00:00,229.03,229.2,228.96,229.09,5357.0,225.6192,225.7866,225.5502,225.6783,5357.0
2023-12-05 15:05:00,229.05,229.11,228.97,228.97,2806.0,225.6389,225.698,225.5601,225.5601,2806.0
2023-12-05 15:10:00,229.03,229.3,228.95,229.13,8105.0,225.6192,225.8851,225.5404,225.7177,8105.0
2023-12-05 15:15:00,229.13,229.24,229.03,229.04,3681.0,225.7177,225.826,225.6192,225.629,3681.0
2023-12-05 15:20:00,229.08,229.09,228.84,228.91,7258.0,225.6684,225.6783,225.432,225.5009,7258.0
2023-12-05 15:25:00,228.91,229.13,228.81,228.82,12584.0,225.5009,225.7177,225.4024,225.4123,12584.0
2023-12-05 15:30:00,228.81,228.81,228.55,228.75,10127.0,225.4024,225.4024,225.1463,225.3433,10127.0
2023-12-05 15:35:00,228.75,229.1,228.75,229.0,13378.0,225.3433,225.6881,225.3433,225.5896,13378.0
2023-12-05 15:40:00,228.99,229.1,228.94,229.0,15740.0,225.5798,225.6881,225.5305,225.5896,15740.0
2023-12-05 15:45:00,229.0,229.18,228.79,229.17,15300.0,225.5896,225.7669,225.3827,225.7571,15300.0
2023-12-05 15:50:00,229.08,229.58,229.02,229.4,82157.0,225.6684,226.161,225.6093,225.9836,82157.0
2023-12-05 15:55:00,229.43,229.72,229.35,229.58,111409.0,226.0132,226.2989,225.9344,226.161,111409.0
2023-12-06 09:30:00,230.79,232.92,230.79,231.9,25842.0,227.3529,229.4512,227.3529,228.4464,25842.0
2023-12-06 09:35:00,231.89,233.48,231.77,232.9,12943.0,228.4366,230.0029,228.3184,229.4315,12943.0
2023-12-06 09:40:00,233.03,233.39,232.82,233.03,8278.0,229.5596,229.9142,229.3527,229.5596,8278.0
2023-12-06 09:45:00,233.02,233.7,232.78,233.4,7548.0,229.5497,230.2196,229.3133,229.9241,7548.0
2023-12-06 09:50:00,233.41,233.6,233.15,233.22,12098.0,229.9339,230.1211,229.6778,229.7468,12098.0
2023-12-06 09:55:00,233.32,233.55,233.23,233.39,10472.0,229.8453,230.0718,229.7566,229.9142,10472.0
2023-12-06 10:00:00,233.43,233.55,232.07,232.16,23276.0,229.9536,230.0718,228.6139,228.7025,23276.0
2023-12-06 10:05:00,232.06,232.71,232.05,232.66,8676.0,228.604,229.2444,228.5942,229.1951,8676.0
2023-12-06 10:10:00,232.81,232.81,232.16,232.21,9398.0,229.3429,229.3429,228.7025,228.7518,9398.0
2023-12-06 10:15:00,232.16,232.32,231.98,232.07,9364.0,228.7025,228.8602,228.5252,228.6139,9364.0
2023-12-06 10:20:00,232.07,232.11,231.78,231.84,9845.0,228.6139,228.6533,228.3282,228.3873,9845.0
2023-12-06 10:25:00,231.86,232.42,231.85,231.98,7474.0,228.407,228.9587,228.3972,228.5252,7474.0
2023-12-06 10:30:00,232.09,232.11,231.66,231.84,4152.0,228.6336,228.6533,228.21,228.3873,4152.0
2023-12-06 10:35:00,231.84,232.06,231.8,231.95,6482.0,228.3873,228.604,228.3479,228.4957,6482.0
2023-12-06 10:40:00,231.95,232.14,231.93,232.11,5918.0,228.4957,228.6828,228.476,228.6533,5918.0
2023-12-06 10:45:00,232.11,232.11,231.66,231.89,5390.0,228.6533,228.6533,228.21,228.4366,5390.0
2023-12-06 10:50:00,231.58,231.7,231.31,231.36,7679.0,228.1312,228.2494,227.8652,227.9145,7679.0
2023-12-06 10:55:00,231.36,231.52,231.18,231.19,8931.0,227.9145,228.0721,227.7371,227.747,8931.0
2023-12-06 11:00:00,231.2,231.32,231.11,231.14,3866.0,227.7568,227.8751,227.6682,227.6977,3866.0
2023-12-06 11:05:00,231.18,231.41,231.14,231.39,9623.0,227.7371,227.9637,227.6977,227.944,9623.0
2023-12-06 11:10:00,231.27,231.37,231.08,231.37,4721.0,227.8258,227.9243,227.6386,227.9243,4721.0
2023-12-06 11:15:00,231.37,231.39,230.99,230.99,14245.0,227.9243,227.944,227.55,227.55,14245.0
2023-12-06 11:20:00,230.9,231.21,230.88,230.89,8627.0,227.4613,227.7667,227.4416,227.4515,8627.0
2023-12-06 11:25:00,230.82,231.06,230.75,231.05,6774.0,227.3825,227.6189,227.3135,227.6091,6774.0
2023-12-06 11:30:00,231.07,231.15,230.68,230.73,12421.0,227.6288,227.7076,227.2446,227.2938,12421.0
2023-12-06 11:35:00,230.7,231.04,230.69,230.76,7705.0,227.2643,227.5992,227.2544,227.3234,7705.0
2023-12-06 11:40:00,230.75,231.17,230.75,231.09,4597.0,227.3135,227.7273,227.3135,227.6485,4597.0
2023-12-06 11:45:00,231.13,231.39,231.13,231.39,4713.0,227.6879,227.944,227.6879,227.944,4713.0
2023-12-06 11:50:00,231.38,231.4,231.13,231.13,2407.0,227.9342,227.9539,227.6879,227.6879,2407.0
2023-12-06 11:55:00,231.17,231.45,231.08,231.45,6109.0,227.7273,228.0031,227.6386,228.0031,6109.0
2023-12-06 12:00:00,231.29,231.33,231.1,231.1,2300.0,227.8455,227.8849,227.6583,227.6583,2300.0
2023-12-06 12:05:00,231.02,231.06,230.92,231.06,2866.0,227.5795,227.6189,227.481,227.6189,2866.0
2023-12-06 12:10:00,230.99,231.23,230.98,231.21,7675.0,227.55,227.7864,227.5401,227.7667,7675.0
2023-12-06 12:15:00,231.19,231.43,231.13,231.31,9671.0,227.747,227.9834,227.6879,227.8652,9671.0
2023-12-06 12:20:00,231.31,231.49,231.29,231.35,10402.0,227.8652,228.0425,227.8455,227.9046,10402.0
2023-12-06 12:25:00,231.31,231.49,231.25,231.43,7661.0,227.8652,228.0425,227.8061,227.9834,7661.0
2023-12-06 12:30:00,231.35,231.49,231.21,231.49,2100.0,227.9046,228.0425,227.7667,228.0425,2100.0
2023-12-06 12:35:00,231.45,231.81,231.38,231.81,2586.0,228.0031,228.3578,227.9342,228.3578,2586.0
2023-12-06 12:40:00,231.83,231.95,231.69,231.69,4410.0,228.3775,228.4957,228.2395,228.2395,4410.0
2023-12-06 12:45:00,231.73,231.78,231.52,231.57,6702.0,228.2789,228.3282,228.0721,228.1213,6702.0
2023-12-06 12:50:00,231.62,231.63,231.38,231.44,5487.0,228.1706,228.1804,227.9342,227.9933,5487.0
2023-12-06 12:55:00,231.44,231.56,231.36,231.55,2305.0,227.9933,228.1115,227.9145,228.1016,2305.0
2023-12-06 13:00:00,231.52,231.68,231.52,231.61,4002.0,228.0721,228.2297,228.0721,228.1607,4002.0
2023-12-06 13:05:00,231.61,231.87,231.56,231.81,8755.0,228.1607,228.4169,228.1115,228.3578,8755.0
2023-12-06 13:10:00,231.8,231.99,231.8,231.98,2405.0,228.3479,228.5351,228.3479,228.5252,2405.0
2023-12-06 13:15:00,232.03,232.12,231.78,232.12,19898.0,228.5745,228.6631,228.3282,228.6631,19898.0
2023-12-06 13:20:00,232.18,232.25,232.14,232.19,6827.0,228.7222,228.7912,228.6828,228.7321,6827.0
2023-12-06 13:25:00,232.19,232.43,232.11,232.43,6468.0,228.7321,228.9685,228.6533,228.9685,6468.0
2023-12-06 13:30:00,232.4,232.43,231.91,232.14,33955.0,228.939,228.9685,228.4563,228.6828,33955.0
2023-12-06 13:35:00,231.99,232.04,231.85,231.85,1300.0,228.5351,228.5843,228.3972,228.3972,1300.0
2023-12-06 13:40:00,231.64,231.75,231.38,231.66,7111.0,228.1903,228.2987,227.9342,228.21,7111.0
2023-12-06 13:45:00,231.5,231.67,231.42,231.51,5714.0,228.0524,228.2198,227.9736,228.0622,5714.0
2023-12-06 13:50:00,231.68,231.68,231.37,231.37,2530.0,228.2297,228.2297,227.9243,227.9243,2530.0
2023-12-06 13:55:00,231.39,231.49,231.11,231.17,2217.0,227.944,228.0425,227.6682,227.7273,2217.0
2023-12-06 14:00:00,231.15,231.26,231.0,231.0,3921.0,227.7076,227.8159,227.5598,227.5598,3921.0
2023-12-06 14:05:00,230.99,231.12,230.8,230.8,2304.0,227.55,227.678,227.3628,227.3628,2304.0
2023-12-06 14:10:00,230.82,230.85,230.58,230.58,2768.0,227.3825,227.4121,227.1461,227.1461,2768.0
2023-12-06 14:15:00,230.58,230.85,230.58,230.81,4794.0,227.1461,227.4121,227.1461,227.3727,4794.0
2023-12-06 14:20:00,230.83,231.06,230.8,230.9,4145.0,227.3924,227.6189,227.3628,227.4613,4145.0
2023-12-06 14:25:00,230.91,230.91,230.7,230.7,1251.0,227.4712,227.4712,227.2643,227.2643,1251.0
2023-12-06 14:30:00,230.77,230.97,230.7,230.97,3085.0,227.3332,227.5303,227.2643,227.5303,3085.0
2023-12-06 14:35:00,230.92,231.05,230.81,230.95,4055.0,227.481,227.6091,227.3727,227.5106,4055.0
2023-12-06 14:40:00,231.01,231.01,230.78,230.8,4374.0,227.5697,227.5697,227.3431,227.3628,4374.0
2023-12-06 14:45:00,230.78,230.88,230.73,230.88,3269.0,227.3431,227.4416,227.2938,227.4416,3269.0
2023-12-06 14:50:00,230.9,230.9,230.6,230.67,3758.0,227.4613,227.4613,227.1658,227.2347,3758.0
2023-12-06 14:55:00,230.68,230.95,230.67,230.71,6994.0,227.2446,227.5106,227.2347,227.2741,6994.0
2023-12-06 15:00:00,230.69,230.69,230.53,230.66,2573.0,227.2544,227.2544,227.0968,227.2249,2573.0
2023-12-06 15:05:00,230.61,230.61,230.4,230.45,2567.0,227.1756,227.1756,226.9688,227.018,2567.0
2023-12-06 15:10:00,230.42,230.42,230.28,230.36,2484.0,226.9885,226.9885,226.8505,226.9294,2484.0
2023-12-06 15:15:00,230.35,230.48,230.12,230.12,4330.0,226.9195,227.0476,226.6929,226.6929,4330.0
2023-12-06 15:20:00,230.11,230.11,229.85,229.85,4062.0,226.6831,226.6831,226.4269,226.4269,4062.0
2023-12-06 15:25:00,229.79,230.09,229.71,230.09,5407.0,226.3678,226.6634,226.289,226.6634,5407.0
2023-12-06 15:30:00,229.99,230.12,229.84,229.99,7135.0,226.5649,226.6929,226.4171,226.5649,7135.0
2023-12-06 15:35:00,230.01,230.01,229.63,229.67,9089.0,226.5846,226.5846,226.2102,226.2496,9089.0
2023-12-06 15:40:00,229.67,230.0,229.59,230.0,16123.0,226.2496,226.5747,226.1708,226.5747,16123.0
2023-12-06 15:45:00,230.0,230.19,229.94,230.19,24251.0,226.5747,226.7619,226.5156,226.7619,24251.0
2023-12-06 15:50:00,230.13,230.39,229.92,230.31,64699.0,226.7028,226.9589,226.4959,226.8801,64699.0
2023-12-06 15:55:00,230.31,230.51,230.08,230.51,96107.0,226.8801,227.0771,226.6535,227.0771,96107.0
2023-12-07 09:30:00,231.43,231.43,230.04,230.29,25764.0,227.9834,227.9834,226.6141,226.8604,25764.0
2023-12-07 09:35:00,230.3,230.39,229.43,229.48,3357.0,226.8702,226.9589,226.0132,226.0625,3357.0
2023-12-07 09:40:00,229.34,230.38,229.07,229.71,4602.0,225.9245,226.9491,225.6586,226.289,4602.0
2023-12-07 09:45:00,229.64,229.64,229.23,229.3,2876.0,226.2201,226.2201,225.8162,225.8851,2876.0
2023-12-07 09:50:00,229.59,230.71,229.59,230.66,4501.0,226.1708,227.2741,226.1708,227.2249,4501.0
2023-12-07 09:55:00,230.87,230.87,229.86,229.87,7764.0,227.4318,227.4318,226.4368,226.4466,7764.0
2023-12-07 10:00:00,229.95,230.54,229.84,230.27,8977.0,226.5255,227.1067,226.4171,226.8407,8977.0
2023-12-07 10:05:00,230.09,230.36,229.79,229.79,2767.0,226.6634,226.9294,226.3678,226.3678,2767.0
2023-12-07 10:10:00,229.72,229.96,229.53,229.53,1709.0,226.2989,226.5353,226.1117,226.1117,1709.0
2023-12-07 10:15:00,229.5,230.08,229.47,229.96,4395.0,226.0822,226.6535,226.0526,226.5353,4395.0
2023-12-07 10:20:00,230.09,230.36,230.03,230.2,17787.0,226.6634,226.9294,226.6043,226.7717,17787.0
2023-12-07 10:25:00,230.2,230.52,229.99,230.52,9297.0,226.7717,227.087,226.5649,227.087,9297.0
2023-12-07 10:30:00,230.43,230.87,230.42,230.84,3775.0,226.9983,227.4318,226.9885,227.4022,3775.0
2023-12-07 10:35:00,230.84,230.87,230.39,230.59,4397.0,227.4022,227.4318,226.9589,227.1559,4397.0
2023-12-07 10:40:00,230.5,230.64,230.38,230.54,3350.0,227.0673,227.2052,226.9491,227.1067,3350.0
2023-12-07 10:45:00,230.55,230.82,230.55,230.66,2891.0,227.1165,227.3825,227.1165,227.2249,2891.0
2023-12-07 10:50:00,230.64,230.68,229.91,230.21,7288.0,227.2052,227.2446,226.4861,226.7816,7288.0
2023-12-07 10:55:00,230.05,230.11,229.75,229.75,2321.0,226.624,226.6831,226.3284,226.3284,2321.0
2023-12-07 11:00:00,229.79,230.12,229.78,230.12,2417.0,226.3678,226.6929,226.358,226.6929,2417.0
2023-12-07 11:05:00,230.11,230.12,229.89,229.98,2409.0,226.6831,226.6929,226.4664,226.555,2409.0
2023-12-07 11:10:00,229.86,229.99,229.63,229.63,1429.0,226.4368,226.5649,226.2102,226.2102,1429.0
2023-12-07 11:15:00,229.71,229.71,229.07,229.11,3529.0,226.289,226.289,225.6586,225.698,3529.0
2023-12-07 11:20:00,229.26,229.6,229.26,229.51,3259.0,225.8457,226.1807,225.8457,226.092,3259.0
2023-12-07 11:25:00,229.53,229.65,229.39,229.61,2098.0,226.1117,226.2299,225.9738,226.1905,2098.0
2023-12-07 11:30:00,229.56,229.91,229.53,229.91,4048.0,226.1413,226.4861,226.1117,226.4861,4048.0
2023-12-07 11:35:00,229.93,229.93,229.7,229.92,2168.0,226.5058,226.5058,226.2792,226.4959,2168.0
2023-12-07 11:40:00,230.06,230.15,229.94,230.09,1450.0,226.6338,226.7225,226.5156,226.6634,1450.0
2023-12-07 11:45:00,230.05,230.12,229.77,229.79,1841.0,226.624,226.6929,226.3481,226.3678,1841.0
2023-12-07 11:50:00,229.78,229.93,229.77,229.88,2750.0,226.358,226.5058,226.3481,226.4565,2750.0
2023-12-07 11:55:00,229.94,229.97,229.48,229.5,6445.0,226.5156,226.5452,226.0625,226.0822,6445.0
2023-12-07 12:00:00,229.52,229.89,229.5,229.76,6386.0,226.1019,226.4664,226.0822,226.3383,6386.0
2023-12-07 12:05:00,229.75,229.9,229.72,229.82,2105.0,226.3284,226.4762,226.2989,226.3974,2105.0
2023-12-07 12:10:00,229.65,229.7,229.28,229.32,1615.0,226.2299,226.2792,225.8654,225.9048,1615.0
2023-12-07 12:15:00,229.23,229.57,229.23,229.39,2009.0,225.8162,226.1511,225.8162,225.9738,2009.0
2023-12-07 12:20:00,229.44,229.6,229.29,229.33,2652.0,226.0231,226.1807,225.8753,225.9147,2652.0
2023-12-07 12:25:00,229.4,229.63,229.39,229.63,3381.0,225.9836,226.2102,225.9738,226.2102,3381.0
2023-12-07 12:30:00,229.59,229.7,229.52,229.7,2204.0,226.1708,226.2792,226.1019,226.2792,2204.0
2023-12-07 12:35:00,229.71,229.93,229.71,229.78,2368.0,226.289,226.5058,226.289,226.358,2368.0
2023-12-07 12:40:00,229.86,230.01,229.84,230.01,2482.0,226.4368,226.5846,226.4171,226.5846,2482.0
2023-12-07 12:45:00,229.89,230.01,229.65,229.66,3412.0,226.4664,226.5846,226.2299,226.2398,3412.0
2023-12-07 12:50:00,229.7,229.79,229.61,229.78,2760.0,226.2792,226.3678,226.1905,226.358,2760.0
2023-12-07 12:55:00,229.79,229.91,229.78,229.91,1300.0,226.3678,226.4861,226.358,226.4861,1300.0
2023-12-07 13:00:00,229.9,229.92,229.86,229.87,1172.0,226.4762,226.4959,226.4368,226.4466,1172.0
2023-12-07 13:05:00,229.91,230.15,229.88,230.01,5373.0,226.4861,226.7225,226.4565,226.5846,5373.0
2023-12-07 13:10:00,229.99,230.08,229.96,230.05,1857.0,226.5649,226.6535,226.5353,226.624,1857.0
2023-12-07 13:15:00,229.95,230.0,229.76,229.84,2333.0,226.5255,226.5747,226.3383,226.4171,2333.0
2023-12-07 13:20:00,229.84,229.84,229.63,229.72,4815.0,226.4171,226.4171,226.2102,226.2989,4815.0
2023-12-07 13:25:00,229.78,229.93,229.75,229.75,3070.0,226.358,226.5058,226.3284,226.3284,3070.0
2023-12-07 13:30:00,229.85,230.03,229.85,229.94,2037.0,226.4269,226.6043,226.4269,226.5156,2037.0
2023-12-07 13:35:00,229.99,230.14,229.94,230.12,2605.0,226.5649,226.7126,226.5156,226.6929,2605.0
2023-12-07 13:40:00,230.16,230.35,230.16,230.35,1232.0,226.7323,226.9195,226.7323,226.9195,1232.0
2023-12-07 13:45:00,230.35,230.4,230.13,230.34,17337.0,226.9195,226.9688,226.7028,226.9097,17337.0
2023-12-07 13:50:00,230.42,230.42,230.11,230.12,1288.0,226.9885,226.9885,226.6831,226.6929,1288.0
2023-12-07 13:55:00,230.11,230.2,230.07,230.11,4462.0,226.6831,226.7717,226.6437,226.6831,4462.0
2023-12-07 14:00:00,230.2,230.31,230.18,230.26,2532.0,226.7717,226.8801,226.752,226.8308,2532.0
2023-12-07 14:05:00,230.26,230.32,230.15,230.28,2861.0,226.8308,226.8899,226.7225,226.8505,2861.0
2023-12-07 14:10:00,230.29,230.42,230.25,230.39,4029.0,226.8604,226.9885,226.821,226.9589,4029.0
2023-12-07 14:15:00,230.43,230.61,230.42,230.6,4029.0,226.9983,227.1756,226.9885,227.1658,4029.0
2023-12-07 14:20:00,230.64,230.82,230.58,230.81,3400.0,227.2052,227.3825,227.1461,227.3727,3400.0
2023-12-07 14:25:00,230.8,230.87,230.72,230.83,4005.0,227.3628,227.4318,227.284,227.3924,4005.0
2023-12-07 14:30:00,230.84,230.88,230.77,230.84,1900.0,227.4022,227.4416,227.3332,227.4022,1900.0
2023-12-07 14:35:00,230.9,231.13,230.9,231.13,4594.0,227.4613,227.6879,227.4613,227.6879,4594.0
2023-12-07 14:40:00,231.11,231.19,231.03,231.03,1532.0,227.6682,227.747,227.5894,227.5894,1532.0
2023-12-07 14:45:00,230.97,231.04,230.92,230.97,5043.0,227.5303,227.5992,227.481,227.5303,5043.0
2023-12-07 14:50:00,230.93,230.93,230.71,230.71,3205.0,227.4909,227.4909,227.2741,227.2741,3205.0
2023-12-07 14:55:00,230.63,230.68,230.45,230.45,4230.0,227.1953,227.2446,227.018,227.018,4230.0
2023-12-07 15:00:00,230.43,230.73,230.31,230.73,3847.0,226.9983,227.2938,226.8801,227.2938,3847.0
2023-12-07 15:05:00,230.79,230.81,230.37,230.38,3439.0,227.3529,227.3727,226.9392,226.9491,3439.0
2023-12-07 15:10:00,230.49,230.77,230.49,230.76,4815.0,227.0574,227.3332,227.0574,227.3234,4815.0
2023-12-07 15:15:00,230.77,230.89,230.49,230.51,2708.0,227.3332,227.4515,227.0574,227.0771,2708.0
2023-12-07 15:20:00,230.5,230.54,230.33,230.34,2232.0,227.0673,227.1067,226.8998,226.9097,2232.0
2023-12-07 15:25:00,230.42,230.43,230.19,230.4,4854.0,226.9885,226.9983,226.7619,226.9688,4854.0
2023-12-07 15:30:00,230.4,230.81,230.39,230.72,14057.0,226.9688,227.3727,226.9589,227.284,14057.0
2023-12-07 15:35:00,230.67,230.75,230.48,230.7,13988.0,227.2347,227.3135,227.0476,227.2643,13988.0
2023-12-07 15:40:00,230.74,230.93,230.74,230.85,8611.0,227.3037,227.4909,227.3037,227.4121,8611.0
2023-12-07 15:45:00,230.81,230.99,230.78,230.81,12796.0,227.3727,227.55,227.3431,227.3727,12796.0
2023-12-07 15:50:00,230.81,231.05,230.76,231.05,22253.0,227.3727,227.6091,227.3234,227.6091,22253.0
2023-12-07 15:55:00,231.06,231.44,231.05,231.37,46567.0,227.6189,227.9933,227.6091,227.9243,46567.0
2023-12-08 09:30:00,233.44,233.76,232.6,233.76,15006.0,229.9635,230.2787,229.136,230.2787,15006.0
2023-12-08 09:35:00,233.56,234.3,233.41,234.01,7964.0,230.0817,230.8107,229.9339,230.525,7964.0
2023-12-08 09:40:00,233.8,234.09,233.76,234.0,2995.0,230.3181,230.6038,230.2787,230.5151,2995.0
2023-12-08 09:45:00,234.43,234.91,234.41,234.91,16309.0,230.9387,231.4116,230.919,231.4116,16309.0
2023-12-08 09:50:00,234.81,234.82,234.38,234.59,2622.0,231.3131,231.3229,230.8895,231.0964,2622.0
2023-12-08 09:55:00,234.61,234.67,234.28,234.46,9276.0,231.1161,231.1752,230.791,230.9683,9276.0
2023-12-08 10:00:00,234.7,235.41,234.66,235.16,20528.0,231.2047,231.9041,231.1653,231.6579,20528.0
2023-12-08 10:05:00,235.2,235.52,235.16,235.45,16324.0,231.6973,232.0125,231.6579,231.9435,16324.0
2023-12-08 10:10:00,235.45,235.72,235.15,235.72,14689.0,231.9435,232.2095,231.648,232.2095,14689.0
2023-12-08 10:15:00,235.61,235.71,235.14,235.49,10666.0,232.1012,232.1997,231.6382,231.983,10666.0
2023-12-08 10:20:00,235.36,235.36,234.89,235.27,4182.0,231.8549,231.8549,231.3919,231.7662,4182.0
2023-12-08 10:25:00,235.26,235.26,234.53,234.63,6211.0,231.7564,231.7564,231.0373,231.1358,6211.0
2023-12-08 10:30:00,234.64,234.75,233.63,233.79,8208.0,231.1456,231.254,230.1507,230.3083,8208.0
2023-12-08 10:35:00,233.78,234.35,233.61,234.24,5000.0,230.2984,230.8599,230.131,230.7516,5000.0
2023-12-08 10:40:00,234.06,234.53,233.94,234.53,16838.0,230.5742,231.0373,230.456,231.0373,16838.0
2023-12-08 10:45:00,234.43,234.56,234.2,234.2,3993.0,230.9387,231.0668,230.7122,230.7122,3993.0
2023-12-08 10:50:00,234.18,234.49,234.18,234.41,3730.0,230.6925,230.9978,230.6925,230.919,3730.0
2023-12-08 10:55:00,234.18,234.36,234.07,234.24,2651.0,230.6925,230.8698,230.5841,230.7516,2651.0
2023-12-08 11:00:00,234.19,234.31,234.03,234.3,6440.0,230.7023,230.8205,230.5447,230.8107,6440.0
2023-12-08 11:05:00,234.25,234.37,233.49,233.5,5019.0,230.7614,230.8796,230.0127,230.0226,5019.0
2023-12-08 11:10:00,233.43,233.61,233.23,233.4,11880.0,229.9536,230.131,229.7566,229.9241,11880.0
2023-12-08 11:15:00,233.51,233.51,232.9,233.06,6683.0,230.0324,230.0324,229.4315,229.5891,6683.0
2023-12-08 11:20:00,233.18,233.27,232.97,232.99,4423.0,229.7074,229.796,229.5005,229.5202,4423.0
2023-12-08 11:25:00,233.08,233.41,233.08,233.26,3292.0,229.6088,229.9339,229.6088,229.7862,3292.0
2023-12-08 11:30:00,233.36,233.53,233.08,233.16,2385.0,229.8847,230.0521,229.6088,229.6877,2385.0
2023-12-08 11:35:00,233.27,233.38,232.94,232.94,1741.0,229.796,229.9044,229.4709,229.4709,1741.0
2023-12-08 11:40:00,232.85,233.01,232.84,232.86,4079.0,229.3823,229.5399,229.3724,229.3921,4079.0
2023-12-08 11:45:00,232.93,233.11,232.74,233.11,4691.0,229.4611,229.6384,229.2739,229.6384,4691.0
2023-12-08 11:50:00,233.11,233.22,232.91,232.91,2407.0,229.6384,229.7468,229.4414,229.4414,2407.0
2023-12-08 11:55:00,233.15,233.18,232.98,232.98,2011.0,229.6778,229.7074,229.5103,229.5103,2011.0
2023-12-08 12:00:00,233.12,233.12,232.9,233.01,2104.0,229.6482,229.6482,229.4315,229.5399,2104.0
2023-12-08 12:05:00,233.02,233.03,232.85,232.97,5155.0,229.5497,229.5596,229.3823,229.5005,5155.0
2023-12-08 12:10:00,232.96,233.03,232.78,232.9,4618.0,229.4906,229.5596,229.3133,229.4315,4618.0
2023-12-08 12:15:00,232.81,233.14,232.81,233.12,7730.0,229.3429,229.668,229.3429,229.6482,7730.0
2023-12-08 12:20:00,233.14,233.32,233.11,233.17,1410.0,229.668,229.8453,229.6384,229.6975,1410.0
2023-12-08 12:25:00,233.22,233.48,233.11,233.34,4810.0,229.7468,230.0029,229.6384,229.865,4810.0
2023-12-08 12:30:00,233.34,233.34,233.14,233.26,7460.0,229.865,229.865,229.668,229.7862,7460.0
2023-12-08 12:35:00,233.36,233.74,233.36,233.71,4158.0,229.8847,230.259,229.8847,230.2295,4158.0
2023-12-08 12:40:00,233.85,233.93,233.65,233.75,3768.0,230.3674,230.4462,230.1704,230.2689,3768.0
2023-12-08 12:45:00,233.86,234.05,233.78,234.05,1302.0,230.3772,230.5644,230.2984,230.5644,1302.0
2023-12-08 12:50:00,234.08,234.09,233.9,233.9,2499.0,230.594,230.6038,230.4166,230.4166,2499.0
2023-12-08 12:55:00,234.0,234.0,233.88,233.9,2544.0,230.5151,230.5151,230.3969,230.4166,2544.0
2023-12-08 13:00:00,233.85,233.85,233.71,233.71,1762.0,230.3674,230.3674,230.2295,230.2295,1762.0
2023-12-08 13:05:00,233.83,233.92,233.78,233.9,2877.0,230.3477,230.4363,230.2984,230.4166,2877.0
2023-12-08 13:10:00,234.02,234.19,234.02,234.14,2828.0,230.5348,230.7023,230.5348,230.6531,2828.0
2023-12-08 13:15:00,234.21,234.38,234.17,234.2,4393.0,230.722,230.8895,230.6826,230.7122,4393.0
2023-12-08 13:20:00,234.25,234.53,234.22,234.49,5994.0,230.7614,231.0373,230.7319,230.9978,5994.0
2023-12-08 13:25:00,234.48,234.64,234.41,234.62,7706.0,230.988,231.1456,230.919,231.1259,7706.0
2023-12-08 13:30:00,234.55,234.6,234.35,234.54,3549.0,231.057,231.1062,230.8599,231.0471,3549.0
2023-12-08 13:35:00,234.54,234.54,234.34,234.41,3336.0,231.0471,231.0471,230.8501,230.919,3336.0
2023-12-08 13:40:00,234.45,234.45,234.21,234.23,4297.0,230.9584,230.9584,230.722,230.7417,4297.0
2023-12-08 13:45:00,234.22,234.59,234.17,234.51,3383.0,230.7319,231.0964,230.6826,231.0175,3383.0
2023-12-08 13:50:00,234.56,234.65,234.41,234.42,4020.0,231.0668,231.1555,230.919,230.9289,4020.0
2023-12-08 13:55:00,234.49,234.59,234.46,234.56,16603.0,230.9978,231.0964,230.9683,231.0668,16603.0
2023-12-08 14:00:00,234.56,234.57,234.29,234.38,9418.0,231.0668,231.0767,230.8008,230.8895,9418.0
2023-12-08 14:05:00,234.34,234.6,234.34,234.47,5805.0,230.8501,231.1062,230.8501,230.9781,5805.0
2023-12-08 14:10:00,234.34,234.47,234.26,234.41,3645.0,230.8501,230.9781,230.7713,230.919,3645.0
2023-12-08 14:15:00,234.41,234.56,234.32,234.56,2955.0,230.919,231.0668,230.8304,231.0668,2955.0
2023-12-08 14:20:00,234.36,234.48,234.25,234.44,4070.0,230.8698,230.988,230.7614,230.9486,4070.0
2023-12-08 14:25:00,234.41,234.58,234.41,234.58,2597.0,230.919,231.0865,230.919,231.0865,2597.0
2023-12-08 14:30:00,234.66,234.71,234.58,234.58,11061.0,231.1653,231.2146,231.0865,231.0865,11061.0
2023-12-08 14:35:00,234.4,234.54,234.37,234.42,2121.0,230.9092,231.0471,230.8796,230.9289,2121.0
2023-12-08 14:40:00,234.34,234.64,234.34,234.62,2768.0,230.8501,231.1456,230.8501,231.1259,2768.0
2023-12-08 14:45:00,234.55,234.58,234.41,234.42,9000.0,231.057,231.0865,230.919,230.9289,9000.0
2023-12-08 14:50:00,234.39,234.58,234.38,234.52,8888.0,230.8993,231.0865,230.8895,231.0274,8888.0
2023-12-08 14:55:00,234.56,234.57,234.37,234.56,5749.0,231.0668,231.0767,230.8796,231.0668,5749.0
2023-12-08 15:00:00,234.61,234.61,234.44,234.51,7091.0,231.1161,231.1161,230.9486,231.0175,7091.0
2023-12-08 15:05:00,234.51,234.51,234.22,234.29,8756.0,231.0175,231.0175,230.7319,230.8008,8756.0
2023-12-08 15:10:00,234.29,234.29,233.97,234.05,8850.0,230.8008,230.8008,230.4856,230.5644,8850.0
2023-12-08 15:15:00,234.07,234.12,233.81,233.85,7248.0,230.5841,230.6334,230.328,230.3674,7248.0
2023-12-08 15:20:00,233.91,233.97,233.82,233.88,6477.0,230.4265,230.4856,230.3378,230.3969,6477.0
2023-12-08 15:25:00,233.84,234.09,233.78,233.95,5910.0,230.3575,230.6038,230.2984,230.4659,5910.0
2023-12-08 15:30:00,233.82,233.82,233.68,233.75,12291.0,230.3378,230.3378,230.1999,230.2689,12291.0
2023-12-08 15:35:00,233.72,234.21,233.67,234.21,7700.0,230.2393,230.722,230.1901,230.722,7700.0
2023-12-08 15:40:00,234.21,234.21,233.96,234.06,7863.0,230.722,230.722,230.4757,230.5742,7863.0
2023-12-08 15:45:00,234.12,234.18,233.98,233.99,9726.0,230.6334,230.6925,230.4954,230.5053,9726.0
2023-12-08 15:50:00,233.95,234.04,233.78,233.79,14872.0,230.4659,230.5545,230.2984,230.3083,14872.0
2023-12-08 15:55:00,233.82,234.21,233.81,234.01,47246.0,230.3378,230.722,230.328,230.525,47246.0
2023-12-11 09:30:00,235.03,236.13,235.02,235.5,17085.0,231.5298,232.6134,231.52,231.9928,17085.0
2023-12-11 09:35:00,235.5,236.36,235.49,236.28,4784.0,231.9928,232.84,231.983,232.7612,4784.0
2023-12-11 09:40:00,236.23,236.5,235.88,236.0,5860.0,232.7119,232.9779,232.3671,232.4854,5860.0
2023-12-11 09:45:00,236.4,237.16,236.18,236.9,4309.0,232.8794,233.6281,232.6627,233.372,4309.0
2023-12-11 09:50:00,237.08,237.14,236.54,236.79,5806.0,233.5493,233.6084,233.0173,233.2636,5806.0
2023-12-11 09:55:00,237.03,237.48,236.5,237.48,6750.0,233.5,233.9433,232.9779,233.9433,6750.0
2023-12-11 10:00:00,237.28,237.49,236.93,237.06,8028.0,233.7463,233.9532,233.4015,233.5296,8028.0
2023-12-11 10:05:00,237.05,237.26,236.79,237.13,10567.0,233.5197,233.7266,233.2636,233.5985,10567.0
2023-12-11 10:10:00,237.13,237.56,237.04,237.41,6682.0,233.5985,234.0221,233.5099,233.8744,6682.0
2023-12-11 10:15:00,237.41,237.42,236.98,237.31,6910.0,233.8744,233.8842,233.4508,233.7758,6910.0
2023-12-11 10:20:00,237.44,237.54,237.14,237.32,4135.0,233.9039,234.0024,233.6084,233.7857,4135.0
2023-12-11 10:25:00,237.35,237.56,237.22,237.31,5477.0,233.8153,234.0221,233.6872,233.7758,5477.0
2023-12-11 10:30:00,237.32,237.78,237.32,237.78,3140.0,233.7857,234.2388,233.7857,234.2388,3140.0
2023-12-11 10:35:00,237.93,238.05,237.58,237.73,6928.0,234.3866,234.5048,234.0418,234.1896,6928.0
2023-12-11 10:40:00,237.72,237.72,237.48,237.5,3338.0,234.1797,234.1797,233.9433,233.963,3338.0
2023-12-11 10:45:00,237.56,238.18,237.56,238.1,3490.0,234.0221,234.6329,234.0221,234.5541,3490.0
2023-12-11 10:50:00,238.03,238.38,237.98,238.04,4783.0,234.4851,234.8299,234.4359,234.495,4783.0
2023-12-11 10:55:00,238.1,238.17,237.82,237.87,4732.0,234.5541,234.623,234.2783,234.3275,4732.0
2023-12-11 11:00:00,237.87,237.93,237.68,237.78,4963.0,234.3275,234.3866,234.1403,234.2388,4963.0
2023-12-11 11:05:00,237.59,237.76,237.41,237.41,4453.0,234.0517,234.2191,233.8744,233.8744,4453.0
2023-12-11 11:10:00,237.41,237.41,237.12,237.15,1627.0,233.8744,233.8744,233.5887,233.6182,1627.0
2023-12-11 11:15:00,237.1,237.16,236.8,237.14,3601.0,233.569,233.6281,233.2734,233.6084,3601.0
2023-12-11 11:20:00,237.1,237.23,237.02,237.06,3111.0,233.569,233.697,233.4902,233.5296,3111.0
2023-12-11 11:25:00,237.19,237.49,237.19,237.3,5736.0,233.6576,233.9532,233.6576,233.766,5736.0
2023-12-11 11:30:00,237.31,237.35,236.77,236.77,4430.0,233.7758,233.8153,233.2439,233.2439,4430.0
2023-12-11 11:35:00,236.91,237.1,236.77,237.09,2700.0,233.3818,233.569,233.2439,233.5591,2700.0
2023-12-11 11:40:00,237.11,237.38,237.08,237.38,2599.0,233.5788,233.8448,233.5493,233.8448,2599.0
2023-12-11 11:45:00,237.43,237.46,236.93,236.94,5404.0,233.8941,233.9236,233.4015,233.4114,5404.0
2023-12-11 11:50:00,236.94,237.15,236.94,237.09,8124.0,233.4114,233.6182,233.4114,233.5591,8124.0
2023-12-11 11:55:00,237.01,237.03,236.87,236.9,5730.0,233.4803,233.5,233.3424,233.372,5730.0
2023-12-11 12:00:00,236.92,237.0,236.76,236.94,5775.0,233.3917,233.4705,233.234,233.4114,5775.0
2023-12-11 12:05:00,236.85,236.92,236.5,236.5,1216.0,233.3227,233.3917,232.9779,232.9779,1216.0
2023-12-11 12:10:00,236.6,236.6,236.33,236.33,1600.0,233.0764,233.0764,232.8104,232.8104,1600.0
2023-12-11 12:15:00,236.34,236.34,236.21,236.34,1100.0,232.8203,232.8203,232.6922,232.8203,1100.0
2023-12-11 12:20:00,236.42,236.54,236.37,236.37,3387.0,232.8991,233.0173,232.8498,232.8498,3387.0
2023-12-11 12:25:00,236.37,236.47,236.37,236.47,1039.0,232.8498,232.9484,232.8498,232.9484,1039.0
2023-12-11 12:30:00,236.48,236.48,236.12,236.12,1570.0,232.9582,232.9582,232.6036,232.6036,1570.0
2023-12-11 12:35:00,236.21,236.4,236.21,236.34,1732.0,232.6922,232.8794,232.6922,232.8203,1732.0
2023-12-11 12:40:00,236.25,236.58,236.23,236.58,2052.0,232.7316,233.0567,232.7119,233.0567,2052.0
2023-12-11 12:45:00,236.59,236.61,236.3,236.31,1824.0,233.0666,233.0863,232.7809,232.7907,1824.0
2023-12-11 12:50:00,236.33,236.34,236.27,236.34,1852.0,232.8104,232.8203,232.7513,232.8203,1852.0
2023-12-11 12:55:00,236.36,236.47,236.34,236.34,2506.0,232.84,232.9484,232.8203,232.8203,2506.0
2023-12-11 13:00:00,236.35,236.57,236.31,236.57,4580.0,232.8301,233.0469,232.7907,233.0469,4580.0
2023-12-11 13:05:00,236.59,236.76,236.58,236.7,39871.0,233.0666,233.234,233.0567,233.1749,39871.0
2023-12-11 13:10:00,236.74,236.85,236.71,236.84,2541.0,233.2143,233.3227,233.1848,233.3128,2541.0
2023-12-11 13:15:00,236.84,236.85,236.57,236.57,2129.0,233.3128,233.3227,233.0469,233.0469,2129.0
2023-12-11 13:20:00,236.58,236.58,236.37,236.42,1200.0,233.0567,233.0567,232.8498,232.8991,1200.0
2023-12-11 13:25:00,236.33,236.46,236.31,236.42,1240.0,232.8104,232.9385,232.7907,232.8991,1240.0
2023-12-11 13:30:00,236.5,236.64,236.25,236.34,4918.0,232.9779,233.1158,232.7316,232.8203,4918.0
2023-12-11 13:35:00,236.35,236.43,236.18,236.21,3216.0,232.8301,232.909,232.6627,232.6922,3216.0
2023-12-11 13:40:00,236.16,236.21,236.04,236.04,1981.0,232.643,232.6922,232.5248,232.5248,1981.0
2023-12-11 13:45:00,236.06,236.08,235.89,235.89,2698.0,232.5445,232.5642,232.377,232.377,2698.0
2023-12-11 13:50:00,235.98,236.11,235.89,236.06,3797.0,232.4657,232.5937,232.377,232.5445,3797.0
2023-12-11 13:55:00,236.04,236.05,235.88,236.03,3067.0,232.5248,232.5346,232.3671,232.5149,3067.0
2023-12-11 14:00:00,236.03,236.13,235.98,236.08,5290.0,232.5149,232.6134,232.4657,232.5642,5290.0
2023-12-11 14:05:00,236.02,236.46,235.96,236.33,5458.0,232.5051,232.9385,232.446,232.8104,5458.0
2023-12-11 14:10:00,236.39,236.63,236.36,236.47,6842.0,232.8696,233.106,232.84,232.9484,6842.0
2023-12-11 14:15:00,236.45,236.46,236.19,236.4,31627.0,232.9287,232.9385,232.6725,232.8794,31627.0
2023-12-11 14:20:00,236.47,236.78,236.47,236.66,2826.0,232.9484,233.2537,232.9484,233.1355,2826.0
2023-12-11 14:25:00,236.68,236.7,236.6,236.66,1892.0,233.1552,233.1749,233.0764,233.1355,1892.0
2023-12-11 14:30:00,236.71,237.07,236.71,237.07,7002.0,233.1848,233.5394,233.1848,233.5394,7002.0
2023-12-11 14:35:00,237.04,237.06,236.93,237.06,3375.0,233.5099,233.5296,233.4015,233.5296,3375.0
2023-12-11 14:40:00,237.11,237.17,237.05,237.13,3897.0,233.5788,233.6379,233.5197,233.5985,3897.0
2023-12-11 14:45:00,237.09,237.17,236.98,236.98,3245.0,233.5591,233.6379,233.4508,233.4508,3245.0
2023-12-11 14:50:00,237.05,237.11,236.96,237.11,2588.0,233.5197,233.5788,233.4311,233.5788,2588.0
2023-12-11 14:55:00,237.12,237.12,236.88,236.93,3478.0,233.5887,233.5887,233.3523,233.4015,3478.0
2023-12-11 15:00:00,236.84,236.89,236.69,236.69,900.0,233.3128,233.3621,233.1651,233.1651,900.0
2023-12-11 15:05:00,236.71,236.82,236.59,236.81,4527.0,233.1848,233.2931,233.0666,233.2833,4527.0
2023-12-11 15:10:00,236.81,236.87,236.73,236.87,5087.0,233.2833,233.3424,233.2045,233.3424,5087.0
2023-12-11 15:15:00,236.92,237.09,236.9,237.06,3903.0,233.3917,233.5591,233.372,233.5296,3903.0
2023-12-11 15:20:00,237.06,237.1,236.79,237.0,8232.0,233.5296,233.569,233.2636,233.4705,8232.0
2023-12-11 15:25:00,236.96,237.0,236.55,236.56,10073.0,233.4311,233.4705,233.0272,233.037,10073.0
2023-12-11 15:30:00,236.49,237.05,236.49,236.99,9290.0,232.9681,233.5197,232.9681,233.4606,9290.0
2023-12-11 15:35:00,237.0,237.03,236.92,237.03,9542.0,233.4705,233.5,233.3917,233.5,9542.0
2023-12-11 15:40:00,237.03,237.27,237.02,237.14,13725.0,233.5,233.7364,233.4902,233.6084,13725.0
2023-12-11 15:45:00,237.11,237.22,237.08,237.16,11914.0,233.5788,233.6872,233.5493,233.6281,11914.0
2023-12-11 15:50:00,237.13,237.4,236.98,237.36,25814.0,233.5985,233.8645,233.4508,233.8251,25814.0
2023-12-11 15:55:00,237.34,237.67,237.31,237.37,90909.0,233.8054,234.1305,233.7758,233.835,90909.0
2023-12-12 09:30:00,236.35,237.39,236.35,236.85,23873.0,232.8301,233.8547,232.8301,233.3227,23873.0
2023-12-12 09:35:00,236.56,236.94,236.29,236.57,1806.0,233.037,233.4114,232.771,233.0469,1806.0
2023-12-12 09:40:00,236.6,236.6,235.85,236.03,1437.0,233.0764,233.0764,232.3376,232.5149,1437.0
2023-12-12 09:45:00,236.23,236.62,236.06,236.52,3901.0,232.7119,233.0961,232.5445,232.9976,3901.0
2023-12-12 09:50:00,236.82,237.68,236.78,237.68,2451.0,233.2931,234.1403,233.2537,234.1403,2451.0
2023-12-12 09:55:00,237.88,238.07,237.08,237.34,6029.0,234.3374,234.5245,233.5493,233.8054,6029.0
2023-12-12 10:00:00,237.45,237.49,236.84,236.84,7109.0,233.9138,233.9532,233.3128,233.3128,7109.0
2023-12-12 10:05:00,237.05,238.77,237.05,238.52,4169.0,233.5197,235.2141,233.5197,234.9678,4169.0
2023-12-12 10:10:00,238.43,238.52,237.6,237.61,4644.0,234.8792,234.9678,234.0615,234.0714,4644.0
2023-12-12 10:15:00,237.51,237.7,237.22,237.7,6502.0,233.9729,234.16,233.6872,234.16,6502.0
2023-12-12 10:20:00,237.71,237.93,237.59,237.73,6352.0,234.1699,234.3866,234.0517,234.1896,6352.0
2023-12-12 10:25:00,237.74,237.74,237.48,237.48,5877.0,234.1994,234.1994,233.9433,233.9433,5877.0
2023-12-12 10:30:00,237.49,237.74,237.27,237.74,7146.0,233.9532,234.1994,233.7364,234.1994,7146.0
2023-12-12 10:35:00,237.73,237.92,237.57,237.92,1983.0,234.1896,234.3768,234.032,234.3768,1983.0
2023-12-12 10:40:00,237.85,237.95,237.81,237.89,5277.0,234.3078,234.4063,234.2684,234.3472,5277.0
2023-12-12 10:45:00,237.9,238.23,237.88,237.93,6209.0,234.3571,234.6821,234.3374,234.3866,6209.0
2023-12-12 10:50:00,237.91,237.91,237.73,237.87,2548.0,234.3669,234.3669,234.1896,234.3275,2548.0
2023-12-12 10:55:00,237.81,237.93,237.6,237.71,6577.0,234.2684,234.3866,234.0615,234.1699,6577.0
2023-12-12 11:00:00,237.64,237.99,237.63,237.87,8035.0,234.1009,234.4457,234.0911,234.3275,8035.0
2023-12-12 11:05:00,237.99,238.02,237.61,237.66,3737.0,234.4457,234.4753,234.0714,234.1206,3737.0
2023-12-12 11:10:00,237.61,237.91,237.51,237.79,3566.0,234.0714,234.3669,233.9729,234.2487,3566.0
2023-12-12 11:15:00,237.71,237.71,237.31,237.31,900.0,234.1699,234.1699,233.7758,233.7758,900.0
2023-12-12 11:20:00,237.25,237.27,237.15,237.19,1442.0,233.7167,233.7364,233.6182,233.6576,1442.0
2023-12-12 11:25:00,237.3,237.46,237.12,237.36,3832.0,233.766,233.9236,233.5887,233.8251,3832.0
2023-12-12 11:30:00,237.36,237.46,237.16,237.16,1204.0,233.8251,233.9236,233.6281,233.6281,1204.0
2023-12-12 11:35:00,237.33,237.39,237.23,237.39,605.0,233.7956,233.8547,233.697,233.8547,605.0
2023-12-12 11:40:00,237.14,237.47,237.14,237.47,1600.0,233.6084,233.9335,233.6084,233.9335,1600.0
2023-12-12 11:45:00,237.47,237.69,237.41,237.59,3407.0,233.9335,234.1502,233.8744,234.0517,3407.0
2023-12-12 11:50:00,237.68,237.75,237.65,237.74,1602.0,234.1403,234.2093,234.1108,234.1994,1602.0
2023-12-12 11:55:00,237.72,237.98,237.7,237.72,4489.0,234.1797,234.4359,234.16,234.1797,4489.0
2023-12-12 12:00:00,237.64,237.96,237.64,237.96,1400.0,234.1009,234.4162,234.1009,234.4162,1400.0
2023-12-12 12:05:00,238.03,238.15,237.85,237.86,1326.0,234.4851,234.6033,234.3078,234.3177,1326.0
2023-12-12 12:10:00,237.83,238.25,237.78,238.25,3498.0,234.2881,234.7019,234.2388,234.7019,3498.0
2023-12-12 12:15:00,238.31,238.75,238.3,238.74,4722.0,234.761,235.1944,234.7511,235.1846,4722.0
2023-12-12 12:20:00,238.75,239.04,238.69,238.76,4032.0,235.1944,235.4801,235.1353,235.2043,4032.0
2023-12-12 12:25:00,238.84,238.88,238.32,238.51,1803.0,235.2831,235.3225,234.7708,234.958,1803.0
2023-12-12 12:30:00,238.56,238.57,238.39,238.55,1832.0,235.0072,235.0171,234.8398,234.9974,1832.0
2023-12-12 12:35:00,238.64,238.64,238.53,238.64,800.0,235.086,235.086,234.9777,235.086,800.0
2023-12-12 12:40:00,238.67,238.67,238.26,238.26,4422.0,235.1156,235.1156,234.7117,234.7117,4422.0
2023-12-12 12:45:00,238.2,238.21,237.91,237.92,1947.0,234.6526,234.6624,234.3669,234.3768,1947.0
2023-12-12 12:50:00,237.91,238.06,237.84,237.89,4789.0,234.3669,234.5147,234.298,234.3472,4789.0
2023-12-12 12:55:00,237.81,238.01,237.81,238.01,2204.0,234.2684,234.4654,234.2684,234.4654,2204.0
2023-12-12 13:00:00,237.86,238.06,237.65,238.06,3431.0,234.3177,234.5147,234.1108,234.5147,3431.0
2023-12-12 13:05:00,238.12,238.14,237.87,238.14,1406.0,234.5738,234.5935,234.3275,234.5935,1406.0
2023-12-12 13:10:00,238.25,238.55,238.18,238.3,31679.0,234.7019,234.9974,234.6329,234.7511,31679.0
2023-12-12 13:15:00,238.18,238.18,238.17,238.18,100.0,234.6329,234.6329,234.623,234.6329,100.0
2023-12-12 13:20:00,238.09,238.22,238.09,238.18,800.0,234.5442,234.6723,234.5442,234.6329,800.0
2023-12-12 13:25:00,238.21,238.77,238.21,238.77,4779.0,234.6624,235.2141,234.6624,235.2141,4779.0
2023-12-12 13:30:00,238.83,239.03,238.76,238.88,4511.0,235.2732,235.4702,235.2043,235.3225,4511.0
2023-12-12 13:35:00,238.89,239.21,238.89,238.96,9754.0,235.3323,235.6476,235.3323,235.4013,9754.0
2023-12-12 13:40:00,239.01,239.17,239.0,239.12,10441.0,235.4505,235.6081,235.4407,235.5589,10441.0
2023-12-12 13:45:00,239.16,239.34,239.08,239.32,3200.0,235.5983,235.7756,235.5195,235.7559,3200.0
2023-12-12 13:50:00,239.33,239.57,239.32,239.43,10304.0,235.7658,236.0022,235.7559,235.8643,10304.0
2023-12-12 13:55:00,239.46,239.78,239.46,239.78,5071.0,235.8938,236.2091,235.8938,236.2091,5071.0
2023-12-12 14:00:00,239.77,239.77,239.5,239.52,5793.0,236.1992,236.1992,235.9332,235.9529,5793.0
2023-12-12 14:05:00,239.55,239.61,239.39,239.51,6379.0,235.9825,236.0416,235.8249,235.9431,6379.0
2023-12-12 14:10:00,239.51,239.64,239.5,239.61,2975.0,235.9431,236.0711,235.9332,236.0416,2975.0
2023-12-12 14:15:00,239.55,239.61,239.52,239.56,10378.0,235.9825,236.0416,235.9529,235.9923,10378.0
2023-12-12 14:20:00,239.58,239.62,239.32,239.33,10070.0,236.012,236.0514,235.7559,235.7658,10070.0
2023-12-12 14:25:00,239.31,239.31,239.08,239.18,2717.0,235.7461,235.7461,235.5195,235.618,2717.0
2023-12-12 14:30:00,239.21,239.28,239.19,239.19,999.0,235.6476,235.7165,235.6279,235.6279,999.0
2023-12-12 14:35:00,239.23,239.3,239.18,239.24,5149.0,235.6673,235.7362,235.618,235.6771,5149.0
2023-12-12 14:40:00,239.24,239.36,239.23,239.26,1416.0,235.6771,235.7953,235.6673,235.6968,1416.0
2023-12-12 14:45:00,239.25,239.28,239.11,239.17,2100.0,235.687,235.7165,235.549,235.6081,2100.0
2023-12-12 14:50:00,239.18,239.21,239.06,239.06,2740.0,235.618,235.6476,235.4998,235.4998,2740.0
2023-12-12 14:55:00,239.23,239.35,239.22,239.23,3220.0,235.6673,235.7855,235.6574,235.6673,3220.0
2023-12-12 15:00:00,239.26,239.37,239.2,239.37,2200.0,235.6968,235.8052,235.6377,235.8052,2200.0
2023-12-12 15:05:00,239.29,239.52,239.25,239.33,5966.0,235.7264,235.9529,235.687,235.7658,5966.0
2023-12-12 15:10:00,239.27,239.34,239.17,239.34,2827.0,235.7067,235.7756,235.6081,235.7756,2827.0
2023-12-12 15:15:00,239.37,239.41,239.26,239.36,2563.0,235.8052,235.8446,235.6968,235.7953,2563.0
2023-12-12 15:20:00,239.34,239.35,239.2,239.33,29327.0,235.7756,235.7855,235.6377,235.7658,29327.0
2023-12-12 15:25:00,239.29,239.46,239.29,239.31,5606.0,235.7264,235.8938,235.7264,235.7461,5606.0
2023-12-12 15:30:00,239.16,239.31,239.08,239.29,10266.0,235.5983,235.7461,235.5195,235.7264,10266.0
2023-12-12 15:35:00,239.27,239.36,239.04,239.09,18045.0,235.7067,235.7953,235.4801,235.5293,18045.0
2023-12-12 15:40:00,239.11,239.42,239.1,239.3,26664.0,235.549,235.8544,235.5392,235.7362,26664.0
2023-12-12 15:45:00,239.25,239.28,238.92,238.96,32677.0,235.687,235.7165,235.3619,235.4013,32677.0
2023-12-12 15:50:00,238.88,239.36,238.82,239.36,29971.0,235.3225,235.7953,235.2634,235.7953,29971.0
2023-12-12 15:55:00,239.46,239.8,239.24,239.4,46385.0,235.8938,236.2288,235.6771,235.8347,46385.0
2023-12-13 09:30:00,239.75,239.75,238.45,239.5,21154.0,236.1795,236.1795,234.8989,235.9332,21154.0
2023-12-13 09:35:00,239.29,239.41,238.35,238.84,9668.0,235.7264,235.8446,234.8004,235.2831,9668.0
2023-12-13 09:40:00,238.54,239.37,238.54,239.27,3197.0,234.9875,235.8052,234.9875,235.7067,3197.0
2023-12-13 09:45:00,239.03,239.17,238.63,239.17,3669.0,235.4702,235.6081,235.0762,235.6081,3669.0
2023-12-13 09:50:00,239.14,239.26,238.44,238.57,4605.0,235.5786,235.6968,234.889,235.0171,4605.0
2023-12-13 09:55:00,238.62,239.36,238.56,239.24,12158.0,235.0663,235.7953,235.0072,235.6771,12158.0
2023-12-13 10:00:00,239.19,239.19,238.09,238.32,10094.0,235.6279,235.6279,234.5442,234.7708,10094.0
2023-12-13 10:05:00,238.53,238.68,238.28,238.48,5618.0,234.9777,235.1254,234.7314,234.9284,5618.0
2023-12-13 10:10:00,238.42,238.52,238.26,238.26,3260.0,234.8693,234.9678,234.7117,234.7117,3260.0
2023-12-13 10:15:00,238.11,238.21,237.89,238.18,11799.0,234.5639,234.6624,234.3472,234.6329,11799.0
2023-12-13 10:20:00,238.18,238.44,238.09,238.19,2105.0,234.6329,234.889,234.5442,234.6427,2105.0
2023-12-13 10:25:00,238.19,238.21,237.93,238.11,14736.0,234.6427,234.6624,234.3866,234.5639,14736.0
2023-12-13 10:30:00,238.06,238.61,238.05,238.4,4777.0,234.5147,235.0565,234.5048,234.8496,4777.0
2023-12-13 10:35:00,238.5,238.57,238.27,238.56,10654.0,234.9481,235.0171,234.7216,235.0072,10654.0
2023-12-13 10:40:00,238.61,238.86,238.59,238.7,2278.0,235.0565,235.3028,235.0368,235.1451,2278.0
2023-12-13 10:45:00,238.7,238.83,238.52,238.76,915.0,235.1451,235.2732,234.9678,235.2043,915.0
2023-12-13 10:50:00,238.78,239.12,238.67,239.07,1810.0,235.224,235.5589,235.1156,235.5096,1810.0
2023-12-13 10:55:00,239.04,239.31,239.01,239.16,7052.0,235.4801,235.7461,235.4505,235.5983,7052.0
2023-12-13 11:00:00,239.05,239.22,238.94,239.15,6751.0,235.4899,235.6574,235.3816,235.5884,6751.0
2023-12-13 11:05:00,239.01,239.05,238.73,238.77,1609.0,235.4505,235.4899,235.1747,235.2141,1609.0
2023-12-13 11:10:00,238.72,238.72,238.29,238.34,2678.0,235.1649,235.1649,234.7413,234.7905,2678.0
2023-12-13 11:15:00,238.33,238.45,238.27,238.36,8278.0,234.7807,234.8989,234.7216,234.8102,8278.0
2023-12-13 11:20:00,238.39,238.48,237.95,237.99,8103.0,234.8398,234.9284,234.4063,234.4457,8103.0
2023-12-13 11:25:00,238.03,238.26,237.93,238.21,2773.0,234.4851,234.7117,234.3866,234.6624,2773.0
2023-12-13 11:30:00,238.0,238.07,237.91,237.96,6399.0,234.4556,234.5245,234.3669,234.4162,6399.0
2023-12-13 11:35:00,237.94,237.99,237.19,237.2,6786.0,234.3965,234.4457,233.6576,233.6675,6786.0
2023-12-13 11:40:00,237.01,237.04,235.96,236.25,16255.0,233.4803,233.5099,232.446,232.7316,16255.0
2023-12-13 11:45:00,236.34,236.5,235.82,235.98,20365.0,232.8203,232.9779,232.308,232.4657,20365.0
2023-12-13 11:50:00,236.15,236.16,235.36,235.52,29606.0,232.6331,232.643,231.8549,232.0125,29606.0
2023-12-13 11:55:00,235.49,236.01,235.42,235.99,5666.0,231.983,232.4952,231.914,232.4755,5666.0
2023-12-13 12:00:00,235.99,236.4,235.91,236.21,19832.0,232.4755,232.8794,232.3967,232.6922,19832.0
2023-12-13 12:05:00,236.25,236.7,236.25,236.68,2653.0,232.7316,233.1749,232.7316,233.1552,2653.0
2023-12-13 12:10:00,236.59,236.74,236.38,236.72,6727.0,233.0666,233.2143,232.8597,233.1946,6727.0
2023-12-13 12:15:00,236.76,237.16,236.76,236.89,4132.0,233.234,233.6281,233.234,233.3621,4132.0
2023-12-13 12:20:00,236.9,237.04,236.86,236.99,3225.0,233.372,233.5099,233.3326,233.4606,3225.0
2023-12-13 12:25:00,236.98,236.98,236.51,236.64,5958.0,233.4508,233.4508,232.9878,233.1158,5958.0
2023-12-13 12:30:00,236.59,236.91,236.58,236.91,1401.0,233.0666,233.3818,233.0567,233.3818,1401.0
2023-12-13 12:35:00,236.88,236.99,236.81,236.99,2110.0,233.3523,233.4606,233.2833,233.4606,2110.0
2023-12-13 12:40:00,236.99,237.29,236.94,237.29,5003.0,233.4606,233.7561,233.4114,233.7561,5003.0
2023-12-13 12:45:00,237.41,237.57,237.3,237.41,13488.0,233.8744,234.032,233.766,233.8744,13488.0
2023-12-13 12:50:00,237.44,237.58,237.37,237.39,2484.0,233.9039,234.0418,233.835,233.8547,2484.0
2023-12-13 12:55:00,237.44,237.68,237.3,237.31,7322.0,233.9039,234.1403,233.766,233.7758,7322.0
2023-12-13 13:00:00,237.35,237.68,237.23,237.34,5785.0,233.8153,234.1403,233.697,233.8054,5785.0
2023-12-13 13:05:00,237.16,237.31,236.86,236.88,3192.0,233.6281,233.7758,233.3326,233.3523,3192.0
2023-12-13 13:10:00,236.84,237.17,236.83,236.99,5903.0,233.3128,233.6379,233.303,233.4606,5903.0
2023-12-13 13:15:00,237.12,237.15,237.03,237.04,1843.0,233.5887,233.6182,233.5,233.5099,1843.0
2023-12-13 13:20:00,236.94,236.99,236.81,236.81,2645.0,233.4114,233.4606,233.2833,233.2833,2645.0
2023-12-13 13:25:00,236.81,236.91,236.73,236.91,2294.0,233.2833,233.3818,233.2045,233.3818,2294.0
2023-12-13 13:30:00,236.83,236.83,236.65,236.72,2927.0,233.303,233.303,233.1257,233.1946,2927.0
2023-12-13 13:35:00,236.7,236.88,236.64,236.65,2963.0,233.1749,233.3523,233.1158,233.1257,2963.0
2023-12-13 13:40:00,236.57,236.62,236.49,236.62,1901.0,233.0469,233.0961,232.9681,233.0961,1901.0
2023-12-13 13:45:00,236.56,236.7,236.48,236.63,2784.0,233.037,233.1749,232.9582,233.106,2784.0
2023-12-13 13:50:00,236.69,237.16,236.68,237.16,3297.0,233.1651,233.6281,233.1552,233.6281,3297.0
2023-12-13 13:55:00,237.22,237.32,237.18,237.21,2019.0,233.6872,233.7857,233.6478,233.6773,2019.0
2023-12-13 14:00:00,237.43,238.9,237.43,238.77,4496.0,233.8941,235.3422,233.8941,235.2141,4496.0
2023-12-13 14:05:00,238.85,238.88,238.5,238.51,2022.0,235.2929,235.3225,234.9481,234.958,2022.0
2023-12-13 14:10:00,238.61,238.67,238.31,238.67,9604.0,235.0565,235.1156,234.761,235.1156,9604.0
2023-12-13 14:15:00,238.69,238.92,238.51,238.68,6148.0,235.1353,235.3619,234.958,235.1254,6148.0
2023-12-13 14:20:00,238.95,238.95,238.71,238.75,5642.0,235.3914,235.3914,235.155,235.1944,5642.0
2023-12-13 14:25:00,238.62,238.65,238.18,238.26,3905.0,235.0663,235.0959,234.6329,234.7117,3905.0
2023-12-13 14:30:00,238.26,238.51,238.26,238.35,4090.0,234.7117,234.958,234.7117,234.8004,4090.0
2023-12-13 14:35:00,238.35,238.85,238.26,238.64,10134.0,234.8004,235.2929,234.7117,235.086,10134.0
2023-12-13 14:40:00,238.48,239.09,238.48,238.9,6049.0,234.9284,235.5293,234.9284,235.3422,6049.0
2023-12-13 14:45:00,238.92,239.49,238.78,239.42,5122.0,235.3619,235.9234,235.224,235.8544,5122.0
2023-12-13 14:50:00,239.38,239.48,239.09,239.09,11793.0,235.815,235.9135,235.5293,235.5293,11793.0
2023-12-13 14:55:00,238.91,239.75,238.91,239.35,6776.0,235.352,236.1795,235.352,235.7855,6776.0
2023-12-13 15:00:00,239.23,239.67,239.11,239.63,6114.0,235.6673,236.1007,235.549,236.0613,6114.0
2023-12-13 15:05:00,239.67,239.76,238.85,238.85,6878.0,236.1007,236.1894,235.2929,235.2929,6878.0
2023-12-13 15:10:00,238.76,238.76,237.82,237.82,4168.0,235.2043,235.2043,234.2783,234.2783,4168.0
2023-12-13 15:15:00,237.81,238.12,237.79,237.81,8424.0,234.2684,234.5738,234.2487,234.2684,8424.0
2023-12-13 15:20:00,237.79,238.01,237.13,237.13,8076.0,234.2487,234.4654,233.5985,233.5985,8076.0
2023-12-13 15:25:00,237.03,237.43,236.73,237.43,6358.0,233.5,233.8941,233.2045,233.8941,6358.0
2023-12-13 15:30:00,237.35,237.38,237.0,237.22,7864.0,233.8153,233.8448,233.4705,233.6872,7864.0
2023-12-13 15:35:00,237.29,237.77,237.25,237.77,8901.0,233.7561,234.229,233.7167,234.229,8901.0
2023-12-13 15:40:00,237.78,237.93,237.52,237.71,12936.0,234.2388,234.3866,233.9827,234.1699,12936.0
2023-12-13 15:45:00,237.7,237.77,237.51,237.65,18671.0,234.16,234.229,233.9729,234.1108,18671.0
2023-12-13 15:50:00,237.8,237.84,237.3,237.65,18064.0,234.2586,234.298,233.766,234.1108,18064.0
2023-12-13 15:55:00,237.71,238.34,237.69,238.04,51157.0,234.1699,234.7905,234.1502,234.495,51157.0
2023-12-14 09:30:00,239.25,240.83,238.5,240.41,24351.0,235.687,237.2434,234.9481,236.8297,24351.0
2023-12-14 09:35:00,240.77,241.21,239.66,239.88,10178.0,237.1843,237.6178,236.0909,236.3076,10178.0
2023-12-14 09:40:00,239.9,240.45,239.89,240.09,10832.0,236.3273,236.8691,236.3174,236.5144,10832.0
2023-12-14 09:45:00,239.99,240.42,239.12,239.14,23323.0,236.4159,236.8395,235.5589,235.5786,23323.0
2023-12-14 09:50:00,239.08,239.08,237.1,237.14,44771.0,235.5195,235.5195,233.569,233.6084,44771.0
2023-12-14 09:55:00,236.97,237.87,236.94,237.87,13225.0,233.4409,234.3275,233.4114,234.3275,13225.0
2023-12-14 10:00:00,237.87,238.05,237.22,237.31,18772.0,234.3275,234.5048,233.6872,233.7758,18772.0
2023-12-14 10:05:00,237.31,237.72,236.76,236.97,23106.0,233.7758,234.1797,233.234,233.4409,23106.0
2023-12-14 10:10:00,236.83,236.93,236.38,236.46,15396.0,233.303,233.4015,232.8597,232.9385,15396.0
2023-12-14 10:15:00,236.2,236.22,235.52,235.63,17289.0,232.6824,232.7021,232.0125,232.1209,17289.0
2023-12-14 10:20:00,235.72,236.78,235.62,236.78,14480.0,232.2095,233.2537,232.111,233.2537,14480.0
2023-12-14 10:25:00,236.78,237.38,236.78,236.9,8319.0,233.2537,233.8448,233.2537,233.372,8319.0
2023-12-14 10:30:00,237.14,237.97,237.14,237.69,4871.0,233.6084,234.426,233.6084,234.1502,4871.0
2023-12-14 10:35:00,237.78,238.03,237.48,237.91,8487.0,234.2388,234.4851,233.9433,234.3669,8487.0
2023-12-14 10:40:00,238.09,238.35,238.0,238.17,3327.0,234.5442,234.8004,234.4556,234.623,3327.0
2023-12-14 10:45:00,238.25,238.57,237.97,238.05,7171.0,234.7019,235.0171,234.426,234.5048,7171.0
2023-12-14 10:50:00,237.92,238.08,237.46,237.57,18128.0,234.3768,234.5344,233.9236,234.032,18128.0
2023-12-14 10:55:00,237.58,237.85,237.41,237.7,14055.0,234.0418,234.3078,233.8744,234.16,14055.0
2023-12-14 11:00:00,237.67,237.67,237.2,237.35,4261.0,234.1305,234.1305,233.6675,233.8153,4261.0
2023-12-14 11:05:00,237.37,237.82,237.29,237.82,3299.0,233.835,234.2783,233.7561,234.2783,3299.0
2023-12-14 11:10:00,237.65,238.11,237.63,237.76,4701.0,234.1108,234.5639,234.0911,234.2191,4701.0
2023-12-14 11:15:00,237.78,238.28,237.78,238.28,2184.0,234.2388,234.7314,234.2388,234.7314,2184.0
2023-12-14 11:20:00,238.49,238.49,237.96,238.1,20120.0,234.9383,234.9383,234.4162,234.5541,20120.0
2023-12-14 11:25:00,237.99,238.43,237.67,238.42,10399.0,234.4457,234.8792,234.1305,234.8693,10399.0
2023-12-14 11:30:00,238.5,238.7,238.48,238.48,4884.0,234.9481,235.1451,234.9284,234.9284,4884.0
2023-12-14 11:35:00,238.48,238.51,238.0,238.22,4911.0,234.9284,234.958,234.4556,234.6723,4911.0
2023-12-14 11:40:00,238.3,238.74,238.3,238.74,4476.0,234.7511,235.1846,234.7511,235.1846,4476.0
2023-12-14 11:45:00,238.83,238.83,238.64,238.64,3489.0,235.2732,235.2732,235.086,235.086,3489.0
2023-12-14 11:50:00,238.75,238.83,238.36,238.44,4769.0,235.1944,235.2732,234.8102,234.889,4769.0
2023-12-14 11:55:00,238.33,238.55,238.3,238.55,8515.0,234.7807,234.9974,234.7511,234.9974,8515.0
2023-12-14 12:00:00,238.59,239.1,238.57,238.99,6866.0,235.0368,235.5392,235.0171,235.4308,6866.0
2023-12-14 12:05:00,239.05,239.14,238.91,239.14,4710.0,235.4899,235.5786,235.352,235.5786,4710.0
2023-12-14 12:10:00,239.19,239.64,239.14,239.52,1600.0,235.6279,236.0711,235.5786,235.9529,1600.0
2023-12-14 12:15:00,239.63,239.96,239.47,239.48,16495.0,236.0613,236.3864,235.9037,235.9135,16495.0
2023-12-14 12:20:00,239.48,239.63,239.32,239.33,4192.0,235.9135,236.0613,235.7559,235.7658,4192.0
2023-12-14 12:25:00,239.27,239.58,239.2,239.52,12975.0,235.7067,236.012,235.6377,235.9529,12975.0
2023-12-14 12:30:00,239.68,239.69,239.38,239.63,2422.0,236.1106,236.1204,235.815,236.0613,2422.0
2023-12-14 12:35:00,239.66,239.81,239.49,239.56,8453.0,236.0909,236.2386,235.9234,235.9923,8453.0
2023-12-14 12:40:00,239.59,240.0,239.55,239.98,7765.0,236.0219,236.4258,235.9825,236.4061,7765.0
2023-12-14 12:45:00,240.01,240.57,240.0,240.29,8643.0,236.4356,236.9873,236.4258,236.7115,8643.0
2023-12-14 12:50:00,240.19,240.28,239.97,240.28,110224.0,236.613,236.7016,236.3962,236.7016,110224.0
2023-12-14 12:55:00,240.13,240.35,239.92,240.14,6323.0,236.5539,236.7706,236.347,236.5637,6323.0
2023-12-14 13:00:00,240.02,240.05,239.61,239.61,18643.0,236.4455,236.475,236.0416,236.0416,18643.0
2023-12-14 13:05:00,239.53,239.63,239.33,239.43,5100.0,235.9628,236.0613,235.7658,235.8643,5100.0
2023-12-14 13:10:00,239.49,239.67,239.45,239.57,4059.0,235.9234,236.1007,235.884,236.0022,4059.0
2023-12-14 13:15:00,239.5,239.68,239.42,239.63,5255.0,235.9332,236.1106,235.8544,236.0613,5255.0
2023-12-14 13:20:00,239.61,239.61,239.35,239.48,4008.0,236.0416,236.0416,235.7855,235.9135,4008.0
2023-12-14 13:25:00,239.43,239.59,239.29,239.29,5471.0,235.8643,236.0219,235.7264,235.7264,5471.0
2023-12-14 13:30:00,239.35,239.35,239.04,239.27,7732.0,235.7855,235.7855,235.4801,235.7067,7732.0
2023-12-14 13:35:00,239.27,239.66,239.27,239.65,10179.0,235.7067,236.0909,235.7067,236.081,10179.0
2023-12-14 13:40:00,239.62,239.99,239.55,239.99,14400.0,236.0514,236.4159,235.9825,236.4159,14400.0
2023-12-14 13:45:00,239.99,240.09,239.75,239.75,13401.0,236.4159,236.5144,236.1795,236.1795,13401.0
2023-12-14 13:50:00,239.73,239.8,238.75,238.87,19755.0,236.1598,236.2288,235.1944,235.3126,19755.0
2023-12-14 13:55:00,238.82,239.04,238.72,238.78,15362.0,235.2634,235.4801,235.1649,235.224,15362.0
2023-12-14 14:00:00,238.84,239.2,238.75,239.07,18208.0,235.2831,235.6377,235.1944,235.5096,18208.0
2023-12-14 14:05:00,239.06,239.65,239.06,239.65,26055.0,235.4998,236.081,235.4998,236.081,26055.0
2023-12-14 14:10:00,239.62,239.79,239.57,239.64,4021.0,236.0514,236.2189,236.0022,236.0711,4021.0
2023-12-14 14:15:00,239.71,239.85,239.59,239.79,3155.0,236.1401,236.278,236.0219,236.2189,3155.0
2023-12-14 14:20:00,239.67,239.7,239.52,239.61,3685.0,236.1007,236.1303,235.9529,236.0416,3685.0
2023-12-14 14:25:00,239.6,239.67,239.27,239.5,7488.0,236.0317,236.1007,235.7067,235.9332,7488.0
2023-12-14 14:30:00,239.56,239.56,239.38,239.47,8443.0,235.9923,235.9923,235.815,235.9037,8443.0
2023-12-14 14:35:00,239.47,239.59,239.32,239.44,8362.0,235.9037,236.0219,235.7559,235.8741,8362.0
2023-12-14 14:40:00,239.43,239.43,239.07,239.19,7308.0,235.8643,235.8643,235.5096,235.6279,7308.0
2023-12-14 14:45:00,239.19,239.67,239.12,239.63,34312.0,235.6279,236.1007,235.5589,236.0613,34312.0
2023-12-14 14:50:00,239.63,239.75,239.57,239.61,20039.0,236.0613,236.1795,236.0022,236.0416,20039.0
2023-12-14 14:55:00,239.58,239.66,239.31,239.34,9196.0,236.012,236.0909,235.7461,235.7756,9196.0
2023-12-14 15:00:00,239.31,239.32,239.05,239.05,9529.0,235.7461,235.7559,235.4899,235.4899,9529.0
2023-12-14 15:05:00,239.01,239.47,239.01,239.35,12033.0,235.4505,235.9037,235.4505,235.7855,12033.0
2023-12-14 15:10:00,239.34,239.34,238.87,239.07,12797.0,235.7756,235.7756,235.3126,235.5096,12797.0
2023-12-14 15:15:00,239.04,239.38,239.0,239.29,4536.0,235.4801,235.815,235.4407,235.7264,4536.0
2023-12-14 15:20:00,239.3,239.3,238.99,239.26,10762.0,235.7362,235.7362,235.4308,235.6968,10762.0
2023-12-14 15:25:00,239.36,239.45,239.17,239.34,6476.0,235.7953,235.884,235.6081,235.7756,6476.0
2023-12-14 15:30:00,239.41,239.54,239.27,239.27,11863.0,235.8446,235.9726,235.7067,235.7067,11863.0
2023-12-14 15:35:00,239.24,239.4,239.03,239.08,7799.0,235.6771,235.8347,235.4702,235.5195,7799.0
2023-12-14 15:40:00,239.03,239.17,238.86,238.92,10832.0,235.4702,235.6081,235.3028,235.3619,10832.0
2023-12-14 15:45:00,238.97,239.13,238.78,238.93,13001.0,235.4111,235.5687,235.224,235.3717,13001.0
2023-12-14 15:50:00,238.92,238.94,238.71,238.88,26937.0,235.3619,235.3816,235.155,235.3225,26937.0
2023-12-14 15:55:00,238.87,239.23,238.81,238.94,92895.0,235.3126,235.6673,235.2535,235.3816,92895.0
2023-12-15 09:30:00,234.84,237.42,234.45,237.29,284089.0,231.3426,233.8842,230.9584,233.7561,284089.0
2023-12-15 09:35:00,237.8,238.45,237.12,237.34,8501.0,234.2586,234.8989,233.5887,233.8054,8501.0
2023-12-15 09:40:00,237.33,239.24,237.06,239.06,9755.0,233.7956,235.6771,233.5296,235.4998,9755.0
2023-12-15 09:45:00,239.11,239.12,237.99,238.57,11354.0,235.549,235.5589,234.4457,235.0171,11354.0
2023-12-15 09:50:00,238.61,239.73,238.1,239.65,7555.0,235.0565,236.1598,234.5541,236.081,7555.0
2023-12-15 09:55:00,239.57,239.65,239.23,239.4,8981.0,236.0022,236.081,235.6673,235.8347,8981.0
2023-12-15 10:00:00,239.47,240.53,239.47,240.41,10409.0,235.9037,236.9479,235.9037,236.8297,10409.0
2023-12-15 10:05:00,240.4,240.99,240.33,240.79,5989.0,236.8198,237.401,236.7509,237.204,5989.0
2023-12-15 10:10:00,241.06,241.12,240.49,240.75,8183.0,237.47,237.5291,236.9085,237.1646,8183.0
2023-12-15 10:15:00,240.66,241.17,240.58,241.01,8814.0,237.076,237.5784,236.9972,237.4207,8814.0
2023-12-15 10:20:00,241.25,241.36,240.84,241.06,8632.0,237.6572,237.7655,237.2533,237.47,8632.0
2023-12-15 10:25:00,241.09,241.4,240.96,240.96,12890.0,237.4996,237.8049,237.3715,237.3715,12890.0
2023-12-15 10:30:00,241.05,241.05,240.59,240.66,7250.0,237.4602,237.4602,237.007,237.076,7250.0
2023-12-15 10:35:00,240.64,240.71,240.07,240.09,7193.0,237.0563,237.1252,236.4947,236.5144,7193.0
2023-12-15 10:40:00,240.26,240.64,240.26,240.35,11831.0,236.6819,237.0563,236.6819,236.7706,11831.0
2023-12-15 10:45:00,240.37,240.38,240.07,240.07,5546.0,236.7903,236.8001,236.4947,236.4947,5546.0
2023-12-15 10:50:00,240.17,240.81,240.17,240.81,5323.0,236.5933,237.2237,236.5933,237.2237,5323.0
2023-12-15 10:55:00,240.75,240.98,240.54,240.54,6749.0,237.1646,237.3912,236.9577,236.9577,6749.0
2023-12-15 11:00:00,240.65,240.89,240.52,240.52,6773.0,237.0661,237.3025,236.938,236.938,6773.0
2023-12-15 11:05:00,240.62,240.64,240.31,240.38,4147.0,237.0366,237.0563,236.7312,236.8001,4147.0
2023-12-15 11:10:00,240.34,240.34,239.93,240.16,3049.0,236.7607,236.7607,236.3568,236.5834,3049.0
2023-12-15 11:15:00,240.18,240.24,240.06,240.08,5936.0,236.6031,236.6622,236.4849,236.5046,5936.0
2023-12-15 11:20:00,240.03,240.08,239.73,239.89,6903.0,236.4553,236.5046,236.1598,236.3174,6903.0
2023-12-15 11:25:00,240.03,240.81,239.97,240.81,9177.0,236.4553,237.2237,236.3962,237.2237,9177.0
2023-12-15 11:30:00,240.74,241.09,240.7,240.84,8633.0,237.1548,237.4996,237.1154,237.2533,8633.0
2023-12-15 11:35:00,240.84,241.09,240.74,240.74,10750.0,237.2533,237.4996,237.1548,237.1548,10750.0
2023-12-15 11:40:00,240.63,240.65,240.37,240.38,2467.0,237.0464,237.0661,236.7903,236.8001,2467.0
2023-12-15 11:45:00,240.41,240.67,240.25,240.49,5820.0,236.8297,237.0858,236.6721,236.9085,5820.0
2023-12-15 11:50:00,240.43,240.69,240.26,240.3,3177.0,236.8494,237.1055,236.6819,236.7213,3177.0
2023-12-15 11:55:00,240.21,240.34,240.11,240.34,2500.0,236.6327,236.7607,236.5341,236.7607,2500.0
2023-12-15 12:00:00,240.21,240.28,240.07,240.07,2930.0,236.6327,236.7016,236.4947,236.4947,2930.0
2023-12-15 12:05:00,240.05,240.16,240.03,240.16,1450.0,236.475,236.5834,236.4553,236.5834,1450.0
2023-12-15 12:10:00,240.13,240.78,240.12,240.65,6746.0,236.5539,237.1942,236.544,237.0661,6746.0
2023-12-15 12:15:00,240.59,240.88,240.58,240.62,7124.0,237.007,237.2927,236.9972,237.0366,7124.0
2023-12-15 12:20:00,240.55,240.86,240.41,240.86,3455.0,236.9676,237.273,236.8297,237.273,3455.0
2023-12-15 12:25:00,240.76,240.76,240.31,240.31,2079.0,237.1745,237.1745,236.7312,236.7312,2079.0
2023-12-15 12:30:00,240.37,240.47,240.34,240.4,11730.0,236.7903,236.8888,236.7607,236.8198,11730.0
2023-12-15 12:35:00,240.34,240.5,240.25,240.42,6725.0,236.7607,236.9183,236.6721,236.8395,6725.0
2023-12-15 12:40:00,240.41,240.48,240.39,240.44,5093.0,236.8297,236.8986,236.81,236.8592,5093.0
2023-12-15 12:45:00,240.44,240.85,240.38,240.82,16513.0,236.8592,237.2631,236.8001,237.2336,16513.0
2023-12-15 12:50:00,240.82,240.82,240.55,240.6,3209.0,237.2336,237.2336,236.9676,237.0169,3209.0
2023-12-15 12:55:00,240.54,240.66,240.44,240.57,16175.0,236.9577,237.076,236.8592,236.9873,16175.0
2023-12-15 13:00:00,240.52,240.57,240.41,240.57,7407.0,236.938,236.9873,236.8297,236.9873,7407.0
2023-12-15 13:05:00,240.59,240.7,240.51,240.63,5400.0,237.007,237.1154,236.9282,237.0464,5400.0
2023-12-15 13:10:00,240.63,240.77,240.52,240.76,2645.0,237.0464,237.1843,236.938,237.1745,2645.0
2023-12-15 13:15:00,240.75,240.9,240.66,240.83,2158.0,237.1646,237.3124,237.076,237.2434,2158.0
2023-12-15 13:20:00,240.83,240.87,240.68,240.78,4186.0,237.2434,237.2828,237.0957,237.1942,4186.0
2023-12-15 13:25:00,240.69,240.9,240.68,240.86,5418.0,237.1055,237.3124,237.0957,237.273,5418.0
2023-12-15 13:30:00,240.84,240.84,240.61,240.69,3873.0,237.2533,237.2533,237.0267,237.1055,3873.0
2023-12-15 13:35:00,240.7,240.7,240.46,240.57,15852.0,237.1154,237.1154,236.8789,236.9873,15852.0
2023-12-15 13:40:00,240.5,240.58,240.12,240.23,33955.0,236.9183,236.9972,236.544,236.6524,33955.0
2023-12-15 13:45:00,240.23,240.35,239.98,240.35,9745.0,236.6524,236.7706,236.4061,236.7706,9745.0
2023-12-15 13:50:00,240.28,240.59,240.25,240.26,7705.0,236.7016,237.007,236.6721,236.6819,7705.0
2023-12-15 13:55:00,240.28,240.47,240.24,240.28,3753.0,236.7016,236.8888,236.6622,236.7016,3753.0
2023-12-15 14:00:00,240.28,240.66,240.26,240.52,6673.0,236.7016,237.076,236.6819,236.938,6673.0
2023-12-15 14:05:00,240.51,240.54,240.38,240.39,3624.0,236.9282,236.9577,236.8001,236.81,3624.0
2023-12-15 14:10:00,240.39,240.62,240.37,240.45,4076.0,236.81,237.0366,236.7903,236.8691,4076.0
2023-12-15 14:15:00,240.48,240.63,240.34,240.6,7160.0,236.8986,237.0464,236.7607,237.0169,7160.0
2023-12-15 14:20:00,240.63,240.65,240.43,240.45,1887.0,237.0464,237.0661,236.8494,236.8691,1887.0
2023-12-15 14:25:00,240.36,240.4,240.2,240.31,16637.0,236.7804,236.8198,236.6228,236.7312,16637.0
2023-12-15 14:30:00,240.31,240.6,240.3,240.59,5465.0,236.7312,237.0169,236.7213,237.007,5465.0
2023-12-15 14:35:00,240.58,240.79,240.58,240.7,1996.0,236.9972,237.204,236.9972,237.1154,1996.0
2023-12-15 14:40:00,240.74,241.19,240.67,241.09,7082.0,237.1548,237.5981,237.0858,237.4996,7082.0
2023-12-15 14:45:00,241.06,241.23,241.0,241.05,8445.0,237.47,237.6375,237.4109,237.4602,8445.0
2023-12-15 14:50:00,241.11,241.17,241.03,241.15,4945.0,237.5193,237.5784,237.4404,237.5587,4945.0
2023-12-15 14:55:00,241.14,241.17,240.83,240.97,3708.0,237.5488,237.5784,237.2434,237.3813,3708.0
2023-12-15 15:00:00,241.0,241.09,240.93,241.01,2493.0,237.4109,237.4996,237.3419,237.4207,2493.0
2023-12-15 15:05:00,240.96,241.1,240.9,240.9,3419.0,237.3715,237.5094,237.3124,237.3124,3419.0
2023-12-15 15:10:00,240.82,240.82,240.34,240.46,3719.0,237.2336,237.2336,236.7607,236.8789,3719.0
2023-12-15 15:15:00,240.51,240.84,240.51,240.68,5638.0,236.9282,237.2533,236.9282,237.0957,5638.0
2023-12-15 15:20:00,240.72,240.82,240.67,240.72,3216.0,237.1351,237.2336,237.0858,237.1351,3216.0
2023-12-15 15:25:00,240.74,240.74,240.49,240.52,4273.0,237.1548,237.1548,236.9085,236.938,4273.0
2023-12-15 15:30:00,240.55,240.55,239.99,240.01,4975.0,236.9676,236.9676,236.4159,236.4356,4975.0
2023-12-15 15:35:00,239.88,240.19,239.76,240.0,11395.0,236.3076,236.613,236.1894,236.4258,11395.0
2023-12-15 15:40:00,239.98,240.07,239.89,240.05,14625.0,236.4061,236.4947,236.3174,236.475,14625.0
2023-12-15 15:45:00,240.04,240.75,240.01,240.74,24557.0,236.4652,237.1646,236.4356,237.1548,24557.0
2023-12-15 15:50:00,240.88,241.13,239.92,240.93,26165.0,237.2927,237.539,236.347,237.3419,26165.0
2023-12-15 15:55:00,240.92,241.1,239.96,239.99,120426.0,237.3321,237.5094,236.3864,236.4159,120426.0
2023-12-18 09:30:00,239.98,239.98,238.27,239.04,17507.0,236.4061,236.4061,234.7216,235.4801,17507.0
2023-12-18 09:35:00,239.44,240.11,239.43,239.76,4482.0,235.8741,236.5341,235.8643,236.1894,4482.0
2023-12-18 09:40:00,239.33,239.93,239.12,239.93,2077.0,235.7658,236.3568,235.5589,236.3568,2077.0
2023-12-18 09:45:00,240.0,240.2,239.91,240.0,1342.0,236.4258,236.6228,236.3371,236.4258,1342.0
2023-12-18 09:50:00,240.0,240.0,239.26,239.42,2936.0,236.4258,236.4258,235.6968,235.8544,2936.0
2023-12-18 09:55:00,239.26,239.26,238.91,238.92,5680.0,235.6968,235.6968,235.352,235.3619,5680.0
2023-12-18 10:00:00,239.07,239.72,239.07,239.72,5414.0,235.5096,236.15,235.5096,236.15,5414.0
2023-12-18 10:05:00,239.53,239.86,239.14,239.14,5823.0,235.9628,236.2879,235.5786,235.5786,5823.0
2023-12-18 10:10:00,239.23,239.39,238.83,239.02,5942.0,235.6673,235.8249,235.2732,235.4604,5942.0
2023-12-18 10:15:00,239.03,239.37,238.92,239.31,3418.0,235.4702,235.8052,235.3619,235.7461,3418.0
2023-12-18 10:20:00,239.33,239.35,239.04,239.26,7338.0,235.7658,235.7855,235.4801,235.6968,7338.0
2023-12-18 10:25:00,239.33,239.33,239.15,239.2,3432.0,235.7658,235.7658,235.5884,235.6377,3432.0
2023-12-18 10:30:00,239.2,239.37,239.01,239.34,5603.0,235.6377,235.8052,235.4505,235.7756,5603.0
2023-12-18 10:35:00,239.49,239.68,239.31,239.31,2991.0,235.9234,236.1106,235.7461,235.7461,2991.0
2023-12-18 10:40:00,239.47,239.72,239.42,239.53,4389.0,235.9037,236.15,235.8544,235.9628,4389.0
2023-12-18 10:45:00,239.51,239.53,239.34,239.48,3010.0,235.9431,235.9628,235.7756,235.9135,3010.0
2023-12-18 10:50:00,239.38,239.38,239.09,239.12,3962.0,235.815,235.815,235.5293,235.5589,3962.0
2023-12-18 10:55:00,239.19,239.67,239.19,239.43,4799.0,235.6279,236.1007,235.6279,235.8643,4799.0
2023-12-18 11:00:00,239.45,239.69,239.43,239.58,3245.0,235.884,236.1204,235.8643,236.012,3245.0
2023-12-18 11:05:00,239.72,240.05,239.72,239.96,1856.0,236.15,236.475,236.15,236.3864,1856.0
2023-12-18 11:10:00,240.02,240.07,239.94,240.01,2406.0,236.4455,236.4947,236.3667,236.4356,2406.0
2023-12-18 11:15:00,239.9,240.02,239.81,240.02,1607.0,236.3273,236.4455,236.2386,236.4455,1607.0
2023-12-18 11:20:00,239.93,239.94,239.8,239.81,1663.0,236.3568,236.3667,236.2288,236.2386,1663.0
2023-12-18 11:25:00,239.94,239.99,239.86,239.9,1950.0,236.3667,236.4159,236.2879,236.3273,1950.0
2023-12-18 11:30:00,239.88,240.04,239.58,239.63,3158.0,236.3076,236.4652,236.012,236.0613,3158.0
2023-12-18 11:35:00,239.64,239.72,239.59,239.7,2596.0,236.0711,236.15,236.0219,236.1303,2596.0
2023-12-18 11:40:00,239.72,239.82,239.68,239.82,2071.0,236.15,236.2485,236.1106,236.2485,2071.0
2023-12-18 11:45:00,239.91,240.0,239.81,239.91,2415.0,236.3371,236.4258,236.2386,236.3371,2415.0
2023-12-18 11:50:00,239.96,240.05,239.91,239.96,1200.0,236.3864,236.475,236.3371,236.3864,1200.0
2023-12-18 11:55:00,239.99,240.0,239.84,239.96,1471.0,236.4159,236.4258,236.2682,236.3864,1471.0
2023-12-18 12:00:00,239.91,239.91,239.64,239.68,2750.0,236.3371,236.3371,236.0711,236.1106,2750.0
2023-12-18 12:05:00,239.75,239.88,239.74,239.84,2097.0,236.1795,236.3076,236.1697,236.2682,2097.0
2023-12-18 12:10:00,239.84,240.25,239.84,240.19,3151.0,236.2682,236.6721,236.2682,236.613,3151.0
2023-12-18 12:15:00,240.16,240.3,239.88,240.02,15100.0,236.5834,236.7213,236.3076,236.4455,15100.0
2023-12-18 12:20:00,240.03,240.03,239.58,239.58,5036.0,236.4553,236.4553,236.012,236.012,5036.0
2023-12-18 12:25:00,239.72,239.72,239.58,239.65,1913.0,236.15,236.15,236.012,236.081,1913.0
2023-12-18 12:30:00,239.67,239.76,239.61,239.62,3059.0,236.1007,236.1894,236.0416,236.0514,3059.0
2023-12-18 12:35:00,239.6,239.9,239.6,239.75,2614.0,236.0317,236.3273,236.0317,236.1795,2614.0
2023-12-18 12:40:00,239.91,240.02,239.8,239.81,1892.0,236.3371,236.4455,236.2288,236.2386,1892.0
2023-12-18 12:45:00,239.79,239.84,239.67,239.8,2321.0,236.2189,236.2682,236.1007,236.2288,2321.0
2023-12-18 12:50:00,239.68,239.7,239.47,239.66,5712.0,236.1106,236.1303,235.9037,236.0909,5712.0
2023-12-18 12:55:00,239.61,239.68,239.47,239.54,1300.0,236.0416,236.1106,235.9037,235.9726,1300.0
2023-12-18 13:00:00,239.55,239.74,239.47,239.63,2642.0,235.9825,236.1697,235.9037,236.0613,2642.0
2023-12-18 13:05:00,239.7,239.86,239.7,239.83,2106.0,236.1303,236.2879,236.1303,236.2583,2106.0
2023-12-18 13:10:00,239.8,239.81,239.56,239.56,1472.0,236.2288,236.2386,235.9923,235.9923,1472.0
2023-12-18 13:15:00,239.5,239.5,239.21,239.35,2005.0,235.9332,235.9332,235.6476,235.7855,2005.0
2023-12-18 13:20:00,239.43,239.51,239.38,239.4,2228.0,235.8643,235.9431,235.815,235.8347,2228.0
2023-12-18 13:25:00,239.36,239.42,239.2,239.29,1546.0,235.7953,235.8544,235.6377,235.7264,1546.0
2023-12-18 13:30:00,239.3,239.34,239.19,239.24,3009.0,235.7362,235.7756,235.6279,235.6771,3009.0
2023-12-18 13:35:00,239.26,239.31,239.23,239.29,1859.0,235.6968,235.7461,235.6673,235.7264,1859.0
2023-12-18 13:40:00,239.31,239.32,239.22,239.22,2000.0,235.7461,235.7559,235.6574,235.6574,2000.0
2023-12-18 13:45:00,239.2,239.23,239.16,239.16,1442.0,235.6377,235.6673,235.5983,235.5983,1442.0
2023-12-18 13:50:00,239.29,239.33,239.14,239.15,3067.0,235.7264,235.7658,235.5786,235.5884,3067.0
2023-12-18 13:55:00,239.12,239.24,239.02,239.24,4612.0,235.5589,235.6771,235.4604,235.6771,4612.0
2023-12-18 14:00:00,239.3,239.52,239.29,239.38,1317.0,235.7362,235.9529,235.7264,235.815,1317.0
2023-12-18 14:05:00,239.39,239.44,239.25,239.44,2320.0,235.8249,235.8741,235.687,235.8741,2320.0
2023-12-18 14:10:00,239.5,239.64,239.49,239.59,1757.0,235.9332,236.0711,235.9234,236.0219,1757.0
2023-12-18 14:15:00,239.51,239.53,239.39,239.52,1999.0,235.9431,235.9628,235.8249,235.9529,1999.0
2023-12-18 14:20:00,239.68,239.69,239.51,239.68,3346.0,236.1106,236.1204,235.9431,236.1106,3346.0
2023-12-18 14:25:00,239.7,239.7,239.28,239.46,3013.0,236.1303,236.1303,235.7165,235.8938,3013.0
2023-12-18 14:30:00,239.5,239.5,239.29,239.33,2823.0,235.9332,235.9332,235.7264,235.7658,2823.0
2023-12-18 14:35:00,239.34,239.34,239.14,239.17,1200.0,235.7756,235.7756,235.5786,235.6081,1200.0
2023-12-18 14:40:00,239.21,239.59,239.16,239.57,3615.0,235.6476,236.0219,235.5983,236.0022,3615.0
2023-12-18 14:45:00,239.67,239.88,239.67,239.7,2207.0,236.1007,236.3076,236.1007,236.1303,2207.0
2023-12-18 14:50:00,239.63,239.69,239.56,239.56,3539.0,236.0613,236.1204,235.9923,235.9923,3539.0
2023-12-18 14:55:00,239.63,239.68,239.58,239.66,1912.0,236.0613,236.1106,236.012,236.0909,1912.0
2023-12-18 15:00:00,239.59,239.62,239.33,239.45,2809.0,236.0219,236.0514,235.7658,235.884,2809.0
2023-12-18 15:05:00,239.46,239.51,239.3,239.51,5153.0,235.8938,235.9431,235.7362,235.9431,5153.0
2023-12-18 15:10:00,239.52,239.98,239.52,239.95,3526.0,235.9529,236.4061,235.9529,236.3765,3526.0
2023-12-18 15:15:00,239.92,240.06,239.64,239.76,2948.0,236.347,236.4849,236.0711,236.1894,2948.0
2023-12-18 15:20:00,239.71,239.98,239.71,239.97,4121.0,236.1401,236.4061,236.1401,236.3962,4121.0
2023-12-18 15:25:00,239.88,240.13,239.86,240.1,3432.0,236.3076,236.5539,236.2879,236.5243,3432.0
2023-12-18 15:30:00,240.09,240.1,239.8,239.89,5831.0,236.5144,236.5243,236.2288,236.3174,5831.0
2023-12-18 15:35:00,239.89,240.0,239.8,239.93,6821.0,236.3174,236.4258,236.2288,236.3568,6821.0
2023-12-18 15:40:00,239.97,240.08,239.93,240.01,6384.0,236.3962,236.5046,236.3568,236.4356,6384.0
2023-12-18 15:45:00,240.0,240.11,239.94,240.11,11891.0,236.4258,236.5341,236.3667,236.5341,11891.0
2023-12-18 15:50:00,240.01,240.3,239.99,240.3,19238.0,236.4356,236.7213,236.4159,236.7213,19238.0
2023-12-18 15:55:00,240.21,240.52,240.04,240.15,53146.0,236.6327,236.938,236.4652,236.5736,53146.0
2023-12-19 09:30:00,240.33,240.4,239.66,240.21,14085.0,236.7509,236.8198,236.0909,236.6327,14085.0
2023-12-19 09:35:00,240.51,240.63,239.86,240.39,1654.0,236.9282,237.0464,236.2879,236.81,1654.0
2023-12-19 09:40:00,240.66,240.73,240.02,240.73,2904.0,237.076,237.1449,236.4455,237.1449,2904.0
2023-12-19 09:45:00,240.66,241.0,240.25,240.7,7231.0,237.076,237.4109,236.6721,237.1154,7231.0
2023-12-19 09:50:00,240.66,240.99,240.55,240.99,3337.0,237.076,237.401,236.9676,237.401,3337.0
2023-12-19 09:55:00,240.87,241.22,240.68,240.86,10195.0,237.2828,237.6276,237.0957,237.273,10195.0
2023-12-19 10:00:00,241.02,241.28,240.79,241.28,10356.0,237.4306,237.6867,237.204,237.6867,10356.0
2023-12-19 10:05:00,241.2,241.26,240.79,240.8,9149.0,237.6079,237.667,237.204,237.2139,9149.0
2023-12-19 10:10:00,240.8,241.04,240.68,241.04,7811.0,237.2139,237.4503,237.0957,237.4503,7811.0
2023-12-19 10:15:00,241.18,241.2,240.93,241.05,5413.0,237.5882,237.6079,237.3419,237.4602,5413.0
2023-12-19 10:20:00,241.0,241.61,240.77,241.59,23141.0,237.4109,238.0118,237.1843,237.9921,23141.0
2023-12-19 10:25:00,241.64,241.64,241.23,241.23,1767.0,238.0414,238.0414,237.6375,237.6375,1767.0
2023-12-19 10:30:00,241.21,241.21,241.0,241.06,1771.0,237.6178,237.6178,237.4109,237.47,1771.0
2023-12-19 10:35:00,240.94,241.04,240.79,241.0,2739.0,237.3518,237.4503,237.204,237.4109,2739.0
2023-12-19 10:40:00,240.95,241.27,240.74,241.25,4056.0,237.3616,237.6769,237.1548,237.6572,4056.0
2023-12-19 10:45:00,241.09,241.09,240.57,240.63,1660.0,237.4996,237.4996,236.9873,237.0464,1660.0
2023-12-19 10:50:00,240.74,240.86,240.71,240.75,1319.0,237.1548,237.273,237.1252,237.1646,1319.0
2023-12-19 10:55:00,240.68,240.79,240.47,240.64,1425.0,237.0957,237.204,236.8888,237.0563,1425.0
2023-12-19 11:00:00,240.56,240.7,240.54,240.6,2674.0,236.9774,237.1154,236.9577,237.0169,2674.0
2023-12-19 11:05:00,240.53,240.83,240.52,240.83,3495.0,236.9479,237.2434,236.938,237.2434,3495.0
2023-12-19 11:10:00,240.81,240.83,240.6,240.6,2594.0,237.2237,237.2434,237.0169,237.0169,2594.0
2023-12-19 11:15:00,240.62,240.77,240.61,240.74,900.0,237.0366,237.1843,237.0267,237.1548,900.0
2023-12-19 11:20:00,240.65,240.68,240.53,240.57,2044.0,237.0661,237.0957,236.9479,236.9873,2044.0
2023-12-19 11:25:00,240.5,240.76,240.5,240.73,1867.0,236.9183,237.1745,236.9183,237.1449,1867.0
2023-12-19 11:30:00,240.63,240.63,240.4,240.5,2639.0,237.0464,237.0464,236.8198,236.9183,2639.0
2023-12-19 11:35:00,240.34,240.53,240.3,240.53,1074.0,236.7607,236.9479,236.7213,236.9479,1074.0
2023-12-19 11:40:00,240.78,240.85,240.73,240.75,1230.0,237.1942,237.2631,237.1449,237.1646,1230.0
2023-12-19 11:45:00,240.77,240.78,240.69,240.74,1184.0,237.1843,237.1942,237.1055,237.1548,1184.0
2023-12-19 11:50:00,240.74,240.74,240.57,240.57,1900.0,237.1548,237.1548,236.9873,236.9873,1900.0
2023-12-19 11:55:00,240.58,240.58,240.33,240.35,4055.0,236.9972,236.9972,236.7509,236.7706,4055.0
2023-12-19 12:00:00,240.27,240.45,240.25,240.41,7455.0,236.6918,236.8691,236.6721,236.8297,7455.0
2023-12-19 12:05:00,240.42,240.51,240.37,240.39,5549.0,236.8395,236.9282,236.7903,236.81,5549.0
2023-12-19 12:10:00,240.43,240.44,240.36,240.42,1100.0,236.8494,236.8592,236.7804,236.8395,1100.0
2023-12-19 12:15:00,240.35,240.35,240.21,240.22,799.0,236.7706,236.7706,236.6327,236.6425,799.0
2023-12-19 12:20:00,240.23,240.25,240.09,240.09,1400.0,236.6524,236.6721,236.5144,236.5144,1400.0
2023-12-19 12:25:00,240.08,240.08,239.99,240.0,1926.0,236.5046,236.5046,236.4159,236.4258,1926.0
2023-12-19 12:30:00,239.97,240.24,239.93,240.17,2533.0,236.3962,236.6622,236.3568,236.5933,2533.0
2023-12-19 12:35:00,240.18,240.26,240.03,240.15,2505.0,236.6031,236.6819,236.4553,236.5736,2505.0
2023-12-19 12:40:00,240.18,240.2,240.11,240.11,1267.0,236.6031,236.6228,236.5341,236.5341,1267.0
2023-12-19 12:45:00,240.1,240.23,240.01,240.23,1798.0,236.5243,236.6524,236.4356,236.6524,1798.0
2023-12-19 12:50:00,240.24,240.64,240.24,240.58,2332.0,236.6622,237.0563,236.6622,236.9972,2332.0
2023-12-19 12:55:00,240.51,240.51,240.4,240.41,800.0,236.9282,236.9282,236.8198,236.8297,800.0
2023-12-19 13:00:00,240.49,240.51,240.4,240.43,1679.0,236.9085,236.9282,236.8198,236.8494,1679.0
2023-12-19 13:05:00,240.4,240.41,240.21,240.23,3762.0,236.8198,236.8297,236.6327,236.6524,3762.0
2023-12-19 13:10:00,240.33,240.4,240.33,240.4,400.0,236.7509,236.8198,236.7509,236.8198,400.0
2023-12-19 13:15:00,240.38,240.38,240.23,240.23,2288.0,236.8001,236.8001,236.6524,236.6524,2288.0
2023-12-19 13:20:00,240.22,240.54,240.22,240.49,3438.0,236.6425,236.9577,236.6425,236.9085,3438.0
2023-12-19 13:25:00,240.47,240.52,240.14,240.27,2194.0,236.8888,236.938,236.5637,236.6918,2194.0
2023-12-19 13:30:00,240.42,240.58,240.42,240.55,1245.0,236.8395,236.9972,236.8395,236.9676,1245.0
2023-12-19 13:35:00,240.44,240.59,240.44,240.48,3213.0,236.8592,237.007,236.8592,236.8986,3213.0
2023-12-19 13:40:00,240.49,240.7,240.48,240.69,700.0,236.9085,237.1154,236.8986,237.1055,700.0
2023-12-19 13:45:00,240.76,240.84,240.68,240.71,1572.0,237.1745,237.2533,237.0957,237.1252,1572.0
2023-12-19 13:50:00,240.73,240.83,240.65,240.67,3299.0,237.1449,237.2434,237.0661,237.0858,3299.0
2023-12-19 13:55:00,240.64,240.64,240.27,240.43,3300.0,237.0563,237.0563,236.6918,236.8494,3300.0
2023-12-19 14:00:00,240.38,240.45,240.32,240.34,5028.0,236.8001,236.8691,236.741,236.7607,5028.0
2023-12-19 14:05:00,240.34,240.39,240.3,240.33,2754.0,236.7607,236.81,236.7213,236.7509,2754.0
2023-12-19 14:10:00,240.35,240.47,240.35,240.47,3445.0,236.7706,236.8888,236.7706,236.8888,3445.0
2023-12-19 14:15:00,240.42,240.45,240.33,240.43,1367.0,236.8395,236.8691,236.7509,236.8494,1367.0
2023-12-19 14:20:00,240.44,240.64,240.38,240.6,2888.0,236.8592,237.0563,236.8001,237.0169,2888.0
2023-12-19 14:25:00,240.64,240.85,240.64,240.84,500.0,237.0563,237.2631,237.0563,237.2533,500.0
2023-12-19 14:30:00,240.77,241.0,240.76,240.89,3898.0,237.1843,237.4109,237.1745,237.3025,3898.0
2023-12-19 14:35:00,240.93,241.03,240.86,240.86,1890.0,237.3419,237.4404,237.273,237.273,1890.0
2023-12-19 14:40:00,240.83,240.85,240.7,240.73,1200.0,237.2434,237.2631,237.1154,237.1449,1200.0
2023-12-19 14:45:00,240.66,240.72,240.57,240.6,3071.0,237.076,237.1351,236.9873,237.0169,3071.0
2023-12-19 14:50:00,240.57,240.57,240.27,240.36,4748.0,236.9873,236.9873,236.6918,236.7804,4748.0
2023-12-19 14:55:00,240.39,240.55,240.38,240.55,2606.0,236.81,236.9676,236.8001,236.9676,2606.0
2023-12-19 15:00:00,240.65,240.81,240.64,240.81,2531.0,237.0661,237.2237,237.0563,237.2237,2531.0
2023-12-19 15:05:00,240.68,240.68,240.4,240.42,3207.0,237.0957,237.0957,236.8198,236.8395,3207.0
2023-12-19 15:10:00,240.46,240.86,240.45,240.86,4371.0,236.8789,237.273,236.8691,237.273,4371.0
2023-12-19 15:15:00,240.81,240.89,240.74,240.76,4188.0,237.2237,237.3025,237.1548,237.1745,4188.0
2023-12-19 15:20:00,240.71,241.0,240.7,240.92,32322.0,237.1252,237.4109,237.1154,237.3321,32322.0
2023-12-19 15:25:00,240.92,240.97,240.62,240.97,5222.0,237.3321,237.3813,237.0366,237.3813,5222.0
2023-12-19 15:30:00,240.98,241.0,240.72,240.91,4634.0,237.3912,237.4109,237.1351,237.3222,4634.0
2023-12-19 15:35:00,240.82,240.84,240.75,240.84,3074.0,237.2336,237.2533,237.1646,237.2533,3074.0
2023-12-19 15:40:00,240.86,241.03,240.86,240.93,9420.0,237.273,237.4404,237.273,237.3419,9420.0
2023-12-19 15:45:00,240.9,241.07,240.81,241.03,8087.0,237.3124,237.4799,237.2237,237.4404,8087.0
2023-12-19 15:50:00,241.14,241.44,241.13,241.2,12889.0,237.5488,237.8443,237.539,237.6079,12889.0
2023-12-19 15:55:00,241.23,242.0,241.22,241.87,59072.0,237.6375,238.396,237.6276,238.2679,59072.0
2023-12-20 09:30:00,241.06,241.39,240.05,241.04,20646.0,237.47,237.7951,236.475,237.4503,20646.0
2023-12-20 09:35:00,240.86,241.38,240.46,241.32,2042.0,237.273,237.7852,236.8789,237.7261,2042.0
2023-12-20 09:40:00,241.38,241.42,241.2,241.29,3977.0,237.7852,237.8246,237.6079,237.6966,3977.0
2023-12-20 09:45:00,241.32,241.54,241.12,241.38,6141.0,237.7261,237.9429,237.5291,237.7852,6141.0
2023-12-20 09:50:00,241.54,241.88,241.42,241.43,5793.0,237.9429,238.2778,237.8246,237.8345,5793.0
2023-12-20 09:55:00,241.3,241.68,240.93,241.66,7239.0,237.7064,238.0808,237.3419,238.0611,7239.0
2023-12-20 10:00:00,241.74,242.21,241.64,241.74,6396.0,238.1399,238.6029,238.0414,238.1399,6396.0
2023-12-20 10:05:00,241.7,242.24,241.61,242.15,14507.0,238.1005,238.6324,238.0118,238.5438,14507.0
2023-12-20 10:10:00,242.18,242.18,241.82,241.93,6961.0,238.5733,238.5733,238.2187,238.327,6961.0
2023-12-20 10:15:00,241.93,242.79,241.92,242.7,8120.0,238.327,239.1742,238.3172,239.0856,8120.0
2023-12-20 10:20:00,242.59,242.66,242.22,242.34,4498.0,238.9772,239.0462,238.6127,238.7309,4498.0
2023-12-20 10:25:00,242.2,242.51,242.19,242.51,5043.0,238.593,238.8984,238.5832,238.8984,5043.0
2023-12-20 10:30:00,242.55,242.76,242.41,242.45,6824.0,238.9378,239.1447,238.7999,238.8393,6824.0
2023-12-20 10:35:00,242.5,242.83,242.41,242.83,5415.0,238.8886,239.2136,238.7999,239.2136,5415.0
2023-12-20 10:40:00,242.81,243.17,242.74,243.12,5113.0,239.1939,239.5486,239.125,239.4993,5113.0
2023-12-20 10:45:00,243.15,243.18,242.76,242.91,3373.0,239.5289,239.5584,239.1447,239.2925,3373.0
2023-12-20 10:50:00,242.91,243.02,242.76,242.9,2039.0,239.2925,239.4008,239.1447,239.2826,2039.0
2023-12-20 10:55:00,242.92,242.92,242.8,242.89,2204.0,239.3023,239.3023,239.1841,239.2727,2204.0
2023-12-20 11:00:00,242.83,242.9,242.65,242.69,2171.0,239.2136,239.2826,239.0363,239.0757,2171.0
2023-12-20 11:05:00,242.72,243.09,242.61,242.86,5356.0,239.1053,239.4698,238.9969,239.2432,5356.0
2023-12-20 11:10:00,242.9,243.03,242.89,243.03,1116.0,239.2826,239.4107,239.2727,239.4107,1116.0
2023-12-20 11:15:00,243.05,243.07,242.81,242.86,3316.0,239.4304,239.4501,239.1939,239.2432,3316.0
2023-12-20 11:20:00,242.89,242.97,242.81,242.93,3028.0,239.2727,239.3516,239.1939,239.3122,3028.0
2023-12-20 11:25:00,242.84,242.84,242.15,242.41,3664.0,239.2235,239.2235,238.5438,238.7999,3664.0
2023-12-20 11:30:00,242.41,242.8,242.33,242.67,6937.0,238.7999,239.1841,238.7211,239.056,6937.0
2023-12-20 11:35:00,242.53,242.62,242.39,242.51,1500.0,238.9181,239.0068,238.7802,238.8984,1500.0
2023-12-20 11:40:00,242.51,242.62,242.48,242.6,2561.0,238.8984,239.0068,238.8689,238.9871,2561.0
2023-12-20 11:45:00,242.57,242.75,242.52,242.75,1500.0,238.9575,239.1348,238.9083,239.1348,1500.0
2023-12-20 11:50:00,242.55,243.1,242.55,243.09,3598.0,238.9378,239.4796,238.9378,239.4698,3598.0
2023-12-20 11:55:00,243.09,243.15,242.62,242.62,16659.0,239.4698,239.5289,239.0068,239.0068,16659.0
2023-12-20 12:00:00,242.63,242.65,242.5,242.63,3266.0,239.0166,239.0363,238.8886,239.0166,3266.0
2023-12-20 12:05:00,242.62,242.68,242.43,242.44,3796.0,239.0068,239.0659,238.8196,238.8295,3796.0
2023-12-20 12:10:00,242.48,242.5,241.98,242.05,3584.0,238.8689,238.8886,238.3763,238.4453,3584.0
2023-12-20 12:15:00,242.12,242.12,241.88,241.89,5131.0,238.5142,238.5142,238.2778,238.2876,5131.0
2023-12-20 12:20:00,241.93,242.03,241.76,241.99,8051.0,238.327,238.4256,238.1596,238.3862,8051.0
2023-12-20 12:25:00,241.98,242.19,241.92,242.01,7442.0,238.3763,238.5832,238.3172,238.4059,7442.0
2023-12-20 12:30:00,242.05,242.05,241.45,241.49,3792.0,238.4453,238.4453,237.8542,237.8936,3792.0
2023-12-20 12:35:00,241.45,241.64,241.45,241.64,3160.0,237.8542,238.0414,237.8542,238.0414,3160.0
2023-12-20 12:40:00,241.64,241.77,241.63,241.77,7967.0,238.0414,238.1694,238.0315,238.1694,7967.0
2023-12-20 12:45:00,241.83,241.87,241.63,241.74,1973.0,238.2285,238.2679,238.0315,238.1399,1973.0
2023-12-20 12:50:00,241.66,241.93,241.65,241.92,3047.0,238.0611,238.327,238.0512,238.3172,3047.0
2023-12-20 12:55:00,241.95,242.13,241.95,242.1,2069.0,238.3467,238.5241,238.3467,238.4945,2069.0
2023-12-20 13:00:00,242.0,242.0,241.7,241.72,2123.0,238.396,238.396,238.1005,238.1202,2123.0
2023-12-20 13:05:00,241.77,241.99,241.68,241.99,3336.0,238.1694,238.3862,238.0808,238.3862,3336.0
2023-12-20 13:10:00,241.79,241.83,241.63,241.64,1098.0,238.1891,238.2285,238.0315,238.0414,1098.0
2023-12-20 13:15:00,241.6,241.69,241.58,241.64,2076.0,238.002,238.0906,237.9823,238.0414,2076.0
2023-12-20 13:20:00,241.58,241.58,241.29,241.3,1926.0,237.9823,237.9823,237.6966,237.7064,1926.0
2023-12-20 13:25:00,241.27,241.3,241.09,241.3,4677.0,237.6769,237.7064,237.4996,237.7064,4677.0
2023-12-20 13:30:00,241.31,241.34,241.21,241.3,3560.0,237.7163,237.7458,237.6178,237.7064,3560.0
2023-12-20 13:35:00,241.34,241.37,241.19,241.34,5077.0,237.7458,237.7754,237.5981,237.7458,5077.0
2023-12-20 13:40:00,241.25,241.25,241.06,241.09,1915.0,237.6572,237.6572,237.47,237.4996,1915.0
2023-12-20 13:45:00,241.04,241.15,241.04,241.09,1898.0,237.4503,237.5587,237.4503,237.4996,1898.0
2023-12-20 13:50:00,241.06,241.17,240.95,240.96,4485.0,237.47,237.5784,237.3616,237.3715,4485.0
2023-12-20 13:55:00,240.99,241.0,240.77,240.89,4201.0,237.401,237.4109,237.1843,237.3025,4201.0
2023-12-20 14:00:00,240.83,240.87,240.35,240.69,27020.0,237.2434,237.2828,236.7706,237.1055,27020.0
2023-12-20 14:05:00,240.73,241.27,240.73,241.21,7027.0,237.1449,237.6769,237.1449,237.6178,7027.0
2023-12-20 14:10:00,241.14,241.39,241.12,241.39,5006.0,237.5488,237.7951,237.5291,237.7951,5006.0
2023-12-20 14:15:00,241.33,241.33,241.12,241.19,1506.0,237.736,237.736,237.5291,237.5981,1506.0
2023-12-20 14:20:00,241.11,241.19,240.99,240.99,5496.0,237.5193,237.5981,237.401,237.401,5496.0
2023-12-20 14:25:00,241.09,241.09,240.91,240.91,3315.0,237.4996,237.4996,237.3222,237.3222,3315.0
2023-12-20 14:30:00,240.95,241.0,240.79,240.95,3032.0,237.3616,237.4109,237.204,237.3616,3032.0
2023-12-20 14:35:00,240.97,241.55,240.82,240.82,9438.0,237.3813,237.9527,237.2336,237.2336,9438.0
2023-12-20 14:40:00,240.75,241.1,240.63,240.82,3159.0,237.1646,237.5094,237.0464,237.2336,3159.0
2023-12-20 14:45:00,240.79,240.88,240.61,240.73,2580.0,237.204,237.2927,237.0267,237.1449,2580.0
2023-12-20 14:50:00,240.78,240.82,239.31,240.05,5552.0,237.1942,237.2336,235.7461,236.475,5552.0
2023-12-20 14:55:00,240.24,240.24,239.6,239.69,3606.0,236.6622,236.6622,236.0317,236.1204,3606.0
2023-12-20 15:00:00,239.89,239.89,239.15,239.18,1904.0,236.3174,236.3174,235.5884,235.618,1904.0
2023-12-20 15:05:00,239.08,239.43,238.9,239.42,7180.0,235.5195,235.8643,235.3422,235.8544,7180.0
2023-12-20 15:10:00,239.52,239.94,239.35,239.36,5227.0,235.9529,236.3667,235.7855,235.7953,5227.0
2023-12-20 15:15:00,239.54,240.14,239.48,239.83,7830.0,235.9726,236.5637,235.9135,236.2583,7830.0
2023-12-20 15:20:00,239.9,240.15,239.6,239.71,6932.0,236.3273,236.5736,236.0317,236.1401,6932.0
2023-12-20 15:25:00,239.62,240.03,239.45,239.48,7234.0,236.0514,236.4553,235.884,235.9135,7234.0
2023-12-20 15:30:00,239.55,239.84,239.35,239.66,10235.0,235.9825,236.2682,235.7855,236.0909,10235.0
2023-12-20 15:35:00,239.67,239.67,239.3,239.32,6384.0,236.1007,236.1007,235.7362,235.7559,6384.0
2023-12-20 15:40:00,239.32,239.84,239.32,239.78,7675.0,235.7559,236.2682,235.7559,236.2091,7675.0
2023-12-20 15:45:00,239.79,239.9,239.61,239.9,10945.0,236.2189,236.3273,236.0416,236.3273,10945.0
2023-12-20 15:50:00,240.11,240.16,239.12,239.31,16233.0,236.5341,236.5834,235.5589,235.7461,16233.0
2023-12-20 15:55:00,239.22,239.28,238.4,238.44,52399.0,235.6574,235.7165,234.8496,234.889,52399.0
2023-12-21 09:30:00,240.1,240.64,239.25,239.63,14794.0,236.5243,237.0563,235.687,236.0613,14794.0
2023-12-21 09:35:00,240.25,241.18,240.25,241.18,1539.0,236.6721,237.5882,236.6721,237.5882,1539.0
2023-12-21 09:40:00,240.78,241.18,240.57,240.57,6438.0,237.1942,237.5882,236.9873,236.9873,6438.0
2023-12-21 09:45:00,240.74,240.9,240.73,240.84,859.0,237.1548,237.3124,237.1449,237.2533,859.0
2023-12-21 09:50:00,240.68,241.23,240.68,240.89,17475.0,237.0957,237.6375,237.0957,237.3025,17475.0
2023-12-21 09:55:00,240.82,241.11,240.77,241.1,1509.0,237.2336,237.5193,237.1843,237.5094,1509.0
2023-12-21 10:00:00,241.13,241.87,241.04,241.09,7445.0,237.539,238.2679,237.4503,237.4996,7445.0
2023-12-21 10:05:00,240.97,241.2,240.84,240.84,3294.0,237.3813,237.6079,237.2533,237.2533,3294.0
2023-12-21 10:10:00,240.66,241.57,240.65,241.45,9348.0,237.076,237.9724,237.0661,237.8542,9348.0
2023-12-21 10:15:00,241.12,241.22,240.99,241.11,1344.0,237.5291,237.6276,237.401,237.5193,1344.0
2023-12-21 10:20:00,241.09,241.35,241.07,241.29,2268.0,237.4996,237.7557,237.4799,237.6966,2268.0
2023-12-21 10:25:00,241.47,241.47,240.54,240.9,8428.0,237.8739,237.8739,236.9577,237.3124,8428.0
2023-12-21 10:30:00,240.84,240.99,240.71,240.99,1600.0,237.2533,237.401,237.1252,237.401,1600.0
2023-12-21 10:35:00,240.92,240.92,240.71,240.79,3121.0,237.3321,237.3321,237.1252,237.204,3121.0
2023-12-21 10:40:00,240.73,241.4,240.68,241.37,4579.0,237.1449,237.8049,237.0957,237.7754,4579.0
2023-12-21 10:45:00,241.51,241.55,241.27,241.43,3100.0,237.9133,237.9527,237.6769,237.8345,3100.0
2023-12-21 10:50:00,241.27,241.44,241.25,241.34,2714.0,237.6769,237.8443,237.6572,237.7458,2714.0
2023-12-21 10:55:00,241.3,241.49,241.22,241.44,2995.0,237.7064,237.8936,237.6276,237.8443,2995.0
2023-12-21 11:00:00,241.49,241.82,241.48,241.58,4115.0,237.8936,238.2187,237.8837,237.9823,4115.0
2023-12-21 11:05:00,241.58,241.69,241.48,241.5,3216.0,237.9823,238.0906,237.8837,237.9034,3216.0
2023-12-21 11:10:00,241.73,241.77,241.37,241.4,2870.0,238.13,238.1694,237.7754,237.8049,2870.0
2023-12-21 11:15:00,241.74,242.0,241.68,241.93,4184.0,238.1399,238.396,238.0808,238.327,4184.0
2023-12-21 11:20:00,241.95,242.38,241.94,242.38,5350.0,238.3467,238.7703,238.3369,238.7703,5350.0
2023-12-21 11:25:00,242.36,242.38,242.04,242.15,5005.0,238.7506,238.7703,238.4354,238.5438,5005.0
2023-12-21 11:30:00,242.08,242.25,241.8,241.8,5525.0,238.4748,238.6423,238.199,238.199,5525.0
2023-12-21 11:35:00,241.8,242.05,241.62,241.84,3727.0,238.199,238.4453,238.0217,238.2384,3727.0
2023-12-21 11:40:00,241.8,241.8,241.42,241.53,2512.0,238.199,238.199,237.8246,237.933,2512.0
2023-12-21 11:45:00,241.59,241.59,241.21,241.22,1904.0,237.9921,237.9921,237.6178,237.6276,1904.0
2023-12-21 11:50:00,241.17,241.46,241.17,241.22,8420.0,237.5784,237.864,237.5784,237.6276,8420.0
2023-12-21 11:55:00,241.08,241.28,241.01,241.02,1959.0,237.4897,237.6867,237.4207,237.4306,1959.0
2023-12-21 12:00:00,240.95,241.44,240.78,240.84,7434.0,237.3616,237.8443,237.1942,237.2533,7434.0
2023-12-21 12:05:00,240.72,241.01,240.72,240.85,2304.0,237.1351,237.4207,237.1351,237.2631,2304.0
2023-12-21 12:10:00,240.85,241.1,240.85,240.96,2189.0,237.2631,237.5094,237.2631,237.3715,2189.0
2023-12-21 12:15:00,241.03,241.05,240.9,240.93,2333.0,237.4404,237.4602,237.3124,237.3419,2333.0
2023-12-21 12:20:00,240.94,241.13,240.85,241.13,2636.0,237.3518,237.539,237.2631,237.539,2636.0
2023-12-21 12:25:00,241.12,241.12,240.74,240.81,3432.0,237.5291,237.5291,237.1548,237.2237,3432.0
2023-12-21 12:30:00,240.77,241.19,240.76,240.93,3030.0,237.1843,237.5981,237.1745,237.3419,3030.0
2023-12-21 12:35:00,240.94,241.12,240.74,241.12,1909.0,237.3518,237.5291,237.1548,237.5291,1909.0
2023-12-21 12:40:00,241.21,241.52,241.21,241.44,2792.0,237.6178,237.9232,237.6178,237.8443,2792.0
2023-12-21 12:45:00,241.47,241.81,241.36,241.8,9231.0,237.8739,238.2088,237.7655,238.199,9231.0
2023-12-21 12:50:00,241.86,241.9,241.48,241.59,12241.0,238.2581,238.2975,237.8837,237.9921,12241.0
2023-12-21 12:55:00,241.58,241.68,241.46,241.68,12743.0,237.9823,238.0808,237.864,238.0808,12743.0
2023-12-21 13:00:00,241.74,241.82,241.59,241.67,3485.0,238.1399,238.2187,237.9921,238.0709,3485.0
2023-12-21 13:05:00,241.59,241.68,241.51,241.62,5165.0,237.9921,238.0808,237.9133,238.0217,5165.0
2023-12-21 13:10:00,241.56,241.83,241.55,241.55,5183.0,237.9626,238.2285,237.9527,237.9527,5183.0
2023-12-21 13:15:00,241.55,241.55,241.25,241.3,6650.0,237.9527,237.9527,237.6572,237.7064,6650.0
2023-12-21 13:20:00,241.2,241.82,241.2,241.63,4239.0,237.6079,238.2187,237.6079,238.0315,4239.0
2023-12-21 13:25:00,241.72,241.78,241.51,241.78,3331.0,238.1202,238.1793,237.9133,238.1793,3331.0
2023-12-21 13:30:00,241.85,241.91,241.65,241.75,1900.0,238.2482,238.3073,238.0512,238.1497,1900.0
2023-12-21 13:35:00,241.68,241.93,241.65,241.93,1920.0,238.0808,238.327,238.0512,238.327,1920.0
2023-12-21 13:40:00,241.86,241.94,241.79,241.86,1475.0,238.2581,238.3369,238.1891,238.2581,1475.0
2023-12-21 13:45:00,241.91,242.15,241.9,242.0,3513.0,238.3073,238.5438,238.2975,238.396,3513.0
2023-12-21 13:50:00,241.94,242.11,241.94,242.0,2604.0,238.3369,238.5044,238.3369,238.396,2604.0
2023-12-21 13:55:00,242.06,242.23,242.05,242.11,3731.0,238.4551,238.6226,238.4453,238.5044,3731.0
2023-12-21 14:00:00,242.17,242.17,241.97,242.01,2826.0,238.5635,238.5635,238.3664,238.4059,2826.0
2023-12-21 14:05:00,242.0,242.06,241.89,242.06,1811.0,238.396,238.4551,238.2876,238.4551,1811.0
2023-12-21 14:10:00,241.9,242.13,241.79,241.82,3018.0,238.2975,238.5241,238.1891,238.2187,3018.0
2023-12-21 14:15:00,241.97,242.27,241.91,242.26,2666.0,238.3664,238.662,238.3073,238.6521,2666.0
2023-12-21 14:20:00,242.31,242.31,241.96,242.11,3243.0,238.7014,238.7014,238.3566,238.5044,3243.0
2023-12-21 14:25:00,242.12,242.31,242.0,242.31,1813.0,238.5142,238.7014,238.396,238.7014,1813.0
2023-12-21 14:30:00,242.26,242.33,242.13,242.25,2520.0,238.6521,238.7211,238.5241,238.6423,2520.0
2023-12-21 14:35:00,242.3,242.33,242.14,242.31,2644.0,238.6915,238.7211,238.5339,238.7014,2644.0
2023-12-21 14:40:00,242.31,242.63,242.28,242.63,5400.0,238.7014,239.0166,238.6718,239.0166,5400.0
2023-12-21 14:45:00,242.76,242.76,242.49,242.55,4100.0,239.1447,239.1447,238.8787,238.9378,4100.0
2023-12-21 14:50:00,242.58,242.62,242.45,242.45,2231.0,238.9674,239.0068,238.8393,238.8393,2231.0
2023-12-21 14:55:00,242.42,242.52,242.25,242.52,9025.0,238.8097,238.9083,238.6423,238.9083,9025.0
2023-12-21 15:00:00,242.53,242.64,242.42,242.55,5853.0,238.9181,239.0265,238.8097,238.9378,5853.0
2023-12-21 15:05:00,242.54,242.54,242.32,242.49,6604.0,238.928,238.928,238.7112,238.8787,6604.0
2023-12-21 15:10:00,242.49,242.91,242.48,242.91,8265.0,238.8787,239.2925,238.8689,239.2925,8265.0
2023-12-21 15:15:00,242.91,243.16,242.85,243.1,12163.0,239.2925,239.5387,239.2333,239.4796,12163.0
2023-12-21 15:20:00,243.2,243.24,243.01,243.18,8754.0,239.5781,239.6175,239.391,239.5584,8754.0
2023-12-21 15:25:00,243.2,243.48,243.14,243.48,5609.0,239.5781,239.854,239.519,239.854,5609.0
2023-12-21 15:30:00,243.53,243.58,243.17,243.2,7752.0,239.9032,239.9525,239.5486,239.5781,7752.0
2023-12-21 15:35:00,243.19,243.38,243.13,243.29,5311.0,239.5683,239.7555,239.5092,239.6668,5311.0
2023-12-21 15:40:00,243.4,243.45,243.3,243.35,5773.0,239.7752,239.8244,239.6766,239.7259,5773.0
2023-12-21 15:45:00,243.32,243.56,243.26,243.33,7899.0,239.6963,239.9328,239.6372,239.7062,7899.0
2023-12-21 15:50:00,243.36,243.48,243.13,243.33,12439.0,239.7357,239.854,239.5092,239.7062,12439.0
2023-12-21 15:55:00,243.27,243.63,243.27,243.4,29786.0,239.6471,240.0017,239.6471,239.7752,29786.0
2023-12-22 09:30:00,244.0,244.62,243.99,244.04,13581.0,240.3662,240.977,240.3564,240.4056,13581.0
2023-12-22 09:35:00,243.69,244.51,243.64,244.38,4311.0,240.0608,240.8686,240.0116,240.7406,4311.0
2023-12-22 09:40:00,244.33,244.78,243.78,243.94,3716.0,240.6913,241.1346,240.1495,240.3071,3716.0
2023-12-22 09:45:00,243.83,243.83,243.44,243.5,1237.0,240.1987,240.1987,239.8146,239.8737,1237.0
2023-12-22 09:50:00,243.46,243.82,243.46,243.52,3154.0,239.8343,240.1889,239.8343,239.8934,3154.0
2023-12-22 09:55:00,243.7,243.71,243.18,243.24,1449.0,240.0707,240.0805,239.5584,239.6175,1449.0
2023-12-22 10:00:00,243.54,243.74,243.24,243.49,5980.0,239.9131,240.1101,239.6175,239.8638,5980.0
2023-12-22 10:05:00,243.49,243.53,243.35,243.49,1000.0,239.8638,239.9032,239.7259,239.8638,1000.0
2023-12-22 10:10:00,243.55,243.55,243.24,243.43,1580.0,239.9229,239.9229,239.6175,239.8047,1580.0
2023-12-22 10:15:00,243.54,243.56,243.2,243.24,3402.0,239.9131,239.9328,239.5781,239.6175,3402.0
2023-12-22 10:20:00,243.2,243.35,243.16,243.27,4242.0,239.5781,239.7259,239.5387,239.6471,4242.0
2023-12-22 10:25:00,243.19,243.78,243.17,243.78,3452.0,239.5683,240.1495,239.5486,240.1495,3452.0
2023-12-22 10:30:00,244.02,244.43,243.96,244.2,2996.0,240.3859,240.7898,240.3268,240.5632,2996.0
2023-12-22 10:35:00,244.11,244.14,243.13,243.41,4592.0,240.4746,240.5041,239.5092,239.785,4592.0
2023-12-22 10:40:00,243.4,243.4,243.21,243.36,4079.0,239.7752,239.7752,239.588,239.7357,4079.0
2023-12-22 10:45:00,243.45,243.51,243.06,243.09,6154.0,239.8244,239.8835,239.4402,239.4698,6154.0
2023-12-22 10:50:00,243.12,243.31,242.88,243.06,3579.0,239.4993,239.6865,239.2629,239.4402,3579.0
2023-12-22 10:55:00,243.08,243.08,242.62,242.71,4898.0,239.4599,239.4599,239.0068,239.0954,4898.0
2023-12-22 11:00:00,242.68,242.86,242.24,242.72,3045.0,239.0659,239.2432,238.6324,239.1053,3045.0
2023-12-22 11:05:00,242.69,242.86,242.61,242.84,2806.0,239.0757,239.2432,238.9969,239.2235,2806.0
2023-12-22 11:10:00,242.84,242.91,242.76,242.85,2021.0,239.2235,239.2925,239.1447,239.2333,2021.0
2023-12-22 11:15:00,242.87,242.99,242.75,242.8,3486.0,239.253,239.3713,239.1348,239.1841,3486.0
2023-12-22 11:20:00,242.73,243.08,242.73,243.02,3503.0,239.1151,239.4599,239.1151,239.4008,3503.0
2023-12-22 11:25:00,242.89,243.14,242.76,243.13,6347.0,239.2727,239.519,239.1447,239.5092,6347.0
2023-12-22 11:30:00,243.13,243.19,242.97,243.0,2997.0,239.5092,239.5683,239.3516,239.3811,2997.0
2023-12-22 11:35:00,242.91,243.23,242.87,243.22,1848.0,239.2925,239.6077,239.253,239.5978,1848.0
2023-12-22 11:40:00,243.12,243.54,243.12,243.34,3691.0,239.4993,239.9131,239.4993,239.716,3691.0
2023-12-22 11:45:00,243.14,243.56,243.1,243.51,1500.0,239.519,239.9328,239.4796,239.8835,1500.0
2023-12-22 11:50:00,243.52,243.71,243.2,243.71,10208.0,239.8934,240.0805,239.5781,240.0805,10208.0
2023-12-22 11:55:00,243.74,243.79,243.36,243.36,4442.0,240.1101,240.1593,239.7357,239.7357,4442.0
2023-12-22 12:00:00,243.39,243.6,243.38,243.39,1650.0,239.7653,239.9722,239.7555,239.7653,1650.0
2023-12-22 12:05:00,243.44,243.44,242.98,243.12,1800.0,239.8146,239.8146,239.3614,239.4993,1800.0
2023-12-22 12:10:00,243.05,243.08,242.94,242.96,1743.0,239.4304,239.4599,239.322,239.3417,1743.0
2023-12-22 12:15:00,242.94,242.94,242.71,242.81,3091.0,239.322,239.322,239.0954,239.1939,3091.0
2023-12-22 12:20:00,242.77,242.87,242.56,242.77,4784.0,239.1545,239.253,238.9477,239.1545,4784.0
2023-12-22 12:25:00,242.81,243.05,242.75,243.05,5071.0,239.1939,239.4304,239.1348,239.4304,5071.0
2023-12-22 12:30:00,243.01,243.13,242.83,243.11,5486.0,239.391,239.5092,239.2136,239.4895,5486.0
2023-12-22 12:35:00,243.11,243.27,243.01,243.05,1665.0,239.4895,239.6471,239.391,239.4304,1665.0
2023-12-22 12:40:00,243.16,243.32,243.16,243.32,1146.0,239.5387,239.6963,239.5387,239.6963,1146.0
2023-12-22 12:45:00,243.26,243.31,243.16,243.16,1432.0,239.6372,239.6865,239.5387,239.5387,1432.0
2023-12-22 12:50:00,243.09,243.09,243.09,243.09,500.0,239.4698,239.4698,239.4698,239.4698,500.0
2023-12-22 12:55:00,242.99,243.19,242.89,243.18,2250.0,239.3713,239.5683,239.2727,239.5584,2250.0
2023-12-22 13:00:00,243.12,243.38,243.12,243.38,1217.0,239.4993,239.7555,239.4993,239.7555,1217.0
2023-12-22 13:05:00,243.45,243.63,243.41,243.54,3458.0,239.8244,240.0017,239.785,239.9131,3458.0
2023-12-22 13:10:00,243.58,243.68,243.53,243.68,500.0,239.9525,240.051,239.9032,240.051,500.0
2023-12-22 13:15:00,243.72,243.79,243.65,243.65,2404.0,240.0904,240.1593,240.0214,240.0214,2404.0
2023-12-22 13:20:00,243.62,243.72,243.6,243.61,3614.0,239.9919,240.0904,239.9722,239.982,3614.0
2023-12-22 13:25:00,243.57,243.57,243.39,243.4,1084.0,239.9426,239.9426,239.7653,239.7752,1084.0
2023-12-22 13:30:00,243.46,243.54,243.4,243.54,2795.0,239.8343,239.9131,239.7752,239.9131,2795.0
2023-12-22 13:35:00,243.59,243.68,243.37,243.38,3640.0,239.9623,240.051,239.7456,239.7555,3640.0
2023-12-22 13:40:00,243.25,243.39,243.2,243.39,1227.0,239.6274,239.7653,239.5781,239.7653,1227.0
2023-12-22 13:45:00,243.43,243.53,243.29,243.53,8287.0,239.8047,239.9032,239.6668,239.9032,8287.0
2023-12-22 13:50:00,243.42,243.42,243.01,243.06,3723.0,239.7949,239.7949,239.391,239.4402,3723.0
2023-12-22 13:55:00,243.06,243.45,243.05,243.27,8037.0,239.4402,239.8244,239.4304,239.6471,8037.0
2023-12-22 14:00:00,243.4,243.4,243.01,243.04,3145.0,239.7752,239.7752,239.391,239.4205,3145.0
2023-12-22 14:05:00,242.96,242.96,242.48,242.49,1504.0,239.3417,239.3417,238.8689,238.8787,1504.0
2023-12-22 14:10:00,242.7,242.77,242.66,242.75,1429.0,239.0856,239.1545,239.0462,239.1348,1429.0
2023-12-22 14:15:00,242.77,242.77,242.12,242.24,3014.0,239.1545,239.1545,238.5142,238.6324,3014.0
2023-12-22 14:20:00,242.33,242.33,241.89,242.03,2834.0,238.7211,238.7211,238.2876,238.4256,2834.0
2023-12-22 14:25:00,241.78,241.88,241.64,241.64,3035.0,238.1793,238.2778,238.0414,238.0414,3035.0
2023-12-22 14:30:00,241.66,241.9,241.5,241.8,14080.0,238.0611,238.2975,237.9034,238.199,14080.0
2023-12-22 14:35:00,241.77,242.18,241.77,242.09,2821.0,238.1694,238.5733,238.1694,238.4847,2821.0
2023-12-22 14:40:00,242.23,242.59,242.21,242.5,1822.0,238.6226,238.9772,238.6029,238.8886,1822.0
2023-12-22 14:45:00,242.56,242.76,242.5,242.56,1750.0,238.9477,239.1447,238.8886,238.9477,1750.0
2023-12-22 14:50:00,242.69,242.96,242.64,242.8,2203.0,239.0757,239.3417,239.0265,239.1841,2203.0
2023-12-22 14:55:00,242.81,242.81,242.48,242.73,6054.0,239.1939,239.1939,238.8689,239.1151,6054.0
2023-12-22 15:00:00,242.72,242.8,242.56,242.72,5348.0,239.1053,239.1841,238.9477,239.1053,5348.0
2023-12-22 15:05:00,242.79,242.91,242.66,242.71,1974.0,239.1742,239.2925,239.0462,239.0954,1974.0
2023-12-22 15:10:00,242.65,242.7,242.45,242.55,3300.0,239.0363,239.0856,238.8393,238.9378,3300.0
2023-12-22 15:15:00,242.53,242.71,242.48,242.56,2217.0,238.9181,239.0954,238.8689,238.9477,2217.0
2023-12-22 15:20:00,242.67,242.78,242.49,242.75,3886.0,239.056,239.1644,238.8787,239.1348,3886.0
2023-12-22 15:25:00,242.71,242.99,242.67,242.86,4660.0,239.0954,239.3713,239.056,239.2432,4660.0
2023-12-22 15:30:00,242.94,243.0,242.56,242.57,2869.0,239.322,239.3811,238.9477,238.9575,2869.0
2023-12-22 15:35:00,242.54,242.64,242.41,242.41,7613.0,238.928,239.0265,238.7999,238.7999,7613.0
2023-12-22 15:40:00,242.22,242.46,242.14,242.46,11235.0,238.6127,238.8492,238.5339,238.8492,11235.0
2023-12-22 15:45:00,242.47,242.55,242.0,242.09,7823.0,238.859,238.9378,238.396,238.4847,7823.0
2023-12-22 15:50:00,242.19,242.69,242.14,242.51,27990.0,238.5832,239.0757,238.5339,238.8984,27990.0
2023-12-22 15:55:00,242.66,242.66,242.09,242.26,49610.0,239.0462,239.0462,238.4847,238.6521,49610.0
2023-12-26 09:30:00,242.37,242.37,241.57,241.57,3379.0,238.7605,238.7605,237.9724,237.9724,3379.0
2023-12-26 09:35:00,242.69,242.91,241.77,241.77,1554.0,239.0757,239.2925,238.1694,238.1694,1554.0
2023-12-26 09:40:00,242.2,242.27,241.65,241.96,7190.0,238.593,238.662,238.0512,238.3566,7190.0
2023-12-26 09:45:00,241.84,242.69,241.78,242.57,3604.0,238.2384,239.0757,238.1793,238.9575,3604.0
2023-12-26 09:50:00,242.58,242.58,242.42,242.49,1034.0,238.9674,238.9674,238.8097,238.8787,1034.0
2023-12-26 09:55:00,242.55,242.67,242.27,242.67,1975.0,238.9378,239.056,238.662,239.056,1975.0
2023-12-26 10:00:00,242.67,242.97,242.66,242.9,1457.0,239.056,239.3516,239.0462,239.2826,1457.0
2023-12-26 10:05:00,242.9,242.99,242.72,242.72,1214.0,239.2826,239.3713,239.1053,239.1053,1214.0
2023-12-26 10:10:00,242.68,242.84,242.68,242.73,3259.0,239.0659,239.2235,239.0659,239.1151,3259.0
2023-12-26 10:15:00,242.81,242.82,242.37,242.56,3198.0,239.1939,239.2038,238.7605,238.9477,3198.0
2023-12-26 10:20:00,242.69,243.0,242.67,242.67,2490.0,239.0757,239.3811,239.056,239.056,2490.0
2023-12-26 10:25:00,242.64,242.64,242.38,242.38,1460.0,239.0265,239.0265,238.7703,238.7703,1460.0
2023-12-26 10:30:00,242.35,242.73,242.35,242.73,1957.0,238.7408,239.1151,238.7408,239.1151,1957.0
2023-12-26 10:35:00,242.77,242.89,242.62,242.73,2171.0,239.1545,239.2727,239.0068,239.1151,2171.0
2023-12-26 10:40:00,242.62,242.74,242.62,242.66,600.0,239.0068,239.125,239.0068,239.0462,600.0
2023-12-26 10:45:00,242.67,242.93,242.67,242.93,1419.0,239.056,239.3122,239.056,239.3122,1419.0
2023-12-26 10:50:00,242.89,243.11,242.88,243.11,1433.0,239.2727,239.4895,239.2629,239.4895,1433.0
2023-12-26 10:55:00,243.26,243.26,243.18,243.25,1012.0,239.6372,239.6372,239.5584,239.6274,1012.0
2023-12-26 11:00:00,243.23,243.23,243.08,243.18,1100.0,239.6077,239.6077,239.4599,239.5584,1100.0
2023-12-26 11:05:00,243.21,243.29,243.15,243.28,1292.0,239.588,239.6668,239.5289,239.6569,1292.0
2023-12-26 11:10:00,243.28,243.28,243.09,243.21,1352.0,239.6569,239.6569,239.4698,239.588,1352.0
2023-12-26 11:15:00,243.34,243.37,243.13,243.2,1301.0,239.716,239.7456,239.5092,239.5781,1301.0
2023-12-26 11:20:00,243.19,243.2,243.08,243.12,3279.0,239.5683,239.5781,239.4599,239.4993,3279.0
2023-12-26 11:25:00,243.19,243.19,243.11,243.11,248.0,239.5683,239.5683,239.4895,239.4895,248.0
2023-12-26 11:30:00,243.11,243.24,243.05,243.24,1408.0,239.4895,239.6175,239.4304,239.6175,1408.0
2023-12-26 11:35:00,243.27,243.27,243.1,243.14,1500.0,239.6471,239.6471,239.4796,239.519,1500.0
2023-12-26 11:40:00,243.18,243.38,243.15,243.36,2804.0,239.5584,239.7555,239.5289,239.7357,2804.0
2023-12-26 11:45:00,243.31,243.36,243.27,243.27,610.0,239.6865,239.7357,239.6471,239.6471,610.0
2023-12-26 11:50:00,243.27,243.45,243.24,243.41,1732.0,239.6471,239.8244,239.6175,239.785,1732.0
2023-12-26 11:55:00,243.3,243.37,243.12,243.24,2002.0,239.6766,239.7456,239.4993,239.6175,2002.0
2023-12-26 12:00:00,243.35,243.35,243.21,243.34,619.0,239.7259,239.7259,239.588,239.716,619.0
2023-12-26 12:05:00,243.41,243.58,243.41,243.47,1951.0,239.785,239.9525,239.785,239.8441,1951.0
2023-12-26 12:10:00,243.52,243.76,243.51,243.68,1736.0,239.8934,240.1298,239.8835,240.051,1736.0
2023-12-26 12:15:00,243.6,243.72,243.58,243.68,1000.0,239.9722,240.0904,239.9525,240.051,1000.0
2023-12-26 12:20:00,243.73,243.77,243.69,243.7,944.0,240.1002,240.1396,240.0608,240.0707,944.0
2023-12-26 12:25:00,243.75,243.78,243.66,243.66,860.0,240.1199,240.1495,240.0313,240.0313,860.0
2023-12-26 12:30:00,243.62,243.63,243.43,243.43,1250.0,239.9919,240.0017,239.8047,239.8047,1250.0
2023-12-26 12:35:00,243.33,243.42,243.29,243.3,1601.0,239.7062,239.7949,239.6668,239.6766,1601.0
2023-12-26 12:40:00,243.32,243.44,243.28,243.38,4388.0,239.6963,239.8146,239.6569,239.7555,4388.0
2023-12-26 12:45:00,243.39,243.63,243.28,243.63,18059.0,239.7653,240.0017,239.6569,240.0017,18059.0
2023-12-26 12:50:00,243.61,243.61,243.42,243.44,1414.0,239.982,239.982,239.7949,239.8146,1414.0
2023-12-26 12:55:00,243.53,243.53,243.36,243.37,689.0,239.9032,239.9032,239.7357,239.7456,689.0
2023-12-26 13:00:00,243.43,243.43,243.43,243.43,100.0,239.8047,239.8047,239.8047,239.8047,100.0
2023-12-26 13:05:00,243.5,243.6,243.45,243.52,4150.0,239.8737,239.9722,239.8244,239.8934,4150.0
2023-12-26 13:10:00,243.52,243.77,243.44,243.68,4030.0,239.8934,240.1396,239.8146,240.051,4030.0
2023-12-26 13:15:00,243.73,243.78,243.67,243.73,1637.0,240.1002,240.1495,240.0411,240.1002,1637.0
2023-12-26 13:20:00,243.69,243.86,243.69,243.86,1167.0,240.0608,240.2283,240.0608,240.2283,1167.0
2023-12-26 13:25:00,243.83,243.83,243.74,243.75,1100.0,240.1987,240.1987,240.1101,240.1199,1100.0
2023-12-26 13:30:00,243.8,243.96,243.8,243.96,1000.0,240.1692,240.3268,240.1692,240.3268,1000.0
2023-12-26 13:35:00,243.95,244.08,243.93,244.08,1902.0,240.317,240.445,240.2973,240.445,1902.0
2023-12-26 13:40:00,244.01,244.11,243.93,244.1,1100.0,240.3761,240.4746,240.2973,240.4647,1100.0
2023-12-26 13:45:00,244.18,244.18,244.12,244.15,923.0,240.5435,240.5435,240.4844,240.514,923.0
2023-12-26 13:50:00,244.12,244.12,243.84,243.84,1573.0,240.4844,240.4844,240.2086,240.2086,1573.0
2023-12-26 13:55:00,243.94,244.07,243.84,243.86,2710.0,240.3071,240.4352,240.2086,240.2283,2710.0
2023-12-26 14:00:00,244.09,244.25,244.07,244.25,1345.0,240.4549,240.6125,240.4352,240.6125,1345.0
2023-12-26 14:05:00,244.16,244.2,244.15,244.2,667.0,240.5238,240.5632,240.514,240.5632,667.0
2023-12-26 14:10:00,244.2,244.26,244.19,244.26,200.0,240.5632,240.6223,240.5534,240.6223,200.0
2023-12-26 14:15:00,244.26,244.26,244.11,244.19,1110.0,240.6223,240.6223,240.4746,240.5534,1110.0
2023-12-26 14:20:00,244.14,244.27,244.13,244.26,898.0,240.5041,240.6322,240.4943,240.6223,898.0
2023-12-26 14:25:00,244.29,244.39,244.26,244.27,2014.0,240.6519,240.7504,240.6223,240.6322,2014.0
2023-12-26 14:30:00,244.26,244.48,244.26,244.44,2558.0,240.6223,240.8391,240.6223,240.7997,2558.0
2023-12-26 14:35:00,244.47,244.47,244.47,244.47,100.0,240.8292,240.8292,240.8292,240.8292,100.0
2023-12-26 14:40:00,244.52,244.52,244.2,244.21,2335.0,240.8785,240.8785,240.5632,240.5731,2335.0
2023-12-26 14:45:00,244.26,244.39,244.14,244.15,1539.0,240.6223,240.7504,240.5041,240.514,1539.0
2023-12-26 14:50:00,244.18,244.33,244.15,244.33,901.0,240.5435,240.6913,240.514,240.6913,901.0
2023-12-26 14:55:00,244.4,244.4,244.25,244.26,1748.0,240.7603,240.7603,240.6125,240.6223,1748.0
2023-12-26 15:00:00,244.25,244.39,244.12,244.39,890.0,240.6125,240.7504,240.4844,240.7504,890.0
2023-12-26 15:05:00,244.29,244.3,244.15,244.2,821.0,240.6519,240.6618,240.514,240.5632,821.0
2023-12-26 15:10:00,244.29,244.41,244.23,244.34,2352.0,240.6519,240.7701,240.5928,240.7012,2352.0
2023-12-26 15:15:00,244.26,244.33,244.07,244.15,4182.0,240.6223,240.6913,240.4352,240.514,4182.0
2023-12-26 15:20:00,244.15,244.32,244.11,244.26,1693.0,240.514,240.6815,240.4746,240.6223,1693.0
2023-12-26 15:25:00,244.29,244.54,244.27,244.31,1500.0,240.6519,240.8982,240.6322,240.6716,1500.0
2023-12-26 15:30:00,244.26,244.47,244.26,244.39,2934.0,240.6223,240.8292,240.6223,240.7504,2934.0
2023-12-26 15:35:00,244.39,244.4,243.93,244.01,3209.0,240.7504,240.7603,240.2973,240.3761,3209.0
2023-12-26 15:40:00,244.04,244.28,244.04,244.28,3098.0,240.4056,240.642,240.4056,240.642,3098.0
2023-12-26 15:45:00,244.31,244.41,244.14,244.16,4465.0,240.6716,240.7701,240.5041,240.5238,4465.0
2023-12-26 15:50:00,243.83,244.29,243.82,243.95,6081.0,240.1987,240.6519,240.1889,240.317,6081.0
2023-12-26 15:55:00,243.89,243.98,243.63,243.81,20456.0,240.2579,240.3465,240.0017,240.179,20456.0
2023-12-27 09:30:00,243.11,243.11,242.82,243.1,7814.0,239.4895,239.4895,239.2038,239.4796,7814.0
2023-12-27 09:35:00,243.77,243.77,243.77,243.77,242.0,240.1396,240.1396,240.1396,240.1396,242.0
2023-12-27 09:40:00,244.5,244.56,244.13,244.56,1251.0,240.8588,240.9179,240.4943,240.9179,1251.0
2023-12-27 09:45:00,244.68,244.68,244.4,244.4,900.0,241.0361,241.0361,240.7603,240.7603,900.0
2023-12-27 09:50:00,244.47,244.89,244.47,244.84,1915.0,240.8292,241.243,240.8292,241.1937,1915.0
2023-12-27 09:55:00,244.84,244.84,244.31,244.31,1961.0,241.1937,241.1937,240.6716,240.6716,1961.0
2023-12-27 10:00:00,244.29,244.63,244.29,244.63,3200.0,240.6519,240.9868,240.6519,240.9868,3200.0
2023-12-27 10:05:00,244.45,244.45,243.96,244.34,2960.0,240.8095,240.8095,240.3268,240.7012,2960.0
2023-12-27 10:10:00,244.34,244.72,244.34,244.58,1523.0,240.7012,241.0755,240.7012,240.9376,1523.0
2023-12-27 10:15:00,244.71,244.73,244.25,244.51,6200.0,241.0656,241.0853,240.6125,240.8686,6200.0
2023-12-27 10:20:00,244.5,244.55,244.28,244.55,3410.0,240.8588,240.908,240.642,240.908,3410.0
2023-12-27 10:25:00,244.63,244.75,244.57,244.67,2067.0,240.9868,241.105,240.9277,241.0262,2067.0
2023-12-27 10:30:00,244.67,244.82,244.47,244.47,5166.0,241.0262,241.174,240.8292,240.8292,5166.0
2023-12-27 10:35:00,244.59,244.84,244.3,244.76,4326.0,240.9474,241.1937,240.6618,241.1149,4326.0
2023-12-27 10:40:00,244.75,244.76,244.22,244.31,5012.0,241.105,241.1149,240.5829,240.6716,5012.0
2023-12-27 10:45:00,244.23,244.29,244.06,244.06,2285.0,240.5928,240.6519,240.4253,240.4253,2285.0
2023-12-27 10:50:00,244.06,244.15,243.9,244.01,3545.0,240.4253,240.514,240.2677,240.3761,3545.0
2023-12-27 10:55:00,243.94,244.25,243.94,244.04,3799.0,240.3071,240.6125,240.3071,240.4056,3799.0
2023-12-27 11:00:00,244.08,244.12,243.9,243.95,4048.0,240.445,240.4844,240.2677,240.317,4048.0
2023-12-27 11:05:00,243.95,244.13,243.89,244.09,1566.0,240.317,240.4943,240.2579,240.4549,1566.0
2023-12-27 11:10:00,244.01,244.08,243.85,243.96,2400.0,240.3761,240.445,240.2185,240.3268,2400.0
2023-12-27 11:15:00,244.03,244.2,243.89,244.09,4198.0,240.3958,240.5632,240.2579,240.4549,4198.0
2023-12-27 11:20:00,244.11,244.22,244.11,244.14,2983.0,240.4746,240.5829,240.4746,240.5041,2983.0
2023-12-27 11:25:00,244.09,244.35,243.97,244.33,2688.0,240.4549,240.711,240.3367,240.6913,2688.0
2023-12-27 11:30:00,244.34,244.66,244.33,244.52,1900.0,240.7012,241.0164,240.6913,240.8785,1900.0
2023-12-27 11:35:00,244.55,244.55,244.53,244.54,500.0,240.908,240.908,240.8883,240.8982,500.0
2023-12-27 11:40:00,244.5,244.89,244.5,244.7,2112.0,240.8588,241.243,240.8588,241.0558,2112.0
2023-12-27 11:45:00,244.68,244.78,244.37,244.37,1711.0,241.0361,241.1346,240.7307,240.7307,1711.0
2023-12-27 11:50:00,244.42,244.54,244.4,244.48,1935.0,240.78,240.8982,240.7603,240.8391,1935.0
2023-12-27 11:55:00,244.37,244.42,244.08,244.2,5282.0,240.7307,240.78,240.445,240.5632,5282.0
2023-12-27 12:00:00,244.25,244.45,244.24,244.33,1605.0,240.6125,240.8095,240.6026,240.6913,1605.0
2023-12-27 12:05:00,244.26,244.26,244.15,244.15,200.0,240.6223,240.6223,240.514,240.514,200.0
2023-12-27 12:10:00,244.26,244.43,244.25,244.33,1214.0,240.6223,240.7898,240.6125,240.6913,1214.0
2023-12-27 12:15:00,244.42,244.42,244.25,244.25,700.0,240.78,240.78,240.6125,240.6125,700.0
2023-12-27 12:20:00,244.39,244.47,244.34,244.37,1100.0,240.7504,240.8292,240.7012,240.7307,1100.0
2023-12-27 12:25:00,244.32,244.33,244.15,244.17,2640.0,240.6815,240.6913,240.514,240.5337,2640.0
2023-12-27 12:30:00,244.21,244.21,244.08,244.09,400.0,240.5731,240.5731,240.445,240.4549,400.0
2023-12-27 12:35:00,244.1,244.2,244.06,244.07,2491.0,240.4647,240.5632,240.4253,240.4352,2491.0
2023-12-27 12:40:00,244.03,244.03,243.68,243.68,1312.0,240.3958,240.3958,240.051,240.051,1312.0
2023-12-27 12:45:00,243.77,243.95,243.76,243.91,1546.0,240.1396,240.317,240.1298,240.2776,1546.0
2023-12-27 12:50:00,243.85,243.95,243.85,243.85,600.0,240.2185,240.317,240.2185,240.2185,600.0
2023-12-27 12:55:00,243.87,244.01,243.86,243.93,3632.0,240.2382,240.3761,240.2283,240.2973,3632.0
2023-12-27 13:00:00,243.94,244.09,243.88,244.04,3735.0,240.3071,240.4549,240.248,240.4056,3735.0
2023-12-27 13:05:00,244.09,244.63,244.09,244.4,6017.0,240.4549,240.9868,240.4549,240.7603,6017.0
2023-12-27 13:10:00,244.49,244.7,244.4,244.4,3400.0,240.8489,241.0558,240.7603,240.7603,3400.0
2023-12-27 13:15:00,244.42,244.43,244.18,244.18,4248.0,240.78,240.7898,240.5435,240.5435,4248.0
2023-12-27 13:20:00,244.16,244.27,244.15,244.27,1552.0,240.5238,240.6322,240.514,240.6322,1552.0
2023-12-27 13:25:00,244.22,244.22,244.06,244.07,1422.0,240.5829,240.5829,240.4253,240.4352,1422.0
2023-12-27 13:30:00,244.16,244.17,244.09,244.12,900.0,240.5238,240.5337,240.4549,240.4844,900.0
2023-12-27 13:35:00,244.19,244.29,244.19,244.23,1100.0,240.5534,240.6519,240.5534,240.5928,1100.0
2023-12-27 13:40:00,244.25,244.33,244.25,244.3,600.0,240.6125,240.6913,240.6125,240.6618,600.0
2023-12-27 13:45:00,244.31,244.31,244.0,244.17,1473.0,240.6716,240.6716,240.3662,240.5337,1473.0
2023-12-27 13:50:00,244.12,244.23,244.09,244.17,2549.0,240.4844,240.5928,240.4549,240.5337,2549.0
2023-12-27 13:55:00,244.15,244.17,244.05,244.06,2057.0,240.514,240.5337,240.4155,240.4253,2057.0
2023-12-27 14:00:00,243.86,243.88,243.49,243.5,2569.0,240.2283,240.248,239.8638,239.8737,2569.0
2023-12-27 14:05:00,243.54,243.81,243.52,243.72,1720.0,239.9131,240.179,239.8934,240.0904,1720.0
2023-12-27 14:10:00,243.59,243.75,243.48,243.66,2209.0,239.9623,240.1199,239.854,240.0313,2209.0
2023-12-27 14:15:00,243.61,243.78,243.59,243.78,530.0,239.982,240.1495,239.9623,240.1495,530.0
2023-12-27 14:20:00,243.87,244.08,243.8,244.08,2666.0,240.2382,240.445,240.1692,240.445,2666.0
2023-12-27 14:25:00,244.09,244.19,243.89,244.08,2826.0,240.4549,240.5534,240.2579,240.445,2826.0
2023-12-27 14:30:00,244.0,244.14,243.91,243.96,2041.0,240.3662,240.5041,240.2776,240.3268,2041.0
2023-12-27 14:35:00,243.95,244.02,243.86,244.0,1204.0,240.317,240.3859,240.2283,240.3662,1204.0
2023-12-27 14:40:00,243.93,243.95,243.78,243.78,1650.0,240.2973,240.317,240.1495,240.1495,1650.0
2023-12-27 14:45:00,243.91,243.96,243.88,243.88,886.0,240.2776,240.3268,240.248,240.248,886.0
2023-12-27 14:50:00,243.87,243.93,243.75,243.81,4426.0,240.2382,240.2973,240.1199,240.179,4426.0
2023-12-27 14:55:00,243.81,243.97,243.73,243.95,1563.0,240.179,240.3367,240.1002,240.317,1563.0
2023-12-27 15:00:00,243.96,243.96,243.76,243.77,1107.0,240.3268,240.3268,240.1298,240.1396,1107.0
2023-12-27 15:05:00,243.74,243.85,243.59,243.85,1600.0,240.1101,240.2185,239.9623,240.2185,1600.0
2023-12-27 15:10:00,243.94,244.1,243.91,244.05,1249.0,240.3071,240.4647,240.2776,240.4155,1249.0
2023-12-27 15:15:00,243.99,244.22,243.99,244.17,1968.0,240.3564,240.5829,240.3564,240.5337,1968.0
2023-12-27 15:20:00,244.04,244.17,243.9,243.91,2200.0,240.4056,240.5337,240.2677,240.2776,2200.0
2023-12-27 15:25:00,243.85,243.9,243.77,243.89,1737.0,240.2185,240.2677,240.1396,240.2579,1737.0
2023-12-27 15:30:00,243.86,244.1,243.77,244.1,2592.0,240.2283,240.4647,240.1396,240.4647,2592.0
2023-12-27 15:35:00,244.06,244.21,243.93,244.04,2405.0,240.4253,240.5731,240.2973,240.4056,2405.0
2023-12-27 15:40:00,244.11,244.11,243.95,243.98,3689.0,240.4746,240.4746,240.317,240.3465,3689.0
2023-12-27 15:45:00,243.91,244.0,243.77,243.77,2941.0,240.2776,240.3662,240.1396,240.1396,2941.0
2023-12-27 15:50:00,243.7,243.7,243.42,243.69,21837.0,240.0707,240.0707,239.7949,240.0608,21837.0
2023-12-27 15:55:00,243.72,244.03,243.51,244.03,47522.0,240.0904,240.3958,239.8835,240.3958,47522.0
2023-12-28 09:30:00,242.29,243.8,242.01,243.05,26493.0,238.6817,240.1692,238.4059,239.4304,26493.0
2023-12-28 09:35:00,244.01,244.01,243.75,243.96,1333.0,240.3761,240.3761,240.1199,240.3268,1333.0
2023-12-28 09:40:00,243.8,243.84,243.25,243.25,3508.0,240.1692,240.2086,239.6274,239.6274,3508.0
2023-12-28 09:45:00,243.26,243.8,243.08,243.8,1756.0,239.6372,240.1692,239.4599,240.1692,1756.0
2023-12-28 09:50:00,243.79,244.07,243.75,244.03,2018.0,240.1593,240.4352,240.1199,240.3958,2018.0
2023-12-28 09:55:00,244.07,244.11,243.87,244.05,4467.0,240.4352,240.4746,240.2382,240.4155,4467.0
2023-12-28 10:00:00,244.11,244.36,244.1,244.33,3908.0,240.4746,240.7209,240.4647,240.6913,3908.0
2023-12-28 10:05:00,244.02,244.16,243.77,244.06,2300.0,240.3859,240.5238,240.1396,240.4253,2300.0
2023-12-28 10:10:00,244.14,244.19,244.02,244.19,1564.0,240.5041,240.5534,240.3859,240.5534,1564.0
2023-12-28 10:15:00,244.34,244.72,244.34,244.7,742.0,240.7012,241.0755,240.7012,241.0558,742.0
2023-12-28 10:20:00,244.71,244.71,244.54,244.57,939.0,241.0656,241.0656,240.8982,240.9277,939.0
2023-12-28 10:25:00,244.76,244.9,244.7,244.9,1200.0,241.1149,241.2528,241.0558,241.2528,1200.0
2023-12-28 10:30:00,245.0,245.24,244.78,244.86,2383.0,241.3513,241.5878,241.1346,241.2134,2383.0
2023-12-28 10:35:00,244.95,244.95,244.73,244.76,1391.0,241.3021,241.3021,241.0853,241.1149,1391.0
2023-12-28 10:40:00,244.75,244.79,244.37,244.41,2528.0,241.105,241.1445,240.7307,240.7701,2528.0
2023-12-28 10:45:00,244.54,244.54,244.46,244.47,465.0,240.8982,240.8982,240.8194,240.8292,465.0
2023-12-28 10:50:00,244.46,244.65,244.46,244.46,1837.0,240.8194,241.0065,240.8194,240.8194,1837.0
2023-12-28 10:55:00,244.48,244.5,244.36,244.36,2200.0,240.8391,240.8588,240.7209,240.7209,2200.0
2023-12-28 11:00:00,244.4,244.56,244.4,244.55,945.0,240.7603,240.9179,240.7603,240.908,945.0
2023-12-28 11:05:00,244.59,244.72,244.31,244.35,1992.0,240.9474,241.0755,240.6716,240.711,1992.0
2023-12-28 11:10:00,244.44,244.48,244.33,244.37,992.0,240.7997,240.8391,240.6913,240.7307,992.0
2023-12-28 11:15:00,244.2,244.7,244.2,244.56,17670.0,240.5632,241.0558,240.5632,240.9179,17670.0
2023-12-28 11:20:00,244.75,244.88,244.67,244.74,3000.0,241.105,241.2331,241.0262,241.0952,3000.0
2023-12-28 11:25:00,244.75,244.81,244.45,244.45,2979.0,241.105,241.1642,240.8095,240.8095,2979.0
2023-12-28 11:30:00,244.47,244.47,244.35,244.35,2800.0,240.8292,240.8292,240.711,240.711,2800.0
2023-12-28 11:35:00,244.35,244.64,244.35,244.64,3945.0,240.711,240.9967,240.711,240.9967,3945.0
2023-12-28 11:40:00,244.56,244.65,244.52,244.58,2515.0,240.9179,241.0065,240.8785,240.9376,2515.0
2023-12-28 11:45:00,244.66,244.66,244.44,244.59,1599.0,241.0164,241.0164,240.7997,240.9474,1599.0
2023-12-28 11:50:00,244.59,244.7,244.57,244.58,1450.0,240.9474,241.0558,240.9277,240.9376,1450.0
2023-12-28 11:55:00,244.57,244.64,244.49,244.64,1150.0,240.9277,240.9967,240.8489,240.9967,1150.0
2023-12-28 12:00:00,244.58,245.05,244.58,244.81,3235.0,240.9376,241.4006,240.9376,241.1642,3235.0
2023-12-28 12:05:00,244.71,244.78,244.7,244.78,749.0,241.0656,241.1346,241.0558,241.1346,749.0
2023-12-28 12:10:00,244.69,244.89,244.69,244.76,3201.0,241.0459,241.243,241.0459,241.1149,3201.0
2023-12-28 12:15:00,244.8,244.9,244.79,244.9,1143.0,241.1543,241.2528,241.1445,241.2528,1143.0
2023-12-28 12:20:00,244.93,244.93,244.75,244.81,2700.0,241.2824,241.2824,241.105,241.1642,2700.0
2023-12-28 12:25:00,244.84,244.84,244.82,244.82,400.0,241.1937,241.1937,241.174,241.174,400.0
2023-12-28 12:30:00,244.87,244.97,244.82,244.97,1548.0,241.2233,241.3218,241.174,241.3218,1548.0
2023-12-28 12:35:00,244.89,244.91,244.83,244.84,2208.0,241.243,241.2627,241.1839,241.1937,2208.0
2023-12-28 12:40:00,244.91,245.01,244.83,245.01,4647.0,241.2627,241.3612,241.1839,241.3612,4647.0
2023-12-28 12:45:00,245.12,245.16,244.99,244.99,2178.0,241.4695,241.5089,241.3415,241.3415,2178.0
2023-12-28 12:50:00,244.93,245.0,244.88,244.89,1600.0,241.2824,241.3513,241.2331,241.243,1600.0
2023-12-28 12:55:00,244.93,244.94,244.78,244.78,931.0,241.2824,241.2922,241.1346,241.1346,931.0
2023-12-28 13:00:00,244.82,244.82,244.17,244.49,10548.0,241.174,241.174,240.5337,240.8489,10548.0
2023-12-28 13:05:00,244.37,244.37,244.36,244.37,100.0,240.7307,240.7307,240.7209,240.7307,100.0
2023-12-28 13:10:00,244.65,244.65,244.39,244.39,951.0,241.0065,241.0065,240.7504,240.7504,951.0
2023-12-28 13:15:00,244.51,244.51,244.19,244.48,1316.0,240.8686,240.8686,240.5534,240.8391,1316.0
2023-12-28 13:20:00,244.46,244.5,244.41,244.5,400.0,240.8194,240.8588,240.7701,240.8588,400.0
2023-12-28 13:25:00,244.51,244.52,244.5,244.51,425.0,240.8686,240.8785,240.8588,240.8686,425.0
2023-12-28 13:30:00,244.37,244.53,244.36,244.47,1616.0,240.7307,240.8883,240.7209,240.8292,1616.0
2023-12-28 13:35:00,244.52,244.77,244.47,244.56,3602.0,240.8785,241.1248,240.8292,240.9179,3602.0
2023-12-28 13:40:00,244.5,244.5,244.4,244.42,2400.0,240.8588,240.8588,240.7603,240.78,2400.0
2023-12-28 13:45:00,244.52,244.57,244.48,244.53,537.0,240.8785,240.9277,240.8391,240.8883,537.0
2023-12-28 13:50:00,244.53,244.78,244.53,244.78,466.0,240.8883,241.1346,240.8883,241.1346,466.0
2023-12-28 13:55:00,244.63,244.7,244.53,244.67,1727.0,240.9868,241.0558,240.8883,241.0262,1727.0
2023-12-28 14:00:00,244.73,244.74,244.69,244.73,430.0,241.0853,241.0952,241.0459,241.0853,430.0
2023-12-28 14:05:00,244.73,244.73,244.73,244.73,0.0,241.0853,241.0853,241.0853,241.0853,0.0
2023-12-28 14:10:00,244.78,244.9,244.77,244.83,1105.0,241.1346,241.2528,241.1248,241.1839,1105.0
2023-12-28 14:15:00,244.82,244.95,244.64,244.87,4585.0,241.174,241.3021,240.9967,241.2233,4585.0
2023-12-28 14:20:00,244.72,244.78,244.69,244.72,1400.0,241.0755,241.1346,241.0459,241.0755,1400.0
2023-12-28 14:25:00,244.78,244.78,244.67,244.68,400.0,241.1346,241.1346,241.0262,241.0361,400.0
2023-12-28 14:30:00,244.74,244.75,244.54,244.63,3178.0,241.0952,241.105,240.8982,240.9868,3178.0
2023-12-28 14:35:00,244.63,244.75,244.57,244.66,2933.0,240.9868,241.105,240.9277,241.0164,2933.0
2023-12-28 14:40:00,244.64,244.71,244.58,244.7,2146.0,240.9967,241.0656,240.9376,241.0558,2146.0
2023-12-28 14:45:00,244.71,244.77,244.65,244.77,2137.0,241.0656,241.1248,241.0065,241.1248,2137.0
2023-12-28 14:50:00,244.76,244.76,244.6,244.61,922.0,241.1149,241.1149,240.9573,240.9671,922.0
2023-12-28 14:55:00,244.6,244.75,244.58,244.71,2936.0,240.9573,241.105,240.9376,241.0656,2936.0
2023-12-28 15:00:00,244.71,244.73,244.59,244.72,2250.0,241.0656,241.0853,240.9474,241.0755,2250.0
2023-12-28 15:05:00,244.66,244.84,244.63,244.84,1560.0,241.0164,241.1937,240.9868,241.1937,1560.0
2023-12-28 15:10:00,244.84,244.95,244.61,244.62,34397.0,241.1937,241.3021,240.9671,240.977,34397.0
2023-12-28 15:15:00,244.79,245.17,244.64,245.17,3354.0,241.1445,241.5188,240.9967,241.5188,3354.0
2023-12-28 15:20:00,245.23,245.27,244.85,244.85,3382.0,241.5779,241.6173,241.2036,241.2036,3382.0
2023-12-28 15:25:00,244.77,245.01,244.76,244.76,2429.0,241.1248,241.3612,241.1149,241.1149,2429.0
2023-12-28 15:30:00,244.75,244.75,244.61,244.62,4104.0,241.105,241.105,240.9671,240.977,4104.0
2023-12-28 15:35:00,244.69,244.75,244.61,244.67,1983.0,241.0459,241.105,240.9671,241.0262,1983.0
2023-12-28 15:40:00,244.61,244.72,244.46,244.47,5407.0,240.9671,241.0755,240.8194,240.8292,5407.0
2023-12-28 15:45:00,244.5,244.72,244.45,244.5,7744.0,240.8588,241.0755,240.8095,240.8588,7744.0
2023-12-28 15:50:00,244.44,244.58,244.06,244.17,14396.0,240.7997,240.9376,240.4253,240.5337,14396.0
2023-12-28 15:55:00,244.16,244.2,243.69,243.82,61625.0,240.5238,240.5632,240.0608,240.1889,61625.0
2023-12-29 09:30:00,243.29,244.55,243.24,244.55,7588.0,239.6668,240.908,239.6175,240.908,7588.0
2023-12-29 09:35:00,244.55,244.84,244.13,244.13,3285.0,240.908,241.1937,240.4943,240.4943,3285.0
2023-12-29 09:40:00,243.9,244.07,243.9,243.97,808.0,240.2677,240.4352,240.2677,240.3367,808.0
2023-12-29 09:45:00,244.18,244.18,244.0,244.0,741.0,240.5435,240.5435,240.3662,240.3662,741.0
2023-12-29 09:50:00,244.17,244.26,243.89,243.96,3000.0,240.5337,240.6223,240.2579,240.3268,3000.0
2023-12-29 09:55:00,244.25,244.27,244.14,244.26,1562.0,240.6125,240.6322,240.5041,240.6223,1562.0
2023-12-29 10:00:00,244.27,244.82,244.23,244.73,36751.0,240.6322,241.174,240.5928,241.0853,36751.0
2023-12-29 10:05:00,244.63,244.65,244.15,244.2,4194.0,240.9868,241.0065,240.514,240.5632,4194.0
2023-12-29 10:10:00,244.27,244.28,243.81,243.82,2695.0,240.6322,240.642,240.179,240.1889,2695.0
2023-12-29 10:15:00,243.68,244.23,243.68,244.23,3190.0,240.051,240.5928,240.051,240.5928,3190.0
2023-12-29 10:20:00,244.28,244.4,244.0,244.24,3885.0,240.642,240.7603,240.3662,240.6026,3885.0
2023-12-29 10:25:00,244.18,244.31,243.99,244.0,3986.0,240.5435,240.6716,240.3564,240.3662,3986.0
2023-12-29 10:30:00,244.13,244.23,243.85,243.9,2571.0,240.4943,240.5928,240.2185,240.2677,2571.0
2023-12-29 10:35:00,243.74,244.12,243.72,243.86,3845.0,240.1101,240.4844,240.0904,240.2283,3845.0
2023-12-29 10:40:00,244.1,244.13,244.04,244.12,1813.0,240.4647,240.4943,240.4056,240.4844,1813.0
2023-12-29 10:45:00,243.93,244.02,243.78,244.02,2293.0,240.2973,240.3859,240.1495,240.3859,2293.0
2023-12-29 10:50:00,244.11,244.11,243.8,243.94,1100.0,240.4746,240.4746,240.1692,240.3071,1100.0
2023-12-29 10:55:00,244.02,244.04,244.01,244.03,1000.0,240.3859,240.4056,240.3761,240.3958,1000.0
2023-12-29 11:00:00,244.01,244.21,243.83,244.07,11617.0,240.3761,240.5731,240.1987,240.4352,11617.0
2023-12-29 11:05:00,244.13,244.13,243.82,243.82,4101.0,240.4943,240.4943,240.1889,240.1889,4101.0
2023-12-29 11:10:00,244.02,244.05,243.81,243.86,4562.0,240.3859,240.4155,240.179,240.2283,4562.0
2023-12-29 11:15:00,243.8,243.81,243.36,243.81,3783.0,240.1692,240.179,239.7357,240.179,3783.0
2023-12-29 11:20:00,243.76,243.86,243.55,243.82,2246.0,240.1298,240.2283,239.9229,240.1889,2246.0
2023-12-29 11:25:00,243.76,244.22,243.67,243.67,4874.0,240.1298,240.5829,240.0411,240.0411,4874.0
2023-12-29 11:30:00,243.55,243.84,243.55,243.56,2700.0,239.9229,240.2086,239.9229,239.9328,2700.0
2023-12-29 11:35:00,243.56,243.69,243.42,243.67,5647.0,239.9328,240.0608,239.7949,240.0411,5647.0
2023-12-29 11:40:00,243.72,243.86,243.64,243.75,2690.0,240.0904,240.2283,240.0116,240.1199,2690.0
2023-12-29 11:45:00,243.83,243.93,243.65,243.92,2543.0,240.1987,240.2973,240.0214,240.2874,2543.0
2023-12-29 11:50:00,243.94,244.06,243.65,243.82,3886.0,240.3071,240.4253,240.0214,240.1889,3886.0
2023-12-29 11:55:00,243.91,244.09,243.88,243.88,825.0,240.2776,240.4549,240.248,240.248,825.0
2023-12-29 12:00:00,243.97,243.97,243.89,243.97,1240.0,240.3367,240.3367,240.2579,240.3367,1240.0
2023-12-29 12:05:00,243.86,243.87,243.56,243.56,1226.0,240.2283,240.2382,239.9328,239.9328,1226.0
2023-12-29 12:10:00,243.71,243.84,243.31,243.31,2400.0,240.0805,240.2086,239.6865,239.6865,2400.0
2023-12-29 12:15:00,243.49,243.53,243.05,243.38,7110.0,239.8638,239.9032,239.4304,239.7555,7110.0
2023-12-29 12:20:00,243.32,243.39,242.87,243.19,3048.0,239.6963,239.7653,239.253,239.5683,3048.0
2023-12-29 12:25:00,243.07,243.07,242.89,243.0,1725.0,239.4501,239.4501,239.2727,239.3811,1725.0
2023-12-29 12:30:00,242.99,243.25,242.99,243.13,2511.0,239.3713,239.6274,239.3713,239.5092,2511.0
2023-12-29 12:35:00,243.13,243.43,243.13,243.31,2272.0,239.5092,239.8047,239.5092,239.6865,2272.0
2023-12-29 12:40:00,243.23,243.43,243.23,243.3,2600.0,239.6077,239.8047,239.6077,239.6766,2600.0
2023-12-29 12:45:00,243.28,243.58,243.28,243.42,5426.0,239.6569,239.9525,239.6569,239.7949,5426.0
2023-12-29 12:50:00,243.39,243.8,243.21,243.79,1818.0,239.7653,240.1692,239.588,240.1593,1818.0
2023-12-29 12:55:00,243.92,244.07,243.92,244.04,903.0,240.2874,240.4352,240.2874,240.4056,903.0
2023-12-29 13:00:00,243.95,244.09,243.78,244.09,2779.0,240.317,240.4549,240.1495,240.4549,2779.0
2023-12-29 13:05:00,244.24,244.31,244.13,244.13,990.0,240.6026,240.6716,240.4943,240.4943,990.0
2023-12-29 13:10:00,244.1,244.3,244.1,244.2,1800.0,240.4647,240.6618,240.4647,240.5632,1800.0
2023-12-29 13:15:00,244.05,244.09,243.83,243.83,1703.0,240.4155,240.4549,240.1987,240.1987,1703.0
2023-12-29 13:20:00,243.89,244.08,243.89,244.08,1111.0,240.2579,240.445,240.2579,240.445,1111.0
2023-12-29 13:25:00,243.98,244.23,243.79,243.79,3078.0,240.3465,240.5928,240.1593,240.1593,3078.0
2023-12-29 13:30:00,243.79,244.05,243.76,243.8,2559.0,240.1593,240.4155,240.1298,240.1692,2559.0
2023-12-29 13:35:00,243.81,244.09,243.77,243.87,1600.0,240.179,240.4549,240.1396,240.2382,1600.0
2023-12-29 13:40:00,243.87,244.14,243.83,244.05,1503.0,240.2382,240.5041,240.1987,240.4155,1503.0
2023-12-29 13:45:00,243.95,244.18,243.83,244.06,1559.0,240.317,240.5435,240.1987,240.4253,1559.0
2023-12-29 13:50:00,244.17,244.17,243.84,243.84,1780.0,240.5337,240.5337,240.2086,240.2086,1780.0
2023-12-29 13:55:00,243.94,244.04,243.75,244.04,1000.0,240.3071,240.4056,240.1199,240.4056,1000.0
2023-12-29 14:00:00,244.08,244.12,244.05,244.06,800.0,240.445,240.4844,240.4155,240.4253,800.0
2023-12-29 14:05:00,244.15,244.2,244.09,244.2,400.0,240.514,240.5632,240.4549,240.5632,400.0
2023-12-29 14:10:00,244.02,244.02,243.75,243.92,1901.0,240.3859,240.3859,240.1199,240.2874,1901.0
2023-12-29 14:15:00,243.93,244.0,243.93,243.94,700.0,240.2973,240.3662,240.2973,240.3071,700.0
2023-12-29 14:20:00,244.04,244.3,243.95,244.13,1494.0,240.4056,240.6618,240.317,240.4943,1494.0
2023-12-29 14:25:00,244.17,244.19,243.93,244.07,1200.0,240.5337,240.5534,240.2973,240.4352,1200.0
2023-12-29 14:30:00,244.05,244.19,244.05,244.19,1009.0,240.4155,240.5534,240.4155,240.5534,1009.0
2023-12-29 14:35:00,244.17,244.27,244.07,244.24,1560.0,240.5337,240.6322,240.4352,240.6026,1560.0
2023-12-29 14:40:00,244.14,244.2,243.92,243.98,6019.0,240.5041,240.5632,240.2874,240.3465,6019.0
2023-12-29 14:45:00,244.01,244.19,243.94,244.15,1810.0,240.3761,240.5534,240.3071,240.514,1810.0
2023-12-29 14:50:00,244.31,244.41,244.25,244.41,1111.0,240.6716,240.7701,240.6125,240.7701,1111.0
2023-12-29 14:55:00,244.29,244.41,244.23,244.37,2229.0,240.6519,240.7701,240.5928,240.7307,2229.0
2023-12-29 15:00:00,244.45,244.45,244.2,244.3,2527.0,240.8095,240.8095,240.5632,240.6618,2527.0
2023-12-29 15:05:00,244.27,244.77,244.27,244.48,4338.0,240.6322,241.1248,240.6322,240.8391,4338.0
2023-12-29 15:10:00,244.59,244.59,244.27,244.5,2826.0,240.9474,240.9474,240.6322,240.8588,2826.0
2023-12-29 15:15:00,244.42,244.59,244.38,244.45,3789.0,240.78,240.9474,240.7406,240.8095,3789.0
2023-12-29 15:20:00,244.39,244.49,244.12,244.34,40803.0,240.7504,240.8489,240.4844,240.7012,40803.0
2023-12-29 15:25:00,244.34,244.52,244.28,244.38,5689.0,240.7012,240.8785,240.642,240.7406,5689.0
2023-12-29 15:30:00,244.41,244.46,243.98,244.32,3221.0,240.7701,240.8194,240.3465,240.6815,3221.0
2023-12-29 15:35:00,244.44,244.44,244.22,244.26,4456.0,240.7997,240.7997,240.5829,240.6223,4456.0
2023-12-29 15:40:00,244.24,244.49,244.14,244.23,5120.0,240.6026,240.8489,240.5041,240.5928,5120.0
2023-12-29 15:45:00,244.16,244.29,243.91,243.94,6953.0,240.5238,240.6519,240.2776,240.3071,6953.0
2023-12-29 15:50:00,243.96,244.0,243.58,243.58,12343.0,240.3268,240.3662,239.9525,239.9525,12343.0
2023-12-29 15:55:00,243.5,244.09,243.36,243.87,41982.0,239.8737,240.4549,239.7357,240.2382,41982.0
2024-01-02 09:30:00,241.45,243.19,241.45,242.72,15477.0,237.8542,239.5683,237.8542,239.1053,15477.0
2024-01-02 09:35:00,243.81,243.82,241.23,241.57,4377.0,240.179,240.1889,237.6375,237.9724,4377.0
2024-01-02 09:40:00,241.63,243.03,241.59,243.03,2016.0,238.0315,239.4107,237.9921,239.4107,2016.0
2024-01-02 09:45:00,242.86,242.86,241.73,242.42,4702.0,239.2432,239.2432,238.13,238.8097,4702.0
2024-01-02 09:50:00,242.56,242.7,241.87,241.87,2799.0,238.9477,239.0856,238.2679,238.2679,2799.0
2024-01-02 09:55:00,242.01,243.0,241.98,243.0,3778.0,238.4059,239.3811,238.3763,239.3811,3778.0
2024-01-02 10:00:00,242.96,243.1,242.77,242.83,3164.0,239.3417,239.4796,239.1545,239.2136,3164.0
2024-01-02 10:05:00,242.71,242.79,242.16,242.46,1835.0,239.0954,239.1742,238.5536,238.8492,1835.0
2024-01-02 10:10:00,242.4,242.95,241.92,242.53,9517.0,238.79,239.3319,238.3172,238.9181,9517.0
2024-01-02 10:15:00,242.4,242.55,242.28,242.55,6345.0,238.79,238.9378,238.6718,238.9378,6345.0
2024-01-02 10:20:00,242.48,242.67,241.7,241.71,4293.0,238.8689,239.056,238.1005,238.1103,4293.0
2024-01-02 10:25:00,241.71,241.84,241.42,241.77,4135.0,238.1103,238.2384,237.8246,238.1694,4135.0
2024-01-02 10:30:00,241.66,241.67,241.13,241.18,7039.0,238.0611,238.0709,237.539,237.5882,7039.0
2024-01-02 10:35:00,241.16,241.29,240.9,241.08,5167.0,237.5685,237.6966,237.3124,237.4897,5167.0
2024-01-02 10:40:00,241.17,241.47,241.05,241.19,4653.0,237.5784,237.8739,237.4602,237.5981,4653.0
2024-01-02 10:45:00,241.08,241.24,240.81,240.95,5661.0,237.4897,237.6473,237.2237,237.3616,5661.0
2024-01-02 10:50:00,240.73,240.95,240.23,240.41,3953.0,237.1449,237.3616,236.6524,236.8297,3953.0
2024-01-02 10:55:00,240.43,240.51,239.83,240.07,9512.0,236.8494,236.9282,236.2583,236.4947,9512.0
2024-01-02 11:00:00,240.0,240.92,240.0,240.92,2684.0,236.4258,237.3321,236.4258,237.3321,2684.0
2024-01-02 11:05:00,240.97,241.09,240.67,241.01,3736.0,237.3813,237.4996,237.0858,237.4207,3736.0
2024-01-02 11:10:00,241.28,241.6,241.06,241.37,4800.0,237.6867,238.002,237.47,237.7754,4800.0
2024-01-02 11:15:00,241.42,241.95,241.41,241.67,4773.0,237.8246,238.3467,237.8148,238.0709,4773.0
2024-01-02 11:20:00,241.72,241.72,241.28,241.33,2908.0,238.1202,238.1202,237.6867,237.736,2908.0
2024-01-02 11:25:00,241.44,241.56,241.08,241.08,17353.0,237.8443,237.9626,237.4897,237.4897,17353.0
2024-01-02 11:30:00,241.12,241.25,241.03,241.08,5419.0,237.5291,237.6572,237.4404,237.4897,5419.0
2024-01-02 11:35:00,241.03,241.07,240.82,240.9,3650.0,237.4404,237.4799,237.2336,237.3124,3650.0
2024-01-02 11:40:00,240.95,241.22,240.76,241.14,3256.0,237.3616,237.6276,237.1745,237.5488,3256.0
2024-01-02 11:45:00,241.19,241.47,241.08,241.47,9087.0,237.5981,237.8739,237.4897,237.8739,9087.0
2024-01-02 11:50:00,241.48,241.63,241.25,241.31,2633.0,237.8837,238.0315,237.6572,237.7163,2633.0
2024-01-02 11:55:00,241.34,241.48,241.28,241.35,2900.0,237.7458,237.8837,237.6867,237.7557,2900.0
2024-01-02 12:00:00,241.24,241.35,241.24,241.31,3275.0,237.6473,237.7557,237.6473,237.7163,3275.0
2024-01-02 12:05:00,241.34,241.36,241.07,241.07,2628.0,237.7458,237.7655,237.4799,237.4799,2628.0
2024-01-02 12:10:00,241.13,241.57,241.02,241.28,11631.0,237.539,237.9724,237.4306,237.6867,11631.0
2024-01-02 12:15:00,241.28,241.33,241.06,241.16,3057.0,237.6867,237.736,237.47,237.5685,3057.0
2024-01-02 12:20:00,241.29,241.29,240.71,240.92,5548.0,237.6966,237.6966,237.1252,237.3321,5548.0
2024-01-02 12:25:00,240.92,241.0,240.7,240.99,4230.0,237.3321,237.4109,237.1154,237.401,4230.0
2024-01-02 12:30:00,241.01,241.08,240.94,241.08,2097.0,237.4207,237.4897,237.3518,237.4897,2097.0
2024-01-02 12:35:00,241.15,241.74,241.15,241.74,2191.0,237.5587,238.1399,237.5587,238.1399,2191.0
2024-01-02 12:40:00,241.79,241.97,241.59,241.71,4114.0,238.1891,238.3664,237.9921,238.1103,4114.0
2024-01-02 12:45:00,241.62,241.62,241.43,241.56,2684.0,238.0217,238.0217,237.8345,237.9626,2684.0
2024-01-02 12:50:00,241.59,241.6,241.25,241.3,3668.0,237.9921,238.002,237.6572,237.7064,3668.0
2024-01-02 12:55:00,241.26,241.26,241.0,241.16,2237.0,237.667,237.667,237.4109,237.5685,2237.0
2024-01-02 13:00:00,241.14,241.14,240.83,241.03,3587.0,237.5488,237.5488,237.2434,237.4404,3587.0
2024-01-02 13:05:00,241.03,241.16,240.88,240.89,3443.0,237.4404,237.5685,237.2927,237.3025,3443.0
2024-01-02 13:10:00,240.9,241.09,240.82,241.03,2620.0,237.3124,237.4996,237.2336,237.4404,2620.0
2024-01-02 13:15:00,241.07,241.17,240.95,241.07,5282.0,237.4799,237.5784,237.3616,237.4799,5282.0
2024-01-02 13:20:00,241.11,241.11,240.89,240.91,2084.0,237.5193,237.5193,237.3025,237.3222,2084.0
2024-01-02 13:25:00,240.92,241.02,240.77,240.78,1575.0,237.3321,237.4306,237.1843,237.1942,1575.0
2024-01-02 13:30:00,240.8,240.91,240.62,240.91,3749.0,237.2139,237.3222,237.0366,237.3222,3749.0
2024-01-02 13:35:00,240.92,240.95,240.92,240.95,400.0,237.3321,237.3616,237.3321,237.3616,400.0
2024-01-02 13:40:00,240.96,241.05,240.86,240.98,2450.0,237.3715,237.4602,237.273,237.3912,2450.0
2024-01-02 13:45:00,240.92,241.2,240.78,240.92,4672.0,237.3321,237.6079,237.1942,237.3321,4672.0
2024-01-02 13:50:00,240.91,240.98,240.73,240.75,4153.0,237.3222,237.3912,237.1449,237.1646,4153.0
2024-01-02 13:55:00,240.74,240.98,240.69,240.77,4124.0,237.1548,237.3912,237.1055,237.1843,4124.0
2024-01-02 14:00:00,240.87,240.88,240.66,240.83,5506.0,237.2828,237.2927,237.076,237.2434,5506.0
2024-01-02 14:05:00,240.78,241.08,240.77,241.0,2608.0,237.1942,237.4897,237.1843,237.4109,2608.0
2024-01-02 14:10:00,241.0,241.22,241.0,241.01,2395.0,237.4109,237.6276,237.4109,237.4207,2395.0
2024-01-02 14:15:00,241.03,241.04,240.78,240.93,3080.0,237.4404,237.4503,237.1942,237.3419,3080.0
2024-01-02 14:20:00,240.84,240.95,240.69,240.79,8243.0,237.2533,237.3616,237.1055,237.204,8243.0
2024-01-02 14:25:00,240.79,240.8,240.64,240.74,2777.0,237.204,237.2139,237.0563,237.1548,2777.0
2024-01-02 14:30:00,240.75,240.88,240.64,240.83,5145.0,237.1646,237.2927,237.0563,237.2434,5145.0
2024-01-02 14:35:00,240.87,240.87,240.71,240.72,3195.0,237.2828,237.2828,237.1252,237.1351,3195.0
2024-01-02 14:40:00,240.72,240.77,240.56,240.6,3143.0,237.1351,237.1843,236.9774,237.0169,3143.0
2024-01-02 14:45:00,240.68,240.68,240.4,240.44,6046.0,237.0957,237.0957,236.8198,236.8592,6046.0
2024-01-02 14:50:00,240.42,240.43,240.03,240.13,4191.0,236.8395,236.8494,236.4553,236.5539,4191.0
2024-01-02 14:55:00,240.09,240.21,239.97,240.09,4875.0,236.5144,236.6327,236.3962,236.5144,4875.0
2024-01-02 15:00:00,240.02,240.21,239.97,240.05,7313.0,236.4455,236.6327,236.3962,236.475,7313.0
2024-01-02 15:05:00,240.07,240.49,240.07,240.33,4131.0,236.4947,236.9085,236.4947,236.7509,4131.0
2024-01-02 15:10:00,240.29,240.32,240.02,240.18,3634.0,236.7115,236.741,236.4455,236.6031,3634.0
2024-01-02 15:15:00,240.08,240.53,240.08,240.53,3801.0,236.5046,236.9479,236.5046,236.9479,3801.0
2024-01-02 15:20:00,240.56,240.6,240.09,240.3,6857.0,236.9774,237.0169,236.5144,236.7213,6857.0
2024-01-02 15:25:00,240.31,240.41,240.1,240.32,5332.0,236.7312,236.8297,236.5243,236.741,5332.0
2024-01-02 15:30:00,240.33,240.58,240.26,240.47,6183.0,236.7509,236.9972,236.6819,236.8888,6183.0
2024-01-02 15:35:00,240.39,240.45,240.24,240.37,4486.0,236.81,236.8691,236.6622,236.7903,4486.0
2024-01-02 15:40:00,240.29,240.39,240.25,240.39,4738.0,236.7115,236.81,236.6721,236.81,4738.0
2024-01-02 15:45:00,240.38,240.61,240.19,240.54,8962.0,236.8001,237.0267,236.613,236.9577,8962.0
2024-01-02 15:50:00,240.61,241.03,240.61,240.81,13368.0,237.0267,237.4404,237.0267,237.2237,13368.0
2024-01-02 15:55:00,240.86,240.88,240.49,240.63,70409.0,237.273,237.2927,236.9085,237.0464,70409.0
2024-01-03 09:30:00,239.08,239.28,233.76,237.75,68630.0,235.5195,235.7165,230.2787,234.2093,68630.0
2024-01-03 09:35:00,237.75,238.5,237.75,237.79,3114.0,234.2093,234.9481,234.2093,234.2487,3114.0
2024-01-03 09:40:00,237.8,238.64,237.08,237.65,10790.0,234.2586,235.086,233.5493,234.1108,10790.0
2024-01-03 09:45:00,237.92,238.15,237.43,238.15,5567.0,234.3768,234.6033,233.8941,234.6033,5567.0
2024-01-03 09:50:00,238.15,238.46,237.0,237.34,5162.0,234.6033,234.9087,233.4705,233.8054,5162.0
2024-01-03 09:55:00,237.36,237.37,236.64,236.7,21487.0,233.8251,233.835,233.1158,233.1749,21487.0
2024-01-03 10:00:00,236.51,237.41,236.36,236.98,6490.0,232.9878,233.8744,232.84,233.4508,6490.0
2024-01-03 10:05:00,237.11,237.25,236.49,236.59,3528.0,233.5788,233.7167,232.9681,233.0666,3528.0
2024-01-03 10:10:00,236.62,236.65,235.86,235.87,6371.0,233.0961,233.1257,232.3474,232.3573,6371.0
2024-01-03 10:15:00,236.03,236.37,235.93,236.08,6907.0,232.5149,232.8498,232.4164,232.5642,6907.0
2024-01-03 10:20:00,236.01,236.64,235.81,236.64,8407.0,232.4952,233.1158,232.2982,233.1158,8407.0
2024-01-03 10:25:00,236.76,236.82,236.3,236.49,5351.0,233.234,233.2931,232.7809,232.9681,5351.0
2024-01-03 10:30:00,236.49,236.49,235.93,235.95,8294.0,232.9681,232.9681,232.4164,232.4361,8294.0
2024-01-03 10:35:00,236.06,236.06,235.8,235.93,16338.0,232.5445,232.5445,232.2883,232.4164,16338.0
2024-01-03 10:40:00,235.98,236.3,235.97,236.1,10610.0,232.4657,232.7809,232.4558,232.5839,10610.0
2024-01-03 10:45:00,236.1,236.3,235.98,236.23,7845.0,232.5839,232.7809,232.4657,232.7119,7845.0
2024-01-03 10:50:00,236.3,236.3,235.83,235.84,10732.0,232.7809,232.7809,232.3179,232.3277,10732.0
2024-01-03 10:55:00,235.77,236.46,235.76,236.29,23782.0,232.2588,232.9385,232.2489,232.771,23782.0
2024-01-03 11:00:00,236.5,236.57,236.16,236.28,4565.0,232.9779,233.0469,232.643,232.7612,4565.0
2024-01-03 11:05:00,236.17,237.06,236.17,237.01,7050.0,232.6528,233.5296,232.6528,233.4803,7050.0
2024-01-03 11:10:00,236.87,236.96,236.66,236.96,4685.0,233.3424,233.4311,233.1355,233.4311,4685.0
2024-01-03 11:15:00,236.87,236.96,236.69,236.78,4871.0,233.3424,233.4311,233.1651,233.2537,4871.0
2024-01-03 11:20:00,236.82,236.94,236.77,236.87,3668.0,233.2931,233.4114,233.2439,233.3424,3668.0
2024-01-03 11:25:00,236.91,237.19,236.87,236.97,29748.0,233.3818,233.6576,233.3424,233.4409,29748.0
2024-01-03 11:30:00,236.98,237.22,236.87,237.09,6799.0,233.4508,233.6872,233.3424,233.5591,6799.0
2024-01-03 11:35:00,237.19,237.27,237.04,237.05,4763.0,233.6576,233.7364,233.5099,233.5197,4763.0
2024-01-03 11:40:00,237.1,237.22,236.86,237.01,6717.0,233.569,233.6872,233.3326,233.4803,6717.0
2024-01-03 11:45:00,237.11,237.46,236.92,237.13,15039.0,233.5788,233.9236,233.3917,233.5985,15039.0
2024-01-03 11:50:00,237.12,237.56,237.12,237.41,6767.0,233.5887,234.0221,233.5887,233.8744,6767.0
2024-01-03 11:55:00,237.41,237.61,237.28,237.28,4698.0,233.8744,234.0714,233.7463,233.7463,4698.0
2024-01-03 12:00:00,237.28,237.52,237.08,237.41,3814.0,233.7463,233.9827,233.5493,233.8744,3814.0
2024-01-03 12:05:00,237.51,237.68,237.51,237.54,4175.0,233.9729,234.1403,233.9729,234.0024,4175.0
2024-01-03 12:10:00,237.49,237.49,237.11,237.13,5162.0,233.9532,233.9532,233.5788,233.5985,5162.0
2024-01-03 12:15:00,237.14,237.15,236.37,236.56,19310.0,233.6084,233.6182,232.8498,233.037,19310.0
2024-01-03 12:20:00,236.59,236.78,236.43,236.76,7851.0,233.0666,233.2537,232.909,233.234,7851.0
2024-01-03 12:25:00,236.76,237.08,236.75,237.08,5567.0,233.234,233.5493,233.2242,233.5493,5567.0
2024-01-03 12:30:00,237.12,237.17,236.91,236.99,1400.0,233.5887,233.6379,233.3818,233.4606,1400.0
2024-01-03 12:35:00,236.95,236.95,236.82,236.83,934.0,233.4212,233.4212,233.2931,233.303,934.0
2024-01-03 12:40:00,236.77,236.77,236.67,236.7,2615.0,233.2439,233.2439,233.1454,233.1749,2615.0
2024-01-03 12:45:00,236.76,236.89,236.65,236.89,4201.0,233.234,233.3621,233.1257,233.3621,4201.0
2024-01-03 12:50:00,236.83,236.9,236.72,236.72,1971.0,233.303,233.372,233.1946,233.1946,1971.0
2024-01-03 12:55:00,236.72,237.21,236.71,237.17,4776.0,233.1946,233.6773,233.1848,233.6379,4776.0
2024-01-03 13:00:00,237.25,237.39,236.85,236.85,5345.0,233.7167,233.8547,233.3227,233.3227,5345.0
2024-01-03 13:05:00,236.81,236.81,236.53,236.55,1616.0,233.2833,233.2833,233.0075,233.0272,1616.0
2024-01-03 13:10:00,236.61,236.81,236.61,236.72,3814.0,233.0863,233.2833,233.0863,233.1946,3814.0
2024-01-03 13:15:00,236.72,236.77,236.64,236.64,3130.0,233.1946,233.2439,233.1158,233.1158,3130.0
2024-01-03 13:20:00,236.61,236.82,236.61,236.8,7067.0,233.0863,233.2931,233.0863,233.2734,7067.0
2024-01-03 13:25:00,236.85,236.85,236.73,236.78,1851.0,233.3227,233.3227,233.2045,233.2537,1851.0
2024-01-03 13:30:00,236.79,236.94,236.74,236.74,4190.0,233.2636,233.4114,233.2143,233.2143,4190.0
2024-01-03 13:35:00,236.69,237.01,236.59,237.0,2860.0,233.1651,233.4803,233.0666,233.4705,2860.0
2024-01-03 13:40:00,237.13,237.13,236.63,236.64,3676.0,233.5985,233.5985,233.106,233.1158,3676.0
2024-01-03 13:45:00,236.64,236.95,236.6,236.95,9760.0,233.1158,233.4212,233.0764,233.4212,9760.0
2024-01-03 13:50:00,236.84,236.88,236.75,236.8,7706.0,233.3128,233.3523,233.2242,233.2734,7706.0
2024-01-03 13:55:00,236.79,236.8,236.7,236.78,2391.0,233.2636,233.2734,233.1749,233.2537,2391.0
2024-01-03 14:00:00,236.67,236.99,236.35,236.4,5314.0,233.1454,233.4606,232.8301,232.8794,5314.0
2024-01-03 14:05:00,236.47,236.93,236.17,236.63,10195.0,232.9484,233.4015,232.6528,233.106,10195.0
2024-01-03 14:10:00,236.78,236.93,236.68,236.9,5684.0,233.2537,233.4015,233.1552,233.372,5684.0
2024-01-03 14:15:00,236.8,237.06,236.58,236.89,4320.0,233.2734,233.5296,233.0567,233.3621,4320.0
2024-01-03 14:20:00,236.85,236.87,236.65,236.74,3306.0,233.3227,233.3424,233.1257,233.2143,3306.0
2024-01-03 14:25:00,236.85,237.57,236.85,237.39,3422.0,233.3227,234.032,233.3227,233.8547,3422.0
2024-01-03 14:30:00,237.56,237.56,236.94,237.15,4556.0,234.0221,234.0221,233.4114,233.6182,4556.0
2024-01-03 14:35:00,237.1,237.18,236.99,237.17,1415.0,233.569,233.6478,233.4606,233.6379,1415.0
2024-01-03 14:40:00,237.13,237.59,236.97,237.35,3815.0,233.5985,234.0517,233.4409,233.8153,3815.0
2024-01-03 14:45:00,237.43,237.47,237.24,237.41,3262.0,233.8941,233.9335,233.7069,233.8744,3262.0
2024-01-03 14:50:00,237.14,237.23,237.06,237.09,4001.0,233.6084,233.697,233.5296,233.5591,4001.0
2024-01-03 14:55:00,237.01,237.05,236.82,237.05,3297.0,233.4803,233.5197,233.2931,233.5197,3297.0
2024-01-03 15:00:00,236.99,237.0,236.66,236.72,6282.0,233.4606,233.4705,233.1355,233.1946,6282.0
2024-01-03 15:05:00,236.6,236.68,236.34,236.68,5970.0,233.0764,233.1552,232.8203,233.1552,5970.0
2024-01-03 15:10:00,236.79,236.79,236.56,236.79,3259.0,233.2636,233.2636,233.037,233.2636,3259.0
2024-01-03 15:15:00,236.78,237.04,236.65,236.98,10584.0,233.2537,233.5099,233.1257,233.4508,10584.0
2024-01-03 15:20:00,237.04,237.15,236.85,236.85,4286.0,233.5099,233.6182,233.3227,233.3227,4286.0
2024-01-03 15:25:00,236.9,236.9,236.7,236.87,8365.0,233.372,233.372,233.1749,233.3424,8365.0
2024-01-03 15:30:00,236.95,237.28,236.86,237.28,7740.0,233.4212,233.7463,233.3326,233.7463,7740.0
2024-01-03 15:35:00,237.24,237.24,236.71,236.85,19516.0,233.7069,233.7069,233.1848,233.3227,19516.0
2024-01-03 15:40:00,236.81,236.91,236.34,236.34,8118.0,233.2833,233.3818,232.8203,232.8203,8118.0
2024-01-03 15:45:00,236.34,236.58,236.24,236.25,6885.0,232.8203,233.0567,232.7218,232.7316,6885.0
2024-01-03 15:50:00,236.13,236.22,235.72,235.85,22317.0,232.6134,232.7021,232.2095,232.3376,22317.0
2024-01-03 15:55:00,235.92,236.12,235.69,236.03,68266.0,232.4065,232.6036,232.18,232.5149,68266.0
2024-01-04 09:30:00,236.5,237.78,236.33,236.87,20990.0,232.9779,234.2388,232.8104,233.3424,20990.0
2024-01-04 09:35:00,236.45,237.58,236.45,237.58,3654.0,232.9287,234.0418,232.9287,234.0418,3654.0
2024-01-04 09:40:00,237.67,237.87,236.75,237.8,7244.0,234.1305,234.3275,233.2242,234.2586,7244.0
2024-01-04 09:45:00,237.61,237.76,236.82,237.16,2539.0,234.0714,234.2191,233.2931,233.6281,2539.0
2024-01-04 09:50:00,237.19,237.69,237.01,237.6,4000.0,233.6576,234.1502,233.4803,234.0615,4000.0
2024-01-04 09:55:00,237.6,238.6,237.6,237.99,5231.0,234.0615,235.0466,234.0615,234.4457,5231.0
2024-01-04 10:00:00,237.8,239.01,237.8,238.81,4152.0,234.2586,235.4505,234.2586,235.2535,4152.0
2024-01-04 10:05:00,238.83,239.18,238.62,239.16,4771.0,235.2732,235.618,235.0663,235.5983,4771.0
2024-01-04 10:10:00,239.06,239.34,238.78,239.31,3803.0,235.4998,235.7756,235.224,235.7461,3803.0
2024-01-04 10:15:00,239.51,239.89,239.33,239.89,6684.0,235.9431,236.3174,235.7658,236.3174,6684.0
2024-01-04 10:20:00,239.81,239.81,239.42,239.46,2962.0,236.2386,236.2386,235.8544,235.8938,2962.0
2024-01-04 10:25:00,239.47,239.86,239.37,239.56,4533.0,235.9037,236.2879,235.8052,235.9923,4533.0
2024-01-04 10:30:00,239.56,239.61,239.36,239.57,14042.0,235.9923,236.0416,235.7953,236.0022,14042.0
2024-01-04 10:35:00,239.59,239.89,239.36,239.47,4725.0,236.0219,236.3174,235.7953,235.9037,4725.0
2024-01-04 10:40:00,239.38,239.84,239.38,239.84,1883.0,235.815,236.2682,235.815,236.2682,1883.0
2024-01-04 10:45:00,239.78,239.93,239.53,239.68,18949.0,236.2091,236.3568,235.9628,236.1106,18949.0
2024-01-04 10:50:00,239.78,239.83,239.58,239.8,4956.0,236.2091,236.2583,236.012,236.2288,4956.0
2024-01-04 10:55:00,239.82,239.94,239.7,239.7,10577.0,236.2485,236.3667,236.1303,236.1303,10577.0
2024-01-04 11:00:00,239.7,239.94,239.57,239.7,5975.0,236.1303,236.3667,236.0022,236.1303,5975.0
2024-01-04 11:05:00,239.63,239.79,239.53,239.58,13189.0,236.0613,236.2189,235.9628,236.012,13189.0
2024-01-04 11:10:00,239.51,240.27,239.5,240.23,39516.0,235.9431,236.6918,235.9332,236.6524,39516.0
2024-01-04 11:15:00,240.29,240.5,240.18,240.41,6414.0,236.7115,236.9183,236.6031,236.8297,6414.0
2024-01-04 11:20:00,240.41,240.79,240.41,240.76,3753.0,236.8297,237.204,236.8297,237.1745,3753.0
2024-01-04 11:25:00,240.84,241.09,240.81,240.81,29541.0,237.2533,237.4996,237.2237,237.2237,29541.0
2024-01-04 11:30:00,240.82,240.83,239.65,239.66,11974.0,237.2336,237.2434,236.081,236.0909,11974.0
2024-01-04 11:35:00,239.95,240.5,239.95,240.49,3191.0,236.3765,236.9183,236.3765,236.9085,3191.0
2024-01-04 11:40:00,240.41,240.52,240.26,240.38,1659.0,236.8297,236.938,236.6819,236.8001,1659.0
2024-01-04 11:45:00,240.3,240.3,240.16,240.16,329.0,236.7213,236.7213,236.5834,236.5834,329.0
2024-01-04 11:50:00,240.19,240.52,240.19,240.42,7933.0,236.613,236.938,236.613,236.8395,7933.0
2024-01-04 11:55:00,240.43,240.72,240.43,240.72,2481.0,236.8494,237.1351,236.8494,237.1351,2481.0
2024-01-04 12:00:00,240.72,240.72,240.32,240.39,2656.0,237.1351,237.1351,236.741,236.81,2656.0
2024-01-04 12:05:00,240.5,240.5,240.12,240.15,2306.0,236.9183,236.9183,236.544,236.5736,2306.0
2024-01-04 12:10:00,240.19,240.51,240.19,240.19,7164.0,236.613,236.9282,236.613,236.613,7164.0
2024-01-04 12:15:00,240.27,240.27,239.88,239.88,14770.0,236.6918,236.6918,236.3076,236.3076,14770.0
2024-01-04 12:20:00,239.9,240.25,239.84,240.12,17728.0,236.3273,236.6721,236.2682,236.544,17728.0
2024-01-04 12:25:00,240.18,240.29,240.08,240.14,15752.0,236.6031,236.7115,236.5046,236.5637,15752.0
2024-01-04 12:30:00,240.15,240.15,239.82,239.82,6613.0,236.5736,236.5736,236.2485,236.2485,6613.0
2024-01-04 12:35:00,239.82,239.97,239.73,239.95,10641.0,236.2485,236.3962,236.1598,236.3765,10641.0
2024-01-04 12:40:00,239.92,239.93,239.35,239.35,18328.0,236.347,236.3568,235.7855,235.7855,18328.0
2024-01-04 12:45:00,239.41,239.73,239.3,239.66,6253.0,235.8446,236.1598,235.7362,236.0909,6253.0
2024-01-04 12:50:00,239.64,239.88,239.58,239.88,2083.0,236.0711,236.3076,236.012,236.3076,2083.0
2024-01-04 12:55:00,240.01,240.01,239.56,239.74,9884.0,236.4356,236.4356,235.9923,236.1697,9884.0
2024-01-04 13:00:00,239.63,239.83,239.62,239.76,1878.0,236.0613,236.2583,236.0514,236.1894,1878.0
2024-01-04 13:05:00,239.79,240.26,239.79,240.15,2490.0,236.2189,236.6819,236.2189,236.5736,2490.0
2024-01-04 13:10:00,240.16,240.19,239.84,240.01,2388.0,236.5834,236.613,236.2682,236.4356,2388.0
2024-01-04 13:15:00,239.84,240.01,239.84,240.01,600.0,236.2682,236.4356,236.2682,236.4356,600.0
2024-01-04 13:20:00,239.88,240.06,239.88,240.03,2762.0,236.3076,236.4849,236.3076,236.4553,2762.0
2024-01-04 13:25:00,240.07,240.07,239.91,239.94,1029.0,236.4947,236.4947,236.3371,236.3667,1029.0
2024-01-04 13:30:00,239.98,240.09,239.96,239.98,2923.0,236.4061,236.5144,236.3864,236.4061,2923.0
2024-01-04 13:35:00,239.96,240.02,239.85,239.86,1300.0,236.3864,236.4455,236.278,236.2879,1300.0
2024-01-04 13:40:00,239.92,239.97,239.73,239.83,2220.0,236.347,236.3962,236.1598,236.2583,2220.0
2024-01-04 13:45:00,239.77,239.88,239.74,239.88,1152.0,236.1992,236.3076,236.1697,236.3076,1152.0
2024-01-04 13:50:00,239.9,240.06,239.83,239.93,6636.0,236.3273,236.4849,236.2583,236.3568,6636.0
2024-01-04 13:55:00,239.86,239.86,239.63,239.65,3318.0,236.2879,236.2879,236.0613,236.081,3318.0
2024-01-04 14:00:00,239.75,239.96,239.75,239.79,2096.0,236.1795,236.3864,236.1795,236.2189,2096.0
2024-01-04 14:05:00,239.68,240.01,239.67,239.88,2884.0,236.1106,236.4356,236.1007,236.3076,2884.0
2024-01-04 14:10:00,239.82,239.97,239.64,239.97,2833.0,236.2485,236.3962,236.0711,236.3962,2833.0
2024-01-04 14:15:00,240.0,240.21,239.97,239.98,4649.0,236.4258,236.6327,236.3962,236.4061,4649.0
2024-01-04 14:20:00,239.98,240.25,239.97,240.01,2110.0,236.4061,236.6721,236.3962,236.4356,2110.0
2024-01-04 14:25:00,240.09,240.3,239.99,240.12,5769.0,236.5144,236.7213,236.4159,236.544,5769.0
2024-01-04 14:30:00,240.1,240.2,239.99,240.1,2579.0,236.5243,236.6228,236.4159,236.5243,2579.0
2024-01-04 14:35:00,240.08,240.12,239.73,239.81,20722.0,236.5046,236.544,236.1598,236.2386,20722.0
2024-01-04 14:40:00,239.81,239.9,239.74,239.78,4084.0,236.2386,236.3273,236.1697,236.2091,4084.0
2024-01-04 14:45:00,239.79,240.01,239.78,240.01,3536.0,236.2189,236.4356,236.2091,236.4356,3536.0
2024-01-04 14:50:00,240.18,240.35,240.12,240.31,3368.0,236.6031,236.7706,236.544,236.7312,3368.0
2024-01-04 14:55:00,240.4,240.5,240.26,240.27,3170.0,236.8198,236.9183,236.6819,236.6918,3170.0
2024-01-04 15:00:00,240.23,240.29,240.06,240.27,4696.0,236.6524,236.7115,236.4849,236.6918,4696.0
2024-01-04 15:05:00,240.29,240.79,240.29,240.79,1737.0,236.7115,237.204,236.7115,237.204,1737.0
2024-01-04 15:10:00,240.71,240.78,240.46,240.56,2741.0,237.1252,237.1942,236.8789,236.9774,2741.0
2024-01-04 15:15:00,240.53,240.54,240.21,240.45,6066.0,236.9479,236.9577,236.6327,236.8691,6066.0
2024-01-04 15:20:00,240.49,240.49,240.06,240.29,4620.0,236.9085,236.9085,236.4849,236.7115,4620.0
2024-01-04 15:25:00,240.23,240.36,239.94,240.15,6531.0,236.6524,236.7804,236.3667,236.5736,6531.0
2024-01-04 15:30:00,240.13,240.53,240.12,240.38,8130.0,236.5539,236.9479,236.544,236.8001,8130.0
2024-01-04 15:35:00,240.45,240.6,240.29,240.6,4937.0,236.8691,237.0169,236.7115,237.0169,4937.0
2024-01-04 15:40:00,240.53,240.67,240.47,240.55,7089.0,236.9479,237.0858,236.8888,236.9676,7089.0
2024-01-04 15:45:00,240.63,240.66,240.28,240.28,7163.0,237.0464,237.076,236.7016,236.7016,7163.0
2024-01-04 15:50:00,240.39,240.5,239.62,239.62,26650.0,236.81,236.9183,236.0514,236.0514,26650.0
2024-01-04 15:55:00,239.62,239.94,239.39,239.78,95634.0,236.0514,236.3667,235.8249,236.2091,95634.0
2024-01-05 09:30:00,240.41,241.4,240.14,240.85,20283.0,236.8297,237.8049,236.5637,237.2631,20283.0
2024-01-05 09:35:00,241.71,241.91,241.0,241.48,3000.0,238.1103,238.3073,237.4109,237.8837,3000.0
2024-01-05 09:40:00,241.02,241.12,240.59,240.67,2962.0,237.4306,237.5291,237.007,237.0858,2962.0
2024-01-05 09:45:00,240.84,241.04,240.63,240.81,1000.0,237.2533,237.4503,237.0464,237.2237,1000.0
2024-01-05 09:50:00,240.63,240.63,239.94,239.99,3641.0,237.0464,237.0464,236.3667,236.4159,3641.0
2024-01-05 09:55:00,239.88,239.88,239.1,239.35,4243.0,236.3076,236.3076,235.5392,235.7855,4243.0
2024-01-05 10:00:00,239.58,240.56,239.31,240.26,7548.0,236.012,236.9774,235.7461,236.6819,7548.0
2024-01-05 10:05:00,240.47,241.26,240.41,241.26,6679.0,236.8888,237.667,236.8297,237.667,6679.0
2024-01-05 10:10:00,241.36,241.36,240.48,240.75,10533.0,237.7655,237.7655,236.8986,237.1646,10533.0
2024-01-05 10:15:00,240.57,240.57,239.86,240.15,5192.0,236.9873,236.9873,236.2879,236.5736,5192.0
2024-01-05 10:20:00,240.04,240.26,240.0,240.02,2318.0,236.4652,236.6819,236.4258,236.4455,2318.0
2024-01-05 10:25:00,240.09,240.27,239.91,240.22,3997.0,236.5144,236.6918,236.3371,236.6425,3997.0
2024-01-05 10:30:00,240.22,240.4,239.91,240.0,4113.0,236.6425,236.8198,236.3371,236.4258,4113.0
2024-01-05 10:35:00,239.99,240.25,239.9,239.93,3848.0,236.4159,236.6721,236.3273,236.3568,3848.0
2024-01-05 10:40:00,239.93,240.3,239.93,240.3,1488.0,236.3568,236.7213,236.3568,236.7213,1488.0
2024-01-05 10:45:00,240.31,240.36,240.16,240.29,3584.0,236.7312,236.7804,236.5834,236.7115,3584.0
2024-01-05 10:50:00,240.31,240.59,240.03,240.4,3480.0,236.7312,237.007,236.4553,236.8198,3480.0
2024-01-05 10:55:00,240.41,240.51,240.18,240.24,3706.0,236.8297,236.9282,236.6031,236.6622,3706.0
2024-01-05 11:00:00,240.31,240.35,239.88,239.88,1108.0,236.7312,236.7706,236.3076,236.3076,1108.0
2024-01-05 11:05:00,239.97,240.06,239.49,239.49,3098.0,236.3962,236.4849,235.9234,235.9234,3098.0
2024-01-05 11:10:00,239.8,240.27,239.8,240.05,1467.0,236.2288,236.6918,236.2288,236.475,1467.0
2024-01-05 11:15:00,240.09,240.22,239.23,239.24,4128.0,236.5144,236.6425,235.6673,235.6771,4128.0
2024-01-05 11:20:00,239.48,239.69,239.43,239.58,4700.0,235.9135,236.1204,235.8643,236.012,4700.0
2024-01-05 11:25:00,239.51,239.67,239.4,239.4,1378.0,235.9431,236.1007,235.8347,235.8347,1378.0
2024-01-05 11:30:00,239.57,239.58,239.35,239.43,3933.0,236.0022,236.012,235.7855,235.8643,3933.0
2024-01-05 11:35:00,239.31,239.61,239.31,239.61,770.0,235.7461,236.0416,235.7461,236.0416,770.0
2024-01-05 11:40:00,239.45,239.57,239.21,239.21,1962.0,235.884,236.0022,235.6476,235.6476,1962.0
2024-01-05 11:45:00,239.33,239.5,239.2,239.5,2997.0,235.7658,235.9332,235.6377,235.9332,2997.0
2024-01-05 11:50:00,239.57,239.63,239.52,239.59,1176.0,236.0022,236.0613,235.9529,236.0219,1176.0
2024-01-05 11:55:00,239.48,239.48,239.24,239.34,3575.0,235.9135,235.9135,235.6771,235.7756,3575.0
2024-01-05 12:00:00,239.27,239.27,239.0,239.14,2839.0,235.7067,235.7067,235.4407,235.5786,2839.0
2024-01-05 12:05:00,239.19,239.19,238.49,238.57,2800.0,235.6279,235.6279,234.9383,235.0171,2800.0
2024-01-05 12:10:00,238.49,238.96,238.47,238.73,3700.0,234.9383,235.4013,234.9186,235.1747,3700.0
2024-01-05 12:15:00,238.6,238.89,238.48,238.48,4271.0,235.0466,235.3323,234.9284,234.9284,4271.0
2024-01-05 12:20:00,238.58,238.78,238.55,238.56,2218.0,235.0269,235.224,234.9974,235.0072,2218.0
2024-01-05 12:25:00,238.42,238.59,238.34,238.4,4761.0,234.8693,235.0368,234.7905,234.8496,4761.0
2024-01-05 12:30:00,238.5,238.5,238.37,238.43,944.0,234.9481,234.9481,234.8201,234.8792,944.0
2024-01-05 12:35:00,238.43,238.74,238.36,238.5,3103.0,234.8792,235.1846,234.8102,234.9481,3103.0
2024-01-05 12:40:00,238.49,238.51,238.32,238.42,1475.0,234.9383,234.958,234.7708,234.8693,1475.0
2024-01-05 12:45:00,238.52,238.53,238.38,238.49,4156.0,234.9678,234.9777,234.8299,234.9383,4156.0
2024-01-05 12:50:00,238.51,238.79,238.48,238.77,4605.0,234.958,235.2338,234.9284,235.2141,4605.0
2024-01-05 12:55:00,238.62,238.84,238.58,238.64,7212.0,235.0663,235.2831,235.0269,235.086,7212.0
2024-01-05 13:00:00,238.63,238.68,238.29,238.43,3701.0,235.0762,235.1254,234.7413,234.8792,3701.0
2024-01-05 13:05:00,238.44,238.74,238.44,238.74,1547.0,234.889,235.1846,234.889,235.1846,1547.0
2024-01-05 13:10:00,238.59,238.68,238.34,238.43,2850.0,235.0368,235.1254,234.7905,234.8792,2850.0
2024-01-05 13:15:00,238.41,238.43,238.14,238.21,2963.0,234.8595,234.8792,234.5935,234.6624,2963.0
2024-01-05 13:20:00,238.21,238.45,238.21,238.45,2612.0,234.6624,234.8989,234.6624,234.8989,2612.0
2024-01-05 13:25:00,238.5,238.94,238.5,238.89,5411.0,234.9481,235.3816,234.9481,235.3323,5411.0
2024-01-05 13:30:00,238.98,239.18,238.85,239.09,2208.0,235.421,235.618,235.2929,235.5293,2208.0
2024-01-05 13:35:00,239.16,239.69,239.15,239.56,6155.0,235.5983,236.1204,235.5884,235.9923,6155.0
2024-01-05 13:40:00,239.69,239.85,239.57,239.65,5120.0,236.1204,236.278,236.0022,236.081,5120.0
2024-01-05 13:45:00,239.59,239.77,239.43,239.46,3619.0,236.0219,236.1992,235.8643,235.8938,3619.0
2024-01-05 13:50:00,239.49,239.58,239.3,239.37,7445.0,235.9234,236.012,235.7362,235.8052,7445.0
2024-01-05 13:55:00,239.48,239.49,239.19,239.35,6572.0,235.9135,235.9234,235.6279,235.7855,6572.0
2024-01-05 14:00:00,239.28,239.57,239.24,239.57,5980.0,235.7165,236.0022,235.6771,236.0022,5980.0
2024-01-05 14:05:00,239.54,239.81,239.54,239.57,3695.0,235.9726,236.2386,235.9726,236.0022,3695.0
2024-01-05 14:10:00,239.64,239.88,239.59,239.71,5342.0,236.0711,236.3076,236.0219,236.1401,5342.0
2024-01-05 14:15:00,239.78,239.81,239.53,239.66,2943.0,236.2091,236.2386,235.9628,236.0909,2943.0
2024-01-05 14:20:00,239.61,239.92,239.59,239.92,6180.0,236.0416,236.347,236.0219,236.347,6180.0
2024-01-05 14:25:00,239.93,240.02,239.79,239.84,3676.0,236.3568,236.4455,236.2189,236.2682,3676.0
2024-01-05 14:30:00,239.92,240.07,239.87,239.92,2950.0,236.347,236.4947,236.2977,236.347,2950.0
2024-01-05 14:35:00,240.03,240.15,239.9,240.1,4912.0,236.4553,236.5736,236.3273,236.5243,4912.0
2024-01-05 14:40:00,240.03,240.27,239.97,239.97,4488.0,236.4553,236.6918,236.3962,236.3962,4488.0
2024-01-05 14:45:00,240.01,240.1,239.86,239.96,4308.0,236.4356,236.5243,236.2879,236.3864,4308.0
2024-01-05 14:50:00,239.92,239.98,239.58,239.64,5751.0,236.347,236.4061,236.012,236.0711,5751.0
2024-01-05 14:55:00,239.77,239.84,239.46,239.61,10754.0,236.1992,236.2682,235.8938,236.0416,10754.0
2024-01-05 15:00:00,239.63,239.79,239.6,239.78,2900.0,236.0613,236.2189,236.0317,236.2091,2900.0
2024-01-05 15:05:00,239.73,239.97,239.66,239.97,6064.0,236.1598,236.3962,236.0909,236.3962,6064.0
2024-01-05 15:10:00,240.0,240.36,239.89,240.19,10651.0,236.4258,236.7804,236.3174,236.613,10651.0
2024-01-05 15:15:00,240.1,240.16,239.87,240.0,4903.0,236.5243,236.5834,236.2977,236.4258,4903.0
2024-01-05 15:20:00,240.02,240.28,240.01,240.07,7307.0,236.4455,236.7016,236.4356,236.4947,7307.0
2024-01-05 15:25:00,240.06,240.35,240.06,240.22,7810.0,236.4849,236.7706,236.4849,236.6425,7810.0
2024-01-05 15:30:00,240.12,240.12,239.49,239.77,8817.0,236.544,236.544,235.9234,236.1992,8817.0
2024-01-05 15:35:00,239.75,239.82,239.48,239.74,7884.0,236.1795,236.2485,235.9135,236.1697,7884.0
2024-01-05 15:40:00,239.75,240.31,239.67,240.31,15477.0,236.1795,236.7312,236.1007,236.7312,15477.0
2024-01-05 15:45:00,240.33,240.64,240.21,240.63,10634.0,236.7509,237.0563,236.6327,237.0464,10634.0
2024-01-05 15:50:00,240.69,241.04,240.48,241.03,17106.0,237.1055,237.4503,236.8986,237.4404,17106.0
2024-01-05 15:55:00,241.08,241.13,240.53,240.56,64781.0,237.4897,237.539,236.9479,236.9774,64781.0
2024-01-08 09:30:00,240.9,240.9,239.8,240.71,17168.0,237.3124,237.3124,236.2288,237.1252,17168.0
2024-01-08 09:35:00,240.56,240.88,239.59,240.0,2250.0,236.9774,237.2927,236.0219,236.4258,2250.0
2024-01-08 09:40:00,239.62,239.97,239.1,239.14,2000.0,236.0514,236.3962,235.5392,235.5786,2000.0
2024-01-08 09:45:00,239.13,239.43,239.12,239.34,3066.0,235.5687,235.8643,235.5589,235.7756,3066.0
2024-01-08 09:50:00,239.36,239.99,239.03,239.09,11398.0,235.7953,236.4159,235.4702,235.5293,11398.0
2024-01-08 09:55:00,239.3,240.53,239.11,240.12,6773.0,235.7362,236.9479,235.549,236.544,6773.0
2024-01-08 10:00:00,240.13,240.51,239.95,240.49,7789.0,236.5539,236.9282,236.3765,236.9085,7789.0
2024-01-08 10:05:00,240.3,240.49,240.3,240.43,1351.0,236.7213,236.9085,236.7213,236.8494,1351.0
2024-01-08 10:10:00,240.45,240.49,240.02,240.34,4832.0,236.8691,236.9085,236.4455,236.7607,4832.0
2024-01-08 10:15:00,240.19,240.65,240.19,240.48,4691.0,236.613,237.0661,236.613,236.8986,4691.0
2024-01-08 10:20:00,240.29,241.54,240.29,241.54,7824.0,236.7115,237.9429,236.7115,237.9429,7824.0
2024-01-08 10:25:00,241.49,241.49,240.77,240.82,3703.0,237.8936,237.8936,237.1843,237.2336,3703.0
2024-01-08 10:30:00,240.88,240.91,240.76,240.83,2371.0,237.2927,237.3222,237.1745,237.2434,2371.0
2024-01-08 10:35:00,240.84,240.97,240.7,240.74,3100.0,237.2533,237.3813,237.1154,237.1548,3100.0
2024-01-08 10:40:00,240.84,240.93,240.76,240.84,2300.0,237.2533,237.3419,237.1745,237.2533,2300.0
2024-01-08 10:45:00,240.91,240.97,240.76,240.97,1750.0,237.3222,237.3813,237.1745,237.3813,1750.0
2024-01-08 10:50:00,240.9,240.95,240.61,240.62,4605.0,237.3124,237.3616,237.0267,237.0366,4605.0
2024-01-08 10:55:00,240.62,240.8,240.61,240.67,6989.0,237.0366,237.2139,237.0267,237.0858,6989.0
2024-01-08 11:00:00,240.76,240.81,240.51,240.51,2199.0,237.1745,237.2237,236.9282,236.9282,2199.0
2024-01-08 11:05:00,240.58,240.58,240.16,240.17,1200.0,236.9972,236.9972,236.5834,236.5933,1200.0
2024-01-08 11:10:00,240.17,240.29,239.99,240.28,1230.0,236.5933,236.7115,236.4159,236.7016,1230.0
2024-01-08 11:15:00,240.25,240.47,240.08,240.47,2941.0,236.6721,236.8888,236.5046,236.8888,2941.0
2024-01-08 11:20:00,240.51,240.79,240.03,240.04,7815.0,236.9282,237.204,236.4553,236.4652,7815.0
2024-01-08 11:25:00,239.99,240.27,239.84,240.0,4156.0,236.4159,236.6918,236.2682,236.4258,4156.0
2024-01-08 11:30:00,240.28,240.45,240.18,240.44,4043.0,236.7016,236.8691,236.6031,236.8592,4043.0
2024-01-08 11:35:00,240.44,240.45,240.21,240.33,1570.0,236.8592,236.8691,236.6327,236.7509,1570.0
2024-01-08 11:40:00,240.35,240.56,240.34,240.56,700.0,236.7706,236.9774,236.7607,236.9774,700.0
2024-01-08 11:45:00,240.56,240.69,240.45,240.45,1200.0,236.9774,237.1055,236.8691,236.8691,1200.0
2024-01-08 11:50:00,240.36,240.57,240.31,240.51,3266.0,236.7804,236.9873,236.7312,236.9282,3266.0
2024-01-08 11:55:00,240.51,240.51,240.22,240.5,4243.0,236.9282,236.9282,236.6425,236.9183,4243.0
2024-01-08 12:00:00,240.51,240.72,240.51,240.54,3098.0,236.9282,237.1351,236.9282,236.9577,3098.0
2024-01-08 12:05:00,240.36,240.61,240.28,240.31,1607.0,236.7804,237.0267,236.7016,236.7312,1607.0
2024-01-08 12:10:00,240.52,240.58,240.31,240.58,1575.0,236.938,236.9972,236.7312,236.9972,1575.0
2024-01-08 12:15:00,240.53,240.53,240.15,240.23,3096.0,236.9479,236.9479,236.5736,236.6524,3096.0
2024-01-08 12:20:00,240.31,240.31,239.97,240.04,2319.0,236.7312,236.7312,236.3962,236.4652,2319.0
2024-01-08 12:25:00,240.03,240.03,239.81,239.88,2555.0,236.4553,236.4553,236.2386,236.3076,2555.0
2024-01-08 12:30:00,240.03,240.23,239.91,240.14,1500.0,236.4553,236.6524,236.3371,236.5637,1500.0
2024-01-08 12:35:00,240.1,240.22,240.1,240.17,1072.0,236.5243,236.6425,236.5243,236.5933,1072.0
2024-01-08 12:40:00,240.11,240.21,240.05,240.11,2191.0,236.5341,236.6327,236.475,236.5341,2191.0
2024-01-08 12:45:00,240.11,240.29,240.11,240.26,2559.0,236.5341,236.7115,236.5341,236.6819,2559.0
2024-01-08 12:50:00,240.18,240.53,240.13,240.51,1700.0,236.6031,236.9479,236.5539,236.9282,1700.0
2024-01-08 12:55:00,240.53,240.56,240.41,240.41,1123.0,236.9479,236.9774,236.8297,236.8297,1123.0
2024-01-08 13:00:00,240.51,240.6,240.51,240.54,1211.0,236.9282,237.0169,236.9282,236.9577,1211.0
2024-01-08 13:05:00,240.58,240.68,240.57,240.57,3965.0,236.9972,237.0957,236.9873,236.9873,3965.0
2024-01-08 13:10:00,240.52,240.56,240.38,240.45,2586.0,236.938,236.9774,236.8001,236.8691,2586.0
2024-01-08 13:15:00,240.42,240.54,240.42,240.44,2100.0,236.8395,236.9577,236.8395,236.8592,2100.0
2024-01-08 13:20:00,240.44,240.59,240.43,240.59,2489.0,236.8592,237.007,236.8494,237.007,2489.0
2024-01-08 13:25:00,240.55,240.61,240.32,240.51,3600.0,236.9676,237.0267,236.741,236.9282,3600.0
2024-01-08 13:30:00,240.56,240.56,240.44,240.53,1014.0,236.9774,236.9774,236.8592,236.9479,1014.0
2024-01-08 13:35:00,240.52,240.54,240.42,240.49,6566.0,236.938,236.9577,236.8395,236.9085,6566.0
2024-01-08 13:40:00,240.42,240.66,240.36,240.61,3886.0,236.8395,237.076,236.7804,237.0267,3886.0
2024-01-08 13:45:00,240.67,241.23,240.66,241.16,16091.0,237.0858,237.6375,237.076,237.5685,16091.0
2024-01-08 13:50:00,241.29,241.29,240.97,241.08,4044.0,237.6966,237.6966,237.3813,237.4897,4044.0
2024-01-08 13:55:00,241.01,241.08,240.81,241.08,2192.0,237.4207,237.4897,237.2237,237.4897,2192.0
2024-01-08 14:00:00,241.01,241.01,240.85,240.87,2482.0,237.4207,237.4207,237.2631,237.2828,2482.0
2024-01-08 14:05:00,240.78,240.83,240.65,240.83,1959.0,237.1942,237.2434,237.0661,237.2434,1959.0
2024-01-08 14:10:00,240.83,241.08,240.83,240.93,3390.0,237.2434,237.4897,237.2434,237.3419,3390.0
2024-01-08 14:15:00,241.11,241.12,241.04,241.05,923.0,237.5193,237.5291,237.4503,237.4602,923.0
2024-01-08 14:20:00,240.97,241.01,240.9,241.0,1400.0,237.3813,237.4207,237.3124,237.4109,1400.0
2024-01-08 14:25:00,241.14,241.39,241.09,241.28,1000.0,237.5488,237.7951,237.4996,237.6867,1000.0
2024-01-08 14:30:00,241.42,241.68,241.42,241.49,3200.0,237.8246,238.0808,237.8246,237.8936,3200.0
2024-01-08 14:35:00,241.42,241.45,241.37,241.43,1664.0,237.8246,237.8542,237.7754,237.8345,1664.0
2024-01-08 14:40:00,241.43,241.57,241.41,241.57,3096.0,237.8345,237.9724,237.8148,237.9724,3096.0
2024-01-08 14:45:00,241.62,241.7,241.55,241.61,2551.0,238.0217,238.1005,237.9527,238.0118,2551.0
2024-01-08 14:50:00,241.65,241.67,241.41,241.5,4407.0,238.0512,238.0709,237.8148,237.9034,4407.0
2024-01-08 14:55:00,241.5,241.71,241.44,241.61,6312.0,237.9034,238.1103,237.8443,238.0118,6312.0
2024-01-08 15:00:00,241.64,241.74,241.48,241.74,3250.0,238.0414,238.1399,237.8837,238.1399,3250.0
2024-01-08 15:05:00,241.71,241.77,241.64,241.7,2101.0,238.1103,238.1694,238.0414,238.1005,2101.0
2024-01-08 15:10:00,241.71,241.72,241.59,241.7,2103.0,238.1103,238.1202,237.9921,238.1005,2103.0
2024-01-08 15:15:00,241.7,241.95,241.66,241.93,5438.0,238.1005,238.3467,238.0611,238.327,5438.0
2024-01-08 15:20:00,241.94,242.1,241.79,242.1,7126.0,238.3369,238.4945,238.1891,238.4945,7126.0
2024-01-08 15:25:00,242.21,242.21,241.88,241.88,5690.0,238.6029,238.6029,238.2778,238.2778,5690.0
2024-01-08 15:30:00,241.86,242.05,241.76,242.05,7780.0,238.2581,238.4453,238.1596,238.4453,7780.0
2024-01-08 15:35:00,242.05,242.36,241.95,242.36,4113.0,238.4453,238.7506,238.3467,238.7506,4113.0
2024-01-08 15:40:00,242.42,242.56,242.38,242.48,5668.0,238.8097,238.9477,238.7703,238.8689,5668.0
2024-01-08 15:45:00,242.51,242.51,242.22,242.22,6321.0,238.8984,238.8984,238.6127,238.6127,6321.0
2024-01-08 15:50:00,242.27,243.06,242.27,242.99,14475.0,238.662,239.4402,238.662,239.3713,14475.0
2024-01-08 15:55:00,243.09,243.2,242.75,243.13,43551.0,239.4698,239.5781,239.1348,239.5092,43551.0
2024-01-09 09:30:00,241.91,241.96,240.88,241.38,12102.0,238.3073,238.3566,237.2927,237.7852,12102.0
2024-01-09 09:35:00,241.64,242.19,240.87,241.52,5203.0,238.0414,238.5832,237.2828,237.9232,5203.0
2024-01-09 09:40:00,241.65,241.87,241.32,241.33,1400.0,238.0512,238.2679,237.7261,237.736,1400.0
2024-01-09 09:45:00,241.26,241.4,240.67,241.4,2082.0,237.667,237.8049,237.0858,237.8049,2082.0
2024-01-09 09:50:00,241.44,241.46,240.85,240.99,4645.0,237.8443,237.864,237.2631,237.401,4645.0
2024-01-09 09:55:00,240.99,241.15,240.51,240.95,3743.0,237.401,237.5587,236.9282,237.3616,3743.0
2024-01-09 10:00:00,241.2,241.58,241.06,241.45,13260.0,237.6079,237.9823,237.47,237.8542,13260.0
2024-01-09 10:05:00,241.33,241.85,241.32,241.83,3639.0,237.736,238.2482,237.7261,238.2285,3639.0
2024-01-09 10:10:00,241.86,242.28,241.82,242.27,5318.0,238.2581,238.6718,238.2187,238.662,5318.0
2024-01-09 10:15:00,242.27,242.56,242.26,242.56,3520.0,238.662,238.9477,238.6521,238.9477,3520.0
2024-01-09 10:20:00,242.55,242.67,242.37,242.41,5011.0,238.9378,239.056,238.7605,238.7999,5011.0
2024-01-09 10:25:00,242.41,242.56,242.23,242.23,3108.0,238.7999,238.9477,238.6226,238.6226,3108.0
2024-01-09 10:30:00,242.03,242.32,241.86,242.32,3569.0,238.4256,238.7112,238.2581,238.7112,3569.0
2024-01-09 10:35:00,242.32,242.49,242.3,242.45,5763.0,238.7112,238.8787,238.6915,238.8393,5763.0
2024-01-09 10:40:00,242.45,242.51,242.31,242.43,1579.0,238.8393,238.8984,238.7014,238.8196,1579.0
2024-01-09 10:45:00,242.52,242.58,242.15,242.37,3864.0,238.9083,238.9674,238.5438,238.7605,3864.0
2024-01-09 10:50:00,242.09,242.23,241.97,242.23,3104.0,238.4847,238.6226,238.3664,238.6226,3104.0
2024-01-09 10:55:00,242.25,242.35,241.78,241.99,3358.0,238.6423,238.7408,238.1793,238.3862,3358.0
2024-01-09 11:00:00,241.94,242.25,241.93,242.13,11588.0,238.3369,238.6423,238.327,238.5241,11588.0
2024-01-09 11:05:00,242.13,242.39,242.13,242.39,5959.0,238.5241,238.7802,238.5241,238.7802,5959.0
2024-01-09 11:10:00,242.24,242.43,242.16,242.43,2500.0,238.6324,238.8196,238.5536,238.8196,2500.0
2024-01-09 11:15:00,242.48,242.62,242.4,242.62,6018.0,238.8689,239.0068,238.79,239.0068,6018.0
2024-01-09 11:20:00,242.64,242.86,242.62,242.84,4941.0,239.0265,239.2432,239.0068,239.2235,4941.0
2024-01-09 11:25:00,242.75,243.19,242.73,243.18,5064.0,239.1348,239.5683,239.1151,239.5584,5064.0
2024-01-09 11:30:00,243.19,243.19,243.05,243.15,2197.0,239.5683,239.5683,239.4304,239.5289,2197.0
2024-01-09 11:35:00,243.14,243.55,243.13,243.34,7986.0,239.519,239.9229,239.5092,239.716,7986.0
2024-01-09 11:40:00,243.55,243.59,243.34,243.59,5201.0,239.9229,239.9623,239.716,239.9623,5201.0
2024-01-09 11:45:00,243.59,243.72,243.58,243.61,1815.0,239.9623,240.0904,239.9525,239.982,1815.0
2024-01-09 11:50:00,243.67,243.87,243.65,243.86,9007.0,240.0411,240.2382,240.0214,240.2283,9007.0
2024-01-09 11:55:00,243.85,244.01,243.84,243.99,6035.0,240.2185,240.3761,240.2086,240.3564,6035.0
2024-01-09 12:00:00,244.0,244.0,243.7,243.8,3418.0,240.3662,240.3662,240.0707,240.1692,3418.0
2024-01-09 12:05:00,243.81,244.05,243.81,244.05,2716.0,240.179,240.4155,240.179,240.4155,2716.0
2024-01-09 12:10:00,244.02,244.22,243.91,244.2,5353.0,240.3859,240.5829,240.2776,240.5632,5353.0
2024-01-09 12:15:00,244.22,244.33,244.17,244.29,8581.0,240.5829,240.6913,240.5337,240.6519,8581.0
2024-01-09 12:20:00,244.32,244.41,244.21,244.38,2251.0,240.6815,240.7701,240.5731,240.7406,2251.0
2024-01-09 12:25:00,244.43,244.48,244.3,244.42,5484.0,240.7898,240.8391,240.6618,240.78,5484.0
2024-01-09 12:30:00,244.46,244.53,244.2,244.2,3043.0,240.8194,240.8883,240.5632,240.5632,3043.0
2024-01-09 12:35:00,244.2,244.48,244.2,244.24,2849.0,240.5632,240.8391,240.5632,240.6026,2849.0
2024-01-09 12:40:00,244.3,244.39,244.29,244.39,1336.0,240.6618,240.7504,240.6519,240.7504,1336.0
2024-01-09 12:45:00,244.39,244.42,244.31,244.34,2936.0,240.7504,240.78,240.6716,240.7012,2936.0
2024-01-09 12:50:00,244.43,244.65,244.43,244.47,4335.0,240.7898,241.0065,240.7898,240.8292,4335.0
2024-01-09 12:55:00,244.41,244.46,244.36,244.4,1500.0,240.7701,240.8194,240.7209,240.7603,1500.0
2024-01-09 13:00:00,244.39,244.58,244.29,244.54,2870.0,240.7504,240.9376,240.6519,240.8982,2870.0
2024-01-09 13:05:00,244.48,244.48,244.04,244.17,2886.0,240.8391,240.8391,240.4056,240.5337,2886.0
2024-01-09 13:10:00,244.23,244.36,244.09,244.15,2340.0,240.5928,240.7209,240.4549,240.514,2340.0
2024-01-09 13:15:00,244.15,244.16,243.96,244.12,4533.0,240.514,240.5238,240.3268,240.4844,4533.0
2024-01-09 13:20:00,244.08,244.09,243.74,243.83,5082.0,240.445,240.4549,240.1101,240.1987,5082.0
2024-01-09 13:25:00,243.81,244.03,243.62,243.98,7686.0,240.179,240.3958,239.9919,240.3465,7686.0
2024-01-09 13:30:00,243.97,243.97,243.49,243.49,5402.0,240.3367,240.3367,239.8638,239.8638,5402.0
2024-01-09 13:35:00,243.48,243.69,243.38,243.69,3313.0,239.854,240.0608,239.7555,240.0608,3313.0
2024-01-09 13:40:00,243.64,243.66,243.46,243.62,1530.0,240.0116,240.0313,239.8343,239.9919,1530.0
2024-01-09 13:45:00,243.67,243.9,243.67,243.9,1460.0,240.0411,240.2677,240.0411,240.2677,1460.0
2024-01-09 13:50:00,244.11,244.34,244.1,244.17,2115.0,240.4746,240.7012,240.4647,240.5337,2115.0
2024-01-09 13:55:00,244.09,244.11,243.97,243.98,3365.0,240.4549,240.4746,240.3367,240.3465,3365.0
2024-01-09 14:00:00,244.04,244.12,243.98,244.1,2720.0,240.4056,240.4844,240.3465,240.4647,2720.0
2024-01-09 14:05:00,244.12,244.13,243.97,244.07,1571.0,240.4844,240.4943,240.3367,240.4352,1571.0
2024-01-09 14:10:00,244.05,244.18,244.02,244.06,1506.0,240.4155,240.5435,240.3859,240.4253,1506.0
2024-01-09 14:15:00,243.84,243.96,243.76,243.76,4742.0,240.2086,240.3268,240.1298,240.1298,4742.0
2024-01-09 14:20:00,243.76,243.92,243.64,243.64,1813.0,240.1298,240.2874,240.0116,240.0116,1813.0
2024-01-09 14:25:00,243.62,243.71,243.55,243.66,1674.0,239.9919,240.0805,239.9229,240.0313,1674.0
2024-01-09 14:30:00,243.73,243.85,243.71,243.85,1809.0,240.1002,240.2185,240.0805,240.2185,1809.0
2024-01-09 14:35:00,243.85,243.85,243.73,243.73,2890.0,240.2185,240.2185,240.1002,240.1002,2890.0
2024-01-09 14:40:00,243.8,243.8,243.55,243.59,3258.0,240.1692,240.1692,239.9229,239.9623,3258.0
2024-01-09 14:45:00,243.59,243.63,243.46,243.6,2721.0,239.9623,240.0017,239.8343,239.9722,2721.0
2024-01-09 14:50:00,243.72,243.72,243.41,243.67,3305.0,240.0904,240.0904,239.785,240.0411,3305.0
2024-01-09 14:55:00,243.6,243.8,243.56,243.78,5683.0,239.9722,240.1692,239.9328,240.1495,5683.0
2024-01-09 15:00:00,243.82,244.15,243.73,244.15,3825.0,240.1889,240.514,240.1002,240.514,3825.0
2024-01-09 15:05:00,244.3,244.3,243.93,244.06,4658.0,240.6618,240.6618,240.2973,240.4253,4658.0
2024-01-09 15:10:00,244.11,244.33,244.09,244.21,3522.0,240.4746,240.6913,240.4549,240.5731,3522.0
2024-01-09 15:15:00,244.14,244.31,244.04,244.31,3061.0,240.5041,240.6716,240.4056,240.6716,3061.0
2024-01-09 15:20:00,244.28,244.5,244.25,244.34,5884.0,240.642,240.8588,240.6125,240.7012,5884.0
2024-01-09 15:25:00,244.38,244.39,244.22,244.22,3198.0,240.7406,240.7504,240.5829,240.5829,3198.0
2024-01-09 15:30:00,244.24,244.32,244.12,244.32,4571.0,240.6026,240.6815,240.4844,240.6815,4571.0
2024-01-09 15:35:00,244.29,244.42,244.27,244.34,5864.0,240.6519,240.78,240.6322,240.7012,5864.0
2024-01-09 15:40:00,244.32,244.33,244.0,244.25,7426.0,240.6815,240.6913,240.3662,240.6125,7426.0
2024-01-09 15:45:00,244.24,244.24,244.0,244.0,9711.0,240.6026,240.6026,240.3662,240.3662,9711.0
2024-01-09 15:50:00,243.98,244.4,243.91,244.4,18795.0,240.3465,240.7603,240.2776,240.7603,18795.0
2024-01-09 15:55:00,244.48,244.62,244.21,244.47,41363.0,240.8391,240.977,240.5731,240.8292,41363.0
2024-01-10 09:30:00,245.0,245.04,244.86,244.9,11852.0,241.3513,241.3907,241.2134,241.2528,11852.0
2024-01-10 09:35:00,245.07,245.08,244.57,244.57,313.0,241.4203,241.4301,240.9277,240.9277,313.0
2024-01-10 09:40:00,244.57,245.27,244.57,245.27,500.0,240.9277,241.6173,240.9277,241.6173,500.0
2024-01-10 09:45:00,245.19,245.45,244.9,245.45,1302.0,241.5385,241.7946,241.2528,241.7946,1302.0
2024-01-10 09:50:00,245.49,245.55,244.91,245.01,2596.0,241.834,241.8931,241.2627,241.3612,2596.0
2024-01-10 09:55:00,244.99,244.99,244.57,244.99,2926.0,241.3415,241.3415,240.9277,241.3415,2926.0
2024-01-10 10:00:00,244.86,244.86,244.54,244.68,4637.0,241.2134,241.2134,240.8982,241.0361,4637.0
2024-01-10 10:05:00,244.37,244.4,244.08,244.08,500.0,240.7307,240.7603,240.445,240.445,500.0
2024-01-10 10:10:00,244.23,244.55,244.23,244.42,2173.0,240.5928,240.908,240.5928,240.78,2173.0
2024-01-10 10:15:00,244.31,244.7,244.31,244.51,3012.0,240.6716,241.0558,240.6716,240.8686,3012.0
2024-01-10 10:20:00,244.55,245.03,244.55,245.03,10571.0,240.908,241.3809,240.908,241.3809,10571.0
2024-01-10 10:25:00,244.88,245.41,244.82,245.34,3517.0,241.2331,241.7552,241.174,241.6863,3517.0
2024-01-10 10:30:00,245.43,245.89,245.35,245.76,4564.0,241.7749,242.2281,241.6961,242.1,4564.0
2024-01-10 10:35:00,245.68,245.98,245.65,245.97,3767.0,242.0212,242.3167,241.9916,242.3069,3767.0
2024-01-10 10:40:00,245.9,245.99,245.7,245.75,10802.0,242.2379,242.3266,242.0409,242.0902,10802.0
2024-01-10 10:45:00,245.63,245.7,245.12,245.63,3285.0,241.9719,242.0409,241.4695,241.9719,3285.0
2024-01-10 10:50:00,245.72,245.8,245.64,245.72,2100.0,242.0606,242.1394,241.9818,242.0606,2100.0
2024-01-10 10:55:00,245.81,245.89,245.72,245.81,4004.0,242.1493,242.2281,242.0606,242.1493,4004.0
2024-01-10 11:00:00,245.75,245.79,245.63,245.65,1448.0,242.0902,242.1296,241.9719,241.9916,1448.0
2024-01-10 11:05:00,245.64,245.67,245.45,245.67,4581.0,241.9818,242.0113,241.7946,242.0113,4581.0
2024-01-10 11:10:00,245.56,245.58,245.26,245.26,3943.0,241.903,241.9227,241.6075,241.6075,3943.0
2024-01-10 11:15:00,245.23,245.28,244.96,245.04,4004.0,241.5779,241.6272,241.3119,241.3907,4004.0
2024-01-10 11:20:00,245.03,245.21,244.83,244.88,21597.0,241.3809,241.5582,241.1839,241.2331,21597.0
2024-01-10 11:25:00,244.87,245.04,244.81,244.81,2930.0,241.2233,241.3907,241.1642,241.1642,2930.0
2024-01-10 11:30:00,244.8,245.03,244.79,244.82,3800.0,241.1543,241.3809,241.1445,241.174,3800.0
2024-01-10 11:35:00,244.96,245.02,244.78,244.93,3467.0,241.3119,241.371,241.1346,241.2824,3467.0
2024-01-10 11:40:00,244.93,245.05,244.92,245.0,2872.0,241.2824,241.4006,241.2725,241.3513,2872.0
2024-01-10 11:45:00,245.0,245.09,244.92,244.92,2589.0,241.3513,241.44,241.2725,241.2725,2589.0
2024-01-10 11:50:00,244.77,244.81,244.69,244.81,1600.0,241.1248,241.1642,241.0459,241.1642,1600.0
2024-01-10 11:55:00,244.79,244.79,244.55,244.55,752.0,241.1445,241.1445,240.908,240.908,752.0
2024-01-10 12:00:00,244.7,244.77,244.59,244.77,4341.0,241.0558,241.1248,240.9474,241.1248,4341.0
2024-01-10 12:05:00,244.78,245.02,244.67,245.0,6771.0,241.1346,241.371,241.0262,241.3513,6771.0
2024-01-10 12:10:00,244.91,244.91,244.86,244.91,800.0,241.2627,241.2627,241.2134,241.2627,800.0
2024-01-10 12:15:00,244.84,244.92,244.7,244.72,2810.0,241.1937,241.2725,241.0558,241.0755,2810.0
2024-01-10 12:20:00,244.78,244.91,244.78,244.87,5466.0,241.1346,241.2627,241.1346,241.2233,5466.0
2024-01-10 12:25:00,244.92,245.03,244.91,245.02,2702.0,241.2725,241.3809,241.2627,241.371,2702.0
2024-01-10 12:30:00,244.98,244.99,244.86,244.99,3246.0,241.3316,241.3415,241.2134,241.3415,3246.0
2024-01-10 12:35:00,244.97,244.99,244.83,244.96,3521.0,241.3218,241.3415,241.1839,241.3119,3521.0
2024-01-10 12:40:00,244.96,244.96,244.77,244.85,1464.0,241.3119,241.3119,241.1248,241.2036,1464.0
2024-01-10 12:45:00,244.76,245.03,244.74,245.03,3079.0,241.1149,241.3809,241.0952,241.3809,3079.0
2024-01-10 12:50:00,245.12,245.12,244.83,244.87,2529.0,241.4695,241.4695,241.1839,241.2233,2529.0
2024-01-10 12:55:00,244.88,244.88,244.77,244.8,1519.0,241.2331,241.2331,241.1248,241.1543,1519.0
2024-01-10 13:00:00,244.76,245.22,244.74,245.12,4833.0,241.1149,241.568,241.0952,241.4695,4833.0
2024-01-10 13:05:00,245.18,245.18,244.91,244.96,616.0,241.5286,241.5286,241.2627,241.3119,616.0
2024-01-10 13:10:00,244.82,244.82,244.67,244.81,1474.0,241.174,241.174,241.0262,241.1642,1474.0
2024-01-10 13:15:00,244.72,245.01,244.72,244.92,2156.0,241.0755,241.3612,241.0755,241.2725,2156.0
2024-01-10 13:20:00,244.8,244.88,244.73,244.87,1598.0,241.1543,241.2331,241.0853,241.2233,1598.0
2024-01-10 13:25:00,244.87,244.99,244.82,244.82,10825.0,241.2233,241.3415,241.174,241.174,10825.0
2024-01-10 13:30:00,244.86,245.06,244.86,245.05,12917.0,241.2134,241.4104,241.2134,241.4006,12917.0
2024-01-10 13:35:00,245.02,245.02,244.84,244.95,4011.0,241.371,241.371,241.1937,241.3021,4011.0
2024-01-10 13:40:00,244.92,244.93,244.87,244.93,900.0,241.2725,241.2824,241.2233,241.2824,900.0
2024-01-10 13:45:00,244.93,244.93,244.73,244.82,3223.0,241.2824,241.2824,241.0853,241.174,3223.0
2024-01-10 13:50:00,244.82,244.84,244.76,244.78,600.0,241.174,241.1937,241.1149,241.1346,600.0
2024-01-10 13:55:00,244.79,244.94,244.76,244.79,5778.0,241.1445,241.2922,241.1149,241.1445,5778.0
2024-01-10 14:00:00,244.75,244.87,244.7,244.86,3202.0,241.105,241.2233,241.0558,241.2134,3202.0
2024-01-10 14:05:00,244.88,244.98,244.8,244.87,1796.0,241.2331,241.3316,241.1543,241.2233,1796.0
2024-01-10 14:10:00,244.93,245.25,244.89,245.09,8134.0,241.2824,241.5976,241.243,241.44,8134.0
2024-01-10 14:15:00,245.15,245.23,244.93,245.04,5717.0,241.4991,241.5779,241.2824,241.3907,5717.0
2024-01-10 14:20:00,245.02,245.14,244.88,245.14,4504.0,241.371,241.4892,241.2331,241.4892,4504.0
2024-01-10 14:25:00,245.19,245.25,245.09,245.11,5340.0,241.5385,241.5976,241.44,241.4597,5340.0
2024-01-10 14:30:00,245.15,245.21,245.06,245.16,4674.0,241.4991,241.5582,241.4104,241.5089,4674.0
2024-01-10 14:35:00,245.18,245.28,245.09,245.26,9477.0,241.5286,241.6272,241.44,241.6075,9477.0
2024-01-10 14:40:00,245.26,245.45,245.21,245.45,9273.0,241.6075,241.7946,241.5582,241.7946,9273.0
2024-01-10 14:45:00,245.47,245.58,245.42,245.46,5800.0,241.8143,241.9227,241.7651,241.8045,5800.0
2024-01-10 14:50:00,245.45,245.82,245.45,245.75,4748.0,241.7946,242.1591,241.7946,242.0902,4748.0
2024-01-10 14:55:00,245.8,245.95,245.76,245.87,5921.0,242.1394,242.2872,242.1,242.2084,5921.0
2024-01-10 15:00:00,245.92,246.05,245.78,246.05,5976.0,242.2576,242.3857,242.1197,242.3857,5976.0
2024-01-10 15:05:00,246.04,246.29,246.01,246.18,5235.0,242.3758,242.6221,242.3463,242.5138,5235.0
2024-01-10 15:10:00,246.2,246.23,245.89,246.02,6839.0,242.5335,242.563,242.2281,242.3561,6839.0
2024-01-10 15:15:00,245.91,246.12,245.79,245.82,5471.0,242.2478,242.4546,242.1296,242.1591,5471.0
2024-01-10 15:20:00,245.84,245.85,245.4,245.42,5612.0,242.1788,242.1887,241.7454,241.7651,5612.0
2024-01-10 15:25:00,245.49,245.62,245.33,245.38,5920.0,241.834,241.9621,241.6764,241.7257,5920.0
2024-01-10 15:30:00,245.38,245.72,245.27,245.66,7300.0,241.7257,242.0606,241.6173,242.0015,7300.0
2024-01-10 15:35:00,245.65,245.79,245.58,245.71,6641.0,241.9916,242.1296,241.9227,242.0508,6641.0
2024-01-10 15:40:00,245.66,245.66,245.44,245.45,7523.0,242.0015,242.0015,241.7848,241.7946,7523.0
2024-01-10 15:45:00,245.44,245.45,245.06,245.08,10639.0,241.7848,241.7946,241.4104,241.4301,10639.0
2024-01-10 15:50:00,244.9,245.59,244.9,245.59,13584.0,241.2528,241.9325,241.2528,241.9325,13584.0
2024-01-10 15:55:00,245.66,246.0,245.6,245.79,66718.0,242.0015,242.3364,241.9424,242.1296,66718.0
2024-01-11 09:30:00,247.12,247.47,244.6,244.6,11239.0,243.4398,243.7845,240.9573,240.9573,11239.0
2024-01-11 09:35:00,244.49,245.97,244.26,244.78,921.0,240.8489,242.3069,240.6223,241.1346,921.0
2024-01-11 09:40:00,245.04,245.41,244.81,245.28,2090.0,241.3907,241.7552,241.1642,241.6272,2090.0
2024-01-11 09:45:00,244.88,244.93,243.75,244.34,10343.0,241.2331,241.2824,240.1199,240.7012,10343.0
2024-01-11 09:50:00,244.36,244.36,243.93,244.25,7692.0,240.7209,240.7209,240.2973,240.6125,7692.0
2024-01-11 09:55:00,244.24,244.67,244.08,244.65,9636.0,240.6026,241.0262,240.445,241.0065,9636.0
2024-01-11 10:00:00,244.77,244.77,243.86,243.86,12007.0,241.1248,241.1248,240.2283,240.2283,12007.0
2024-01-11 10:05:00,243.81,243.81,243.15,243.27,9938.0,240.179,240.179,239.5289,239.6471,9938.0
2024-01-11 10:10:00,242.95,243.55,242.93,243.36,6510.0,239.3319,239.9229,239.3122,239.7357,6510.0
2024-01-11 10:15:00,243.34,244.63,243.34,244.63,7758.0,239.716,240.9868,239.716,240.9868,7758.0
2024-01-11 10:20:00,244.49,244.59,244.24,244.38,5909.0,240.8489,240.9474,240.6026,240.7406,5909.0
2024-01-11 10:25:00,244.5,244.71,244.27,244.47,5915.0,240.8588,241.0656,240.6322,240.8292,5915.0
2024-01-11 10:30:00,244.6,244.62,244.11,244.14,15491.0,240.9573,240.977,240.4746,240.5041,15491.0
2024-01-11 10:35:00,244.2,244.43,244.16,244.41,6044.0,240.5632,240.7898,240.5238,240.7701,6044.0
2024-01-11 10:40:00,244.25,244.5,244.1,244.42,6561.0,240.6125,240.8588,240.4647,240.78,6561.0
2024-01-11 10:45:00,244.53,244.53,243.67,243.75,8128.0,240.8883,240.8883,240.0411,240.1199,8128.0
2024-01-11 10:50:00,243.82,243.82,243.48,243.69,4247.0,240.1889,240.1889,239.854,240.0608,4247.0
2024-01-11 10:55:00,243.62,243.7,243.29,243.33,5365.0,239.9919,240.0707,239.6668,239.7062,5365.0
2024-01-11 11:00:00,243.38,243.51,243.07,243.15,3170.0,239.7555,239.8835,239.4501,239.5289,3170.0
2024-01-11 11:05:00,243.14,243.57,243.14,243.56,7849.0,239.519,239.9426,239.519,239.9328,7849.0
2024-01-11 11:10:00,243.57,243.68,242.85,242.85,6051.0,239.9426,240.051,239.2333,239.2333,6051.0
2024-01-11 11:15:00,242.67,242.71,242.51,242.71,2368.0,239.056,239.0954,238.8984,239.0954,2368.0
2024-01-11 11:20:00,242.75,242.84,242.69,242.71,4007.0,239.1348,239.2235,239.0757,239.0954,4007.0
2024-01-11 11:25:00,242.72,242.91,242.54,242.8,5176.0,239.1053,239.2925,238.928,239.1841,5176.0
2024-01-11 11:30:00,242.68,242.87,242.5,242.65,6259.0,239.0659,239.253,238.8886,239.0363,6259.0
2024-01-11 11:35:00,242.65,242.82,242.51,242.54,25386.0,239.0363,239.2038,238.8984,238.928,25386.0
2024-01-11 11:40:00,242.66,242.78,242.6,242.63,3110.0,239.0462,239.1644,238.9871,239.0166,3110.0
2024-01-11 11:45:00,242.58,243.11,242.49,243.03,7144.0,238.9674,239.4895,238.8787,239.4107,7144.0
2024-01-11 11:50:00,243.27,243.3,242.95,242.95,3825.0,239.6471,239.6766,239.3319,239.3319,3825.0
2024-01-11 11:55:00,242.98,242.98,242.49,242.49,3835.0,239.3614,239.3614,238.8787,238.8787,3835.0
2024-01-11 12:00:00,242.6,242.78,242.53,242.75,3490.0,238.9871,239.1644,238.9181,239.1348,3490.0
2024-01-11 12:05:00,242.68,242.78,242.6,242.72,2348.0,239.0659,239.1644,238.9871,239.1053,2348.0
2024-01-11 12:10:00,242.65,243.31,242.63,243.25,5383.0,239.0363,239.6865,239.0166,239.6274,5383.0
2024-01-11 12:15:00,243.31,243.47,243.28,243.31,9579.0,239.6865,239.8441,239.6569,239.6865,9579.0
2024-01-11 12:20:00,243.25,243.59,243.19,243.46,11238.0,239.6274,239.9623,239.5683,239.8343,11238.0
2024-01-11 12:25:00,243.44,243.45,243.26,243.39,4265.0,239.8146,239.8244,239.6372,239.7653,4265.0
2024-01-11 12:30:00,243.48,243.63,243.45,243.58,5541.0,239.854,240.0017,239.8244,239.9525,5541.0
2024-01-11 12:35:00,243.55,243.55,243.15,243.39,7238.0,239.9229,239.9229,239.5289,239.7653,7238.0
2024-01-11 12:40:00,243.41,243.68,243.32,243.56,2056.0,239.785,240.051,239.6963,239.9328,2056.0
2024-01-11 12:45:00,243.68,243.69,243.59,243.63,1916.0,240.051,240.0608,239.9623,240.0017,1916.0
2024-01-11 12:50:00,243.7,244.05,243.69,243.81,4809.0,240.0707,240.4155,240.0608,240.179,4809.0
2024-01-11 12:55:00,243.88,244.14,243.83,244.13,7289.0,240.248,240.5041,240.1987,240.4943,7289.0
2024-01-11 13:00:00,244.12,244.48,244.07,244.31,6215.0,240.4844,240.8391,240.4352,240.6716,6215.0
2024-01-11 13:05:00,244.38,244.49,244.23,244.44,2499.0,240.7406,240.8489,240.5928,240.7997,2499.0
2024-01-11 13:10:00,244.43,244.68,244.43,244.68,1491.0,240.7898,241.0361,240.7898,241.0361,1491.0
2024-01-11 13:15:00,244.67,244.73,244.51,244.51,1630.0,241.0262,241.0853,240.8686,240.8686,1630.0
2024-01-11 13:20:00,244.57,244.57,244.28,244.29,1141.0,240.9277,240.9277,240.642,240.6519,1141.0
2024-01-11 13:25:00,244.34,244.34,244.28,244.29,600.0,240.7012,240.7012,240.642,240.6519,600.0
2024-01-11 13:30:00,244.46,244.46,244.09,244.29,1400.0,240.8194,240.8194,240.4549,240.6519,1400.0
2024-01-11 13:35:00,244.3,244.46,244.25,244.34,3048.0,240.6618,240.8194,240.6125,240.7012,3048.0
2024-01-11 13:40:00,244.45,244.6,244.45,244.6,3053.0,240.8095,240.9573,240.8095,240.9573,3053.0
2024-01-11 13:45:00,244.61,244.65,244.36,244.45,2099.0,240.9671,241.0065,240.7209,240.8095,2099.0
2024-01-11 13:50:00,244.47,244.64,244.24,244.52,3487.0,240.8292,240.9967,240.6026,240.8785,3487.0
2024-01-11 13:55:00,244.44,244.78,244.37,244.78,3301.0,240.7997,241.1346,240.7307,241.1346,3301.0
2024-01-11 14:00:00,244.8,244.9,244.4,244.4,5851.0,241.1543,241.2528,240.7603,240.7603,5851.0
2024-01-11 14:05:00,244.28,244.41,243.93,243.93,4276.0,240.642,240.7701,240.2973,240.2973,4276.0
2024-01-11 14:10:00,243.95,244.52,243.94,244.49,4596.0,240.317,240.8785,240.3071,240.8489,4596.0
2024-01-11 14:15:00,244.48,244.74,244.48,244.49,2143.0,240.8391,241.0952,240.8391,240.8489,2143.0
2024-01-11 14:20:00,244.55,244.77,244.55,244.63,2000.0,240.908,241.1248,240.908,240.9868,2000.0
2024-01-11 14:25:00,244.59,244.77,244.56,244.7,3358.0,240.9474,241.1248,240.9179,241.0558,3358.0
2024-01-11 14:30:00,244.69,244.82,244.64,244.82,2316.0,241.0459,241.174,240.9967,241.174,2316.0
2024-01-11 14:35:00,244.82,244.96,244.82,244.96,3872.0,241.174,241.3119,241.174,241.3119,3872.0
2024-01-11 14:40:00,244.97,245.04,244.83,244.84,1900.0,241.3218,241.3907,241.1839,241.1937,1900.0
2024-01-11 14:45:00,244.84,244.96,244.75,244.96,3343.0,241.1937,241.3119,241.105,241.3119,3343.0
2024-01-11 14:50:00,244.95,245.17,244.95,245.16,3156.0,241.3021,241.5188,241.3021,241.5089,3156.0
2024-01-11 14:55:00,245.16,245.48,245.16,245.3,4054.0,241.5089,241.8242,241.5089,241.6469,4054.0
2024-01-11 15:00:00,245.34,245.35,245.07,245.13,3307.0,241.6863,241.6961,241.4203,241.4794,3307.0
2024-01-11 15:05:00,245.1,245.34,244.97,245.07,9143.0,241.4498,241.6863,241.3218,241.4203,9143.0
2024-01-11 15:10:00,245.05,245.05,244.76,244.93,4262.0,241.4006,241.4006,241.1149,241.2824,4262.0
2024-01-11 15:15:00,244.83,244.93,244.59,244.93,6413.0,241.1839,241.2824,240.9474,241.2824,6413.0
2024-01-11 15:20:00,244.96,245.2,244.93,245.06,6805.0,241.3119,241.5483,241.2824,241.4104,6805.0
2024-01-11 15:25:00,245.06,245.42,245.06,245.17,9872.0,241.4104,241.7651,241.4104,241.5188,9872.0
2024-01-11 15:30:00,245.13,245.5,245.13,245.37,6579.0,241.4794,241.8439,241.4794,241.7158,6579.0
2024-01-11 15:35:00,245.39,245.4,245.06,245.23,9578.0,241.7355,241.7454,241.4104,241.5779,9578.0
2024-01-11 15:40:00,245.12,245.39,245.11,245.34,10446.0,241.4695,241.7355,241.4597,241.6863,10446.0
2024-01-11 15:45:00,245.34,245.61,245.25,245.47,10395.0,241.6863,241.9522,241.5976,241.8143,10395.0
2024-01-11 15:50:00,245.27,245.67,245.06,245.65,23414.0,241.6173,242.0113,241.4104,241.9916,23414.0
2024-01-11 15:55:00,245.71,246.21,245.71,245.91,66305.0,242.0508,242.5433,242.0508,242.2478,66305.0
2024-01-12 09:30:00,247.76,247.76,245.77,245.77,15175.0,244.0702,244.0702,242.1099,242.1099,15175.0
2024-01-12 09:35:00,245.76,247.41,245.37,247.12,5046.0,242.1,243.7254,241.7158,243.4398,5046.0
2024-01-12 09:40:00,247.1,247.25,246.3,246.45,4328.0,243.4201,243.5678,242.632,242.7797,4328.0
2024-01-12 09:45:00,246.44,246.69,246.02,246.13,3504.0,242.7699,243.0162,242.3561,242.4645,3504.0
2024-01-12 09:50:00,246.14,246.44,245.08,245.08,3788.0,242.4743,242.7699,241.4301,241.4301,3788.0
2024-01-12 09:55:00,244.96,245.24,244.64,244.8,6318.0,241.3119,241.5878,240.9967,241.1543,6318.0
2024-01-12 10:00:00,244.63,245.48,244.57,245.32,6775.0,240.9868,241.8242,240.9277,241.6666,6775.0
2024-01-12 10:05:00,245.14,245.57,245.1,245.38,4427.0,241.4892,241.9128,241.4498,241.7257,4427.0
2024-01-12 10:10:00,245.49,245.73,245.08,245.29,4640.0,241.834,242.0705,241.4301,241.637,4640.0
2024-01-12 10:15:00,245.31,245.36,244.67,244.76,2849.0,241.6567,241.706,241.0262,241.1149,2849.0
2024-01-12 10:20:00,244.76,244.76,244.35,244.55,2558.0,241.1149,241.1149,240.711,240.908,2558.0
2024-01-12 10:25:00,244.58,244.73,244.24,244.56,4962.0,240.9376,241.0853,240.6026,240.9179,4962.0
2024-01-12 10:30:00,244.71,244.78,244.52,244.56,2807.0,241.0656,241.1346,240.8785,240.9179,2807.0
2024-01-12 10:35:00,244.73,244.75,244.37,244.5,2856.0,241.0853,241.105,240.7307,240.8588,2856.0
2024-01-12 10:40:00,244.36,244.76,244.3,244.76,5699.0,240.7209,241.1149,240.6618,241.1149,5699.0
2024-01-12 10:45:00,244.73,244.88,244.52,244.52,3049.0,241.0853,241.2331,240.8785,240.8785,3049.0
2024-01-12 10:50:00,244.46,244.55,244.25,244.38,3484.0,240.8194,240.908,240.6125,240.7406,3484.0
2024-01-12 10:55:00,244.43,244.82,244.36,244.7,5501.0,240.7898,241.174,240.7209,241.0558,5501.0
2024-01-12 11:00:00,244.71,245.25,244.6,245.21,3452.0,241.0656,241.5976,240.9573,241.5582,3452.0
2024-01-12 11:05:00,245.12,245.31,244.9,245.29,1407.0,241.4695,241.6567,241.2528,241.637,1407.0
2024-01-12 11:10:00,245.24,245.37,245.18,245.24,2159.0,241.5878,241.7158,241.5286,241.5878,2159.0
2024-01-12 11:15:00,245.18,245.51,245.18,245.44,1184.0,241.5286,241.8537,241.5286,241.7848,1184.0
2024-01-12 11:20:00,245.44,245.64,245.38,245.59,2585.0,241.7848,241.9818,241.7257,241.9325,2585.0
2024-01-12 11:25:00,245.67,245.69,245.45,245.48,1612.0,242.0113,242.031,241.7946,241.8242,1612.0
2024-01-12 11:30:00,245.43,245.83,245.41,245.77,2348.0,241.7749,242.169,241.7552,242.1099,2348.0
2024-01-12 11:35:00,245.67,245.67,244.98,244.99,2334.0,242.0113,242.0113,241.3316,241.3415,2334.0
2024-01-12 11:40:00,245.11,245.11,244.96,245.01,600.0,241.4597,241.4597,241.3119,241.3612,600.0
2024-01-12 11:45:00,244.78,245.1,244.77,244.91,1519.0,241.1346,241.4498,241.1248,241.2627,1519.0
2024-01-12 11:50:00,244.92,245.06,244.8,245.01,3297.0,241.2725,241.4104,241.1543,241.3612,3297.0
2024-01-12 11:55:00,245.0,245.12,244.92,245.04,842.0,241.3513,241.4695,241.2725,241.3907,842.0
2024-01-12 12:00:00,245.05,245.08,244.88,245.06,800.0,241.4006,241.4301,241.2331,241.4104,800.0
2024-01-12 12:05:00,245.05,245.22,245.04,245.22,1354.0,241.4006,241.568,241.3907,241.568,1354.0
2024-01-12 12:10:00,245.23,245.43,245.12,245.27,3399.0,241.5779,241.7749,241.4695,241.6173,3399.0
2024-01-12 12:15:00,245.39,245.5,245.37,245.5,1100.0,241.7355,241.8439,241.7158,241.8439,1100.0
2024-01-12 12:20:00,245.53,245.53,245.27,245.29,2436.0,241.8734,241.8734,241.6173,241.637,2436.0
2024-01-12 12:25:00,245.17,245.17,244.99,245.12,1502.0,241.5188,241.5188,241.3415,241.4695,1502.0
2024-01-12 12:30:00,244.99,244.99,244.91,244.91,300.0,241.3415,241.3415,241.2627,241.2627,300.0
2024-01-12 12:35:00,244.87,245.13,244.82,245.13,1300.0,241.2233,241.4794,241.174,241.4794,1300.0
2024-01-12 12:40:00,245.21,245.21,244.95,245.16,2117.0,241.5582,241.5582,241.3021,241.5089,2117.0
2024-01-12 12:45:00,245.11,245.11,244.98,244.99,520.0,241.4597,241.4597,241.3316,241.3415,520.0
2024-01-12 12:50:00,245.11,245.32,245.1,245.32,795.0,241.4597,241.6666,241.4498,241.6666,795.0
2024-01-12 12:55:00,245.36,245.36,245.18,245.18,1090.0,241.706,241.706,241.5286,241.5286,1090.0
2024-01-12 13:00:00,245.13,245.31,245.13,245.22,2105.0,241.4794,241.6567,241.4794,241.568,2105.0
2024-01-12 13:05:00,245.24,245.35,245.19,245.35,1600.0,241.5878,241.6961,241.5385,241.6961,1600.0
2024-01-12 13:10:00,245.41,245.49,245.38,245.48,1466.0,241.7552,241.834,241.7257,241.8242,1466.0
2024-01-12 13:15:00,245.48,245.48,245.35,245.42,1982.0,241.8242,241.8242,241.6961,241.7651,1982.0
2024-01-12 13:20:00,245.54,245.66,245.23,245.66,1218.0,241.8833,242.0015,241.5779,242.0015,1218.0
2024-01-12 13:25:00,245.45,245.53,245.44,245.53,400.0,241.7946,241.8734,241.7848,241.8734,400.0
2024-01-12 13:30:00,245.58,245.72,245.58,245.63,1020.0,241.9227,242.0606,241.9227,241.9719,1020.0
2024-01-12 13:35:00,245.62,245.76,245.6,245.76,1339.0,241.9621,242.1,241.9424,242.1,1339.0
2024-01-12 13:40:00,245.8,245.8,245.59,245.65,775.0,242.1394,242.1394,241.9325,241.9916,775.0
2024-01-12 13:45:00,245.53,245.67,245.51,245.59,2021.0,241.8734,242.0113,241.8537,241.9325,2021.0
2024-01-12 13:50:00,245.54,245.54,245.47,245.47,376.0,241.8833,241.8833,241.8143,241.8143,376.0
2024-01-12 13:55:00,245.49,245.9,245.44,245.89,4327.0,241.834,242.2379,241.7848,242.2281,4327.0
2024-01-12 14:00:00,245.92,245.92,245.7,245.75,3812.0,242.2576,242.2576,242.0409,242.0902,3812.0
2024-01-12 14:05:00,245.83,245.94,245.7,245.89,5701.0,242.169,242.2773,242.0409,242.2281,5701.0
2024-01-12 14:10:00,245.94,245.94,245.83,245.83,843.0,242.2773,242.2773,242.169,242.169,843.0
2024-01-12 14:15:00,245.76,245.83,245.75,245.77,1003.0,242.1,242.169,242.0902,242.1099,1003.0
2024-01-12 14:20:00,245.82,245.85,245.46,245.56,2512.0,242.1591,242.1887,241.8045,241.903,2512.0
2024-01-12 14:25:00,245.6,245.66,245.52,245.53,1016.0,241.9424,242.0015,241.8636,241.8734,1016.0
2024-01-12 14:30:00,245.48,245.52,245.34,245.35,1450.0,241.8242,241.8636,241.6863,241.6961,1450.0
2024-01-12 14:35:00,245.44,245.44,245.27,245.29,1745.0,241.7848,241.7848,241.6173,241.637,1745.0
2024-01-12 14:40:00,245.36,245.36,245.24,245.25,700.0,241.706,241.706,241.5878,241.5976,700.0
2024-01-12 14:45:00,245.24,245.3,245.2,245.3,800.0,241.5878,241.6469,241.5483,241.6469,800.0
2024-01-12 14:50:00,245.32,245.46,245.3,245.39,1400.0,241.6666,241.8045,241.6469,241.7355,1400.0
2024-01-12 14:55:00,245.35,245.51,245.28,245.39,1585.0,241.6961,241.8537,241.6272,241.7355,1585.0
2024-01-12 15:00:00,245.28,245.32,245.25,245.26,1172.0,241.6272,241.6666,241.5976,241.6075,1172.0
2024-01-12 15:05:00,245.24,245.33,245.12,245.12,1982.0,241.5878,241.6764,241.4695,241.4695,1982.0
2024-01-12 15:10:00,245.12,245.26,245.12,245.2,1300.0,241.4695,241.6075,241.4695,241.5483,1300.0
2024-01-12 15:15:00,245.23,245.28,245.11,245.27,2067.0,241.5779,241.6272,241.4597,241.6173,2067.0
2024-01-12 15:20:00,245.25,245.29,244.96,245.07,3002.0,241.5976,241.637,241.3119,241.4203,3002.0
2024-01-12 15:25:00,245.19,245.33,245.11,245.31,2116.0,241.5385,241.6764,241.4597,241.6567,2116.0
2024-01-12 15:30:00,245.29,245.37,245.17,245.27,2284.0,241.637,241.7158,241.5188,241.6173,2284.0
2024-01-12 15:35:00,245.5,245.5,245.41,245.45,3027.0,241.8439,241.8439,241.7552,241.7946,3027.0
2024-01-12 15:40:00,245.38,245.58,245.3,245.58,3099.0,241.7257,241.9227,241.6469,241.9227,3099.0
2024-01-12 15:45:00,245.61,245.81,245.61,245.78,3918.0,241.9522,242.1493,241.9522,242.1197,3918.0
2024-01-12 15:50:00,245.9,246.02,245.66,246.01,18266.0,242.2379,242.3561,242.0015,242.3463,18266.0
2024-01-12 15:55:00,246.02,246.3,245.9,246.27,38661.0,242.3561,242.632,242.2379,242.6024,38661.0
2024-01-16 09:30:00,245.6,245.6,244.95,245.46,14318.0,241.9424,241.9424,241.3021,241.8045,14318.0
2024-01-16 09:35:00,245.51,245.9,244.74,245.4,2260.0,241.8537,242.2379,241.0952,241.7454,2260.0
2024-01-16 09:40:00,245.28,245.72,245.08,245.33,6978.0,241.6272,242.0606,241.4301,241.6764,6978.0
2024-01-16 09:45:00,244.91,244.91,244.38,244.38,1712.0,241.2627,241.2627,240.7406,240.7406,1712.0
2024-01-16 09:50:00,244.25,244.79,244.12,244.64,4424.0,240.6125,241.1445,240.4844,240.9967,4424.0
2024-01-16 09:55:00,244.5,244.99,244.25,244.99,3009.0,240.8588,241.3415,240.6125,241.3415,3009.0
2024-01-16 10:00:00,245.27,245.54,245.17,245.21,6201.0,241.6173,241.8833,241.5188,241.5582,6201.0
2024-01-16 10:05:00,245.34,245.69,245.33,245.64,4681.0,241.6863,242.031,241.6764,241.9818,4681.0
2024-01-16 10:10:00,245.59,246.72,245.42,246.54,14168.0,241.9325,243.0457,241.7651,242.8684,14168.0
2024-01-16 10:15:00,246.51,246.54,245.95,245.99,2529.0,242.8388,242.8684,242.2872,242.3266,2529.0
2024-01-16 10:20:00,246.12,246.22,245.66,245.96,4065.0,242.4546,242.5532,242.0015,242.297,4065.0
2024-01-16 10:25:00,246.0,246.15,245.68,245.92,3068.0,242.3364,242.4842,242.0212,242.2576,3068.0
2024-01-16 10:30:00,246.09,246.22,245.98,246.16,6840.0,242.4251,242.5532,242.3167,242.494,6840.0
2024-01-16 10:35:00,246.16,246.32,245.95,246.32,1725.0,242.494,242.6517,242.2872,242.6517,1725.0
2024-01-16 10:40:00,246.22,246.43,246.12,246.22,2620.0,242.5532,242.76,242.4546,242.5532,2620.0
2024-01-16 10:45:00,246.26,246.4,245.93,245.99,2713.0,242.5926,242.7305,242.2675,242.3266,2713.0
2024-01-16 10:50:00,246.14,246.14,245.78,246.12,1907.0,242.4743,242.4743,242.1197,242.4546,1907.0
2024-01-16 10:55:00,245.99,246.12,245.69,245.69,2406.0,242.3266,242.4546,242.031,242.031,2406.0
2024-01-16 11:00:00,245.71,245.8,244.94,245.14,5518.0,242.0508,242.1394,241.2922,241.4892,5518.0
2024-01-16 11:05:00,245.11,245.3,244.76,244.84,5743.0,241.4597,241.6469,241.1149,241.1937,5743.0
2024-01-16 11:10:00,244.81,245.08,244.63,245.02,5790.0,241.1642,241.4301,240.9868,241.371,5790.0
2024-01-16 11:15:00,245.09,245.26,244.9,245.1,2732.0,241.44,241.6075,241.2528,241.4498,2732.0
2024-01-16 11:20:00,245.12,245.35,244.92,245.02,3153.0,241.4695,241.6961,241.2725,241.371,3153.0
2024-01-16 11:25:00,244.95,245.12,244.77,244.81,2200.0,241.3021,241.4695,241.1248,241.1642,2200.0
2024-01-16 11:30:00,244.95,244.95,244.37,244.45,14156.0,241.3021,241.3021,240.7307,240.8095,14156.0
2024-01-16 11:35:00,244.36,244.37,244.2,244.37,2537.0,240.7209,240.7307,240.5632,240.7307,2537.0
2024-01-16 11:40:00,244.3,244.3,244.0,244.2,9728.0,240.6618,240.6618,240.3662,240.5632,9728.0
2024-01-16 11:45:00,244.14,244.4,244.1,244.31,3485.0,240.5041,240.7603,240.4647,240.6716,3485.0
2024-01-16 11:50:00,244.24,244.39,244.14,244.15,1632.0,240.6026,240.7504,240.5041,240.514,1632.0
2024-01-16 11:55:00,244.16,244.34,244.16,244.29,1862.0,240.5238,240.7012,240.5238,240.6519,1862.0
2024-01-16 12:00:00,244.27,244.47,244.27,244.36,2295.0,240.6322,240.8292,240.6322,240.7209,2295.0
2024-01-16 12:05:00,244.32,244.39,244.23,244.27,1571.0,240.6815,240.7504,240.5928,240.6322,1571.0
2024-01-16 12:10:00,244.38,244.49,244.25,244.25,2066.0,240.7406,240.8489,240.6125,240.6125,2066.0
2024-01-16 12:15:00,244.24,244.5,244.22,244.29,2552.0,240.6026,240.8588,240.5829,240.6519,2552.0
2024-01-16 12:20:00,244.39,244.53,244.39,244.52,2571.0,240.7504,240.8883,240.7504,240.8785,2571.0
2024-01-16 12:25:00,244.52,244.52,244.3,244.31,1447.0,240.8785,240.8785,240.6618,240.6716,1447.0
2024-01-16 12:30:00,244.45,244.45,244.19,244.25,1474.0,240.8095,240.8095,240.5534,240.6125,1474.0
2024-01-16 12:35:00,244.23,244.51,244.23,244.46,5493.0,240.5928,240.8686,240.5928,240.8194,5493.0
2024-01-16 12:40:00,244.39,244.65,244.37,244.59,2638.0,240.7504,241.0065,240.7307,240.9474,2638.0
2024-01-16 12:45:00,244.69,244.73,244.26,244.39,1422.0,241.0459,241.0853,240.6223,240.7504,1422.0
2024-01-16 12:50:00,244.48,244.61,244.43,244.61,1086.0,240.8391,240.9671,240.7898,240.9671,1086.0
2024-01-16 12:55:00,244.48,244.48,244.18,244.33,1000.0,240.8391,240.8391,240.5435,240.6913,1000.0
2024-01-16 13:00:00,244.39,244.53,244.37,244.52,2338.0,240.7504,240.8883,240.7307,240.8785,2338.0
2024-01-16 13:05:00,244.45,244.73,244.45,244.72,2352.0,240.8095,241.0853,240.8095,241.0755,2352.0
2024-01-16 13:10:00,244.8,244.86,244.73,244.73,2814.0,241.1543,241.2134,241.0853,241.0853,2814.0
2024-01-16 13:15:00,244.88,245.23,244.84,244.96,2120.0,241.2331,241.5779,241.1937,241.3119,2120.0
2024-01-16 13:20:00,244.8,244.8,244.65,244.65,500.0,241.1543,241.1543,241.0065,241.0065,500.0
2024-01-16 13:25:00,244.66,244.91,244.66,244.79,1768.0,241.0164,241.2627,241.0164,241.1445,1768.0
2024-01-16 13:30:00,245.0,245.04,244.8,245.03,1239.0,241.3513,241.3907,241.1543,241.3809,1239.0
2024-01-16 13:35:00,244.97,245.04,244.86,244.89,3568.0,241.3218,241.3907,241.2134,241.243,3568.0
2024-01-16 13:40:00,244.92,245.01,244.86,244.87,2610.0,241.2725,241.3612,241.2134,241.2233,2610.0
2024-01-16 13:45:00,244.78,244.82,244.72,244.76,1330.0,241.1346,241.174,241.0755,241.1149,1330.0
2024-01-16 13:50:00,244.88,244.99,244.6,244.61,2835.0,241.2331,241.3415,240.9573,240.9671,2835.0
2024-01-16 13:55:00,244.51,244.55,244.22,244.51,3302.0,240.8686,240.908,240.5829,240.8686,3302.0
2024-01-16 14:00:00,244.63,244.63,244.39,244.39,1500.0,240.9868,240.9868,240.7504,240.7504,1500.0
2024-01-16 14:05:00,244.28,244.53,244.28,244.36,2805.0,240.642,240.8883,240.642,240.7209,2805.0
2024-01-16 14:10:00,244.36,244.4,244.08,244.29,9421.0,240.7209,240.7603,240.445,240.6519,9421.0
2024-01-16 14:15:00,244.23,244.24,244.02,244.24,6601.0,240.5928,240.6026,240.3859,240.6026,6601.0
2024-01-16 14:20:00,244.24,244.35,244.2,244.3,4102.0,240.6026,240.711,240.5632,240.6618,4102.0
2024-01-16 14:25:00,244.27,244.81,244.27,244.72,7060.0,240.6322,241.1642,240.6322,241.0755,7060.0
2024-01-16 14:30:00,244.72,245.05,244.55,245.05,7449.0,241.0755,241.4006,240.908,241.4006,7449.0
2024-01-16 14:35:00,245.01,245.06,244.91,245.0,4508.0,241.3612,241.4104,241.2627,241.3513,4508.0
2024-01-16 14:40:00,245.02,245.06,244.79,244.83,8335.0,241.371,241.4104,241.1445,241.1839,8335.0
2024-01-16 14:45:00,244.76,245.11,244.61,244.75,5043.0,241.1149,241.4597,240.9671,241.105,5043.0
2024-01-16 14:50:00,244.81,244.83,244.73,244.73,665.0,241.1642,241.1839,241.0853,241.0853,665.0
2024-01-16 14:55:00,244.79,244.91,244.74,244.74,6365.0,241.1445,241.2627,241.0952,241.0952,6365.0
2024-01-16 15:00:00,244.72,244.85,244.43,244.43,12333.0,241.0755,241.2036,240.7898,240.7898,12333.0
2024-01-16 15:05:00,244.39,244.46,244.1,244.11,18911.0,240.7504,240.8194,240.4647,240.4746,18911.0
2024-01-16 15:10:00,244.15,244.21,243.99,244.02,6929.0,240.514,240.5731,240.3564,240.3859,6929.0
2024-01-16 15:15:00,244.02,244.1,243.83,244.04,5975.0,240.3859,240.4647,240.1987,240.4056,5975.0
2024-01-16 15:20:00,244.01,244.28,243.97,244.24,2822.0,240.3761,240.642,240.3367,240.6026,2822.0
2024-01-16 15:25:00,244.23,244.3,243.93,244.09,5071.0,240.5928,240.6618,240.2973,240.4549,5071.0
2024-01-16 15:30:00,244.18,244.28,243.98,244.0,8674.0,240.5435,240.642,240.3465,240.3662,8674.0
2024-01-16 15:35:00,244.14,244.19,243.95,244.12,6911.0,240.5041,240.5534,240.317,240.4844,6911.0
2024-01-16 15:40:00,244.12,244.49,244.11,244.48,7937.0,240.4844,240.8489,240.4746,240.8391,7937.0
2024-01-16 15:45:00,244.44,245.05,244.42,245.05,10526.0,240.7997,241.4006,240.78,241.4006,10526.0
2024-01-16 15:50:00,244.93,245.24,244.8,245.1,25831.0,241.2824,241.5878,241.1543,241.4498,25831.0
2024-01-16 15:55:00,245.15,245.58,245.03,245.43,43354.0,241.4991,241.9227,241.3809,241.7749,43354.0
2024-01-17 09:30:00,242.81,246.46,242.81,244.76,22916.0,239.1939,242.7896,239.1939,241.1149,22916.0
2024-01-17 09:35:00,245.02,245.26,243.98,244.17,9617.0,241.371,241.6075,240.3465,240.5337,9617.0
2024-01-17 09:40:00,244.26,244.61,243.63,244.12,5216.0,240.6223,240.9671,240.0017,240.4844,5216.0
2024-01-17 09:45:00,243.87,245.19,243.87,245.19,2230.0,240.2382,241.5385,240.2382,241.5385,2230.0
2024-01-17 09:50:00,245.29,245.36,245.05,245.21,3012.0,241.637,241.706,241.4006,241.5582,3012.0
2024-01-17 09:55:00,245.2,245.73,245.06,245.53,3561.0,241.5483,242.0705,241.4104,241.8734,3561.0
2024-01-17 10:00:00,245.61,246.2,245.48,245.66,6985.0,241.9522,242.5335,241.8242,242.0015,6985.0
2024-01-17 10:05:00,245.45,245.54,245.11,245.21,4365.0,241.7946,241.8833,241.4597,241.5582,4365.0
2024-01-17 10:10:00,245.24,245.28,244.7,245.04,2338.0,241.5878,241.6272,241.0558,241.3907,2338.0
2024-01-17 10:15:00,245.3,245.3,244.17,244.17,6898.0,241.6469,241.6469,240.5337,240.5337,6898.0
2024-01-17 10:20:00,244.25,244.73,244.23,244.65,2769.0,240.6125,241.0853,240.5928,241.0065,2769.0
2024-01-17 10:25:00,244.65,244.95,244.63,244.72,3584.0,241.0065,241.3021,240.9868,241.0755,3584.0
2024-01-17 10:30:00,244.49,244.81,244.48,244.79,810.0,240.8489,241.1642,240.8391,241.1445,810.0
2024-01-17 10:35:00,244.71,244.86,244.62,244.74,3582.0,241.0656,241.2134,240.977,241.0952,3582.0
2024-01-17 10:40:00,244.68,245.0,244.47,245.0,3367.0,241.0361,241.3513,240.8292,241.3513,3367.0
2024-01-17 10:45:00,245.0,245.09,244.7,244.79,3858.0,241.3513,241.44,241.0558,241.1445,3858.0
2024-01-17 10:50:00,244.97,245.35,244.97,245.09,10938.0,241.3218,241.6961,241.3218,241.44,10938.0
2024-01-17 10:55:00,245.02,245.34,244.77,245.34,3132.0,241.371,241.6863,241.1248,241.6863,3132.0
2024-01-17 11:00:00,245.37,245.74,245.37,245.73,3373.0,241.7158,242.0803,241.7158,242.0705,3373.0
2024-01-17 11:05:00,245.75,246.12,245.74,245.95,31703.0,242.0902,242.4546,242.0803,242.2872,31703.0
2024-01-17 11:10:00,245.97,246.08,245.71,245.93,22390.0,242.3069,242.4152,242.0508,242.2675,22390.0
2024-01-17 11:15:00,245.93,246.13,245.84,246.1,6040.0,242.2675,242.4645,242.1788,242.4349,6040.0
2024-01-17 11:20:00,246.22,246.22,245.87,246.0,11839.0,242.5532,242.5532,242.2084,242.3364,11839.0
2024-01-17 11:25:00,245.89,246.16,245.89,246.09,2523.0,242.2281,242.494,242.2281,242.4251,2523.0
2024-01-17 11:30:00,246.0,246.12,245.96,245.97,3677.0,242.3364,242.4546,242.297,242.3069,3677.0
2024-01-17 11:35:00,245.97,246.05,245.92,246.03,2000.0,242.3069,242.3857,242.2576,242.366,2000.0
2024-01-17 11:40:00,246.03,246.06,245.81,246.05,5723.0,242.366,242.3955,242.1493,242.3857,5723.0
2024-01-17 11:45:00,246.0,246.17,245.82,245.92,4723.0,242.3364,242.5039,242.1591,242.2576,4723.0
2024-01-17 11:50:00,245.97,246.0,245.73,245.99,3445.0,242.3069,242.3364,242.0705,242.3266,3445.0
2024-01-17 11:55:00,245.96,246.03,245.88,245.94,2900.0,242.297,242.366,242.2182,242.2773,2900.0
2024-01-17 12:00:00,245.95,245.95,245.57,245.58,5307.0,242.2872,242.2872,241.9128,241.9227,5307.0
2024-01-17 12:05:00,245.6,245.62,245.4,245.49,10115.0,241.9424,241.9621,241.7454,241.834,10115.0
2024-01-17 12:10:00,245.54,245.69,245.38,245.38,2117.0,241.8833,242.031,241.7257,241.7257,2117.0
2024-01-17 12:15:00,245.25,245.38,245.11,245.38,1849.0,241.5976,241.7257,241.4597,241.7257,1849.0
2024-01-17 12:20:00,245.33,245.44,245.17,245.4,4107.0,241.6764,241.7848,241.5188,241.7454,4107.0
2024-01-17 12:25:00,245.47,245.47,245.33,245.38,2200.0,241.8143,241.8143,241.6764,241.7257,2200.0
2024-01-17 12:30:00,245.31,245.38,245.17,245.33,2600.0,241.6567,241.7257,241.5188,241.6764,2600.0
2024-01-17 12:35:00,245.33,245.42,245.27,245.3,4180.0,241.6764,241.7651,241.6173,241.6469,4180.0
2024-01-17 12:40:00,245.25,245.34,245.15,245.34,1400.0,241.5976,241.6863,241.4991,241.6863,1400.0
2024-01-17 12:45:00,245.29,245.43,245.26,245.31,6457.0,241.637,241.7749,241.6075,241.6567,6457.0
2024-01-17 12:50:00,245.3,245.72,245.17,245.71,6425.0,241.6469,242.0606,241.5188,242.0508,6425.0
2024-01-17 12:55:00,245.62,245.63,245.52,245.54,1320.0,241.9621,241.9719,241.8636,241.8833,1320.0
2024-01-17 13:00:00,245.54,245.86,245.54,245.86,3643.0,241.8833,242.1985,241.8833,242.1985,3643.0
2024-01-17 13:05:00,245.83,245.83,245.61,245.61,510.0,242.169,242.169,241.9522,241.9522,510.0
2024-01-17 13:10:00,245.61,245.61,245.32,245.33,1732.0,241.9522,241.9522,241.6666,241.6764,1732.0
2024-01-17 13:15:00,245.24,245.36,245.2,245.27,1500.0,241.5878,241.706,241.5483,241.6173,1500.0
2024-01-17 13:20:00,245.17,245.17,244.89,244.94,2400.0,241.5188,241.5188,241.243,241.2922,2400.0
2024-01-17 13:25:00,245.1,245.1,244.95,244.95,1600.0,241.4498,241.4498,241.3021,241.3021,1600.0
2024-01-17 13:30:00,244.82,244.84,244.66,244.76,3000.0,241.174,241.1937,241.0164,241.1149,3000.0
2024-01-17 13:35:00,244.65,244.8,244.43,244.47,1822.0,241.0065,241.1543,240.7898,240.8292,1822.0
2024-01-17 13:40:00,244.45,244.45,244.13,244.15,800.0,240.8095,240.8095,240.4943,240.514,800.0
2024-01-17 13:45:00,244.15,244.24,244.04,244.17,1201.0,240.514,240.6026,240.4056,240.5337,1201.0
2024-01-17 13:50:00,244.26,244.41,244.13,244.33,8548.0,240.6223,240.7701,240.4943,240.6913,8548.0
2024-01-17 13:55:00,244.31,244.52,244.23,244.5,1426.0,240.6716,240.8785,240.5928,240.8588,1426.0
2024-01-17 14:00:00,244.5,244.73,244.35,244.35,3516.0,240.8588,241.0853,240.711,240.711,3516.0
2024-01-17 14:05:00,244.34,244.38,244.11,244.13,4373.0,240.7012,240.7406,240.4746,240.4943,4373.0
2024-01-17 14:10:00,244.23,244.23,244.04,244.05,2085.0,240.5928,240.5928,240.4056,240.4155,2085.0
2024-01-17 14:15:00,244.01,244.25,243.97,244.25,2571.0,240.3761,240.6125,240.3367,240.6125,2571.0
2024-01-17 14:20:00,244.17,244.38,244.16,244.34,2267.0,240.5337,240.7406,240.5238,240.7012,2267.0
2024-01-17 14:25:00,244.38,244.46,244.15,244.24,4213.0,240.7406,240.8194,240.514,240.6026,4213.0
2024-01-17 14:30:00,244.29,244.29,244.06,244.14,1755.0,240.6519,240.6519,240.4253,240.5041,1755.0
2024-01-17 14:35:00,244.15,244.39,244.15,244.29,3159.0,240.514,240.7504,240.514,240.6519,3159.0
2024-01-17 14:40:00,244.3,244.57,244.21,244.47,6419.0,240.6618,240.9277,240.5731,240.8292,6419.0
2024-01-17 14:45:00,244.47,244.47,244.2,244.29,2162.0,240.8292,240.8292,240.5632,240.6519,2162.0
2024-01-17 14:50:00,244.34,244.34,244.22,244.24,2966.0,240.7012,240.7012,240.5829,240.6026,2966.0
2024-01-17 14:55:00,244.36,244.47,244.34,244.43,3054.0,240.7209,240.8292,240.7012,240.7898,3054.0
2024-01-17 15:00:00,244.36,244.44,244.17,244.24,3149.0,240.7209,240.7997,240.5337,240.6026,3149.0
2024-01-17 15:05:00,244.25,244.34,244.12,244.15,2010.0,240.6125,240.7012,240.4844,240.514,2010.0
2024-01-17 15:10:00,244.02,244.03,243.74,243.74,2335.0,240.3859,240.3958,240.1101,240.1101,2335.0
2024-01-17 15:15:00,243.87,244.04,243.8,243.98,1591.0,240.2382,240.4056,240.1692,240.3465,1591.0
2024-01-17 15:20:00,243.92,243.92,243.69,243.76,2837.0,240.2874,240.2874,240.0608,240.1298,2837.0
2024-01-17 15:25:00,243.81,243.97,243.8,243.82,3502.0,240.179,240.3367,240.1692,240.1889,3502.0
2024-01-17 15:30:00,243.8,244.05,243.8,244.05,1950.0,240.1692,240.4155,240.1692,240.4155,1950.0
2024-01-17 15:35:00,244.08,244.27,244.08,244.13,1855.0,240.445,240.6322,240.445,240.4943,1855.0
2024-01-17 15:40:00,244.21,244.38,244.2,244.28,4013.0,240.5731,240.7406,240.5632,240.642,4013.0
2024-01-17 15:45:00,244.28,244.39,244.12,244.13,6119.0,240.642,240.7504,240.4844,240.4943,6119.0
2024-01-17 15:50:00,244.16,244.46,244.1,244.39,9062.0,240.5238,240.8194,240.4647,240.7504,9062.0
2024-01-17 15:55:00,244.38,244.77,244.38,244.56,27027.0,240.7406,241.1248,240.7406,240.9179,27027.0
2024-01-18 09:30:00,245.33,246.45,245.24,246.42,9766.0,241.6764,242.7797,241.5878,242.7502,9766.0
2024-01-18 09:35:00,246.48,246.67,246.16,246.43,6183.0,242.8093,242.9965,242.494,242.76,6183.0
2024-01-18 09:40:00,246.51,246.63,245.92,245.92,3788.0,242.8388,242.9571,242.2576,242.2576,3788.0
2024-01-18 09:45:00,245.89,246.22,245.87,246.22,3072.0,242.2281,242.5532,242.2084,242.5532,3072.0
2024-01-18 09:50:00,245.98,246.02,245.7,246.02,1800.0,242.3167,242.3561,242.0409,242.3561,1800.0
2024-01-18 09:55:00,245.93,246.8,245.78,246.43,11051.0,242.2675,243.1245,242.1197,242.76,11051.0
2024-01-18 10:00:00,246.39,246.44,246.22,246.44,1344.0,242.7206,242.7699,242.5532,242.7699,1344.0
2024-01-18 10:05:00,246.75,246.92,246.21,246.35,3732.0,243.0753,243.2427,242.5433,242.6812,3732.0
2024-01-18 10:10:00,246.05,246.79,246.02,246.75,1600.0,242.3857,243.1147,242.3561,243.0753,1600.0
2024-01-18 10:15:00,246.59,246.98,246.53,246.98,1829.0,242.9176,243.3018,242.8585,243.3018,1829.0
2024-01-18 10:20:00,246.98,246.98,246.69,246.84,2852.0,243.3018,243.3018,243.0162,243.1639,2852.0
2024-01-18 10:25:00,246.92,247.0,246.8,246.88,3203.0,243.2427,243.3215,243.1245,243.2033,3203.0
2024-01-18 10:30:00,246.8,247.11,246.7,246.94,7338.0,243.1245,243.4299,243.026,243.2624,7338.0
2024-01-18 10:35:00,247.08,247.26,246.96,247.17,2300.0,243.4003,243.5777,243.2821,243.489,2300.0
2024-01-18 10:40:00,247.1,247.23,247.01,247.23,1407.0,243.4201,243.5481,243.3314,243.5481,1407.0
2024-01-18 10:45:00,247.18,247.41,247.11,247.39,3440.0,243.4989,243.7254,243.4299,243.7057,3440.0
2024-01-18 10:50:00,247.4,247.49,247.05,247.06,2489.0,243.7156,243.8042,243.3708,243.3806,2489.0
2024-01-18 10:55:00,247.05,247.05,246.34,246.51,4874.0,243.3708,243.3708,242.6714,242.8388,4874.0
2024-01-18 11:00:00,246.52,246.52,245.91,246.06,2026.0,242.8487,242.8487,242.2478,242.3955,2026.0
2024-01-18 11:05:00,246.02,246.2,245.95,246.09,1454.0,242.3561,242.5335,242.2872,242.4251,1454.0
2024-01-18 11:10:00,246.11,246.26,246.06,246.06,4174.0,242.4448,242.5926,242.3955,242.3955,4174.0
2024-01-18 11:15:00,245.94,246.1,245.89,246.01,4545.0,242.2773,242.4349,242.2281,242.3463,4545.0
2024-01-18 11:20:00,245.9,246.1,245.77,246.01,5850.0,242.2379,242.4349,242.1099,242.3463,5850.0
2024-01-18 11:25:00,246.01,246.22,245.79,245.92,4274.0,242.3463,242.5532,242.1296,242.2576,4274.0
2024-01-18 11:30:00,245.83,246.0,245.53,245.98,3888.0,242.169,242.3364,241.8734,242.3167,3888.0
2024-01-18 11:35:00,245.99,246.04,245.76,245.93,2094.0,242.3266,242.3758,242.1,242.2675,2094.0
2024-01-18 11:40:00,245.82,246.03,245.61,245.61,2388.0,242.1591,242.366,241.9522,241.9522,2388.0
2024-01-18 11:45:00,245.48,245.48,245.26,245.26,3250.0,241.8242,241.8242,241.6075,241.6075,3250.0
2024-01-18 11:50:00,245.39,245.63,245.38,245.41,1779.0,241.7355,241.9719,241.7257,241.7552,1779.0
2024-01-18 11:55:00,245.38,245.44,245.01,245.01,1932.0,241.7257,241.7848,241.3612,241.3612,1932.0
2024-01-18 12:00:00,244.81,244.82,244.4,244.59,1100.0,241.1642,241.174,240.7603,240.9474,1100.0
2024-01-18 12:05:00,244.71,244.82,244.63,244.71,1201.0,241.0656,241.174,240.9868,241.0656,1201.0
2024-01-18 12:10:00,244.68,244.82,244.52,244.82,1213.0,241.0361,241.174,240.8785,241.174,1213.0
2024-01-18 12:15:00,244.72,244.9,244.71,244.77,901.0,241.0755,241.2528,241.0656,241.1248,901.0
2024-01-18 12:20:00,244.85,244.86,244.65,244.66,1500.0,241.2036,241.2134,241.0065,241.0164,1500.0
2024-01-18 12:25:00,244.66,244.86,244.66,244.75,2166.0,241.0164,241.2134,241.0164,241.105,2166.0
2024-01-18 12:30:00,244.68,244.69,244.59,244.59,1124.0,241.0361,241.0459,240.9474,240.9474,1124.0
2024-01-18 12:35:00,244.39,244.86,244.39,244.86,4482.0,240.7504,241.2134,240.7504,241.2134,4482.0
2024-01-18 12:40:00,244.86,244.96,244.73,244.96,3085.0,241.2134,241.3119,241.0853,241.3119,3085.0
2024-01-18 12:45:00,244.99,245.0,244.7,244.7,2958.0,241.3415,241.3513,241.0558,241.0558,2958.0
2024-01-18 12:50:00,244.76,244.86,244.66,244.83,8183.0,241.1149,241.2134,241.0164,241.1839,8183.0
2024-01-18 12:55:00,244.82,244.85,244.61,244.61,3910.0,241.174,241.2036,240.9671,240.9671,3910.0
2024-01-18 13:00:00,244.62,244.67,244.39,244.39,1407.0,240.977,241.0262,240.7504,240.7504,1407.0
2024-01-18 13:05:00,244.47,244.52,244.22,244.22,500.0,240.8292,240.8785,240.5829,240.5829,500.0
2024-01-18 13:10:00,244.3,244.41,244.27,244.37,1836.0,240.6618,240.7701,240.6322,240.7307,1836.0
2024-01-18 13:15:00,244.27,244.49,244.2,244.43,1765.0,240.6322,240.8489,240.5632,240.7898,1765.0
2024-01-18 13:20:00,244.51,244.51,244.28,244.44,912.0,240.8686,240.8686,240.642,240.7997,912.0
2024-01-18 13:25:00,244.33,244.58,244.3,244.39,2354.0,240.6913,240.9376,240.6618,240.7504,2354.0
2024-01-18 13:30:00,244.38,244.45,244.21,244.36,6016.0,240.7406,240.8095,240.5731,240.7209,6016.0
2024-01-18 13:35:00,244.44,244.44,244.11,244.4,2664.0,240.7997,240.7997,240.4746,240.7603,2664.0
2024-01-18 13:40:00,244.5,244.57,244.35,244.45,3264.0,240.8588,240.9277,240.711,240.8095,3264.0
2024-01-18 13:45:00,244.48,244.79,244.47,244.79,4886.0,240.8391,241.1445,240.8292,241.1445,4886.0
2024-01-18 13:50:00,244.84,245.04,244.83,245.02,2688.0,241.1937,241.3907,241.1839,241.371,2688.0
2024-01-18 13:55:00,245.11,245.2,245.07,245.2,1150.0,241.4597,241.5483,241.4203,241.5483,1150.0
2024-01-18 14:00:00,245.27,245.36,245.23,245.32,2146.0,241.6173,241.706,241.5779,241.6666,2146.0
2024-01-18 14:05:00,245.25,245.33,245.21,245.26,844.0,241.5976,241.6764,241.5582,241.6075,844.0
2024-01-18 14:10:00,245.36,245.73,245.36,245.73,3079.0,241.706,242.0705,241.706,242.0705,3079.0
2024-01-18 14:15:00,245.69,245.93,245.6,245.72,1145.0,242.031,242.2675,241.9424,242.0606,1145.0
2024-01-18 14:20:00,245.77,246.17,245.73,246.06,1804.0,242.1099,242.5039,242.0705,242.3955,1804.0
2024-01-18 14:25:00,246.06,246.14,246.02,246.14,949.0,242.3955,242.4743,242.3561,242.4743,949.0
2024-01-18 14:30:00,246.27,246.36,245.93,245.93,3470.0,242.6024,242.6911,242.2675,242.2675,3470.0
2024-01-18 14:35:00,245.92,246.28,245.92,246.23,3040.0,242.2576,242.6123,242.2576,242.563,3040.0
2024-01-18 14:40:00,246.32,246.33,245.98,246.1,2390.0,242.6517,242.6615,242.3167,242.4349,2390.0
2024-01-18 14:45:00,246.02,246.28,245.89,246.21,6208.0,242.3561,242.6123,242.2281,242.5433,6208.0
2024-01-18 14:50:00,246.25,246.48,246.24,246.41,1546.0,242.5827,242.8093,242.5729,242.7403,1546.0
2024-01-18 14:55:00,246.47,246.47,246.32,246.36,1081.0,242.7994,242.7994,242.6517,242.6911,1081.0
2024-01-18 15:00:00,246.47,246.62,246.47,246.51,3685.0,242.7994,242.9472,242.7994,242.8388,3685.0
2024-01-18 15:05:00,246.6,247.02,246.6,247.0,1499.0,242.9275,243.3412,242.9275,243.3215,1499.0
2024-01-18 15:10:00,246.92,246.95,246.79,246.84,3035.0,243.2427,243.2723,243.1147,243.1639,3035.0
2024-01-18 15:15:00,246.78,246.92,246.78,246.92,1709.0,243.1048,243.2427,243.1048,243.2427,1709.0
2024-01-18 15:20:00,246.82,247.23,246.7,247.23,3000.0,243.1442,243.5481,243.026,243.5481,3000.0
2024-01-18 15:25:00,247.29,247.46,247.29,247.45,4271.0,243.6072,243.7747,243.6072,243.7648,4271.0
2024-01-18 15:30:00,247.5,247.67,247.32,247.35,5140.0,243.8141,243.9816,243.6368,243.6663,5140.0
2024-01-18 15:35:00,247.4,247.43,247.24,247.28,5359.0,243.7156,243.7451,243.558,243.5974,5359.0
2024-01-18 15:40:00,247.35,247.51,247.28,247.48,2389.0,243.6663,243.8239,243.5974,243.7944,2389.0
2024-01-18 15:45:00,247.48,247.63,247.37,247.51,10460.0,243.7944,243.9422,243.686,243.8239,10460.0
2024-01-18 15:50:00,247.31,247.83,247.3,247.39,8700.0,243.6269,244.1392,243.6171,243.7057,8700.0
2024-01-18 15:55:00,247.36,247.49,247.17,247.39,29840.0,243.6762,243.8042,243.489,243.7057,29840.0
2024-01-19 09:30:00,249.0,249.0,246.74,246.76,70183.0,245.2918,245.2918,243.0654,243.0851,70183.0
2024-01-19 09:35:00,246.67,247.08,246.58,246.58,1106.0,242.9965,243.4003,242.9078,242.9078,1106.0
2024-01-19 09:40:00,246.35,246.45,245.97,245.98,2875.0,242.6812,242.7797,242.3069,242.3167,2875.0
2024-01-19 09:45:00,245.8,246.43,245.3,246.43,5971.0,242.1394,242.76,241.6469,242.76,5971.0
2024-01-19 09:50:00,246.28,246.82,246.04,246.56,5690.0,242.6123,243.1442,242.3758,242.8881,5690.0
2024-01-19 09:55:00,246.4,247.02,246.4,246.97,1665.0,242.7305,243.3412,242.7305,243.292,1665.0
2024-01-19 10:00:00,247.22,247.49,246.3,246.4,3834.0,243.5383,243.8042,242.632,242.7305,3834.0
2024-01-19 10:05:00,246.66,246.66,245.91,245.94,4840.0,242.9866,242.9866,242.2478,242.2773,4840.0
2024-01-19 10:10:00,246.05,246.6,245.94,246.17,2172.0,242.3857,242.9275,242.2773,242.5039,2172.0
2024-01-19 10:15:00,246.28,246.51,245.97,246.51,7704.0,242.6123,242.8388,242.3069,242.8388,7704.0
2024-01-19 10:20:00,246.65,246.96,246.38,246.5,5945.0,242.9768,243.2821,242.7108,242.829,5945.0
2024-01-19 10:25:00,246.55,246.56,245.93,246.21,529.0,242.8782,242.8881,242.2675,242.5433,529.0
2024-01-19 10:30:00,246.14,246.14,245.76,245.76,2604.0,242.4743,242.4743,242.1,242.1,2604.0
2024-01-19 10:35:00,245.94,246.09,245.9,246.06,2838.0,242.2773,242.4251,242.2379,242.3955,2838.0
2024-01-19 10:40:00,246.15,246.45,246.01,246.45,1235.0,242.4842,242.7797,242.3463,242.7797,1235.0
2024-01-19 10:45:00,246.4,246.91,246.4,246.57,4024.0,242.7305,243.2329,242.7305,242.8979,4024.0
2024-01-19 10:50:00,246.47,246.5,246.31,246.31,623.0,242.7994,242.829,242.6418,242.6418,623.0
2024-01-19 10:55:00,246.27,246.47,246.08,246.22,2503.0,242.6024,242.7994,242.4152,242.5532,2503.0
2024-01-19 11:00:00,246.31,246.67,246.28,246.56,4451.0,242.6418,242.9965,242.6123,242.8881,4451.0
2024-01-19 11:05:00,246.56,246.98,246.56,246.68,6733.0,242.8881,243.3018,242.8881,243.0063,6733.0
2024-01-19 11:10:00,246.53,246.92,246.52,246.57,1901.0,242.8585,243.2427,242.8487,242.8979,1901.0
2024-01-19 11:15:00,246.54,246.55,246.44,246.45,616.0,242.8684,242.8782,242.7699,242.7797,616.0
2024-01-19 11:20:00,246.49,246.7,246.33,246.58,5963.0,242.8191,243.026,242.6615,242.9078,5963.0
2024-01-19 11:25:00,246.62,246.77,246.52,246.77,9417.0,242.9472,243.095,242.8487,243.095,9417.0
2024-01-19 11:30:00,246.68,246.69,246.36,246.4,2925.0,243.0063,243.0162,242.6911,242.7305,2925.0
2024-01-19 11:35:00,246.33,246.53,246.25,246.45,5385.0,242.6615,242.8585,242.5827,242.7797,5385.0
2024-01-19 11:40:00,246.55,246.55,246.36,246.48,2633.0,242.8782,242.8782,242.6911,242.8093,2633.0
2024-01-19 11:45:00,246.38,246.44,246.27,246.29,2783.0,242.7108,242.7699,242.6024,242.6221,2783.0
2024-01-19 11:50:00,246.28,246.4,246.15,246.34,2354.0,242.6123,242.7305,242.4842,242.6714,2354.0
2024-01-19 11:55:00,246.33,246.66,246.23,246.66,4594.0,242.6615,242.9866,242.563,242.9866,4594.0
2024-01-19 12:00:00,246.65,246.77,246.57,246.58,5191.0,242.9768,243.095,242.8979,242.9078,5191.0
2024-01-19 12:05:00,246.67,246.67,246.47,246.51,3024.0,242.9965,242.9965,242.7994,242.8388,3024.0
2024-01-19 12:10:00,246.54,246.96,246.49,246.96,4442.0,242.8684,243.2821,242.8191,243.2821,4442.0
2024-01-19 12:15:00,247.03,247.16,247.03,247.1,1600.0,243.3511,243.4792,243.3511,243.4201,1600.0
2024-01-19 12:20:00,247.13,247.23,247.08,247.23,3439.0,243.4496,243.5481,243.4003,243.5481,3439.0
2024-01-19 12:25:00,247.16,247.29,247.15,247.21,5309.0,243.4792,243.6072,243.4693,243.5284,5309.0
2024-01-19 12:30:00,247.31,247.6,247.26,247.41,1265.0,243.6269,243.9126,243.5777,243.7254,1265.0
2024-01-19 12:35:00,247.55,247.74,247.5,247.51,800.0,243.8633,244.0505,243.8141,243.8239,800.0
2024-01-19 12:40:00,247.48,247.6,247.38,247.6,1200.0,243.7944,243.9126,243.6959,243.9126,1200.0
2024-01-19 12:45:00,247.78,247.78,247.58,247.74,2015.0,244.0899,244.0899,243.8929,244.0505,2015.0
2024-01-19 12:50:00,247.82,248.0,247.81,248.0,1400.0,244.1293,244.3066,244.1195,244.3066,1400.0
2024-01-19 12:55:00,248.02,248.02,247.84,247.97,4274.0,244.3263,244.3263,244.149,244.2771,4274.0
2024-01-19 13:00:00,247.93,248.09,247.92,248.09,4150.0,244.2377,244.3953,244.2278,244.3953,4150.0
2024-01-19 13:05:00,248.09,248.23,248.03,248.23,1920.0,244.3953,244.5332,244.3362,244.5332,1920.0
2024-01-19 13:10:00,248.22,248.35,248.12,248.33,906.0,244.5234,244.6514,244.4249,244.6317,906.0
2024-01-19 13:15:00,248.22,248.41,248.22,248.39,1509.0,244.5234,244.7105,244.5234,244.6908,1509.0
2024-01-19 13:20:00,248.39,248.7,248.39,248.58,2577.0,244.6908,244.9962,244.6908,244.878,2577.0
2024-01-19 13:25:00,248.65,248.65,248.47,248.61,3187.0,244.947,244.947,244.7696,244.9076,3187.0
2024-01-19 13:30:00,248.62,248.67,248.59,248.61,1600.0,244.9174,244.9667,244.8879,244.9076,1600.0
2024-01-19 13:35:00,248.64,248.94,248.64,248.94,3726.0,244.9371,245.2326,244.9371,245.2326,3726.0
2024-01-19 13:40:00,248.85,248.98,248.82,248.85,6634.0,245.144,245.2721,245.1144,245.144,6634.0
2024-01-19 13:45:00,248.8,248.95,248.7,248.8,1748.0,245.0947,245.2425,244.9962,245.0947,1748.0
2024-01-19 13:50:00,248.87,248.94,248.66,248.66,1639.0,245.1637,245.2326,244.9568,244.9568,1639.0
2024-01-19 13:55:00,248.66,248.89,248.65,248.85,1533.0,244.9568,245.1834,244.947,245.144,1533.0
2024-01-19 14:00:00,248.82,248.83,248.72,248.83,1602.0,245.1144,245.1243,245.0159,245.1243,1602.0
2024-01-19 14:05:00,248.92,249.0,248.84,248.88,2413.0,245.2129,245.2918,245.1341,245.1735,2413.0
2024-01-19 14:10:00,248.97,249.37,248.96,249.37,7166.0,245.2622,245.6562,245.2524,245.6562,7166.0
2024-01-19 14:15:00,249.38,249.38,249.1,249.29,2742.0,245.6661,245.6661,245.3903,245.5774,2742.0
2024-01-19 14:20:00,249.3,249.53,249.2,249.5,4481.0,245.5873,245.8139,245.4888,245.7843,4481.0
2024-01-19 14:25:00,249.57,249.86,249.4,249.44,4283.0,245.8533,246.1389,245.6858,245.7252,4283.0
2024-01-19 14:30:00,249.48,249.55,249.28,249.36,5932.0,245.7646,245.8336,245.5676,245.6464,5932.0
2024-01-19 14:35:00,249.32,249.5,249.17,249.5,1400.0,245.607,245.7843,245.4592,245.7843,1400.0
2024-01-19 14:40:00,249.52,249.62,249.15,249.24,2548.0,245.804,245.9025,245.4395,245.5282,2548.0
2024-01-19 14:45:00,249.35,249.43,249.13,249.41,2354.0,245.6365,245.7154,245.4198,245.6956,2354.0
2024-01-19 14:50:00,249.3,249.39,249.26,249.3,2221.0,245.5873,245.6759,245.5479,245.5873,2221.0
2024-01-19 14:55:00,249.33,249.41,249.2,249.37,4545.0,245.6168,245.6956,245.4888,245.6562,4545.0
2024-01-19 15:00:00,249.43,249.7,249.32,249.63,8060.0,245.7154,245.9813,245.607,245.9124,8060.0
2024-01-19 15:05:00,249.64,249.65,249.47,249.47,2291.0,245.9222,245.9321,245.7548,245.7548,2291.0
2024-01-19 15:10:00,249.45,249.57,249.25,249.5,5942.0,245.7351,245.8533,245.538,245.7843,5942.0
2024-01-19 15:15:00,249.62,249.62,249.32,249.4,4378.0,245.9025,245.9025,245.607,245.6858,4378.0
2024-01-19 15:20:00,249.43,249.54,249.27,249.4,2454.0,245.7154,245.8237,245.5577,245.6858,2454.0
2024-01-19 15:25:00,249.34,249.62,249.33,249.61,3044.0,245.6267,245.9025,245.6168,245.8927,3044.0
2024-01-19 15:30:00,249.61,249.89,249.47,249.78,8909.0,245.8927,246.1685,245.7548,246.0601,8909.0
2024-01-19 15:35:00,249.75,249.76,249.31,249.4,3264.0,246.0306,246.0404,245.5971,245.6858,3264.0
2024-01-19 15:40:00,249.41,249.49,249.28,249.28,3922.0,245.6956,245.7745,245.5676,245.5676,3922.0
2024-01-19 15:45:00,249.38,249.47,249.19,249.27,6605.0,245.6661,245.7548,245.4789,245.5577,6605.0
2024-01-19 15:50:00,249.21,249.29,248.89,249.09,7171.0,245.4986,245.5774,245.1834,245.3804,7171.0
2024-01-19 15:55:00,249.2,249.36,248.84,248.99,33201.0,245.4888,245.6464,245.1341,245.2819,33201.0
2024-01-22 09:30:00,250.62,251.46,250.11,251.44,21004.0,246.8876,247.7151,246.3852,247.6954,21004.0
2024-01-22 09:35:00,251.45,251.5,251.15,251.15,1700.0,247.7053,247.7545,247.4097,247.4097,1700.0
2024-01-22 09:40:00,251.14,251.44,250.53,251.01,2745.0,247.3999,247.6954,246.799,247.2718,2745.0
2024-01-22 09:45:00,251.05,251.51,250.96,251.34,6500.0,247.3112,247.7644,247.2226,247.5969,6500.0
2024-01-22 09:50:00,251.04,251.77,250.98,251.72,4501.0,247.3014,248.0205,247.2423,247.9712,4501.0
2024-01-22 09:55:00,251.65,251.65,251.14,251.33,2358.0,247.9023,247.9023,247.3999,247.5871,2358.0
2024-01-22 10:00:00,251.46,252.12,251.33,251.91,8608.0,247.7151,248.3653,247.5871,248.1584,8608.0
2024-01-22 10:05:00,251.77,252.15,251.56,252.13,3600.0,248.0205,248.3948,247.8136,248.3751,3600.0
2024-01-22 10:10:00,252.14,252.62,252.14,252.62,2615.0,248.385,248.8578,248.385,248.8578,2615.0
2024-01-22 10:15:00,252.5,252.81,252.05,252.05,3341.0,248.7396,249.045,248.2963,248.2963,3341.0
2024-01-22 10:20:00,252.2,252.29,252.04,252.27,1424.0,248.4441,248.5328,248.2865,248.5131,1424.0
2024-01-22 10:25:00,252.34,252.44,252.07,252.39,5403.0,248.582,248.6805,248.316,248.6313,5403.0
2024-01-22 10:30:00,252.48,252.48,251.88,251.9,6512.0,248.7199,248.7199,248.1289,248.1486,6512.0
2024-01-22 10:35:00,251.76,252.02,251.58,252.02,1125.0,248.0107,248.2668,247.8333,248.2668,1125.0
2024-01-22 10:40:00,252.0,252.11,251.87,251.91,2279.0,248.2471,248.3554,248.119,248.1584,2279.0
2024-01-22 10:45:00,251.86,251.91,251.7,251.84,5402.0,248.1092,248.1584,247.9515,248.0895,5402.0
2024-01-22 10:50:00,251.82,251.95,251.76,251.77,1167.0,248.0698,248.1978,248.0107,248.0205,1167.0
2024-01-22 10:55:00,251.62,251.62,251.36,251.36,2200.0,247.8727,247.8727,247.6166,247.6166,2200.0
2024-01-22 11:00:00,251.37,251.37,250.95,250.95,2800.0,247.6265,247.6265,247.2127,247.2127,2800.0
2024-01-22 11:05:00,251.05,251.64,251.04,251.53,7338.0,247.3112,247.8924,247.3014,247.7841,7338.0
2024-01-22 11:10:00,251.62,251.82,251.52,251.81,952.0,247.8727,248.0698,247.7742,248.0599,952.0
2024-01-22 11:15:00,251.65,251.78,251.57,251.78,1421.0,247.9023,248.0304,247.8235,248.0304,1421.0
2024-01-22 11:20:00,251.91,251.95,251.68,251.78,3300.0,248.1584,248.1978,247.9318,248.0304,3300.0
2024-01-22 11:25:00,251.84,252.03,251.69,251.91,3373.0,248.0895,248.2766,247.9417,248.1584,3373.0
2024-01-22 11:30:00,251.89,251.95,251.67,251.91,1055.0,248.1387,248.1978,247.922,248.1584,1055.0
2024-01-22 11:35:00,251.76,251.76,251.73,251.73,200.0,248.0107,248.0107,247.9811,247.9811,200.0
2024-01-22 11:40:00,251.79,252.0,251.67,251.67,3159.0,248.0402,248.2471,247.922,247.922,3159.0
2024-01-22 11:45:00,251.76,251.92,251.75,251.82,1000.0,248.0107,248.1683,248.0008,248.0698,1000.0
2024-01-22 11:50:00,251.75,251.76,251.5,251.52,2938.0,248.0008,248.0107,247.7545,247.7742,2938.0
2024-01-22 11:55:00,251.51,251.85,251.51,251.81,3327.0,247.7644,248.0993,247.7644,248.0599,3327.0
2024-01-22 12:00:00,251.81,251.81,251.57,251.7,1507.0,248.0599,248.0599,247.8235,247.9515,1507.0
2024-01-22 12:05:00,251.56,251.63,251.23,251.29,4801.0,247.8136,247.8826,247.4885,247.5477,4801.0
2024-01-22 12:10:00,251.26,251.48,251.24,251.47,3750.0,247.5181,247.7348,247.4984,247.725,3750.0
2024-01-22 12:15:00,251.45,251.67,251.27,251.67,4887.0,247.7053,247.922,247.5279,247.922,4887.0
2024-01-22 12:20:00,251.68,251.75,251.56,251.56,1216.0,247.9318,248.0008,247.8136,247.8136,1216.0
2024-01-22 12:25:00,251.66,251.66,251.51,251.64,2500.0,247.9121,247.9121,247.7644,247.8924,2500.0
2024-01-22 12:30:00,251.71,251.78,251.48,251.5,4312.0,247.9614,248.0304,247.7348,247.7545,4312.0
2024-01-22 12:35:00,251.39,251.56,251.31,251.53,4996.0,247.6462,247.8136,247.5674,247.7841,4996.0
2024-01-22 12:40:00,251.48,251.52,251.38,251.39,300.0,247.7348,247.7742,247.6363,247.6462,300.0
2024-01-22 12:45:00,251.4,251.61,251.34,251.61,2300.0,247.656,247.8629,247.5969,247.8629,2300.0
2024-01-22 12:50:00,251.53,251.89,251.52,251.71,2753.0,247.7841,248.1387,247.7742,247.9614,2753.0
2024-01-22 12:55:00,251.82,251.89,251.74,251.77,1400.0,248.0698,248.1387,247.9909,248.0205,1400.0
2024-01-22 13:00:00,251.61,251.61,251.49,251.49,535.0,247.8629,247.8629,247.7447,247.7447,535.0
2024-01-22 13:05:00,251.71,251.81,251.68,251.7,1129.0,247.9614,248.0599,247.9318,247.9515,1129.0
2024-01-22 13:10:00,251.72,251.89,251.72,251.86,1779.0,247.9712,248.1387,247.9712,248.1092,1779.0
2024-01-22 13:15:00,251.95,251.95,251.73,251.81,1200.0,248.1978,248.1978,247.9811,248.0599,1200.0
2024-01-22 13:20:00,251.73,252.15,251.73,251.96,2602.0,247.9811,248.3948,247.9811,248.2077,2602.0
2024-01-22 13:25:00,252.06,252.07,251.72,251.72,1198.0,248.3062,248.316,247.9712,247.9712,1198.0
2024-01-22 13:30:00,251.72,252.01,251.71,252.01,1857.0,247.9712,248.2569,247.9614,248.2569,1857.0
2024-01-22 13:35:00,252.09,252.33,252.08,252.3,1789.0,248.3357,248.5722,248.3259,248.5426,1789.0
2024-01-22 13:40:00,252.23,252.32,252.22,252.22,1557.0,248.4737,248.5623,248.4638,248.4638,1557.0
2024-01-22 13:45:00,252.11,252.36,252.08,252.28,1728.0,248.3554,248.6017,248.3259,248.5229,1728.0
2024-01-22 13:50:00,252.21,252.5,252.21,252.5,1417.0,248.454,248.7396,248.454,248.7396,1417.0
2024-01-22 13:55:00,252.5,252.54,252.43,252.49,5432.0,248.7396,248.779,248.6707,248.7298,5432.0
2024-01-22 14:00:00,252.49,252.49,252.35,252.44,2046.0,248.7298,248.7298,248.5919,248.6805,2046.0
2024-01-22 14:05:00,252.42,252.42,252.28,252.28,1444.0,248.6608,248.6608,248.5229,248.5229,1444.0
2024-01-22 14:10:00,252.29,252.31,252.14,252.24,1197.0,248.5328,248.5525,248.385,248.4835,1197.0
2024-01-22 14:15:00,252.17,252.25,251.92,252.04,2329.0,248.4145,248.4934,248.1683,248.2865,2329.0
2024-01-22 14:20:00,251.93,252.37,251.85,252.37,4301.0,248.1781,248.6116,248.0993,248.6116,4301.0
2024-01-22 14:25:00,252.37,252.37,252.15,252.3,2257.0,248.6116,248.6116,248.3948,248.5426,2257.0
2024-01-22 14:30:00,252.34,252.38,252.19,252.2,3333.0,248.582,248.6214,248.4342,248.4441,3333.0
2024-01-22 14:35:00,252.09,252.27,252.09,252.21,500.0,248.3357,248.5131,248.3357,248.454,500.0
2024-01-22 14:40:00,252.26,252.26,252.16,252.2,2293.0,248.5032,248.5032,248.4047,248.4441,2293.0
2024-01-22 14:45:00,252.14,252.18,252.05,252.17,2823.0,248.385,248.4244,248.2963,248.4145,2823.0
2024-01-22 14:50:00,252.09,252.32,252.09,252.21,5400.0,248.3357,248.5623,248.3357,248.454,5400.0
2024-01-22 14:55:00,252.13,252.37,252.13,252.3,2069.0,248.3751,248.6116,248.3751,248.5426,2069.0
2024-01-22 15:00:00,252.28,252.28,252.15,252.15,2907.0,248.5229,248.5229,248.3948,248.3948,2907.0
2024-01-22 15:05:00,252.15,252.48,252.13,252.48,2408.0,248.3948,248.7199,248.3751,248.7199,2408.0
2024-01-22 15:10:00,252.45,252.61,252.29,252.45,3487.0,248.6904,248.848,248.5328,248.6904,3487.0
2024-01-22 15:15:00,252.52,252.71,252.48,252.69,1693.0,248.7593,248.9465,248.7199,248.9268,1693.0
2024-01-22 15:20:00,252.74,252.84,252.73,252.76,1072.0,248.9761,249.0746,248.9662,248.9958,1072.0
2024-01-22 15:25:00,252.94,253.08,252.82,253.0,4718.0,249.1731,249.311,249.0549,249.2322,4718.0
2024-01-22 15:30:00,253.07,253.15,252.96,253.09,2638.0,249.3011,249.38,249.1928,249.3208,2638.0
2024-01-22 15:35:00,253.15,253.29,252.96,253.0,5343.0,249.38,249.5179,249.1928,249.2322,5343.0
2024-01-22 15:40:00,253.03,253.1,252.95,253.09,5939.0,249.2617,249.3307,249.1829,249.3208,5939.0
2024-01-22 15:45:00,253.02,253.11,252.75,252.78,9665.0,249.2519,249.3405,248.9859,249.0155,9665.0
2024-01-22 15:50:00,252.32,252.93,252.27,252.72,10469.0,248.5623,249.1632,248.5131,248.9564,10469.0
2024-01-22 15:55:00,252.66,253.0,252.61,252.64,52980.0,248.8972,249.2322,248.848,248.8775,52980.0
2024-01-23 09:30:00,251.95,252.39,251.48,251.7,22976.0,248.1978,248.6313,247.7348,247.9515,22976.0
2024-01-23 09:35:00,251.53,251.75,251.11,251.47,4357.0,247.7841,248.0008,247.3703,247.725,4357.0
2024-01-23 09:40:00,251.74,251.74,250.97,251.32,4832.0,247.9909,247.9909,247.2324,247.5772,4832.0
2024-01-23 09:45:00,251.32,251.8,251.11,251.68,7677.0,247.5772,248.0501,247.3703,247.9318,7677.0
2024-01-23 09:50:00,251.56,251.9,251.43,251.82,10113.0,247.8136,248.1486,247.6856,248.0698,10113.0
2024-01-23 09:55:00,251.82,251.9,251.06,251.06,2712.0,248.0698,248.1486,247.3211,247.3211,2712.0
2024-01-23 10:00:00,251.25,251.25,250.33,250.42,3170.0,247.5082,247.5082,246.6019,246.6906,3170.0
2024-01-23 10:05:00,250.43,250.68,250.24,250.68,2083.0,246.7005,246.9467,246.5133,246.9467,2083.0
2024-01-23 10:10:00,250.71,250.76,250.36,250.52,1292.0,246.9763,247.0255,246.6315,246.7891,1292.0
2024-01-23 10:15:00,250.5,250.56,250.4,250.52,1250.0,246.7694,246.8285,246.6709,246.7891,1250.0
2024-01-23 10:20:00,250.44,250.44,249.7,249.74,3898.0,246.7103,246.7103,245.9813,246.0207,3898.0
2024-01-23 10:25:00,249.74,250.38,249.73,250.3,13558.0,246.0207,246.6512,246.0109,246.5724,13558.0
2024-01-23 10:30:00,250.31,250.49,249.77,249.96,5676.0,246.5822,246.7596,246.0503,246.2375,5676.0
2024-01-23 10:35:00,249.81,250.05,249.48,249.58,51899.0,246.0897,246.3261,245.7646,245.8631,51899.0
2024-01-23 10:40:00,249.59,249.69,249.59,249.69,500.0,245.873,245.9715,245.873,245.9715,500.0
2024-01-23 10:45:00,249.73,249.79,249.21,249.62,11558.0,246.0109,246.07,245.4986,245.9025,11558.0
2024-01-23 10:50:00,249.81,250.18,249.6,250.03,40656.0,246.0897,246.4542,245.8828,246.3064,40656.0
2024-01-23 10:55:00,250.17,250.58,250.17,250.54,1900.0,246.4443,246.8482,246.4443,246.8088,1900.0
2024-01-23 11:00:00,250.58,251.0,250.51,250.76,3000.0,246.8482,247.262,246.7793,247.0255,3000.0
2024-01-23 11:05:00,250.94,251.05,250.74,250.86,4100.0,247.2029,247.3112,247.0058,247.1241,4100.0
2024-01-23 11:10:00,250.79,251.06,250.79,250.89,8400.0,247.0551,247.3211,247.0551,247.1536,8400.0
2024-01-23 11:15:00,250.79,251.05,250.63,250.83,15673.0,247.0551,247.3112,246.8975,247.0945,15673.0
2024-01-23 11:20:00,250.8,250.81,250.43,250.54,5060.0,247.0649,247.0748,246.7005,246.8088,5060.0
2024-01-23 11:25:00,250.59,250.76,250.43,250.46,7660.0,246.8581,247.0255,246.7005,246.73,7660.0
2024-01-23 11:30:00,250.74,250.74,250.4,250.66,7789.0,247.0058,247.0058,246.6709,246.927,7789.0
2024-01-23 11:35:00,250.65,251.0,250.5,251.0,2319.0,246.9172,247.262,246.7694,247.262,2319.0
2024-01-23 11:40:00,251.0,251.09,250.67,251.08,8064.0,247.262,247.3506,246.9369,247.3408,8064.0
2024-01-23 11:45:00,251.03,251.03,250.82,250.87,3670.0,247.2915,247.2915,247.0847,247.1339,3670.0
2024-01-23 11:50:00,250.92,251.08,250.81,250.91,2999.0,247.1832,247.3408,247.0748,247.1733,2999.0
2024-01-23 11:55:00,250.91,251.04,250.9,250.96,521.0,247.1733,247.3014,247.1635,247.2226,521.0
2024-01-23 12:00:00,250.95,251.25,250.95,251.25,3183.0,247.2127,247.5082,247.2127,247.5082,3183.0
2024-01-23 12:05:00,251.28,251.28,251.02,251.25,6977.0,247.5378,247.5378,247.2817,247.5082,6977.0
2024-01-23 12:10:00,251.27,251.32,251.01,251.13,6766.0,247.5279,247.5772,247.2718,247.39,6766.0
2024-01-23 12:15:00,251.31,251.34,251.12,251.22,3482.0,247.5674,247.5969,247.3802,247.4787,3482.0
2024-01-23 12:20:00,251.21,251.3,251.18,251.18,1687.0,247.4688,247.5575,247.4393,247.4393,1687.0
2024-01-23 12:25:00,251.17,251.49,251.17,251.31,14870.0,247.4294,247.7447,247.4294,247.5674,14870.0
2024-01-23 12:30:00,251.31,251.51,251.19,251.26,7734.0,247.5674,247.7644,247.4491,247.5181,7734.0
2024-01-23 12:35:00,251.25,251.4,251.19,251.39,3298.0,247.5082,247.656,247.4491,247.6462,3298.0
2024-01-23 12:40:00,251.32,251.43,251.3,251.39,3506.0,247.5772,247.6856,247.5575,247.6462,3506.0
2024-01-23 12:45:00,251.43,251.45,251.37,251.38,1500.0,247.6856,247.7053,247.6265,247.6363,1500.0
2024-01-23 12:50:00,251.34,251.4,251.19,251.25,10230.0,247.5969,247.656,247.4491,247.5082,10230.0
2024-01-23 12:55:00,251.25,251.53,251.24,251.44,15784.0,247.5082,247.7841,247.4984,247.6954,15784.0
2024-01-23 13:00:00,251.34,251.45,251.14,251.39,4839.0,247.5969,247.7053,247.3999,247.6462,4839.0
2024-01-23 13:05:00,251.31,251.65,251.3,251.56,2225.0,247.5674,247.9023,247.5575,247.8136,2225.0
2024-01-23 13:10:00,251.68,251.68,251.47,251.55,1897.0,247.9318,247.9318,247.725,247.8038,1897.0
2024-01-23 13:15:00,251.66,251.77,251.47,251.71,15260.0,247.9121,248.0205,247.725,247.9614,15260.0
2024-01-23 13:20:00,251.73,251.78,251.55,251.56,4416.0,247.9811,248.0304,247.8038,247.8136,4416.0
2024-01-23 13:25:00,251.55,251.63,251.44,251.54,3404.0,247.8038,247.8826,247.6954,247.7939,3404.0
2024-01-23 13:30:00,251.5,251.73,251.43,251.61,7324.0,247.7545,247.9811,247.6856,247.8629,7324.0
2024-01-23 13:35:00,251.61,251.74,251.57,251.63,1478.0,247.8629,247.9909,247.8235,247.8826,1478.0
2024-01-23 13:40:00,251.72,251.79,251.65,251.66,4188.0,247.9712,248.0402,247.9023,247.9121,4188.0
2024-01-23 13:45:00,251.77,251.77,251.6,251.66,1480.0,248.0205,248.0205,247.853,247.9121,1480.0
2024-01-23 13:50:00,251.76,251.85,251.68,251.75,13597.0,248.0107,248.0993,247.9318,248.0008,13597.0
2024-01-23 13:55:00,251.85,251.95,251.69,251.95,4048.0,248.0993,248.1978,247.9417,248.1978,4048.0
2024-01-23 14:00:00,251.99,252.16,251.81,251.91,3155.0,248.2372,248.4047,248.0599,248.1584,3155.0
2024-01-23 14:05:00,251.91,252.0,251.7,251.85,5590.0,248.1584,248.2471,247.9515,248.0993,5590.0
2024-01-23 14:10:00,251.86,252.13,251.85,251.95,4143.0,248.1092,248.3751,248.0993,248.1978,4143.0
2024-01-23 14:15:00,251.95,251.95,251.62,251.7,4163.0,248.1978,248.1978,247.8727,247.9515,4163.0
2024-01-23 14:20:00,251.61,251.73,251.55,251.65,2959.0,247.8629,247.9811,247.8038,247.9023,2959.0
2024-01-23 14:25:00,251.71,251.8,251.54,251.8,12167.0,247.9614,248.0501,247.7939,248.0501,12167.0
2024-01-23 14:30:00,251.9,251.9,251.6,251.66,4543.0,248.1486,248.1486,247.853,247.9121,4543.0
2024-01-23 14:35:00,251.67,252.07,251.66,252.07,3579.0,247.922,248.316,247.9121,248.316,3579.0
2024-01-23 14:40:00,252.19,252.34,252.07,252.34,3842.0,248.4342,248.582,248.316,248.582,3842.0
2024-01-23 14:45:00,252.41,253.05,252.35,253.05,11405.0,248.651,249.2814,248.5919,249.2814,11405.0
2024-01-23 14:50:00,252.92,253.09,252.73,252.91,8448.0,249.1534,249.3208,248.9662,249.1435,8448.0
2024-01-23 14:55:00,253.0,253.42,252.94,253.05,9536.0,249.2322,249.6459,249.1731,249.2814,9536.0
2024-01-23 15:00:00,253.07,253.16,252.67,252.92,36534.0,249.3011,249.3898,248.9071,249.1534,36534.0
2024-01-23 15:05:00,252.92,253.24,252.69,252.7,68969.0,249.1534,249.4686,248.9268,248.9367,68969.0
2024-01-23 15:10:00,252.72,253.3,252.64,253.3,16624.0,248.9564,249.5277,248.8775,249.5277,16624.0
2024-01-23 15:15:00,253.29,253.37,253.11,253.19,5824.0,249.5179,249.5967,249.3405,249.4194,5824.0
2024-01-23 15:20:00,253.21,253.33,253.15,253.28,6039.0,249.4391,249.5573,249.38,249.508,6039.0
2024-01-23 15:25:00,253.24,253.32,253.08,253.23,8261.0,249.4686,249.5474,249.311,249.4588,8261.0
2024-01-23 15:30:00,253.16,253.29,252.8,253.06,20898.0,249.3898,249.5179,249.0352,249.2913,20898.0
2024-01-23 15:35:00,253.01,253.27,252.98,253.11,19631.0,249.242,249.4982,249.2125,249.3405,19631.0
2024-01-23 15:40:00,253.05,253.24,252.99,253.01,11372.0,249.2814,249.4686,249.2223,249.242,11372.0
2024-01-23 15:45:00,253.06,253.37,252.89,253.06,21075.0,249.2913,249.5967,249.1238,249.2913,21075.0
2024-01-23 15:50:00,252.95,253.47,252.76,253.23,40453.0,249.1829,249.6952,248.9958,249.4588,40453.0
2024-01-23 15:55:00,253.23,253.56,253.17,253.28,77259.0,249.4588,249.7838,249.3997,249.508,77259.0
2024-01-24 09:30:00,254.5,255.0,253.04,253.04,17134.0,250.7098,251.2024,249.2716,249.2716,17134.0
2024-01-24 09:35:00,253.46,253.88,253.05,253.64,3200.0,249.6853,250.0991,249.2814,249.8627,3200.0
2024-01-24 09:40:00,253.64,253.86,253.0,253.58,4300.0,249.8627,250.0794,249.2322,249.8035,4300.0
2024-01-24 09:45:00,253.2,253.25,252.76,252.8,10106.0,249.4292,249.4785,248.9958,249.0352,10106.0
2024-01-24 09:50:00,252.4,253.2,252.03,252.39,22349.0,248.6411,249.4292,248.2766,248.6313,22349.0
2024-01-24 09:55:00,252.39,253.3,252.35,252.75,7370.0,248.6313,249.5277,248.5919,248.9859,7370.0
2024-01-24 10:00:00,253.03,253.18,251.98,251.98,11596.0,249.2617,249.4095,248.2274,248.2274,11596.0
2024-01-24 10:05:00,252.06,252.42,251.74,252.14,17608.0,248.3062,248.6608,247.9909,248.385,17608.0
2024-01-24 10:10:00,252.19,252.51,252.0,252.51,8246.0,248.4342,248.7495,248.2471,248.7495,8246.0
2024-01-24 10:15:00,252.51,253.1,252.32,253.04,8531.0,248.7495,249.3307,248.5623,249.2716,8531.0
2024-01-24 10:20:00,253.32,253.32,252.86,253.04,4634.0,249.5474,249.5474,249.0943,249.2716,4634.0
2024-01-24 10:25:00,253.04,253.69,252.83,253.11,8469.0,249.2716,249.9119,249.0647,249.3405,8469.0
2024-01-24 10:30:00,253.0,253.0,252.47,252.71,3045.0,249.2322,249.2322,248.7101,248.9465,3045.0
2024-01-24 10:35:00,252.95,253.65,252.85,253.65,6422.0,249.1829,249.8725,249.0844,249.8725,6422.0
2024-01-24 10:40:00,253.65,254.25,253.58,254.25,2693.0,249.8725,250.4636,249.8035,250.4636,2693.0
2024-01-24 10:45:00,254.33,254.35,254.05,254.29,8176.0,250.5424,250.5621,250.2665,250.503,8176.0
2024-01-24 10:50:00,254.32,254.4,253.71,253.71,7831.0,250.5325,250.6113,249.9316,249.9316,7831.0
2024-01-24 10:55:00,253.69,253.78,253.37,253.67,4594.0,249.9119,250.0006,249.5967,249.8922,4594.0
2024-01-24 11:00:00,253.8,253.99,253.8,253.98,4957.0,250.0203,250.2074,250.0203,250.1976,4957.0
2024-01-24 11:05:00,253.91,254.09,253.84,254.05,4851.0,250.1286,250.306,250.0597,250.2665,4851.0
2024-01-24 11:10:00,254.05,254.11,253.82,253.82,2666.0,250.2665,250.3257,250.04,250.04,2666.0
2024-01-24 11:15:00,253.9,254.33,253.9,254.25,5204.0,250.1188,250.5424,250.1188,250.4636,5204.0
2024-01-24 11:20:00,254.34,254.51,254.22,254.46,4528.0,250.5522,250.7197,250.434,250.6704,4528.0
2024-01-24 11:25:00,254.44,254.64,254.29,254.37,4496.0,250.6507,250.8478,250.503,250.5818,4496.0
2024-01-24 11:30:00,254.39,254.48,254.07,254.07,5563.0,250.6015,250.6901,250.2862,250.2862,5563.0
2024-01-24 11:35:00,254.24,254.28,254.09,254.14,3591.0,250.4537,250.4931,250.306,250.3552,3591.0
2024-01-24 11:40:00,254.25,254.35,254.05,254.05,3243.0,250.4636,250.5621,250.2665,250.2665,3243.0
2024-01-24 11:45:00,254.07,254.45,254.07,254.31,2053.0,250.2862,250.6606,250.2862,250.5227,2053.0
2024-01-24 11:50:00,254.47,254.5,254.31,254.34,1107.0,250.6803,250.7098,250.5227,250.5522,1107.0
2024-01-24 11:55:00,254.34,254.39,254.27,254.3,1919.0,250.5522,250.6015,250.4833,250.5128,1919.0
2024-01-24 12:00:00,254.26,254.35,254.03,254.03,5018.0,250.4734,250.5621,250.2468,250.2468,5018.0
2024-01-24 12:05:00,254.08,254.23,254.0,254.21,2114.0,250.2961,250.4439,250.2173,250.4242,2114.0
2024-01-24 12:10:00,254.21,254.44,254.19,254.41,7198.0,250.4242,250.6507,250.4045,250.6212,7198.0
2024-01-24 12:15:00,254.37,254.52,254.27,254.42,5472.0,250.5818,250.7295,250.4833,250.631,5472.0
2024-01-24 12:20:00,254.36,254.38,254.22,254.38,3120.0,250.5719,250.5916,250.434,250.5916,3120.0
2024-01-24 12:25:00,254.4,254.51,254.26,254.32,4116.0,250.6113,250.7197,250.4734,250.5325,4116.0
2024-01-24 12:30:00,254.51,254.62,254.46,254.62,1728.0,250.7197,250.8281,250.6704,250.8281,1728.0
2024-01-24 12:35:00,254.57,254.66,254.45,254.66,2840.0,250.7788,250.8675,250.6606,250.8675,2840.0
2024-01-24 12:40:00,254.61,254.61,254.36,254.36,901.0,250.8182,250.8182,250.5719,250.5719,901.0
2024-01-24 12:45:00,254.35,254.57,254.3,254.55,2834.0,250.5621,250.7788,250.5128,250.7591,2834.0
2024-01-24 12:50:00,254.54,254.71,254.46,254.64,3270.0,250.7493,250.9167,250.6704,250.8478,3270.0
2024-01-24 12:55:00,254.64,254.71,254.63,254.71,755.0,250.8478,250.9167,250.8379,250.9167,755.0
2024-01-24 13:00:00,254.68,254.78,254.42,254.42,3887.0,250.8872,250.9857,250.631,250.631,3887.0
2024-01-24 13:05:00,254.45,254.45,254.21,254.28,11713.0,250.6606,250.6606,250.4242,250.4931,11713.0
2024-01-24 13:10:00,254.13,254.13,253.71,253.82,1090.0,250.3454,250.3454,249.9316,250.04,1090.0
2024-01-24 13:15:00,253.69,253.79,253.41,253.55,1244.0,249.9119,250.0104,249.6361,249.774,1244.0
2024-01-24 13:20:00,253.55,253.58,253.34,253.57,3396.0,249.774,249.8035,249.5671,249.7937,3396.0
2024-01-24 13:25:00,253.46,253.55,253.36,253.37,2671.0,249.6853,249.774,249.5868,249.5967,2671.0
2024-01-24 13:30:00,253.26,253.3,252.86,253.26,6044.0,249.4883,249.5277,249.0943,249.4883,6044.0
2024-01-24 13:35:00,253.27,253.27,252.76,252.76,2603.0,249.4982,249.4982,248.9958,248.9958,2603.0
2024-01-24 13:40:00,252.6,252.82,252.6,252.6,11283.0,248.8381,249.0549,248.8381,248.8381,11283.0
2024-01-24 13:45:00,252.6,252.77,252.54,252.73,4019.0,248.8381,249.0056,248.779,248.9662,4019.0
2024-01-24 13:50:00,252.6,252.73,252.57,252.61,2440.0,248.8381,248.9662,248.8086,248.848,2440.0
2024-01-24 13:55:00,252.6,252.73,252.55,252.73,2600.0,248.8381,248.9662,248.7889,248.9662,2600.0
2024-01-24 14:00:00,252.7,252.7,252.55,252.64,11388.0,248.9367,248.9367,248.7889,248.8775,11388.0
2024-01-24 14:05:00,252.7,252.7,252.24,252.24,2896.0,248.9367,248.9367,248.4835,248.4835,2896.0
2024-01-24 14:10:00,252.23,252.47,252.0,252.01,6217.0,248.4737,248.7101,248.2471,248.2569,6217.0
2024-01-24 14:15:00,252.03,252.14,251.94,251.94,2788.0,248.2766,248.385,248.188,248.188,2788.0
2024-01-24 14:20:00,251.8,251.8,251.25,251.45,5930.0,248.0501,248.0501,247.5082,247.7053,5930.0
2024-01-24 14:25:00,251.43,251.69,251.32,251.48,7158.0,247.6856,247.9417,247.5772,247.7348,7158.0
2024-01-24 14:30:00,251.48,251.67,251.37,251.44,6123.0,247.7348,247.922,247.6265,247.6954,6123.0
2024-01-24 14:35:00,251.44,251.45,251.12,251.12,2978.0,247.6954,247.7053,247.3802,247.3802,2978.0
2024-01-24 14:40:00,251.17,251.63,251.16,251.49,14964.0,247.4294,247.8826,247.4196,247.7447,14964.0
2024-01-24 14:45:00,251.66,252.1,251.66,252.1,7623.0,247.9121,248.3456,247.9121,248.3456,7623.0
2024-01-24 14:50:00,251.94,252.25,251.9,252.18,4115.0,248.188,248.4934,248.1486,248.4244,4115.0
2024-01-24 14:55:00,252.18,252.18,251.87,252.0,8821.0,248.4244,248.4244,248.119,248.2471,8821.0
2024-01-24 15:00:00,251.91,252.43,251.9,252.3,3753.0,248.1584,248.6707,248.1486,248.5426,3753.0
2024-01-24 15:05:00,252.31,252.4,252.3,252.31,2650.0,248.5525,248.6411,248.5426,248.5525,2650.0
2024-01-24 15:10:00,252.28,252.3,251.76,251.77,14550.0,248.5229,248.5426,248.0107,248.0205,14550.0
2024-01-24 15:15:00,251.68,251.73,251.49,251.49,3855.0,247.9318,247.9811,247.7447,247.7447,3855.0
2024-01-24 15:20:00,251.56,251.59,251.07,251.46,7263.0,247.8136,247.8432,247.3309,247.7151,7263.0
2024-01-24 15:25:00,251.47,251.55,251.22,251.31,3786.0,247.725,247.8038,247.4787,247.5674,3786.0
2024-01-24 15:30:00,251.5,251.65,251.3,251.48,11905.0,247.7545,247.9023,247.5575,247.7348,11905.0
2024-01-24 15:35:00,251.49,251.96,251.48,251.81,6993.0,247.7447,248.2077,247.7348,248.0599,6993.0
2024-01-24 15:40:00,251.89,252.05,251.84,251.84,9575.0,248.1387,248.2963,248.0895,248.0895,9575.0
2024-01-24 15:45:00,251.84,251.94,251.45,251.45,11104.0,248.0895,248.188,247.7053,247.7053,11104.0
2024-01-24 15:50:00,251.42,251.59,251.32,251.48,13373.0,247.6757,247.8432,247.5772,247.7348,13373.0
2024-01-24 15:55:00,251.51,251.71,251.05,251.13,47432.0,247.7644,247.9614,247.3112,247.39,47432.0
2024-01-25 09:30:00,253.0,253.54,251.7,251.71,19550.0,249.2322,249.7641,247.9515,247.9614,19550.0
2024-01-25 09:35:00,252.69,252.69,251.13,251.13,600.0,248.9268,248.9268,247.39,247.39,600.0
2024-01-25 09:40:00,251.56,252.68,251.47,251.47,9108.0,247.8136,248.917,247.725,247.725,9108.0
2024-01-25 09:45:00,251.87,252.13,251.48,251.96,2155.0,248.119,248.3751,247.7348,248.2077,2155.0
2024-01-25 09:50:00,251.86,252.67,251.86,252.58,7263.0,248.1092,248.9071,248.1092,248.8184,7263.0
2024-01-25 09:55:00,252.56,252.68,251.81,251.82,1700.0,248.7987,248.917,248.0599,248.0698,1700.0
2024-01-25 10:00:00,252.0,252.06,251.16,251.3,9705.0,248.2471,248.3062,247.4196,247.5575,9705.0
2024-01-25 10:05:00,251.34,251.34,250.77,251.07,6222.0,247.5969,247.5969,247.0354,247.3309,6222.0
2024-01-25 10:10:00,251.08,251.22,250.67,250.8,3390.0,247.3408,247.4787,246.9369,247.0649,3390.0
2024-01-25 10:15:00,250.84,251.55,250.68,251.55,7568.0,247.1044,247.8038,246.9467,247.8038,7568.0
2024-01-25 10:20:00,251.55,252.06,251.47,252.02,16149.0,247.8038,248.3062,247.725,248.2668,16149.0
2024-01-25 10:25:00,251.89,252.37,251.88,251.94,2862.0,248.1387,248.6116,248.1289,248.188,2862.0
2024-01-25 10:30:00,252.17,252.21,251.71,251.74,4132.0,248.4145,248.454,247.9614,247.9909,4132.0
2024-01-25 10:35:00,251.72,251.95,251.47,251.75,6615.0,247.9712,248.1978,247.725,248.0008,6615.0
2024-01-25 10:40:00,251.85,251.87,251.39,251.39,4821.0,248.0993,248.119,247.6462,247.6462,4821.0
2024-01-25 10:45:00,251.28,251.49,250.8,250.94,5516.0,247.5378,247.7447,247.0649,247.2029,5516.0
2024-01-25 10:50:00,250.93,251.54,250.81,251.31,7774.0,247.193,247.7939,247.0748,247.5674,7774.0
2024-01-25 10:55:00,251.1,251.44,251.1,251.41,2622.0,247.3605,247.6954,247.3605,247.6659,2622.0
2024-01-25 11:00:00,251.3,251.77,251.29,251.65,5130.0,247.5575,248.0205,247.5477,247.9023,5130.0
2024-01-25 11:05:00,251.77,252.12,251.77,251.97,3284.0,248.0205,248.3653,248.0205,248.2175,3284.0
2024-01-25 11:10:00,252.03,252.23,251.94,252.08,2972.0,248.2766,248.4737,248.188,248.3259,2972.0
2024-01-25 11:15:00,252.09,252.63,252.09,252.47,6810.0,248.3357,248.8677,248.3357,248.7101,6810.0
2024-01-25 11:20:00,252.47,252.49,252.06,252.06,2468.0,248.7101,248.7298,248.3062,248.3062,2468.0
2024-01-25 11:25:00,252.04,252.33,252.03,252.33,1572.0,248.2865,248.5722,248.2766,248.5722,1572.0
2024-01-25 11:30:00,252.28,252.28,252.12,252.25,1417.0,248.5229,248.5229,248.3653,248.4934,1417.0
2024-01-25 11:35:00,252.23,252.35,252.08,252.11,2748.0,248.4737,248.5919,248.3259,248.3554,2748.0
2024-01-25 11:40:00,252.05,252.08,251.82,251.88,4485.0,248.2963,248.3259,248.0698,248.1289,4485.0
2024-01-25 11:45:00,251.76,251.9,251.71,251.72,2126.0,248.0107,248.1486,247.9614,247.9712,2126.0
2024-01-25 11:50:00,251.64,252.05,251.59,251.94,7661.0,247.8924,248.2963,247.8432,248.188,7661.0
2024-01-25 11:55:00,251.95,251.95,251.72,251.88,3206.0,248.1978,248.1978,247.9712,248.1289,3206.0
2024-01-25 12:00:00,251.91,251.95,251.72,251.72,2688.0,248.1584,248.1978,247.9712,247.9712,2688.0
2024-01-25 12:05:00,251.75,251.82,251.3,251.63,5021.0,248.0008,248.0698,247.5575,247.8826,5021.0
2024-01-25 12:10:00,251.68,252.07,251.67,251.95,10405.0,247.9318,248.316,247.922,248.1978,10405.0
2024-01-25 12:15:00,251.93,252.3,251.93,252.16,4233.0,248.1781,248.5426,248.1781,248.4047,4233.0
2024-01-25 12:20:00,252.17,252.29,252.08,252.2,2252.0,248.4145,248.5328,248.3259,248.4441,2252.0
2024-01-25 12:25:00,252.15,252.48,252.15,252.25,4627.0,248.3948,248.7199,248.3948,248.4934,4627.0
2024-01-25 12:30:00,252.33,252.42,252.15,252.19,1436.0,248.5722,248.6608,248.3948,248.4342,1436.0
2024-01-25 12:35:00,252.11,252.33,252.11,252.33,1600.0,248.3554,248.5722,248.3554,248.5722,1600.0
2024-01-25 12:40:00,252.34,252.37,252.18,252.27,2353.0,248.582,248.6116,248.4244,248.5131,2353.0
2024-01-25 12:45:00,252.38,252.38,252.24,252.24,1106.0,248.6214,248.6214,248.4835,248.4835,1106.0
2024-01-25 12:50:00,252.21,252.38,252.11,252.3,3405.0,248.454,248.6214,248.3554,248.5426,3405.0
2024-01-25 12:55:00,252.27,252.55,252.25,252.48,7827.0,248.5131,248.7889,248.4934,248.7199,7827.0
2024-01-25 13:00:00,252.48,252.74,252.37,252.64,12235.0,248.7199,248.9761,248.6116,248.8775,12235.0
2024-01-25 13:05:00,252.53,252.73,252.33,252.33,3319.0,248.7692,248.9662,248.5722,248.5722,3319.0
2024-01-25 13:10:00,252.25,252.51,252.19,252.21,4528.0,248.4934,248.7495,248.4342,248.454,4528.0
2024-01-25 13:15:00,252.05,252.15,251.91,251.92,2237.0,248.2963,248.3948,248.1584,248.1683,2237.0
2024-01-25 13:20:00,251.92,251.98,251.77,251.79,3022.0,248.1683,248.2274,248.0205,248.0402,3022.0
2024-01-25 13:25:00,251.69,251.78,251.47,251.65,6653.0,247.9417,248.0304,247.725,247.9023,6653.0
2024-01-25 13:30:00,251.65,251.78,251.55,251.71,10469.0,247.9023,248.0304,247.8038,247.9614,10469.0
2024-01-25 13:35:00,251.79,251.85,251.71,251.77,5840.0,248.0402,248.0993,247.9614,248.0205,5840.0
2024-01-25 13:40:00,251.73,252.11,251.71,252.11,6447.0,247.9811,248.3554,247.9614,248.3554,6447.0
2024-01-25 13:45:00,252.08,252.19,252.07,252.16,1995.0,248.3259,248.4342,248.316,248.4047,1995.0
2024-01-25 13:50:00,252.16,252.22,252.0,252.1,6202.0,248.4047,248.4638,248.2471,248.3456,6202.0
2024-01-25 13:55:00,252.09,252.14,251.92,252.05,3306.0,248.3357,248.385,248.1683,248.2963,3306.0
2024-01-25 14:00:00,251.96,251.96,251.66,251.91,949.0,248.2077,248.2077,247.9121,248.1584,949.0
2024-01-25 14:05:00,251.91,252.04,251.75,251.81,3201.0,248.1584,248.2865,248.0008,248.0599,3201.0
2024-01-25 14:10:00,251.74,251.95,251.73,251.8,1818.0,247.9909,248.1978,247.9811,248.0501,1818.0
2024-01-25 14:15:00,251.79,251.79,251.5,251.77,3891.0,248.0402,248.0402,247.7545,248.0205,3891.0
2024-01-25 14:20:00,251.81,251.96,251.76,251.82,2229.0,248.0599,248.2077,248.0107,248.0698,2229.0
2024-01-25 14:25:00,251.92,252.24,251.92,252.24,8123.0,248.1683,248.4835,248.1683,248.4835,8123.0
2024-01-25 14:30:00,252.19,252.33,251.9,251.9,5650.0,248.4342,248.5722,248.1486,248.1486,5650.0
2024-01-25 14:35:00,251.63,251.99,251.63,251.99,7113.0,247.8826,248.2372,247.8826,248.2372,7113.0
2024-01-25 14:40:00,251.96,251.96,251.66,251.66,1500.0,248.2077,248.2077,247.9121,247.9121,1500.0
2024-01-25 14:45:00,251.68,251.75,251.49,251.75,3837.0,247.9318,248.0008,247.7447,248.0008,3837.0
2024-01-25 14:50:00,251.66,251.89,251.59,251.83,1906.0,247.9121,248.1387,247.8432,248.0796,1906.0
2024-01-25 14:55:00,251.92,252.12,251.85,252.08,4881.0,248.1683,248.3653,248.0993,248.3259,4881.0
2024-01-25 15:00:00,252.08,252.08,251.9,251.9,7605.0,248.3259,248.3259,248.1486,248.1486,7605.0
2024-01-25 15:05:00,251.93,252.04,251.89,251.91,8333.0,248.1781,248.2865,248.1387,248.1584,8333.0
2024-01-25 15:10:00,251.9,251.96,251.65,251.81,8861.0,248.1486,248.2077,247.9023,248.0599,8861.0
2024-01-25 15:15:00,251.63,251.74,251.56,251.68,7843.0,247.8826,247.9909,247.8136,247.9318,7843.0
2024-01-25 15:20:00,251.66,251.67,251.56,251.64,4986.0,247.9121,247.922,247.8136,247.8924,4986.0
2024-01-25 15:25:00,251.56,251.62,251.52,251.57,3030.0,247.8136,247.8727,247.7742,247.8235,3030.0
2024-01-25 15:30:00,251.56,252.03,251.56,251.88,20221.0,247.8136,248.2766,247.8136,248.1289,20221.0
2024-01-25 15:35:00,251.92,252.03,251.83,251.94,15140.0,248.1683,248.2766,248.0796,248.188,15140.0
2024-01-25 15:40:00,251.99,252.01,251.79,251.83,18065.0,248.2372,248.2569,248.0402,248.0796,18065.0
2024-01-25 15:45:00,251.84,252.0,251.76,251.76,9112.0,248.0895,248.2471,248.0107,248.0107,9112.0
2024-01-25 15:50:00,251.86,252.25,251.8,252.01,16552.0,248.1092,248.4934,248.0501,248.2569,16552.0
2024-01-25 15:55:00,252.0,252.36,251.91,252.12,125491.0,248.2471,248.6017,248.1584,248.3653,125491.0
2024-01-26 09:30:00,251.16,252.45,251.16,252.4,23483.0,247.4196,248.6904,247.4196,248.6411,23483.0
2024-01-26 09:35:00,252.96,252.96,251.38,251.8,3161.0,249.1928,249.1928,247.6363,248.0501,3161.0
2024-01-26 09:40:00,251.66,252.21,251.31,251.44,18664.0,247.9121,248.454,247.5674,247.6954,18664.0
2024-01-26 09:45:00,251.32,251.65,250.17,250.77,17798.0,247.5772,247.9023,246.4443,247.0354,17798.0
2024-01-26 09:50:00,250.75,251.0,250.07,250.4,4725.0,247.0157,247.262,246.3458,246.6709,4725.0
2024-01-26 09:55:00,250.24,250.72,250.18,250.71,11198.0,246.5133,246.9861,246.4542,246.9763,11198.0
2024-01-26 10:00:00,250.71,251.23,250.46,251.03,6256.0,246.9763,247.4885,246.73,247.2915,6256.0
2024-01-26 10:05:00,250.95,251.05,250.68,250.68,4422.0,247.2127,247.3112,246.9467,246.9467,4422.0
2024-01-26 10:10:00,250.84,251.11,250.83,250.88,5065.0,247.1044,247.3703,247.0945,247.1438,5065.0
2024-01-26 10:15:00,250.77,250.77,250.06,250.36,36812.0,247.0354,247.0354,246.336,246.6315,36812.0
2024-01-26 10:20:00,250.46,250.73,250.32,250.65,9432.0,246.73,246.996,246.5921,246.9172,9432.0
2024-01-26 10:25:00,250.55,251.16,250.42,250.94,6044.0,246.8187,247.4196,246.6906,247.2029,6044.0
2024-01-26 10:30:00,250.78,251.3,250.76,250.9,9529.0,247.0452,247.5575,247.0255,247.1635,9529.0
2024-01-26 10:35:00,250.89,251.25,250.88,251.19,14166.0,247.1536,247.5082,247.1438,247.4491,14166.0
2024-01-26 10:40:00,251.28,251.44,251.14,251.39,6965.0,247.5378,247.6954,247.3999,247.6462,6965.0
2024-01-26 10:45:00,251.47,251.48,251.32,251.39,5228.0,247.725,247.7348,247.5772,247.6462,5228.0
2024-01-26 10:50:00,251.59,251.84,251.53,251.77,3458.0,247.8432,248.0895,247.7841,248.0205,3458.0
2024-01-26 10:55:00,251.78,251.95,251.77,251.95,2308.0,248.0304,248.1978,248.0205,248.1978,2308.0
2024-01-26 11:00:00,251.94,251.96,251.65,251.93,2255.0,248.188,248.2077,247.9023,248.1781,2255.0
2024-01-26 11:05:00,251.96,251.98,251.84,251.95,1106.0,248.2077,248.2274,248.0895,248.1978,1106.0
2024-01-26 11:10:00,251.93,252.12,251.82,252.03,2306.0,248.1781,248.3653,248.0698,248.2766,2306.0
2024-01-26 11:15:00,252.05,252.59,252.05,252.3,1942.0,248.2963,248.8283,248.2963,248.5426,1942.0
2024-01-26 11:20:00,252.27,252.51,252.15,252.23,8846.0,248.5131,248.7495,248.3948,248.4737,8846.0
2024-01-26 11:25:00,252.41,252.42,252.21,252.39,1410.0,248.651,248.6608,248.454,248.6313,1410.0
2024-01-26 11:30:00,252.38,252.51,252.25,252.32,1969.0,248.6214,248.7495,248.4934,248.5623,1969.0
2024-01-26 11:35:00,252.4,252.47,252.11,252.17,4367.0,248.6411,248.7101,248.3554,248.4145,4367.0
2024-01-26 11:40:00,252.17,252.2,251.86,251.93,4177.0,248.4145,248.4441,248.1092,248.1781,4177.0
2024-01-26 11:45:00,251.93,252.02,251.83,252.02,832.0,248.1781,248.2668,248.0796,248.2668,832.0
2024-01-26 11:50:00,252.01,252.11,251.95,251.95,1876.0,248.2569,248.3554,248.1978,248.1978,1876.0
2024-01-26 11:55:00,252.03,252.08,251.87,252.04,5996.0,248.2766,248.3259,248.119,248.2865,5996.0
2024-01-26 12:00:00,252.03,252.2,251.87,251.87,2722.0,248.2766,248.4441,248.119,248.119,2722.0
2024-01-26 12:05:00,251.86,252.02,251.65,251.69,6260.0,248.1092,248.2668,247.9023,247.9417,6260.0
2024-01-26 12:10:00,251.69,251.8,251.59,251.75,3300.0,247.9417,248.0501,247.8432,248.0008,3300.0
2024-01-26 12:15:00,251.75,251.96,251.75,251.86,8501.0,248.0008,248.2077,248.0008,248.1092,8501.0
2024-01-26 12:20:00,251.86,251.86,251.63,251.63,2400.0,248.1092,248.1092,247.8826,247.8826,2400.0
2024-01-26 12:25:00,251.6,251.69,251.53,251.69,4119.0,247.853,247.9417,247.7841,247.9417,4119.0
2024-01-26 12:30:00,251.67,251.67,251.34,251.6,3793.0,247.922,247.922,247.5969,247.853,3793.0
2024-01-26 12:35:00,251.51,251.52,251.1,251.15,1910.0,247.7644,247.7742,247.3605,247.4097,1910.0
2024-01-26 12:40:00,251.25,251.38,251.18,251.25,1711.0,247.5082,247.6363,247.4393,247.5082,1711.0
2024-01-26 12:45:00,251.18,251.18,250.85,250.87,1621.0,247.4393,247.4393,247.1142,247.1339,1621.0
2024-01-26 12:50:00,250.94,251.19,250.94,251.19,2291.0,247.2029,247.4491,247.2029,247.4491,2291.0
2024-01-26 12:55:00,251.17,251.19,251.03,251.16,4909.0,247.4294,247.4491,247.2915,247.4196,4909.0
2024-01-26 13:00:00,251.06,251.07,250.98,250.98,1600.0,247.3211,247.3309,247.2423,247.2423,1600.0
2024-01-26 13:05:00,250.94,251.24,250.93,251.21,8945.0,247.2029,247.4984,247.193,247.4688,8945.0
2024-01-26 13:10:00,251.26,251.33,251.16,251.24,900.0,247.5181,247.5871,247.4196,247.4984,900.0
2024-01-26 13:15:00,251.24,251.24,251.07,251.09,4309.0,247.4984,247.4984,247.3309,247.3506,4309.0
2024-01-26 13:20:00,251.1,251.42,251.08,251.42,3441.0,247.3605,247.6757,247.3408,247.6757,3441.0
2024-01-26 13:25:00,251.45,251.47,251.35,251.38,1433.0,247.7053,247.725,247.6068,247.6363,1433.0
2024-01-26 13:30:00,251.48,251.48,251.29,251.37,2100.0,247.7348,247.7348,247.5477,247.6265,2100.0
2024-01-26 13:35:00,251.37,251.37,251.28,251.3,1004.0,247.6265,247.6265,247.5378,247.5575,1004.0
2024-01-26 13:40:00,251.22,251.26,250.93,251.09,3638.0,247.4787,247.5181,247.193,247.3506,3638.0
2024-01-26 13:45:00,251.06,251.09,250.92,251.09,1515.0,247.3211,247.3506,247.1832,247.3506,1515.0
2024-01-26 13:50:00,251.13,251.2,251.07,251.11,2110.0,247.39,247.459,247.3309,247.3703,2110.0
2024-01-26 13:55:00,251.16,251.48,251.14,251.43,5327.0,247.4196,247.7348,247.3999,247.6856,5327.0
2024-01-26 14:00:00,251.53,251.53,251.36,251.48,2113.0,247.7841,247.7841,247.6166,247.7348,2113.0
2024-01-26 14:05:00,251.44,251.62,251.4,251.45,4087.0,247.6954,247.8727,247.656,247.7053,4087.0
2024-01-26 14:10:00,251.48,251.6,251.38,251.52,1717.0,247.7348,247.853,247.6363,247.7742,1717.0
2024-01-26 14:15:00,251.55,251.65,251.55,251.62,1976.0,247.8038,247.9023,247.8038,247.8727,1976.0
2024-01-26 14:20:00,251.73,252.1,251.5,251.81,7094.0,247.9811,248.3456,247.7545,248.0599,7094.0
2024-01-26 14:25:00,251.93,252.93,251.91,252.93,9412.0,248.1781,249.1632,248.1584,249.1632,9412.0
2024-01-26 14:30:00,253.0,253.17,252.24,252.33,11764.0,249.2322,249.3997,248.4835,248.5722,11764.0
2024-01-26 14:35:00,252.41,252.65,252.23,252.57,8143.0,248.651,248.8874,248.4737,248.8086,8143.0
2024-01-26 14:40:00,252.62,252.78,252.6,252.62,3952.0,248.8578,249.0155,248.8381,248.8578,3952.0
2024-01-26 14:45:00,252.5,252.5,252.15,252.33,6543.0,248.7396,248.7396,248.3948,248.5722,6543.0
2024-01-26 14:50:00,252.33,252.35,252.08,252.24,3216.0,248.5722,248.5919,248.3259,248.4835,3216.0
2024-01-26 14:55:00,252.24,252.45,252.19,252.45,3103.0,248.4835,248.6904,248.4342,248.6904,3103.0
2024-01-26 15:00:00,252.45,252.56,252.03,252.1,2554.0,248.6904,248.7987,248.2766,248.3456,2554.0
2024-01-26 15:05:00,252.01,252.13,251.97,252.13,2679.0,248.2569,248.3751,248.2175,248.3751,2679.0
2024-01-26 15:10:00,252.13,252.18,252.0,252.18,2612.0,248.3751,248.4244,248.2471,248.4244,2612.0
2024-01-26 15:15:00,252.21,252.27,252.09,252.14,4010.0,248.454,248.5131,248.3357,248.385,4010.0
2024-01-26 15:20:00,252.11,252.28,252.1,252.28,3560.0,248.3554,248.5229,248.3456,248.5229,3560.0
2024-01-26 15:25:00,252.33,252.51,252.26,252.34,1763.0,248.5722,248.7495,248.5032,248.582,1763.0
2024-01-26 15:30:00,252.42,252.42,252.13,252.2,2947.0,248.6608,248.6608,248.3751,248.4441,2947.0
2024-01-26 15:35:00,252.18,252.21,252.02,252.16,4614.0,248.4244,248.454,248.2668,248.4047,4614.0
2024-01-26 15:40:00,252.06,252.21,252.04,252.15,2852.0,248.3062,248.454,248.2865,248.3948,2852.0
2024-01-26 15:45:00,252.14,252.15,251.93,251.96,13792.0,248.385,248.3948,248.1781,248.2077,13792.0
2024-01-26 15:50:00,251.98,252.05,251.75,251.81,10373.0,248.2274,248.2963,248.0008,248.0599,10373.0
2024-01-26 15:55:00,251.83,251.96,251.42,251.49,47723.0,248.0796,248.2077,247.6757,247.7447,47723.0
2024-01-29 09:30:00,251.91,251.91,251.0,251.12,13556.0,248.1584,248.1584,247.262,247.3802,13556.0
2024-01-29 09:35:00,251.09,251.93,251.09,251.43,6860.0,247.3506,248.1781,247.3506,247.6856,6860.0
2024-01-29 09:40:00,251.47,251.83,251.17,251.83,3909.0,247.725,248.0796,247.4294,248.0796,3909.0
2024-01-29 09:45:00,251.7,252.06,251.7,251.97,1800.0,247.9515,248.3062,247.9515,248.2175,1800.0
2024-01-29 09:50:00,251.99,252.34,251.94,252.34,3781.0,248.2372,248.582,248.188,248.582,3781.0
2024-01-29 09:55:00,252.29,252.37,251.97,252.18,6269.0,248.5328,248.6116,248.2175,248.4244,6269.0
2024-01-29 10:00:00,252.15,252.27,251.92,251.96,5351.0,248.3948,248.5131,248.1683,248.2077,5351.0
2024-01-29 10:05:00,252.0,252.29,252.0,252.12,2304.0,248.2471,248.5328,248.2471,248.3653,2304.0
2024-01-29 10:10:00,252.12,252.13,251.49,251.56,4482.0,248.3653,248.3751,247.7447,247.8136,4482.0
2024-01-29 10:15:00,251.64,251.8,251.56,251.68,6172.0,247.8924,248.0501,247.8136,247.9318,6172.0
2024-01-29 10:20:00,251.58,251.6,250.85,250.91,5229.0,247.8333,247.853,247.1142,247.1733,5229.0
2024-01-29 10:25:00,251.09,251.18,250.77,251.18,3300.0,247.3506,247.4393,247.0354,247.4393,3300.0
2024-01-29 10:30:00,251.2,251.31,250.84,251.15,3400.0,247.459,247.5674,247.1044,247.4097,3400.0
2024-01-29 10:35:00,251.12,251.36,250.99,251.27,4885.0,247.3802,247.6166,247.2521,247.5279,4885.0
2024-01-29 10:40:00,251.27,251.32,251.04,251.22,3983.0,247.5279,247.5772,247.3014,247.4787,3983.0
2024-01-29 10:45:00,251.15,251.27,251.1,251.25,11669.0,247.4097,247.5279,247.3605,247.5082,11669.0
2024-01-29 10:50:00,251.19,251.36,251.05,251.35,2661.0,247.4491,247.6166,247.3112,247.6068,2661.0
2024-01-29 10:55:00,251.34,251.61,251.34,251.59,5305.0,247.5969,247.8629,247.5969,247.8432,5305.0
2024-01-29 11:00:00,251.62,251.73,251.46,251.57,3979.0,247.8727,247.9811,247.7151,247.8235,3979.0
2024-01-29 11:05:00,251.58,251.72,251.51,251.71,4280.0,247.8333,247.9712,247.7644,247.9614,4280.0
2024-01-29 11:10:00,251.76,252.07,251.72,251.92,10465.0,248.0107,248.316,247.9712,248.1683,10465.0
2024-01-29 11:15:00,251.78,252.16,251.66,252.14,11679.0,248.0304,248.4047,247.9121,248.385,11679.0
2024-01-29 11:20:00,252.14,252.27,252.02,252.17,8578.0,248.385,248.5131,248.2668,248.4145,8578.0
2024-01-29 11:25:00,252.15,252.26,252.15,252.25,3001.0,248.3948,248.5032,248.3948,248.4934,3001.0
2024-01-29 11:30:00,252.22,252.22,252.04,252.13,3238.0,248.4638,248.4638,248.2865,248.3751,3238.0
2024-01-29 11:35:00,252.18,252.25,252.13,252.24,1151.0,248.4244,248.4934,248.3751,248.4835,1151.0
2024-01-29 11:40:00,252.22,252.29,252.14,252.22,1747.0,248.4638,248.5328,248.385,248.4638,1747.0
2024-01-29 11:45:00,252.15,252.23,252.09,252.21,1998.0,248.3948,248.4737,248.3357,248.454,1998.0
2024-01-29 11:50:00,252.26,252.28,252.08,252.09,3226.0,248.5032,248.5229,248.3259,248.3357,3226.0
2024-01-29 11:55:00,252.11,252.2,252.08,252.2,2624.0,248.3554,248.4441,248.3259,248.4441,2624.0
2024-01-29 12:00:00,252.13,252.13,251.78,251.79,5644.0,248.3751,248.3751,248.0304,248.0402,5644.0
2024-01-29 12:05:00,251.82,252.01,251.75,252.01,4030.0,248.0698,248.2569,248.0008,248.2569,4030.0
2024-01-29 12:10:00,252.05,252.14,252.04,252.1,2617.0,248.2963,248.385,248.2865,248.3456,2617.0
2024-01-29 12:15:00,252.1,252.4,252.1,252.13,5514.0,248.3456,248.6411,248.3456,248.3751,5514.0
2024-01-29 12:20:00,252.21,252.21,252.06,252.12,3409.0,248.454,248.454,248.3062,248.3653,3409.0
2024-01-29 12:25:00,252.17,252.28,252.06,252.18,6923.0,248.4145,248.5229,248.3062,248.4244,6923.0
2024-01-29 12:30:00,252.15,252.18,251.97,251.99,1808.0,248.3948,248.4244,248.2175,248.2372,1808.0
2024-01-29 12:35:00,251.96,252.11,251.9,251.93,3238.0,248.2077,248.3554,248.1486,248.1781,3238.0
2024-01-29 12:40:00,251.93,251.93,251.7,251.7,2002.0,248.1781,248.1781,247.9515,247.9515,2002.0
2024-01-29 12:45:00,251.79,251.89,251.53,251.62,3266.0,248.0402,248.1387,247.7841,247.8727,3266.0
2024-01-29 12:50:00,251.66,251.66,251.43,251.43,1998.0,247.9121,247.9121,247.6856,247.6856,1998.0
2024-01-29 12:55:00,251.41,251.75,251.41,251.73,4012.0,247.6659,248.0008,247.6659,247.9811,4012.0
2024-01-29 13:00:00,251.73,251.99,251.73,251.94,9534.0,247.9811,248.2372,247.9811,248.188,9534.0
2024-01-29 13:05:00,252.01,252.18,252.0,252.16,1708.0,248.2569,248.4244,248.2471,248.4047,1708.0
2024-01-29 13:10:00,252.09,252.34,252.08,252.26,6766.0,248.3357,248.582,248.3259,248.5032,6766.0
2024-01-29 13:15:00,252.27,252.32,252.1,252.22,3882.0,248.5131,248.5623,248.3456,248.4638,3882.0
2024-01-29 13:20:00,252.23,252.45,252.23,252.45,2372.0,248.4737,248.6904,248.4737,248.6904,2372.0
2024-01-29 13:25:00,252.46,252.54,252.46,252.49,951.0,248.7002,248.779,248.7002,248.7298,951.0
2024-01-29 13:30:00,252.53,252.7,252.32,252.32,5774.0,248.7692,248.9367,248.5623,248.5623,5774.0
2024-01-29 13:35:00,252.32,252.54,252.31,252.38,9083.0,248.5623,248.779,248.5525,248.6214,9083.0
2024-01-29 13:40:00,252.33,252.45,252.31,252.39,2135.0,248.5722,248.6904,248.5525,248.6313,2135.0
2024-01-29 13:45:00,252.4,252.45,252.2,252.4,8114.0,248.6411,248.6904,248.4441,248.6411,8114.0
2024-01-29 13:50:00,252.34,252.34,252.18,252.18,2405.0,248.582,248.582,248.4244,248.4244,2405.0
2024-01-29 13:55:00,252.2,252.31,252.19,252.31,2201.0,248.4441,248.5525,248.4342,248.5525,2201.0
2024-01-29 14:00:00,252.25,252.48,252.23,252.38,4247.0,248.4934,248.7199,248.4737,248.6214,4247.0
2024-01-29 14:05:00,252.46,252.81,252.45,252.72,4514.0,248.7002,249.045,248.6904,248.9564,4514.0
2024-01-29 14:10:00,252.84,253.13,252.84,253.13,6211.0,249.0746,249.3602,249.0746,249.3602,6211.0
2024-01-29 14:15:00,253.11,253.23,253.06,253.16,4920.0,249.3405,249.4588,249.2913,249.3898,4920.0
2024-01-29 14:20:00,253.21,253.42,253.13,253.42,5798.0,249.4391,249.6459,249.3602,249.6459,5798.0
2024-01-29 14:25:00,253.37,253.46,253.31,253.44,4152.0,249.5967,249.6853,249.5376,249.6656,4152.0
2024-01-29 14:30:00,253.46,253.57,253.36,253.57,6823.0,249.6853,249.7937,249.5868,249.7937,6823.0
2024-01-29 14:35:00,253.66,253.72,253.59,253.67,5770.0,249.8824,249.9415,249.8134,249.8922,5770.0
2024-01-29 14:40:00,253.72,253.86,253.53,253.71,8866.0,249.9415,250.0794,249.7543,249.9316,8866.0
2024-01-29 14:45:00,253.68,253.77,253.48,253.63,10355.0,249.9021,249.9907,249.705,249.8528,10355.0
2024-01-29 14:50:00,253.63,253.64,253.38,253.49,3638.0,249.8528,249.8627,249.6065,249.7149,3638.0
2024-01-29 14:55:00,253.46,253.49,253.3,253.42,3053.0,249.6853,249.7149,249.5277,249.6459,3053.0
2024-01-29 15:00:00,253.47,254.07,253.47,254.06,8162.0,249.6952,250.2862,249.6952,250.2764,8162.0
2024-01-29 15:05:00,254.0,254.29,253.99,254.08,4290.0,250.2173,250.503,250.2074,250.2961,4290.0
2024-01-29 15:10:00,254.11,254.19,253.87,253.87,2774.0,250.3257,250.4045,250.0892,250.0892,2774.0
2024-01-29 15:15:00,253.8,254.21,253.8,254.16,6246.0,250.0203,250.4242,250.0203,250.3749,6246.0
2024-01-29 15:20:00,254.21,254.38,254.2,254.26,2234.0,250.4242,250.5916,250.4143,250.4734,2234.0
2024-01-29 15:25:00,254.33,254.6,254.28,254.38,10254.0,250.5424,250.8084,250.4931,250.5916,10254.0
2024-01-29 15:30:00,254.43,254.52,254.22,254.31,4813.0,250.6409,250.7295,250.434,250.5227,4813.0
2024-01-29 15:35:00,254.25,254.37,254.21,254.28,5335.0,250.4636,250.5818,250.4242,250.4931,5335.0
2024-01-29 15:40:00,254.24,254.29,254.1,254.22,8283.0,250.4537,250.503,250.3158,250.434,8283.0
2024-01-29 15:45:00,254.24,254.38,254.04,254.2,7117.0,250.4537,250.5916,250.2567,250.4143,7117.0
2024-01-29 15:50:00,254.23,254.52,254.23,254.4,12347.0,250.4439,250.7295,250.4439,250.6113,12347.0
2024-01-29 15:55:00,254.47,254.97,254.42,254.76,34541.0,250.6803,251.1728,250.631,250.966,34541.0
2024-01-30 09:30:00,254.05,254.05,252.74,253.36,23115.0,250.2665,250.2665,248.9761,249.5868,23115.0
2024-01-30 09:35:00,252.9,253.04,252.38,252.7,4353.0,249.1337,249.2716,248.6214,248.9367,4353.0
2024-01-30 09:40:00,252.57,252.9,252.22,252.9,14802.0,248.8086,249.1337,248.4638,249.1337,14802.0
2024-01-30 09:45:00,252.99,253.11,252.03,252.55,24444.0,249.2223,249.3405,248.2766,248.7889,24444.0
2024-01-30 09:50:00,252.95,253.85,252.75,253.84,3163.0,249.1829,250.0695,248.9859,250.0597,3163.0
2024-01-30 09:55:00,253.85,254.37,253.58,254.29,8103.0,250.0695,250.5818,249.8035,250.503,8103.0
2024-01-30 10:00:00,254.04,254.13,253.55,254.1,6697.0,250.2567,250.3454,249.774,250.3158,6697.0
2024-01-30 10:05:00,254.15,254.25,253.73,253.74,3967.0,250.3651,250.4636,249.9513,249.9612,3967.0
2024-01-30 10:10:00,253.86,254.11,252.83,253.07,7717.0,250.0794,250.3257,249.0647,249.3011,7717.0
2024-01-30 10:15:00,253.06,253.88,253.06,253.72,4274.0,249.2913,250.0991,249.2913,249.9415,4274.0
2024-01-30 10:20:00,253.6,253.7,252.83,253.5,8646.0,249.8232,249.9218,249.0647,249.7247,8646.0
2024-01-30 10:25:00,253.7,253.71,253.35,253.36,3869.0,249.9218,249.9316,249.577,249.5868,3869.0
2024-01-30 10:30:00,253.45,253.86,253.45,253.86,3201.0,249.6755,250.0794,249.6755,250.0794,3201.0
2024-01-30 10:35:00,253.59,254.07,253.56,254.0,7118.0,249.8134,250.2862,249.7838,250.2173,7118.0
2024-01-30 10:40:00,254.0,254.58,253.88,254.54,22514.0,250.2173,250.7887,250.0991,250.7493,22514.0
2024-01-30 10:45:00,254.46,254.63,254.27,254.62,12428.0,250.6704,250.8379,250.4833,250.8281,12428.0
2024-01-30 10:50:00,254.45,254.63,254.29,254.29,2198.0,250.6606,250.8379,250.503,250.503,2198.0
2024-01-30 10:55:00,254.17,255.09,254.17,255.09,35509.0,250.3848,251.2911,250.3848,251.2911,35509.0
2024-01-30 11:00:00,254.99,255.58,254.99,255.58,11254.0,251.1925,251.7738,251.1925,251.7738,11254.0
2024-01-30 11:05:00,255.46,255.83,255.31,255.75,4427.0,251.6555,252.02,251.5078,251.9412,4427.0
2024-01-30 11:10:00,255.74,255.84,255.55,255.79,5844.0,251.9314,252.0299,251.7442,251.9806,5844.0
2024-01-30 11:15:00,255.76,255.87,255.66,255.73,1500.0,251.9511,252.0594,251.8526,251.9215,1500.0
2024-01-30 11:20:00,255.72,255.95,255.67,255.95,3904.0,251.9117,252.1383,251.8624,252.1383,3904.0
2024-01-30 11:25:00,255.85,256.32,255.83,256.06,32442.0,252.0397,252.5027,252.02,252.2466,32442.0
2024-01-30 11:30:00,256.05,256.4,255.8,256.36,6527.0,252.2368,252.5816,251.9905,252.5421,6527.0
2024-01-30 11:35:00,256.33,256.64,256.22,256.43,13014.0,252.5126,252.818,252.4042,252.6111,13014.0
2024-01-30 11:40:00,256.49,256.53,256.14,256.47,5933.0,252.6702,252.7096,252.3254,252.6505,5933.0
2024-01-30 11:45:00,256.44,256.67,256.44,256.64,9070.0,252.621,252.8475,252.621,252.818,9070.0
2024-01-30 11:50:00,256.51,256.94,256.39,256.83,6892.0,252.6899,253.1135,252.5717,253.0051,6892.0
2024-01-30 11:55:00,257.04,257.2,256.95,257.12,6461.0,253.212,253.3696,253.1234,253.2908,6461.0
2024-01-30 12:00:00,257.14,257.14,257.03,257.14,1340.0,253.3105,253.3105,253.2022,253.3105,1340.0
2024-01-30 12:05:00,257.11,257.61,257.1,257.51,7462.0,253.281,253.7735,253.2711,253.675,7462.0
2024-01-30 12:10:00,257.4,257.45,257.02,257.18,5607.0,253.5667,253.6159,253.1923,253.3499,5607.0
2024-01-30 12:15:00,257.19,257.27,256.97,257.27,3148.0,253.3598,253.4386,253.1431,253.4386,3148.0
2024-01-30 12:20:00,257.15,257.29,257.14,257.15,2530.0,253.3204,253.4583,253.3105,253.3204,2530.0
2024-01-30 12:25:00,257.22,257.52,257.22,257.48,3703.0,253.3893,253.6849,253.3893,253.6455,3703.0
2024-01-30 12:30:00,257.34,257.34,256.71,256.72,4206.0,253.5076,253.5076,252.8869,252.8968,4206.0
2024-01-30 12:35:00,256.83,257.02,256.71,256.99,12244.0,253.0051,253.1923,252.8869,253.1628,12244.0
2024-01-30 12:40:00,257.03,257.1,256.95,257.01,1515.0,253.2022,253.2711,253.1234,253.1825,1515.0
2024-01-30 12:45:00,257.04,257.45,256.82,257.41,5289.0,253.212,253.6159,252.9953,253.5765,5289.0
2024-01-30 12:50:00,257.29,257.52,257.27,257.49,4694.0,253.4583,253.6849,253.4386,253.6553,4694.0
2024-01-30 12:55:00,257.52,257.56,257.36,257.54,2701.0,253.6849,253.7243,253.5273,253.7046,2701.0
2024-01-30 13:00:00,257.41,257.44,257.12,257.25,4976.0,253.5765,253.6061,253.2908,253.4189,4976.0
2024-01-30 13:05:00,257.36,257.36,256.98,257.01,2981.0,253.5273,253.5273,253.1529,253.1825,2981.0
2024-01-30 13:10:00,257.0,257.16,256.92,256.92,1978.0,253.1726,253.3302,253.0938,253.0938,1978.0
2024-01-30 13:15:00,256.98,257.25,256.97,257.17,3796.0,253.1529,253.4189,253.1431,253.3401,3796.0
2024-01-30 13:20:00,257.2,257.5,257.16,257.37,5995.0,253.3696,253.6652,253.3302,253.5371,5995.0
2024-01-30 13:25:00,257.37,257.6,257.35,257.44,6852.0,253.5371,253.7637,253.5174,253.6061,6852.0
2024-01-30 13:30:00,257.51,258.52,257.51,258.44,15849.0,253.675,254.67,253.675,254.5912,15849.0
2024-01-30 13:35:00,258.42,258.47,257.85,258.2,34698.0,254.5715,254.6207,254.01,254.3547,34698.0
2024-01-30 13:40:00,258.05,258.35,257.78,258.33,79008.0,254.207,254.5025,253.941,254.4828,79008.0
2024-01-30 13:45:00,258.18,258.22,257.36,257.39,31389.0,254.335,254.3744,253.5273,253.5568,31389.0
2024-01-30 13:50:00,257.39,258.08,257.34,258.03,9762.0,253.5568,254.2365,253.5076,254.1873,9762.0
2024-01-30 13:55:00,258.0,258.73,257.96,258.61,30521.0,254.1577,254.8769,254.1183,254.7586,30521.0
2024-01-30 14:00:00,258.69,258.83,257.01,257.44,69152.0,254.8374,254.9754,253.1825,253.6061,69152.0
2024-01-30 14:05:00,257.5,258.05,257.4,257.99,13168.0,253.6652,254.207,253.5667,254.1479,13168.0
2024-01-30 14:10:00,257.99,258.24,257.61,258.13,9017.0,254.1479,254.3941,253.7735,254.2858,9017.0
2024-01-30 14:15:00,258.06,258.11,257.93,258.07,5209.0,254.2168,254.2661,254.0888,254.2267,5209.0
2024-01-30 14:20:00,258.06,258.84,258.05,258.78,34079.0,254.2168,254.9852,254.207,254.9261,34079.0
2024-01-30 14:25:00,258.69,258.94,258.31,258.7,24368.0,254.8374,255.0837,254.4631,254.8473,24368.0
2024-01-30 14:30:00,258.69,259.09,258.44,258.62,13267.0,254.8374,255.2315,254.5912,254.7685,13267.0
2024-01-30 14:35:00,258.64,258.65,258.0,258.07,4000.0,254.7882,254.798,254.1577,254.2267,4000.0
2024-01-30 14:40:00,257.93,258.13,257.8,257.81,6498.0,254.0888,254.2858,253.9607,253.9706,6498.0
2024-01-30 14:45:00,257.72,258.01,257.7,258.01,2820.0,253.8819,254.1676,253.8622,254.1676,2820.0
2024-01-30 14:50:00,257.96,257.96,257.69,257.77,1200.0,254.1183,254.1183,253.8523,253.9311,1200.0
2024-01-30 14:55:00,257.82,258.14,257.74,258.14,1640.0,253.9804,254.2956,253.9016,254.2956,1640.0
2024-01-30 15:00:00,258.09,258.2,257.74,257.74,4234.0,254.2464,254.3547,253.9016,253.9016,4234.0
2024-01-30 15:05:00,257.73,258.0,257.68,257.94,6005.0,253.8917,254.1577,253.8425,254.0986,6005.0
2024-01-30 15:10:00,258.02,258.18,257.85,257.85,5192.0,254.1774,254.335,254.01,254.01,5192.0
2024-01-30 15:15:00,257.81,257.87,257.65,257.87,2874.0,253.9706,254.0297,253.8129,254.0297,2874.0
2024-01-30 15:20:00,257.84,257.9,257.48,257.48,7800.0,254.0001,254.0592,253.6455,253.6455,7800.0
2024-01-30 15:25:00,257.51,257.84,257.46,257.74,7960.0,253.675,254.0001,253.6258,253.9016,7960.0
2024-01-30 15:30:00,257.83,257.83,257.35,257.45,7165.0,253.9903,253.9903,253.5174,253.6159,7165.0
2024-01-30 15:35:00,257.4,257.77,257.39,257.69,12520.0,253.5667,253.9311,253.5568,253.8523,12520.0
2024-01-30 15:40:00,257.65,257.72,257.52,257.59,5566.0,253.8129,253.8819,253.6849,253.7538,5566.0
2024-01-30 15:45:00,257.63,257.92,257.54,257.81,11905.0,253.7932,254.0789,253.7046,253.9706,11905.0
2024-01-30 15:50:00,257.87,258.28,257.55,257.6,29764.0,254.0297,254.4336,253.7144,253.7637,29764.0
2024-01-30 15:55:00,257.61,258.06,257.21,257.79,176878.0,253.7735,254.2168,253.3795,253.9508,176878.0
2024-01-31 09:30:00,257.33,257.43,255.35,255.88,22947.0,253.4977,253.5962,251.5472,252.0693,22947.0
2024-01-31 09:35:00,255.88,257.73,255.88,257.27,2908.0,252.0693,253.8917,252.0693,253.4386,2908.0
2024-01-31 09:40:00,257.41,257.48,256.15,256.24,5162.0,253.5765,253.6455,252.3353,252.4239,5162.0
2024-01-31 09:45:00,256.28,256.98,256.03,256.6,4448.0,252.4633,253.1529,252.2171,252.7786,4448.0
2024-01-31 09:50:00,256.8,257.26,256.68,256.88,9662.0,252.9756,253.4287,252.8574,253.0544,9662.0
2024-01-31 09:55:00,256.56,256.84,256.08,256.24,7096.0,252.7392,253.015,252.2663,252.4239,7096.0
2024-01-31 10:00:00,256.27,257.06,256.17,256.67,10440.0,252.4535,253.2317,252.355,252.8475,10440.0
2024-01-31 10:05:00,256.52,256.67,255.85,256.29,7983.0,252.6998,252.8475,252.0397,252.4732,7983.0
2024-01-31 10:10:00,256.48,256.77,255.8,256.13,29757.0,252.6604,252.946,251.9905,252.3156,29757.0
2024-01-31 10:15:00,256.05,256.06,255.54,255.74,3908.0,252.2368,252.2466,251.7344,251.9314,3908.0
2024-01-31 10:20:00,255.51,255.58,254.6,255.07,5360.0,251.7048,251.7738,250.8084,251.2714,5360.0
2024-01-31 10:25:00,254.97,255.37,254.8,254.81,4476.0,251.1728,251.5669,251.0054,251.0152,4476.0
2024-01-31 10:30:00,254.97,255.04,254.13,254.33,7989.0,251.1728,251.2418,250.3454,250.5424,7989.0
2024-01-31 10:35:00,254.32,254.42,253.54,253.82,12572.0,250.5325,250.631,249.7641,250.04,12572.0
2024-01-31 10:40:00,253.83,254.04,253.56,253.57,4150.0,250.0498,250.2567,249.7838,249.7937,4150.0
2024-01-31 10:45:00,253.62,253.85,253.43,253.83,5796.0,249.843,250.0695,249.6558,250.0498,5796.0
2024-01-31 10:50:00,253.78,254.24,253.64,253.74,20262.0,250.0006,250.4537,249.8627,249.9612,20262.0
2024-01-31 10:55:00,253.88,254.24,253.67,253.84,8114.0,250.0991,250.4537,249.8922,250.0597,8114.0
2024-01-31 11:00:00,253.95,254.15,253.7,254.02,8426.0,250.168,250.3651,249.9218,250.237,8426.0
2024-01-31 11:05:00,253.98,254.43,253.84,254.04,12349.0,250.1976,250.6409,250.0597,250.2567,12349.0
2024-01-31 11:10:00,254.17,254.5,253.88,254.47,8346.0,250.3848,250.7098,250.0991,250.6803,8346.0
2024-01-31 11:15:00,254.31,254.58,254.01,254.57,16563.0,250.5227,250.7887,250.2271,250.7788,16563.0
2024-01-31 11:20:00,254.46,254.88,254.46,254.55,9731.0,250.6704,251.0842,250.6704,250.7591,9731.0
2024-01-31 11:25:00,254.48,254.7,254.45,254.63,13477.0,250.6901,250.9069,250.6606,250.8379,13477.0
2024-01-31 11:30:00,254.62,254.73,254.42,254.66,7812.0,250.8281,250.9364,250.631,250.8675,7812.0
2024-01-31 11:35:00,254.4,254.67,254.3,254.48,7731.0,250.6113,250.8773,250.5128,250.6901,7731.0
2024-01-31 11:40:00,254.52,254.52,253.88,254.14,14033.0,250.7295,250.7295,250.0991,250.3552,14033.0
2024-01-31 11:45:00,254.03,254.09,253.62,253.71,5699.0,250.2468,250.306,249.843,249.9316,5699.0
2024-01-31 11:50:00,253.69,253.74,253.39,253.45,6551.0,249.9119,249.9612,249.6164,249.6755,6551.0
2024-01-31 11:55:00,253.45,253.74,253.32,253.67,6705.0,249.6755,249.9612,249.5474,249.8922,6705.0
2024-01-31 12:00:00,253.48,253.7,253.06,253.07,7450.0,249.705,249.9218,249.2913,249.3011,7450.0
2024-01-31 12:05:00,253.0,254.13,252.99,253.98,8465.0,249.2322,250.3454,249.2223,250.1976,8465.0
2024-01-31 12:10:00,253.97,254.09,253.77,254.0,3944.0,250.1877,250.306,249.9907,250.2173,3944.0
2024-01-31 12:15:00,254.0,254.01,253.63,253.94,9965.0,250.2173,250.2271,249.8528,250.1582,9965.0
2024-01-31 12:20:00,253.94,253.98,253.72,253.88,5999.0,250.1582,250.1976,249.9415,250.0991,5999.0
2024-01-31 12:25:00,253.84,253.95,253.71,253.72,15180.0,250.0597,250.168,249.9316,249.9415,15180.0
2024-01-31 12:30:00,253.69,253.88,253.61,253.78,15020.0,249.9119,250.0991,249.8331,250.0006,15020.0
2024-01-31 12:35:00,253.72,253.79,253.29,253.29,8449.0,249.9415,250.0104,249.5179,249.5179,8449.0
2024-01-31 12:40:00,253.29,253.54,253.1,253.51,21709.0,249.5179,249.7641,249.3307,249.7346,21709.0
2024-01-31 12:45:00,253.49,253.95,253.43,253.92,15958.0,249.7149,250.168,249.6558,250.1385,15958.0
2024-01-31 12:50:00,253.92,254.11,253.83,254.06,23843.0,250.1385,250.3257,250.0498,250.2764,23843.0
2024-01-31 12:55:00,254.07,254.5,253.95,254.38,11142.0,250.2862,250.7098,250.168,250.5916,11142.0
2024-01-31 13:00:00,254.49,254.49,254.07,254.14,6573.0,250.7,250.7,250.2862,250.3552,6573.0
2024-01-31 13:05:00,254.14,254.18,253.82,254.05,5606.0,250.3552,250.3946,250.04,250.2665,5606.0
2024-01-31 13:10:00,254.09,254.23,253.83,254.23,7853.0,250.306,250.4439,250.0498,250.4439,7853.0
2024-01-31 13:15:00,254.2,254.25,253.98,253.98,5311.0,250.4143,250.4636,250.1976,250.1976,5311.0
2024-01-31 13:20:00,254.11,254.12,253.78,253.95,5188.0,250.3257,250.3355,250.0006,250.168,5188.0
2024-01-31 13:25:00,253.99,254.14,253.77,253.88,9498.0,250.2074,250.3552,249.9907,250.0991,9498.0
2024-01-31 13:30:00,253.87,254.08,253.87,254.04,5104.0,250.0892,250.2961,250.0892,250.2567,5104.0
2024-01-31 13:35:00,254.07,254.16,253.99,254.12,3120.0,250.2862,250.3749,250.2074,250.3355,3120.0
2024-01-31 13:40:00,254.16,254.25,254.06,254.17,17540.0,250.3749,250.4636,250.2764,250.3848,17540.0
2024-01-31 13:45:00,254.15,254.25,253.98,254.19,6833.0,250.3651,250.4636,250.1976,250.4045,6833.0
2024-01-31 13:50:00,254.23,254.27,254.07,254.07,20186.0,250.4439,250.4833,250.2862,250.2862,20186.0
2024-01-31 13:55:00,254.02,254.02,253.73,253.81,9698.0,250.237,250.237,249.9513,250.0301,9698.0
2024-01-31 14:00:00,253.85,254.02,252.58,253.2,13474.0,250.0695,250.237,248.8184,249.4292,13474.0
2024-01-31 14:05:00,253.22,253.4,252.45,253.13,27786.0,249.4489,249.6262,248.6904,249.3602,27786.0
2024-01-31 14:10:00,253.12,253.38,253.05,253.16,31051.0,249.3504,249.6065,249.2814,249.3898,31051.0
2024-01-31 14:15:00,253.08,253.39,252.98,253.06,5247.0,249.311,249.6164,249.2125,249.2913,5247.0
2024-01-31 14:20:00,253.02,253.08,252.25,252.52,8526.0,249.2519,249.311,248.4934,248.7593,8526.0
2024-01-31 14:25:00,252.34,252.61,252.17,252.46,11064.0,248.582,248.848,248.4145,248.7002,11064.0
2024-01-31 14:30:00,252.5,252.81,252.14,252.81,8018.0,248.7396,249.045,248.385,249.045,8018.0
2024-01-31 14:35:00,252.74,254.14,252.74,253.97,14399.0,248.9761,250.3552,248.9761,250.1877,14399.0
2024-01-31 14:40:00,254.0,254.25,253.63,253.75,14689.0,250.2173,250.4636,249.8528,249.971,14689.0
2024-01-31 14:45:00,253.79,253.94,253.2,253.43,14336.0,250.0104,250.1582,249.4292,249.6558,14336.0
2024-01-31 14:50:00,253.43,253.43,252.46,252.92,8362.0,249.6558,249.6558,248.7002,249.1534,8362.0
2024-01-31 14:55:00,252.86,253.15,252.48,252.69,8732.0,249.0943,249.38,248.7199,248.9268,8732.0
2024-01-31 15:00:00,252.53,252.53,250.87,250.9,23500.0,248.7692,248.7692,247.1339,247.1635,23500.0
2024-01-31 15:05:00,251.08,251.66,250.79,251.66,13722.0,247.3408,247.9121,247.0551,247.9121,13722.0
2024-01-31 15:10:00,251.76,252.12,251.4,251.89,11873.0,248.0107,248.3653,247.656,248.1387,11873.0
2024-01-31 15:15:00,251.66,251.95,251.45,251.67,13945.0,247.9121,248.1978,247.7053,247.922,13945.0
2024-01-31 15:20:00,251.81,252.37,251.53,252.12,8894.0,248.0599,248.6116,247.7841,248.3653,8894.0
2024-01-31 15:25:00,252.01,252.17,251.68,251.91,11710.0,248.2569,248.4145,247.9318,248.1584,11710.0
2024-01-31 15:30:00,251.77,251.9,251.29,251.49,10212.0,248.0205,248.1486,247.5477,247.7447,10212.0
2024-01-31 15:35:00,251.52,251.56,251.17,251.56,14246.0,247.7742,247.8136,247.4294,247.8136,14246.0
2024-01-31 15:40:00,251.44,252.0,251.35,251.65,27391.0,247.6954,248.2471,247.6068,247.9023,27391.0
2024-01-31 15:45:00,251.62,252.25,251.41,252.25,33225.0,247.8727,248.4934,247.6659,248.4934,33225.0
2024-01-31 15:50:00,252.25,252.25,251.73,252.21,48249.0,248.4934,248.4934,247.9811,248.454,48249.0
2024-01-31 15:55:00,252.23,252.34,251.86,252.28,100902.0,248.4737,248.582,248.1092,248.5229,100902.0
2024-02-01 09:30:00,268.5,268.5,265.84,267.78,34518.0,264.5014,264.5014,261.881,263.7921,34518.0
2024-02-01 09:35:00,266.95,269.78,266.02,268.36,37810.0,262.9744,265.7623,262.0583,264.3634,37810.0
2024-02-01 09:40:00,268.23,268.4,266.06,268.08,32104.0,264.2354,264.4028,262.0977,264.0876,32104.0
2024-02-01 09:45:00,267.74,268.89,267.17,267.28,18232.0,263.7527,264.8855,263.1912,263.2995,18232.0
2024-02-01 09:50:00,267.48,268.06,264.96,265.85,30403.0,263.4965,264.0679,261.0141,261.8908,30403.0
2024-02-01 09:55:00,265.85,265.85,263.81,263.98,32265.0,261.8908,261.8908,259.8812,260.0487,32265.0
2024-02-01 10:00:00,263.6,265.5,263.12,265.5,32629.0,259.6743,261.546,259.2015,261.546,32629.0
2024-02-01 10:05:00,265.27,267.0,264.4,267.0,26321.0,261.3195,263.0237,260.4624,263.0237,26321.0
2024-02-01 10:10:00,266.97,267.88,266.79,267.1,47370.0,262.9941,263.8906,262.8168,263.1222,47370.0
2024-02-01 10:15:00,266.93,266.93,265.78,266.16,18025.0,262.9547,262.9547,261.8219,262.1962,18025.0
2024-02-01 10:20:00,266.31,267.56,265.87,267.06,21072.0,262.344,263.5753,261.9105,263.0828,21072.0
2024-02-01 10:25:00,267.34,269.28,267.06,268.28,40423.0,263.3586,265.2697,263.0828,264.2846,40423.0
2024-02-01 10:30:00,268.26,268.31,266.24,266.54,19630.0,264.2649,264.3142,262.275,262.5705,19630.0
2024-02-01 10:35:00,266.69,267.94,266.69,267.04,8636.0,262.7183,263.9497,262.7183,263.0631,8636.0
2024-02-01 10:40:00,267.05,268.24,266.69,266.94,37252.0,263.0729,264.2452,262.7183,262.9646,37252.0
2024-02-01 10:45:00,267.12,267.52,265.28,265.3,39041.0,263.1419,263.5359,261.3293,261.349,39041.0
2024-02-01 10:50:00,265.06,266.8,265.06,266.04,35156.0,261.1126,262.8267,261.1126,262.078,35156.0
2024-02-01 10:55:00,266.09,266.4,265.28,265.38,38211.0,262.1272,262.4326,261.3293,261.4278,38211.0
2024-02-01 11:00:00,265.31,265.57,264.71,264.71,8217.0,261.3589,261.615,260.7678,260.7678,8217.0
2024-02-01 11:05:00,264.77,266.02,264.72,266.01,20861.0,260.8269,262.0583,260.7776,262.0484,20861.0
2024-02-01 11:10:00,265.78,266.13,264.97,265.14,31411.0,261.8219,262.1666,261.0239,261.1914,31411.0
2024-02-01 11:15:00,265.33,267.06,265.14,266.8,24722.0,261.3786,263.0828,261.1914,262.8267,24722.0
2024-02-01 11:20:00,266.85,267.92,266.61,267.81,18146.0,262.8759,263.93,262.6395,263.8216,18146.0
2024-02-01 11:25:00,267.67,268.84,267.67,268.07,33313.0,263.6837,264.8363,263.6837,264.0778,33313.0
2024-02-01 11:30:00,267.85,267.94,266.14,266.75,12130.0,263.861,263.9497,262.1765,262.7774,12130.0
2024-02-01 11:35:00,266.63,267.96,266.41,267.56,35618.0,262.6592,263.9694,262.4425,263.5753,35618.0
2024-02-01 11:40:00,267.56,268.48,267.41,268.42,16127.0,263.5753,264.4816,263.4276,264.4225,16127.0
2024-02-01 11:45:00,268.57,268.57,267.13,267.58,10521.0,264.5703,264.5703,263.1518,263.5951,10521.0
2024-02-01 11:50:00,267.66,268.08,267.39,267.39,7595.0,263.6739,264.0876,263.4079,263.4079,7595.0
2024-02-01 11:55:00,267.46,267.84,267.11,267.46,8080.0,263.4768,263.8512,263.1321,263.4768,8080.0
2024-02-01 12:00:00,267.62,268.99,267.45,268.82,42385.0,263.6345,264.9841,263.467,264.8166,42385.0
2024-02-01 12:05:00,268.84,270.7,268.84,269.75,21176.0,264.8363,266.6686,264.8363,265.7327,21176.0
2024-02-01 12:10:00,269.59,270.05,269.26,269.33,5308.0,265.5751,266.0283,265.25,265.319,5308.0
2024-02-01 12:15:00,269.35,269.59,268.97,268.97,5528.0,265.3387,265.5751,264.9644,264.9644,5528.0
2024-02-01 12:20:00,269.0,269.79,268.89,269.75,7555.0,264.9939,265.7721,264.8855,265.7327,7555.0
2024-02-01 12:25:00,269.96,269.96,269.57,269.88,2462.0,265.9396,265.9396,265.5554,265.8608,2462.0
2024-02-01 12:30:00,269.74,269.8,269.26,269.42,6399.0,265.7229,265.782,265.25,265.4076,6399.0
2024-02-01 12:35:00,269.25,270.09,269.22,270.01,10245.0,265.2402,266.0677,265.2106,265.9889,10245.0
2024-02-01 12:40:00,269.91,270.65,269.91,270.53,30271.0,265.8904,266.6193,265.8904,266.5011,30271.0
2024-02-01 12:45:00,270.5,270.88,270.31,270.85,6263.0,266.4716,266.8459,266.2844,266.8164,6263.0
2024-02-01 12:50:00,270.87,272.07,270.87,271.64,44084.0,266.8361,268.0182,266.8361,267.5946,44084.0
2024-02-01 12:55:00,271.74,272.03,270.71,270.72,11212.0,267.6931,267.9788,266.6784,266.6883,11212.0
2024-02-01 13:00:00,270.78,271.2,270.22,270.24,6140.0,266.7474,267.1611,266.1957,266.2154,6140.0
2024-02-01 13:05:00,270.28,270.28,269.76,269.82,5886.0,266.2548,266.2548,265.7426,265.8017,5886.0
2024-02-01 13:10:00,270.04,270.54,269.68,269.69,6961.0,266.0184,266.511,265.6638,265.6736,6961.0
2024-02-01 13:15:00,269.65,269.68,269.31,269.37,4470.0,265.6342,265.6638,265.2993,265.3584,4470.0
2024-02-01 13:20:00,269.37,269.38,268.63,268.71,6862.0,265.3584,265.3682,264.6294,264.7082,6862.0
2024-02-01 13:25:00,268.73,268.8,268.56,268.6,2048.0,264.7279,264.7969,264.5605,264.5999,2048.0
2024-02-01 13:30:00,268.73,269.33,268.5,268.71,13111.0,264.7279,265.319,264.5014,264.7082,13111.0
2024-02-01 13:35:00,268.71,268.71,268.11,268.25,4774.0,264.7082,264.7082,264.1172,264.2551,4774.0
2024-02-01 13:40:00,268.32,268.53,268.16,268.46,4541.0,264.324,264.5309,264.1664,264.4619,4541.0
2024-02-01 13:45:00,268.45,268.87,268.18,268.21,4483.0,264.4521,264.8658,264.1861,264.2157,4483.0
2024-02-01 13:50:00,268.22,268.48,267.89,268.3,8682.0,264.2255,264.4816,263.9004,264.3043,8682.0
2024-02-01 13:55:00,268.35,268.65,268.25,268.28,3373.0,264.3536,264.6491,264.2551,264.2846,3373.0
2024-02-01 14:00:00,268.56,268.56,267.92,267.93,2283.0,264.5605,264.5605,263.93,263.9398,2283.0
2024-02-01 14:05:00,268.02,268.64,267.94,268.54,7040.0,264.0285,264.6393,263.9497,264.5408,7040.0
2024-02-01 14:10:00,268.5,268.67,268.15,268.35,8193.0,264.5014,264.6688,264.1566,264.3536,8193.0
2024-02-01 14:15:00,268.28,268.77,268.28,268.66,5294.0,264.2846,264.7673,264.2846,264.659,5294.0
2024-02-01 14:20:00,268.77,268.96,268.72,268.87,7588.0,264.7673,264.9545,264.7181,264.8658,7588.0
2024-02-01 14:25:00,268.86,268.93,268.0,268.66,51103.0,264.856,264.9249,264.0088,264.659,51103.0
2024-02-01 14:30:00,268.69,268.69,267.72,267.79,31063.0,264.6885,264.6885,263.733,263.8019,31063.0
2024-02-01 14:35:00,267.82,268.48,267.7,268.48,53197.0,263.8315,264.4816,263.7133,264.4816,53197.0
2024-02-01 14:40:00,268.49,268.71,268.38,268.57,6696.0,264.4915,264.7082,264.3831,264.5703,6696.0
2024-02-01 14:45:00,268.48,269.15,268.4,268.56,14389.0,264.4816,265.1417,264.4028,264.5605,14389.0
2024-02-01 14:50:00,268.71,269.52,268.71,269.32,7737.0,264.7082,265.5062,264.7082,265.3091,7737.0
2024-02-01 14:55:00,269.34,269.76,269.18,269.39,12846.0,265.3288,265.7426,265.1712,265.3781,12846.0
2024-02-01 15:00:00,269.39,270.14,269.39,270.12,7359.0,265.3781,266.1169,265.3781,266.0972,7359.0
2024-02-01 15:05:00,270.2,270.69,270.13,270.15,8622.0,266.176,266.6587,266.1071,266.1268,8622.0
2024-02-01 15:10:00,270.1,270.41,269.79,270.41,6741.0,266.0775,266.3829,265.7721,266.3829,6741.0
2024-02-01 15:15:00,270.34,270.6,270.03,270.22,45486.0,266.3139,266.5701,266.0086,266.1957,45486.0
2024-02-01 15:20:00,270.19,270.6,269.29,269.41,14078.0,266.1662,266.5701,265.2796,265.3978,14078.0
2024-02-01 15:25:00,269.43,269.59,269.23,269.48,4066.0,265.4175,265.5751,265.2205,265.4668,4066.0
2024-02-01 15:30:00,269.55,269.62,269.35,269.55,11506.0,265.5357,265.6047,265.3387,265.5357,11506.0
2024-02-01 15:35:00,269.55,270.18,269.55,270.18,10994.0,265.5357,266.1563,265.5357,266.1563,10994.0
2024-02-01 15:40:00,270.22,270.72,270.05,270.64,12063.0,266.1957,266.6883,266.0283,266.6095,12063.0
2024-02-01 15:45:00,270.65,271.0,270.56,270.85,17218.0,266.6193,266.9641,266.5307,266.8164,17218.0
2024-02-01 15:50:00,270.8,270.8,270.19,270.27,32619.0,266.7671,266.7671,266.1662,266.245,32619.0
2024-02-01 15:55:00,270.32,270.99,270.28,270.74,63491.0,266.2942,266.9543,266.2548,266.708,63491.0
2024-02-02 09:30:00,272.0,274.75,270.49,273.16,62395.0,267.9492,270.6583,266.4617,269.092,62395.0
2024-02-02 09:35:00,273.13,274.92,273.09,273.46,8408.0,269.0624,270.8257,269.023,269.3875,8408.0
2024-02-02 09:40:00,273.09,274.03,272.86,274.03,9002.0,269.023,269.949,268.7964,269.949,9002.0
2024-02-02 09:45:00,274.67,275.36,274.46,275.25,14061.0,270.5795,271.2592,270.3726,271.1508,14061.0
2024-02-02 09:50:00,275.14,275.51,274.48,274.66,10505.0,271.0425,271.407,270.3923,270.5696,10505.0
2024-02-02 09:55:00,274.66,274.66,273.02,273.59,9908.0,270.5696,270.5696,268.954,269.5155,9908.0
2024-02-02 10:00:00,273.59,273.65,272.93,273.43,12223.0,269.5155,269.5747,268.8654,269.3579,12223.0
2024-02-02 10:05:00,273.43,273.9,272.92,273.3,8245.0,269.3579,269.8209,268.8555,269.2299,8245.0
2024-02-02 10:10:00,273.35,273.89,272.77,273.17,19502.0,269.2791,269.8111,268.7078,269.1018,19502.0
2024-02-02 10:15:00,273.17,274.28,273.16,273.94,7400.0,269.1018,270.1953,269.092,269.8603,7400.0
2024-02-02 10:20:00,273.87,274.51,273.63,274.51,3081.0,269.7914,270.4218,269.555,270.4218,3081.0
2024-02-02 10:25:00,274.7,274.87,274.09,274.87,6397.0,270.609,270.7765,270.0081,270.7765,6397.0
2024-02-02 10:30:00,274.92,274.92,273.63,274.01,9789.0,270.8257,270.8257,269.555,269.9293,9789.0
2024-02-02 10:35:00,273.88,274.01,273.26,273.64,5568.0,269.8012,269.9293,269.1905,269.5648,5568.0
2024-02-02 10:40:00,273.66,273.97,273.2,273.97,6908.0,269.5845,269.8899,269.1314,269.8899,6908.0
2024-02-02 10:45:00,274.0,274.04,273.25,273.29,7823.0,269.9194,269.9588,269.1806,269.22,7823.0
2024-02-02 10:50:00,273.06,274.17,273.0,273.92,14382.0,268.9934,270.0869,268.9343,269.8406,14382.0
2024-02-02 10:55:00,274.06,275.12,273.8,275.1,5801.0,269.9785,271.0228,269.7224,271.0031,5801.0
2024-02-02 11:00:00,275.19,275.28,274.26,274.5,12358.0,271.0917,271.1804,270.1756,270.412,12358.0
2024-02-02 11:05:00,274.5,274.54,274.22,274.22,2193.0,270.412,270.4514,270.1362,270.1362,2193.0
2024-02-02 11:10:00,274.05,274.23,273.79,273.82,3577.0,269.9687,270.146,269.7126,269.7421,3577.0
2024-02-02 11:15:00,273.93,274.51,273.88,274.51,7213.0,269.8505,270.4218,269.8012,270.4218,7213.0
2024-02-02 11:20:00,274.38,274.62,274.25,274.62,9999.0,270.2938,270.5302,270.1657,270.5302,9999.0
2024-02-02 11:25:00,274.63,275.23,274.62,275.14,11123.0,270.5401,271.1311,270.5302,271.0425,11123.0
2024-02-02 11:30:00,275.25,275.73,275.17,275.72,7370.0,271.1508,271.6237,271.072,271.6138,7370.0
2024-02-02 11:35:00,275.65,276.4,275.58,276.4,13799.0,271.5449,272.2837,271.4759,272.2837,13799.0
2024-02-02 11:40:00,276.29,276.84,276.23,276.23,11342.0,272.1753,272.7171,272.1162,272.1162,11342.0
2024-02-02 11:45:00,276.36,276.41,276.1,276.32,3573.0,272.2443,272.2936,271.9882,272.2049,3573.0
2024-02-02 11:50:00,276.32,276.38,276.03,276.09,9549.0,272.2049,272.264,271.9192,271.9783,9549.0
2024-02-02 11:55:00,276.14,276.14,275.54,275.75,2659.0,272.0276,272.0276,271.4365,271.6434,2659.0
2024-02-02 12:00:00,275.75,276.01,275.75,275.91,4427.0,271.6434,271.8995,271.6434,271.801,4427.0
2024-02-02 12:05:00,275.99,276.22,275.9,275.91,6292.0,271.8798,272.1064,271.7911,271.801,6292.0
2024-02-02 12:10:00,275.94,276.03,275.37,275.49,7032.0,271.8305,271.9192,271.269,271.3873,7032.0
2024-02-02 12:15:00,275.51,275.83,275.14,275.72,8596.0,271.407,271.7222,271.0425,271.6138,8596.0
2024-02-02 12:20:00,275.71,275.71,275.29,275.34,2256.0,271.604,271.604,271.1902,271.2395,2256.0
2024-02-02 12:25:00,275.36,275.38,274.93,275.28,41060.0,271.2592,271.2789,270.8356,271.1804,41060.0
2024-02-02 12:30:00,275.31,276.35,275.31,276.17,6619.0,271.2099,272.2344,271.2099,272.0571,6619.0
2024-02-02 12:35:00,276.24,276.3,276.18,276.27,2851.0,272.1261,272.1852,272.067,272.1556,2851.0
2024-02-02 12:40:00,276.37,276.4,275.47,275.56,5852.0,272.2541,272.2837,271.3675,271.4562,5852.0
2024-02-02 12:45:00,274.62,275.87,274.18,275.71,6946.0,270.5302,271.7616,270.0968,271.604,6946.0
2024-02-02 12:50:00,275.63,275.63,274.73,275.05,5118.0,271.5252,271.5252,270.6386,270.9538,5118.0
2024-02-02 12:55:00,275.19,275.46,274.99,275.46,2643.0,271.0917,271.3577,270.8947,271.3577,2643.0
2024-02-02 13:00:00,275.73,275.83,275.66,275.71,1770.0,271.6237,271.7222,271.5547,271.604,1770.0
2024-02-02 13:05:00,275.88,275.94,275.23,275.32,3950.0,271.7714,271.8305,271.1311,271.2198,3950.0
2024-02-02 13:10:00,275.48,275.5,275.2,275.33,2980.0,271.3774,271.3971,271.1016,271.2296,2980.0
2024-02-02 13:15:00,275.43,275.92,275.39,275.92,4024.0,271.3281,271.8108,271.2887,271.8108,4024.0
2024-02-02 13:20:00,275.87,276.5,275.78,276.19,7900.0,271.7616,272.3822,271.6729,272.0768,7900.0
2024-02-02 13:25:00,276.11,276.31,275.63,275.85,8939.0,271.998,272.195,271.5252,271.7419,8939.0
2024-02-02 13:30:00,275.99,276.44,275.93,276.32,8498.0,271.8798,272.3231,271.8207,272.2049,8498.0
2024-02-02 13:35:00,276.44,276.71,276.18,276.71,7160.0,272.3231,272.5891,272.067,272.5891,7160.0
2024-02-02 13:40:00,276.77,277.34,276.73,277.22,11689.0,272.6482,273.2097,272.6088,273.0915,11689.0
2024-02-02 13:45:00,277.1,277.41,276.68,277.09,9950.0,272.9733,273.2787,272.5595,272.9634,9950.0
2024-02-02 13:50:00,277.15,277.37,277.05,277.21,10895.0,273.0225,273.2393,272.924,273.0816,10895.0
2024-02-02 13:55:00,277.21,277.34,276.75,276.87,12952.0,273.0816,273.2097,272.6285,272.7467,12952.0
2024-02-02 14:00:00,276.87,277.5,276.77,277.3,22447.0,272.7467,273.3673,272.6482,273.1703,22447.0
2024-02-02 14:05:00,277.15,277.57,277.15,277.56,5914.0,273.0225,273.4363,273.0225,273.4264,5914.0
2024-02-02 14:10:00,277.6,277.89,277.44,277.72,16584.0,273.4658,273.7515,273.3082,273.584,16584.0
2024-02-02 14:15:00,277.59,277.97,277.33,277.33,9259.0,273.456,273.8303,273.1998,273.1998,9259.0
2024-02-02 14:20:00,277.42,277.58,277.22,277.46,8442.0,273.2885,273.4461,273.0915,273.3279,8442.0
2024-02-02 14:25:00,277.44,277.44,276.64,276.66,11471.0,273.3082,273.3082,272.5201,272.5398,11471.0
2024-02-02 14:30:00,276.69,277.17,276.56,277.13,4875.0,272.5694,273.0422,272.4413,273.0028,4875.0
2024-02-02 14:35:00,277.19,277.54,277.12,277.53,12465.0,273.0619,273.4067,272.993,273.3969,12465.0
2024-02-02 14:40:00,277.64,278.04,277.63,277.9,13521.0,273.5052,273.8993,273.4954,273.7614,13521.0
2024-02-02 14:45:00,277.94,278.37,277.91,278.33,17436.0,273.8008,274.2244,273.7712,274.185,17436.0
2024-02-02 14:50:00,278.32,278.37,277.75,277.9,15974.0,274.1751,274.2244,273.6136,273.7614,15974.0
2024-02-02 14:55:00,277.94,278.0,277.73,277.98,8038.0,273.8008,273.8599,273.5939,273.8402,8038.0
2024-02-02 15:00:00,277.95,277.96,276.6,276.96,13039.0,273.8106,273.8205,272.4807,272.8354,13039.0
2024-02-02 15:05:00,277.09,277.99,276.95,277.9,11191.0,272.9634,273.85,272.8255,273.7614,11191.0
2024-02-02 15:10:00,277.86,278.2,277.76,278.19,11646.0,273.722,274.0569,273.6234,274.047,11646.0
2024-02-02 15:15:00,278.12,278.36,277.92,278.06,16734.0,273.9781,274.2145,273.7811,273.919,16734.0
2024-02-02 15:20:00,278.08,278.36,277.77,278.09,18717.0,273.9387,274.2145,273.6333,273.9485,18717.0
2024-02-02 15:25:00,278.03,278.68,277.78,278.68,24326.0,273.8894,274.5297,273.6431,274.5297,24326.0
2024-02-02 15:30:00,278.78,278.81,277.5,277.53,34146.0,274.6283,274.6578,273.3673,273.3969,34146.0
2024-02-02 15:35:00,277.44,277.67,276.91,277.62,18514.0,273.3082,273.5348,272.7861,273.4855,18514.0
2024-02-02 15:40:00,277.59,277.59,276.91,276.95,17352.0,273.456,273.456,272.7861,272.8255,17352.0
2024-02-02 15:45:00,276.85,277.23,276.7,277.23,38898.0,272.727,273.1013,272.5792,273.1013,38898.0
2024-02-02 15:50:00,277.11,277.77,277.1,277.66,37603.0,272.9831,273.6333,272.9733,273.5249,37603.0
2024-02-02 15:55:00,277.68,278.07,276.43,276.73,133134.0,273.5446,273.9288,272.3133,272.6088,133134.0
2024-02-05 09:30:00,273.8,275.43,273.1,273.38,33823.0,269.7224,271.3281,269.0328,269.3087,33823.0
2024-02-05 09:35:00,273.56,273.64,272.47,273.63,17233.0,269.486,269.5648,268.4122,269.555,17233.0
2024-02-05 09:40:00,273.56,274.54,273.56,274.05,5421.0,269.486,270.4514,269.486,269.9687,5421.0
2024-02-05 09:45:00,273.89,273.89,272.87,273.05,2167.0,269.8111,269.8111,268.8063,268.9836,2167.0
2024-02-05 09:50:00,273.03,273.48,272.75,273.15,2399.0,268.9639,269.4072,268.6881,269.0821,2399.0
2024-02-05 09:55:00,273.18,273.18,271.74,272.12,3887.0,269.1117,269.1117,267.6931,268.0674,3887.0
2024-02-05 10:00:00,271.69,272.29,271.14,271.14,5951.0,267.6438,268.2349,267.102,267.102,5951.0
2024-02-05 10:05:00,271.09,272.27,271.09,271.63,7759.0,267.0528,268.2152,267.0528,267.5847,7759.0
2024-02-05 10:10:00,272.01,272.36,271.88,272.08,5136.0,267.9591,268.3039,267.831,268.028,5136.0
2024-02-05 10:15:00,272.15,272.15,270.66,271.09,10484.0,268.097,268.097,266.6292,267.0528,10484.0
2024-02-05 10:20:00,271.02,272.13,271.02,272.02,6048.0,266.9838,268.0773,266.9838,267.9689,6048.0
2024-02-05 10:25:00,271.9,272.22,271.58,271.58,3979.0,267.8507,268.166,267.5355,267.5355,3979.0
2024-02-05 10:30:00,271.48,271.76,270.99,270.99,12892.0,267.437,267.7128,266.9543,266.9543,12892.0
2024-02-05 10:35:00,270.97,271.26,270.7,270.74,7634.0,266.9346,267.2202,266.6686,266.708,7634.0
2024-02-05 10:40:00,270.86,270.86,270.14,270.3,5046.0,266.8262,266.8262,266.1169,266.2745,5046.0
2024-02-05 10:45:00,270.28,270.43,270.14,270.43,6709.0,266.2548,266.4026,266.1169,266.4026,6709.0
2024-02-05 10:50:00,270.38,270.5,269.92,270.05,7676.0,266.3534,266.4716,265.9002,266.0283,7676.0
2024-02-05 10:55:00,270.06,270.27,269.76,270.05,16869.0,266.0381,266.245,265.7426,266.0283,16869.0
2024-02-05 11:00:00,270.15,270.17,269.93,270.06,4432.0,266.1268,266.1465,265.9101,266.0381,4432.0
2024-02-05 11:05:00,270.08,270.23,269.89,270.1,4320.0,266.0578,266.2056,265.8706,266.0775,4320.0
2024-02-05 11:10:00,270.1,270.36,270.01,270.28,5395.0,266.0775,266.3337,265.9889,266.2548,5395.0
2024-02-05 11:15:00,270.28,271.25,270.14,271.19,6393.0,266.2548,267.2104,266.1169,267.1513,6393.0
2024-02-05 11:20:00,271.05,271.05,270.5,270.64,4669.0,267.0134,267.0134,266.4716,266.6095,4669.0
2024-02-05 11:25:00,270.63,270.81,270.44,270.64,5726.0,266.5996,266.7769,266.4125,266.6095,5726.0
2024-02-05 11:30:00,270.67,271.46,270.67,271.16,11610.0,266.639,267.4173,266.639,267.1217,11610.0
2024-02-05 11:35:00,271.11,271.17,270.6,270.93,4048.0,267.0725,267.1316,266.5701,266.8952,4048.0
2024-02-05 11:40:00,270.84,270.96,270.46,270.86,6485.0,266.8065,266.9247,266.4322,266.8262,6485.0
2024-02-05 11:45:00,270.87,271.24,270.86,271.0,10255.0,266.8361,267.2005,266.8262,266.9641,10255.0
2024-02-05 11:50:00,270.98,271.07,270.58,270.92,6962.0,266.9444,267.0331,266.5504,266.8853,6962.0
2024-02-05 11:55:00,270.94,271.87,270.85,271.85,3203.0,266.905,267.8212,266.8164,267.8015,3203.0
2024-02-05 12:00:00,271.81,271.99,271.67,271.9,2100.0,267.7621,267.9394,267.6241,267.8507,2100.0
2024-02-05 12:05:00,271.97,272.24,271.82,271.87,8434.0,267.9197,268.1857,267.7719,267.8212,8434.0
2024-02-05 12:10:00,271.72,272.25,271.72,272.03,3115.0,267.6734,268.1955,267.6734,267.9788,3115.0
2024-02-05 12:15:00,272.02,272.14,271.32,271.63,7962.0,267.9689,268.0871,267.2794,267.5847,7962.0
2024-02-05 12:20:00,271.7,271.75,271.06,271.06,4600.0,267.6537,267.7029,267.0232,267.0232,4600.0
2024-02-05 12:25:00,270.96,271.14,270.85,271.09,4036.0,266.9247,267.102,266.8164,267.0528,4036.0
2024-02-05 12:30:00,271.11,271.31,271.09,271.19,3415.0,267.0725,267.2695,267.0528,267.1513,3415.0
2024-02-05 12:35:00,271.18,271.85,271.12,271.79,4827.0,267.1414,267.8015,267.0823,267.7424,4827.0
2024-02-05 12:40:00,271.76,271.93,271.56,271.56,3427.0,267.7128,267.8803,267.5158,267.5158,3427.0
2024-02-05 12:45:00,271.6,271.73,271.32,271.44,3648.0,267.5552,267.6832,267.2794,267.3976,3648.0
2024-02-05 12:50:00,271.44,271.6,271.34,271.53,3406.0,267.3976,267.5552,267.2991,267.4862,3406.0
2024-02-05 12:55:00,271.53,271.62,271.39,271.57,4546.0,267.4862,267.5749,267.3483,267.5256,4546.0
2024-02-05 13:00:00,271.69,271.69,270.96,270.96,4204.0,267.6438,267.6438,266.9247,266.9247,4204.0
2024-02-05 13:05:00,271.22,271.35,271.15,271.15,2499.0,267.1808,267.3089,267.1119,267.1119,2499.0
2024-02-05 13:10:00,271.15,271.79,271.1,271.66,12408.0,267.1119,267.7424,267.0626,267.6143,12408.0
2024-02-05 13:15:00,271.7,271.86,271.59,271.59,1447.0,267.6537,267.8113,267.5453,267.5453,1447.0
2024-02-05 13:20:00,271.76,271.96,271.75,271.83,1971.0,267.7128,267.9098,267.7029,267.7818,1971.0
2024-02-05 13:25:00,271.77,271.92,271.77,271.88,2637.0,267.7227,267.8704,267.7227,267.831,2637.0
2024-02-05 13:30:00,271.87,272.13,271.79,272.1,8108.0,267.8212,268.0773,267.7424,268.0477,8108.0
2024-02-05 13:35:00,272.15,272.27,271.74,271.85,2785.0,268.097,268.2152,267.6931,267.8015,2785.0
2024-02-05 13:40:00,272.0,272.0,271.48,271.49,2758.0,267.9492,267.9492,267.437,267.4468,2758.0
2024-02-05 13:45:00,271.61,272.18,271.61,271.79,2746.0,267.565,268.1265,267.565,267.7424,2746.0
2024-02-05 13:50:00,271.85,271.85,271.62,271.67,2253.0,267.8015,267.8015,267.5749,267.6241,2253.0
2024-02-05 13:55:00,271.6,271.74,271.59,271.68,2673.0,267.5552,267.6931,267.5453,267.634,2673.0
2024-02-05 14:00:00,271.72,271.84,271.48,271.76,1333.0,267.6734,267.7916,267.437,267.7128,1333.0
2024-02-05 14:05:00,271.78,271.9,271.64,271.88,4573.0,267.7325,267.8507,267.5946,267.831,4573.0
2024-02-05 14:10:00,271.92,271.92,271.42,271.42,2707.0,267.8704,267.8704,267.3779,267.3779,2707.0
2024-02-05 14:15:00,271.48,271.59,271.4,271.41,1539.0,267.437,267.5453,267.3582,267.368,1539.0
2024-02-05 14:20:00,271.57,271.86,271.57,271.83,1756.0,267.5256,267.8113,267.5256,267.7818,1756.0
2024-02-05 14:25:00,271.86,272.31,271.84,272.26,3514.0,267.8113,268.2546,267.7916,268.2054,3514.0
2024-02-05 14:30:00,272.3,272.3,271.87,271.94,4433.0,268.2448,268.2448,267.8212,267.8901,4433.0
2024-02-05 14:35:00,271.91,272.2,271.86,272.07,3340.0,267.8606,268.1462,267.8113,268.0182,3340.0
2024-02-05 14:40:00,272.08,272.94,272.02,272.94,8531.0,268.028,268.8752,267.9689,268.8752,8531.0
2024-02-05 14:45:00,272.98,273.06,272.75,272.84,2206.0,268.9146,268.9934,268.6881,268.7767,2206.0
2024-02-05 14:50:00,272.94,272.94,272.66,272.89,2223.0,268.8752,268.8752,268.5994,268.826,2223.0
2024-02-05 14:55:00,272.93,273.09,272.9,273.03,2290.0,268.8654,269.023,268.8358,268.9639,2290.0
2024-02-05 15:00:00,273.08,273.14,272.93,273.13,4142.0,269.0131,269.0722,268.8654,269.0624,4142.0
2024-02-05 15:05:00,272.97,272.97,272.41,272.59,2871.0,268.9048,268.9048,268.3531,268.5304,2871.0
2024-02-05 15:10:00,272.65,272.65,272.25,272.27,4062.0,268.5895,268.5895,268.1955,268.2152,4062.0
2024-02-05 15:15:00,272.25,272.51,272.1,272.37,11436.0,268.1955,268.4516,268.0477,268.3137,11436.0
2024-02-05 15:20:00,272.45,272.92,272.45,272.84,4769.0,268.3925,268.8555,268.3925,268.7767,4769.0
2024-02-05 15:25:00,272.86,273.19,272.77,273.04,5312.0,268.7964,269.1215,268.7078,268.9737,5312.0
2024-02-05 15:30:00,273.1,273.33,272.95,273.33,7673.0,269.0328,269.2594,268.8851,269.2594,7673.0
2024-02-05 15:35:00,273.35,273.37,272.96,273.0,6632.0,269.2791,269.2988,268.8949,268.9343,6632.0
2024-02-05 15:40:00,273.01,273.07,272.52,272.54,5907.0,268.9442,269.0033,268.4615,268.4812,5907.0
2024-02-05 15:45:00,272.49,272.61,272.15,272.15,6677.0,268.4319,268.5501,268.097,268.097,6677.0
2024-02-05 15:50:00,272.14,272.58,271.85,272.01,16117.0,268.0871,268.5206,267.8015,267.9591,16117.0
2024-02-05 15:55:00,272.01,272.32,271.45,271.47,57012.0,267.9591,268.2645,267.4074,267.4271,57012.0
2024-02-06 09:30:00,272.03,272.95,271.53,271.85,7399.0,267.9788,268.8851,267.4862,267.8015,7399.0
2024-02-06 09:35:00,271.64,271.79,270.53,271.43,4466.0,267.5946,267.7424,266.5011,267.3877,4466.0
2024-02-06 09:40:00,271.35,271.35,270.92,271.19,640.0,267.3089,267.3089,266.8853,267.1513,640.0
2024-02-06 09:45:00,272.25,272.25,271.08,271.13,9309.0,268.1955,268.1955,267.0429,267.0922,9309.0
2024-02-06 09:50:00,271.13,272.31,271.03,272.26,15458.0,267.0922,268.2546,266.9937,268.2054,15458.0
2024-02-06 09:55:00,271.81,271.81,271.2,271.56,2017.0,267.7621,267.7621,267.1611,267.5158,2017.0
2024-02-06 10:00:00,271.56,272.08,270.9,271.65,16770.0,267.5158,268.028,266.8656,267.6044,16770.0
2024-02-06 10:05:00,271.49,271.8,271.28,271.28,5176.0,267.4468,267.7522,267.2399,267.2399,5176.0
2024-02-06 10:10:00,271.22,271.41,271.05,271.05,1916.0,267.1808,267.368,267.0134,267.0134,1916.0
2024-02-06 10:15:00,271.15,271.66,271.15,271.43,2747.0,267.1119,267.6143,267.1119,267.3877,2747.0
2024-02-06 10:20:00,271.28,271.28,270.84,271.08,4258.0,267.2399,267.2399,266.8065,267.0429,4258.0
2024-02-06 10:25:00,271.02,271.19,270.85,271.12,3027.0,266.9838,267.1513,266.8164,267.0823,3027.0
2024-02-06 10:30:00,271.04,271.38,271.04,271.18,1489.0,267.0035,267.3385,267.0035,267.1414,1489.0
2024-02-06 10:35:00,271.21,271.48,271.05,271.18,13899.0,267.171,267.437,267.0134,267.1414,13899.0
2024-02-06 10:40:00,271.16,271.29,270.43,270.5,6082.0,267.1217,267.2498,266.4026,266.4716,6082.0
2024-02-06 10:45:00,270.71,270.85,270.21,270.21,4200.0,266.6784,266.8164,266.1859,266.1859,4200.0
2024-02-06 10:50:00,270.37,271.11,270.33,271.11,8681.0,266.3435,267.0725,266.3041,267.0725,8681.0
2024-02-06 10:55:00,271.24,271.46,271.04,271.2,3410.0,267.2005,267.4173,267.0035,267.1611,3410.0
2024-02-06 11:00:00,271.11,271.11,270.56,270.56,1901.0,267.0725,267.0725,266.5307,266.5307,1901.0
2024-02-06 11:05:00,270.67,271.12,270.5,271.03,6791.0,266.639,267.0823,266.4716,266.9937,6791.0
2024-02-06 11:10:00,271.25,271.25,270.96,270.98,938.0,267.2104,267.2104,266.9247,266.9444,938.0
2024-02-06 11:15:00,270.6,271.13,270.6,271.13,1420.0,266.5701,267.0922,266.5701,267.0922,1420.0
2024-02-06 11:20:00,271.18,271.31,271.06,271.17,2549.0,267.1414,267.2695,267.0232,267.1316,2549.0
2024-02-06 11:25:00,271.06,271.07,270.56,270.64,1531.0,267.0232,267.0331,266.5307,266.6095,1531.0
2024-02-06 11:30:00,270.78,270.99,270.7,270.97,3658.0,266.7474,266.9543,266.6686,266.9346,3658.0
2024-02-06 11:35:00,270.69,270.97,270.69,270.94,1759.0,266.6587,266.9346,266.6587,266.905,1759.0
2024-02-06 11:40:00,270.85,271.07,270.68,270.92,3083.0,266.8164,267.0331,266.6489,266.8853,3083.0
2024-02-06 11:45:00,270.85,270.85,270.55,270.81,1805.0,266.8164,266.8164,266.5208,266.7769,1805.0
2024-02-06 11:50:00,270.65,270.7,270.24,270.25,2200.0,266.6193,266.6686,266.2154,266.2253,2200.0
2024-02-06 11:55:00,270.19,270.57,270.18,270.57,1851.0,266.1662,266.5405,266.1563,266.5405,1851.0
2024-02-06 12:00:00,270.48,270.59,270.26,270.37,5727.0,266.4519,266.5602,266.2351,266.3435,5727.0
2024-02-06 12:05:00,270.3,270.43,270.06,270.06,4726.0,266.2745,266.4026,266.0381,266.0381,4726.0
2024-02-06 12:10:00,270.26,270.34,270.02,270.27,5346.0,266.2351,266.3139,265.9987,266.245,5346.0
2024-02-06 12:15:00,270.13,270.3,269.75,269.75,14665.0,266.1071,266.2745,265.7327,265.7327,14665.0
2024-02-06 12:20:00,269.9,270.08,269.76,269.76,1740.0,265.8805,266.0578,265.7426,265.7426,1740.0
2024-02-06 12:25:00,269.8,270.09,269.76,270.07,3035.0,265.782,266.0677,265.7426,266.048,3035.0
2024-02-06 12:30:00,269.98,270.0,269.46,269.53,3022.0,265.9593,265.979,265.4471,265.516,3022.0
2024-02-06 12:35:00,269.51,269.6,269.17,269.47,3751.0,265.4963,265.585,265.1614,265.4569,3751.0
2024-02-06 12:40:00,269.47,269.99,269.41,269.93,1936.0,265.4569,265.9692,265.3978,265.9101,1936.0
2024-02-06 12:45:00,269.85,270.01,269.57,269.88,2343.0,265.8312,265.9889,265.5554,265.8608,2343.0
2024-02-06 12:50:00,269.94,270.17,269.92,270.07,8727.0,265.9199,266.1465,265.9002,266.048,8727.0
2024-02-06 12:55:00,270.09,270.42,270.09,270.22,4322.0,266.0677,266.3928,266.0677,266.1957,4322.0
2024-02-06 13:00:00,270.29,270.31,270.01,270.13,3299.0,266.2647,266.2844,265.9889,266.1071,3299.0
2024-02-06 13:05:00,270.01,270.01,269.77,269.77,2129.0,265.9889,265.9889,265.7524,265.7524,2129.0
2024-02-06 13:10:00,269.75,270.08,269.62,269.76,2914.0,265.7327,266.0578,265.6047,265.7426,2914.0
2024-02-06 13:15:00,269.71,269.97,269.58,269.8,1697.0,265.6933,265.9495,265.5653,265.782,1697.0
2024-02-06 13:20:00,269.63,270.05,269.63,269.9,8875.0,265.6145,266.0283,265.6145,265.8805,8875.0
2024-02-06 13:25:00,270.03,270.07,269.94,270.01,1200.0,266.0086,266.048,265.9199,265.9889,1200.0
2024-02-06 13:30:00,270.01,270.01,269.22,269.25,7070.0,265.9889,265.9889,265.2106,265.2402,7070.0
2024-02-06 13:35:00,269.23,269.63,269.15,269.47,3289.0,265.2205,265.6145,265.1417,265.4569,3289.0
2024-02-06 13:40:00,269.58,269.59,269.36,269.58,5267.0,265.5653,265.5751,265.3485,265.5653,5267.0
2024-02-06 13:45:00,269.58,269.73,269.3,269.33,5925.0,265.5653,265.713,265.2894,265.319,5925.0
2024-02-06 13:50:00,269.29,269.53,269.29,269.44,1085.0,265.2796,265.516,265.2796,265.4274,1085.0
2024-02-06 13:55:00,269.45,269.75,269.45,269.66,2310.0,265.4372,265.7327,265.4372,265.6441,2310.0
2024-02-06 14:00:00,269.64,269.71,269.46,269.71,3003.0,265.6244,265.6933,265.4471,265.6933,3003.0
2024-02-06 14:05:00,269.67,269.67,269.16,269.2,2573.0,265.6539,265.6539,265.1515,265.1909,2573.0
2024-02-06 14:10:00,269.05,269.28,268.87,269.2,3407.0,265.0432,265.2697,264.8658,265.1909,3407.0
2024-02-06 14:15:00,269.29,269.29,268.91,268.91,3942.0,265.2796,265.2796,264.9052,264.9052,3942.0
2024-02-06 14:20:00,268.91,269.37,268.89,269.08,7057.0,264.9052,265.3584,264.8855,265.0727,7057.0
2024-02-06 14:25:00,269.11,269.24,268.89,269.08,7636.0,265.1023,265.2303,264.8855,265.0727,7636.0
2024-02-06 14:30:00,269.16,269.24,268.99,269.02,4500.0,265.1515,265.2303,264.9841,265.0136,4500.0
2024-02-06 14:35:00,269.01,269.23,268.91,268.96,5351.0,265.0038,265.2205,264.9052,264.9545,5351.0
2024-02-06 14:40:00,268.96,268.99,268.71,268.82,6702.0,264.9545,264.9841,264.7082,264.8166,6702.0
2024-02-06 14:45:00,268.76,269.21,268.6,269.11,4062.0,264.7575,265.2008,264.5999,265.1023,4062.0
2024-02-06 14:50:00,269.21,269.28,269.02,269.19,4998.0,265.2008,265.2697,265.0136,265.1811,4998.0
2024-02-06 14:55:00,269.17,269.32,269.12,269.21,10876.0,265.1614,265.3091,265.1121,265.2008,10876.0
2024-02-06 15:00:00,269.21,269.52,269.08,269.28,16486.0,265.2008,265.5062,265.0727,265.2697,16486.0
2024-02-06 15:05:00,269.34,269.74,269.31,269.74,4702.0,265.3288,265.7229,265.2993,265.7229,4702.0
2024-02-06 15:10:00,269.72,270.38,269.68,270.32,3260.0,265.7032,266.3534,265.6638,266.2942,3260.0
2024-02-06 15:15:00,270.32,270.34,269.95,270.25,6085.0,266.2942,266.3139,265.9298,266.2253,6085.0
2024-02-06 15:20:00,270.24,270.39,270.11,270.2,3793.0,266.2154,266.3632,266.0874,266.176,3793.0
2024-02-06 15:25:00,270.25,270.28,270.09,270.15,3808.0,266.2253,266.2548,266.0677,266.1268,3808.0
2024-02-06 15:30:00,270.2,270.28,270.05,270.06,2826.0,266.176,266.2548,266.0283,266.0381,2826.0
2024-02-06 15:35:00,270.31,270.33,270.04,270.1,3471.0,266.2844,266.3041,266.0184,266.0775,3471.0
2024-02-06 15:40:00,269.97,270.14,269.73,270.03,10982.0,265.9495,266.1169,265.713,266.0086,10982.0
2024-02-06 15:45:00,270.13,270.13,269.91,270.0,7345.0,266.1071,266.1071,265.8904,265.979,7345.0
2024-02-06 15:50:00,269.81,270.13,269.73,269.87,9124.0,265.7918,266.1071,265.713,265.8509,9124.0
2024-02-06 15:55:00,269.89,270.43,269.89,270.12,39213.0,265.8706,266.4026,265.8706,266.0972,39213.0
2024-02-07 09:30:00,272.89,274.36,271.69,273.11,34538.0,268.826,270.2741,267.6438,269.0427,34538.0
2024-02-07 09:35:00,273.25,273.26,272.24,272.25,13704.0,269.1806,269.1905,268.1857,268.1955,13704.0
2024-02-07 09:40:00,272.25,272.99,272.01,272.99,14166.0,268.1955,268.9245,267.9591,268.9245,14166.0
2024-02-07 09:45:00,272.98,273.5,272.89,273.5,5833.0,268.9146,269.4269,268.826,269.4269,5833.0
2024-02-07 09:50:00,273.49,274.86,273.33,274.15,12146.0,269.417,270.7666,269.2594,270.0672,12146.0
2024-02-07 09:55:00,274.42,274.68,273.88,274.39,5700.0,270.3332,270.5893,269.8012,270.3036,5700.0
2024-02-07 10:00:00,274.2,275.39,273.92,275.33,12532.0,270.1165,271.2887,269.8406,271.2296,12532.0
2024-02-07 10:05:00,275.35,275.64,275.04,275.25,6022.0,271.2493,271.535,270.944,271.1508,6022.0
2024-02-07 10:10:00,275.3,276.29,275.12,276.02,36366.0,271.2001,272.1753,271.0228,271.9094,36366.0
2024-02-07 10:15:00,276.02,276.03,275.47,275.99,25296.0,271.9094,271.9192,271.3675,271.8798,25296.0
2024-02-07 10:20:00,276.07,276.07,275.44,275.6,3874.0,271.9586,271.9586,271.338,271.4956,3874.0
2024-02-07 10:25:00,275.8,275.93,275.31,275.83,5920.0,271.6926,271.8207,271.2099,271.7222,5920.0
2024-02-07 10:30:00,275.73,275.73,275.26,275.31,4049.0,271.6237,271.6237,271.1607,271.2099,4049.0
2024-02-07 10:35:00,275.46,275.74,275.24,275.39,2650.0,271.3577,271.6335,271.141,271.2887,2650.0
2024-02-07 10:40:00,275.52,275.81,275.18,275.54,30134.0,271.4168,271.7025,271.0819,271.4365,30134.0
2024-02-07 10:45:00,275.54,275.77,275.31,275.67,6737.0,271.4365,271.6631,271.2099,271.5646,6737.0
2024-02-07 10:50:00,275.61,275.85,275.5,275.67,3389.0,271.5055,271.7419,271.3971,271.5646,3389.0
2024-02-07 10:55:00,275.47,275.67,275.23,275.33,2871.0,271.3675,271.5646,271.1311,271.2296,2871.0
2024-02-07 11:00:00,275.26,275.75,275.22,275.54,6478.0,271.1607,271.6434,271.1213,271.4365,6478.0
2024-02-07 11:05:00,275.52,275.86,275.51,275.78,1827.0,271.4168,271.7517,271.407,271.6729,1827.0
2024-02-07 11:10:00,275.81,275.82,275.45,275.47,1900.0,271.7025,271.7123,271.3478,271.3675,1900.0
2024-02-07 11:15:00,275.54,275.59,275.14,275.43,9383.0,271.4365,271.4858,271.0425,271.3281,9383.0
2024-02-07 11:20:00,275.34,275.65,275.18,275.49,3812.0,271.2395,271.5449,271.0819,271.3873,3812.0
2024-02-07 11:25:00,275.66,275.74,275.5,275.64,2672.0,271.5547,271.6335,271.3971,271.535,2672.0
2024-02-07 11:30:00,275.56,275.77,275.56,275.77,1588.0,271.4562,271.6631,271.4562,271.6631,1588.0
2024-02-07 11:35:00,275.6,275.6,275.43,275.52,2576.0,271.4956,271.4956,271.3281,271.4168,2576.0
2024-02-07 11:40:00,275.53,275.65,275.44,275.62,2030.0,271.4267,271.5449,271.338,271.5153,2030.0
2024-02-07 11:45:00,275.63,275.7,275.4,275.6,3800.0,271.5252,271.5941,271.2986,271.4956,3800.0
2024-02-07 11:50:00,275.43,275.67,275.4,275.67,1503.0,271.3281,271.5646,271.2986,271.5646,1503.0
2024-02-07 11:55:00,275.67,275.82,275.65,275.81,3727.0,271.5646,271.7123,271.5449,271.7025,3727.0
2024-02-07 12:00:00,275.82,275.95,275.75,275.83,5876.0,271.7123,271.8404,271.6434,271.7222,5876.0
2024-02-07 12:05:00,275.86,275.96,275.63,275.64,3455.0,271.7517,271.8503,271.5252,271.535,3455.0
2024-02-07 12:10:00,275.58,275.6,275.36,275.6,4607.0,271.4759,271.4956,271.2592,271.4956,4607.0
2024-02-07 12:15:00,275.61,275.75,275.4,275.75,3438.0,271.5055,271.6434,271.2986,271.6434,3438.0
2024-02-07 12:20:00,275.72,275.86,275.69,275.69,3257.0,271.6138,271.7517,271.5843,271.5843,3257.0
2024-02-07 12:25:00,275.73,275.73,275.54,275.7,2682.0,271.6237,271.6237,271.4365,271.5941,2682.0
2024-02-07 12:30:00,275.73,275.74,275.48,275.74,3697.0,271.6237,271.6335,271.3774,271.6335,3697.0
2024-02-07 12:35:00,275.69,275.75,275.51,275.73,2124.0,271.5843,271.6434,271.407,271.6237,2124.0
2024-02-07 12:40:00,275.69,275.69,275.48,275.49,1302.0,271.5843,271.5843,271.3774,271.3873,1302.0
2024-02-07 12:45:00,275.67,275.67,275.51,275.55,2731.0,271.5646,271.5646,271.407,271.4464,2731.0
2024-02-07 12:50:00,275.54,275.69,275.45,275.66,3040.0,271.4365,271.5843,271.3478,271.5547,3040.0
2024-02-07 12:55:00,275.66,275.78,275.55,275.76,2722.0,271.5547,271.6729,271.4464,271.6532,2722.0
2024-02-07 13:00:00,275.73,276.33,275.58,275.94,24237.0,271.6237,272.2147,271.4759,271.8305,24237.0
2024-02-07 13:05:00,275.81,275.87,275.4,275.41,1207.0,271.7025,271.7616,271.2986,271.3084,1207.0
2024-02-07 13:10:00,275.7,275.7,275.58,275.59,500.0,271.5941,271.5941,271.4759,271.4858,500.0
2024-02-07 13:15:00,275.7,275.77,275.57,275.67,3089.0,271.5941,271.6631,271.4661,271.5646,3089.0
2024-02-07 13:20:00,275.46,275.57,275.29,275.3,1596.0,271.3577,271.4661,271.1902,271.2001,1596.0
2024-02-07 13:25:00,275.29,275.39,275.28,275.35,1405.0,271.1902,271.2887,271.1804,271.2493,1405.0
2024-02-07 13:30:00,275.4,275.57,275.38,275.53,3304.0,271.2986,271.4661,271.2789,271.4267,3304.0
2024-02-07 13:35:00,275.56,275.83,275.45,275.71,2743.0,271.4562,271.7222,271.3478,271.604,2743.0
2024-02-07 13:40:00,275.63,275.69,275.38,275.45,2102.0,271.5252,271.5843,271.2789,271.3478,2102.0
2024-02-07 13:45:00,275.44,275.66,275.35,275.63,3300.0,271.338,271.5547,271.2493,271.5252,3300.0
2024-02-07 13:50:00,275.58,275.77,275.57,275.67,3498.0,271.4759,271.6631,271.4661,271.5646,3498.0
2024-02-07 13:55:00,275.71,275.77,275.57,275.65,7356.0,271.604,271.6631,271.4661,271.5449,7356.0
2024-02-07 14:00:00,275.68,275.96,275.61,275.91,5176.0,271.5744,271.8503,271.5055,271.801,5176.0
2024-02-07 14:05:00,275.9,276.03,275.78,275.79,1443.0,271.7911,271.9192,271.6729,271.6828,1443.0
2024-02-07 14:10:00,275.92,275.92,275.6,275.61,2878.0,271.8108,271.8108,271.4956,271.5055,2878.0
2024-02-07 14:15:00,275.61,275.82,275.47,275.48,8676.0,271.5055,271.7123,271.3675,271.3774,8676.0
2024-02-07 14:20:00,275.48,275.48,275.12,275.3,18357.0,271.3774,271.3774,271.0228,271.2001,18357.0
2024-02-07 14:25:00,275.3,275.52,275.21,275.33,11458.0,271.2001,271.4168,271.1114,271.2296,11458.0
2024-02-07 14:30:00,275.37,275.77,275.36,275.68,4075.0,271.269,271.6631,271.2592,271.5744,4075.0
2024-02-07 14:35:00,275.67,275.79,275.57,275.79,2663.0,271.5646,271.6828,271.4661,271.6828,2663.0
2024-02-07 14:40:00,275.8,275.93,275.59,275.93,5245.0,271.6926,271.8207,271.4858,271.8207,5245.0
2024-02-07 14:45:00,275.93,276.18,275.93,275.99,2734.0,271.8207,272.067,271.8207,271.8798,2734.0
2024-02-07 14:50:00,276.02,276.19,275.93,276.16,3287.0,271.9094,272.0768,271.8207,272.0473,3287.0
2024-02-07 14:55:00,276.07,276.15,275.98,276.03,3017.0,271.9586,272.0374,271.87,271.9192,3017.0
2024-02-07 15:00:00,276.04,276.08,275.87,276.01,2922.0,271.9291,271.9685,271.7616,271.8995,2922.0
2024-02-07 15:05:00,275.94,275.94,275.61,275.62,3009.0,271.8305,271.8305,271.5055,271.5153,3009.0
2024-02-07 15:10:00,275.63,275.64,275.06,275.06,3227.0,271.5252,271.535,270.9637,270.9637,3227.0
2024-02-07 15:15:00,275.06,275.27,274.93,275.08,6322.0,270.9637,271.1705,270.8356,270.9834,6322.0
2024-02-07 15:20:00,275.04,275.43,275.04,275.36,5739.0,270.944,271.3281,270.944,271.2592,5739.0
2024-02-07 15:25:00,275.35,275.35,275.19,275.26,4911.0,271.2493,271.2493,271.0917,271.1607,4911.0
2024-02-07 15:30:00,275.31,275.35,275.09,275.14,6371.0,271.2099,271.2493,270.9932,271.0425,6371.0
2024-02-07 15:35:00,275.18,275.27,274.69,274.76,8452.0,271.0819,271.1705,270.5992,270.6681,8452.0
2024-02-07 15:40:00,274.83,274.89,274.18,274.38,18245.0,270.7371,270.7962,270.0968,270.2938,18245.0
2024-02-07 15:45:00,274.32,274.4,273.74,273.85,26556.0,270.2347,270.3135,269.6633,269.7717,26556.0
2024-02-07 15:50:00,273.75,273.98,273.19,273.39,35270.0,269.6732,269.8997,269.1215,269.3185,35270.0
2024-02-07 15:55:00,273.48,273.73,273.28,273.43,59668.0,269.4072,269.6535,269.2102,269.3579,59668.0
2024-02-08 09:30:00,274.45,274.46,273.42,273.46,13979.0,270.3627,270.3726,269.3481,269.3875,13979.0
2024-02-08 09:35:00,273.74,273.75,273.05,273.05,2121.0,269.6633,269.6732,268.9836,268.9836,2121.0
2024-02-08 09:40:00,273.11,274.16,273.11,274.05,3510.0,269.0427,270.0771,269.0427,269.9687,3510.0
2024-02-08 09:45:00,274.34,274.43,273.1,273.29,2908.0,270.2544,270.343,269.0328,269.22,2908.0
2024-02-08 09:50:00,273.31,273.31,272.62,272.62,7395.0,269.2397,269.2397,268.56,268.56,7395.0
2024-02-08 09:55:00,272.88,273.02,272.69,272.92,4247.0,268.8161,268.954,268.629,268.8555,4247.0
2024-02-08 10:00:00,273.02,273.18,272.46,272.51,5582.0,268.954,269.1117,268.4024,268.4516,5582.0
2024-02-08 10:05:00,272.61,272.92,272.61,272.66,12848.0,268.5501,268.8555,268.5501,268.5994,12848.0
2024-02-08 10:10:00,272.61,272.83,272.17,272.71,8871.0,268.5501,268.7669,268.1167,268.6487,8871.0
2024-02-08 10:15:00,272.69,272.74,271.82,271.82,4926.0,268.629,268.6782,267.7719,267.7719,4926.0
2024-02-08 10:20:00,271.91,272.39,271.74,271.97,12835.0,267.8606,268.3334,267.6931,267.9197,12835.0
2024-02-08 10:25:00,271.84,272.35,271.84,272.35,3064.0,267.7916,268.294,267.7916,268.294,3064.0
2024-02-08 10:30:00,272.35,272.48,272.24,272.36,2230.0,268.294,268.4221,268.1857,268.3039,2230.0
2024-02-08 10:35:00,272.36,272.75,272.04,272.25,6119.0,268.3039,268.6881,267.9886,268.1955,6119.0
2024-02-08 10:40:00,272.15,272.35,271.95,272.31,3812.0,268.097,268.294,267.9,268.2546,3812.0
2024-02-08 10:45:00,272.32,272.32,271.98,272.21,3316.0,268.2645,268.2645,267.9295,268.1561,3316.0
2024-02-08 10:50:00,272.0,272.0,271.67,271.88,2600.0,267.9492,267.9492,267.6241,267.831,2600.0
2024-02-08 10:55:00,271.87,272.3,271.87,272.22,7713.0,267.8212,268.2448,267.8212,268.166,7713.0
2024-02-08 11:00:00,272.29,272.51,272.29,272.43,5067.0,268.2349,268.4516,268.2349,268.3728,5067.0
2024-02-08 11:05:00,272.37,272.52,272.28,272.37,4445.0,268.3137,268.4615,268.2251,268.3137,4445.0
2024-02-08 11:10:00,272.37,272.5,272.37,272.43,2240.0,268.3137,268.4418,268.3137,268.3728,2240.0
2024-02-08 11:15:00,272.43,272.63,272.33,272.33,4804.0,268.3728,268.5698,268.2743,268.2743,4804.0
2024-02-08 11:20:00,272.3,272.46,272.21,272.29,1823.0,268.2448,268.4024,268.1561,268.2349,1823.0
2024-02-08 11:25:00,272.3,272.58,272.09,272.51,2983.0,268.2448,268.5206,268.0379,268.4516,2983.0
2024-02-08 11:30:00,272.51,272.58,272.08,272.36,4297.0,268.4516,268.5206,268.028,268.3039,4297.0
2024-02-08 11:35:00,272.3,272.3,272.04,272.18,2942.0,268.2448,268.2448,267.9886,268.1265,2942.0
2024-02-08 11:40:00,272.13,272.13,271.92,272.0,1658.0,268.0773,268.0773,267.8704,267.9492,1658.0
2024-02-08 11:45:00,271.98,272.08,271.53,271.96,14228.0,267.9295,268.028,267.4862,267.9098,14228.0
2024-02-08 11:50:00,271.88,272.48,271.79,272.46,29677.0,267.831,268.4221,267.7424,268.4024,29677.0
2024-02-08 11:55:00,272.43,272.55,272.29,272.29,2476.0,268.3728,268.491,268.2349,268.2349,2476.0
2024-02-08 12:00:00,272.23,272.34,272.16,272.28,1421.0,268.1758,268.2842,268.1068,268.2251,1421.0
2024-02-08 12:05:00,272.28,272.34,272.1,272.21,3151.0,268.2251,268.2842,268.0477,268.1561,3151.0
2024-02-08 12:10:00,272.26,272.29,272.21,272.29,2651.0,268.2054,268.2349,268.1561,268.2349,2651.0
2024-02-08 12:15:00,272.33,272.35,272.1,272.23,6777.0,268.2743,268.294,268.0477,268.1758,6777.0
2024-02-08 12:20:00,272.25,272.49,272.19,272.3,10906.0,268.1955,268.4319,268.1364,268.2448,10906.0
2024-02-08 12:25:00,272.26,272.37,272.2,272.2,8698.0,268.2054,268.3137,268.1462,268.1462,8698.0
2024-02-08 12:30:00,272.26,272.26,272.05,272.06,4279.0,268.2054,268.2054,267.9985,268.0083,4279.0
2024-02-08 12:35:00,272.16,272.31,272.12,272.28,4592.0,268.1068,268.2546,268.0674,268.2251,4592.0
2024-02-08 12:40:00,272.19,272.33,272.16,272.26,4139.0,268.1364,268.2743,268.1068,268.2054,4139.0
2024-02-08 12:45:00,272.26,272.31,272.13,272.24,5331.0,268.2054,268.2546,268.0773,268.1857,5331.0
2024-02-08 12:50:00,272.24,272.32,272.0,272.19,10205.0,268.1857,268.2645,267.9492,268.1364,10205.0
2024-02-08 12:55:00,272.24,272.27,271.98,272.09,5294.0,268.1857,268.2152,267.9295,268.0379,5294.0
2024-02-08 13:00:00,272.17,272.67,272.04,272.63,22961.0,268.1167,268.6092,267.9886,268.5698,22961.0
2024-02-08 13:05:00,272.55,272.57,272.27,272.31,8299.0,268.491,268.5107,268.2152,268.2546,8299.0
2024-02-08 13:10:00,272.32,272.38,272.14,272.34,3675.0,268.2645,268.3236,268.0871,268.2842,3675.0
2024-02-08 13:15:00,272.34,272.4,272.27,272.3,12644.0,268.2842,268.3433,268.2152,268.2448,12644.0
2024-02-08 13:20:00,272.3,272.44,272.24,272.35,4250.0,268.2448,268.3827,268.1857,268.294,4250.0
2024-02-08 13:25:00,272.35,272.46,272.31,272.33,9051.0,268.294,268.4024,268.2546,268.2743,9051.0
2024-02-08 13:30:00,272.41,272.41,272.22,272.22,6720.0,268.3531,268.3531,268.166,268.166,6720.0
2024-02-08 13:35:00,272.19,272.41,272.14,272.35,9354.0,268.1364,268.3531,268.0871,268.294,9354.0
2024-02-08 13:40:00,272.35,272.35,272.03,272.03,2300.0,268.294,268.294,267.9788,267.9788,2300.0
2024-02-08 13:45:00,272.1,272.27,272.05,272.15,4646.0,268.0477,268.2152,267.9985,268.097,4646.0
2024-02-08 13:50:00,272.17,272.17,271.87,271.87,8284.0,268.1167,268.1167,267.8212,267.8212,8284.0
2024-02-08 13:55:00,271.85,272.06,271.78,271.99,12302.0,267.8015,268.0083,267.7325,267.9394,12302.0
2024-02-08 14:00:00,272.0,272.11,271.93,272.01,14596.0,267.9492,268.0576,267.8803,267.9591,14596.0
2024-02-08 14:05:00,272.01,272.12,271.93,271.93,7970.0,267.9591,268.0674,267.8803,267.8803,7970.0
2024-02-08 14:10:00,271.98,272.1,271.91,271.97,8686.0,267.9295,268.0477,267.8606,267.9197,8686.0
2024-02-08 14:15:00,272.04,272.1,271.92,272.05,5587.0,267.9886,268.0477,267.8704,267.9985,5587.0
2024-02-08 14:20:00,272.0,272.08,271.91,271.98,5916.0,267.9492,268.028,267.8606,267.9295,5916.0
2024-02-08 14:25:00,271.99,272.06,271.91,271.94,3619.0,267.9394,268.0083,267.8606,267.8901,3619.0
2024-02-08 14:30:00,271.99,272.06,271.7,271.77,6167.0,267.9394,268.0083,267.6537,267.7227,6167.0
2024-02-08 14:35:00,271.74,271.74,271.41,271.44,8306.0,267.6931,267.6931,267.368,267.3976,8306.0
2024-02-08 14:40:00,271.43,271.49,271.17,271.17,5950.0,267.3877,267.4468,267.1316,267.1316,5950.0
2024-02-08 14:45:00,271.16,271.24,270.95,270.95,12467.0,267.1217,267.2005,266.9149,266.9149,12467.0
2024-02-08 14:50:00,271.02,271.19,270.94,271.15,8551.0,266.9838,267.1513,266.905,267.1119,8551.0
2024-02-08 14:55:00,271.16,271.19,270.99,271.06,8403.0,267.1217,267.1513,266.9543,267.0232,8403.0
2024-02-08 15:00:00,271.06,271.1,270.82,270.82,5544.0,267.0232,267.0626,266.7868,266.7868,5544.0
2024-02-08 15:05:00,270.84,270.86,270.63,270.73,8348.0,266.8065,266.8262,266.5996,266.6981,8348.0
2024-02-08 15:10:00,270.73,270.73,270.43,270.49,13617.0,266.6981,266.6981,266.4026,266.4617,13617.0
2024-02-08 15:15:00,270.54,271.08,270.47,271.02,9838.0,266.511,267.0429,266.442,266.9838,9838.0
2024-02-08 15:20:00,271.01,271.08,270.72,270.78,4532.0,266.974,267.0429,266.6883,266.7474,4532.0
2024-02-08 15:25:00,270.78,270.85,270.43,270.44,9720.0,266.7474,266.8164,266.4026,266.4125,9720.0
2024-02-08 15:30:00,270.51,270.53,270.14,270.4,24617.0,266.4814,266.5011,266.1169,266.3731,24617.0
2024-02-08 15:35:00,270.34,270.61,270.18,270.61,23962.0,266.3139,266.5799,266.1563,266.5799,23962.0
2024-02-08 15:40:00,270.6,271.03,270.59,270.74,14799.0,266.5701,266.9937,266.5602,266.708,14799.0
2024-02-08 15:45:00,270.76,270.77,269.89,269.89,28799.0,266.7277,266.7375,265.8706,265.8706,28799.0
2024-02-08 15:50:00,270.0,270.33,269.86,269.86,36367.0,265.979,266.3041,265.8411,265.8411,36367.0
2024-02-08 15:55:00,269.87,270.09,269.61,269.85,107283.0,265.8509,266.0677,265.5948,265.8312,107283.0
2024-02-09 09:30:00,269.9,270.73,269.9,270.73,17601.0,265.8805,266.6981,265.8805,266.6981,17601.0
2024-02-09 09:35:00,270.22,270.93,270.22,270.72,3803.0,266.1957,266.8952,266.1957,266.6883,3803.0
2024-02-09 09:40:00,270.56,270.82,269.95,270.14,2169.0,266.5307,266.7868,265.9298,266.1169,2169.0
2024-02-09 09:45:00,270.16,270.87,270.16,270.77,1718.0,266.1366,266.8361,266.1366,266.7375,1718.0
2024-02-09 09:50:00,270.77,270.87,270.56,270.87,1616.0,266.7375,266.8361,266.5307,266.8361,1616.0
2024-02-09 09:55:00,271.48,272.38,271.29,272.38,4116.0,267.437,268.3236,267.2498,268.3236,4116.0
2024-02-09 10:00:00,272.13,272.34,271.58,272.05,9649.0,268.0773,268.2842,267.5355,267.9985,9649.0
2024-02-09 10:05:00,271.93,272.41,271.9,272.17,4114.0,267.8803,268.3531,267.8507,268.1167,4114.0
2024-02-09 10:10:00,272.0,272.12,271.73,271.92,2505.0,267.9492,268.0674,267.6832,267.8704,2505.0
2024-02-09 10:15:00,271.76,272.24,271.7,272.09,5757.0,267.7128,268.1857,267.6537,268.0379,5757.0
2024-02-09 10:20:00,272.03,272.07,271.72,271.91,5755.0,267.9788,268.0182,267.6734,267.8606,5755.0
2024-02-09 10:25:00,271.88,271.95,271.66,271.73,7038.0,267.831,267.9,267.6143,267.6832,7038.0
2024-02-09 10:30:00,271.81,272.16,271.53,271.91,7742.0,267.7621,268.1068,267.4862,267.8606,7742.0
2024-02-09 10:35:00,271.82,272.16,271.74,272.08,6928.0,267.7719,268.1068,267.6931,268.028,6928.0
2024-02-09 10:40:00,271.98,272.18,271.83,271.93,3051.0,267.9295,268.1265,267.7818,267.8803,3051.0
2024-02-09 10:45:00,272.01,272.11,271.82,271.88,2606.0,267.9591,268.0576,267.7719,267.831,2606.0
2024-02-09 10:50:00,271.9,272.62,271.69,272.5,7582.0,267.8507,268.56,267.6438,268.4418,7582.0
2024-02-09 10:55:00,272.39,272.9,272.32,272.34,9057.0,268.3334,268.8358,268.2645,268.2842,9057.0
2024-02-09 11:00:00,272.42,273.03,272.09,272.9,5514.0,268.363,268.9639,268.0379,268.8358,5514.0
2024-02-09 11:05:00,272.93,273.09,272.83,272.93,3285.0,268.8654,269.023,268.7669,268.8654,3285.0
2024-02-09 11:10:00,272.97,272.98,272.79,272.93,2668.0,268.9048,268.9146,268.7275,268.8654,2668.0
2024-02-09 11:15:00,272.98,273.07,272.56,272.78,2403.0,268.9146,269.0033,268.5009,268.7176,2403.0
2024-02-09 11:20:00,272.81,273.02,272.69,272.79,2600.0,268.7472,268.954,268.629,268.7275,2600.0
2024-02-09 11:25:00,272.83,273.24,272.81,273.17,2962.0,268.7669,269.1708,268.7472,269.1018,2962.0
2024-02-09 11:30:00,273.12,273.3,272.96,273.0,2021.0,269.0525,269.2299,268.8949,268.9343,2021.0
2024-02-09 11:35:00,272.96,273.12,272.67,272.79,3000.0,268.8949,269.0525,268.6092,268.7275,3000.0
2024-02-09 11:40:00,272.73,273.11,272.73,273.03,1800.0,268.6684,269.0427,268.6684,268.9639,1800.0
2024-02-09 11:45:00,273.19,273.4,273.19,273.3,1100.0,269.1215,269.3284,269.1215,269.2299,1100.0
2024-02-09 11:50:00,273.35,273.35,273.18,273.19,1100.0,269.2791,269.2791,269.1117,269.1215,1100.0
2024-02-09 11:55:00,273.22,273.3,273.09,273.1,4315.0,269.1511,269.2299,269.023,269.0328,4315.0
2024-02-09 12:00:00,273.22,273.36,273.04,273.23,1951.0,269.1511,269.289,268.9737,269.1609,1951.0
2024-02-09 12:05:00,273.41,273.53,273.29,273.3,3510.0,269.3382,269.4564,269.22,269.2299,3510.0
2024-02-09 12:10:00,273.41,273.78,273.4,273.59,6046.0,269.3382,269.7027,269.3284,269.5155,6046.0
2024-02-09 12:15:00,273.63,273.86,273.39,273.49,3267.0,269.555,269.7815,269.3185,269.417,3267.0
2024-02-09 12:20:00,273.5,273.59,273.22,273.39,4439.0,269.4269,269.5155,269.1511,269.3185,4439.0
2024-02-09 12:25:00,273.39,273.67,273.35,273.56,3519.0,269.3185,269.5944,269.2791,269.486,3519.0
2024-02-09 12:30:00,273.61,273.61,273.21,273.51,3016.0,269.5352,269.5352,269.1412,269.4367,3016.0
2024-02-09 12:35:00,273.49,273.87,273.47,273.87,2399.0,269.417,269.7914,269.3973,269.7914,2399.0
2024-02-09 12:40:00,273.82,274.1,273.82,274.03,4301.0,269.7421,270.018,269.7421,269.949,4301.0
2024-02-09 12:45:00,274.05,274.14,274.02,274.14,2624.0,269.9687,270.0574,269.9391,270.0574,2624.0
2024-02-09 12:50:00,274.19,274.22,274.04,274.13,3756.0,270.1066,270.1362,269.9588,270.0475,3756.0
2024-02-09 12:55:00,274.07,274.07,273.86,273.93,1614.0,269.9884,269.9884,269.7815,269.8505,1614.0
2024-02-09 13:00:00,273.95,273.99,273.85,273.88,829.0,269.8702,269.9096,269.7717,269.8012,829.0
2024-02-09 13:05:00,273.93,274.31,273.93,274.31,2884.0,269.8505,270.2248,269.8505,270.2248,2884.0
2024-02-09 13:10:00,274.29,274.38,274.21,274.21,1037.0,270.2051,270.2938,270.1263,270.1263,1037.0
2024-02-09 13:15:00,274.19,274.2,274.07,274.12,800.0,270.1066,270.1165,269.9884,270.0377,800.0
2024-02-09 13:20:00,274.33,274.53,274.29,274.51,1779.0,270.2445,270.4415,270.2051,270.4218,1779.0
2024-02-09 13:25:00,274.56,274.63,274.41,274.52,1638.0,270.4711,270.5401,270.3233,270.4317,1638.0
2024-02-09 13:30:00,274.6,274.79,274.46,274.69,4595.0,270.5105,270.6977,270.3726,270.5992,4595.0
2024-02-09 13:35:00,274.71,274.76,274.54,274.63,3423.0,270.6189,270.6681,270.4514,270.5401,3423.0
2024-02-09 13:40:00,274.62,274.62,274.39,274.52,2972.0,270.5302,270.5302,270.3036,270.4317,2972.0
2024-02-09 13:45:00,274.53,274.66,274.26,274.27,5069.0,270.4415,270.5696,270.1756,270.1854,5069.0
2024-02-09 13:50:00,274.29,274.45,274.29,274.4,1423.0,270.2051,270.3627,270.2051,270.3135,1423.0
2024-02-09 13:55:00,274.51,274.73,274.34,274.73,2282.0,270.4218,270.6386,270.2544,270.6386,2282.0
2024-02-09 14:00:00,274.74,275.03,274.66,274.95,1526.0,270.6484,270.9341,270.5696,270.8553,1526.0
2024-02-09 14:05:00,274.87,274.87,274.74,274.74,1942.0,270.7765,270.7765,270.6484,270.6484,1942.0
2024-02-09 14:10:00,274.76,275.0,274.76,275.0,2240.0,270.6681,270.9045,270.6681,270.9045,2240.0
2024-02-09 14:15:00,274.98,275.12,274.92,274.92,4033.0,270.8848,271.0228,270.8257,270.8257,4033.0
2024-02-09 14:20:00,274.98,275.19,274.98,275.05,2716.0,270.8848,271.0917,270.8848,270.9538,2716.0
2024-02-09 14:25:00,275.03,275.28,274.97,275.06,3104.0,270.9341,271.1804,270.875,270.9637,3104.0
2024-02-09 14:30:00,275.11,275.27,274.93,275.21,2101.0,271.0129,271.1705,270.8356,271.1114,2101.0
2024-02-09 14:35:00,275.11,275.32,275.11,275.32,2495.0,271.0129,271.2198,271.0129,271.2198,2495.0
2024-02-09 14:40:00,275.32,275.43,275.24,275.29,2297.0,271.2198,271.3281,271.141,271.1902,2297.0
2024-02-09 14:45:00,275.3,275.3,274.99,275.03,8490.0,271.2001,271.2001,270.8947,270.9341,8490.0
2024-02-09 14:50:00,275.2,275.3,274.99,274.99,5833.0,271.1016,271.2001,270.8947,270.8947,5833.0
2024-02-09 14:55:00,275.08,275.29,275.02,275.15,2423.0,270.9834,271.1902,270.9243,271.0523,2423.0
2024-02-09 15:00:00,275.06,275.12,274.88,274.88,3005.0,270.9637,271.0228,270.7863,270.7863,3005.0
2024-02-09 15:05:00,274.91,274.95,274.77,274.93,3057.0,270.8159,270.8553,270.678,270.8356,3057.0
2024-02-09 15:10:00,275.0,275.11,274.92,275.1,2457.0,270.9045,271.0129,270.8257,271.0031,2457.0
2024-02-09 15:15:00,275.03,275.21,274.99,275.12,2162.0,270.9341,271.1114,270.8947,271.0228,2162.0
2024-02-09 15:20:00,275.12,275.2,274.98,275.14,7935.0,271.0228,271.1016,270.8848,271.0425,7935.0
2024-02-09 15:25:00,275.08,275.22,275.04,275.16,3213.0,270.9834,271.1213,270.944,271.0622,3213.0
2024-02-09 15:30:00,275.12,275.17,274.85,274.91,5661.0,271.0228,271.072,270.7568,270.8159,5661.0
2024-02-09 15:35:00,274.91,275.08,274.88,275.0,5221.0,270.8159,270.9834,270.7863,270.9045,5221.0
2024-02-09 15:40:00,275.0,275.1,274.71,274.71,6664.0,270.9045,271.0031,270.6189,270.6189,6664.0
2024-02-09 15:45:00,274.71,274.78,274.57,274.58,8557.0,270.6189,270.6878,270.481,270.4908,8557.0
2024-02-09 15:50:00,274.64,275.07,274.63,274.98,12144.0,270.5499,270.9735,270.5401,270.8848,12144.0
2024-02-09 15:55:00,275.1,275.49,274.92,275.45,57248.0,271.0031,271.3873,270.8257,271.3478,57248.0
2024-02-12 09:30:00,275.17,275.2,274.13,274.13,11204.0,271.072,271.1016,270.0475,270.0475,11204.0
2024-02-12 09:35:00,274.08,274.08,273.5,273.62,4374.0,269.9982,269.9982,269.4269,269.5451,4374.0
2024-02-12 09:40:00,273.51,273.77,272.76,272.76,2400.0,269.4367,269.6929,268.6979,268.6979,2400.0
2024-02-12 09:45:00,272.79,272.83,272.43,272.72,3440.0,268.7275,268.7669,268.3728,268.6585,3440.0
2024-02-12 09:50:00,272.71,273.17,272.7,272.79,4003.0,268.6487,269.1018,268.6388,268.7275,4003.0
2024-02-12 09:55:00,272.31,272.43,271.87,272.29,10153.0,268.2546,268.3728,267.8212,268.2349,10153.0
2024-02-12 10:00:00,272.37,272.7,272.32,272.44,2975.0,268.3137,268.6388,268.2645,268.3827,2975.0
2024-02-12 10:05:00,272.56,273.12,272.54,273.12,7883.0,268.5009,269.0525,268.4812,269.0525,7883.0
2024-02-12 10:10:00,272.92,273.7,272.91,273.58,2783.0,268.8555,269.6239,268.8457,269.5057,2783.0
2024-02-12 10:15:00,273.72,273.72,273.28,273.39,4122.0,269.6436,269.6436,269.2102,269.3185,4122.0
2024-02-12 10:20:00,273.24,273.45,273.1,273.45,1749.0,269.1708,269.3776,269.0328,269.3776,1749.0
2024-02-12 10:25:00,273.49,273.68,273.48,273.64,1320.0,269.417,269.6042,269.4072,269.5648,1320.0
2024-02-12 10:30:00,273.69,273.87,273.66,273.81,1275.0,269.6141,269.7914,269.5845,269.7323,1275.0
2024-02-12 10:35:00,273.74,273.91,273.4,273.56,2774.0,269.6633,269.8308,269.3284,269.486,2774.0
2024-02-12 10:40:00,273.46,273.68,273.45,273.59,2256.0,269.3875,269.6042,269.3776,269.5155,2256.0
2024-02-12 10:45:00,273.57,273.58,273.08,273.2,2300.0,269.4958,269.5057,269.0131,269.1314,2300.0
2024-02-12 10:50:00,273.17,273.29,273.07,273.21,2100.0,269.1018,269.22,269.0033,269.1412,2100.0
2024-02-12 10:55:00,273.22,273.41,273.11,273.29,6918.0,269.1511,269.3382,269.0427,269.22,6918.0
2024-02-12 11:00:00,273.2,273.23,272.91,273.12,4635.0,269.1314,269.1609,268.8457,269.0525,4635.0
2024-02-12 11:05:00,273.12,273.32,273.03,273.26,13919.0,269.0525,269.2496,268.9639,269.1905,13919.0
2024-02-12 11:10:00,273.22,273.22,273.02,273.03,1672.0,269.1511,269.1511,268.954,268.9639,1672.0
2024-02-12 11:15:00,273.1,273.19,272.97,273.07,6293.0,269.0328,269.1215,268.9048,269.0033,6293.0
2024-02-12 11:20:00,273.0,273.46,272.92,273.44,3606.0,268.9343,269.3875,268.8555,269.3678,3606.0
2024-02-12 11:25:00,273.44,273.67,273.43,273.5,2055.0,269.3678,269.5944,269.3579,269.4269,2055.0
2024-02-12 11:30:00,273.51,273.97,273.51,273.8,2159.0,269.4367,269.8899,269.4367,269.7224,2159.0
2024-02-12 11:35:00,273.8,273.83,273.65,273.72,1609.0,269.7224,269.752,269.5747,269.6436,1609.0
2024-02-12 11:40:00,273.63,273.85,273.55,273.69,1310.0,269.555,269.7717,269.4761,269.6141,1310.0
2024-02-12 11:45:00,273.69,273.69,273.53,273.65,1201.0,269.6141,269.6141,269.4564,269.5747,1201.0
2024-02-12 11:50:00,273.7,273.78,273.68,273.68,2455.0,269.6239,269.7027,269.6042,269.6042,2455.0
2024-02-12 11:55:00,273.69,273.72,273.67,273.67,1500.0,269.6141,269.6436,269.5944,269.5944,1500.0
2024-02-12 12:00:00,273.6,273.6,273.47,273.49,1905.0,269.5254,269.5254,269.3973,269.417,1905.0
2024-02-12 12:05:00,273.44,273.49,273.23,273.24,20082.0,269.3678,269.417,269.1609,269.1708,20082.0
2024-02-12 12:10:00,273.24,273.51,273.23,273.51,3967.0,269.1708,269.4367,269.1609,269.4367,3967.0
2024-02-12 12:15:00,273.43,273.43,273.28,273.3,4534.0,269.3579,269.3579,269.2102,269.2299,4534.0
2024-02-12 12:20:00,273.28,273.42,273.24,273.4,3616.0,269.2102,269.3481,269.1708,269.3284,3616.0
2024-02-12 12:25:00,273.36,273.62,273.33,273.52,6407.0,269.289,269.5451,269.2594,269.4466,6407.0
2024-02-12 12:30:00,273.49,273.51,273.32,273.39,2003.0,269.417,269.4367,269.2496,269.3185,2003.0
2024-02-12 12:35:00,273.47,273.47,273.26,273.32,3001.0,269.3973,269.3973,269.1905,269.2496,3001.0
2024-02-12 12:40:00,273.32,273.39,273.25,273.39,2376.0,269.2496,269.3185,269.1806,269.3185,2376.0
2024-02-12 12:45:00,273.32,273.49,273.21,273.49,2000.0,269.2496,269.417,269.1412,269.417,2000.0
2024-02-12 12:50:00,273.48,273.74,273.47,273.68,600.0,269.4072,269.6633,269.3973,269.6042,600.0
2024-02-12 12:55:00,273.69,274.0,273.69,274.0,1241.0,269.6141,269.9194,269.6141,269.9194,1241.0
2024-02-12 13:00:00,273.87,274.0,273.85,273.97,807.0,269.7914,269.9194,269.7717,269.8899,807.0
2024-02-12 13:05:00,274.02,274.04,273.8,273.88,2669.0,269.9391,269.9588,269.7224,269.8012,2669.0
2024-02-12 13:10:00,273.92,273.97,273.87,273.88,1208.0,269.8406,269.8899,269.7914,269.8012,1208.0
2024-02-12 13:15:00,273.87,273.87,273.75,273.75,1650.0,269.7914,269.7914,269.6732,269.6732,1650.0
2024-02-12 13:20:00,273.78,273.78,273.55,273.58,3366.0,269.7027,269.7027,269.4761,269.5057,3366.0
2024-02-12 13:25:00,273.62,273.65,273.27,273.29,2619.0,269.5451,269.5747,269.2003,269.22,2619.0
2024-02-12 13:30:00,273.34,273.5,273.24,273.38,1999.0,269.2693,269.4269,269.1708,269.3087,1999.0
2024-02-12 13:35:00,273.35,273.45,273.06,273.15,2949.0,269.2791,269.3776,268.9934,269.0821,2949.0
2024-02-12 13:40:00,273.16,273.29,272.93,273.01,4500.0,269.092,269.22,268.8654,268.9442,4500.0
2024-02-12 13:45:00,273.08,273.34,273.08,273.16,5854.0,269.0131,269.2693,269.0131,269.092,5854.0
2024-02-12 13:50:00,273.21,273.26,273.13,273.14,2500.0,269.1412,269.1905,269.0624,269.0722,2500.0
2024-02-12 13:55:00,273.09,273.11,272.89,272.89,9766.0,269.023,269.0427,268.826,268.826,9766.0
2024-02-12 14:00:00,272.85,273.06,272.8,273.06,2108.0,268.7866,268.9934,268.7373,268.9934,2108.0
2024-02-12 14:05:00,273.04,273.04,272.87,272.87,2963.0,268.9737,268.9737,268.8063,268.8063,2963.0
2024-02-12 14:10:00,272.87,272.92,272.77,272.77,8788.0,268.8063,268.8555,268.7078,268.7078,8788.0
2024-02-12 14:15:00,272.72,272.72,272.04,272.06,8097.0,268.6585,268.6585,267.9886,268.0083,8097.0
2024-02-12 14:20:00,271.94,272.41,271.91,272.22,6203.0,267.8901,268.3531,267.8606,268.166,6203.0
2024-02-12 14:25:00,272.31,272.33,272.12,272.12,2919.0,268.2546,268.2743,268.0674,268.0674,2919.0
2024-02-12 14:30:00,272.11,272.26,272.0,272.0,4224.0,268.0576,268.2054,267.9492,267.9492,4224.0
2024-02-12 14:35:00,271.9,272.03,271.89,271.89,2658.0,267.8507,267.9788,267.8409,267.8409,2658.0
2024-02-12 14:40:00,271.86,271.87,271.68,271.75,3583.0,267.8113,267.8212,267.634,267.7029,3583.0
2024-02-12 14:45:00,271.75,271.99,271.75,271.93,3700.0,267.7029,267.9394,267.7029,267.8803,3700.0
2024-02-12 14:50:00,271.89,271.93,271.59,271.59,14544.0,267.8409,267.8803,267.5453,267.5453,14544.0
2024-02-12 14:55:00,271.61,271.87,271.61,271.81,2400.0,267.565,267.8212,267.565,267.7621,2400.0
2024-02-12 15:00:00,271.87,272.05,271.81,271.82,3189.0,267.8212,267.9985,267.7621,267.7719,3189.0
2024-02-12 15:05:00,271.86,271.86,271.66,271.78,5687.0,267.8113,267.8113,267.6143,267.7325,5687.0
2024-02-12 15:10:00,271.84,272.05,271.84,271.92,4669.0,267.7916,267.9985,267.7916,267.8704,4669.0
2024-02-12 15:15:00,271.86,272.0,271.53,271.92,3689.0,267.8113,267.9492,267.4862,267.8704,3689.0
2024-02-12 15:20:00,271.92,271.97,271.71,271.74,2996.0,267.8704,267.9197,267.6635,267.6931,2996.0
2024-02-12 15:25:00,271.67,271.81,271.61,271.67,4592.0,267.6241,267.7621,267.565,267.6241,4592.0
2024-02-12 15:30:00,271.72,271.8,271.63,271.67,3654.0,267.6734,267.7522,267.5847,267.6241,3654.0
2024-02-12 15:35:00,271.68,271.96,271.68,271.91,5790.0,267.634,267.9098,267.634,267.8606,5790.0
2024-02-12 15:40:00,271.91,272.16,271.88,272.02,8511.0,267.8606,268.1068,267.831,267.9689,8511.0
2024-02-12 15:45:00,272.01,272.07,271.9,272.06,6850.0,267.9591,268.0182,267.8507,268.0083,6850.0
2024-02-12 15:50:00,272.03,272.78,271.85,271.95,14493.0,267.9788,268.7176,267.8015,267.9,14493.0
2024-02-12 15:55:00,271.9,272.12,271.82,272.02,52284.0,267.8507,268.0674,267.7719,267.9689,52284.0
2024-02-13 09:30:00,266.93,267.69,266.17,267.06,48621.0,262.9547,263.7034,262.2061,263.0828,48621.0
2024-02-13 09:35:00,267.02,267.43,266.21,266.44,5392.0,263.0434,263.4473,262.2455,262.472,5392.0
2024-02-13 09:40:00,266.66,266.97,266.23,266.56,8503.0,262.6888,262.9941,262.2652,262.5902,8503.0
2024-02-13 09:45:00,266.8,267.03,266.49,266.63,7378.0,262.8267,263.0532,262.5213,262.6592,7378.0
2024-02-13 09:50:00,266.32,266.43,265.79,265.87,13580.0,262.3538,262.4622,261.8317,261.9105,13580.0
2024-02-13 09:55:00,266.0,266.33,265.37,266.16,13040.0,262.0386,262.3637,261.418,262.1962,13040.0
2024-02-13 10:00:00,266.2,266.2,265.4,265.41,4101.0,262.2356,262.2356,261.4475,261.4574,4101.0
2024-02-13 10:05:00,265.44,265.75,265.44,265.72,6300.0,261.4869,261.7923,261.4869,261.7628,6300.0
2024-02-13 10:10:00,265.84,266.33,265.84,266.16,25192.0,261.881,262.3637,261.881,262.1962,25192.0
2024-02-13 10:15:00,266.22,266.49,265.86,266.49,6507.0,262.2553,262.5213,261.9007,262.5213,6507.0
2024-02-13 10:20:00,266.55,267.03,266.48,266.91,7800.0,262.5804,263.0532,262.5114,262.935,7800.0
2024-02-13 10:25:00,266.87,267.59,266.87,267.59,4595.0,262.8956,263.6049,262.8956,263.6049,4595.0
2024-02-13 10:30:00,267.6,267.77,267.01,267.69,12029.0,263.6148,263.7822,263.0335,263.7034,12029.0
2024-02-13 10:35:00,267.66,267.87,267.47,267.82,4207.0,263.6739,263.8807,263.4867,263.8315,4207.0
2024-02-13 10:40:00,267.73,267.92,267.54,267.86,6332.0,263.7428,263.93,263.5556,263.8709,6332.0
2024-02-13 10:45:00,267.96,268.55,267.75,268.31,9944.0,263.9694,264.5506,263.7625,264.3142,9944.0
2024-02-13 10:50:00,268.22,268.53,267.91,268.35,2816.0,264.2255,264.5309,263.9201,264.3536,2816.0
2024-02-13 10:55:00,268.39,268.42,268.02,268.42,3165.0,264.393,264.4225,264.0285,264.4225,3165.0
2024-02-13 11:00:00,268.25,269.0,268.21,269.0,6000.0,264.2551,264.9939,264.2157,264.9939,6000.0
2024-02-13 11:05:00,269.14,269.24,268.99,269.12,3192.0,265.1318,265.2303,264.9841,265.1121,3192.0
2024-02-13 11:10:00,269.15,269.29,268.97,269.29,1252.0,265.1417,265.2796,264.9644,265.2796,1252.0
2024-02-13 11:15:00,269.3,269.43,269.18,269.35,6126.0,265.2894,265.4175,265.1712,265.3387,6126.0
2024-02-13 11:20:00,269.47,269.63,269.42,269.6,1903.0,265.4569,265.6145,265.4076,265.585,1903.0
2024-02-13 11:25:00,269.58,269.92,269.55,269.62,3882.0,265.5653,265.9002,265.5357,265.6047,3882.0
2024-02-13 11:30:00,269.96,270.28,269.72,270.01,3380.0,265.9396,266.2548,265.7032,265.9889,3380.0
2024-02-13 11:35:00,270.13,270.13,269.83,269.98,2633.0,266.1071,266.1071,265.8115,265.9593,2633.0
2024-02-13 11:40:00,269.98,269.99,269.76,269.93,3086.0,265.9593,265.9692,265.7426,265.9101,3086.0
2024-02-13 11:45:00,269.82,269.98,269.66,269.73,15190.0,265.8017,265.9593,265.6441,265.713,15190.0
2024-02-13 11:50:00,269.73,269.74,269.46,269.46,3258.0,265.713,265.7229,265.4471,265.4471,3258.0
2024-02-13 11:55:00,269.5,269.5,269.3,269.41,2185.0,265.4865,265.4865,265.2894,265.3978,2185.0
2024-02-13 12:00:00,269.4,269.4,269.11,269.4,2580.0,265.3879,265.3879,265.1023,265.3879,2580.0
2024-02-13 12:05:00,269.18,269.74,269.14,269.69,3418.0,265.1712,265.7229,265.1318,265.6736,3418.0
2024-02-13 12:10:00,269.46,269.8,269.44,269.8,1011.0,265.4471,265.782,265.4274,265.782,1011.0
2024-02-13 12:15:00,269.8,269.95,269.67,269.75,3610.0,265.782,265.9298,265.6539,265.7327,3610.0
2024-02-13 12:20:00,269.66,269.78,269.52,269.59,5618.0,265.6441,265.7623,265.5062,265.5751,5618.0
2024-02-13 12:25:00,269.51,269.51,269.31,269.38,1703.0,265.4963,265.4963,265.2993,265.3682,1703.0
2024-02-13 12:30:00,269.35,269.63,269.35,269.55,1172.0,265.3387,265.6145,265.3387,265.5357,1172.0
2024-02-13 12:35:00,269.59,269.72,269.44,269.72,3115.0,265.5751,265.7032,265.4274,265.7032,3115.0
2024-02-13 12:40:00,269.74,269.86,268.8,269.19,16904.0,265.7229,265.8411,264.7969,265.1811,16904.0
2024-02-13 12:45:00,269.22,269.28,269.06,269.27,1113.0,265.2106,265.2697,265.053,265.2599,1113.0
2024-02-13 12:50:00,269.27,269.27,268.79,268.79,2292.0,265.2599,265.2599,264.787,264.787,2292.0
2024-02-13 12:55:00,268.74,268.74,268.46,268.53,2577.0,264.7378,264.7378,264.4619,264.5309,2577.0
2024-02-13 13:00:00,268.58,268.64,268.12,268.12,2055.0,264.5802,264.6393,264.127,264.127,2055.0
2024-02-13 13:05:00,268.11,268.29,268.01,268.05,7117.0,264.1172,264.2945,264.0186,264.0581,7117.0
2024-02-13 13:10:00,268.16,268.29,268.13,268.29,3610.0,264.1664,264.2945,264.1369,264.2945,3610.0
2024-02-13 13:15:00,268.39,268.44,268.27,268.33,3131.0,264.393,264.4422,264.2748,264.3339,3131.0
2024-02-13 13:20:00,268.32,268.37,268.2,268.31,3287.0,264.324,264.3733,264.2058,264.3142,3287.0
2024-02-13 13:25:00,268.36,268.55,268.27,268.42,10791.0,264.3634,264.5506,264.2748,264.4225,10791.0
2024-02-13 13:30:00,268.56,268.63,268.38,268.38,2674.0,264.5605,264.6294,264.3831,264.3831,2674.0
2024-02-13 13:35:00,268.47,268.85,268.43,268.85,3313.0,264.4718,264.8461,264.4324,264.8461,3313.0
2024-02-13 13:40:00,268.79,268.79,268.43,268.54,3430.0,264.787,264.787,264.4324,264.5408,3430.0
2024-02-13 13:45:00,268.61,268.83,268.61,268.63,2241.0,264.6097,264.8264,264.6097,264.6294,2241.0
2024-02-13 13:50:00,268.63,268.88,268.48,268.75,3712.0,264.6294,264.8757,264.4816,264.7476,3712.0
2024-02-13 13:55:00,268.69,268.83,268.6,268.77,5319.0,264.6885,264.8264,264.5999,264.7673,5319.0
2024-02-13 14:00:00,268.73,268.73,268.43,268.45,2245.0,264.7279,264.7279,264.4324,264.4521,2245.0
2024-02-13 14:05:00,268.38,268.38,268.07,268.2,1850.0,264.3831,264.3831,264.0778,264.2058,1850.0
2024-02-13 14:10:00,268.09,268.15,267.72,267.81,2876.0,264.0975,264.1566,263.733,263.8216,2876.0
2024-02-13 14:15:00,267.88,268.07,267.68,267.95,4144.0,263.8906,264.0778,263.6936,263.9595,4144.0
2024-02-13 14:20:00,267.9,268.11,267.9,268.03,1546.0,263.9103,264.1172,263.9103,264.0383,1546.0
2024-02-13 14:25:00,267.94,268.13,267.84,268.08,2728.0,263.9497,264.1369,263.8512,264.0876,2728.0
2024-02-13 14:30:00,267.99,268.2,267.97,268.0,3552.0,263.9989,264.2058,263.9792,264.0088,3552.0
2024-02-13 14:35:00,268.0,268.42,268.0,268.41,3923.0,264.0088,264.4225,264.0088,264.4127,3923.0
2024-02-13 14:40:00,268.51,268.74,268.46,268.68,3057.0,264.5112,264.7378,264.4619,264.6787,3057.0
2024-02-13 14:45:00,268.68,268.68,268.16,268.25,7439.0,264.6787,264.6787,264.1664,264.2551,7439.0
2024-02-13 14:50:00,268.26,268.26,267.98,268.12,4973.0,264.2649,264.2649,263.9891,264.127,4973.0
2024-02-13 14:55:00,268.12,268.44,267.94,268.13,7815.0,264.127,264.4422,263.9497,264.1369,7815.0
2024-02-13 15:00:00,268.29,268.29,267.68,267.75,6796.0,264.2945,264.2945,263.6936,263.7625,6796.0
2024-02-13 15:05:00,267.79,268.27,267.79,268.16,6162.0,263.8019,264.2748,263.8019,264.1664,6162.0
2024-02-13 15:10:00,268.27,268.32,268.07,268.14,2664.0,264.2748,264.324,264.0778,264.1467,2664.0
2024-02-13 15:15:00,268.26,268.26,267.84,267.91,8630.0,264.2649,264.2649,263.8512,263.9201,8630.0
2024-02-13 15:20:00,267.92,268.02,267.91,267.91,4087.0,263.93,264.0285,263.9201,263.9201,4087.0
2024-02-13 15:25:00,267.96,268.52,267.93,268.43,5300.0,263.9694,264.5211,263.9398,264.4324,5300.0
2024-02-13 15:30:00,268.3,268.49,268.04,268.46,3972.0,264.3043,264.4915,264.0482,264.4619,3972.0
2024-02-13 15:35:00,268.46,268.53,268.32,268.37,4142.0,264.4619,264.5309,264.324,264.3733,4142.0
2024-02-13 15:40:00,268.32,268.96,268.28,268.86,5485.0,264.324,264.9545,264.2846,264.856,5485.0
2024-02-13 15:45:00,268.79,268.91,268.63,268.77,6154.0,264.787,264.9052,264.6294,264.7673,6154.0
2024-02-13 15:50:00,268.9,268.93,268.54,268.87,13308.0,264.8954,264.9249,264.5408,264.8658,13308.0
2024-02-13 15:55:00,268.9,269.65,268.9,269.38,51564.0,264.8954,265.6342,264.8954,265.3682,51564.0
2024-02-14 09:30:00,272.33,273.14,272.14,272.32,10293.0,268.2743,269.0722,268.0871,268.2645,10293.0
2024-02-14 09:35:00,272.29,272.29,271.15,271.15,2314.0,268.2349,268.2349,267.1119,267.1119,2314.0
2024-02-14 09:40:00,270.83,271.66,270.8,271.15,4282.0,266.7967,267.6143,266.7671,267.1119,4282.0
2024-02-14 09:45:00,271.14,271.68,271.09,271.09,1701.0,267.102,267.634,267.0528,267.0528,1701.0
2024-02-14 09:50:00,270.86,271.1,270.69,270.75,1500.0,266.8262,267.0626,266.6587,266.7178,1500.0
2024-02-14 09:55:00,270.99,271.49,270.99,271.12,2193.0,266.9543,267.4468,266.9543,267.0823,2193.0
2024-02-14 10:00:00,271.34,271.76,271.06,271.76,2980.0,267.2991,267.7128,267.0232,267.7128,2980.0
2024-02-14 10:05:00,271.9,272.19,271.79,272.06,2522.0,267.8507,268.1364,267.7424,268.0083,2522.0
2024-02-14 10:10:00,272.09,272.68,272.08,272.63,1101.0,268.0379,268.6191,268.028,268.5698,1101.0
2024-02-14 10:15:00,272.43,272.57,272.21,272.22,2447.0,268.3728,268.5107,268.1561,268.166,2447.0
2024-02-14 10:20:00,272.31,272.61,272.29,272.53,2022.0,268.2546,268.5501,268.2349,268.4713,2022.0
2024-02-14 10:25:00,272.58,272.68,272.16,272.25,3113.0,268.5206,268.6191,268.1068,268.1955,3113.0
2024-02-14 10:30:00,272.25,272.37,272.01,272.01,2143.0,268.1955,268.3137,267.9591,267.9591,2143.0
2024-02-14 10:35:00,272.0,272.23,271.94,271.99,11680.0,267.9492,268.1758,267.8901,267.9394,11680.0
2024-02-14 10:40:00,271.97,271.97,271.27,271.27,3009.0,267.9197,267.9197,267.2301,267.2301,3009.0
2024-02-14 10:45:00,271.5,271.75,271.44,271.56,2720.0,267.4567,267.7029,267.3976,267.5158,2720.0
2024-02-14 10:50:00,271.43,271.67,271.05,271.67,11704.0,267.3877,267.6241,267.0134,267.6241,11704.0
2024-02-14 10:55:00,271.73,271.73,271.03,271.24,2203.0,267.6832,267.6832,266.9937,267.2005,2203.0
2024-02-14 11:00:00,271.04,271.28,270.76,271.22,3217.0,267.0035,267.2399,266.7277,267.1808,3217.0
2024-02-14 11:05:00,271.22,271.52,271.22,271.49,2106.0,267.1808,267.4764,267.1808,267.4468,2106.0
2024-02-14 11:10:00,271.51,271.74,271.51,271.59,1700.0,267.4665,267.6931,267.4665,267.5453,1700.0
2024-02-14 11:15:00,271.56,271.7,271.47,271.7,2584.0,267.5158,267.6537,267.4271,267.6537,2584.0
2024-02-14 11:20:00,271.74,272.06,271.49,272.04,2200.0,267.6931,268.0083,267.4468,267.9886,2200.0
2024-02-14 11:25:00,272.08,272.18,272.05,272.18,1400.0,268.028,268.1265,267.9985,268.1265,1400.0
2024-02-14 11:30:00,272.14,272.28,272.14,272.19,600.0,268.0871,268.2251,268.0871,268.1364,600.0
2024-02-14 11:35:00,272.25,272.45,272.18,272.25,3982.0,268.1955,268.3925,268.1265,268.1955,3982.0
2024-02-14 11:40:00,272.31,272.4,272.13,272.15,1400.0,268.2546,268.3433,268.0773,268.097,1400.0
2024-02-14 11:45:00,272.25,272.26,272.18,272.19,200.0,268.1955,268.2054,268.1265,268.1364,200.0
2024-02-14 11:50:00,272.22,272.42,272.13,272.41,1971.0,268.166,268.363,268.0773,268.3531,1971.0
2024-02-14 11:55:00,272.21,272.21,271.89,271.89,700.0,268.1561,268.1561,267.8409,267.8409,700.0
2024-02-14 12:00:00,271.86,271.86,271.41,271.41,4697.0,267.8113,267.8113,267.368,267.368,4697.0
2024-02-14 12:05:00,271.33,271.43,271.07,271.39,4497.0,267.2892,267.3877,267.0331,267.3483,4497.0
2024-02-14 12:10:00,271.39,271.54,271.32,271.41,2002.0,267.3483,267.4961,267.2794,267.368,2002.0
2024-02-14 12:15:00,271.31,271.54,271.27,271.51,7790.0,267.2695,267.4961,267.2301,267.4665,7790.0
2024-02-14 12:20:00,271.45,271.63,271.3,271.6,2450.0,267.4074,267.5847,267.2597,267.5552,2450.0
2024-02-14 12:25:00,271.6,272.0,271.59,272.0,2281.0,267.5552,267.9492,267.5453,267.9492,2281.0
2024-02-14 12:30:00,272.0,272.0,271.78,271.8,1100.0,267.9492,267.9492,267.7325,267.7522,1100.0
2024-02-14 12:35:00,271.81,271.81,271.56,271.68,3396.0,267.7621,267.7621,267.5158,267.634,3396.0
2024-02-14 12:40:00,271.65,271.77,271.47,271.64,3976.0,267.6044,267.7227,267.4271,267.5946,3976.0
2024-02-14 12:45:00,271.64,271.82,271.58,271.81,2601.0,267.5946,267.7719,267.5355,267.7621,2601.0
2024-02-14 12:50:00,271.8,271.91,271.79,271.87,3329.0,267.7522,267.8606,267.7424,267.8212,3329.0
2024-02-14 12:55:00,271.93,272.12,271.81,272.1,6187.0,267.8803,268.0674,267.7621,268.0477,6187.0
2024-02-14 13:00:00,272.05,272.16,272.03,272.15,800.0,267.9985,268.1068,267.9788,268.097,800.0
2024-02-14 13:05:00,272.24,272.24,271.97,272.01,1000.0,268.1857,268.1857,267.9197,267.9591,1000.0
2024-02-14 13:10:00,271.81,271.92,271.6,271.63,2638.0,267.7621,267.8704,267.5552,267.5847,2638.0
2024-02-14 13:15:00,271.72,271.98,271.72,271.91,700.0,267.6734,267.9295,267.6734,267.8606,700.0
2024-02-14 13:20:00,271.8,272.14,271.8,271.94,1458.0,267.7522,268.0871,267.7522,267.8901,1458.0
2024-02-14 13:25:00,271.96,272.1,271.96,272.1,400.0,267.9098,268.0477,267.9098,268.0477,400.0
2024-02-14 13:30:00,272.09,272.09,272.0,272.0,2022.0,268.0379,268.0379,267.9492,267.9492,2022.0
2024-02-14 13:35:00,272.11,272.38,272.1,272.38,830.0,268.0576,268.3236,268.0477,268.3236,830.0
2024-02-14 13:40:00,272.68,272.79,272.41,272.57,2353.0,268.6191,268.7275,268.3531,268.5107,2353.0
2024-02-14 13:45:00,272.53,272.68,272.44,272.57,1878.0,268.4713,268.6191,268.3827,268.5107,1878.0
2024-02-14 13:50:00,272.59,272.64,272.59,272.64,200.0,268.5304,268.5797,268.5304,268.5797,200.0
2024-02-14 13:55:00,272.67,272.69,272.51,272.69,1000.0,268.6092,268.629,268.4516,268.629,1000.0
2024-02-14 14:00:00,272.81,273.08,272.7,272.84,2069.0,268.7472,269.0131,268.6388,268.7767,2069.0
2024-02-14 14:05:00,272.8,272.85,272.47,272.6,2389.0,268.7373,268.7866,268.4122,268.5403,2389.0
2024-02-14 14:10:00,272.57,272.65,272.42,272.65,817.0,268.5107,268.5895,268.363,268.5895,817.0
2024-02-14 14:15:00,272.8,272.83,272.79,272.8,600.0,268.7373,268.7669,268.7275,268.7373,600.0
2024-02-14 14:20:00,272.98,272.98,272.77,272.77,1395.0,268.9146,268.9146,268.7078,268.7078,1395.0
2024-02-14 14:25:00,272.82,273.12,272.82,273.03,950.0,268.757,269.0525,268.757,268.9639,950.0
2024-02-14 14:30:00,273.36,273.37,273.22,273.28,1015.0,269.289,269.2988,269.1511,269.2102,1015.0
2024-02-14 14:35:00,273.37,273.6,273.26,273.6,2201.0,269.2988,269.5254,269.1905,269.5254,2201.0
2024-02-14 14:40:00,273.52,273.52,273.27,273.29,2001.0,269.4466,269.4466,269.2003,269.22,2001.0
2024-02-14 14:45:00,273.22,273.37,273.11,273.37,1002.0,269.1511,269.2988,269.0427,269.2988,1002.0
2024-02-14 14:50:00,273.26,273.36,273.26,273.31,1658.0,269.1905,269.289,269.1905,269.2397,1658.0
2024-02-14 14:55:00,273.24,273.45,273.18,273.39,1824.0,269.1708,269.3776,269.1117,269.3185,1824.0
2024-02-14 15:00:00,273.53,273.53,273.19,273.4,3051.0,269.4564,269.4564,269.1215,269.3284,3051.0
2024-02-14 15:05:00,273.4,273.49,273.24,273.49,2034.0,269.3284,269.417,269.1708,269.417,2034.0
2024-02-14 15:10:00,273.34,273.43,273.15,273.29,2075.0,269.2693,269.3579,269.0821,269.22,2075.0
2024-02-14 15:15:00,273.37,273.37,273.24,273.24,2138.0,269.2988,269.2988,269.1708,269.1708,2138.0
2024-02-14 15:20:00,273.29,273.38,273.21,273.24,1099.0,269.22,269.3087,269.1412,269.1708,1099.0
2024-02-14 15:25:00,273.39,273.68,273.35,273.5,3332.0,269.3185,269.6042,269.2791,269.4269,3332.0
2024-02-14 15:30:00,273.41,273.47,273.06,273.11,6249.0,269.3382,269.3973,268.9934,269.0427,6249.0
2024-02-14 15:35:00,273.11,273.27,272.98,273.14,9520.0,269.0427,269.2003,268.9146,269.0722,9520.0
2024-02-14 15:40:00,273.21,273.27,273.04,273.26,7610.0,269.1412,269.2003,268.9737,269.1905,7610.0
2024-02-14 15:45:00,273.2,273.39,273.19,273.26,5564.0,269.1314,269.3185,269.1215,269.1905,5564.0
2024-02-14 15:50:00,273.34,273.34,272.81,272.81,9548.0,269.2693,269.2693,268.7472,268.7472,9548.0
2024-02-14 15:55:00,272.93,273.01,272.45,272.74,22360.0,268.8654,268.9442,268.3925,268.6782,22360.0
2024-02-15 09:30:00,273.93,274.0,273.58,273.63,11037.0,269.8505,269.9194,269.5057,269.555,11037.0
2024-02-15 09:35:00,274.01,274.25,273.1,273.1,4556.0,269.9293,270.1657,269.0328,269.0328,4556.0
2024-02-15 09:40:00,273.48,273.69,273.13,273.6,1636.0,269.4072,269.6141,269.0624,269.5254,1636.0
2024-02-15 09:45:00,273.6,273.69,272.62,272.62,1767.0,269.5254,269.6141,268.56,268.56,1767.0
2024-02-15 09:50:00,272.56,272.75,271.85,271.99,7324.0,268.5009,268.6881,267.8015,267.9394,7324.0
2024-02-15 09:55:00,271.79,272.28,271.78,272.1,6720.0,267.7424,268.2251,267.7325,268.0477,6720.0
2024-02-15 10:00:00,272.19,272.62,272.04,272.04,3400.0,268.1364,268.56,267.9886,267.9886,3400.0
2024-02-15 10:05:00,272.15,272.43,272.15,272.43,1889.0,268.097,268.3728,268.097,268.3728,1889.0
2024-02-15 10:10:00,272.43,272.63,272.32,272.38,3976.0,268.3728,268.5698,268.2645,268.3236,3976.0
2024-02-15 10:15:00,272.41,272.74,272.25,272.62,1600.0,268.3531,268.6782,268.1955,268.56,1600.0
2024-02-15 10:20:00,272.78,272.85,272.38,272.62,4589.0,268.7176,268.7866,268.3236,268.56,4589.0
2024-02-15 10:25:00,272.73,272.73,272.24,272.24,3005.0,268.6684,268.6684,268.1857,268.1857,3005.0
2024-02-15 10:30:00,272.26,272.51,272.24,272.47,4551.0,268.2054,268.4516,268.1857,268.4122,4551.0
2024-02-15 10:35:00,272.45,273.18,272.42,273.05,3758.0,268.3925,269.1117,268.363,268.9836,3758.0
2024-02-15 10:40:00,273.25,273.43,272.97,272.97,7169.0,269.1806,269.3579,268.9048,268.9048,7169.0
2024-02-15 10:45:00,272.67,273.44,272.67,273.44,1010.0,268.6092,269.3678,268.6092,269.3678,1010.0
2024-02-15 10:50:00,273.54,274.12,273.49,273.85,1821.0,269.4663,270.0377,269.417,269.7717,1821.0
2024-02-15 10:55:00,273.88,274.01,273.49,273.62,1501.0,269.8012,269.9293,269.417,269.5451,1501.0
2024-02-15 11:00:00,273.49,273.6,273.12,273.12,3774.0,269.417,269.5254,269.0525,269.0525,3774.0
2024-02-15 11:05:00,273.13,273.14,272.81,272.84,2662.0,269.0624,269.0722,268.7472,268.7767,2662.0
2024-02-15 11:10:00,272.9,273.09,272.84,272.99,2526.0,268.8358,269.023,268.7767,268.9245,2526.0
2024-02-15 11:15:00,272.97,272.97,272.8,272.87,3027.0,268.9048,268.9048,268.7373,268.8063,3027.0
2024-02-15 11:20:00,272.86,272.94,272.75,272.87,1840.0,268.7964,268.8752,268.6881,268.8063,1840.0
2024-02-15 11:25:00,272.95,273.01,272.89,272.94,2153.0,268.8851,268.9442,268.826,268.8752,2153.0
2024-02-15 11:30:00,272.81,272.81,272.56,272.65,1282.0,268.7472,268.7472,268.5009,268.5895,1282.0
2024-02-15 11:35:00,272.69,272.82,272.61,272.63,1000.0,268.629,268.757,268.5501,268.5698,1000.0
2024-02-15 11:40:00,272.86,272.92,272.68,272.76,2307.0,268.7964,268.8555,268.6191,268.6979,2307.0
2024-02-15 11:45:00,272.78,272.84,272.57,272.57,1800.0,268.7176,268.7767,268.5107,268.5107,1800.0
2024-02-15 11:50:00,272.56,272.82,272.47,272.76,6997.0,268.5009,268.757,268.4122,268.6979,6997.0
2024-02-15 11:55:00,272.75,272.76,272.52,272.53,2224.0,268.6881,268.6979,268.4615,268.4713,2224.0
2024-02-15 12:00:00,272.69,272.73,272.53,272.73,648.0,268.629,268.6684,268.4713,268.6684,648.0
2024-02-15 12:05:00,272.73,272.77,272.57,272.59,2123.0,268.6684,268.7078,268.5107,268.5304,2123.0
2024-02-15 12:10:00,272.71,272.95,272.71,272.85,800.0,268.6487,268.8851,268.6487,268.7866,800.0
2024-02-15 12:15:00,272.89,273.25,272.6,273.25,2939.0,268.826,269.1806,268.5403,269.1806,2939.0
2024-02-15 12:20:00,273.08,273.08,272.84,272.89,2125.0,269.0131,269.0131,268.7767,268.826,2125.0
2024-02-15 12:25:00,272.95,272.95,272.79,272.84,901.0,268.8851,268.8851,268.7275,268.7767,901.0
2024-02-15 12:30:00,272.76,272.76,272.59,272.62,4849.0,268.6979,268.6979,268.5304,268.56,4849.0
2024-02-15 12:35:00,272.73,272.81,272.7,272.73,2053.0,268.6684,268.7472,268.6388,268.6684,2053.0
2024-02-15 12:40:00,272.74,272.92,272.73,272.91,5517.0,268.6782,268.8555,268.6684,268.8457,5517.0
2024-02-15 12:45:00,272.79,272.92,272.74,272.76,2759.0,268.7275,268.8555,268.6782,268.6979,2759.0
2024-02-15 12:50:00,272.88,272.98,272.87,272.97,1695.0,268.8161,268.9146,268.8063,268.9048,1695.0
2024-02-15 12:55:00,272.97,272.97,272.55,272.55,3271.0,268.9048,268.9048,268.491,268.491,3271.0
2024-02-15 13:00:00,272.59,272.66,272.58,272.59,900.0,268.5304,268.5994,268.5206,268.5304,900.0
2024-02-15 13:05:00,272.59,273.14,272.59,273.13,3117.0,268.5304,269.0722,268.5304,269.0624,3117.0
2024-02-15 13:10:00,273.15,273.26,273.03,273.13,2682.0,269.0821,269.1905,268.9639,269.0624,2682.0
2024-02-15 13:15:00,273.18,273.32,273.13,273.29,1600.0,269.1117,269.2496,269.0624,269.22,1600.0
2024-02-15 13:20:00,273.41,273.41,273.03,273.25,2209.0,269.3382,269.3382,268.9639,269.1806,2209.0
2024-02-15 13:25:00,273.05,273.13,272.98,273.12,1492.0,268.9836,269.0624,268.9146,269.0525,1492.0
2024-02-15 13:30:00,273.27,273.28,273.14,273.14,1525.0,269.2003,269.2102,269.0722,269.0722,1525.0
2024-02-15 13:35:00,273.09,273.09,272.9,272.92,2227.0,269.023,269.023,268.8358,268.8555,2227.0
2024-02-15 13:40:00,273.05,273.16,272.87,272.87,908.0,268.9836,269.092,268.8063,268.8063,908.0
2024-02-15 13:45:00,273.19,273.56,273.15,273.28,2770.0,269.1215,269.486,269.0821,269.2102,2770.0
2024-02-15 13:50:00,273.25,273.38,273.21,273.26,2003.0,269.1806,269.3087,269.1412,269.1905,2003.0
2024-02-15 13:55:00,273.27,273.44,273.19,273.44,821.0,269.2003,269.3678,269.1215,269.3678,821.0
2024-02-15 14:00:00,273.46,273.77,273.38,273.72,1434.0,269.3875,269.6929,269.3087,269.6436,1434.0
2024-02-15 14:05:00,273.69,273.98,273.65,273.93,1200.0,269.6141,269.8997,269.5747,269.8505,1200.0
2024-02-15 14:10:00,273.92,274.06,273.85,273.9,2302.0,269.8406,269.9785,269.7717,269.8209,2302.0
2024-02-15 14:15:00,273.86,273.96,273.75,273.75,1720.0,269.7815,269.88,269.6732,269.6732,1720.0
2024-02-15 14:20:00,273.71,273.82,273.67,273.76,1342.0,269.6338,269.7421,269.5944,269.683,1342.0
2024-02-15 14:25:00,273.71,273.77,273.49,273.58,2783.0,269.6338,269.6929,269.417,269.5057,2783.0
2024-02-15 14:30:00,273.65,273.79,273.58,273.78,700.0,269.5747,269.7126,269.5057,269.7027,700.0
2024-02-15 14:35:00,273.8,273.93,273.75,273.89,1400.0,269.7224,269.8505,269.6732,269.8111,1400.0
2024-02-15 14:40:00,273.9,273.96,273.85,273.93,2059.0,269.8209,269.88,269.7717,269.8505,2059.0
2024-02-15 14:45:00,273.91,274.03,273.87,273.88,2055.0,269.8308,269.949,269.7914,269.8012,2055.0
2024-02-15 14:50:00,273.87,274.01,273.84,274.01,1300.0,269.7914,269.9293,269.7618,269.9293,1300.0
2024-02-15 14:55:00,273.99,274.09,273.67,273.78,2639.0,269.9096,270.0081,269.5944,269.7027,2639.0
2024-02-15 15:00:00,273.97,273.97,273.81,273.93,1076.0,269.8899,269.8899,269.7323,269.8505,1076.0
2024-02-15 15:05:00,273.88,273.91,273.66,273.79,2655.0,269.8012,269.8308,269.5845,269.7126,2655.0
2024-02-15 15:10:00,273.9,274.13,273.88,274.02,1597.0,269.8209,270.0475,269.8012,269.9391,1597.0
2024-02-15 15:15:00,274.1,274.17,273.74,273.74,4746.0,270.018,270.0869,269.6633,269.6633,4746.0
2024-02-15 15:20:00,273.85,273.95,273.79,273.95,1740.0,269.7717,269.8702,269.7126,269.8702,1740.0
2024-02-15 15:25:00,274.03,274.14,273.94,274.11,1867.0,269.949,270.0574,269.8603,270.0278,1867.0
2024-02-15 15:30:00,274.07,274.22,274.07,274.16,2137.0,269.9884,270.1362,269.9884,270.0771,2137.0
2024-02-15 15:35:00,274.14,274.14,273.92,273.99,2930.0,270.0574,270.0574,269.8406,269.9096,2930.0
2024-02-15 15:40:00,273.92,273.93,273.61,273.61,6204.0,269.8406,269.8505,269.5352,269.5352,6204.0
2024-02-15 15:45:00,273.6,273.67,273.24,273.24,9078.0,269.5254,269.5944,269.1708,269.1708,9078.0
2024-02-15 15:50:00,273.33,273.35,273.03,273.12,11197.0,269.2594,269.2791,268.9639,269.0525,11197.0
2024-02-15 15:55:00,273.16,273.19,272.83,273.03,38409.0,269.092,269.1215,268.7669,268.9639,38409.0
2024-02-16 09:30:00,272.57,273.88,272.4,273.42,38509.0,268.5107,269.8012,268.3433,269.3481,38509.0
2024-02-16 09:35:00,273.42,273.88,272.61,272.64,4842.0,269.3481,269.8012,268.5501,268.5797,4842.0
2024-02-16 09:40:00,273.08,273.47,273.0,273.22,7140.0,269.0131,269.3973,268.9343,269.1511,7140.0
2024-02-16 09:45:00,273.12,274.21,273.1,274.2,2533.0,269.0525,270.1263,269.0328,270.1165,2533.0
2024-02-16 09:50:00,274.13,274.37,273.69,273.73,5408.0,270.0475,270.2839,269.6141,269.6535,5408.0
2024-02-16 09:55:00,273.73,274.25,273.48,273.8,3726.0,269.6535,270.1657,269.4072,269.7224,3726.0
2024-02-16 10:00:00,274.13,274.63,273.69,274.45,7327.0,270.0475,270.5401,269.6141,270.3627,7327.0
2024-02-16 10:05:00,274.6,275.59,274.48,275.5,6377.0,270.5105,271.4858,270.3923,271.3971,6377.0
2024-02-16 10:10:00,275.23,275.66,274.92,275.46,6273.0,271.1311,271.5547,270.8257,271.3577,6273.0
2024-02-16 10:15:00,275.56,275.59,275.0,275.27,8234.0,271.4562,271.4858,270.9045,271.1705,8234.0
2024-02-16 10:20:00,275.3,275.52,274.88,275.13,5920.0,271.2001,271.4168,270.7863,271.0326,5920.0
2024-02-16 10:25:00,275.13,275.51,275.0,275.44,2927.0,271.0326,271.407,270.9045,271.338,2927.0
2024-02-16 10:30:00,275.19,275.33,274.93,275.21,8103.0,271.0917,271.2296,270.8356,271.1114,8103.0
2024-02-16 10:35:00,275.33,275.33,274.79,274.89,5380.0,271.2296,271.2296,270.6977,270.7962,5380.0
2024-02-16 10:40:00,274.9,275.2,274.87,275.2,6607.0,270.806,271.1016,270.7765,271.1016,6607.0
2024-02-16 10:45:00,275.18,275.4,275.07,275.19,3607.0,271.0819,271.2986,270.9735,271.0917,3607.0
2024-02-16 10:50:00,275.28,275.28,274.98,275.02,3386.0,271.1804,271.1804,270.8848,270.9243,3386.0
2024-02-16 10:55:00,275.04,275.04,274.67,274.8,3455.0,270.944,270.944,270.5795,270.7075,3455.0
2024-02-16 11:00:00,274.95,274.95,274.55,274.79,3670.0,270.8553,270.8553,270.4613,270.6977,3670.0
2024-02-16 11:05:00,274.69,274.97,274.66,274.97,1763.0,270.5992,270.875,270.5696,270.875,1763.0
2024-02-16 11:10:00,274.95,275.2,274.94,275.18,3083.0,270.8553,271.1016,270.8454,271.0819,3083.0
2024-02-16 11:15:00,275.12,275.47,275.06,275.44,5661.0,271.0228,271.3675,270.9637,271.338,5661.0
2024-02-16 11:20:00,275.6,275.97,275.6,275.88,3995.0,271.4956,271.8601,271.4956,271.7714,3995.0
2024-02-16 11:25:00,275.95,275.95,275.65,275.71,2500.0,271.8404,271.8404,271.5449,271.604,2500.0
2024-02-16 11:30:00,275.83,275.9,275.56,275.62,3946.0,271.7222,271.7911,271.4562,271.5153,3946.0
2024-02-16 11:35:00,275.55,275.55,275.33,275.53,3375.0,271.4464,271.4464,271.2296,271.4267,3375.0
2024-02-16 11:40:00,275.5,275.53,275.17,275.17,2301.0,271.3971,271.4267,271.072,271.072,2301.0
2024-02-16 11:45:00,275.26,275.26,275.15,275.15,400.0,271.1607,271.1607,271.0523,271.0523,400.0
2024-02-16 11:50:00,275.12,275.37,275.11,275.23,2573.0,271.0228,271.269,271.0129,271.1311,2573.0
2024-02-16 11:55:00,275.16,275.26,275.02,275.05,2838.0,271.0622,271.1607,270.9243,270.9538,2838.0
2024-02-16 12:00:00,275.06,275.16,274.88,275.01,4326.0,270.9637,271.0622,270.7863,270.9144,4326.0
2024-02-16 12:05:00,274.97,274.97,274.7,274.82,3246.0,270.875,270.875,270.609,270.7272,3246.0
2024-02-16 12:10:00,274.76,274.77,274.5,274.53,1100.0,270.6681,270.678,270.412,270.4415,1100.0
2024-02-16 12:15:00,274.36,274.36,274.09,274.22,2943.0,270.2741,270.2741,270.0081,270.1362,2943.0
2024-02-16 12:20:00,274.21,274.31,274.11,274.29,4825.0,270.1263,270.2248,270.0278,270.2051,4825.0
2024-02-16 12:25:00,274.29,274.29,274.02,274.13,3341.0,270.2051,270.2051,269.9391,270.0475,3341.0
2024-02-16 12:30:00,274.31,274.34,274.16,274.2,2952.0,270.2248,270.2544,270.0771,270.1165,2952.0
2024-02-16 12:35:00,274.13,274.13,273.65,273.81,3397.0,270.0475,270.0475,269.5747,269.7323,3397.0
2024-02-16 12:40:00,273.84,273.92,273.84,273.92,300.0,269.7618,269.8406,269.7618,269.8406,300.0
2024-02-16 12:45:00,274.04,274.04,273.88,273.91,2118.0,269.9588,269.9588,269.8012,269.8308,2118.0
2024-02-16 12:50:00,273.89,273.89,273.55,273.55,948.0,269.8111,269.8111,269.4761,269.4761,948.0
2024-02-16 12:55:00,273.64,273.64,273.36,273.36,2833.0,269.5648,269.5648,269.289,269.289,2833.0
2024-02-16 13:00:00,273.34,273.36,273.12,273.19,1827.0,269.2693,269.289,269.0525,269.1215,1827.0
2024-02-16 13:05:00,273.12,273.23,273.02,273.21,1100.0,269.0525,269.1609,268.954,269.1412,1100.0
2024-02-16 13:10:00,273.18,273.18,272.96,273.04,2700.0,269.1117,269.1117,268.8949,268.9737,2700.0
2024-02-16 13:15:00,272.98,273.15,272.96,273.12,6159.0,268.9146,269.0821,268.8949,269.0525,6159.0
2024-02-16 13:20:00,273.22,273.66,273.21,273.66,1323.0,269.1511,269.5845,269.1412,269.5845,1323.0
2024-02-16 13:25:00,273.6,273.84,273.49,273.56,3132.0,269.5254,269.7618,269.417,269.486,3132.0
2024-02-16 13:30:00,273.72,273.81,273.72,273.81,763.0,269.6436,269.7323,269.6436,269.7323,763.0
2024-02-16 13:35:00,273.81,274.08,273.76,274.08,2617.0,269.7323,269.9982,269.683,269.9982,2617.0
2024-02-16 13:40:00,274.17,274.17,273.87,273.87,1802.0,270.0869,270.0869,269.7914,269.7914,1802.0
2024-02-16 13:45:00,274.04,274.07,273.78,274.07,3059.0,269.9588,269.9884,269.7027,269.9884,3059.0
2024-02-16 13:50:00,273.94,273.95,273.63,273.63,2103.0,269.8603,269.8702,269.555,269.555,2103.0
2024-02-16 13:55:00,273.66,273.78,273.63,273.71,1250.0,269.5845,269.7027,269.555,269.6338,1250.0
2024-02-16 14:00:00,273.76,273.95,273.76,273.92,2579.0,269.683,269.8702,269.683,269.8406,2579.0
2024-02-16 14:05:00,273.91,274.11,273.86,273.91,2186.0,269.8308,270.0278,269.7815,269.8308,2186.0
2024-02-16 14:10:00,273.93,273.99,273.85,273.85,1293.0,269.8505,269.9096,269.7717,269.7717,1293.0
2024-02-16 14:15:00,273.9,273.95,273.81,273.91,1650.0,269.8209,269.8702,269.7323,269.8308,1650.0
2024-02-16 14:20:00,273.93,273.96,273.84,273.84,3686.0,269.8505,269.88,269.7618,269.7618,3686.0
2024-02-16 14:25:00,273.84,273.94,273.8,273.92,1524.0,269.7618,269.8603,269.7224,269.8406,1524.0
2024-02-16 14:30:00,273.89,273.89,273.6,273.67,3674.0,269.8111,269.8111,269.5254,269.5944,3674.0
2024-02-16 14:35:00,273.58,273.63,273.29,273.53,5867.0,269.5057,269.555,269.22,269.4564,5867.0
2024-02-16 14:40:00,273.49,273.49,273.25,273.27,3346.0,269.417,269.417,269.1806,269.2003,3346.0
2024-02-16 14:45:00,273.24,273.28,271.74,272.35,7645.0,269.1708,269.2102,267.6931,268.294,7645.0
2024-02-16 14:50:00,272.31,272.83,272.17,272.64,4439.0,268.2546,268.7669,268.1167,268.5797,4439.0
2024-02-16 14:55:00,272.73,272.97,272.54,272.97,5227.0,268.6684,268.9048,268.4812,268.9048,5227.0
2024-02-16 15:00:00,272.98,273.07,272.76,272.79,5065.0,268.9146,269.0033,268.6979,268.7275,5065.0
2024-02-16 15:05:00,272.94,273.04,272.72,272.79,2747.0,268.8752,268.9737,268.6585,268.7275,2747.0
2024-02-16 15:10:00,272.82,272.83,272.51,272.77,2090.0,268.757,268.7669,268.4516,268.7078,2090.0
2024-02-16 15:15:00,272.58,273.03,272.57,272.86,13441.0,268.5206,268.9639,268.5107,268.7964,13441.0
2024-02-16 15:20:00,272.89,273.08,272.88,272.97,5512.0,268.826,269.0131,268.8161,268.9048,5512.0
2024-02-16 15:25:00,272.98,273.03,272.75,272.79,4471.0,268.9146,268.9639,268.6881,268.7275,4471.0
2024-02-16 15:30:00,272.82,273.0,272.73,272.86,6398.0,268.757,268.9343,268.6684,268.7964,6398.0
2024-02-16 15:35:00,272.84,272.84,272.47,272.58,5633.0,268.7767,268.7767,268.4122,268.5206,5633.0
2024-02-16 15:40:00,272.56,272.56,272.01,272.08,7615.0,268.5009,268.5009,267.9591,268.028,7615.0
2024-02-16 15:45:00,272.03,272.09,271.81,271.81,9733.0,267.9788,268.0379,267.7621,267.7621,9733.0
2024-02-16 15:50:00,271.81,272.39,271.81,272.2,16087.0,267.7621,268.3334,267.7621,268.1462,16087.0
2024-02-16 15:55:00,272.26,272.41,272.08,272.27,39610.0,268.2054,268.3531,268.028,268.2152,39610.0
2024-02-20 09:30:00,272.23,272.45,270.5,272.45,18809.0,268.1758,268.3925,266.4716,268.3925,18809.0
2024-02-20 09:35:00,272.97,272.97,271.28,271.69,4495.0,268.9048,268.9048,267.2399,267.6438,4495.0
2024-02-20 09:40:00,271.61,272.6,271.61,272.19,3877.0,267.565,268.5403,267.565,268.1364,3877.0
2024-02-20 09:45:00,272.12,272.52,271.81,272.52,10012.0,268.0674,268.4615,267.7621,268.4615,10012.0
2024-02-20 09:50:00,272.52,272.89,272.52,272.75,5601.0,268.4615,268.826,268.4615,268.6881,5601.0
2024-02-20 09:55:00,272.75,273.1,271.76,271.87,9088.0,268.6881,269.0328,267.7128,267.8212,9088.0
2024-02-20 10:00:00,272.32,272.52,272.19,272.24,5041.0,268.2645,268.4615,268.1364,268.1857,5041.0
2024-02-20 10:05:00,272.16,272.77,272.13,272.65,3457.0,268.1068,268.7078,268.0773,268.5895,3457.0
2024-02-20 10:10:00,272.95,272.95,272.34,272.53,17120.0,268.8851,268.8851,268.2842,268.4713,17120.0
2024-02-20 10:15:00,272.49,272.89,272.47,272.89,9030.0,268.4319,268.826,268.4122,268.826,9030.0
2024-02-20 10:20:00,272.88,273.24,272.76,273.17,2800.0,268.8161,269.1708,268.6979,269.1018,2800.0
2024-02-20 10:25:00,273.11,274.1,273.11,273.79,5894.0,269.0427,270.018,269.0427,269.7126,5894.0
2024-02-20 10:30:00,273.79,273.88,273.63,273.84,3828.0,269.7126,269.8012,269.555,269.7618,3828.0
2024-02-20 10:35:00,273.8,273.82,273.58,273.66,6384.0,269.7224,269.7421,269.5057,269.5845,6384.0
2024-02-20 10:40:00,273.74,274.45,273.74,274.2,13072.0,269.6633,270.3627,269.6633,270.1165,13072.0
2024-02-20 10:45:00,274.2,274.82,274.2,274.25,6576.0,270.1165,270.7272,270.1165,270.1657,6576.0
2024-02-20 10:50:00,274.1,274.96,273.92,274.96,5120.0,270.018,270.8651,269.8406,270.8651,5120.0
2024-02-20 10:55:00,274.85,275.68,274.84,275.0,38630.0,270.7568,271.5744,270.7469,270.9045,38630.0
2024-02-20 11:00:00,275.08,275.88,274.71,275.52,16423.0,270.9834,271.7714,270.6189,271.4168,16423.0
2024-02-20 11:05:00,275.38,275.7,274.82,274.82,29742.0,271.2789,271.5941,270.7272,270.7272,29742.0
2024-02-20 11:10:00,274.84,275.69,274.83,275.56,23136.0,270.7469,271.5843,270.7371,271.4562,23136.0
2024-02-20 11:15:00,275.68,276.11,275.56,275.69,58166.0,271.5744,271.998,271.4562,271.5843,58166.0
2024-02-20 11:20:00,275.66,275.66,275.15,275.19,3776.0,271.5547,271.5547,271.0523,271.0917,3776.0
2024-02-20 11:25:00,275.13,276.27,275.13,275.57,32851.0,271.0326,272.1556,271.0326,271.4661,32851.0
2024-02-20 11:30:00,275.41,275.72,275.24,275.61,7844.0,271.3084,271.6138,271.141,271.5055,7844.0
2024-02-20 11:35:00,275.66,276.08,275.38,275.73,12305.0,271.5547,271.9685,271.2789,271.6237,12305.0
2024-02-20 11:40:00,275.57,277.06,275.41,276.74,13420.0,271.4661,272.9339,271.3084,272.6186,13420.0
2024-02-20 11:45:00,276.8,276.96,275.86,275.87,7583.0,272.6777,272.8354,271.7517,271.7616,7583.0
2024-02-20 11:50:00,275.74,276.12,275.68,276.06,3006.0,271.6335,272.0079,271.5744,271.9488,3006.0
2024-02-20 11:55:00,276.08,276.17,275.49,275.49,3477.0,271.9685,272.0571,271.3873,271.3873,3477.0
2024-02-20 12:00:00,275.48,275.48,274.71,274.92,5651.0,271.3774,271.3774,270.6189,270.8257,5651.0
2024-02-20 12:05:00,274.74,274.98,274.64,274.98,2011.0,270.6484,270.8848,270.5499,270.8848,2011.0
2024-02-20 12:10:00,274.83,275.11,274.83,274.97,1887.0,270.7371,271.0129,270.7371,270.875,1887.0
2024-02-20 12:15:00,274.95,274.95,274.67,274.79,700.0,270.8553,270.8553,270.5795,270.6977,700.0
2024-02-20 12:20:00,274.9,275.13,274.65,274.65,3773.0,270.806,271.0326,270.5598,270.5598,3773.0
2024-02-20 12:25:00,274.86,275.08,274.86,274.99,906.0,270.7666,270.9834,270.7666,270.8947,906.0
2024-02-20 12:30:00,275.13,275.44,274.91,275.44,3908.0,271.0326,271.338,270.8159,271.338,3908.0
2024-02-20 12:35:00,275.37,275.44,274.51,274.51,2197.0,271.269,271.338,270.4218,270.4218,2197.0
2024-02-20 12:40:00,274.61,275.0,274.55,275.0,5540.0,270.5204,270.9045,270.4613,270.9045,5540.0
2024-02-20 12:45:00,275.18,275.28,274.84,274.87,2455.0,271.0819,271.1804,270.7469,270.7765,2455.0
2024-02-20 12:50:00,274.88,275.23,274.88,275.23,1963.0,270.7863,271.1311,270.7863,271.1311,1963.0
2024-02-20 12:55:00,275.28,275.28,275.13,275.24,1600.0,271.1804,271.1804,271.0326,271.141,1600.0
2024-02-20 13:00:00,275.29,275.46,275.14,275.46,4837.0,271.1902,271.3577,271.0425,271.3577,4837.0
2024-02-20 13:05:00,275.26,275.56,275.26,275.56,1666.0,271.1607,271.4562,271.1607,271.4562,1666.0
2024-02-20 13:10:00,275.53,275.55,275.33,275.5,1179.0,271.4267,271.4464,271.2296,271.3971,1179.0
2024-02-20 13:15:00,275.31,275.64,275.11,275.64,2763.0,271.2099,271.535,271.0129,271.535,2763.0
2024-02-20 13:20:00,275.55,275.65,275.55,275.65,500.0,271.4464,271.5449,271.4464,271.5449,500.0
2024-02-20 13:25:00,275.53,275.53,275.16,275.34,2882.0,271.4267,271.4267,271.0622,271.2395,2882.0
2024-02-20 13:30:00,275.31,275.43,275.24,275.24,2600.0,271.2099,271.3281,271.141,271.141,2600.0
2024-02-20 13:35:00,275.41,275.47,275.22,275.32,2318.0,271.3084,271.3675,271.1213,271.2198,2318.0
2024-02-20 13:40:00,275.47,275.85,275.47,275.83,4400.0,271.3675,271.7419,271.3675,271.7222,4400.0
2024-02-20 13:45:00,275.76,276.08,275.7,275.7,9249.0,271.6532,271.9685,271.5941,271.5941,9249.0
2024-02-20 13:50:00,275.79,276.21,275.79,275.89,3301.0,271.6828,272.0965,271.6828,271.7813,3301.0
2024-02-20 13:55:00,275.89,275.96,275.81,275.84,1100.0,271.7813,271.8503,271.7025,271.732,1100.0
2024-02-20 14:00:00,275.82,275.82,275.66,275.67,1116.0,271.7123,271.7123,271.5547,271.5646,1116.0
2024-02-20 14:05:00,275.58,275.74,275.49,275.51,3285.0,271.4759,271.6335,271.3873,271.407,3285.0
2024-02-20 14:10:00,275.5,275.54,275.41,275.49,1520.0,271.3971,271.4365,271.3084,271.3873,1520.0
2024-02-20 14:15:00,275.54,275.85,275.38,275.85,5529.0,271.4365,271.7419,271.2789,271.7419,5529.0
2024-02-20 14:20:00,275.91,275.96,275.67,275.96,2621.0,271.801,271.8503,271.5646,271.8503,2621.0
2024-02-20 14:25:00,275.97,276.2,275.76,276.2,2526.0,271.8601,272.0867,271.6532,272.0867,2526.0
2024-02-20 14:30:00,276.13,276.17,276.0,276.0,2459.0,272.0177,272.0571,271.8897,271.8897,2459.0
2024-02-20 14:35:00,276.07,276.36,276.07,276.31,2378.0,271.9586,272.2443,271.9586,272.195,2378.0
2024-02-20 14:40:00,276.36,276.6,276.35,276.36,2302.0,272.2443,272.4807,272.2344,272.2443,2302.0
2024-02-20 14:45:00,276.49,276.57,276.24,276.43,3217.0,272.3724,272.4512,272.1261,272.3133,3217.0
2024-02-20 14:50:00,276.49,276.49,276.32,276.32,1305.0,272.3724,272.3724,272.2049,272.2049,1305.0
2024-02-20 14:55:00,276.39,276.54,276.15,276.38,4091.0,272.2738,272.4216,272.0374,272.264,4091.0
2024-02-20 15:00:00,276.32,276.32,275.77,275.97,7582.0,272.2049,272.2049,271.6631,271.8601,7582.0
2024-02-20 15:05:00,275.96,276.11,275.7,275.71,3019.0,271.8503,271.998,271.5941,271.604,3019.0
2024-02-20 15:10:00,275.8,276.1,275.76,276.02,5182.0,271.6926,271.9882,271.6532,271.9094,5182.0
2024-02-20 15:15:00,275.95,276.11,275.81,275.91,3651.0,271.8404,271.998,271.7025,271.801,3651.0
2024-02-20 15:20:00,275.89,276.13,275.89,276.13,6347.0,271.7813,272.0177,271.7813,272.0177,6347.0
2024-02-20 15:25:00,276.17,276.52,276.16,276.46,6755.0,272.0571,272.4019,272.0473,272.3428,6755.0
2024-02-20 15:30:00,276.44,276.52,275.46,275.66,11137.0,272.3231,272.4019,271.3577,271.5547,11137.0
2024-02-20 15:35:00,275.66,275.71,275.45,275.53,5436.0,271.5547,271.604,271.3478,271.4267,5436.0
2024-02-20 15:40:00,275.48,275.81,275.4,275.81,7831.0,271.3774,271.7025,271.2986,271.7025,7831.0
2024-02-20 15:45:00,275.86,275.86,275.57,275.61,6860.0,271.7517,271.7517,271.4661,271.5055,6860.0
2024-02-20 15:50:00,275.54,275.79,275.23,275.4,11608.0,271.4365,271.6828,271.1311,271.2986,11608.0
2024-02-20 15:55:00,275.46,276.51,275.37,276.28,73178.0,271.3577,272.3921,271.269,272.1655,73178.0
2024-02-21 09:30:00,275.86,277.03,274.99,276.45,14466.0,271.7517,272.9043,270.8947,272.333,14466.0
2024-02-21 09:35:00,276.25,277.32,276.25,276.78,1969.0,272.1359,273.19,272.1359,272.658,1969.0
2024-02-21 09:40:00,276.52,277.32,276.52,276.88,828.0,272.4019,273.19,272.4019,272.7566,828.0
2024-02-21 09:45:00,277.04,277.04,276.17,276.25,2047.0,272.9142,272.9142,272.0571,272.1359,2047.0
2024-02-21 09:50:00,275.93,276.22,275.75,275.97,1886.0,271.8207,272.1064,271.6434,271.8601,1886.0
2024-02-21 09:55:00,276.23,276.51,276.0,276.21,1220.0,272.1162,272.3921,271.8897,272.0965,1220.0
2024-02-21 10:00:00,276.34,276.98,276.34,276.72,1699.0,272.2246,272.8551,272.2246,272.5989,1699.0
2024-02-21 10:05:00,276.5,276.5,275.87,275.88,1508.0,272.3822,272.3822,271.7616,271.7714,1508.0
2024-02-21 10:10:00,275.78,276.27,275.77,276.15,3012.0,271.6729,272.1556,271.6631,272.0374,3012.0
2024-02-21 10:15:00,276.12,276.32,276.11,276.32,1722.0,272.0079,272.2049,271.998,272.2049,1722.0
2024-02-21 10:20:00,276.33,276.56,276.13,276.31,2478.0,272.2147,272.4413,272.0177,272.195,2478.0
2024-02-21 10:25:00,276.25,276.31,275.88,275.88,6888.0,272.1359,272.195,271.7714,271.7714,6888.0
2024-02-21 10:30:00,275.88,275.88,275.23,275.23,3848.0,271.7714,271.7714,271.1311,271.1311,3848.0
2024-02-21 10:35:00,275.23,275.51,275.23,275.36,4979.0,271.1311,271.407,271.1311,271.2592,4979.0
2024-02-21 10:40:00,275.19,275.22,274.95,274.95,1089.0,271.0917,271.1213,270.8553,270.8553,1089.0
2024-02-21 10:45:00,275.01,275.35,274.77,275.28,3189.0,270.9144,271.2493,270.678,271.1804,3189.0
2024-02-21 10:50:00,275.29,275.52,275.27,275.35,2100.0,271.1902,271.4168,271.1705,271.2493,2100.0
2024-02-21 10:55:00,275.68,276.07,275.68,276.0,921.0,271.5744,271.9586,271.5744,271.8897,921.0
2024-02-21 11:00:00,276.22,276.62,276.22,276.49,1877.0,272.1064,272.5004,272.1064,272.3724,1877.0
2024-02-21 11:05:00,276.45,276.71,276.35,276.61,3295.0,272.333,272.5891,272.2344,272.4906,3295.0
2024-02-21 11:10:00,276.62,276.81,276.61,276.8,2373.0,272.5004,272.6876,272.4906,272.6777,2373.0
2024-02-21 11:15:00,276.73,277.17,276.73,277.1,6585.0,272.6088,273.0422,272.6088,272.9733,6585.0
2024-02-21 11:20:00,276.99,276.99,276.83,276.83,3242.0,272.8649,272.8649,272.7073,272.7073,3242.0
2024-02-21 11:25:00,276.89,276.94,276.7,276.86,3235.0,272.7664,272.8157,272.5792,272.7368,3235.0
2024-02-21 11:30:00,276.86,276.86,276.46,276.46,2675.0,272.7368,272.7368,272.3428,272.3428,2675.0
2024-02-21 11:35:00,276.57,276.57,276.27,276.57,3298.0,272.4512,272.4512,272.1556,272.4512,3298.0
2024-02-21 11:40:00,276.45,276.55,276.25,276.25,1697.0,272.333,272.4315,272.1359,272.1359,1697.0
2024-02-21 11:45:00,276.32,276.32,275.92,275.92,2600.0,272.2049,272.2049,271.8108,271.8108,2600.0
2024-02-21 11:50:00,275.92,275.93,275.55,275.56,3090.0,271.8108,271.8207,271.4464,271.4562,3090.0
2024-02-21 11:55:00,275.67,276.11,275.67,275.83,5124.0,271.5646,271.998,271.5646,271.7222,5124.0
2024-02-21 12:00:00,275.83,276.04,275.82,276.04,1305.0,271.7222,271.9291,271.7123,271.9291,1305.0
2024-02-21 12:05:00,275.91,275.91,275.56,275.64,1879.0,271.801,271.801,271.4562,271.535,1879.0
2024-02-21 12:10:00,275.55,275.78,275.53,275.78,1535.0,271.4464,271.6729,271.4267,271.6729,1535.0
2024-02-21 12:15:00,275.83,276.0,275.83,275.96,1805.0,271.7222,271.8897,271.7222,271.8503,1805.0
2024-02-21 12:20:00,276.24,276.3,276.11,276.3,3302.0,272.1261,272.1852,271.998,272.1852,3302.0
2024-02-21 12:25:00,276.21,276.24,276.0,276.02,2445.0,272.0965,272.1261,271.8897,271.9094,2445.0
2024-02-21 12:30:00,276.08,276.17,276.07,276.1,1342.0,271.9685,272.0571,271.9586,271.9882,1342.0
2024-02-21 12:35:00,276.13,276.14,276.04,276.04,659.0,272.0177,272.0276,271.9291,271.9291,659.0
2024-02-21 12:40:00,276.0,276.09,275.83,275.84,1661.0,271.8897,271.9783,271.7222,271.732,1661.0
2024-02-21 12:45:00,276.0,276.31,276.0,276.24,647.0,271.8897,272.195,271.8897,272.1261,647.0
2024-02-21 12:50:00,276.28,276.76,276.28,276.75,1100.0,272.1655,272.6383,272.1655,272.6285,1100.0
2024-02-21 12:55:00,276.57,276.89,276.57,276.79,2548.0,272.4512,272.7664,272.4512,272.6679,2548.0
2024-02-21 13:00:00,276.78,276.81,276.1,276.33,3782.0,272.658,272.6876,271.9882,272.2147,3782.0
2024-02-21 13:05:00,276.18,276.48,276.13,276.48,2244.0,272.067,272.3625,272.0177,272.3625,2244.0
2024-02-21 13:10:00,276.43,276.72,276.43,276.5,3746.0,272.3133,272.5989,272.3133,272.3822,3746.0
2024-02-21 13:15:00,276.57,276.77,276.57,276.7,905.0,272.4512,272.6482,272.4512,272.5792,905.0
2024-02-21 13:20:00,276.69,276.8,276.65,276.78,2275.0,272.5694,272.6777,272.53,272.658,2275.0
2024-02-21 13:25:00,276.7,276.85,276.6,276.8,8299.0,272.5792,272.727,272.4807,272.6777,8299.0
2024-02-21 13:30:00,276.94,276.94,276.54,276.64,2511.0,272.8157,272.8157,272.4216,272.5201,2511.0
2024-02-21 13:35:00,276.48,276.7,276.39,276.69,3895.0,272.3625,272.5792,272.2738,272.5694,3895.0
2024-02-21 13:40:00,276.69,276.86,276.57,276.66,5365.0,272.5694,272.7368,272.4512,272.5398,5365.0
2024-02-21 13:45:00,276.66,276.71,276.35,276.47,1400.0,272.5398,272.5891,272.2344,272.3527,1400.0
2024-02-21 13:50:00,276.58,276.72,276.44,276.44,4397.0,272.461,272.5989,272.3231,272.3231,4397.0
2024-02-21 13:55:00,276.28,276.28,276.09,276.09,837.0,272.1655,272.1655,271.9783,271.9783,837.0
2024-02-21 14:00:00,275.99,276.32,275.76,276.21,3586.0,271.8798,272.2049,271.6532,272.0965,3586.0
2024-02-21 14:05:00,276.08,276.12,275.92,276.04,1437.0,271.9685,272.0079,271.8108,271.9291,1437.0
2024-02-21 14:10:00,275.9,275.97,275.7,275.71,1702.0,271.7911,271.8601,271.5941,271.604,1702.0
2024-02-21 14:15:00,275.66,276.04,275.66,276.04,3101.0,271.5547,271.9291,271.5547,271.9291,3101.0
2024-02-21 14:20:00,276.1,276.1,275.79,275.79,1300.0,271.9882,271.9882,271.6828,271.6828,1300.0
2024-02-21 14:25:00,275.68,275.71,275.44,275.65,2240.0,271.5744,271.604,271.338,271.5449,2240.0
2024-02-21 14:30:00,275.61,275.61,275.33,275.45,800.0,271.5055,271.5055,271.2296,271.3478,800.0
2024-02-21 14:35:00,275.47,275.47,275.24,275.34,2056.0,271.3675,271.3675,271.141,271.2395,2056.0
2024-02-21 14:40:00,275.34,275.49,275.34,275.38,1705.0,271.2395,271.3873,271.2395,271.2789,1705.0
2024-02-21 14:45:00,275.47,275.83,275.47,275.83,1801.0,271.3675,271.7222,271.3675,271.7222,1801.0
2024-02-21 14:50:00,275.93,276.08,275.89,276.07,2025.0,271.8207,271.9685,271.7813,271.9586,2025.0
2024-02-21 14:55:00,276.07,276.21,275.99,275.99,1236.0,271.9586,272.0965,271.8798,271.8798,1236.0
2024-02-21 15:00:00,275.93,276.03,275.87,275.87,2400.0,271.8207,271.9192,271.7616,271.7616,2400.0
2024-02-21 15:05:00,275.79,275.93,275.77,275.87,1575.0,271.6828,271.8207,271.6631,271.7616,1575.0
2024-02-21 15:10:00,275.86,275.96,275.49,275.55,3523.0,271.7517,271.8503,271.3873,271.4464,3523.0
2024-02-21 15:15:00,275.52,275.63,275.36,275.55,10723.0,271.4168,271.5252,271.2592,271.4464,10723.0
2024-02-21 15:20:00,275.61,275.61,275.19,275.28,2235.0,271.5055,271.5055,271.0917,271.1804,2235.0
2024-02-21 15:25:00,275.38,275.79,275.34,275.74,2257.0,271.2789,271.6828,271.2395,271.6335,2257.0
2024-02-21 15:30:00,275.76,276.14,275.67,276.14,4615.0,271.6532,272.0276,271.5646,272.0276,4615.0
2024-02-21 15:35:00,276.18,276.88,276.15,276.67,4542.0,272.067,272.7566,272.0374,272.5497,4542.0
2024-02-21 15:40:00,276.78,276.86,276.65,276.75,5602.0,272.658,272.7368,272.53,272.6285,5602.0
2024-02-21 15:45:00,276.81,276.86,276.54,276.67,8683.0,272.6876,272.7368,272.4216,272.5497,8683.0
2024-02-21 15:50:00,276.55,276.91,276.5,276.85,9759.0,272.4315,272.7861,272.3822,272.727,9759.0
2024-02-21 15:55:00,276.95,277.4,276.44,276.5,54685.0,272.8255,273.2688,272.3231,272.3822,54685.0
2024-02-22 09:30:00,280.62,281.06,280.5,281.06,2049.0,276.4409,276.8743,276.3226,276.8743,2049.0
2024-02-22 09:35:00,281.66,283.12,281.46,282.87,25391.0,277.4654,278.9036,277.2683,278.6573,25391.0
2024-02-22 09:40:00,282.9,282.9,281.87,282.23,5338.0,278.6869,278.6869,277.6722,278.0269,5338.0
2024-02-22 09:45:00,281.99,282.62,281.61,282.14,6862.0,277.7904,278.4111,277.4161,277.9382,6862.0
2024-02-22 09:50:00,282.3,283.18,282.07,282.32,6205.0,278.0958,278.9627,277.8693,278.1155,6205.0
2024-02-22 09:55:00,282.26,282.78,282.06,282.12,4433.0,278.0564,278.5687,277.8594,277.9185,4433.0
2024-02-22 10:00:00,282.12,282.5,281.99,281.99,1517.0,277.9185,278.2929,277.7904,277.7904,1517.0
2024-02-22 10:05:00,282.06,282.07,281.44,281.44,1500.0,277.8594,277.8693,277.2486,277.2486,1500.0
2024-02-22 10:10:00,281.61,282.0,281.29,281.3,3382.0,277.4161,277.8003,277.1009,277.1107,3382.0
2024-02-22 10:15:00,281.32,282.25,281.32,281.91,10311.0,277.1304,278.0466,277.1304,277.7116,10311.0
2024-02-22 10:20:00,282.07,282.76,282.07,282.37,6583.0,277.8693,278.549,277.8693,278.1648,6583.0
2024-02-22 10:25:00,282.41,282.55,282.15,282.42,2401.0,278.2042,278.3421,277.9481,278.214,2401.0
2024-02-22 10:30:00,282.26,282.79,281.99,282.63,6100.0,278.0564,278.5785,277.7904,278.4209,6100.0
2024-02-22 10:35:00,282.63,283.09,282.56,282.91,8842.0,278.4209,278.8741,278.352,278.6967,8842.0
2024-02-22 10:40:00,282.88,283.14,282.35,282.51,8713.0,278.6672,278.9233,278.1451,278.3027,8713.0
2024-02-22 10:45:00,282.48,282.82,282.39,282.6,10801.0,278.2732,278.6081,278.1845,278.3914,10801.0
2024-02-22 10:50:00,282.56,282.79,282.54,282.65,6323.0,278.352,278.5785,278.3323,278.4406,6323.0
2024-02-22 10:55:00,282.66,282.99,282.39,282.4,11595.0,278.4505,278.7756,278.1845,278.1943,11595.0
2024-02-22 11:00:00,282.38,282.76,282.33,282.62,6511.0,278.1746,278.549,278.1254,278.4111,6511.0
2024-02-22 11:05:00,282.61,283.04,282.6,282.82,6762.0,278.4012,278.8248,278.3914,278.6081,6762.0
2024-02-22 11:10:00,282.94,283.25,282.91,283.18,7233.0,278.7263,279.0317,278.6967,278.9627,7233.0
2024-02-22 11:15:00,283.11,283.11,282.81,282.81,7682.0,278.8938,278.8938,278.5982,278.5982,7682.0
2024-02-22 11:20:00,282.79,282.79,282.27,282.42,4630.0,278.5785,278.5785,278.0663,278.214,4630.0
2024-02-22 11:25:00,282.42,282.42,281.83,281.88,1994.0,278.214,278.214,277.6328,277.6821,1994.0
2024-02-22 11:30:00,281.74,281.82,281.52,281.68,1526.0,277.5442,277.623,277.3274,277.4851,1526.0
2024-02-22 11:35:00,281.56,281.58,281.14,281.15,1678.0,277.3669,277.3866,276.9531,276.963,1678.0
2024-02-22 11:40:00,281.18,281.36,281.1,281.28,10148.0,276.9925,277.1698,276.9137,277.091,10148.0
2024-02-22 11:45:00,281.34,281.71,281.24,281.26,10136.0,277.1501,277.5146,277.0516,277.0713,10136.0
2024-02-22 11:50:00,281.26,281.26,280.98,281.21,7733.0,277.0713,277.0713,276.7955,277.0221,7733.0
2024-02-22 11:55:00,281.09,281.65,281.09,281.45,5025.0,276.9039,277.4555,276.9039,277.2585,5025.0
2024-02-22 12:00:00,281.45,281.84,281.26,281.84,3280.0,277.2585,277.6427,277.0713,277.6427,3280.0
2024-02-22 12:05:00,281.84,281.97,281.58,281.59,2718.0,277.6427,277.7707,277.3866,277.3964,2718.0
2024-02-22 12:10:00,281.59,281.59,281.15,281.2,5596.0,277.3964,277.3964,276.963,277.0122,5596.0
2024-02-22 12:15:00,281.16,281.3,280.99,281.2,1866.0,276.9728,277.1107,276.8053,277.0122,1866.0
2024-02-22 12:20:00,281.19,281.55,281.19,281.53,5010.0,277.0024,277.357,277.0024,277.3373,5010.0
2024-02-22 12:25:00,281.6,281.82,281.51,281.81,1769.0,277.4063,277.623,277.3176,277.6131,1769.0
2024-02-22 12:30:00,281.91,282.0,281.9,281.97,1385.0,277.7116,277.8003,277.7018,277.7707,1385.0
2024-02-22 12:35:00,281.99,282.12,281.83,281.99,5386.0,277.7904,277.9185,277.6328,277.7904,5386.0
2024-02-22 12:40:00,281.96,282.01,281.55,281.76,2042.0,277.7609,277.8102,277.357,277.5639,2042.0
2024-02-22 12:45:00,281.79,281.79,281.76,281.79,500.0,277.5934,277.5934,277.5639,277.5934,500.0
2024-02-22 12:50:00,281.79,282.16,281.79,282.06,2224.0,277.5934,277.9579,277.5934,277.8594,2224.0
2024-02-22 12:55:00,282.11,282.22,281.98,282.18,1550.0,277.9087,278.017,277.7806,277.9776,1550.0
2024-02-22 13:00:00,282.05,282.05,281.81,281.99,8785.0,277.8496,277.8496,277.6131,277.7904,8785.0
2024-02-22 13:05:00,281.94,281.94,281.67,281.83,2750.0,277.7412,277.7412,277.4752,277.6328,2750.0
2024-02-22 13:10:00,281.76,281.77,281.46,281.46,2011.0,277.5639,277.5737,277.2683,277.2683,2011.0
2024-02-22 13:15:00,281.38,281.69,281.37,281.69,2925.0,277.1895,277.4949,277.1797,277.4949,2925.0
2024-02-22 13:20:00,281.54,281.81,281.54,281.81,2223.0,277.3472,277.6131,277.3472,277.6131,2223.0
2024-02-22 13:25:00,281.77,281.91,281.67,281.72,1644.0,277.5737,277.7116,277.4752,277.5245,1644.0
2024-02-22 13:30:00,281.86,281.91,281.19,281.48,2522.0,277.6624,277.7116,277.0024,277.288,2522.0
2024-02-22 13:35:00,281.38,281.79,281.38,281.54,7558.0,277.1895,277.5934,277.1895,277.3472,7558.0
2024-02-22 13:40:00,281.54,281.54,281.01,281.02,3550.0,277.3472,277.3472,276.825,276.8349,3550.0
2024-02-22 13:45:00,281.11,281.37,281.0,281.34,4052.0,276.9236,277.1797,276.8152,277.1501,4052.0
2024-02-22 13:50:00,281.36,281.36,280.79,280.79,2210.0,277.1698,277.1698,276.6083,276.6083,2210.0
2024-02-22 13:55:00,280.87,281.26,280.86,281.18,3283.0,276.6871,277.0713,276.6773,276.9925,3283.0
2024-02-22 14:00:00,281.25,281.66,281.25,281.46,2260.0,277.0615,277.4654,277.0615,277.2683,2260.0
2024-02-22 14:05:00,281.44,281.72,281.44,281.63,3057.0,277.2486,277.5245,277.2486,277.4358,3057.0
2024-02-22 14:10:00,281.75,282.11,281.61,282.06,7856.0,277.554,277.9087,277.4161,277.8594,7856.0
2024-02-22 14:15:00,282.06,282.46,282.06,282.26,8732.0,277.8594,278.2535,277.8594,278.0564,8732.0
2024-02-22 14:20:00,282.16,282.57,282.09,282.45,3600.0,277.9579,278.3618,277.889,278.2436,3600.0
2024-02-22 14:25:00,282.44,282.7,282.4,282.63,2101.0,278.2337,278.4899,278.1943,278.4209,2101.0
2024-02-22 14:30:00,282.63,282.67,282.12,282.22,2100.0,278.4209,278.4603,277.9185,278.017,2100.0
2024-02-22 14:35:00,282.21,282.34,282.13,282.26,3350.0,278.0072,278.1352,277.9284,278.0564,3350.0
2024-02-22 14:40:00,282.21,282.21,281.97,282.1,2108.0,278.0072,278.0072,277.7707,277.8988,2108.0
2024-02-22 14:45:00,282.05,282.11,282.0,282.06,1300.0,277.8496,277.9087,277.8003,277.8594,1300.0
2024-02-22 14:50:00,281.93,282.02,281.89,281.97,1336.0,277.7313,277.82,277.6919,277.7707,1336.0
2024-02-22 14:55:00,282.03,282.03,281.55,281.8,2579.0,277.8299,277.8299,277.357,277.6033,2579.0
2024-02-22 15:00:00,281.71,282.07,281.7,281.97,2372.0,277.5146,277.8693,277.5048,277.7707,2372.0
2024-02-22 15:05:00,281.92,282.08,281.92,281.97,1340.0,277.7215,277.8791,277.7215,277.7707,1340.0
2024-02-22 15:10:00,281.95,282.09,281.95,282.04,1981.0,277.751,277.889,277.751,277.8397,1981.0
2024-02-22 15:15:00,282.12,282.19,282.04,282.11,2400.0,277.9185,277.9875,277.8397,277.9087,2400.0
2024-02-22 15:20:00,282.14,282.22,282.02,282.1,3448.0,277.9382,278.017,277.82,277.8988,3448.0
2024-02-22 15:25:00,282.1,282.1,281.72,281.73,3376.0,277.8988,277.8988,277.5245,277.5343,3376.0
2024-02-22 15:30:00,281.73,281.73,281.11,281.28,2878.0,277.5343,277.5343,276.9236,277.091,2878.0
2024-02-22 15:35:00,281.31,281.72,281.31,281.6,5384.0,277.1206,277.5245,277.1206,277.4063,5384.0
2024-02-22 15:40:00,281.69,281.87,281.41,281.42,4806.0,277.4949,277.6722,277.2191,277.2289,4806.0
2024-02-22 15:45:00,281.4,281.81,281.39,281.62,6672.0,277.2092,277.6131,277.1994,277.426,6672.0
2024-02-22 15:50:00,281.71,282.35,281.71,282.3,7192.0,277.5146,278.1451,277.5146,278.0958,7192.0
2024-02-22 15:55:00,282.41,282.61,281.84,282.25,43458.0,278.2042,278.4012,277.6427,278.0466,43458.0
2024-02-23 09:30:00,283.37,284.59,283.37,284.49,12996.0,279.1499,280.3517,279.1499,280.2532,12996.0
2024-02-23 09:35:00,284.24,284.54,284.12,284.45,2741.0,280.0069,280.3025,279.8887,280.2138,2741.0
2024-02-23 09:40:00,284.33,284.45,284.22,284.26,1100.0,280.0956,280.2138,279.9872,280.0266,1100.0
2024-02-23 09:45:00,284.45,285.19,284.29,284.31,7673.0,280.2138,280.9428,280.0562,280.0759,7673.0
2024-02-23 09:50:00,284.4,285.18,284.28,285.1,5425.0,280.1646,280.9329,280.0463,280.8541,5425.0
2024-02-23 09:55:00,285.16,285.17,284.28,284.86,3880.0,280.9132,280.9231,280.0463,280.6177,3880.0
2024-02-23 10:00:00,284.8,284.98,284.36,284.45,6919.0,280.5586,280.7359,280.1252,280.2138,6919.0
2024-02-23 10:05:00,284.32,284.55,284.08,284.13,2606.0,280.0858,280.3123,279.8493,279.8986,2606.0
2024-02-23 10:10:00,284.03,284.16,283.68,284.16,2775.0,279.8001,279.9281,279.4553,279.9281,2775.0
2024-02-23 10:15:00,284.03,284.15,283.73,284.09,4021.0,279.8001,279.9183,279.5045,279.8592,4021.0
2024-02-23 10:20:00,284.2,284.45,283.7,283.71,1756.0,279.9675,280.2138,279.475,279.4848,1756.0
2024-02-23 10:25:00,283.7,283.76,283.4,283.67,1984.0,279.475,279.5341,279.1795,279.4454,1984.0
2024-02-23 10:30:00,283.68,284.08,283.54,283.58,4264.0,279.4553,279.8493,279.3174,279.3568,4264.0
2024-02-23 10:35:00,283.68,284.0,283.6,283.84,2700.0,279.4553,279.7705,279.3765,279.6129,2700.0
2024-02-23 10:40:00,283.88,283.97,283.19,283.33,3879.0,279.6523,279.741,278.9726,279.1105,3879.0
2024-02-23 10:45:00,283.26,283.43,283.18,283.18,5153.0,279.0415,279.209,278.9627,278.9627,5153.0
2024-02-23 10:50:00,283.35,283.35,282.73,282.79,4205.0,279.1302,279.1302,278.5194,278.5785,4205.0
2024-02-23 10:55:00,282.78,282.83,282.33,282.82,19796.0,278.5687,278.6179,278.1254,278.6081,19796.0
2024-02-23 11:00:00,282.85,282.93,282.19,282.19,7089.0,278.6376,278.7165,277.9875,277.9875,7089.0
2024-02-23 11:05:00,282.23,282.31,282.12,282.15,3048.0,278.0269,278.1057,277.9185,277.9481,3048.0
2024-02-23 11:10:00,282.06,282.06,281.52,281.52,6865.0,277.8594,277.8594,277.3274,277.3274,6865.0
2024-02-23 11:15:00,281.42,281.63,281.27,281.56,2106.0,277.2289,277.4358,277.0812,277.3669,2106.0
2024-02-23 11:20:00,281.55,281.76,281.48,281.48,2083.0,277.357,277.5639,277.288,277.288,2083.0
2024-02-23 11:25:00,281.76,281.93,281.59,281.75,1800.0,277.5639,277.7313,277.3964,277.554,1800.0
2024-02-23 11:30:00,281.9,282.04,281.68,281.73,800.0,277.7018,277.8397,277.4851,277.5343,800.0
2024-02-23 11:35:00,281.73,281.92,281.72,281.85,2016.0,277.5343,277.7215,277.5245,277.6525,2016.0
2024-02-23 11:40:00,282.0,282.13,281.95,281.98,932.0,277.8003,277.9284,277.751,277.7806,932.0
2024-02-23 11:45:00,281.96,282.32,281.95,282.06,956.0,277.7609,278.1155,277.751,277.8594,956.0
2024-02-23 11:50:00,282.0,282.33,281.96,282.15,2232.0,277.8003,278.1254,277.7609,277.9481,2232.0
2024-02-23 11:55:00,282.15,282.15,282.06,282.07,900.0,277.9481,277.9481,277.8594,277.8693,900.0
2024-02-23 12:00:00,282.12,282.37,282.11,282.33,3701.0,277.9185,278.1648,277.9087,278.1254,3701.0
2024-02-23 12:05:00,282.25,282.5,282.15,282.5,1522.0,278.0466,278.2929,277.9481,278.2929,1522.0
2024-02-23 12:10:00,282.46,282.8,282.46,282.8,612.0,278.2535,278.5884,278.2535,278.5884,612.0
2024-02-23 12:15:00,282.77,282.78,282.44,282.52,1200.0,278.5588,278.5687,278.2337,278.3126,1200.0
2024-02-23 12:20:00,282.56,282.58,282.2,282.22,1236.0,278.352,278.3717,277.9973,278.017,1236.0
2024-02-23 12:25:00,282.22,282.23,282.1,282.19,1107.0,278.017,278.0269,277.8988,277.9875,1107.0
2024-02-23 12:30:00,282.2,282.2,281.91,281.91,1615.0,277.9973,277.9973,277.7116,277.7116,1615.0
2024-02-23 12:35:00,282.0,282.03,281.8,281.94,3070.0,277.8003,277.8299,277.6033,277.7412,3070.0
2024-02-23 12:40:00,281.86,282.08,281.82,282.04,1412.0,277.6624,277.8791,277.623,277.8397,1412.0
2024-02-23 12:45:00,282.0,282.21,281.95,282.13,1668.0,277.8003,278.0072,277.751,277.9284,1668.0
2024-02-23 12:50:00,282.13,282.13,282.02,282.02,700.0,277.9284,277.9284,277.82,277.82,700.0
2024-02-23 12:55:00,282.13,282.16,281.9,282.15,2479.0,277.9284,277.9579,277.7018,277.9481,2479.0
2024-02-23 13:00:00,282.22,282.22,282.04,282.12,1976.0,278.017,278.017,277.8397,277.9185,1976.0
2024-02-23 13:05:00,282.12,282.13,281.97,282.08,1458.0,277.9185,277.9284,277.7707,277.8791,1458.0
2024-02-23 13:10:00,282.09,282.42,282.09,282.38,1100.0,277.889,278.214,277.889,278.1746,1100.0
2024-02-23 13:15:00,282.38,282.53,282.35,282.48,1237.0,278.1746,278.3224,278.1451,278.2732,1237.0
2024-02-23 13:20:00,282.47,282.78,282.47,282.7,1512.0,278.2633,278.5687,278.2633,278.4899,1512.0
2024-02-23 13:25:00,282.74,282.74,282.55,282.56,2665.0,278.5293,278.5293,278.3421,278.352,2665.0
2024-02-23 13:30:00,282.46,282.62,282.46,282.61,1200.0,278.2535,278.4111,278.2535,278.4012,1200.0
2024-02-23 13:35:00,282.61,282.65,282.53,282.62,1667.0,278.4012,278.4406,278.3224,278.4111,1667.0
2024-02-23 13:40:00,282.57,282.57,282.37,282.38,500.0,278.3618,278.3618,278.1648,278.1746,500.0
2024-02-23 13:45:00,282.42,282.5,282.35,282.44,1200.0,278.214,278.2929,278.1451,278.2337,1200.0
2024-02-23 13:50:00,282.1,282.13,282.05,282.13,800.0,277.8988,277.9284,277.8496,277.9284,800.0
2024-02-23 13:55:00,282.03,282.03,281.88,281.88,600.0,277.8299,277.8299,277.6821,277.6821,600.0
2024-02-23 14:00:00,281.87,282.1,281.87,282.08,3783.0,277.6722,277.8988,277.6722,277.8791,3783.0
2024-02-23 14:05:00,282.1,282.23,282.0,282.05,1217.0,277.8988,278.0269,277.8003,277.8496,1217.0
2024-02-23 14:10:00,281.83,281.96,281.73,281.89,1000.0,277.6328,277.7609,277.5343,277.6919,1000.0
2024-02-23 14:15:00,281.89,281.89,281.58,281.58,980.0,277.6919,277.6919,277.3866,277.3866,980.0
2024-02-23 14:20:00,281.58,281.75,281.58,281.75,3501.0,277.3866,277.554,277.3866,277.554,3501.0
2024-02-23 14:25:00,281.75,281.75,281.48,281.61,1007.0,277.554,277.554,277.288,277.4161,1007.0
2024-02-23 14:30:00,281.69,281.77,281.69,281.77,700.0,277.4949,277.5737,277.4949,277.5737,700.0
2024-02-23 14:35:00,281.73,282.0,281.73,281.93,2869.0,277.5343,277.8003,277.5343,277.7313,2869.0
2024-02-23 14:40:00,281.94,281.99,281.76,281.76,1719.0,277.7412,277.7904,277.5639,277.5639,1719.0
2024-02-23 14:45:00,281.64,281.9,281.64,281.71,1400.0,277.4457,277.7018,277.4457,277.5146,1400.0
2024-02-23 14:50:00,281.75,281.95,281.74,281.94,1923.0,277.554,277.751,277.5442,277.7412,1923.0
2024-02-23 14:55:00,281.94,282.12,281.93,282.1,1947.0,277.7412,277.9185,277.7313,277.8988,1947.0
2024-02-23 15:00:00,282.18,282.18,281.99,282.0,7973.0,277.9776,277.9776,277.7904,277.8003,7973.0
2024-02-23 15:05:00,282.0,282.08,281.87,281.87,10671.0,277.8003,277.8791,277.6722,277.6722,10671.0
2024-02-23 15:10:00,281.86,282.1,281.85,282.06,1908.0,277.6624,277.8988,277.6525,277.8594,1908.0
2024-02-23 15:15:00,281.9,282.38,281.9,282.26,903.0,277.7018,278.1746,277.7018,278.0564,903.0
2024-02-23 15:20:00,282.3,282.41,282.21,282.34,1424.0,278.0958,278.2042,278.0072,278.1352,1424.0
2024-02-23 15:25:00,282.49,282.62,282.28,282.28,2255.0,278.283,278.4111,278.0761,278.0761,2255.0
2024-02-23 15:30:00,282.33,282.38,282.2,282.3,3340.0,278.1254,278.1746,277.9973,278.0958,3340.0
2024-02-23 15:35:00,282.32,282.51,282.22,282.36,3436.0,278.1155,278.3027,278.017,278.1549,3436.0
2024-02-23 15:40:00,282.36,282.58,282.33,282.34,2897.0,278.1549,278.3717,278.1254,278.1352,2897.0
2024-02-23 15:45:00,282.43,282.86,282.39,282.73,5093.0,278.2239,278.6475,278.1845,278.5194,5093.0
2024-02-23 15:50:00,282.74,282.87,282.03,282.08,7043.0,278.5293,278.6573,277.8299,277.8791,7043.0
2024-02-23 15:55:00,282.1,282.28,281.7,281.82,32219.0,277.8988,278.0761,277.5048,277.623,32219.0
2024-02-26 09:30:00,282.91,283.61,282.5,283.2,15415.0,278.6967,279.3863,278.2929,278.9824,15415.0
2024-02-26 09:35:00,283.43,284.19,283.16,283.17,2700.0,279.209,279.9577,278.943,278.9529,2700.0
2024-02-26 09:40:00,283.33,283.76,283.11,283.31,7181.0,279.1105,279.5341,278.8938,279.0908,7181.0
2024-02-26 09:45:00,283.32,283.32,282.47,282.5,5532.0,279.1006,279.1006,278.2633,278.2929,5532.0
2024-02-26 09:50:00,282.77,282.98,282.74,282.94,1600.0,278.5588,278.7657,278.5293,278.7263,1600.0
2024-02-26 09:55:00,282.96,283.59,282.89,283.59,1302.0,278.746,279.3666,278.677,279.3666,1302.0
2024-02-26 10:00:00,283.2,283.43,282.68,282.82,3518.0,278.9824,279.209,278.4702,278.6081,3518.0
2024-02-26 10:05:00,282.96,283.63,282.74,283.51,2288.0,278.746,279.406,278.5293,279.2878,2288.0
2024-02-26 10:10:00,283.45,283.53,283.45,283.48,300.0,279.2287,279.3075,279.2287,279.2583,300.0
2024-02-26 10:15:00,283.53,284.42,283.52,284.42,2903.0,279.3075,280.1843,279.2977,280.1843,2903.0
2024-02-26 10:20:00,284.42,284.42,283.96,284.19,2308.0,280.1843,280.1843,279.7311,279.9577,2308.0
2024-02-26 10:25:00,284.21,284.22,283.53,283.85,2266.0,279.9774,279.9872,279.3075,279.6227,2266.0
2024-02-26 10:30:00,283.97,284.41,283.95,284.25,6252.0,279.741,280.1744,279.7213,280.0168,6252.0
2024-02-26 10:35:00,284.27,284.61,284.27,284.33,2217.0,280.0365,280.3714,280.0365,280.0956,2217.0
2024-02-26 10:40:00,284.52,284.58,284.19,284.32,3380.0,280.2828,280.3419,279.9577,280.0858,3380.0
2024-02-26 10:45:00,284.32,284.58,284.08,284.31,1932.0,280.0858,280.3419,279.8493,280.0759,1932.0
2024-02-26 10:50:00,284.31,284.41,283.82,283.9,4526.0,280.0759,280.1744,279.5932,279.672,4526.0
2024-02-26 10:55:00,283.82,284.08,283.78,284.08,6559.0,279.5932,279.8493,279.5538,279.8493,6559.0
2024-02-26 11:00:00,284.24,284.44,284.19,284.27,2580.0,280.0069,280.204,279.9577,280.0365,2580.0
2024-02-26 11:05:00,284.36,284.39,284.07,284.39,1000.0,280.1252,280.1547,279.8395,280.1547,1000.0
2024-02-26 11:10:00,284.48,284.68,284.48,284.68,1065.0,280.2434,280.4404,280.2434,280.4404,1065.0
2024-02-26 11:15:00,284.57,284.58,284.33,284.56,3115.0,280.332,280.3419,280.0956,280.3222,3115.0
2024-02-26 11:20:00,284.48,284.48,284.24,284.39,600.0,280.2434,280.2434,280.0069,280.1547,600.0
2024-02-26 11:25:00,284.39,284.66,284.31,284.66,2535.0,280.1547,280.4207,280.0759,280.4207,2535.0
2024-02-26 11:30:00,284.6,284.9,284.55,284.8,2412.0,280.3616,280.6571,280.3123,280.5586,2412.0
2024-02-26 11:35:00,284.81,285.38,284.61,285.38,5874.0,280.5685,281.13,280.3714,281.13,5874.0
2024-02-26 11:40:00,285.31,285.66,285.31,285.55,5357.0,281.061,281.4058,281.061,281.2974,5357.0
2024-02-26 11:45:00,285.64,285.77,285.47,285.58,3072.0,281.3861,281.5142,281.2186,281.327,3072.0
2024-02-26 11:50:00,285.59,285.6,285.35,285.57,2586.0,281.3368,281.3467,281.1004,281.3171,2586.0
2024-02-26 11:55:00,285.49,286.0,285.36,285.93,4463.0,281.2383,281.7407,281.1103,281.6718,4463.0
2024-02-26 12:00:00,285.98,286.1,285.78,286.1,4536.0,281.721,281.8392,281.524,281.8392,4536.0
2024-02-26 12:05:00,286.1,286.1,285.62,285.62,4291.0,281.8392,281.8392,281.3664,281.3664,4291.0
2024-02-26 12:10:00,285.79,286.04,285.79,286.04,1301.0,281.5339,281.7801,281.5339,281.7801,1301.0
2024-02-26 12:15:00,285.92,286.09,285.9,286.02,4285.0,281.6619,281.8294,281.6422,281.7604,4285.0
2024-02-26 12:20:00,286.0,286.4,286.0,286.4,2721.0,281.7407,282.1348,281.7407,282.1348,2721.0
2024-02-26 12:25:00,286.4,286.52,286.31,286.52,2304.0,282.1348,282.253,282.0461,282.253,2304.0
2024-02-26 12:30:00,286.51,286.51,286.29,286.38,1806.0,282.2431,282.2431,282.0264,282.1151,1806.0
2024-02-26 12:35:00,286.37,286.38,286.09,286.13,3915.0,282.1052,282.1151,281.8294,281.8688,3915.0
2024-02-26 12:40:00,286.1,286.23,285.95,285.96,2267.0,281.8392,281.9673,281.6915,281.7013,2267.0
2024-02-26 12:45:00,286.1,286.28,286.05,286.05,800.0,281.8392,282.0166,281.79,281.79,800.0
2024-02-26 12:50:00,286.11,286.11,285.79,285.85,2200.0,281.8491,281.8491,281.5339,281.593,2200.0
2024-02-26 12:55:00,285.86,286.08,285.86,286.06,1224.0,281.6028,281.8195,281.6028,281.7998,1224.0
2024-02-26 13:00:00,286.07,286.12,285.67,285.67,2966.0,281.8097,281.8589,281.4156,281.4156,2966.0
2024-02-26 13:05:00,285.66,285.66,285.53,285.54,4802.0,281.4058,281.4058,281.2777,281.2876,4802.0
2024-02-26 13:10:00,285.53,285.72,285.52,285.72,1357.0,281.2777,281.4649,281.2679,281.4649,1357.0
2024-02-26 13:15:00,285.71,285.8,285.6,285.61,4266.0,281.455,281.5437,281.3467,281.3565,4266.0
2024-02-26 13:20:00,285.61,285.61,285.44,285.44,1809.0,281.3565,281.3565,281.1891,281.1891,1809.0
2024-02-26 13:25:00,285.46,285.62,285.08,285.16,8495.0,281.2088,281.3664,280.8344,280.9132,8495.0
2024-02-26 13:30:00,285.08,285.2,284.85,285.13,3100.0,280.8344,280.9526,280.6079,280.8837,3100.0
2024-02-26 13:35:00,285.11,285.18,284.92,285.17,2271.0,280.864,280.9329,280.6768,280.9231,2271.0
2024-02-26 13:40:00,285.18,285.78,285.17,285.78,3171.0,280.9329,281.524,280.9231,281.524,3171.0
2024-02-26 13:45:00,285.7,285.81,285.6,285.74,5900.0,281.4452,281.5536,281.3467,281.4846,5900.0
2024-02-26 13:50:00,285.74,285.84,285.65,285.84,1903.0,281.4846,281.5831,281.3959,281.5831,1903.0
2024-02-26 13:55:00,285.88,286.17,285.88,286.17,4148.0,281.6225,281.9082,281.6225,281.9082,4148.0
2024-02-26 14:00:00,286.19,286.19,285.83,285.94,6734.0,281.9279,281.9279,281.5733,281.6816,6734.0
2024-02-26 14:05:00,285.94,286.09,285.94,286.0,6139.0,281.6816,281.8294,281.6816,281.7407,6139.0
2024-02-26 14:10:00,285.99,286.03,285.74,286.0,12102.0,281.7309,281.7703,281.4846,281.7407,12102.0
2024-02-26 14:15:00,286.01,286.02,285.74,285.95,2573.0,281.7506,281.7604,281.4846,281.6915,2573.0
2024-02-26 14:20:00,285.97,286.16,285.86,286.09,3535.0,281.7112,281.8983,281.6028,281.8294,3535.0
2024-02-26 14:25:00,286.19,286.37,286.18,286.37,954.0,281.9279,282.1052,281.9181,282.1052,954.0
2024-02-26 14:30:00,286.31,286.33,285.9,286.06,5326.0,282.0461,282.0658,281.6422,281.7998,5326.0
2024-02-26 14:35:00,286.12,286.14,285.94,286.0,1960.0,281.8589,281.8786,281.6816,281.7407,1960.0
2024-02-26 14:40:00,286.06,286.13,286.01,286.09,4082.0,281.7998,281.8688,281.7506,281.8294,4082.0
2024-02-26 14:45:00,286.15,286.26,286.11,286.25,3220.0,281.8885,281.9969,281.8491,281.987,3220.0
2024-02-26 14:50:00,286.3,286.33,286.03,286.09,5125.0,282.0363,282.0658,281.7703,281.8294,5125.0
2024-02-26 14:55:00,286.08,286.19,285.9,285.91,4099.0,281.8195,281.9279,281.6422,281.6521,4099.0
2024-02-26 15:00:00,285.98,286.19,285.87,286.05,3692.0,281.721,281.9279,281.6127,281.79,3692.0
2024-02-26 15:05:00,286.16,286.29,285.95,286.29,4843.0,281.8983,282.0264,281.6915,282.0264,4843.0
2024-02-26 15:10:00,286.34,286.59,286.2,286.26,11721.0,282.0757,282.3219,281.9378,281.9969,11721.0
2024-02-26 15:15:00,286.24,286.24,285.6,285.6,3513.0,281.9772,281.9772,281.3467,281.3467,3513.0
2024-02-26 15:20:00,285.72,286.0,285.68,285.99,9957.0,281.4649,281.7407,281.4255,281.7309,9957.0
2024-02-26 15:25:00,285.98,286.16,285.89,286.0,5288.0,281.721,281.8983,281.6324,281.7407,5288.0
2024-02-26 15:30:00,285.97,285.97,285.29,285.29,4145.0,281.7112,281.7112,281.0413,281.0413,4145.0
2024-02-26 15:35:00,285.25,285.25,285.08,285.17,3154.0,281.0019,281.0019,280.8344,280.9231,3154.0
2024-02-26 15:40:00,285.11,285.21,284.98,285.13,5382.0,280.864,280.9625,280.7359,280.8837,5382.0
2024-02-26 15:45:00,285.06,285.47,285.06,285.38,5245.0,280.8147,281.2186,280.8147,281.13,5245.0
2024-02-26 15:50:00,285.47,285.49,285.03,285.25,12551.0,281.2186,281.2383,280.7852,281.0019,12551.0
2024-02-26 15:55:00,285.19,285.29,284.63,284.65,92958.0,280.9428,281.0413,280.3911,280.4108,92958.0
2024-02-27 09:30:00,284.64,285.48,284.26,284.26,17369.0,280.401,281.2285,280.0266,280.0266,17369.0
2024-02-27 09:35:00,284.23,284.69,284.07,284.69,1922.0,279.9971,280.4502,279.8395,280.4502,1922.0
2024-02-27 09:40:00,284.6,284.87,283.8,283.98,22499.0,280.3616,280.6276,279.5735,279.7508,22499.0
2024-02-27 09:45:00,284.13,285.23,284.02,285.23,6704.0,279.8986,280.9822,279.7902,280.9822,6704.0
2024-02-27 09:50:00,285.25,285.25,284.78,284.81,5131.0,281.0019,281.0019,280.5389,280.5685,5131.0
2024-02-27 09:55:00,284.74,285.08,284.58,284.86,3290.0,280.4995,280.8344,280.3419,280.6177,3290.0
2024-02-27 10:00:00,284.86,285.2,284.66,284.85,3407.0,280.6177,280.9526,280.4207,280.6079,3407.0
2024-02-27 10:05:00,284.7,284.7,284.21,284.48,7183.0,280.4601,280.4601,279.9774,280.2434,7183.0
2024-02-27 10:10:00,284.4,284.73,284.39,284.69,1580.0,280.1646,280.4896,280.1547,280.4502,1580.0
2024-02-27 10:15:00,284.61,285.12,284.44,285.01,2476.0,280.3714,280.8738,280.204,280.7655,2476.0
2024-02-27 10:20:00,285.0,285.29,284.84,284.99,6335.0,280.7556,281.0413,280.598,280.7458,6335.0
2024-02-27 10:25:00,285.0,285.11,284.88,285.11,2166.0,280.7556,280.864,280.6374,280.864,2166.0
2024-02-27 10:30:00,285.04,285.14,284.96,284.96,2087.0,280.795,280.8935,280.7162,280.7162,2087.0
2024-02-27 10:35:00,284.98,285.06,284.84,284.87,4377.0,280.7359,280.8147,280.598,280.6276,4377.0
2024-02-27 10:40:00,284.87,284.87,284.43,284.48,8014.0,280.6276,280.6276,280.1941,280.2434,8014.0
2024-02-27 10:45:00,284.42,284.92,284.42,284.69,2851.0,280.1843,280.6768,280.1843,280.4502,2851.0
2024-02-27 10:50:00,284.72,284.74,284.59,284.61,2222.0,280.4798,280.4995,280.3517,280.3714,2222.0
2024-02-27 10:55:00,284.72,284.72,284.36,284.67,1893.0,280.4798,280.4798,280.1252,280.4305,1893.0
2024-02-27 11:00:00,284.67,284.77,284.6,284.73,1669.0,280.4305,280.529,280.3616,280.4896,1669.0
2024-02-27 11:05:00,284.69,284.69,284.47,284.56,3834.0,280.4502,280.4502,280.2335,280.3222,3834.0
2024-02-27 11:10:00,284.53,284.64,284.44,284.58,2503.0,280.2926,280.401,280.204,280.3419,2503.0
2024-02-27 11:15:00,284.59,284.6,284.42,284.44,5570.0,280.3517,280.3616,280.1843,280.204,5570.0
2024-02-27 11:20:00,284.43,284.44,284.28,284.28,2110.0,280.1941,280.204,280.0463,280.0463,2110.0
2024-02-27 11:25:00,284.22,284.22,283.29,283.29,10796.0,279.9872,279.9872,279.0711,279.0711,10796.0
2024-02-27 11:30:00,283.11,283.24,283.01,283.03,3000.0,278.8938,279.0218,278.7953,278.815,3000.0
2024-02-27 11:35:00,283.03,283.09,282.76,282.98,3000.0,278.815,278.8741,278.549,278.7657,3000.0
2024-02-27 11:40:00,282.99,283.03,282.79,282.86,1989.0,278.7756,278.815,278.5785,278.6475,1989.0
2024-02-27 11:45:00,283.01,283.21,282.95,282.95,4531.0,278.7953,278.9923,278.7362,278.7362,4531.0
2024-02-27 11:50:00,283.09,283.09,282.87,282.94,3608.0,278.8741,278.8741,278.6573,278.7263,3608.0
2024-02-27 11:55:00,282.99,283.01,282.66,282.66,2500.0,278.7756,278.7953,278.4505,278.4505,2500.0
2024-02-27 12:00:00,282.75,282.77,282.57,282.69,2010.0,278.5391,278.5588,278.3618,278.48,2010.0
2024-02-27 12:05:00,282.6,282.6,282.34,282.34,2038.0,278.3914,278.3914,278.1352,278.1352,2038.0
2024-02-27 12:10:00,282.38,282.4,282.3,282.38,2000.0,278.1746,278.1943,278.0958,278.1746,2000.0
2024-02-27 12:15:00,282.28,282.49,282.06,282.36,11287.0,278.0761,278.283,277.8594,278.1549,11287.0
2024-02-27 12:20:00,282.4,282.46,282.28,282.28,1700.0,278.1943,278.2535,278.0761,278.0761,1700.0
2024-02-27 12:25:00,282.46,283.18,282.46,283.1,2767.0,278.2535,278.9627,278.2535,278.8839,2767.0
2024-02-27 12:30:00,283.17,283.61,283.12,283.61,1660.0,278.9529,279.3863,278.9036,279.3863,1660.0
2024-02-27 12:35:00,283.63,283.63,283.28,283.37,3309.0,279.406,279.406,279.0612,279.1499,3309.0
2024-02-27 12:40:00,283.16,283.16,283.1,283.1,600.0,278.943,278.943,278.8839,278.8839,600.0
2024-02-27 12:45:00,283.17,283.28,283.09,283.19,1710.0,278.9529,279.0612,278.8741,278.9726,1710.0
2024-02-27 12:50:00,283.18,283.25,283.09,283.14,600.0,278.9627,279.0317,278.8741,278.9233,600.0
2024-02-27 12:55:00,283.06,283.06,282.79,282.79,1703.0,278.8445,278.8445,278.5785,278.5785,1703.0
2024-02-27 13:00:00,282.81,282.81,282.58,282.74,6901.0,278.5982,278.5982,278.3717,278.5293,6901.0
2024-02-27 13:05:00,282.74,282.91,282.58,282.91,3105.0,278.5293,278.6967,278.3717,278.6967,3105.0
2024-02-27 13:10:00,282.92,282.98,282.84,282.89,1925.0,278.7066,278.7657,278.6278,278.677,1925.0
2024-02-27 13:15:00,282.9,282.98,282.88,282.88,967.0,278.6869,278.7657,278.6672,278.6672,967.0
2024-02-27 13:20:00,282.98,282.99,282.37,282.71,6651.0,278.7657,278.7756,278.1648,278.4997,6651.0
2024-02-27 13:25:00,282.75,282.94,282.61,282.93,2815.0,278.5391,278.7263,278.4012,278.7165,2815.0
2024-02-27 13:30:00,282.93,283.08,282.93,283.07,1369.0,278.7165,278.8642,278.7165,278.8544,1369.0
2024-02-27 13:35:00,283.18,283.19,283.03,283.03,1711.0,278.9627,278.9726,278.815,278.815,1711.0
2024-02-27 13:40:00,283.11,283.11,282.77,282.77,1000.0,278.8938,278.8938,278.5588,278.5588,1000.0
2024-02-27 13:45:00,282.78,282.79,282.49,282.71,4161.0,278.5687,278.5785,278.283,278.4997,4161.0
2024-02-27 13:50:00,282.81,282.96,282.63,282.63,3656.0,278.5982,278.746,278.4209,278.4209,3656.0
2024-02-27 13:55:00,282.63,282.68,282.24,282.37,6543.0,278.4209,278.4702,278.0367,278.1648,6543.0
2024-02-27 14:00:00,282.31,282.32,281.97,282.02,2774.0,278.1057,278.1155,277.7707,277.82,2774.0
2024-02-27 14:05:00,282.17,282.62,282.16,282.49,3684.0,277.9678,278.4111,277.9579,278.283,3684.0
2024-02-27 14:10:00,282.5,282.55,282.45,282.45,805.0,278.2929,278.3421,278.2436,278.2436,805.0
2024-02-27 14:15:00,282.45,282.96,282.45,282.73,4541.0,278.2436,278.746,278.2436,278.5194,4541.0
2024-02-27 14:20:00,282.7,282.7,282.42,282.68,3020.0,278.4899,278.4899,278.214,278.4702,3020.0
2024-02-27 14:25:00,282.71,282.71,282.41,282.44,3292.0,278.4997,278.4997,278.2042,278.2337,3292.0
2024-02-27 14:30:00,282.42,282.63,282.41,282.49,1798.0,278.214,278.4209,278.2042,278.283,1798.0
2024-02-27 14:35:00,282.6,282.71,282.39,282.39,3552.0,278.3914,278.4997,278.1845,278.1845,3552.0
2024-02-27 14:40:00,282.48,282.52,282.35,282.35,1822.0,278.2732,278.3126,278.1451,278.1451,1822.0
2024-02-27 14:45:00,282.35,282.69,282.35,282.61,6852.0,278.1451,278.48,278.1451,278.4012,6852.0
2024-02-27 14:50:00,282.59,282.73,282.42,282.53,2956.0,278.3815,278.5194,278.214,278.3224,2956.0
2024-02-27 14:55:00,282.6,282.84,282.55,282.78,2518.0,278.3914,278.6278,278.3421,278.5687,2518.0
2024-02-27 15:00:00,282.8,283.03,282.79,283.03,2762.0,278.5884,278.815,278.5785,278.815,2762.0
2024-02-27 15:05:00,283.04,283.05,282.91,283.02,2165.0,278.8248,278.8347,278.6967,278.8051,2165.0
2024-02-27 15:10:00,283.07,283.07,282.85,282.85,1816.0,278.8544,278.8544,278.6376,278.6376,1816.0
2024-02-27 15:15:00,282.85,282.91,282.67,282.79,2317.0,278.6376,278.6967,278.4603,278.5785,2317.0
2024-02-27 15:20:00,282.74,282.98,282.73,282.85,2684.0,278.5293,278.7657,278.5194,278.6376,2684.0
2024-02-27 15:25:00,282.93,283.2,282.93,283.17,2139.0,278.7165,278.9824,278.7165,278.9529,2139.0
2024-02-27 15:30:00,283.2,283.33,283.1,283.15,6397.0,278.9824,279.1105,278.8839,278.9332,6397.0
2024-02-27 15:35:00,283.16,283.23,283.14,283.23,2330.0,278.943,279.012,278.9233,279.012,2330.0
2024-02-27 15:40:00,283.17,283.65,283.11,283.63,4322.0,278.9529,279.4257,278.8938,279.406,4322.0
2024-02-27 15:45:00,283.58,283.6,283.43,283.54,13606.0,279.3568,279.3765,279.209,279.3174,13606.0
2024-02-27 15:50:00,283.55,283.87,283.51,283.72,8856.0,279.3272,279.6425,279.2878,279.4947,8856.0
2024-02-27 15:55:00,283.69,284.04,283.51,283.54,24482.0,279.4651,279.8099,279.2878,279.3174,24482.0
2024-02-28 09:30:00,284.92,285.47,283.66,283.99,12762.0,280.6768,281.2186,279.4356,279.7607,12762.0
2024-02-28 09:35:00,284.38,284.82,283.81,284.35,3112.0,280.1449,280.5783,279.5833,280.1153,3112.0
2024-02-28 09:40:00,284.0,284.82,284.0,284.5,4004.0,279.7705,280.5783,279.7705,280.2631,4004.0
2024-02-28 09:45:00,284.64,285.37,284.63,285.37,2200.0,280.401,281.1201,280.3911,281.1201,2200.0
2024-02-28 09:50:00,285.22,285.4,284.67,284.74,2380.0,280.9723,281.1497,280.4305,280.4995,2380.0
2024-02-28 09:55:00,284.74,284.99,284.4,284.67,8078.0,280.4995,280.7458,280.1646,280.4305,8078.0
2024-02-28 10:00:00,284.77,284.77,283.72,284.54,19996.0,280.529,280.529,279.4947,280.3025,19996.0
2024-02-28 10:05:00,284.5,284.74,284.42,284.5,3697.0,280.2631,280.4995,280.1843,280.2631,3697.0
2024-02-28 10:10:00,284.76,285.36,284.74,285.22,4057.0,280.5192,281.1103,280.4995,280.9723,4057.0
2024-02-28 10:15:00,285.05,285.79,285.0,285.64,4570.0,280.8049,281.5339,280.7556,281.3861,4570.0
2024-02-28 10:20:00,285.66,286.73,285.63,286.54,11331.0,281.4058,282.4599,281.3762,282.2727,11331.0
2024-02-28 10:25:00,286.6,286.95,286.29,286.32,12777.0,282.3318,282.6766,282.0264,282.056,12777.0
2024-02-28 10:30:00,286.22,286.26,285.45,285.86,3905.0,281.9575,281.9969,281.1989,281.6028,3905.0
2024-02-28 10:35:00,285.91,285.96,285.69,285.92,1300.0,281.6521,281.7013,281.4353,281.6619,1300.0
2024-02-28 10:40:00,285.91,285.91,285.69,285.75,1700.0,281.6521,281.6521,281.4353,281.4945,1700.0
2024-02-28 10:45:00,285.77,286.45,285.77,285.87,4106.0,281.5142,282.184,281.5142,281.6127,4106.0
2024-02-28 10:50:00,285.74,285.87,285.06,285.06,3438.0,281.4846,281.6127,280.8147,280.8147,3438.0
2024-02-28 10:55:00,285.11,285.55,285.06,285.53,2420.0,280.864,281.2974,280.8147,281.2777,2420.0
2024-02-28 11:00:00,285.31,285.6,285.23,285.6,4528.0,281.061,281.3467,280.9822,281.3467,4528.0
2024-02-28 11:05:00,285.61,285.76,285.53,285.54,2801.0,281.3565,281.5043,281.2777,281.2876,2801.0
2024-02-28 11:10:00,285.53,285.74,285.39,285.48,5024.0,281.2777,281.4846,281.1398,281.2285,5024.0
2024-02-28 11:15:00,285.47,285.62,285.42,285.61,2541.0,281.2186,281.3664,281.1694,281.3565,2541.0
2024-02-28 11:20:00,285.56,285.7,285.41,285.55,12328.0,281.3073,281.4452,281.1595,281.2974,12328.0
2024-02-28 11:25:00,285.54,285.62,285.31,285.59,5649.0,281.2876,281.3664,281.061,281.3368,5649.0
2024-02-28 11:30:00,285.65,285.72,284.94,284.94,5904.0,281.3959,281.4649,280.6965,280.6965,5904.0
2024-02-28 11:35:00,285.12,285.18,284.94,285.0,5417.0,280.8738,280.9329,280.6965,280.7556,5417.0
2024-02-28 11:40:00,285.13,285.31,284.98,285.01,2062.0,280.8837,281.061,280.7359,280.7655,2062.0
2024-02-28 11:45:00,285.1,285.13,284.53,284.53,3440.0,280.8541,280.8837,280.2926,280.2926,3440.0
2024-02-28 11:50:00,284.61,284.75,284.35,284.48,4353.0,280.3714,280.5093,280.1153,280.2434,4353.0
2024-02-28 11:55:00,284.47,284.47,283.81,283.81,2153.0,280.2335,280.2335,279.5833,279.5833,2153.0
2024-02-28 12:00:00,283.74,284.02,283.7,283.97,4312.0,279.5144,279.7902,279.475,279.741,4312.0
2024-02-28 12:05:00,283.94,284.11,283.86,283.98,5125.0,279.7114,279.8789,279.6326,279.7508,5125.0
2024-02-28 12:10:00,283.98,284.11,283.88,284.09,2561.0,279.7508,279.8789,279.6523,279.8592,2561.0
2024-02-28 12:15:00,284.19,284.22,284.07,284.18,1607.0,279.9577,279.9872,279.8395,279.9478,1607.0
2024-02-28 12:20:00,284.08,284.08,283.56,283.56,3126.0,279.8493,279.8493,279.3371,279.3371,3126.0
2024-02-28 12:25:00,283.65,283.77,283.49,283.77,4811.0,279.4257,279.5439,279.2681,279.5439,4811.0
2024-02-28 12:30:00,283.78,283.85,283.28,283.28,5130.0,279.5538,279.6227,279.0612,279.0612,5130.0
2024-02-28 12:35:00,283.36,283.56,283.0,283.36,9099.0,279.14,279.3371,278.7854,279.14,9099.0
2024-02-28 12:40:00,283.37,283.69,283.37,283.69,3911.0,279.1499,279.4651,279.1499,279.4651,3911.0
2024-02-28 12:45:00,283.71,283.81,283.25,283.25,16466.0,279.4848,279.5833,279.0317,279.0317,16466.0
2024-02-28 12:50:00,283.3,283.74,283.3,283.63,8470.0,279.0809,279.5144,279.0809,279.406,8470.0
2024-02-28 12:55:00,283.74,284.0,283.65,284.0,2910.0,279.5144,279.7705,279.4257,279.7705,2910.0
2024-02-28 13:00:00,284.05,284.12,283.9,283.91,2811.0,279.8198,279.8887,279.672,279.6819,2811.0
2024-02-28 13:05:00,284.01,284.06,283.75,284.01,3643.0,279.7804,279.8296,279.5242,279.7804,3643.0
2024-02-28 13:10:00,283.86,283.9,283.59,283.9,4209.0,279.6326,279.672,279.3666,279.672,4209.0
2024-02-28 13:15:00,283.97,284.07,283.97,284.03,950.0,279.741,279.8395,279.741,279.8001,950.0
2024-02-28 13:20:00,284.03,284.21,283.91,284.08,2272.0,279.8001,279.9774,279.6819,279.8493,2272.0
2024-02-28 13:25:00,284.09,284.2,283.98,284.01,2103.0,279.8592,279.9675,279.7508,279.7804,2103.0
2024-02-28 13:30:00,284.01,284.17,284.01,284.07,800.0,279.7804,279.938,279.7804,279.8395,800.0
2024-02-28 13:35:00,284.14,284.17,283.92,283.92,2133.0,279.9084,279.938,279.6917,279.6917,2133.0
2024-02-28 13:40:00,283.92,283.94,283.48,283.48,2561.0,279.6917,279.7114,279.2583,279.2583,2561.0
2024-02-28 13:45:00,283.43,283.43,283.0,283.17,3160.0,279.209,279.209,278.7854,278.9529,3160.0
2024-02-28 13:50:00,283.14,283.49,283.13,283.38,2740.0,278.9233,279.2681,278.9135,279.1597,2740.0
2024-02-28 13:55:00,283.52,283.74,283.51,283.61,2222.0,279.2977,279.5144,279.2878,279.3863,2222.0
2024-02-28 14:00:00,283.54,283.6,283.4,283.59,3885.0,279.3174,279.3765,279.1795,279.3666,3885.0
2024-02-28 14:05:00,283.52,283.55,283.39,283.45,2800.0,279.2977,279.3272,279.1696,279.2287,2800.0
2024-02-28 14:10:00,283.38,283.39,283.09,283.1,3520.0,279.1597,279.1696,278.8741,278.8839,3520.0
2024-02-28 14:15:00,283.09,283.95,283.08,283.67,5556.0,278.8741,279.7213,278.8642,279.4454,5556.0
2024-02-28 14:20:00,283.6,283.78,283.53,283.56,4197.0,279.3765,279.5538,279.3075,279.3371,4197.0
2024-02-28 14:25:00,283.69,283.7,283.54,283.67,1100.0,279.4651,279.475,279.3174,279.4454,1100.0
2024-02-28 14:30:00,283.65,283.88,283.64,283.86,2376.0,279.4257,279.6523,279.4159,279.6326,2376.0
2024-02-28 14:35:00,283.79,284.03,283.74,283.97,1344.0,279.5636,279.8001,279.5144,279.741,1344.0
2024-02-28 14:40:00,284.04,284.21,283.99,284.08,4849.0,279.8099,279.9774,279.7607,279.8493,4849.0
2024-02-28 14:45:00,284.0,284.19,283.89,283.89,2151.0,279.7705,279.9577,279.6622,279.6622,2151.0
2024-02-28 14:50:00,283.86,283.86,283.73,283.86,1700.0,279.6326,279.6326,279.5045,279.6326,1700.0
2024-02-28 14:55:00,283.88,284.23,283.8,284.23,3119.0,279.6523,279.9971,279.5735,279.9971,3119.0
2024-02-28 15:00:00,284.14,284.36,284.11,284.25,3625.0,279.9084,280.1252,279.8789,280.0168,3625.0
2024-02-28 15:05:00,284.22,284.22,283.82,283.98,6659.0,279.9872,279.9872,279.5932,279.7508,6659.0
2024-02-28 15:10:00,284.03,284.12,283.81,284.0,6066.0,279.8001,279.8887,279.5833,279.7705,6066.0
2024-02-28 15:15:00,284.0,284.01,283.85,283.96,2347.0,279.7705,279.7804,279.6227,279.7311,2347.0
2024-02-28 15:20:00,283.96,284.03,283.86,283.96,3382.0,279.7311,279.8001,279.6326,279.7311,3382.0
2024-02-28 15:25:00,283.87,283.95,283.62,283.95,2437.0,279.6425,279.7213,279.3962,279.7213,2437.0
2024-02-28 15:30:00,283.81,283.82,283.56,283.56,2526.0,279.5833,279.5932,279.3371,279.3371,2526.0
2024-02-28 15:35:00,283.56,283.56,283.32,283.32,5702.0,279.3371,279.3371,279.1006,279.1006,5702.0
2024-02-28 15:40:00,283.37,283.52,283.37,283.46,4348.0,279.1499,279.2977,279.1499,279.2386,4348.0
2024-02-28 15:45:00,283.5,283.5,283.12,283.36,5572.0,279.278,279.278,278.9036,279.14,5572.0
2024-02-28 15:50:00,283.41,283.5,283.14,283.25,8136.0,279.1893,279.278,278.9233,279.0317,8136.0
2024-02-28 15:55:00,283.24,283.78,283.23,283.63,46670.0,279.0218,279.5538,279.012,279.406,46670.0
2024-02-29 09:30:00,283.64,283.64,282.62,282.89,21204.0,280.2483,280.2483,279.2405,279.5072,21204.0
2024-02-29 09:35:00,282.86,283.56,282.84,283.34,4900.0,279.4776,280.1692,279.4578,279.9519,4900.0
2024-02-29 09:40:00,283.15,283.34,282.69,282.69,4167.0,279.7641,279.9519,279.3096,279.3096,4167.0
2024-02-29 09:45:00,282.73,282.74,281.83,282.55,4703.0,279.3492,279.359,278.4599,279.1713,4703.0
2024-02-29 09:50:00,282.48,282.48,282.18,282.36,700.0,279.1021,279.1021,278.8057,278.9836,700.0
2024-02-29 09:55:00,282.36,282.94,282.34,282.67,4382.0,278.9836,279.5566,278.9638,279.2899,4382.0
2024-02-29 10:00:00,282.96,283.46,282.75,283.25,2854.0,279.5764,280.0704,279.3689,279.8629,2854.0
2024-02-29 10:05:00,283.34,283.42,283.05,283.37,1913.0,279.9519,280.0309,279.6653,279.9815,1913.0
2024-02-29 10:10:00,283.32,283.33,281.95,281.99,4203.0,279.9321,279.942,278.5785,278.618,4203.0
2024-02-29 10:15:00,281.97,282.13,281.66,281.95,5051.0,278.5982,278.7563,278.2919,278.5785,5051.0
2024-02-29 10:20:00,282.07,282.08,281.79,282.01,2753.0,278.697,278.7069,278.4204,278.6378,2753.0
2024-02-29 10:25:00,281.95,282.13,281.89,282.13,1451.0,278.5785,278.7563,278.5192,278.7563,1451.0
2024-02-29 10:30:00,282.21,282.58,282.16,282.58,3743.0,278.8354,279.2009,278.786,279.2009,3743.0
2024-02-29 10:35:00,282.58,282.8,282.54,282.69,1516.0,279.2009,279.4183,279.1614,279.3096,1516.0
2024-02-29 10:40:00,282.61,282.71,282.46,282.62,2953.0,279.2306,279.3294,279.0824,279.2405,2953.0
2024-02-29 10:45:00,282.66,282.92,282.47,282.92,2066.0,279.28,279.5369,279.0923,279.5369,2066.0
2024-02-29 10:50:00,282.91,282.91,282.37,282.46,2261.0,279.527,279.527,278.9935,279.0824,2261.0
2024-02-29 10:55:00,282.31,282.55,282.31,282.4,1206.0,278.9342,279.1713,278.9342,279.0231,1206.0
2024-02-29 11:00:00,282.55,282.84,282.42,282.84,2331.0,279.1713,279.4578,279.0429,279.4578,2331.0
2024-02-29 11:05:00,283.02,283.26,282.99,283.13,1934.0,279.6357,279.8728,279.606,279.7444,1934.0
2024-02-29 11:10:00,283.1,283.17,283.0,283.06,2251.0,279.7147,279.7839,279.6159,279.6752,2251.0
2024-02-29 11:15:00,282.98,283.34,282.98,283.34,2555.0,279.5962,279.9519,279.5962,279.9519,2555.0
2024-02-29 11:20:00,283.27,283.27,283.06,283.06,1303.0,279.8827,279.8827,279.6752,279.6752,1303.0
2024-02-29 11:25:00,283.03,283.07,282.86,282.86,1805.0,279.6456,279.6851,279.4776,279.4776,1805.0
2024-02-29 11:30:00,282.82,282.87,282.75,282.77,4323.0,279.4381,279.4875,279.3689,279.3887,4323.0
2024-02-29 11:35:00,282.84,282.89,282.34,282.34,2698.0,279.4578,279.5072,278.9638,278.9638,2698.0
2024-02-29 11:40:00,282.26,282.36,282.09,282.24,2242.0,278.8848,278.9836,278.7168,278.865,2242.0
2024-02-29 11:45:00,282.14,282.7,282.07,282.61,1964.0,278.7662,279.3195,278.697,279.2306,1964.0
2024-02-29 11:50:00,282.53,283.02,282.53,283.01,3173.0,279.1515,279.6357,279.1515,279.6258,3173.0
2024-02-29 11:55:00,283.02,283.13,282.69,282.69,2223.0,279.6357,279.7444,279.3096,279.3096,2223.0
2024-02-29 12:00:00,282.69,282.75,282.5,282.59,1203.0,279.3096,279.3689,279.1219,279.2108,1203.0
2024-02-29 12:05:00,282.53,282.53,282.29,282.29,1303.0,279.1515,279.1515,278.9144,278.9144,1303.0
2024-02-29 12:10:00,282.41,282.5,282.3,282.44,1720.0,279.033,279.1219,278.9243,279.0626,1720.0
2024-02-29 12:15:00,282.53,282.64,282.27,282.64,4075.0,279.1515,279.2602,278.8947,279.2602,4075.0
2024-02-29 12:20:00,282.8,282.8,282.6,282.6,2262.0,279.4183,279.4183,279.2207,279.2207,2262.0
2024-02-29 12:25:00,282.64,282.8,282.58,282.68,1635.0,279.2602,279.4183,279.2009,279.2997,1635.0
2024-02-29 12:30:00,282.71,282.8,282.62,282.69,1548.0,279.3294,279.4183,279.2405,279.3096,1548.0
2024-02-29 12:35:00,282.76,283.05,282.74,282.79,3242.0,279.3788,279.6653,279.359,279.4084,3242.0
2024-02-29 12:40:00,282.86,282.86,282.68,282.8,1951.0,279.4776,279.4776,279.2997,279.4183,1951.0
2024-02-29 12:45:00,282.76,282.96,282.75,282.94,1792.0,279.3788,279.5764,279.3689,279.5566,1792.0
2024-02-29 12:50:00,282.92,283.38,282.92,283.38,2102.0,279.5369,279.9914,279.5369,279.9914,2102.0
2024-02-29 12:55:00,283.2,283.26,283.01,283.2,2695.0,279.8135,279.8728,279.6258,279.8135,2695.0
2024-02-29 13:00:00,283.2,283.43,283.13,283.34,1600.0,279.8135,280.0408,279.7444,279.9519,1600.0
2024-02-29 13:05:00,283.47,283.47,283.14,283.14,1230.0,280.0803,280.0803,279.7542,279.7542,1230.0
2024-02-29 13:10:00,283.29,283.29,283.03,283.03,1366.0,279.9025,279.9025,279.6456,279.6456,1366.0
2024-02-29 13:15:00,283.01,283.1,282.99,283.04,1567.0,279.6258,279.7147,279.606,279.6554,1567.0
2024-02-29 13:20:00,283.05,283.43,283.04,283.43,4839.0,279.6653,280.0408,279.6554,280.0408,4839.0
2024-02-29 13:25:00,283.5,283.95,283.5,283.62,5148.0,280.1099,280.5546,280.1099,280.2285,5148.0
2024-02-29 13:30:00,283.55,283.55,283.22,283.22,2161.0,280.1593,280.1593,279.8333,279.8333,2161.0
2024-02-29 13:35:00,283.14,283.26,283.12,283.15,836.0,279.7542,279.8728,279.7345,279.7641,836.0
2024-02-29 13:40:00,283.14,283.19,283.06,283.12,1443.0,279.7542,279.8036,279.6752,279.7345,1443.0
2024-02-29 13:45:00,283.13,283.26,283.0,283.15,3035.0,279.7444,279.8728,279.6159,279.7641,3035.0
2024-02-29 13:50:00,283.1,283.13,283.0,283.13,1000.0,279.7147,279.7444,279.6159,279.7444,1000.0
2024-02-29 13:55:00,283.04,283.06,282.94,282.99,2194.0,279.6554,279.6752,279.5566,279.606,2194.0
2024-02-29 14:00:00,282.95,283.23,282.95,283.19,2314.0,279.5665,279.8432,279.5665,279.8036,2314.0
2024-02-29 14:05:00,283.12,283.21,283.09,283.13,1400.0,279.7345,279.8234,279.7048,279.7444,1400.0
2024-02-29 14:10:00,283.19,283.38,283.18,283.38,1000.0,279.8036,279.9914,279.7938,279.9914,1000.0
2024-02-29 14:15:00,283.44,283.8,283.41,283.69,1712.0,280.0507,280.4064,280.021,280.2977,1712.0
2024-02-29 14:20:00,283.6,283.6,283.36,283.38,907.0,280.2087,280.2087,279.9716,279.9914,907.0
2024-02-29 14:25:00,283.3,283.3,282.84,283.0,3626.0,279.9123,279.9123,279.4578,279.6159,3626.0
2024-02-29 14:30:00,282.9,282.93,282.76,282.86,5121.0,279.5171,279.5468,279.3788,279.4776,5121.0
2024-02-29 14:35:00,282.85,282.98,282.74,282.88,3231.0,279.4677,279.5962,279.359,279.4974,3231.0
2024-02-29 14:40:00,282.98,282.98,282.83,282.84,700.0,279.5962,279.5962,279.448,279.4578,700.0
2024-02-29 14:45:00,282.82,282.89,282.73,282.88,1743.0,279.4381,279.5072,279.3492,279.4974,1743.0
2024-02-29 14:50:00,282.87,282.99,282.76,282.76,2531.0,279.4875,279.606,279.3788,279.3788,2531.0
2024-02-29 14:55:00,282.79,282.87,282.7,282.87,1749.0,279.4084,279.4875,279.3195,279.4875,1749.0
2024-02-29 15:00:00,283.0,283.06,282.85,283.02,4734.0,279.6159,279.6752,279.4677,279.6357,4734.0
2024-02-29 15:05:00,283.06,283.16,283.01,283.03,2954.0,279.6752,279.774,279.6258,279.6456,2954.0
2024-02-29 15:10:00,282.96,283.02,282.89,282.9,1860.0,279.5764,279.6357,279.5072,279.5171,1860.0
2024-02-29 15:15:00,282.88,283.2,282.86,283.0,24416.0,279.4974,279.8135,279.4776,279.6159,24416.0
2024-02-29 15:20:00,283.17,283.45,283.12,283.12,23869.0,279.7839,280.0605,279.7345,279.7345,23869.0
2024-02-29 15:25:00,283.12,283.12,282.94,282.94,3278.0,279.7345,279.7345,279.5566,279.5566,3278.0
2024-02-29 15:30:00,282.98,282.98,282.61,282.67,3156.0,279.5962,279.5962,279.2306,279.2899,3156.0
2024-02-29 15:35:00,282.68,282.69,282.39,282.68,9326.0,279.2997,279.3096,279.0132,279.2997,9326.0
2024-02-29 15:40:00,282.67,282.81,282.4,282.42,5780.0,279.2899,279.4282,279.0231,279.0429,5780.0
2024-02-29 15:45:00,282.52,282.63,282.38,282.48,8841.0,279.1417,279.2503,279.0033,279.1021,8841.0
2024-02-29 15:50:00,282.53,282.92,282.39,282.39,17636.0,279.1515,279.5369,279.0132,279.0132,17636.0
2024-02-29 15:55:00,282.37,282.77,281.7,281.7,69240.0,278.9935,279.3887,278.3315,278.3315,69240.0
2024-03-01 09:30:00,281.88,283.01,281.51,282.06,16570.0,278.5093,279.6258,278.1437,278.6872,16570.0
2024-03-01 09:35:00,282.65,283.17,281.61,282.42,7596.0,279.2701,279.7839,278.2425,279.0429,7596.0
2024-03-01 09:40:00,282.42,283.39,282.06,282.77,6860.0,279.0429,280.0013,278.6872,279.3887,6860.0
2024-03-01 09:45:00,283.12,283.24,282.43,282.81,4212.0,279.7345,279.8531,279.0527,279.4282,4212.0
2024-03-01 09:50:00,282.78,283.85,282.77,283.21,5978.0,279.3986,280.4558,279.3887,279.8234,5978.0
2024-03-01 09:55:00,283.3,283.58,283.05,283.44,4448.0,279.9123,280.189,279.6653,280.0507,4448.0
2024-03-01 10:00:00,283.83,284.57,283.66,283.88,5346.0,280.436,281.1671,280.268,280.4854,5346.0
2024-03-01 10:05:00,284.07,284.46,283.71,284.1,5056.0,280.6731,281.0585,280.3174,280.7028,5056.0
2024-03-01 10:10:00,284.18,284.19,283.58,283.79,3390.0,280.7818,280.7917,280.189,280.3965,3390.0
2024-03-01 10:15:00,284.0,284.01,283.56,283.73,3347.0,280.604,280.6138,280.1692,280.3372,3347.0
2024-03-01 10:20:00,283.82,284.03,283.49,283.5,2884.0,280.4261,280.6336,280.1001,280.1099,2884.0
2024-03-01 10:25:00,283.49,284.0,283.49,283.85,3949.0,280.1001,280.604,280.1001,280.4558,3949.0
2024-03-01 10:30:00,283.81,283.82,283.33,283.53,5960.0,280.4162,280.4261,279.942,280.1396,5960.0
2024-03-01 10:35:00,283.41,283.41,282.81,283.1,3279.0,280.021,280.021,279.4282,279.7147,3279.0
2024-03-01 10:40:00,283.1,283.54,283.08,283.34,3630.0,279.7147,280.1495,279.695,279.9519,3630.0
2024-03-01 10:45:00,283.47,284.01,283.3,284.01,3072.0,280.0803,280.6138,279.9123,280.6138,3072.0
2024-03-01 10:50:00,284.02,284.63,284.02,284.51,2793.0,280.6237,281.2264,280.6237,281.1079,2793.0
2024-03-01 10:55:00,284.48,284.72,284.17,284.17,5575.0,281.0782,281.3154,280.7719,280.7719,5575.0
2024-03-01 11:00:00,284.18,284.32,283.67,283.84,2832.0,280.7818,280.9201,280.2779,280.4459,2832.0
2024-03-01 11:05:00,283.65,284.14,283.65,283.82,2767.0,280.2581,280.7423,280.2581,280.4261,2767.0
2024-03-01 11:10:00,283.82,283.97,283.2,283.47,3637.0,280.4261,280.5743,279.8135,280.0803,3637.0
2024-03-01 11:15:00,283.31,283.68,283.31,283.33,2293.0,279.9222,280.2878,279.9222,279.942,2293.0
2024-03-01 11:20:00,283.51,283.84,283.37,283.84,4242.0,280.1198,280.4459,279.9815,280.4459,4242.0
2024-03-01 11:25:00,283.89,284.04,283.6,283.7,5028.0,280.4953,280.6435,280.2087,280.3076,5028.0
2024-03-01 11:30:00,283.8,283.8,283.41,283.49,3069.0,280.4064,280.4064,280.021,280.1001,3069.0
2024-03-01 11:35:00,283.48,283.99,283.31,283.91,4067.0,280.0902,280.5941,279.9222,280.515,4067.0
2024-03-01 11:40:00,284.06,284.2,283.91,284.2,1864.0,280.6632,280.8016,280.515,280.8016,1864.0
2024-03-01 11:45:00,284.31,284.86,284.21,284.82,3384.0,280.9103,281.4537,280.8115,281.4142,3384.0
2024-03-01 11:50:00,284.63,284.98,284.63,284.98,1981.0,281.2264,281.5722,281.2264,281.5722,1981.0
2024-03-01 11:55:00,284.99,285.09,284.69,284.73,4125.0,281.5821,281.6809,281.2857,281.3252,4125.0
2024-03-01 12:00:00,284.72,285.0,284.52,284.68,4511.0,281.3154,281.592,281.1177,281.2758,4511.0
2024-03-01 12:05:00,284.72,284.72,284.41,284.49,1404.0,281.3154,281.3154,281.0091,281.0881,1404.0
2024-03-01 12:10:00,284.5,284.67,284.46,284.46,1245.0,281.098,281.266,281.0585,281.0585,1245.0
2024-03-01 12:15:00,284.62,284.82,284.54,284.72,2477.0,281.2165,281.4142,281.1375,281.3154,2477.0
2024-03-01 12:20:00,284.81,285.37,284.62,285.24,5807.0,281.4043,281.9576,281.2165,281.8291,5807.0
2024-03-01 12:25:00,285.24,285.47,285.19,285.19,2777.0,281.8291,282.0564,281.7797,281.7797,2777.0
2024-03-01 12:30:00,285.3,285.49,285.3,285.43,5914.0,281.8884,282.0761,281.8884,282.0169,5914.0
2024-03-01 12:35:00,285.49,285.58,285.45,285.47,900.0,282.0761,282.1651,282.0366,282.0564,900.0
2024-03-01 12:40:00,285.43,285.5,285.26,285.47,5192.0,282.0169,282.086,281.8489,282.0564,5192.0
2024-03-01 12:45:00,285.37,285.82,285.36,285.63,2679.0,281.9576,282.4022,281.9477,282.2145,2679.0
2024-03-01 12:50:00,285.82,285.88,285.62,285.88,3855.0,282.4022,282.4615,282.2046,282.4615,3855.0
2024-03-01 12:55:00,285.81,286.0,285.72,285.86,4158.0,282.3923,282.58,282.3034,282.4417,4158.0
2024-03-01 13:00:00,285.9,286.0,285.78,285.9,14085.0,282.4812,282.58,282.3627,282.4812,14085.0
2024-03-01 13:05:00,286.0,286.15,285.84,285.87,4142.0,282.58,282.7283,282.422,282.4516,4142.0
2024-03-01 13:10:00,285.92,286.22,285.89,285.89,3813.0,282.501,282.7974,282.4714,282.4714,3813.0
2024-03-01 13:15:00,285.9,286.0,285.8,285.96,6057.0,282.4812,282.58,282.3824,282.5405,6057.0
2024-03-01 13:20:00,286.06,286.2,286.06,286.17,2923.0,282.6393,282.7777,282.6393,282.748,2923.0
2024-03-01 13:25:00,286.18,286.28,286.17,286.26,1465.0,282.7579,282.8567,282.748,282.8369,1465.0
2024-03-01 13:30:00,286.31,286.33,286.04,286.05,5196.0,282.8863,282.9061,282.6196,282.6294,5196.0
2024-03-01 13:35:00,286.05,286.16,285.92,286.04,2658.0,282.6294,282.7381,282.501,282.6196,2658.0
2024-03-01 13:40:00,286.03,286.13,285.97,286.05,2058.0,282.6097,282.7085,282.5504,282.6294,2058.0
2024-03-01 13:45:00,286.03,286.13,285.78,285.78,5170.0,282.6097,282.7085,282.3627,282.3627,5170.0
2024-03-01 13:50:00,285.86,285.98,285.79,285.8,1891.0,282.4417,282.5603,282.3726,282.3824,1891.0
2024-03-01 13:55:00,285.9,286.0,285.82,285.94,1500.0,282.4812,282.58,282.4022,282.5208,1500.0
2024-03-01 14:00:00,285.97,286.43,285.97,286.38,3933.0,282.5504,283.0049,282.5504,282.9555,3933.0
2024-03-01 14:05:00,286.44,286.44,285.93,285.98,3400.0,283.0148,283.0148,282.5109,282.5603,3400.0
2024-03-01 14:10:00,285.98,286.3,285.89,286.3,3323.0,282.5603,282.8765,282.4714,282.8765,3323.0
2024-03-01 14:15:00,286.26,286.52,286.26,286.31,5904.0,282.8369,283.0938,282.8369,282.8863,5904.0
2024-03-01 14:20:00,286.22,286.23,285.98,286.05,2604.0,282.7974,282.8073,282.5603,282.6294,2604.0
2024-03-01 14:25:00,286.05,286.21,286.05,286.21,1000.0,282.6294,282.7875,282.6294,282.7875,1000.0
2024-03-01 14:30:00,286.22,286.3,285.93,285.94,5880.0,282.7974,282.8765,282.5109,282.5208,5880.0
2024-03-01 14:35:00,285.93,286.03,285.86,285.91,4212.0,282.5109,282.6097,282.4417,282.4911,4212.0
2024-03-01 14:40:00,285.86,286.02,285.86,286.01,1920.0,282.4417,282.5998,282.4417,282.5899,1920.0
2024-03-01 14:45:00,286.07,286.1,286.0,286.03,3906.0,282.6492,282.6789,282.58,282.6097,3906.0
2024-03-01 14:50:00,286.03,286.21,286.03,286.19,3500.0,282.6097,282.7875,282.6097,282.7678,3500.0
2024-03-01 14:55:00,286.23,286.68,286.23,286.68,7576.0,282.8073,283.2519,282.8073,283.2519,7576.0
2024-03-01 15:00:00,286.63,286.69,286.47,286.56,4062.0,283.2025,283.2618,283.0444,283.1334,4062.0
2024-03-01 15:05:00,286.57,286.57,286.02,286.08,16321.0,283.1432,283.1432,282.5998,282.6591,16321.0
2024-03-01 15:10:00,285.96,286.21,285.88,286.18,6278.0,282.5405,282.7875,282.4615,282.7579,6278.0
2024-03-01 15:15:00,286.17,286.19,285.9,286.12,7456.0,282.748,282.7678,282.4812,282.6986,7456.0
2024-03-01 15:20:00,286.13,286.21,286.08,286.13,2959.0,282.7085,282.7875,282.6591,282.7085,2959.0
2024-03-01 15:25:00,286.02,286.33,285.96,286.31,6091.0,282.5998,282.9061,282.5405,282.8863,6091.0
2024-03-01 15:30:00,286.34,286.61,286.31,286.61,4571.0,282.916,283.1828,282.8863,283.1828,4571.0
2024-03-01 15:35:00,286.53,286.7,286.3,286.3,3374.0,283.1037,283.2717,282.8765,282.8765,3374.0
2024-03-01 15:40:00,286.19,286.28,285.88,286.04,6637.0,282.7678,282.8567,282.4615,282.6196,6637.0
2024-03-01 15:45:00,286.03,286.24,285.97,286.14,7456.0,282.6097,282.8172,282.5504,282.7184,7456.0
2024-03-01 15:50:00,286.14,286.69,285.97,286.47,17362.0,282.7184,283.2618,282.5504,283.0444,17362.0
2024-03-01 15:55:00,286.64,286.65,285.93,286.03,50163.0,283.2124,283.2223,282.5109,282.6097,50163.0
2024-03-04 09:30:00,286.0,287.88,285.03,287.24,17982.0,282.58,284.4376,281.6216,283.8052,17982.0
2024-03-04 09:35:00,287.09,287.54,286.8,287.34,16006.0,283.657,284.1016,283.3705,283.904,16006.0
2024-03-04 09:40:00,287.88,288.46,287.88,288.13,3256.0,284.4376,285.0106,284.4376,284.6846,3256.0
2024-03-04 09:45:00,288.22,288.82,288.14,288.14,9085.0,284.7735,285.3663,284.6945,284.6945,9085.0
2024-03-04 09:50:00,288.03,288.69,288.03,288.69,1704.0,284.5858,285.2379,284.5858,285.2379,1704.0
2024-03-04 09:55:00,288.8,289.22,288.79,289.07,2945.0,285.3466,285.7615,285.3367,285.6133,2945.0
2024-03-04 10:00:00,289.21,289.47,288.97,289.05,2284.0,285.7517,286.0086,285.5145,285.5936,2284.0
2024-03-04 10:05:00,289.15,289.19,288.6,288.65,2922.0,285.6924,285.7319,285.149,285.1984,2922.0
2024-03-04 10:10:00,288.63,288.86,288.48,288.83,6178.0,285.1786,285.4058,285.0304,285.3762,6178.0
2024-03-04 10:15:00,288.59,288.62,288.29,288.44,2693.0,285.1391,285.1687,284.8427,284.9909,2693.0
2024-03-04 10:20:00,288.57,288.77,288.21,288.22,16789.0,285.1193,285.3169,284.7636,284.7735,16789.0
2024-03-04 10:25:00,288.35,288.91,288.25,288.68,5002.0,284.9019,285.4553,284.8031,285.228,5002.0
2024-03-04 10:30:00,288.72,288.72,287.76,287.81,2828.0,285.2675,285.2675,284.319,284.3684,2828.0
2024-03-04 10:35:00,287.87,288.0,287.26,287.26,2750.0,284.4277,284.5561,283.825,283.825,2750.0
2024-03-04 10:40:00,287.42,287.87,287.41,287.72,2691.0,283.9831,284.4277,283.9732,284.2795,2691.0
2024-03-04 10:45:00,287.76,287.77,287.42,287.72,5454.0,284.319,284.3289,283.9831,284.2795,5454.0
2024-03-04 10:50:00,287.68,287.84,287.54,287.57,7841.0,284.24,284.398,284.1016,284.1313,7841.0
2024-03-04 10:55:00,287.59,287.76,287.58,287.76,3748.0,284.151,284.319,284.1412,284.319,3748.0
2024-03-04 11:00:00,287.77,288.12,287.75,288.02,8737.0,284.3289,284.6747,284.3091,284.5759,8737.0
2024-03-04 11:05:00,288.1,288.14,287.68,287.87,4012.0,284.6549,284.6945,284.24,284.4277,4012.0
2024-03-04 11:10:00,287.98,287.98,287.35,287.57,3354.0,284.5364,284.5364,283.9139,284.1313,3354.0
2024-03-04 11:15:00,287.25,287.61,287.25,287.55,3505.0,283.8151,284.1708,283.8151,284.1115,3505.0
2024-03-04 11:20:00,287.48,287.61,287.35,287.56,2796.0,284.0424,284.1708,283.9139,284.1214,2796.0
2024-03-04 11:25:00,287.68,287.84,287.51,287.57,1874.0,284.24,284.398,284.072,284.1313,1874.0
2024-03-04 11:30:00,287.63,287.84,287.61,287.78,2147.0,284.1906,284.398,284.1708,284.3388,2147.0
2024-03-04 11:35:00,287.8,287.9,287.69,287.79,2905.0,284.3585,284.4573,284.2498,284.3486,2905.0
2024-03-04 11:40:00,287.75,287.82,287.47,287.61,1801.0,284.3091,284.3783,284.0325,284.1708,1801.0
2024-03-04 11:45:00,287.56,287.81,287.56,287.68,2998.0,284.1214,284.3684,284.1214,284.24,2998.0
2024-03-04 11:50:00,287.63,287.85,287.62,287.8,1980.0,284.1906,284.4079,284.1807,284.3585,1980.0
2024-03-04 11:55:00,287.73,288.0,287.61,287.88,1311.0,284.2894,284.5561,284.1708,284.4376,1311.0
2024-03-04 12:00:00,287.8,287.94,287.67,287.88,3496.0,284.3585,284.4968,284.2301,284.4376,3496.0
2024-03-04 12:05:00,288.0,288.06,287.79,288.06,2902.0,284.5561,284.6154,284.3486,284.6154,2902.0
2024-03-04 12:10:00,287.99,288.03,287.91,287.91,1156.0,284.5463,284.5858,284.4672,284.4672,1156.0
2024-03-04 12:15:00,288.13,288.13,287.86,288.04,1207.0,284.6846,284.6846,284.4178,284.5957,1207.0
2024-03-04 12:20:00,288.04,288.51,287.97,288.51,2853.0,284.5957,285.06,284.5265,285.06,2853.0
2024-03-04 12:25:00,288.48,288.65,288.48,288.65,900.0,285.0304,285.1984,285.0304,285.1984,900.0
2024-03-04 12:30:00,288.63,288.91,288.63,288.88,1000.0,285.1786,285.4553,285.1786,285.4256,1000.0
2024-03-04 12:35:00,288.98,289.02,288.73,288.73,2740.0,285.5244,285.5639,285.2774,285.2774,2740.0
2024-03-04 12:40:00,288.84,288.84,288.49,288.6,1286.0,285.3861,285.3861,285.0403,285.149,1286.0
2024-03-04 12:45:00,288.62,288.72,288.52,288.59,1597.0,285.1687,285.2675,285.0699,285.1391,1597.0
2024-03-04 12:50:00,288.55,288.6,288.26,288.26,1006.0,285.0996,285.149,284.813,284.813,1006.0
2024-03-04 12:55:00,288.33,288.41,288.09,288.39,2566.0,284.8822,284.9612,284.6451,284.9415,2566.0
2024-03-04 13:00:00,288.43,288.43,288.26,288.38,1403.0,284.981,284.981,284.813,284.9316,1403.0
2024-03-04 13:05:00,288.32,288.41,288.3,288.35,2083.0,284.8723,284.9612,284.8525,284.9019,2083.0
2024-03-04 13:10:00,288.35,288.49,288.34,288.38,1360.0,284.9019,285.0403,284.8921,284.9316,1360.0
2024-03-04 13:15:00,288.41,288.56,288.36,288.5,1419.0,284.9612,285.1094,284.9118,285.0502,1419.0
2024-03-04 13:20:00,288.45,288.68,288.39,288.45,2685.0,285.0008,285.228,284.9415,285.0008,2685.0
2024-03-04 13:25:00,288.59,288.88,288.47,288.88,3699.0,285.1391,285.4256,285.0205,285.4256,3699.0
2024-03-04 13:30:00,288.84,288.84,288.53,288.66,879.0,285.3861,285.3861,285.0798,285.2082,879.0
2024-03-04 13:35:00,288.67,288.73,288.65,288.65,300.0,285.2181,285.2774,285.1984,285.1984,300.0
2024-03-04 13:40:00,288.68,288.75,288.67,288.73,868.0,285.228,285.2972,285.2181,285.2774,868.0
2024-03-04 13:45:00,288.72,288.79,288.61,288.68,2149.0,285.2675,285.3367,285.1588,285.228,2149.0
2024-03-04 13:50:00,288.57,288.66,288.45,288.66,3466.0,285.1193,285.2082,285.0008,285.2082,3466.0
2024-03-04 13:55:00,288.58,288.71,288.53,288.68,1228.0,285.1292,285.2576,285.0798,285.228,1228.0
2024-03-04 14:00:00,288.59,288.9,288.59,288.89,1696.0,285.1391,285.4454,285.1391,285.4355,1696.0
2024-03-04 14:05:00,288.88,289.16,288.88,289.01,2356.0,285.4256,285.7023,285.4256,285.5541,2356.0
2024-03-04 14:10:00,289.18,289.18,289.01,289.15,844.0,285.722,285.722,285.5541,285.6924,844.0
2024-03-04 14:15:00,289.17,289.29,289.09,289.2,2281.0,285.7121,285.8307,285.6331,285.7418,2281.0
2024-03-04 14:20:00,289.2,289.31,289.07,289.31,3453.0,285.7418,285.8505,285.6133,285.8505,3453.0
2024-03-04 14:25:00,289.33,289.33,288.83,288.93,3382.0,285.8702,285.8702,285.3762,285.475,3382.0
2024-03-04 14:30:00,289.02,289.02,288.74,288.74,1307.0,285.5639,285.5639,285.2873,285.2873,1307.0
2024-03-04 14:35:00,288.83,289.42,288.83,289.42,5268.0,285.3762,285.9592,285.3762,285.9592,5268.0
2024-03-04 14:40:00,289.54,289.57,289.27,289.57,3012.0,286.0777,286.1074,285.8109,286.1074,3012.0
2024-03-04 14:45:00,289.52,289.64,289.34,289.64,2700.0,286.058,286.1765,285.8801,286.1765,2700.0
2024-03-04 14:50:00,289.63,289.79,289.62,289.62,3062.0,286.1666,286.3247,286.1568,286.1568,3062.0
2024-03-04 14:55:00,289.66,289.73,289.32,289.32,3072.0,286.1963,286.2654,285.8603,285.8603,3072.0
2024-03-04 15:00:00,289.17,289.19,288.92,288.92,1299.0,285.7121,285.7319,285.4651,285.4651,1299.0
2024-03-04 15:05:00,288.98,289.02,288.84,288.99,3298.0,285.5244,285.5639,285.3861,285.5343,3298.0
2024-03-04 15:10:00,288.99,289.23,288.95,289.16,5801.0,285.5343,285.7714,285.4948,285.7023,5801.0
2024-03-04 15:15:00,289.15,289.48,289.14,289.39,2473.0,285.6924,286.0184,285.6825,285.9295,2473.0
2024-03-04 15:20:00,289.39,289.46,289.25,289.46,3796.0,285.9295,285.9987,285.7912,285.9987,3796.0
2024-03-04 15:25:00,289.46,289.46,289.03,289.12,4835.0,285.9987,285.9987,285.5738,285.6627,4835.0
2024-03-04 15:30:00,289.08,289.08,288.46,288.46,7891.0,285.6232,285.6232,285.0106,285.0106,7891.0
2024-03-04 15:35:00,288.48,288.66,288.13,288.66,6625.0,285.0304,285.2082,284.6846,285.2082,6625.0
2024-03-04 15:40:00,288.72,288.77,288.47,288.47,4278.0,285.2675,285.3169,285.0205,285.0205,4278.0
2024-03-04 15:45:00,288.36,288.36,287.86,287.86,4221.0,284.9118,284.9118,284.4178,284.4178,4221.0
2024-03-04 15:50:00,287.91,288.0,287.77,287.77,8861.0,284.4672,284.5561,284.3289,284.3289,8861.0
2024-03-04 15:55:00,287.9,288.38,287.87,288.13,37103.0,284.4573,284.9316,284.4277,284.6846,37103.0
2024-03-05 09:30:00,287.15,289.23,286.15,287.5,11025.0,283.7163,285.7714,282.7283,284.0621,11025.0
2024-03-05 09:35:00,287.32,287.74,286.79,287.07,2402.0,283.8843,284.2992,283.3606,283.6373,2402.0
2024-03-05 09:40:00,287.53,288.39,287.4,288.39,2002.0,284.0918,284.9415,283.9633,284.9415,2002.0
2024-03-05 09:45:00,288.12,288.63,288.08,288.27,1301.0,284.6747,285.1786,284.6352,284.8229,1301.0
2024-03-05 09:50:00,288.59,288.88,288.35,288.41,1942.0,285.1391,285.4256,284.9019,284.9612,1942.0
2024-03-05 09:55:00,288.73,288.92,288.61,288.92,1739.0,285.2774,285.4651,285.1588,285.4651,1739.0
2024-03-05 10:00:00,288.75,288.82,288.23,288.35,2275.0,285.2972,285.3663,284.7834,284.9019,2275.0
2024-03-05 10:05:00,288.27,288.35,287.58,287.69,1989.0,284.8229,284.9019,284.1412,284.2498,1989.0
2024-03-05 10:10:00,287.55,288.12,287.55,287.88,3526.0,284.1115,284.6747,284.1115,284.4376,3526.0
2024-03-05 10:15:00,288.09,288.09,287.56,287.56,4173.0,284.6451,284.6451,284.1214,284.1214,4173.0
2024-03-05 10:20:00,287.55,287.69,287.48,287.49,1719.0,284.1115,284.2498,284.0424,284.0522,1719.0
2024-03-05 10:25:00,287.5,287.82,287.5,287.75,1235.0,284.0621,284.3783,284.0621,284.3091,1235.0
2024-03-05 10:30:00,287.74,287.8,287.32,287.32,4336.0,284.2992,284.3585,283.8843,283.8843,4336.0
2024-03-05 10:35:00,287.22,287.23,287.01,287.09,3556.0,283.7855,283.7953,283.578,283.657,3556.0
2024-03-05 10:40:00,286.99,287.1,286.84,286.98,3211.0,283.5582,283.6669,283.41,283.5483,3211.0
2024-03-05 10:45:00,286.98,287.07,286.66,286.84,10777.0,283.5483,283.6373,283.2322,283.41,10777.0
2024-03-05 10:50:00,286.85,287.2,286.79,287.09,1951.0,283.4199,283.7657,283.3606,283.657,1951.0
2024-03-05 10:55:00,287.12,287.34,287.03,287.03,9598.0,283.6867,283.904,283.5977,283.5977,9598.0
2024-03-05 11:00:00,287.1,287.4,287.06,287.4,1354.0,283.6669,283.9633,283.6274,283.9633,1354.0
2024-03-05 11:05:00,287.45,288.0,287.45,288.0,2165.0,284.0127,284.5561,284.0127,284.5561,2165.0
2024-03-05 11:10:00,287.99,288.0,287.62,287.65,1522.0,284.5463,284.5561,284.1807,284.2103,1522.0
2024-03-05 11:15:00,287.63,287.63,287.22,287.3,1606.0,284.1906,284.1906,283.7855,283.8645,1606.0
2024-03-05 11:20:00,287.37,287.61,287.31,287.61,1408.0,283.9337,284.1708,283.8744,284.1708,1408.0
2024-03-05 11:25:00,287.52,287.57,287.42,287.51,4860.0,284.0819,284.1313,283.9831,284.072,4860.0
2024-03-05 11:30:00,287.53,287.7,287.53,287.61,1553.0,284.0918,284.2597,284.0918,284.1708,1553.0
2024-03-05 11:35:00,287.75,287.83,287.53,287.7,2054.0,284.3091,284.3882,284.0918,284.2597,2054.0
2024-03-05 11:40:00,287.72,287.86,287.12,287.16,6910.0,284.2795,284.4178,283.6867,283.7262,6910.0
2024-03-05 11:45:00,287.08,287.4,287.08,287.25,1580.0,283.6471,283.9633,283.6471,283.8151,1580.0
2024-03-05 11:50:00,287.12,287.27,287.0,287.27,900.0,283.6867,283.8349,283.5681,283.8349,900.0
2024-03-05 11:55:00,287.22,287.23,286.92,287.13,2487.0,283.7855,283.7953,283.489,283.6965,2487.0
2024-03-05 12:00:00,287.18,287.18,287.07,287.07,900.0,283.7459,283.7459,283.6373,283.6373,900.0
2024-03-05 12:05:00,287.13,287.13,286.96,287.1,2506.0,283.6965,283.6965,283.5286,283.6669,2506.0
2024-03-05 12:10:00,286.99,287.11,286.84,286.88,2535.0,283.5582,283.6768,283.41,283.4495,2535.0
2024-03-05 12:15:00,286.91,286.96,286.82,286.89,2000.0,283.4792,283.5286,283.3902,283.4594,2000.0
2024-03-05 12:20:00,286.89,286.89,286.71,286.84,2357.0,283.4594,283.4594,283.2816,283.41,2357.0
2024-03-05 12:25:00,286.78,286.85,286.69,286.75,1539.0,283.3507,283.4199,283.2618,283.3211,1539.0
2024-03-05 12:30:00,286.69,286.69,286.27,286.38,6642.0,283.2618,283.2618,282.8468,282.9555,6642.0
2024-03-05 12:35:00,286.38,286.47,286.25,286.44,4953.0,282.9555,283.0444,282.8271,283.0148,4953.0
2024-03-05 12:40:00,286.38,286.38,286.0,286.22,4619.0,282.9555,282.9555,282.58,282.7974,4619.0
2024-03-05 12:45:00,286.22,286.34,285.68,285.68,2131.0,282.7974,282.916,282.2639,282.2639,2131.0
2024-03-05 12:50:00,285.6,285.69,285.4,285.69,4404.0,282.1848,282.2738,281.9872,282.2738,4404.0
2024-03-05 12:55:00,285.6,286.03,285.6,285.92,3972.0,282.1848,282.6097,282.1848,282.501,3972.0
2024-03-05 13:00:00,285.92,285.92,285.43,285.43,2793.0,282.501,282.501,282.0169,282.0169,2793.0
2024-03-05 13:05:00,285.41,285.47,285.33,285.44,2899.0,281.9971,282.0564,281.9181,282.0267,2899.0
2024-03-05 13:10:00,285.43,285.43,285.1,285.37,4400.0,282.0169,282.0169,281.6908,281.9576,4400.0
2024-03-05 13:15:00,285.47,285.48,284.94,284.96,2220.0,282.0564,282.0663,281.5327,281.5525,2220.0
2024-03-05 13:20:00,284.96,284.96,284.39,284.49,3100.0,281.5525,281.5525,280.9893,281.0881,3100.0
2024-03-05 13:25:00,284.4,284.64,284.25,284.53,10864.0,280.9992,281.2363,280.851,281.1276,10864.0
2024-03-05 13:30:00,284.43,284.99,284.26,284.83,6307.0,281.0288,281.5821,280.8609,281.424,6307.0
2024-03-05 13:35:00,284.63,284.65,284.07,284.07,4381.0,281.2264,281.2462,280.6731,280.6731,4381.0
2024-03-05 13:40:00,284.04,284.26,283.85,283.86,3705.0,280.6435,280.8609,280.4558,280.4656,3705.0
2024-03-05 13:45:00,283.78,283.96,283.47,283.63,6830.0,280.3866,280.5644,280.0803,280.2384,6830.0
2024-03-05 13:50:00,283.4,283.61,283.4,283.44,8870.0,280.0111,280.2186,280.0111,280.0507,8870.0
2024-03-05 13:55:00,283.37,283.5,283.22,283.33,4220.0,279.9815,280.1099,279.8333,279.942,4220.0
2024-03-05 14:00:00,283.36,283.82,283.23,283.82,5845.0,279.9716,280.4261,279.8432,280.4261,5845.0
2024-03-05 14:05:00,283.73,284.0,283.66,283.9,7748.0,280.3372,280.604,280.268,280.5052,7748.0
2024-03-05 14:10:00,283.93,284.12,283.92,284.0,8909.0,280.5348,280.7225,280.5249,280.604,8909.0
2024-03-05 14:15:00,283.99,284.16,283.98,284.06,3019.0,280.5941,280.7621,280.5842,280.6632,3019.0
2024-03-05 14:20:00,284.07,284.25,283.97,284.18,3473.0,280.6731,280.851,280.5743,280.7818,3473.0
2024-03-05 14:25:00,284.13,284.13,283.84,283.91,4596.0,280.7324,280.7324,280.4459,280.515,4596.0
2024-03-05 14:30:00,283.91,283.91,283.62,283.67,7506.0,280.515,280.515,280.2285,280.2779,7506.0
2024-03-05 14:35:00,283.69,283.78,283.6,283.69,8226.0,280.2977,280.3866,280.2087,280.2977,8226.0
2024-03-05 14:40:00,283.69,283.7,283.33,283.34,4317.0,280.2977,280.3076,279.942,279.9519,4317.0
2024-03-05 14:45:00,283.41,283.43,283.03,283.06,3594.0,280.021,280.0408,279.6456,279.6752,3594.0
2024-03-05 14:50:00,283.07,283.39,283.0,283.24,7609.0,279.6851,280.0013,279.6159,279.8531,7609.0
2024-03-05 14:55:00,283.23,283.45,283.18,283.33,6016.0,279.8432,280.0605,279.7938,279.942,6016.0
2024-03-05 15:00:00,283.35,283.6,283.32,283.56,3446.0,279.9617,280.2087,279.9321,280.1692,3446.0
2024-03-05 15:05:00,283.73,283.75,283.38,283.38,2031.0,280.3372,280.357,279.9914,279.9914,2031.0
2024-03-05 15:10:00,283.34,283.43,282.73,282.81,9475.0,279.9519,280.0408,279.3492,279.4282,9475.0
2024-03-05 15:15:00,282.81,283.05,282.81,283.03,3567.0,279.4282,279.6653,279.4282,279.6456,3567.0
2024-03-05 15:20:00,283.03,283.23,282.95,283.22,3426.0,279.6456,279.8432,279.5665,279.8333,3426.0
2024-03-05 15:25:00,283.15,283.21,282.98,283.01,3380.0,279.7641,279.8234,279.5962,279.6258,3380.0
2024-03-05 15:30:00,283.0,283.21,282.94,283.21,8559.0,279.6159,279.8234,279.5566,279.8234,8559.0
2024-03-05 15:35:00,283.22,283.37,283.2,283.26,5282.0,279.8333,279.9815,279.8135,279.8728,5282.0
2024-03-05 15:40:00,283.28,283.6,283.18,283.6,10276.0,279.8926,280.2087,279.7938,280.2087,10276.0
2024-03-05 15:45:00,283.61,283.94,283.55,283.88,6229.0,280.2186,280.5447,280.1593,280.4854,6229.0
2024-03-05 15:50:00,283.84,284.06,283.43,284.02,20172.0,280.4459,280.6632,280.0408,280.6237,20172.0
2024-03-05 15:55:00,284.09,284.59,283.92,283.94,46289.0,280.6929,281.1869,280.5249,280.5447,46289.0
2024-03-06 09:30:00,285.4,286.07,284.66,285.73,17459.0,281.9872,282.6492,281.2561,282.3133,17459.0
2024-03-06 09:35:00,285.53,285.71,284.26,285.38,6665.0,282.1157,282.2935,280.8609,281.9675,6665.0
2024-03-06 09:40:00,285.1,285.91,285.1,285.7,6234.0,281.6908,282.4911,281.6908,282.2836,6234.0
2024-03-06 09:45:00,285.85,286.87,285.7,286.31,8213.0,282.4318,283.4396,282.2836,282.8863,8213.0
2024-03-06 09:50:00,286.31,286.77,286.07,286.69,8115.0,282.8863,283.3408,282.6492,283.2618,8115.0
2024-03-06 09:55:00,286.42,286.91,286.41,286.91,16253.0,282.995,283.4792,282.9851,283.4792,16253.0
2024-03-06 10:00:00,286.65,286.71,285.5,285.54,9453.0,283.2223,283.2816,282.086,282.1255,9453.0
2024-03-06 10:05:00,285.54,285.64,284.95,285.26,11305.0,282.1255,282.2244,281.5426,281.8489,11305.0
2024-03-06 10:10:00,285.26,285.57,285.19,285.24,4743.0,281.8489,282.1552,281.7797,281.8291,4743.0
2024-03-06 10:15:00,285.24,285.81,285.23,285.59,7149.0,281.8291,282.3923,281.8193,282.175,7149.0
2024-03-06 10:20:00,285.73,286.27,285.44,286.14,6554.0,282.3133,282.8468,282.0267,282.7184,6554.0
2024-03-06 10:25:00,286.25,286.5,286.22,286.33,6294.0,282.8271,283.0741,282.7974,282.9061,6294.0
2024-03-06 10:30:00,286.17,286.47,286.03,286.47,3525.0,282.748,283.0444,282.6097,283.0444,3525.0
2024-03-06 10:35:00,286.68,286.89,286.51,286.84,4708.0,283.2519,283.4594,283.0839,283.41,4708.0
2024-03-06 10:40:00,286.85,286.85,286.59,286.75,5397.0,283.4199,283.4199,283.163,283.3211,5397.0
2024-03-06 10:45:00,286.75,286.75,286.26,286.28,3114.0,283.3211,283.3211,282.8369,282.8567,3114.0
2024-03-06 10:50:00,286.3,286.73,286.18,286.69,7023.0,282.8765,283.3013,282.7579,283.2618,7023.0
2024-03-06 10:55:00,286.69,286.99,286.65,286.89,2649.0,283.2618,283.5582,283.2223,283.4594,2649.0
2024-03-06 11:00:00,286.99,287.47,286.99,287.22,3703.0,283.5582,284.0325,283.5582,283.7855,3703.0
2024-03-06 11:05:00,287.2,287.34,287.01,287.31,3417.0,283.7657,283.904,283.578,283.8744,3417.0
2024-03-06 11:10:00,287.3,287.45,287.11,287.14,2543.0,283.8645,284.0127,283.6768,283.7064,2543.0
2024-03-06 11:15:00,286.92,287.17,286.87,287.17,2440.0,283.489,283.7361,283.4396,283.7361,2440.0
2024-03-06 11:20:00,287.19,287.3,287.06,287.25,2659.0,283.7558,283.8645,283.6274,283.8151,2659.0
2024-03-06 11:25:00,287.21,287.41,287.19,287.32,3223.0,283.7756,283.9732,283.7558,283.8843,3223.0
2024-03-06 11:30:00,287.24,287.35,286.95,287.1,4547.0,283.8052,283.9139,283.5187,283.6669,4547.0
2024-03-06 11:35:00,287.1,287.43,287.1,287.4,2913.0,283.6669,283.9929,283.6669,283.9633,2913.0
2024-03-06 11:40:00,287.3,287.42,287.18,287.37,2203.0,283.8645,283.9831,283.7459,283.9337,2203.0
2024-03-06 11:45:00,287.35,287.39,287.07,287.07,2282.0,283.9139,283.9534,283.6373,283.6373,2282.0
2024-03-06 11:50:00,287.13,287.32,287.13,287.25,2615.0,283.6965,283.8843,283.6965,283.8151,2615.0
2024-03-06 11:55:00,287.25,287.36,287.08,287.13,2549.0,283.8151,283.9238,283.6471,283.6965,2549.0
2024-03-06 12:00:00,287.17,287.74,287.17,287.74,2896.0,283.7361,284.2992,283.7361,284.2992,2896.0
2024-03-06 12:05:00,287.69,287.69,287.1,287.1,15159.0,284.2498,284.2498,283.6669,283.6669,15159.0
2024-03-06 12:10:00,287.14,287.5,287.14,287.43,3739.0,283.7064,284.0621,283.7064,283.9929,3739.0
2024-03-06 12:15:00,287.3,287.41,286.81,286.81,3427.0,283.8645,283.9732,283.3804,283.3804,3427.0
2024-03-06 12:20:00,286.82,286.94,286.32,286.32,3323.0,283.3902,283.5088,282.8962,282.8962,3323.0
2024-03-06 12:25:00,286.4,286.74,286.4,286.69,8691.0,282.9753,283.3112,282.9753,283.2618,8691.0
2024-03-06 12:30:00,286.62,286.85,286.59,286.67,2541.0,283.1926,283.4199,283.163,283.242,2541.0
2024-03-06 12:35:00,286.71,286.83,286.58,286.71,3276.0,283.2816,283.4001,283.1531,283.2816,3276.0
2024-03-06 12:40:00,286.6,286.71,286.43,286.71,2581.0,283.1729,283.2816,283.0049,283.2816,2581.0
2024-03-06 12:45:00,286.8,286.81,286.44,286.66,2583.0,283.3705,283.3804,283.0148,283.2322,2583.0
2024-03-06 12:50:00,286.58,286.75,286.5,286.61,1485.0,283.1531,283.3211,283.0741,283.1828,1485.0
2024-03-06 12:55:00,286.52,286.66,286.35,286.38,2628.0,283.0938,283.2322,282.9259,282.9555,2628.0
2024-03-06 13:00:00,286.4,286.49,286.28,286.33,11858.0,282.9753,283.0642,282.8567,282.9061,11858.0
2024-03-06 13:05:00,286.22,286.3,285.95,286.13,2860.0,282.7974,282.8765,282.5306,282.7085,2860.0
2024-03-06 13:10:00,286.2,286.28,285.93,285.93,2351.0,282.7777,282.8567,282.5109,282.5109,2351.0
2024-03-06 13:15:00,285.91,286.19,285.88,286.19,3928.0,282.4911,282.7678,282.4615,282.7678,3928.0
2024-03-06 13:20:00,286.23,286.43,286.22,286.43,1001.0,282.8073,283.0049,282.7974,283.0049,1001.0
2024-03-06 13:25:00,286.43,286.78,286.43,286.74,1404.0,283.0049,283.3507,283.0049,283.3112,1404.0
2024-03-06 13:30:00,286.73,286.79,285.84,286.13,5080.0,283.3013,283.3606,282.422,282.7085,5080.0
2024-03-06 13:35:00,285.95,286.06,285.52,286.06,8108.0,282.5306,282.6393,282.1058,282.6393,8108.0
2024-03-06 13:40:00,286.2,286.52,286.2,286.39,1511.0,282.7777,283.0938,282.7777,282.9654,1511.0
2024-03-06 13:45:00,286.46,286.55,285.78,285.78,2847.0,283.0345,283.1235,282.3627,282.3627,2847.0
2024-03-06 13:50:00,285.46,286.12,285.39,286.12,6834.0,282.0465,282.6986,281.9773,282.6986,6834.0
2024-03-06 13:55:00,285.78,286.43,285.78,286.43,1672.0,282.3627,283.0049,282.3627,283.0049,1672.0
2024-03-06 14:00:00,286.38,286.42,285.86,286.05,4651.0,282.9555,282.995,282.4417,282.6294,4651.0
2024-03-06 14:05:00,286.12,286.7,286.12,286.63,3723.0,282.6986,283.2717,282.6986,283.2025,3723.0
2024-03-06 14:10:00,286.41,286.55,286.02,286.05,5211.0,282.9851,283.1235,282.5998,282.6294,5211.0
2024-03-06 14:15:00,286.05,286.2,285.77,286.04,4702.0,282.6294,282.7777,282.3528,282.6196,4702.0
2024-03-06 14:20:00,286.16,286.45,285.99,286.39,3840.0,282.7381,283.0247,282.5702,282.9654,3840.0
2024-03-06 14:25:00,286.31,286.56,286.24,286.38,4343.0,282.8863,283.1334,282.8172,282.9555,4343.0
2024-03-06 14:30:00,286.3,286.36,285.93,285.93,2475.0,282.8765,282.9357,282.5109,282.5109,2475.0
2024-03-06 14:35:00,285.85,286.1,285.74,285.86,2627.0,282.4318,282.6789,282.3232,282.4417,2627.0
2024-03-06 14:40:00,285.81,285.95,285.63,285.63,1656.0,282.3923,282.5306,282.2145,282.2145,1656.0
2024-03-06 14:45:00,285.22,285.45,285.16,285.34,2455.0,281.8094,282.0366,281.7501,281.9279,2455.0
2024-03-06 14:50:00,285.45,285.63,285.39,285.56,3200.0,282.0366,282.2145,281.9773,282.1453,3200.0
2024-03-06 14:55:00,285.59,285.73,285.52,285.63,3913.0,282.175,282.3133,282.1058,282.2145,3913.0
2024-03-06 15:00:00,285.63,286.0,285.53,285.98,4225.0,282.2145,282.58,282.1157,282.5603,4225.0
2024-03-06 15:05:00,286.03,286.32,285.95,285.99,3340.0,282.6097,282.8962,282.5306,282.5702,3340.0
2024-03-06 15:10:00,286.06,286.3,285.48,285.49,4423.0,282.6393,282.8765,282.0663,282.0761,4423.0
2024-03-06 15:15:00,285.57,285.83,285.54,285.71,3506.0,282.1552,282.4121,282.1255,282.2935,3506.0
2024-03-06 15:20:00,285.63,285.72,285.23,285.26,5483.0,282.2145,282.3034,281.8193,281.8489,5483.0
2024-03-06 15:25:00,285.26,285.84,285.26,285.71,4663.0,281.8489,282.422,281.8489,282.2935,4663.0
2024-03-06 15:30:00,285.88,285.92,285.62,285.63,6091.0,282.4615,282.501,282.2046,282.2145,6091.0
2024-03-06 15:35:00,285.61,286.05,285.56,286.03,6174.0,282.1947,282.6294,282.1453,282.6097,6174.0
2024-03-06 15:40:00,286.08,286.17,285.98,286.05,6215.0,282.6591,282.748,282.5603,282.6294,6215.0
2024-03-06 15:45:00,285.99,286.44,285.87,286.43,6711.0,282.5702,283.0148,282.4516,283.0049,6711.0
2024-03-06 15:50:00,286.31,286.45,286.01,286.45,11196.0,282.8863,283.0247,282.5899,283.0247,11196.0
2024-03-06 15:55:00,286.45,286.74,286.23,286.44,34822.0,283.0247,283.3112,282.8073,283.0148,34822.0
2024-03-07 09:30:00,288.04,289.0,288.04,288.5,16189.0,284.5957,285.5442,284.5957,285.0502,16189.0
2024-03-07 09:35:00,289.01,289.27,288.5,289.27,2368.0,285.5541,285.8109,285.0502,285.8109,2368.0
2024-03-07 09:40:00,289.2,289.51,289.11,289.11,1301.0,285.7418,286.0481,285.6529,285.6529,1301.0
2024-03-07 09:45:00,288.8,289.03,288.0,288.08,7652.0,285.3466,285.5738,284.5561,284.6352,7652.0
2024-03-07 09:50:00,287.94,288.17,287.94,288.17,317.0,284.4968,284.7241,284.4968,284.7241,317.0
2024-03-07 09:55:00,288.43,289.35,288.43,289.35,4685.0,284.981,285.89,284.981,285.89,4685.0
2024-03-07 10:00:00,289.12,289.24,288.64,289.16,2188.0,285.6627,285.7813,285.1885,285.7023,2188.0
2024-03-07 10:05:00,289.17,289.29,288.62,288.62,918.0,285.7121,285.8307,285.1687,285.1687,918.0
2024-03-07 10:10:00,288.87,289.09,288.75,288.94,2000.0,285.4157,285.6331,285.2972,285.4849,2000.0
2024-03-07 10:15:00,288.89,288.97,288.5,288.56,1806.0,285.4355,285.5145,285.0502,285.1094,1806.0
2024-03-07 10:20:00,288.6,288.6,288.26,288.26,903.0,285.149,285.149,284.813,284.813,903.0
2024-03-07 10:25:00,288.41,288.42,288.1,288.11,3278.0,284.9612,284.9711,284.6549,284.6648,3278.0
2024-03-07 10:30:00,288.02,288.03,287.76,287.98,1700.0,284.5759,284.5858,284.319,284.5364,1700.0
2024-03-07 10:35:00,287.94,287.94,287.47,287.62,1004.0,284.4968,284.4968,284.0325,284.1807,1004.0
2024-03-07 10:40:00,287.62,287.97,287.44,287.87,12228.0,284.1807,284.5265,284.0028,284.4277,12228.0
2024-03-07 10:45:00,287.73,287.78,287.48,287.53,7106.0,284.2894,284.3388,284.0424,284.0918,7106.0
2024-03-07 10:50:00,287.4,287.49,287.02,287.31,3015.0,283.9633,284.0522,283.5879,283.8744,3015.0
2024-03-07 10:55:00,287.31,287.61,287.27,287.61,2052.0,283.8744,284.1708,283.8349,284.1708,2052.0
2024-03-07 11:00:00,287.43,287.5,287.23,287.5,624.0,283.9929,284.0621,283.7953,284.0621,624.0
2024-03-07 11:05:00,287.46,287.75,287.46,287.57,1370.0,284.0226,284.3091,284.0226,284.1313,1370.0
2024-03-07 11:10:00,287.4,287.54,287.4,287.45,501.0,283.9633,284.1016,283.9633,284.0127,501.0
2024-03-07 11:15:00,287.45,287.45,287.25,287.25,913.0,284.0127,284.0127,283.8151,283.8151,913.0
2024-03-07 11:20:00,287.29,287.29,287.01,287.01,759.0,283.8546,283.8546,283.578,283.578,759.0
2024-03-07 11:25:00,286.96,287.37,286.81,287.27,2521.0,283.5286,283.9337,283.3804,283.8349,2521.0
2024-03-07 11:30:00,287.14,287.17,286.75,286.89,1861.0,283.7064,283.7361,283.3211,283.4594,1861.0
2024-03-07 11:35:00,286.89,287.15,286.89,287.15,1589.0,283.4594,283.7163,283.4594,283.7163,1589.0
2024-03-07 11:40:00,287.09,287.28,287.09,287.11,945.0,283.657,283.8447,283.657,283.6768,945.0
2024-03-07 11:45:00,287.1,287.45,287.1,287.14,500.0,283.6669,284.0127,283.6669,283.7064,500.0
2024-03-07 11:50:00,287.33,287.52,287.2,287.45,1100.0,283.8941,284.0819,283.7657,284.0127,1100.0
2024-03-07 11:55:00,287.53,287.77,287.53,287.69,2351.0,284.0918,284.3289,284.0918,284.2498,2351.0
2024-03-07 12:00:00,287.84,287.87,287.57,287.69,5172.0,284.398,284.4277,284.1313,284.2498,5172.0
2024-03-07 12:05:00,287.79,287.79,287.43,287.6,3429.0,284.3486,284.3486,283.9929,284.1609,3429.0
2024-03-07 12:10:00,287.58,287.78,287.31,287.53,3437.0,284.1412,284.3388,283.8744,284.0918,3437.0
2024-03-07 12:15:00,287.41,287.61,287.4,287.61,1806.0,283.9732,284.1708,283.9633,284.1708,1806.0
2024-03-07 12:20:00,287.61,288.31,287.6,288.31,5203.0,284.1708,284.8624,284.1609,284.8624,5203.0
2024-03-07 12:25:00,288.28,288.32,288.28,288.32,300.0,284.8328,284.8723,284.8328,284.8723,300.0
2024-03-07 12:30:00,288.08,288.09,287.89,288.09,1800.0,284.6352,284.6451,284.4474,284.6451,1800.0
2024-03-07 12:35:00,288.08,288.24,287.95,288.23,992.0,284.6352,284.7933,284.5067,284.7834,992.0
2024-03-07 12:40:00,288.12,288.12,287.94,287.94,1950.0,284.6747,284.6747,284.4968,284.4968,1950.0
2024-03-07 12:45:00,287.94,288.06,287.84,287.85,806.0,284.4968,284.6154,284.398,284.4079,806.0
2024-03-07 12:50:00,287.79,287.94,287.79,287.94,300.0,284.3486,284.4968,284.3486,284.4968,300.0
2024-03-07 12:55:00,287.83,287.84,287.78,287.79,600.0,284.3882,284.398,284.3388,284.3486,600.0
2024-03-07 13:00:00,287.9,287.9,287.9,287.9,100.0,284.4573,284.4573,284.4573,284.4573,100.0
2024-03-07 13:05:00,287.77,287.93,287.69,287.93,1597.0,284.3289,284.487,284.2498,284.487,1597.0
2024-03-07 13:10:00,288.07,288.18,287.93,288.09,1703.0,284.6253,284.734,284.487,284.6451,1703.0
2024-03-07 13:15:00,288.09,288.09,288.09,288.09,0.0,284.6451,284.6451,284.6451,284.6451,0.0
2024-03-07 13:20:00,287.76,287.77,287.74,287.76,370.0,284.319,284.3289,284.2992,284.319,370.0
2024-03-07 13:25:00,287.75,287.78,287.69,287.69,600.0,284.3091,284.3388,284.2498,284.2498,600.0
2024-03-07 13:30:00,287.68,287.79,287.61,287.63,700.0,284.24,284.3486,284.1708,284.1906,700.0
2024-03-07 13:35:00,287.75,287.75,287.46,287.46,803.0,284.3091,284.3091,284.0226,284.0226,803.0
2024-03-07 13:40:00,287.49,287.51,287.25,287.51,1415.0,284.0522,284.072,283.8151,284.072,1415.0
2024-03-07 13:45:00,287.61,287.9,287.54,287.78,1637.0,284.1708,284.4573,284.1016,284.3388,1637.0
2024-03-07 13:50:00,287.79,288.0,287.79,287.97,1147.0,284.3486,284.5561,284.3486,284.5265,1147.0
2024-03-07 13:55:00,288.06,288.15,287.99,288.09,992.0,284.6154,284.7043,284.5463,284.6451,992.0
2024-03-07 14:00:00,288.13,288.36,288.04,288.21,1332.0,284.6846,284.9118,284.5957,284.7636,1332.0
2024-03-07 14:05:00,288.41,288.41,288.23,288.23,691.0,284.9612,284.9612,284.7834,284.7834,691.0
2024-03-07 14:10:00,288.25,288.47,288.17,288.47,1100.0,284.8031,285.0205,284.7241,285.0205,1100.0
2024-03-07 14:15:00,288.39,288.43,288.23,288.26,1704.0,284.9415,284.981,284.7834,284.813,1704.0
2024-03-07 14:20:00,288.18,288.32,287.97,287.97,1663.0,284.734,284.8723,284.5265,284.5265,1663.0
2024-03-07 14:25:00,287.74,287.97,287.74,287.93,1045.0,284.2992,284.5265,284.2992,284.487,1045.0
2024-03-07 14:30:00,287.81,287.92,287.74,287.92,653.0,284.3684,284.4771,284.2992,284.4771,653.0
2024-03-07 14:35:00,287.84,287.84,287.81,287.81,400.0,284.398,284.398,284.3684,284.3684,400.0
2024-03-07 14:40:00,287.95,287.99,287.91,287.95,1158.0,284.5067,284.5463,284.4672,284.5067,1158.0
2024-03-07 14:45:00,287.95,288.01,287.95,287.97,602.0,284.5067,284.566,284.5067,284.5265,602.0
2024-03-07 14:50:00,287.96,288.08,287.89,288.07,1493.0,284.5166,284.6352,284.4474,284.6253,1493.0
2024-03-07 14:55:00,288.1,288.11,287.66,287.72,3397.0,284.6549,284.6648,284.2202,284.2795,3397.0
2024-03-07 15:00:00,287.59,287.7,287.41,287.69,1100.0,284.151,284.2597,283.9732,284.2498,1100.0
2024-03-07 15:05:00,287.57,287.75,287.57,287.75,670.0,284.1313,284.3091,284.1313,284.3091,670.0
2024-03-07 15:10:00,287.75,287.88,287.72,287.82,2694.0,284.3091,284.4376,284.2795,284.3783,2694.0
2024-03-07 15:15:00,287.81,287.81,287.54,287.55,1880.0,284.3684,284.3684,284.1016,284.1115,1880.0
2024-03-07 15:20:00,287.57,287.65,287.49,287.51,2743.0,284.1313,284.2103,284.0522,284.072,2743.0
2024-03-07 15:25:00,287.58,287.71,287.5,287.69,3581.0,284.1412,284.2696,284.0621,284.2498,3581.0
2024-03-07 15:30:00,287.66,287.69,287.51,287.51,2499.0,284.2202,284.2498,284.072,284.072,2499.0
2024-03-07 15:35:00,287.57,287.59,287.47,287.5,2378.0,284.1313,284.151,284.0325,284.0621,2378.0
2024-03-07 15:40:00,287.44,287.56,287.35,287.5,4713.0,284.0028,284.1214,283.9139,284.0621,4713.0
2024-03-07 15:45:00,287.5,287.5,287.09,287.17,3114.0,284.0621,284.0621,283.657,283.7361,3114.0
2024-03-07 15:50:00,287.27,287.67,287.15,287.59,3730.0,283.8349,284.2301,283.7163,284.151,3730.0
2024-03-07 15:55:00,287.65,287.76,287.25,287.4,22628.0,284.2103,284.319,283.8151,283.9633,22628.0
2024-03-08 09:30:00,288.01,288.61,287.03,287.04,13607.0,284.566,285.1588,283.5977,283.6076,13607.0
2024-03-08 09:35:00,287.83,288.52,287.05,287.78,919.0,284.3882,285.0699,283.6175,284.3388,919.0
2024-03-08 09:40:00,287.75,287.75,287.75,287.75,1200.0,284.3091,284.3091,284.3091,284.3091,1200.0
2024-03-08 09:45:00,287.75,287.75,286.97,286.98,9651.0,284.3091,284.3091,283.5384,283.5483,9651.0
2024-03-08 09:50:00,286.66,287.13,286.42,286.61,6932.0,283.2322,283.6965,282.995,283.1828,6932.0
2024-03-08 09:55:00,286.84,287.23,286.61,287.03,15900.0,283.41,283.7953,283.1828,283.5977,15900.0
2024-03-08 10:00:00,287.03,288.2,287.03,288.03,3663.0,283.5977,284.7537,283.5977,284.5858,3663.0
2024-03-08 10:05:00,288.04,288.3,287.87,288.23,2093.0,284.5957,284.8525,284.4277,284.7834,2093.0
2024-03-08 10:10:00,288.11,288.12,287.42,287.47,3324.0,284.6648,284.6747,283.9831,284.0325,3324.0
2024-03-08 10:15:00,287.49,287.54,286.87,287.05,3500.0,284.0522,284.1016,283.4396,283.6175,3500.0
2024-03-08 10:20:00,287.05,287.51,287.05,287.39,4317.0,283.6175,284.072,283.6175,283.9534,4317.0
2024-03-08 10:25:00,287.41,287.97,287.41,287.42,3432.0,283.9732,284.5265,283.9732,283.9831,3432.0
2024-03-08 10:30:00,287.31,287.53,287.0,287.0,2901.0,283.8744,284.0918,283.5681,283.5681,2901.0
2024-03-08 10:35:00,287.0,287.0,286.62,286.82,5777.0,283.5681,283.5681,283.1926,283.3902,5777.0
2024-03-08 10:40:00,286.92,287.88,286.91,287.81,13519.0,283.489,284.4376,283.4792,284.3684,13519.0
2024-03-08 10:45:00,287.81,288.74,287.7,288.5,7069.0,284.3684,285.2873,284.2597,285.0502,7069.0
2024-03-08 10:50:00,288.46,288.66,288.25,288.66,1350.0,285.0106,285.2082,284.8031,285.2082,1350.0
2024-03-08 10:55:00,288.81,288.81,288.48,288.66,1016.0,285.3564,285.3564,285.0304,285.2082,1016.0
2024-03-08 11:00:00,288.47,288.6,288.21,288.39,2247.0,285.0205,285.149,284.7636,284.9415,2247.0
2024-03-08 11:05:00,288.5,288.5,288.05,288.05,913.0,285.0502,285.0502,284.6055,284.6055,913.0
2024-03-08 11:10:00,288.02,288.33,287.98,288.33,1108.0,284.5759,284.8822,284.5364,284.8822,1108.0
2024-03-08 11:15:00,288.32,288.38,288.17,288.3,1600.0,284.8723,284.9316,284.7241,284.8525,1600.0
2024-03-08 11:20:00,288.34,288.34,287.99,287.99,1733.0,284.8921,284.8921,284.5463,284.5463,1733.0
2024-03-08 11:25:00,288.23,288.23,287.66,287.7,2702.0,284.7834,284.7834,284.2202,284.2597,2702.0
2024-03-08 11:30:00,287.7,287.87,287.65,287.73,1350.0,284.2597,284.4277,284.2103,284.2894,1350.0
2024-03-08 11:35:00,287.93,287.94,287.7,287.7,500.0,284.487,284.4968,284.2597,284.2597,500.0
2024-03-08 11:40:00,287.65,287.73,287.37,287.73,2163.0,284.2103,284.2894,283.9337,284.2894,2163.0
2024-03-08 11:45:00,287.61,287.73,287.47,287.56,1706.0,284.1708,284.2894,284.0325,284.1214,1706.0
2024-03-08 11:50:00,287.73,287.84,287.5,287.5,946.0,284.2894,284.398,284.0621,284.0621,946.0
2024-03-08 11:55:00,287.5,287.55,287.28,287.48,2431.0,284.0621,284.1115,283.8447,284.0424,2431.0
2024-03-08 12:00:00,287.4,287.7,287.33,287.54,2707.0,283.9633,284.2597,283.8941,284.1016,2707.0
2024-03-08 12:05:00,287.56,287.58,287.26,287.26,3269.0,284.1214,284.1412,283.825,283.825,3269.0
2024-03-08 12:10:00,287.43,287.48,287.39,287.48,840.0,283.9929,284.0424,283.9534,284.0424,840.0
2024-03-08 12:15:00,287.25,287.27,287.15,287.15,2383.0,283.8151,283.8349,283.7163,283.7163,2383.0
2024-03-08 12:20:00,287.2,287.29,286.9,286.91,2289.0,283.7657,283.8546,283.4693,283.4792,2289.0
2024-03-08 12:25:00,286.92,287.12,286.85,286.9,1500.0,283.489,283.6867,283.4199,283.4693,1500.0
2024-03-08 12:30:00,286.87,287.02,286.73,286.95,1225.0,283.4396,283.5879,283.3013,283.5187,1225.0
2024-03-08 12:35:00,286.93,286.93,286.74,286.74,2234.0,283.4989,283.4989,283.3112,283.3112,2234.0
2024-03-08 12:40:00,286.8,286.8,286.35,286.37,6526.0,283.3705,283.3705,282.9259,282.9456,6526.0
2024-03-08 12:45:00,286.31,286.31,285.95,285.95,1428.0,282.8863,282.8863,282.5306,282.5306,1428.0
2024-03-08 12:50:00,286.07,286.07,285.74,285.74,2650.0,282.6492,282.6492,282.3232,282.3232,2650.0
2024-03-08 12:55:00,285.45,286.12,285.18,286.12,5278.0,282.0366,282.6986,281.7699,282.6986,5278.0
2024-03-08 13:00:00,286.1,286.1,285.55,285.72,1402.0,282.6789,282.6789,282.1354,282.3034,1402.0
2024-03-08 13:05:00,285.55,285.65,285.43,285.65,400.0,282.1354,282.2342,282.0169,282.2342,400.0
2024-03-08 13:10:00,285.75,285.94,285.65,285.66,3233.0,282.333,282.5208,282.2342,282.2441,3233.0
2024-03-08 13:15:00,285.81,285.81,285.66,285.67,600.0,282.3923,282.3923,282.2441,282.254,600.0
2024-03-08 13:20:00,285.52,285.61,285.28,285.34,1886.0,282.1058,282.1947,281.8687,281.9279,1886.0
2024-03-08 13:25:00,285.08,285.44,285.08,285.12,1321.0,281.671,282.0267,281.671,281.7106,1321.0
2024-03-08 13:30:00,285.08,285.3,284.65,284.65,3922.0,281.671,281.8884,281.2462,281.2462,3922.0
2024-03-08 13:35:00,284.5,284.6,283.85,283.85,2346.0,281.098,281.1968,280.4558,280.4558,2346.0
2024-03-08 13:40:00,283.85,284.01,283.43,283.46,3913.0,280.4558,280.6138,280.0408,280.0704,3913.0
2024-03-08 13:45:00,283.5,283.51,283.34,283.44,3730.0,280.1099,280.1198,279.9519,280.0507,3730.0
2024-03-08 13:50:00,283.4,283.93,283.4,283.85,2678.0,280.0111,280.5348,280.0111,280.4558,2678.0
2024-03-08 13:55:00,283.85,283.88,283.57,283.57,2455.0,280.4558,280.4854,280.1791,280.1791,2455.0
2024-03-08 14:00:00,283.54,284.34,283.53,284.28,4196.0,280.1495,280.9399,280.1396,280.8806,4196.0
2024-03-08 14:05:00,284.28,284.37,284.17,284.36,1400.0,280.8806,280.9695,280.7719,280.9597,1400.0
2024-03-08 14:10:00,284.36,284.39,284.15,284.16,4264.0,280.9597,280.9893,280.7522,280.7621,4264.0
2024-03-08 14:15:00,284.27,284.48,284.2,284.4,2049.0,280.8707,281.0782,280.8016,280.9992,2049.0
2024-03-08 14:20:00,284.5,285.13,284.5,284.97,3506.0,281.098,281.7205,281.098,281.5624,3506.0
2024-03-08 14:25:00,284.99,285.28,284.86,285.28,1913.0,281.5821,281.8687,281.4537,281.8687,1913.0
2024-03-08 14:30:00,285.32,285.56,285.25,285.5,1961.0,281.9082,282.1453,281.839,282.086,1961.0
2024-03-08 14:35:00,285.54,285.74,285.38,285.38,1967.0,282.1255,282.3232,281.9675,281.9675,1967.0
2024-03-08 14:40:00,285.44,285.51,285.27,285.5,1700.0,282.0267,282.0959,281.8588,282.086,1700.0
2024-03-08 14:45:00,285.58,285.65,285.58,285.62,2600.0,282.1651,282.2342,282.1651,282.2046,2600.0
2024-03-08 14:50:00,285.62,285.75,285.33,285.33,1444.0,282.2046,282.333,281.9181,281.9181,1444.0
2024-03-08 14:55:00,285.41,285.41,285.05,285.18,1268.0,281.9971,281.9971,281.6414,281.7699,1268.0
2024-03-08 15:00:00,285.15,285.49,285.15,285.34,2180.0,281.7402,282.0761,281.7402,281.9279,2180.0
2024-03-08 15:05:00,285.27,285.27,285.0,285.0,1800.0,281.8588,281.8588,281.592,281.592,1800.0
2024-03-08 15:10:00,284.92,284.92,284.67,284.67,2050.0,281.513,281.513,281.266,281.266,2050.0
2024-03-08 15:15:00,284.74,284.79,284.6,284.75,2693.0,281.3351,281.3845,281.1968,281.345,2693.0
2024-03-08 15:20:00,284.75,285.07,284.75,285.07,4094.0,281.345,281.6612,281.345,281.6612,4094.0
2024-03-08 15:25:00,284.91,284.91,284.53,284.58,3508.0,281.5031,281.5031,281.1276,281.177,3508.0
2024-03-08 15:30:00,284.53,285.03,284.44,284.9,3671.0,281.1276,281.6216,281.0387,281.4932,3671.0
2024-03-08 15:35:00,284.98,284.99,284.63,284.71,3081.0,281.5722,281.5821,281.2264,281.3055,3081.0
2024-03-08 15:40:00,284.76,285.0,284.76,284.87,2911.0,281.3549,281.592,281.3549,281.4636,2911.0
2024-03-08 15:45:00,284.92,285.09,284.74,284.77,3019.0,281.513,281.6809,281.3351,281.3648,3019.0
2024-03-08 15:50:00,284.88,285.02,284.8,284.99,4418.0,281.4734,281.6118,281.3944,281.5821,4418.0
2024-03-08 15:55:00,285.06,285.06,284.68,284.79,11345.0,281.6513,281.6513,281.2758,281.3845,11345.0
2024-03-11 09:30:00,283.01,283.99,283.01,283.53,16792.0,279.6258,280.5941,279.6258,280.1396,16792.0
2024-03-11 09:35:00,283.09,283.09,281.68,281.68,2218.0,279.7048,279.7048,278.3117,278.3117,2218.0
2024-03-11 09:40:00,281.66,282.31,281.66,281.86,1882.0,278.2919,278.9342,278.2919,278.4896,1882.0
2024-03-11 09:45:00,281.97,282.3,281.96,282.19,1424.0,278.5982,278.9243,278.5884,278.8156,1424.0
2024-03-11 09:50:00,282.19,282.56,282.06,282.06,1717.0,278.8156,279.1812,278.6872,278.6872,1717.0
2024-03-11 09:55:00,281.78,281.84,281.22,281.49,1605.0,278.4105,278.4698,277.8572,278.124,1605.0
2024-03-11 10:00:00,281.19,281.21,279.42,279.42,5823.0,277.8276,277.8473,276.0787,276.0787,5823.0
2024-03-11 10:05:00,279.31,279.83,279.22,279.65,825.0,275.97,276.4838,275.8811,276.306,825.0
2024-03-11 10:10:00,279.9,279.9,279.29,279.29,880.0,276.553,276.553,275.9503,275.9503,880.0
2024-03-11 10:15:00,279.6,280.13,279.43,279.88,5786.0,276.2566,276.7802,276.0886,276.5332,5786.0
2024-03-11 10:20:00,280.19,280.29,279.5,279.51,2312.0,276.8395,276.9383,276.1578,276.1677,2312.0
2024-03-11 10:25:00,279.46,279.53,279.0,279.28,2140.0,276.1183,276.1874,275.6638,275.9404,2140.0
2024-03-11 10:30:00,279.53,279.92,279.45,279.7,2996.0,276.1874,276.5728,276.1084,276.3554,2996.0
2024-03-11 10:35:00,279.81,280.33,279.81,279.96,6361.0,276.4641,276.9778,276.4641,276.6123,6361.0
2024-03-11 10:40:00,280.09,280.34,279.82,279.93,3072.0,276.7407,276.9877,276.4739,276.5826,3072.0
2024-03-11 10:45:00,279.91,279.93,279.59,279.73,2509.0,276.5629,276.5826,276.2467,276.385,2509.0
2024-03-11 10:50:00,279.93,280.26,279.76,280.09,5597.0,276.5826,276.9087,276.4147,276.7407,5597.0
2024-03-11 10:55:00,280.07,280.35,279.87,280.18,7052.0,276.721,276.9976,276.5233,276.8296,7052.0
2024-03-11 11:00:00,280.06,280.48,280.05,280.38,2500.0,276.7111,277.1261,276.7012,277.0273,2500.0
2024-03-11 11:05:00,280.38,280.38,280.12,280.13,1346.0,277.0273,277.0273,276.7704,276.7802,1346.0
2024-03-11 11:10:00,280.13,280.13,279.45,279.95,2773.0,276.7802,276.7802,276.1084,276.6024,2773.0
2024-03-11 11:15:00,279.97,280.44,279.81,280.44,1307.0,276.6222,277.0865,276.4641,277.0865,1307.0
2024-03-11 11:20:00,280.47,280.54,280.37,280.39,4160.0,277.1162,277.1853,277.0174,277.0371,4160.0
2024-03-11 11:25:00,280.38,280.38,279.8,279.81,4182.0,277.0273,277.0273,276.4542,276.4641,4182.0
2024-03-11 11:30:00,279.83,279.96,279.68,279.94,1583.0,276.4838,276.6123,276.3356,276.5925,1583.0
2024-03-11 11:35:00,279.88,280.19,279.87,280.19,1527.0,276.5332,276.8395,276.5233,276.8395,1527.0
2024-03-11 11:40:00,280.15,280.29,279.97,280.29,535.0,276.8,276.9383,276.6222,276.9383,535.0
2024-03-11 11:45:00,280.22,280.62,280.22,280.5,1412.0,276.8692,277.2644,276.8692,277.1458,1412.0
2024-03-11 11:50:00,280.64,280.76,280.55,280.69,880.0,277.2841,277.4027,277.1952,277.3335,880.0
2024-03-11 11:55:00,280.77,281.08,280.72,281.08,2831.0,277.4126,277.7189,277.3632,277.7189,2831.0
2024-03-11 12:00:00,281.08,281.33,281.07,281.08,3172.0,277.7189,277.9659,277.709,277.7189,3172.0
2024-03-11 12:05:00,280.94,281.69,280.94,281.16,12806.0,277.5806,278.3216,277.5806,277.7979,12806.0
2024-03-11 12:10:00,281.15,281.32,280.98,281.32,1643.0,277.788,277.956,277.6201,277.956,1643.0
2024-03-11 12:15:00,281.23,281.34,281.12,281.34,1555.0,277.8671,277.9758,277.7584,277.9758,1555.0
2024-03-11 12:20:00,281.34,281.45,281.26,281.45,1111.0,277.9758,278.0845,277.8967,278.0845,1111.0
2024-03-11 12:25:00,281.39,281.46,281.3,281.46,3083.0,278.0252,278.0943,277.9362,278.0943,3083.0
2024-03-11 12:30:00,281.5,281.83,281.5,281.74,902.0,278.1339,278.4599,278.1339,278.371,902.0
2024-03-11 12:35:00,281.88,281.97,281.8,281.86,1954.0,278.5093,278.5982,278.4303,278.4896,1954.0
2024-03-11 12:40:00,281.89,282.09,281.88,282.04,2540.0,278.5192,278.7168,278.5093,278.6674,2540.0
2024-03-11 12:45:00,281.98,282.08,281.84,281.92,1807.0,278.6081,278.7069,278.4698,278.5488,1807.0
2024-03-11 12:50:00,282.08,282.52,282.02,282.52,4138.0,278.7069,279.1417,278.6476,279.1417,4138.0
2024-03-11 12:55:00,282.32,282.49,282.07,282.13,3044.0,278.9441,279.112,278.697,278.7563,3044.0
2024-03-11 13:00:00,282.0,282.02,281.79,282.0,500.0,278.6279,278.6476,278.4204,278.6279,500.0
2024-03-11 13:05:00,281.88,281.94,281.57,281.59,1806.0,278.5093,278.5686,278.203,278.2228,1806.0
2024-03-11 13:10:00,281.65,281.7,281.35,281.35,2347.0,278.2821,278.3315,277.9857,277.9857,2347.0
2024-03-11 13:15:00,281.54,281.7,281.38,281.51,3118.0,278.1734,278.3315,278.0153,278.1437,3118.0
2024-03-11 13:20:00,281.65,282.13,281.65,282.13,1952.0,278.2821,278.7563,278.2821,278.7563,1952.0
2024-03-11 13:25:00,282.13,282.16,281.84,281.84,1689.0,278.7563,278.786,278.4698,278.4698,1689.0
2024-03-11 13:30:00,281.86,282.11,281.85,281.92,1134.0,278.4896,278.7366,278.4797,278.5488,1134.0
2024-03-11 13:35:00,281.91,281.91,281.64,281.64,628.0,278.539,278.539,278.2722,278.2722,628.0
2024-03-11 13:40:00,281.61,281.62,281.45,281.47,1520.0,278.2425,278.2524,278.0845,278.1042,1520.0
2024-03-11 13:45:00,281.45,281.63,281.33,281.63,2974.0,278.0845,278.2623,277.9659,278.2623,2974.0
2024-03-11 13:50:00,281.63,281.63,281.63,281.63,0.0,278.2623,278.2623,278.2623,278.2623,0.0
2024-03-11 13:55:00,281.8,281.93,281.79,281.93,805.0,278.4303,278.5587,278.4204,278.5587,805.0
2024-03-11 14:00:00,281.92,281.96,281.76,281.91,1513.0,278.5488,278.5884,278.3907,278.539,1513.0
2024-03-11 14:05:00,281.93,281.93,281.92,281.93,300.0,278.5587,278.5587,278.5488,278.5587,300.0
2024-03-11 14:10:00,281.93,281.93,281.65,281.66,600.0,278.5587,278.5587,278.2821,278.2919,600.0
2024-03-11 14:15:00,281.66,281.9,281.65,281.85,1558.0,278.2919,278.5291,278.2821,278.4797,1558.0
2024-03-11 14:20:00,281.76,282.11,281.75,282.11,2154.0,278.3907,278.7366,278.3809,278.7366,2154.0
2024-03-11 14:25:00,282.01,282.18,281.92,282.12,3567.0,278.6378,278.8057,278.5488,278.7464,3567.0
2024-03-11 14:30:00,282.16,282.16,281.76,281.76,600.0,278.786,278.786,278.3907,278.3907,600.0
2024-03-11 14:35:00,281.89,282.17,281.76,282.04,2104.0,278.5192,278.7958,278.3907,278.6674,2104.0
2024-03-11 14:40:00,282.2,282.6,282.19,282.6,1505.0,278.8255,279.2207,278.8156,279.2207,1505.0
2024-03-11 14:45:00,282.5,282.7,282.41,282.7,1791.0,279.1219,279.3195,279.033,279.3195,1791.0
2024-03-11 14:50:00,282.74,282.81,282.53,282.53,1897.0,279.359,279.4282,279.1515,279.1515,1897.0
2024-03-11 14:55:00,282.56,282.76,282.56,282.69,3499.0,279.1812,279.3788,279.1812,279.3096,3499.0
2024-03-11 15:00:00,282.71,282.74,282.58,282.73,1100.0,279.3294,279.359,279.2009,279.3492,1100.0
2024-03-11 15:05:00,282.68,282.69,282.36,282.36,1100.0,279.2997,279.3096,278.9836,278.9836,1100.0
2024-03-11 15:10:00,282.44,282.5,282.36,282.36,1145.0,279.0626,279.1219,278.9836,278.9836,1145.0
2024-03-11 15:15:00,282.23,282.3,282.17,282.3,1039.0,278.8551,278.9243,278.7958,278.9243,1039.0
2024-03-11 15:20:00,282.31,282.76,282.31,282.61,3792.0,278.9342,279.3788,278.9342,279.2306,3792.0
2024-03-11 15:25:00,282.63,282.71,282.48,282.51,3029.0,279.2503,279.3294,279.1021,279.1318,3029.0
2024-03-11 15:30:00,282.54,282.8,282.53,282.67,2437.0,279.1614,279.4183,279.1515,279.2899,2437.0
2024-03-11 15:35:00,282.79,282.8,282.53,282.72,2498.0,279.4084,279.4183,279.1515,279.3393,2498.0
2024-03-11 15:40:00,282.86,283.22,282.84,283.19,3836.0,279.4776,279.8333,279.4578,279.8036,3836.0
2024-03-11 15:45:00,283.41,283.46,282.91,282.96,5508.0,280.021,280.0704,279.527,279.5764,5508.0
2024-03-11 15:50:00,283.03,283.2,282.64,282.75,6357.0,279.6456,279.8135,279.2602,279.3689,6357.0
2024-03-11 15:55:00,282.82,283.28,282.81,283.09,21252.0,279.4381,279.8926,279.4282,279.7048,21252.0
2024-03-12 09:30:00,282.92,283.18,282.47,282.94,14256.0,279.5369,279.7938,279.0923,279.5566,14256.0
2024-03-12 09:35:00,282.53,282.96,282.02,282.92,3961.0,279.1515,279.5764,278.6476,279.5369,3961.0
2024-03-12 09:40:00,282.62,282.62,281.7,281.86,2936.0,279.2405,279.2405,278.3315,278.4896,2936.0
2024-03-12 09:45:00,281.84,282.24,281.76,281.99,6102.0,278.4698,278.865,278.3907,278.618,6102.0
2024-03-12 09:50:00,282.28,282.43,281.46,281.83,7553.0,278.9045,279.0527,278.0943,278.4599,7553.0
2024-03-12 09:55:00,281.86,283.49,281.83,283.29,12115.0,278.4896,280.1001,278.4599,279.9025,12115.0
2024-03-12 10:00:00,283.19,283.4,283.04,283.04,6620.0,279.8036,280.0111,279.6554,279.6554,6620.0
2024-03-12 10:05:00,283.04,283.15,282.57,282.57,2212.0,279.6554,279.7641,279.1911,279.1911,2212.0
2024-03-12 10:10:00,282.75,283.39,282.73,283.28,2513.0,279.3689,280.0013,279.3492,279.8926,2513.0
2024-03-12 10:15:00,283.34,283.39,282.93,283.3,4109.0,279.9519,280.0013,279.5468,279.9123,4109.0
2024-03-12 10:20:00,283.36,283.47,283.04,283.47,6724.0,279.9716,280.0803,279.6554,280.0803,6724.0
2024-03-12 10:25:00,283.38,283.67,283.18,283.67,2812.0,279.9914,280.2779,279.7938,280.2779,2812.0
2024-03-12 10:30:00,283.67,284.39,283.67,284.38,6984.0,280.2779,280.9893,280.2779,280.9794,6984.0
2024-03-12 10:35:00,284.39,284.46,283.8,283.8,9352.0,280.9893,281.0585,280.4064,280.4064,9352.0
2024-03-12 10:40:00,283.98,284.42,283.98,284.33,837.0,280.5842,281.0189,280.5842,280.93,837.0
2024-03-12 10:45:00,284.32,284.62,284.18,284.42,3071.0,280.9201,281.2165,280.7818,281.0189,3071.0
2024-03-12 10:50:00,284.33,285.07,284.33,285.06,5538.0,280.93,281.6612,280.93,281.6513,5538.0
2024-03-12 10:55:00,285.07,285.21,284.69,284.89,13652.0,281.6612,281.7995,281.2857,281.4833,13652.0
2024-03-12 11:00:00,284.91,285.44,284.83,285.28,5840.0,281.5031,282.0267,281.424,281.8687,5840.0
2024-03-12 11:05:00,285.23,285.56,285.13,285.56,2533.0,281.8193,282.1453,281.7205,282.1453,2533.0
2024-03-12 11:10:00,285.5,285.83,285.5,285.8,2441.0,282.086,282.4121,282.086,282.3824,2441.0
2024-03-12 11:15:00,285.76,285.99,285.76,285.99,2747.0,282.3429,282.5702,282.3429,282.5702,2747.0
2024-03-12 11:20:00,285.91,285.91,285.33,285.34,1800.0,282.4911,282.4911,281.9181,281.9279,1800.0
2024-03-12 11:25:00,285.34,285.34,285.26,285.34,500.0,281.9279,281.9279,281.8489,281.9279,500.0
2024-03-12 11:30:00,285.27,285.27,285.04,285.04,1800.0,281.8588,281.8588,281.6315,281.6315,1800.0
2024-03-12 11:35:00,284.89,285.0,284.89,285.0,1100.0,281.4833,281.592,281.4833,281.592,1100.0
2024-03-12 11:40:00,284.89,285.0,284.5,284.87,3578.0,281.4833,281.592,281.098,281.4636,3578.0
2024-03-12 11:45:00,284.87,285.17,284.86,285.04,1833.0,281.4636,281.76,281.4537,281.6315,1833.0
2024-03-12 11:50:00,285.12,285.44,285.12,285.4,1722.0,281.7106,282.0267,281.7106,281.9872,1722.0
2024-03-12 11:55:00,285.38,285.38,284.92,285.05,1348.0,281.9675,281.9675,281.513,281.6414,1348.0
2024-03-12 12:00:00,284.98,285.05,284.92,284.94,2108.0,281.5722,281.6414,281.513,281.5327,2108.0
2024-03-12 12:05:00,284.85,285.2,284.85,284.97,3467.0,281.4438,281.7896,281.4438,281.5624,3467.0
2024-03-12 12:10:00,285.07,285.34,285.02,285.32,900.0,281.6612,281.9279,281.6118,281.9082,900.0
2024-03-12 12:15:00,285.38,285.43,285.3,285.31,3323.0,281.9675,282.0169,281.8884,281.8983,3323.0
2024-03-12 12:20:00,285.16,285.35,285.16,285.19,1252.0,281.7501,281.9378,281.7501,281.7797,1252.0
2024-03-12 12:25:00,285.19,285.29,285.07,285.18,1100.0,281.7797,281.8785,281.6612,281.7699,1100.0
2024-03-12 12:30:00,285.18,285.27,285.0,285.27,1757.0,281.7699,281.8588,281.592,281.8588,1757.0
2024-03-12 12:35:00,285.33,285.4,284.94,284.94,1957.0,281.9181,281.9872,281.5327,281.5327,1957.0
2024-03-12 12:40:00,284.84,284.84,284.54,284.56,500.0,281.4339,281.4339,281.1375,281.1573,500.0
2024-03-12 12:45:00,284.33,284.75,284.2,284.75,8407.0,280.93,281.345,280.8016,281.345,8407.0
2024-03-12 12:50:00,284.84,284.93,284.76,284.81,9348.0,281.4339,281.5228,281.3549,281.4043,9348.0
2024-03-12 12:55:00,284.6,284.6,284.55,284.56,500.0,281.1968,281.1968,281.1474,281.1573,500.0
2024-03-12 13:00:00,284.53,284.61,284.34,284.61,1926.0,281.1276,281.2067,280.9399,281.2067,1926.0
2024-03-12 13:05:00,284.61,284.93,284.6,284.86,6899.0,281.2067,281.5228,281.1968,281.4537,6899.0
2024-03-12 13:10:00,284.78,284.98,284.77,284.98,1095.0,281.3746,281.5722,281.3648,281.5722,1095.0
2024-03-12 13:15:00,284.98,285.25,284.91,285.25,5255.0,281.5722,281.839,281.5031,281.839,5255.0
2024-03-12 13:20:00,285.28,285.81,285.28,285.75,14738.0,281.8687,282.3923,281.8687,282.333,14738.0
2024-03-12 13:25:00,285.82,285.91,285.58,285.59,5547.0,282.4022,282.4911,282.1651,282.175,5547.0
2024-03-12 13:30:00,285.67,285.67,285.67,285.67,3626.0,282.254,282.254,282.254,282.254,3626.0
2024-03-12 13:35:00,285.56,285.7,285.45,285.55,2227.0,282.1453,282.2836,282.0366,282.1354,2227.0
2024-03-12 13:40:00,285.54,285.64,285.49,285.5,1467.0,282.1255,282.2244,282.0761,282.086,1467.0
2024-03-12 13:45:00,285.62,285.69,285.53,285.56,6153.0,282.2046,282.2738,282.1157,282.1453,6153.0
2024-03-12 13:50:00,285.59,285.59,285.47,285.57,1847.0,282.175,282.175,282.0564,282.1552,1847.0
2024-03-12 13:55:00,285.57,285.89,285.57,285.89,3465.0,282.1552,282.4714,282.1552,282.4714,3465.0
2024-03-12 14:00:00,285.92,286.34,285.92,286.34,1978.0,282.501,282.916,282.501,282.916,1978.0
2024-03-12 14:05:00,286.35,286.38,286.2,286.38,1321.0,282.9259,282.9555,282.7777,282.9555,1321.0
2024-03-12 14:10:00,286.42,286.74,286.42,286.45,2783.0,282.995,283.3112,282.995,283.0247,2783.0
2024-03-12 14:15:00,286.57,286.63,286.57,286.6,602.0,283.1432,283.2025,283.1432,283.1729,602.0
2024-03-12 14:20:00,286.65,286.94,286.65,286.85,2337.0,283.2223,283.5088,283.2223,283.4199,2337.0
2024-03-12 14:25:00,286.9,287.31,286.88,287.21,5290.0,283.4693,283.8744,283.4495,283.7756,5290.0
2024-03-12 14:30:00,287.27,287.49,287.26,287.41,1896.0,283.8349,284.0522,283.825,283.9732,1896.0
2024-03-12 14:35:00,287.41,287.76,287.22,287.36,3754.0,283.9732,284.319,283.7855,283.9238,3754.0
2024-03-12 14:40:00,287.31,287.42,286.78,286.78,3767.0,283.8744,283.9831,283.3507,283.3507,3767.0
2024-03-12 14:45:00,286.78,287.15,286.78,287.13,4297.0,283.3507,283.7163,283.3507,283.6965,4297.0
2024-03-12 14:50:00,287.18,287.28,286.99,287.27,2392.0,283.7459,283.8447,283.5582,283.8349,2392.0
2024-03-12 14:55:00,287.35,287.62,287.35,287.59,2217.0,283.9139,284.1807,283.9139,284.151,2217.0
2024-03-12 15:00:00,287.61,287.93,287.6,287.93,7587.0,284.1708,284.487,284.1609,284.487,7587.0
2024-03-12 15:05:00,287.88,287.91,287.73,287.91,2200.0,284.4376,284.4672,284.2894,284.4672,2200.0
2024-03-12 15:10:00,288.02,288.03,287.9,288.03,900.0,284.5759,284.5858,284.4573,284.5858,900.0
2024-03-12 15:15:00,288.02,288.05,287.66,287.84,4681.0,284.5759,284.6055,284.2202,284.398,4681.0
2024-03-12 15:20:00,287.88,287.97,287.86,287.92,2672.0,284.4376,284.5265,284.4178,284.4771,2672.0
2024-03-12 15:25:00,287.91,288.27,287.91,288.17,2047.0,284.4672,284.8229,284.4672,284.7241,2047.0
2024-03-12 15:30:00,288.17,288.17,287.67,287.67,2535.0,284.7241,284.7241,284.2301,284.2301,2535.0
2024-03-12 15:35:00,287.71,287.71,287.3,287.31,4521.0,284.2696,284.2696,283.8645,283.8744,4521.0
2024-03-12 15:40:00,287.31,287.41,287.1,287.1,4808.0,283.8744,283.9732,283.6669,283.6669,4808.0
2024-03-12 15:45:00,287.15,287.36,287.13,287.3,3821.0,283.7163,283.9238,283.6965,283.8645,3821.0
2024-03-12 15:50:00,287.25,287.87,287.13,287.87,11507.0,283.8151,284.4277,283.6965,284.4277,11507.0
2024-03-12 15:55:00,287.84,288.29,287.64,287.64,32471.0,284.398,284.8427,284.2004,284.2004,32471.0
2024-03-13 09:30:00,288.5,288.6,287.42,287.57,17038.0,285.0502,285.149,283.9831,284.1313,17038.0
2024-03-13 09:35:00,287.37,287.37,286.59,286.59,1883.0,283.9337,283.9337,283.163,283.163,1883.0
2024-03-13 09:40:00,286.94,287.26,286.6,287.22,3600.0,283.5088,283.825,283.1729,283.7855,3600.0
2024-03-13 09:45:00,287.22,287.22,286.38,286.48,6672.0,283.7855,283.7855,282.9555,283.0543,6672.0
2024-03-13 09:50:00,286.43,287.01,286.21,286.3,35278.0,283.0049,283.578,282.7875,282.8765,35278.0
2024-03-13 09:55:00,286.5,287.02,286.11,286.78,3273.0,283.0741,283.5879,282.6887,283.3507,3273.0
2024-03-13 10:00:00,287.08,287.12,286.77,286.95,2778.0,283.6471,283.6867,283.3408,283.5187,2778.0
2024-03-13 10:05:00,286.95,287.32,286.95,287.08,5189.0,283.5187,283.8843,283.5187,283.6471,5189.0
2024-03-13 10:10:00,287.2,287.4,287.1,287.33,4588.0,283.7657,283.9633,283.6669,283.8941,4588.0
2024-03-13 10:15:00,287.4,287.7,287.31,287.7,5748.0,283.9633,284.2597,283.8744,284.2597,5748.0
2024-03-13 10:20:00,287.78,287.94,287.5,287.92,4236.0,284.3388,284.4968,284.0621,284.4771,4236.0
2024-03-13 10:25:00,287.99,288.27,287.98,288.23,3241.0,284.5463,284.8229,284.5364,284.7834,3241.0
2024-03-13 10:30:00,288.19,288.23,287.99,287.99,3794.0,284.7439,284.7834,284.5463,284.5463,3794.0
2024-03-13 10:35:00,287.86,288.09,287.62,287.62,3345.0,284.4178,284.6451,284.1807,284.1807,3345.0
2024-03-13 10:40:00,287.47,287.79,287.3,287.78,5770.0,284.0325,284.3486,283.8645,284.3388,5770.0
2024-03-13 10:45:00,287.79,287.85,287.51,287.51,3412.0,284.3486,284.4079,284.072,284.072,3412.0
2024-03-13 10:50:00,287.58,287.8,287.54,287.67,7296.0,284.1412,284.3585,284.1016,284.2301,7296.0
2024-03-13 10:55:00,287.53,287.58,287.21,287.57,6603.0,284.0918,284.1412,283.7756,284.1313,6603.0
2024-03-13 11:00:00,287.58,287.58,287.3,287.36,4210.0,284.1412,284.1412,283.8645,283.9238,4210.0
2024-03-13 11:05:00,287.36,287.36,287.16,287.26,3302.0,283.9238,283.9238,283.7262,283.825,3302.0
2024-03-13 11:10:00,287.36,287.47,287.28,287.34,5713.0,283.9238,284.0325,283.8447,283.904,5713.0
2024-03-13 11:15:00,287.34,287.59,287.33,287.47,3604.0,283.904,284.151,283.8941,284.0325,3604.0
2024-03-13 11:20:00,287.46,287.63,287.46,287.57,5585.0,284.0226,284.1906,284.0226,284.1313,5585.0
2024-03-13 11:25:00,287.57,287.65,287.47,287.56,3764.0,284.1313,284.2103,284.0325,284.1214,3764.0
2024-03-13 11:30:00,287.46,287.62,287.46,287.48,1982.0,284.0226,284.1807,284.0226,284.0424,1982.0
2024-03-13 11:35:00,287.48,287.59,287.33,287.33,2883.0,284.0424,284.151,283.8941,283.8941,2883.0
2024-03-13 11:40:00,287.33,287.67,287.33,287.57,3965.0,283.8941,284.2301,283.8941,284.1313,3965.0
2024-03-13 11:45:00,287.64,287.64,287.5,287.57,3388.0,284.2004,284.2004,284.0621,284.1313,3388.0
2024-03-13 11:50:00,287.59,287.6,287.37,287.42,5425.0,284.151,284.1609,283.9337,283.9831,5425.0
2024-03-13 11:55:00,287.46,287.46,287.3,287.31,4233.0,284.0226,284.0226,283.8645,283.8744,4233.0
2024-03-13 12:00:00,287.37,287.37,287.28,287.31,1789.0,283.9337,283.9337,283.8447,283.8744,1789.0
2024-03-13 12:05:00,287.31,287.36,287.14,287.33,5743.0,283.8744,283.9238,283.7064,283.8941,5743.0
2024-03-13 12:10:00,287.33,287.76,287.28,287.7,4336.0,283.8941,284.319,283.8447,284.2597,4336.0
2024-03-13 12:15:00,287.79,288.16,287.75,287.75,14175.0,284.3486,284.7142,284.3091,284.3091,14175.0
2024-03-13 12:20:00,287.86,287.96,287.71,287.96,1200.0,284.4178,284.5166,284.2696,284.5166,1200.0
2024-03-13 12:25:00,288.02,288.09,287.7,287.93,12649.0,284.5759,284.6451,284.2597,284.487,12649.0
2024-03-13 12:30:00,288.03,288.24,287.96,288.24,3214.0,284.5858,284.7933,284.5166,284.7933,3214.0
2024-03-13 12:35:00,288.32,288.71,288.29,288.71,2605.0,284.8723,285.2576,284.8427,285.2576,2605.0
2024-03-13 12:40:00,288.74,288.75,288.27,288.48,6561.0,285.2873,285.2972,284.8229,285.0304,6561.0
2024-03-13 12:45:00,288.51,288.52,288.23,288.24,1300.0,285.06,285.0699,284.7834,284.7933,1300.0
2024-03-13 12:50:00,288.35,288.5,288.22,288.27,2985.0,284.9019,285.0502,284.7735,284.8229,2985.0
2024-03-13 12:55:00,288.33,288.38,288.18,288.27,1600.0,284.8822,284.9316,284.734,284.8229,1600.0
2024-03-13 13:00:00,288.38,288.63,288.29,288.45,3680.0,284.9316,285.1786,284.8427,285.0008,3680.0
2024-03-13 13:05:00,288.46,288.61,288.44,288.61,800.0,285.0106,285.1588,284.9909,285.1588,800.0
2024-03-13 13:10:00,288.62,288.7,288.48,288.65,2133.0,285.1687,285.2478,285.0304,285.1984,2133.0
2024-03-13 13:15:00,288.65,288.65,288.45,288.46,2155.0,285.1984,285.1984,285.0008,285.0106,2155.0
2024-03-13 13:20:00,288.46,288.65,288.39,288.51,2263.0,285.0106,285.1984,284.9415,285.06,2263.0
2024-03-13 13:25:00,288.57,288.7,288.48,288.48,1681.0,285.1193,285.2478,285.0304,285.0304,1681.0
2024-03-13 13:30:00,288.52,288.53,288.35,288.35,2334.0,285.0699,285.0798,284.9019,284.9019,2334.0
2024-03-13 13:35:00,288.29,288.64,288.29,288.62,3859.0,284.8427,285.1885,284.8427,285.1687,3859.0
2024-03-13 13:40:00,288.64,288.64,288.45,288.45,1300.0,285.1885,285.1885,285.0008,285.0008,1300.0
2024-03-13 13:45:00,288.45,288.75,288.36,288.66,4465.0,285.0008,285.2972,284.9118,285.2082,4465.0
2024-03-13 13:50:00,288.7,288.82,288.52,288.66,2997.0,285.2478,285.3663,285.0699,285.2082,2997.0
2024-03-13 13:55:00,288.66,288.75,288.53,288.53,1963.0,285.2082,285.2972,285.0798,285.0798,1963.0
2024-03-13 14:00:00,288.52,288.72,288.52,288.72,542.0,285.0699,285.2675,285.0699,285.2675,542.0
2024-03-13 14:05:00,288.56,288.8,288.56,288.61,3998.0,285.1094,285.3466,285.1094,285.1588,3998.0
2024-03-13 14:10:00,288.64,288.65,288.57,288.65,723.0,285.1885,285.1984,285.1193,285.1984,723.0
2024-03-13 14:15:00,288.65,288.69,288.53,288.63,1970.0,285.1984,285.2379,285.0798,285.1786,1970.0
2024-03-13 14:20:00,288.63,288.64,288.43,288.44,2128.0,285.1786,285.1885,284.981,284.9909,2128.0
2024-03-13 14:25:00,288.36,288.37,288.25,288.25,1269.0,284.9118,284.9217,284.8031,284.8031,1269.0
2024-03-13 14:30:00,288.18,288.34,287.97,288.0,12012.0,284.734,284.8921,284.5265,284.5561,12012.0
2024-03-13 14:35:00,287.96,288.01,287.87,287.89,2869.0,284.5166,284.566,284.4277,284.4474,2869.0
2024-03-13 14:40:00,287.89,287.89,287.51,287.55,4705.0,284.4474,284.4474,284.072,284.1115,4705.0
2024-03-13 14:45:00,287.55,287.55,287.19,287.19,2808.0,284.1115,284.1115,283.7558,283.7558,2808.0
2024-03-13 14:50:00,287.24,287.51,287.21,287.24,4676.0,283.8052,284.072,283.7756,283.8052,4676.0
2024-03-13 14:55:00,287.12,287.23,287.03,287.05,2502.0,283.6867,283.7953,283.5977,283.6175,2502.0
2024-03-13 15:00:00,287.1,287.11,287.03,287.08,2003.0,283.6669,283.6768,283.5977,283.6471,2003.0
2024-03-13 15:05:00,287.1,287.1,286.59,286.78,3424.0,283.6669,283.6669,283.163,283.3507,3424.0
2024-03-13 15:10:00,286.88,287.01,286.82,286.97,2201.0,283.4495,283.578,283.3902,283.5384,2201.0
2024-03-13 15:15:00,286.93,287.23,286.93,287.18,7829.0,283.4989,283.7953,283.4989,283.7459,7829.0
2024-03-13 15:20:00,287.19,287.23,286.96,287.0,3816.0,283.7558,283.7953,283.5286,283.5681,3816.0
2024-03-13 15:25:00,287.05,287.05,285.83,286.29,7462.0,283.6175,283.6175,282.4121,282.8666,7462.0
2024-03-13 15:30:00,286.2,286.65,286.12,286.5,12076.0,282.7777,283.2223,282.6986,283.0741,12076.0
2024-03-13 15:35:00,286.5,286.51,285.96,286.06,8442.0,283.0741,283.0839,282.5405,282.6393,8442.0
2024-03-13 15:40:00,285.98,286.34,285.75,286.34,18150.0,282.5603,282.916,282.333,282.916,18150.0
2024-03-13 15:45:00,286.13,286.25,285.89,286.15,16298.0,282.7085,282.8271,282.4714,282.7283,16298.0
2024-03-13 15:50:00,286.15,286.26,285.62,286.0,27825.0,282.7283,282.8369,282.2046,282.58,27825.0
2024-03-13 15:55:00,285.99,286.28,285.68,286.01,65084.0,282.5702,282.8567,282.2639,282.5899,65084.0
2024-03-14 09:30:00,290.1,292.1,288.83,291.95,24047.0,286.631,288.6071,285.3762,288.4589,24047.0
2024-03-14 09:35:00,292.0,293.15,291.81,292.46,20668.0,288.5083,289.6445,288.3206,288.9628,20668.0
2024-03-14 09:40:00,292.52,293.04,292.0,292.82,10964.0,289.0221,289.5359,288.5083,289.3185,10964.0
2024-03-14 09:45:00,292.63,292.64,290.93,290.93,4217.0,289.1308,289.1406,287.4511,287.4511,4217.0
2024-03-14 09:50:00,290.87,291.01,290.32,290.48,6045.0,287.3918,287.5301,286.8484,287.0065,6045.0
2024-03-14 09:55:00,290.83,291.16,290.59,290.72,8760.0,287.3523,287.6783,287.1152,287.2436,8760.0
2024-03-14 10:00:00,290.72,291.01,289.98,290.88,10005.0,287.2436,287.5301,286.5125,287.4017,10005.0
2024-03-14 10:05:00,290.85,291.87,290.84,291.85,6104.0,287.3721,288.3799,287.3622,288.3601,6104.0
2024-03-14 10:10:00,291.88,292.03,291.65,291.87,4320.0,288.3897,288.5379,288.1625,288.3799,4320.0
2024-03-14 10:15:00,291.86,292.02,291.36,291.57,5835.0,288.37,288.5281,287.876,288.0834,5835.0
2024-03-14 10:20:00,291.56,291.56,291.17,291.52,3605.0,288.0736,288.0736,287.6882,288.034,3605.0
2024-03-14 10:25:00,291.63,292.06,291.33,291.72,4338.0,288.1427,288.5676,287.8463,288.2316,4338.0
2024-03-14 10:30:00,291.65,291.97,291.45,291.45,3362.0,288.1625,288.4787,287.9649,287.9649,3362.0
2024-03-14 10:35:00,291.57,291.91,291.36,291.91,4315.0,288.0834,288.4194,287.876,288.4194,4315.0
2024-03-14 10:40:00,291.91,292.0,291.39,291.39,3700.0,288.4194,288.5083,287.9056,287.9056,3700.0
2024-03-14 10:45:00,291.52,292.64,291.51,291.85,14373.0,288.034,289.1406,288.0242,288.3601,14373.0
2024-03-14 10:50:00,291.81,291.81,291.3,291.3,6050.0,288.3206,288.3206,287.8167,287.8167,6050.0
2024-03-14 10:55:00,291.24,291.46,290.71,291.09,4145.0,287.7574,287.9748,287.2337,287.6092,4145.0
2024-03-14 11:00:00,291.32,291.5,291.15,291.28,2475.0,287.8364,288.0143,287.6685,287.7969,2475.0
2024-03-14 11:05:00,291.23,291.37,290.72,290.78,3276.0,287.7475,287.8858,287.2436,287.3029,3276.0
2024-03-14 11:10:00,290.86,291.05,290.61,290.85,5385.0,287.3819,287.5697,287.1349,287.3721,5385.0
2024-03-14 11:15:00,290.89,291.15,290.75,291.05,11185.0,287.4116,287.6685,287.2732,287.5697,11185.0
2024-03-14 11:20:00,290.96,291.07,290.66,290.85,5963.0,287.4807,287.5894,287.1843,287.3721,5963.0
2024-03-14 11:25:00,290.87,290.98,290.69,290.98,2964.0,287.3918,287.5005,287.214,287.5005,2964.0
2024-03-14 11:30:00,291.07,291.56,290.85,291.56,15921.0,287.5894,288.0736,287.3721,288.0736,15921.0
2024-03-14 11:35:00,291.53,291.65,291.19,291.42,8730.0,288.0439,288.1625,287.708,287.9352,8730.0
2024-03-14 11:40:00,291.42,291.5,290.67,291.1,7232.0,287.9352,288.0143,287.1942,287.6191,7232.0
2024-03-14 11:45:00,291.1,291.4,290.88,291.19,7876.0,287.6191,287.9155,287.4017,287.708,7876.0
2024-03-14 11:50:00,291.31,291.75,291.17,291.75,5627.0,287.8266,288.2613,287.6882,288.2613,5627.0
2024-03-14 11:55:00,291.85,292.79,291.85,292.79,8088.0,288.3601,289.2889,288.3601,289.2889,8088.0
2024-03-14 12:00:00,292.82,293.22,292.77,293.22,5095.0,289.3185,289.7137,289.2691,289.7137,5095.0
2024-03-14 12:05:00,293.24,294.1,293.21,293.51,16787.0,289.7335,290.5832,289.7038,290.0002,16787.0
2024-03-14 12:10:00,293.53,294.02,293.52,293.85,6937.0,290.02,290.5041,290.0101,290.3362,6937.0
2024-03-14 12:15:00,293.77,293.99,293.75,293.87,7139.0,290.2571,290.4745,290.2374,290.3559,7139.0
2024-03-14 12:20:00,293.85,294.32,293.72,294.32,3762.0,290.3362,290.8006,290.2077,290.8006,3762.0
2024-03-14 12:25:00,294.25,294.47,294.21,294.31,3411.0,290.7314,290.9488,290.6919,290.7907,3411.0
2024-03-14 12:30:00,294.35,294.42,294.06,294.06,3700.0,290.8302,290.8994,290.5437,290.5437,3700.0
2024-03-14 12:35:00,294.22,294.41,294.06,294.06,2469.0,290.7018,290.8895,290.5437,290.5437,2469.0
2024-03-14 12:40:00,293.94,294.07,293.87,293.91,4748.0,290.4251,290.5535,290.3559,290.3955,4748.0
2024-03-14 12:45:00,293.91,293.93,293.37,293.42,3954.0,290.3955,290.4152,289.8619,289.9113,3954.0
2024-03-14 12:50:00,293.3,293.78,293.3,293.75,3112.0,289.7928,290.267,289.7928,290.2374,3112.0
2024-03-14 12:55:00,293.55,293.69,293.43,293.45,2725.0,290.0398,290.1781,289.9212,289.941,2725.0
2024-03-14 13:00:00,293.42,293.48,292.88,292.94,3657.0,289.9113,289.9706,289.3778,289.4371,3657.0
2024-03-14 13:05:00,293.01,293.01,292.68,292.86,4796.0,289.5062,289.5062,289.1802,289.358,4796.0
2024-03-14 13:10:00,292.71,292.71,292.4,292.5,1811.0,289.2098,289.2098,288.9035,289.0023,1811.0
2024-03-14 13:15:00,292.48,292.62,292.04,292.04,10523.0,288.9826,289.1209,288.5478,288.5478,10523.0
2024-03-14 13:20:00,292.19,292.4,292.02,292.4,2264.0,288.696,288.9035,288.5281,288.9035,2264.0
2024-03-14 13:25:00,292.43,292.43,292.14,292.2,3563.0,288.9332,288.9332,288.6466,288.7059,3563.0
2024-03-14 13:30:00,292.11,292.2,291.71,292.15,6096.0,288.617,288.7059,288.2218,288.6565,6096.0
2024-03-14 13:35:00,292.15,292.15,291.79,291.79,3521.0,288.6565,288.6565,288.3008,288.3008,3521.0
2024-03-14 13:40:00,291.78,291.92,291.71,291.79,1202.0,288.2909,288.4293,288.2218,288.3008,1202.0
2024-03-14 13:45:00,291.72,291.79,291.43,291.79,2708.0,288.2316,288.3008,287.9451,288.3008,2708.0
2024-03-14 13:50:00,291.91,292.15,291.79,292.15,1610.0,288.4194,288.6565,288.3008,288.6565,1610.0
2024-03-14 13:55:00,292.13,292.17,291.95,292.07,1400.0,288.6367,288.6763,288.4589,288.5775,1400.0
2024-03-14 14:00:00,292.03,292.37,291.94,292.25,5820.0,288.5379,288.8739,288.449,288.7553,5820.0
2024-03-14 14:05:00,292.28,292.7,292.28,292.7,2062.0,288.785,289.1999,288.785,289.1999,2062.0
2024-03-14 14:10:00,292.7,292.7,292.44,292.44,2679.0,289.1999,289.1999,288.943,288.943,2679.0
2024-03-14 14:15:00,292.44,292.44,292.04,292.19,2270.0,288.943,288.943,288.5478,288.696,2270.0
2024-03-14 14:20:00,292.26,292.26,291.85,291.85,3197.0,288.7652,288.7652,288.3601,288.3601,3197.0
2024-03-14 14:25:00,291.94,292.16,291.64,291.74,10912.0,288.449,288.6664,288.1526,288.2514,10912.0
2024-03-14 14:30:00,291.7,291.83,291.32,291.83,15449.0,288.2119,288.3403,287.8364,288.3403,15449.0
2024-03-14 14:35:00,291.85,291.85,291.45,291.5,2650.0,288.3601,288.3601,287.9649,288.0143,2650.0
2024-03-14 14:40:00,291.5,292.07,291.38,292.06,3539.0,288.0143,288.5775,287.8957,288.5676,3539.0
2024-03-14 14:45:00,291.95,292.25,291.92,292.12,3215.0,288.4589,288.7553,288.4293,288.6269,3215.0
2024-03-14 14:50:00,292.05,292.1,291.67,291.67,3972.0,288.5577,288.6071,288.1822,288.1822,3972.0
2024-03-14 14:55:00,291.69,291.9,291.55,291.87,3232.0,288.202,288.4095,288.0637,288.3799,3232.0
2024-03-14 15:00:00,291.73,292.13,291.63,292.06,3906.0,288.2415,288.6367,288.1427,288.5676,3906.0
2024-03-14 15:05:00,292.05,292.26,291.57,291.69,6222.0,288.5577,288.7652,288.0834,288.202,6222.0
2024-03-14 15:10:00,291.75,291.75,291.51,291.59,3517.0,288.2613,288.2613,288.0242,288.1032,3517.0
2024-03-14 15:15:00,291.53,292.32,291.53,292.23,5639.0,288.0439,288.8245,288.0439,288.7356,5639.0
2024-03-14 15:20:00,292.23,292.35,292.08,292.16,4721.0,288.7356,288.8541,288.5873,288.6664,4721.0
2024-03-14 15:25:00,292.07,292.13,291.8,291.85,9266.0,288.5775,288.6367,288.3107,288.3601,9266.0
2024-03-14 15:30:00,291.81,291.81,290.73,291.02,8051.0,288.3206,288.3206,287.2535,287.54,8051.0
2024-03-14 15:35:00,290.95,291.34,290.73,291.32,13617.0,287.4709,287.8562,287.2535,287.8364,13617.0
2024-03-14 15:40:00,291.41,291.87,291.29,291.73,13668.0,287.9254,288.3799,287.8068,288.2415,13668.0
2024-03-14 15:45:00,291.72,291.79,290.91,290.98,10423.0,288.2316,288.3008,287.4313,287.5005,10423.0
2024-03-14 15:50:00,291.08,292.08,290.94,292.08,14176.0,287.5993,288.5873,287.461,288.5873,14176.0
2024-03-14 15:55:00,292.03,292.14,291.68,292.07,52941.0,288.5379,288.6466,288.1921,288.5775,52941.0
2024-03-15 09:30:00,289.0,291.31,288.55,290.85,175091.0,285.5442,287.8266,285.0996,287.3721,175091.0
2024-03-15 09:35:00,290.82,291.77,290.62,290.71,2802.0,287.3424,288.2811,287.1448,287.2337,2802.0
2024-03-15 09:40:00,290.49,290.74,289.72,290.1,4901.0,287.0164,287.2634,286.2556,286.631,4901.0
2024-03-15 09:45:00,289.9,290.32,289.41,289.54,8779.0,286.4334,286.8484,285.9493,286.0777,8779.0
2024-03-15 09:50:00,289.59,289.76,288.87,288.87,2115.0,286.1271,286.2951,285.4157,285.4157,2115.0
2024-03-15 09:55:00,289.06,289.14,288.71,288.96,4309.0,285.6035,285.6825,285.2576,285.5047,4309.0
2024-03-15 10:00:00,288.68,289.56,288.51,288.96,6008.0,285.228,286.0975,285.06,285.5047,6008.0
2024-03-15 10:05:00,289.06,290.27,288.81,290.27,7623.0,285.6035,286.799,285.3564,286.799,7623.0
2024-03-15 10:10:00,290.13,290.37,289.6,289.9,6595.0,286.6607,286.8978,286.137,286.4334,6595.0
2024-03-15 10:15:00,289.9,290.43,289.89,290.28,1832.0,286.4334,286.9571,286.4235,286.8089,1832.0
2024-03-15 10:20:00,290.39,290.6,290.03,290.46,1621.0,286.9176,287.125,286.5619,286.9867,1621.0
2024-03-15 10:25:00,290.37,290.59,290.17,290.59,10933.0,286.8978,287.1152,286.7002,287.1152,10933.0
2024-03-15 10:30:00,290.6,291.45,290.6,291.45,2372.0,287.125,287.9649,287.125,287.9649,2372.0
2024-03-15 10:35:00,291.46,291.79,291.29,291.79,2406.0,287.9748,288.3008,287.8068,288.3008,2406.0
2024-03-15 10:40:00,291.9,292.48,291.9,292.32,6198.0,288.4095,288.9826,288.4095,288.8245,6198.0
2024-03-15 10:45:00,292.43,293.14,292.39,293.13,3438.0,288.9332,289.6347,288.8936,289.6248,3438.0
2024-03-15 10:50:00,293.12,293.22,292.2,292.23,15275.0,289.6149,289.7137,288.7059,288.7356,15275.0
2024-03-15 10:55:00,292.36,292.36,291.55,291.56,2049.0,288.864,288.864,288.0637,288.0736,2049.0
2024-03-15 11:00:00,291.53,291.88,291.39,291.88,1977.0,288.0439,288.3897,287.9056,288.3897,1977.0
2024-03-15 11:05:00,291.83,292.03,291.72,291.87,852.0,288.3403,288.5379,288.2316,288.3799,852.0
2024-03-15 11:10:00,291.92,291.92,291.25,291.25,1520.0,288.4293,288.4293,287.7673,287.7673,1520.0
2024-03-15 11:15:00,291.3,291.5,291.0,291.02,1520.0,287.8167,288.0143,287.5203,287.54,1520.0
2024-03-15 11:20:00,291.08,291.29,291.04,291.28,1754.0,287.5993,287.8068,287.5598,287.7969,1754.0
2024-03-15 11:25:00,291.31,291.37,290.94,291.15,2989.0,287.8266,287.8858,287.461,287.6685,2989.0
2024-03-15 11:30:00,291.04,291.14,290.89,290.99,600.0,287.5598,287.6586,287.4116,287.5104,600.0
2024-03-15 11:35:00,291.02,291.18,290.92,291.04,2011.0,287.54,287.6981,287.4412,287.5598,2011.0
2024-03-15 11:40:00,291.11,291.11,290.69,290.69,406.0,287.6289,287.6289,287.214,287.214,406.0
2024-03-15 11:45:00,290.59,290.77,290.54,290.58,2376.0,287.1152,287.293,287.0658,287.1053,2376.0
2024-03-15 11:50:00,290.51,290.71,290.51,290.56,1200.0,287.0361,287.2337,287.0361,287.0855,1200.0
2024-03-15 11:55:00,290.53,290.69,290.36,290.36,1150.0,287.0559,287.214,286.8879,286.8879,1150.0
2024-03-15 12:00:00,290.38,290.75,290.37,290.6,2643.0,286.9077,287.2732,286.8978,287.125,2643.0
2024-03-15 12:05:00,290.54,290.54,290.41,290.52,952.0,287.0658,287.0658,286.9373,287.046,952.0
2024-03-15 12:10:00,290.36,290.36,290.25,290.35,500.0,286.8879,286.8879,286.7792,286.878,500.0
2024-03-15 12:15:00,290.25,290.26,290.07,290.07,393.0,286.7792,286.7891,286.6014,286.6014,393.0
2024-03-15 12:20:00,290.24,290.38,290.24,290.29,2461.0,286.7693,286.9077,286.7693,286.8187,2461.0
2024-03-15 12:25:00,290.37,290.37,289.76,289.95,1830.0,286.8978,286.8978,286.2951,286.4828,1830.0
2024-03-15 12:30:00,289.86,290.08,289.61,289.61,1064.0,286.3939,286.6113,286.1469,286.1469,1064.0
2024-03-15 12:35:00,289.56,289.76,289.31,289.57,3363.0,286.0975,286.2951,285.8505,286.1074,3363.0
2024-03-15 12:40:00,289.6,289.6,289.34,289.47,1000.0,286.137,286.137,285.8801,286.0086,1000.0
2024-03-15 12:45:00,289.47,289.64,289.25,289.25,3332.0,286.0086,286.1765,285.7912,285.7912,3332.0
2024-03-15 12:50:00,289.61,289.65,289.48,289.65,1718.0,286.1469,286.1864,286.0184,286.1864,1718.0
2024-03-15 12:55:00,289.54,290.25,289.47,290.25,5895.0,286.0777,286.7792,286.0086,286.7792,5895.0
2024-03-15 13:00:00,290.17,290.5,290.17,290.5,3458.0,286.7002,287.0262,286.7002,287.0262,3458.0
2024-03-15 13:05:00,290.44,290.98,290.44,290.98,5103.0,286.967,287.5005,286.967,287.5005,5103.0
2024-03-15 13:10:00,290.94,291.11,290.8,290.8,1969.0,287.461,287.6289,287.3226,287.3226,1969.0
2024-03-15 13:15:00,290.77,290.77,290.56,290.74,4081.0,287.293,287.293,287.0855,287.2634,4081.0
2024-03-15 13:20:00,290.59,290.99,290.57,290.99,1818.0,287.1152,287.5104,287.0954,287.5104,1818.0
2024-03-15 13:25:00,291.12,291.12,290.8,290.8,931.0,287.6388,287.6388,287.3226,287.3226,931.0
2024-03-15 13:30:00,290.85,291.04,290.85,290.93,3080.0,287.3721,287.5598,287.3721,287.4511,3080.0
2024-03-15 13:35:00,290.94,291.09,290.8,291.09,1923.0,287.461,287.6092,287.3226,287.6092,1923.0
2024-03-15 13:40:00,291.09,291.41,291.09,291.13,2598.0,287.6092,287.9254,287.6092,287.6487,2598.0
2024-03-15 13:45:00,291.05,291.05,290.71,290.71,2335.0,287.5697,287.5697,287.2337,287.2337,2335.0
2024-03-15 13:50:00,290.71,290.91,290.71,290.79,1342.0,287.2337,287.4313,287.2337,287.3128,1342.0
2024-03-15 13:55:00,290.74,291.02,290.74,290.89,1878.0,287.2634,287.54,287.2634,287.4116,1878.0
2024-03-15 14:00:00,290.86,291.05,290.8,290.87,1670.0,287.3819,287.5697,287.3226,287.3918,1670.0
2024-03-15 14:05:00,290.87,290.87,290.1,290.1,1000.0,287.3918,287.3918,286.631,286.631,1000.0
2024-03-15 14:10:00,290.33,290.42,290.18,290.18,1461.0,286.8583,286.9472,286.7101,286.7101,1461.0
2024-03-15 14:15:00,290.22,290.43,290.08,290.43,2608.0,286.7496,286.9571,286.6113,286.9571,2608.0
2024-03-15 14:20:00,290.43,290.66,290.31,290.66,1694.0,286.9571,287.1843,286.8385,287.1843,1694.0
2024-03-15 14:25:00,290.48,290.67,290.48,290.5,2337.0,287.0065,287.1942,287.0065,287.0262,2337.0
2024-03-15 14:30:00,290.5,290.5,290.35,290.35,600.0,287.0262,287.0262,286.878,286.878,600.0
2024-03-15 14:35:00,290.29,290.64,290.29,290.64,3554.0,286.8187,287.1646,286.8187,287.1646,3554.0
2024-03-15 14:40:00,290.7,291.01,290.68,290.71,1607.0,287.2238,287.5301,287.2041,287.2337,1607.0
2024-03-15 14:45:00,290.79,290.81,290.44,290.44,1815.0,287.3128,287.3325,286.967,286.967,1815.0
2024-03-15 14:50:00,290.62,290.89,290.62,290.89,2137.0,287.1448,287.4116,287.1448,287.4116,2137.0
2024-03-15 14:55:00,290.92,291.06,290.8,290.85,2526.0,287.4412,287.5795,287.3226,287.3721,2526.0
2024-03-15 15:00:00,290.93,291.6,290.93,291.57,4375.0,287.4511,288.1131,287.4511,288.0834,4375.0
2024-03-15 15:05:00,291.57,291.57,291.32,291.41,3153.0,288.0834,288.0834,287.8364,287.9254,3153.0
2024-03-15 15:10:00,291.34,291.83,291.27,291.83,2844.0,287.8562,288.3403,287.787,288.3403,2844.0
2024-03-15 15:15:00,291.91,292.05,291.8,292.05,4024.0,288.4194,288.5577,288.3107,288.5577,4024.0
2024-03-15 15:20:00,292.09,292.1,291.54,291.54,5976.0,288.5972,288.6071,288.0538,288.0538,5976.0
2024-03-15 15:25:00,291.63,291.99,291.62,291.89,5016.0,288.1427,288.4984,288.1328,288.3996,5016.0
2024-03-15 15:30:00,291.76,291.76,291.09,291.15,3075.0,288.2712,288.2712,287.6092,287.6685,3075.0
2024-03-15 15:35:00,291.1,291.28,291.03,291.05,8398.0,287.6191,287.7969,287.5499,287.5697,8398.0
2024-03-15 15:40:00,291.08,291.08,290.89,291.04,8571.0,287.5993,287.5993,287.4116,287.5598,8571.0
2024-03-15 15:45:00,291.04,291.46,290.96,291.41,7388.0,287.5598,287.9748,287.4807,287.9254,7388.0
2024-03-15 15:50:00,291.32,291.43,291.03,291.41,16446.0,287.8364,287.9451,287.5499,287.9254,16446.0
2024-03-15 15:55:00,291.43,291.61,290.68,291.18,68057.0,287.9451,288.123,287.2041,287.6981,68057.0
2024-03-18 09:30:00,293.82,294.84,293.16,294.09,12747.0,290.3065,291.3143,289.6544,290.5733,12747.0
2024-03-18 09:35:00,294.3,294.84,294.12,294.12,1578.0,290.7808,291.3143,290.6029,290.6029,1578.0
2024-03-18 09:40:00,294.26,294.26,293.39,293.39,1308.0,290.7413,290.7413,289.8817,289.8817,1308.0
2024-03-18 09:45:00,293.04,293.23,292.48,292.49,1602.0,289.5359,289.7236,288.9826,288.9924,1602.0
2024-03-18 09:50:00,292.71,292.83,292.2,292.32,1141.0,289.2098,289.3284,288.7059,288.8245,1141.0
2024-03-18 09:55:00,292.34,292.61,291.93,292.03,6620.0,288.8442,289.111,288.4391,288.5379,6620.0
2024-03-18 10:00:00,291.91,291.94,291.25,291.91,4129.0,288.4194,288.449,287.7673,288.4194,4129.0
2024-03-18 10:05:00,291.91,292.08,291.69,292.0,2874.0,288.4194,288.5873,288.202,288.5083,2874.0
2024-03-18 10:10:00,291.94,292.19,291.84,292.16,2300.0,288.449,288.696,288.3502,288.6664,2300.0
2024-03-18 10:15:00,292.19,292.63,292.18,292.63,4832.0,288.696,289.1308,288.6861,289.1308,4832.0
2024-03-18 10:20:00,292.68,292.86,292.51,292.7,1039.0,289.1802,289.358,289.0122,289.1999,1039.0
2024-03-18 10:25:00,292.93,292.93,292.47,292.66,1433.0,289.4272,289.4272,288.9727,289.1604,1433.0
2024-03-18 10:30:00,292.54,292.78,292.28,292.41,2772.0,289.0418,289.279,288.785,288.9134,2772.0
2024-03-18 10:35:00,292.46,293.16,292.46,292.98,900.0,288.9628,289.6544,288.9628,289.4766,900.0
2024-03-18 10:40:00,292.81,292.92,292.61,292.63,1312.0,289.3086,289.4173,289.111,289.1308,1312.0
2024-03-18 10:45:00,292.59,292.78,292.56,292.77,700.0,289.0912,289.279,289.0616,289.2691,700.0
2024-03-18 10:50:00,292.87,293.26,292.82,293.25,1793.0,289.3679,289.7532,289.3185,289.7434,1793.0
2024-03-18 10:55:00,293.32,293.54,293.21,293.21,5592.0,289.8125,290.0299,289.7038,289.7038,5592.0
2024-03-18 11:00:00,293.37,293.43,293.37,293.43,1090.0,289.8619,289.9212,289.8619,289.9212,1090.0
2024-03-18 11:05:00,293.32,293.62,293.32,293.43,4104.0,289.8125,290.1089,289.8125,289.9212,4104.0
2024-03-18 11:10:00,293.43,293.43,293.28,293.28,2700.0,289.9212,289.9212,289.773,289.773,2700.0
2024-03-18 11:15:00,293.35,293.39,293.08,293.13,1200.0,289.8422,289.8817,289.5754,289.6248,1200.0
2024-03-18 11:20:00,292.98,293.19,292.89,293.18,2560.0,289.4766,289.6841,289.3877,289.6742,2560.0
2024-03-18 11:25:00,293.26,293.46,293.21,293.41,6145.0,289.7532,289.9508,289.7038,289.9014,6145.0
2024-03-18 11:30:00,293.48,293.54,293.08,293.08,6581.0,289.9706,290.0299,289.5754,289.5754,6581.0
2024-03-18 11:35:00,293.01,293.26,293.01,293.19,1246.0,289.5062,289.7532,289.5062,289.6841,1246.0
2024-03-18 11:40:00,293.18,293.67,293.18,293.67,1850.0,289.6742,290.1583,289.6742,290.1583,1850.0
2024-03-18 11:45:00,293.7,293.71,293.55,293.65,1000.0,290.188,290.1979,290.0398,290.1386,1000.0
2024-03-18 11:50:00,293.51,293.53,293.12,293.36,4803.0,290.0002,290.02,289.6149,289.852,4803.0
2024-03-18 11:55:00,293.41,293.47,293.3,293.47,1287.0,289.9014,289.9607,289.7928,289.9607,1287.0
2024-03-18 12:00:00,293.43,293.43,292.96,293.06,1710.0,289.9212,289.9212,289.4568,289.5556,1710.0
2024-03-18 12:05:00,292.97,293.26,292.84,293.19,3058.0,289.4667,289.7532,289.3383,289.6841,3058.0
2024-03-18 12:10:00,293.33,293.41,293.29,293.41,1790.0,289.8224,289.9014,289.7829,289.9014,1790.0
2024-03-18 12:15:00,293.35,293.64,293.35,293.64,2835.0,289.8422,290.1287,289.8422,290.1287,2835.0
2024-03-18 12:20:00,293.73,293.73,293.36,293.5,3047.0,290.2176,290.2176,289.852,289.9904,3047.0
2024-03-18 12:25:00,293.47,293.64,293.47,293.64,1182.0,289.9607,290.1287,289.9607,290.1287,1182.0
2024-03-18 12:30:00,293.7,293.87,293.69,293.78,1509.0,290.188,290.3559,290.1781,290.267,1509.0
2024-03-18 12:35:00,293.85,293.85,293.51,293.56,2584.0,290.3362,290.3362,290.0002,290.0496,2584.0
2024-03-18 12:40:00,293.56,293.72,293.55,293.59,1904.0,290.0496,290.2077,290.0398,290.0793,1904.0
2024-03-18 12:45:00,293.57,293.64,293.4,293.49,1321.0,290.0595,290.1287,289.8916,289.9805,1321.0
2024-03-18 12:50:00,293.48,293.53,293.3,293.53,2548.0,289.9706,290.02,289.7928,290.02,2548.0
2024-03-18 12:55:00,293.51,293.53,293.37,293.48,3078.0,290.0002,290.02,289.8619,289.9706,3078.0
2024-03-18 13:00:00,293.48,294.0,293.48,293.73,2265.0,289.9706,290.4844,289.9706,290.2176,2265.0
2024-03-18 13:05:00,293.66,294.06,293.64,293.96,1964.0,290.1485,290.5437,290.1287,290.4449,1964.0
2024-03-18 13:10:00,294.06,294.28,294.02,294.28,1741.0,290.5437,290.761,290.5041,290.761,1741.0
2024-03-18 13:15:00,294.34,294.34,293.82,294.0,2578.0,290.8203,290.8203,290.3065,290.4844,2578.0
2024-03-18 13:20:00,293.88,294.15,293.82,294.15,3777.0,290.3658,290.6326,290.3065,290.6326,3777.0
2024-03-18 13:25:00,294.27,294.28,294.08,294.21,2001.0,290.7512,290.761,290.5634,290.6919,2001.0
2024-03-18 13:30:00,294.15,294.21,293.94,294.05,4250.0,290.6326,290.6919,290.4251,290.5338,4250.0
2024-03-18 13:35:00,294.04,294.04,293.76,293.78,2839.0,290.5239,290.5239,290.2473,290.267,2839.0
2024-03-18 13:40:00,293.69,293.69,293.67,293.69,300.0,290.1781,290.1781,290.1583,290.1781,300.0
2024-03-18 13:45:00,293.71,293.74,293.63,293.74,1233.0,290.1979,290.2275,290.1188,290.2275,1233.0
2024-03-18 13:50:00,293.76,293.84,293.57,293.57,3700.0,290.2473,290.3263,290.0595,290.0595,3700.0
2024-03-18 13:55:00,293.58,293.7,293.58,293.61,586.0,290.0694,290.188,290.0694,290.099,586.0
2024-03-18 14:00:00,293.76,293.96,293.67,293.95,2508.0,290.2473,290.4449,290.1583,290.435,2508.0
2024-03-18 14:05:00,293.95,293.98,293.65,293.65,1430.0,290.435,290.4646,290.1386,290.1386,1430.0
2024-03-18 14:10:00,293.73,293.8,293.65,293.79,1568.0,290.2176,290.2868,290.1386,290.2769,1568.0
2024-03-18 14:15:00,293.74,293.89,293.74,293.89,548.0,290.2275,290.3757,290.2275,290.3757,548.0
2024-03-18 14:20:00,293.87,293.87,293.44,293.44,1210.0,290.3559,290.3559,289.9311,289.9311,1210.0
2024-03-18 14:25:00,293.67,293.79,293.67,293.75,808.0,290.1583,290.2769,290.1583,290.2374,808.0
2024-03-18 14:30:00,293.78,293.86,293.62,293.68,2022.0,290.267,290.3461,290.1089,290.1682,2022.0
2024-03-18 14:35:00,293.68,293.69,293.6,293.6,1380.0,290.1682,290.1781,290.0892,290.0892,1380.0
2024-03-18 14:40:00,293.6,293.6,293.06,293.25,3675.0,290.0892,290.0892,289.5556,289.7434,3675.0
2024-03-18 14:45:00,293.17,293.19,292.99,293.19,1300.0,289.6643,289.6841,289.4865,289.6841,1300.0
2024-03-18 14:50:00,293.17,293.33,293.17,293.29,2022.0,289.6643,289.8224,289.6643,289.7829,2022.0
2024-03-18 14:55:00,293.3,293.38,293.27,293.38,600.0,289.7928,289.8718,289.7631,289.8718,600.0
2024-03-18 15:00:00,293.25,293.38,293.19,293.32,1100.0,289.7434,289.8718,289.6841,289.8125,1100.0
2024-03-18 15:05:00,293.28,293.45,293.22,293.37,2699.0,289.773,289.941,289.7137,289.8619,2699.0
2024-03-18 15:10:00,293.37,293.49,293.31,293.31,1242.0,289.8619,289.9805,289.8026,289.8026,1242.0
2024-03-18 15:15:00,293.32,293.37,293.2,293.23,1688.0,289.8125,289.8619,289.694,289.7236,1688.0
2024-03-18 15:20:00,293.22,293.45,293.21,293.36,7237.0,289.7137,289.941,289.7038,289.852,7237.0
2024-03-18 15:25:00,293.38,293.47,293.18,293.18,2739.0,289.8718,289.9607,289.6742,289.6742,2739.0
2024-03-18 15:30:00,293.27,293.44,293.25,293.28,2695.0,289.7631,289.9311,289.7434,289.773,2695.0
2024-03-18 15:35:00,293.29,293.29,292.84,292.86,3539.0,289.7829,289.7829,289.3383,289.358,3539.0
2024-03-18 15:40:00,292.84,292.95,292.78,292.8,2789.0,289.3383,289.4469,289.279,289.2987,2789.0
2024-03-18 15:45:00,292.78,292.91,292.57,292.65,4809.0,289.279,289.4074,289.0715,289.1505,4809.0
2024-03-18 15:50:00,292.61,292.61,292.17,292.27,7266.0,289.111,289.111,288.6763,288.7751,7266.0
2024-03-18 15:55:00,292.33,292.41,291.64,291.82,45996.0,288.8344,288.9134,288.1526,288.3305,45996.0
2024-03-19 09:30:00,291.77,292.33,291.77,291.96,9425.0,288.2811,288.8344,288.2811,288.4688,9425.0
2024-03-19 09:35:00,291.96,291.96,290.98,291.29,4632.0,288.4688,288.4688,287.5005,287.8068,4632.0
2024-03-19 09:40:00,291.59,292.18,291.58,291.78,4336.0,288.1032,288.6861,288.0933,288.2909,4336.0
2024-03-19 09:45:00,292.17,292.24,291.35,291.78,2967.0,288.6763,288.7454,287.8661,288.2909,2967.0
2024-03-19 09:50:00,291.76,292.23,291.76,292.05,500.0,288.2712,288.7356,288.2712,288.5577,500.0
2024-03-19 09:55:00,291.87,292.35,291.82,292.35,900.0,288.3799,288.8541,288.3305,288.8541,900.0
2024-03-19 10:00:00,292.26,292.78,292.13,292.78,3494.0,288.7652,289.279,288.6367,289.279,3494.0
2024-03-19 10:05:00,292.8,293.11,292.62,292.8,1930.0,289.2987,289.605,289.1209,289.2987,1930.0
2024-03-19 10:10:00,293.02,293.27,293.02,293.13,1334.0,289.5161,289.7631,289.5161,289.6248,1334.0
2024-03-19 10:15:00,293.5,293.5,293.34,293.35,602.0,289.9904,289.9904,289.8323,289.8422,602.0
2024-03-19 10:20:00,293.21,293.26,293.04,293.26,818.0,289.7038,289.7532,289.5359,289.7532,818.0
2024-03-19 10:25:00,293.15,293.15,292.97,292.98,527.0,289.6445,289.6445,289.4667,289.4766,527.0
2024-03-19 10:30:00,293.17,293.43,292.96,292.97,1650.0,289.6643,289.9212,289.4568,289.4667,1650.0
2024-03-19 10:35:00,292.94,293.16,292.65,293.1,1345.0,289.4371,289.6544,289.1505,289.5951,1345.0
2024-03-19 10:40:00,293.14,293.14,292.77,292.77,598.0,289.6347,289.6347,289.2691,289.2691,598.0
2024-03-19 10:45:00,292.98,292.98,292.62,292.82,415.0,289.4766,289.4766,289.1209,289.3185,415.0
2024-03-19 10:50:00,292.65,292.8,292.61,292.73,1001.0,289.1505,289.2987,289.111,289.2296,1001.0
2024-03-19 10:55:00,292.69,292.9,292.54,292.9,3030.0,289.19,289.3975,289.0418,289.3975,3030.0
2024-03-19 11:00:00,292.68,292.74,292.57,292.6,1120.0,289.1802,289.2395,289.0715,289.1011,1120.0
2024-03-19 11:05:00,292.45,292.69,292.45,292.69,770.0,288.9529,289.19,288.9529,289.19,770.0
2024-03-19 11:10:00,292.78,292.78,292.54,292.64,700.0,289.279,289.279,289.0418,289.1406,700.0
2024-03-19 11:15:00,292.52,292.66,292.52,292.59,605.0,289.0221,289.1604,289.0221,289.0912,605.0
2024-03-19 11:20:00,292.66,292.71,292.55,292.55,2510.0,289.1604,289.2098,289.0517,289.0517,2510.0
2024-03-19 11:25:00,292.7,293.09,292.58,293.09,1138.0,289.1999,289.5853,289.0814,289.5853,1138.0
2024-03-19 11:30:00,293.25,293.46,293.25,293.46,1540.0,289.7434,289.9508,289.7434,289.9508,1540.0
2024-03-19 11:35:00,293.46,293.51,293.18,293.19,2100.0,289.9508,290.0002,289.6742,289.6841,2100.0
2024-03-19 11:40:00,293.34,293.39,293.26,293.26,500.0,289.8323,289.8817,289.7532,289.7532,500.0
2024-03-19 11:45:00,293.39,293.39,293.3,293.3,2148.0,289.8817,289.8817,289.7928,289.7928,2148.0
2024-03-19 11:50:00,293.3,293.3,293.1,293.1,410.0,289.7928,289.7928,289.5951,289.5951,410.0
2024-03-19 11:55:00,293.31,293.51,293.29,293.48,2968.0,289.8026,290.0002,289.7829,289.9706,2968.0
2024-03-19 12:00:00,293.6,293.6,293.6,293.6,100.0,290.0892,290.0892,290.0892,290.0892,100.0
2024-03-19 12:05:00,293.7,293.7,293.56,293.63,1000.0,290.188,290.188,290.0496,290.1188,1000.0
2024-03-19 12:10:00,293.58,293.66,293.53,293.66,1316.0,290.0694,290.1485,290.02,290.1485,1316.0
2024-03-19 12:15:00,293.66,293.71,293.38,293.4,6667.0,290.1485,290.1979,289.8718,289.8916,6667.0
2024-03-19 12:20:00,293.39,293.59,293.34,293.59,4359.0,289.8817,290.0793,289.8323,290.0793,4359.0
2024-03-19 12:25:00,293.62,293.67,293.49,293.52,1459.0,290.1089,290.1583,289.9805,290.0101,1459.0
2024-03-19 12:30:00,293.52,293.93,293.49,293.93,6310.0,290.0101,290.4152,289.9805,290.4152,6310.0
2024-03-19 12:35:00,293.8,294.0,293.8,294.0,2374.0,290.2868,290.4844,290.2868,290.4844,2374.0
2024-03-19 12:40:00,293.96,294.15,293.85,294.15,2400.0,290.4449,290.6326,290.3362,290.6326,2400.0
2024-03-19 12:45:00,294.24,294.27,293.98,294.09,3776.0,290.7215,290.7512,290.4646,290.5733,3776.0
2024-03-19 12:50:00,294.09,294.2,294.09,294.1,300.0,290.5733,290.682,290.5733,290.5832,300.0
2024-03-19 12:55:00,294.09,294.09,293.91,293.92,1100.0,290.5733,290.5733,290.3955,290.4053,1100.0
2024-03-19 13:00:00,293.97,294.55,293.84,293.84,3617.0,290.4547,291.0278,290.3263,290.3263,3617.0
2024-03-19 13:05:00,293.85,294.0,293.74,293.74,2080.0,290.3362,290.4844,290.2275,290.2275,2080.0
2024-03-19 13:10:00,294.01,294.2,294.01,294.18,500.0,290.4943,290.682,290.4943,290.6622,500.0
2024-03-19 13:15:00,294.15,294.51,294.12,294.5,1500.0,290.6326,290.9883,290.6029,290.9784,1500.0
2024-03-19 13:20:00,294.45,294.79,294.44,294.7,3318.0,290.929,291.2649,290.9191,291.176,3318.0
2024-03-19 13:25:00,294.66,295.03,294.65,295.0,5940.0,291.1365,291.5021,291.1266,291.4724,5940.0
2024-03-19 13:30:00,295.02,295.38,294.9,294.9,4842.0,291.4922,291.8479,291.3736,291.3736,4842.0
2024-03-19 13:35:00,294.78,294.78,294.65,294.65,300.0,291.2551,291.2551,291.1266,291.1266,300.0
2024-03-19 13:40:00,294.64,294.7,294.51,294.51,715.0,291.1167,291.176,290.9883,290.9883,715.0
2024-03-19 13:45:00,294.75,294.75,294.69,294.69,1100.0,291.2254,291.2254,291.1661,291.1661,1100.0
2024-03-19 13:50:00,294.63,294.63,294.43,294.47,1018.0,291.1069,291.1069,290.9092,290.9488,1018.0
2024-03-19 13:55:00,294.39,294.7,294.39,294.47,2503.0,290.8697,291.176,290.8697,290.9488,2503.0
2024-03-19 14:00:00,294.29,294.29,294.09,294.27,1548.0,290.7709,290.7709,290.5733,290.7512,1548.0
2024-03-19 14:05:00,294.26,294.4,294.18,294.18,6443.0,290.7413,290.8796,290.6622,290.6622,6443.0
2024-03-19 14:10:00,294.26,294.44,294.17,294.37,2681.0,290.7413,290.9191,290.6524,290.85,2681.0
2024-03-19 14:15:00,294.33,294.36,294.17,294.22,2057.0,290.8104,290.8401,290.6524,290.7018,2057.0
2024-03-19 14:20:00,294.14,294.22,294.03,294.03,809.0,290.6227,290.7018,290.514,290.514,809.0
2024-03-19 14:25:00,294.15,294.26,294.15,294.19,1336.0,290.6326,290.7413,290.6326,290.6721,1336.0
2024-03-19 14:30:00,294.2,294.44,294.2,294.33,5501.0,290.682,290.9191,290.682,290.8104,5501.0
2024-03-19 14:35:00,294.34,294.48,294.33,294.39,1400.0,290.8203,290.9586,290.8104,290.8697,1400.0
2024-03-19 14:40:00,294.52,294.68,294.41,294.43,2814.0,290.9982,291.1563,290.8895,290.9092,2814.0
2024-03-19 14:45:00,294.49,294.58,294.46,294.46,988.0,290.9685,291.0574,290.9389,290.9389,988.0
2024-03-19 14:50:00,294.48,294.54,294.3,294.31,2352.0,290.9586,291.0179,290.7808,290.7907,2352.0
2024-03-19 14:55:00,294.23,294.24,293.98,294.22,2878.0,290.7116,290.7215,290.4646,290.7018,2878.0
2024-03-19 15:00:00,294.15,294.44,294.14,294.24,3112.0,290.6326,290.9191,290.6227,290.7215,3112.0
2024-03-19 15:05:00,294.17,294.3,294.07,294.21,1539.0,290.6524,290.7808,290.5535,290.6919,1539.0
2024-03-19 15:10:00,294.25,294.31,294.22,294.24,3059.0,290.7314,290.7907,290.7018,290.7215,3059.0
2024-03-19 15:15:00,294.23,294.55,294.09,294.55,2627.0,290.7116,291.0278,290.5733,291.0278,2627.0
2024-03-19 15:20:00,294.53,294.64,294.47,294.63,2663.0,291.008,291.1167,290.9488,291.1069,2663.0
2024-03-19 15:25:00,294.55,294.71,294.54,294.69,3331.0,291.0278,291.1859,291.0179,291.1661,3331.0
2024-03-19 15:30:00,294.69,294.94,294.57,294.84,3682.0,291.1661,291.4131,291.0476,291.3143,3682.0
2024-03-19 15:35:00,294.86,294.96,294.73,294.9,4027.0,291.3341,291.4329,291.2057,291.3736,4027.0
2024-03-19 15:40:00,294.82,295.03,294.82,295.03,4029.0,291.2946,291.5021,291.2946,291.5021,4029.0
2024-03-19 15:45:00,294.93,295.1,294.82,294.99,6622.0,291.4033,291.5712,291.2946,291.4625,6622.0
2024-03-19 15:50:00,295.11,295.45,294.98,295.37,7200.0,291.5811,291.917,291.4527,291.838,7200.0
2024-03-19 15:55:00,295.43,295.58,294.98,295.04,35923.0,291.8973,292.0455,291.4527,291.5119,35923.0
2024-03-20 09:30:00,296.51,296.51,294.78,295.17,14231.0,292.9644,292.9644,291.2551,291.6404,14231.0
2024-03-20 09:35:00,295.54,296.26,295.48,296.26,4986.0,292.006,292.7174,291.9467,292.7174,4986.0
2024-03-20 09:40:00,295.94,297.11,295.59,296.92,3198.0,292.4012,293.5572,292.0554,293.3695,3198.0
2024-03-20 09:45:00,296.92,297.06,296.09,296.1,5969.0,293.3695,293.5078,292.5494,292.5593,5969.0
2024-03-20 09:50:00,296.02,296.2,296.02,296.15,1170.0,292.4802,292.6581,292.4802,292.6087,1170.0
2024-03-20 09:55:00,296.13,296.56,296.12,296.56,1850.0,292.5889,293.0138,292.579,293.0138,1850.0
2024-03-20 10:00:00,296.12,296.25,295.75,295.99,1800.0,292.579,292.7075,292.2135,292.4506,1800.0
2024-03-20 10:05:00,296.14,296.35,296.09,296.34,700.0,292.5988,292.8063,292.5494,292.7964,700.0
2024-03-20 10:10:00,296.29,296.42,295.96,296.07,3509.0,292.747,292.8754,292.4209,292.5296,3509.0
2024-03-20 10:15:00,295.97,296.36,295.97,296.35,1600.0,292.4308,292.8162,292.4308,292.8063,1600.0
2024-03-20 10:20:00,296.3,296.94,296.25,296.83,4057.0,292.7569,293.3892,292.7075,293.2805,4057.0
2024-03-20 10:25:00,296.76,296.9,296.62,296.79,2927.0,293.2114,293.3497,293.0731,293.241,2927.0
2024-03-20 10:30:00,296.8,296.8,296.48,296.63,3100.0,293.2509,293.2509,292.9347,293.0829,3100.0
2024-03-20 10:35:00,296.57,296.58,296.41,296.56,1491.0,293.0237,293.0335,292.8656,293.0138,1491.0
2024-03-20 10:40:00,296.49,296.91,296.49,296.91,2380.0,292.9446,293.3596,292.9446,293.3596,2380.0
2024-03-20 10:45:00,296.97,297.71,296.97,297.41,12131.0,293.4189,294.15,293.4189,293.8536,12131.0
2024-03-20 10:50:00,297.41,297.46,297.24,297.24,5444.0,293.8536,293.903,293.6856,293.6856,5444.0
2024-03-20 10:55:00,297.21,297.41,296.92,296.92,2832.0,293.656,293.8536,293.3695,293.3695,2832.0
2024-03-20 11:00:00,296.9,296.97,296.34,296.54,2000.0,293.3497,293.4189,292.7964,292.994,2000.0
2024-03-20 11:05:00,296.55,296.73,296.44,296.62,1662.0,293.0039,293.1817,292.8952,293.0731,1662.0
2024-03-20 11:10:00,296.63,297.08,296.63,297.07,2284.0,293.0829,293.5276,293.0829,293.5177,2284.0
2024-03-20 11:15:00,297.22,297.49,297.21,297.39,1873.0,293.6659,293.9327,293.656,293.8338,1873.0
2024-03-20 11:20:00,297.28,297.39,296.95,297.05,3291.0,293.7252,293.8338,293.3991,293.4979,3291.0
2024-03-20 11:25:00,297.05,297.14,296.91,296.98,2815.0,293.4979,293.5868,293.3596,293.4288,2815.0
2024-03-20 11:30:00,296.98,296.98,296.51,296.72,2290.0,293.4288,293.4288,292.9644,293.1719,2290.0
2024-03-20 11:35:00,296.62,296.68,296.55,296.55,1411.0,293.0731,293.1323,293.0039,293.0039,1411.0
2024-03-20 11:40:00,296.65,296.65,295.87,295.87,2665.0,293.1027,293.1027,292.332,292.332,2665.0
2024-03-20 11:45:00,295.87,296.02,295.8,295.85,2576.0,292.332,292.4802,292.2629,292.3123,2576.0
2024-03-20 11:50:00,295.85,296.06,295.84,295.94,2368.0,292.3123,292.5198,292.3024,292.4012,2368.0
2024-03-20 11:55:00,295.96,295.98,295.8,295.94,1804.0,292.4209,292.4407,292.2629,292.4012,1804.0
2024-03-20 12:00:00,295.93,296.22,295.8,296.22,1148.0,292.3913,292.6778,292.2629,292.6778,1148.0
2024-03-20 12:05:00,296.23,296.23,295.79,295.9,2194.0,292.6877,292.6877,292.253,292.3617,2194.0
2024-03-20 12:10:00,295.88,296.04,295.69,295.69,1148.0,292.3419,292.5,292.1542,292.1542,1148.0
2024-03-20 12:15:00,295.75,295.79,295.56,295.66,1353.0,292.2135,292.253,292.0257,292.1245,1353.0
2024-03-20 12:20:00,295.66,296.28,295.53,296.1,7411.0,292.1245,292.7371,291.9961,292.5593,7411.0
2024-03-20 12:25:00,296.1,296.5,296.04,296.5,1821.0,292.5593,292.9545,292.5,292.9545,1821.0
2024-03-20 12:30:00,296.46,296.5,296.18,296.21,1630.0,292.915,292.9545,292.6383,292.668,1630.0
2024-03-20 12:35:00,296.38,297.19,296.35,297.0,26766.0,292.8359,293.6362,292.8063,293.4485,26766.0
2024-03-20 12:40:00,297.0,297.13,296.94,297.12,5493.0,293.4485,293.577,293.3892,293.5671,5493.0
2024-03-20 12:45:00,297.17,297.42,297.07,297.23,3101.0,293.6165,293.8635,293.5177,293.6758,3101.0
2024-03-20 12:50:00,297.25,297.34,297.09,297.16,2482.0,293.6955,293.7844,293.5374,293.6066,2482.0
2024-03-20 12:55:00,297.05,297.44,297.05,297.43,2017.0,293.4979,293.8832,293.4979,293.8734,2017.0
2024-03-20 13:00:00,297.41,297.41,297.19,297.19,3514.0,293.8536,293.8536,293.6362,293.6362,3514.0
2024-03-20 13:05:00,297.19,297.21,296.85,296.85,2168.0,293.6362,293.656,293.3003,293.3003,2168.0
2024-03-20 13:10:00,296.81,297.05,296.8,296.9,1077.0,293.2608,293.4979,293.2509,293.3497,1077.0
2024-03-20 13:15:00,296.91,296.99,296.82,296.87,800.0,293.3596,293.4386,293.2707,293.3201,800.0
2024-03-20 13:20:00,296.95,297.05,296.85,296.85,2470.0,293.3991,293.4979,293.3003,293.3003,2470.0
2024-03-20 13:25:00,296.91,297.01,296.9,297.01,953.0,293.3596,293.4584,293.3497,293.4584,953.0
2024-03-20 13:30:00,297.01,297.08,296.83,297.03,1335.0,293.4584,293.5276,293.2805,293.4782,1335.0
2024-03-20 13:35:00,296.97,296.98,296.59,296.84,4468.0,293.4189,293.4288,293.0434,293.2904,4468.0
2024-03-20 13:40:00,296.75,296.86,296.69,296.78,1674.0,293.2015,293.3102,293.1422,293.2311,1674.0
2024-03-20 13:45:00,296.86,296.91,296.66,296.91,1767.0,293.3102,293.3596,293.1126,293.3596,1767.0
2024-03-20 13:50:00,296.81,296.82,296.74,296.74,600.0,293.2608,293.2707,293.1916,293.1916,600.0
2024-03-20 13:55:00,296.81,296.82,296.6,296.6,2824.0,293.2608,293.2707,293.0533,293.0533,2824.0
2024-03-20 14:00:00,296.78,298.0,296.59,297.86,6501.0,293.2311,294.4366,293.0434,294.2982,6501.0
2024-03-20 14:05:00,297.98,298.45,297.44,297.44,3692.0,294.4168,294.8812,293.8832,293.8832,3692.0
2024-03-20 14:10:00,297.6,297.89,297.47,297.54,1200.0,294.0413,294.3279,293.9129,293.9821,1200.0
2024-03-20 14:15:00,297.42,297.42,297.06,297.34,4104.0,293.8635,293.8635,293.5078,293.7844,4104.0
2024-03-20 14:20:00,297.3,297.38,296.83,296.87,1219.0,293.7449,293.824,293.2805,293.3201,1219.0
2024-03-20 14:25:00,296.81,297.3,296.68,297.3,5233.0,293.2608,293.7449,293.1323,293.7449,5233.0
2024-03-20 14:30:00,297.33,297.33,296.01,296.19,3936.0,293.7746,293.7746,292.4703,292.6482,3936.0
2024-03-20 14:35:00,296.19,297.32,296.11,297.24,6188.0,292.6482,293.7647,292.5692,293.6856,6188.0
2024-03-20 14:40:00,297.25,297.26,296.77,297.18,9552.0,293.6955,293.7054,293.2213,293.6264,9552.0
2024-03-20 14:45:00,297.12,297.98,297.12,297.96,4809.0,293.5671,294.4168,293.5671,294.397,4809.0
2024-03-20 14:50:00,297.96,297.96,297.36,297.36,5091.0,294.397,294.397,293.8042,293.8042,5091.0
2024-03-20 14:55:00,297.33,297.75,297.29,297.6,3731.0,293.7746,294.1895,293.735,294.0413,3731.0
2024-03-20 15:00:00,297.6,298.08,297.59,298.03,3311.0,294.0413,294.5156,294.0315,294.4662,3311.0
2024-03-20 15:05:00,298.28,298.5,298.1,298.38,4878.0,294.7132,294.9306,294.5354,294.812,4878.0
2024-03-20 15:10:00,298.6,298.6,297.7,297.88,4812.0,295.0294,295.0294,294.1401,294.318,4812.0
2024-03-20 15:15:00,297.7,298.38,297.7,298.38,4421.0,294.1401,294.812,294.1401,294.812,4421.0
2024-03-20 15:20:00,298.52,298.52,298.12,298.32,6082.0,294.9503,294.9503,294.5551,294.7527,6082.0
2024-03-20 15:25:00,298.32,298.57,298.0,298.56,2877.0,294.7527,294.9997,294.4366,294.9899,2877.0
2024-03-20 15:30:00,298.59,298.77,298.28,298.28,6914.0,295.0195,295.1973,294.7132,294.7132,6914.0
2024-03-20 15:35:00,298.31,298.31,297.81,298.01,5848.0,294.7428,294.7428,294.2488,294.4464,5848.0
2024-03-20 15:40:00,298.1,298.17,297.72,297.98,4312.0,294.5354,294.6045,294.1599,294.4168,4312.0
2024-03-20 15:45:00,297.91,297.93,297.11,297.11,21056.0,294.3476,294.3674,293.5572,293.5572,21056.0
2024-03-20 15:50:00,297.11,298.16,297.03,298.05,18637.0,293.5572,294.5946,293.4782,294.486,18637.0
2024-03-20 15:55:00,298.05,298.73,297.95,298.68,64807.0,294.486,295.1578,294.3872,295.1084,64807.0
2024-03-21 09:30:00,299.37,299.43,298.26,298.53,22666.0,295.7902,295.8495,294.6934,294.9602,22666.0
2024-03-21 09:35:00,298.31,298.72,298.0,298.47,5278.0,294.7428,295.1479,294.4366,294.9009,5278.0
2024-03-21 09:40:00,298.68,299.02,298.64,299.0,3835.0,295.1084,295.4444,295.0689,295.4246,3835.0
2024-03-21 09:45:00,299.07,299.37,298.73,298.75,3309.0,295.4938,295.7902,295.1578,295.1776,3309.0
2024-03-21 09:50:00,299.03,300.18,299.03,299.87,11829.0,295.4542,296.5905,295.4542,296.2842,11829.0
2024-03-21 09:55:00,299.86,300.71,299.86,300.71,2626.0,296.2743,297.1141,296.2743,297.1141,2626.0
2024-03-21 10:00:00,300.83,300.98,300.46,300.47,2523.0,297.2327,297.3809,296.8671,296.877,2523.0
2024-03-21 10:05:00,300.32,300.58,300.25,300.58,1700.0,296.7288,296.9857,296.6596,296.9857,1700.0
2024-03-21 10:10:00,300.37,300.83,300.31,300.83,3783.0,296.7782,297.2327,296.7189,297.2327,3783.0
2024-03-21 10:15:00,300.92,301.49,300.88,301.49,3200.0,297.3216,297.8848,297.2821,297.8848,3200.0
2024-03-21 10:20:00,301.59,302.14,301.53,302.01,3995.0,297.9836,298.527,297.9243,298.3986,3995.0
2024-03-21 10:25:00,301.87,302.33,301.87,302.31,2770.0,298.2603,298.7148,298.2603,298.695,2770.0
2024-03-21 10:30:00,302.32,302.85,302.2,302.6,2775.0,298.7049,299.2286,298.5863,298.9815,2775.0
2024-03-21 10:35:00,302.58,302.66,301.71,301.77,8096.0,298.9618,299.0408,298.1022,298.1615,8096.0
2024-03-21 10:40:00,301.91,302.92,301.91,302.82,2961.0,298.2998,299.2977,298.2998,299.1989,2961.0
2024-03-21 10:45:00,302.76,303.21,302.69,303.11,5343.0,299.1396,299.5843,299.0705,299.4854,5343.0
2024-03-21 10:50:00,302.99,302.99,302.53,302.89,3036.0,299.3669,299.3669,298.9124,299.2681,3036.0
2024-03-21 10:55:00,302.89,303.24,302.69,303.24,5227.0,299.2681,299.6139,299.0705,299.6139,5227.0
2024-03-21 11:00:00,303.24,303.48,303.13,303.48,5905.0,299.6139,299.851,299.5052,299.851,5905.0
2024-03-21 11:05:00,303.41,303.63,303.22,303.63,3800.0,299.7819,299.9992,299.5941,299.9992,3800.0
2024-03-21 11:10:00,303.63,303.63,303.18,303.18,7069.0,299.9992,299.9992,299.5546,299.5546,7069.0
2024-03-21 11:15:00,303.17,303.39,302.9,302.9,4344.0,299.5447,299.7621,299.278,299.278,4344.0
2024-03-21 11:20:00,302.9,302.93,302.25,302.25,3800.0,299.278,299.3076,298.6357,298.6357,3800.0
2024-03-21 11:25:00,302.33,302.46,302.33,302.43,3596.0,298.7148,298.8432,298.7148,298.8136,3596.0
2024-03-21 11:30:00,302.33,302.84,302.33,302.84,6076.0,298.7148,299.2187,298.7148,299.2187,6076.0
2024-03-21 11:35:00,302.9,303.03,302.6,302.72,5062.0,299.278,299.4064,298.9815,299.1001,5062.0
2024-03-21 11:40:00,302.78,302.78,302.64,302.68,2741.0,299.1594,299.1594,299.0211,299.0606,2741.0
2024-03-21 11:45:00,302.67,302.67,302.27,302.37,3440.0,299.0507,299.0507,298.6555,298.7543,3440.0
2024-03-21 11:50:00,302.45,302.7,302.44,302.57,4346.0,298.8333,299.0804,298.8235,298.9519,4346.0
2024-03-21 11:55:00,302.57,302.7,302.47,302.48,5623.0,298.9519,299.0804,298.8531,298.863,5623.0
2024-03-21 12:00:00,302.56,302.62,302.51,302.56,884.0,298.942,299.0013,298.8926,298.942,884.0
2024-03-21 12:05:00,302.56,302.57,302.44,302.44,2534.0,298.942,298.9519,298.8235,298.8235,2534.0
2024-03-21 12:10:00,302.43,302.62,302.43,302.55,2233.0,298.8136,299.0013,298.8136,298.9321,2233.0
2024-03-21 12:15:00,302.55,303.1,302.55,302.91,15084.0,298.9321,299.4756,298.9321,299.2878,15084.0
2024-03-21 12:20:00,302.7,302.73,302.45,302.46,1148.0,299.0804,299.11,298.8333,298.8432,1148.0
2024-03-21 12:25:00,302.65,302.8,302.52,302.58,2906.0,299.0309,299.1792,298.9025,298.9618,2906.0
2024-03-21 12:30:00,302.67,302.75,302.38,302.52,22737.0,299.0507,299.1298,298.7642,298.9025,22737.0
2024-03-21 12:35:00,302.55,302.59,302.55,302.59,200.0,298.9321,298.9717,298.9321,298.9717,200.0
2024-03-21 12:40:00,302.64,302.64,301.86,301.86,3556.0,299.0211,299.0211,298.2504,298.2504,3556.0
2024-03-21 12:45:00,302.16,303.21,301.92,301.98,97835.0,298.5468,299.5843,298.3097,298.369,97835.0
2024-03-21 12:50:00,302.04,302.34,302.04,302.27,2078.0,298.4282,298.7247,298.4282,298.6555,2078.0
2024-03-21 12:55:00,302.23,302.47,302.21,302.34,6729.0,298.616,298.8531,298.5962,298.7247,6729.0
2024-03-21 13:00:00,302.43,302.43,302.15,302.28,4806.0,298.8136,298.8136,298.5369,298.6654,4806.0
2024-03-21 13:05:00,302.34,302.57,302.34,302.51,9654.0,298.7247,298.9519,298.7247,298.8926,9654.0
2024-03-21 13:10:00,302.55,302.72,302.55,302.58,2611.0,298.9321,299.1001,298.9321,298.9618,2611.0
2024-03-21 13:15:00,302.73,303.11,302.72,303.05,1762.0,299.11,299.4854,299.1001,299.4262,1762.0
2024-03-21 13:20:00,303.06,303.06,302.86,302.94,1000.0,299.436,299.436,299.2384,299.3175,1000.0
2024-03-21 13:25:00,302.94,303.11,302.87,303.11,1816.0,299.3175,299.4854,299.2483,299.4854,1816.0
2024-03-21 13:30:00,303.16,303.76,303.16,303.76,6748.0,299.5349,300.1277,299.5349,300.1277,6748.0
2024-03-21 13:35:00,303.6,303.87,303.6,303.79,3238.0,299.9696,300.2364,299.9696,300.1573,3238.0
2024-03-21 13:40:00,303.79,303.97,303.79,303.91,3833.0,300.1573,300.3352,300.1573,300.2759,3833.0
2024-03-21 13:45:00,303.81,303.89,303.42,303.53,3951.0,300.1771,300.2561,299.7917,299.9004,3951.0
2024-03-21 13:50:00,303.56,303.6,303.29,303.29,9214.0,299.9301,299.9696,299.6633,299.6633,9214.0
2024-03-21 13:55:00,303.21,303.41,303.03,303.41,3718.0,299.5843,299.7819,299.4064,299.7819,3718.0
2024-03-21 14:00:00,303.33,303.35,303.01,303.35,8753.0,299.7028,299.7226,299.3866,299.7226,8753.0
2024-03-21 14:05:00,303.45,303.53,303.35,303.53,2375.0,299.8214,299.9004,299.7226,299.9004,2375.0
2024-03-21 14:10:00,303.68,303.77,303.47,303.47,3000.0,300.0486,300.1376,299.8411,299.8411,3000.0
2024-03-21 14:15:00,303.49,303.75,303.48,303.75,700.0,299.8609,300.1178,299.851,300.1178,700.0
2024-03-21 14:20:00,303.7,303.8,303.59,303.59,1328.0,300.0684,300.1672,299.9597,299.9597,1328.0
2024-03-21 14:25:00,303.62,303.77,303.62,303.76,1504.0,299.9894,300.1376,299.9894,300.1277,1504.0
2024-03-21 14:30:00,303.76,303.77,303.38,303.38,4755.0,300.1277,300.1376,299.7522,299.7522,4755.0
2024-03-21 14:35:00,303.4,303.4,302.99,302.99,3705.0,299.772,299.772,299.3669,299.3669,3705.0
2024-03-21 14:40:00,303.05,303.2,302.64,302.94,21367.0,299.4262,299.5744,299.0211,299.3175,21367.0
2024-03-21 14:45:00,302.96,303.3,302.94,303.29,4085.0,299.3372,299.6732,299.3175,299.6633,4085.0
2024-03-21 14:50:00,303.32,303.55,303.32,303.54,1590.0,299.6929,299.9202,299.6929,299.9103,1590.0
2024-03-21 14:55:00,303.53,303.73,303.47,303.47,4516.0,299.9004,300.098,299.8411,299.8411,4516.0
2024-03-21 15:00:00,303.54,303.55,303.38,303.48,2897.0,299.9103,299.9202,299.7522,299.851,2897.0
2024-03-21 15:05:00,303.62,303.81,303.61,303.8,1536.0,299.9894,300.1771,299.9795,300.1672,1536.0
2024-03-21 15:10:00,303.79,303.84,303.61,303.76,5894.0,300.1573,300.2067,299.9795,300.1277,5894.0
2024-03-21 15:15:00,303.93,304.09,303.93,304.09,698.0,300.2956,300.4537,300.2956,300.4537,698.0
2024-03-21 15:20:00,304.17,304.17,303.96,304.09,7173.0,300.5328,300.5328,300.3253,300.4537,7173.0
2024-03-21 15:25:00,304.13,304.56,304.13,304.47,3610.0,300.4933,300.9181,300.4933,300.8292,3610.0
2024-03-21 15:30:00,304.47,305.0,304.39,304.82,11109.0,300.8292,301.3528,300.7501,301.175,11109.0
2024-03-21 15:35:00,304.82,304.92,304.41,304.52,8047.0,301.175,301.2738,300.7699,300.8786,8047.0
2024-03-21 15:40:00,304.54,304.91,304.53,304.84,5585.0,300.8983,301.2639,300.8885,301.1948,5585.0
2024-03-21 15:45:00,304.78,304.78,303.81,303.9,10235.0,301.1355,301.1355,300.1771,300.266,10235.0
2024-03-21 15:50:00,303.89,304.09,303.71,303.86,13919.0,300.2561,300.4537,300.0783,300.2265,13919.0
2024-03-21 15:55:00,303.96,304.23,303.77,303.88,41568.0,300.3253,300.5921,300.1376,300.2462,41568.0
2024-03-22 09:30:00,303.55,304.23,302.7,304.19,13489.0,299.9202,300.5921,299.0804,300.5525,13489.0
2024-03-22 09:35:00,303.59,303.96,303.5,303.9,3676.0,299.9597,300.3253,299.8708,300.266,3676.0
2024-03-22 09:40:00,303.88,304.3,303.8,303.81,5100.0,300.2462,300.6612,300.1672,300.1771,5100.0
2024-03-22 09:45:00,303.72,303.74,303.24,303.5,2580.0,300.0882,300.1079,299.6139,299.8708,2580.0
2024-03-22 09:50:00,303.5,303.5,303.17,303.18,1300.0,299.8708,299.8708,299.5447,299.5546,1300.0
2024-03-22 09:55:00,303.11,303.37,302.26,302.52,2625.0,299.4854,299.7423,298.6456,298.9025,2625.0
2024-03-22 10:00:00,302.8,303.1,302.33,302.74,2024.0,299.1792,299.4756,298.7148,299.1199,2024.0
2024-03-22 10:05:00,302.51,302.56,302.31,302.31,4773.0,298.8926,298.942,298.695,298.695,4773.0
2024-03-22 10:10:00,302.32,302.71,302.18,302.45,3080.0,298.7049,299.0902,298.5666,298.8333,3080.0
2024-03-22 10:15:00,302.45,302.94,302.24,302.73,18031.0,298.8333,299.3175,298.6259,299.11,18031.0
2024-03-22 10:20:00,302.52,302.85,302.43,302.6,1987.0,298.9025,299.2286,298.8136,298.9815,1987.0
2024-03-22 10:25:00,302.6,302.85,302.6,302.69,1300.0,298.9815,299.2286,298.9815,299.0705,1300.0
2024-03-22 10:30:00,302.92,302.96,302.8,302.81,800.0,299.2977,299.3372,299.1792,299.189,800.0
2024-03-22 10:35:00,302.97,302.97,302.34,302.63,3505.0,299.3471,299.3471,298.7247,299.0112,3505.0
2024-03-22 10:40:00,302.49,302.62,302.21,302.22,2102.0,298.8729,299.0013,298.5962,298.6061,2102.0
2024-03-22 10:45:00,302.13,302.13,301.62,301.66,2433.0,298.5172,298.5172,298.0133,298.0528,2433.0
2024-03-22 10:50:00,301.84,301.9,301.45,301.58,1679.0,298.2306,298.2899,297.8453,297.9737,1679.0
2024-03-22 10:55:00,301.58,301.73,301.03,301.19,5717.0,297.9737,298.122,297.4303,297.5884,5717.0
2024-03-22 11:00:00,301.3,301.58,301.08,301.17,4649.0,297.6971,297.9737,297.4797,297.5686,4649.0
2024-03-22 11:05:00,301.12,301.28,300.81,300.81,1359.0,297.5192,297.6773,297.213,297.213,1359.0
2024-03-22 11:10:00,300.94,301.48,300.74,301.17,6919.0,297.3414,297.8749,297.1438,297.5686,6919.0
2024-03-22 11:15:00,301.13,301.29,301.1,301.29,1100.0,297.5291,297.6872,297.4995,297.6872,1100.0
2024-03-22 11:20:00,301.12,301.4,301.12,301.35,4151.0,297.5192,297.7959,297.5192,297.7465,4151.0
2024-03-22 11:25:00,301.4,301.64,301.4,301.64,2042.0,297.7959,298.033,297.7959,298.033,2042.0
2024-03-22 11:30:00,301.49,301.52,301.28,301.3,3877.0,297.8848,297.9145,297.6773,297.6971,3877.0
2024-03-22 11:35:00,301.47,301.47,301.11,301.11,1722.0,297.8651,297.8651,297.5094,297.5094,1722.0
2024-03-22 11:40:00,301.22,301.23,301.14,301.14,500.0,297.618,297.6279,297.539,297.539,500.0
2024-03-22 11:45:00,301.23,301.36,300.97,300.98,3425.0,297.6279,297.7564,297.371,297.3809,3425.0
2024-03-22 11:50:00,300.87,300.99,300.62,300.63,1402.0,297.2722,297.3908,297.0252,297.0351,1402.0
2024-03-22 11:55:00,300.38,300.59,300.03,300.51,3181.0,296.7881,296.9956,296.4423,296.9165,3181.0
2024-03-22 12:00:00,300.61,301.2,300.58,301.2,2300.0,297.0153,297.5983,296.9857,297.5983,2300.0
2024-03-22 12:05:00,301.16,301.31,301.15,301.27,1547.0,297.5588,297.707,297.5489,297.6675,1547.0
2024-03-22 12:10:00,301.17,301.17,300.97,300.98,922.0,297.5686,297.5686,297.371,297.3809,922.0
2024-03-22 12:15:00,300.88,300.91,300.56,300.57,3946.0,297.2821,297.3118,296.9659,296.9758,3946.0
2024-03-22 12:20:00,300.61,300.91,300.6,300.91,4148.0,297.0153,297.3118,297.0055,297.3118,4148.0
2024-03-22 12:25:00,300.94,300.95,300.73,300.73,500.0,297.3414,297.3513,297.1339,297.1339,500.0
2024-03-22 12:30:00,300.85,300.88,300.52,300.53,2729.0,297.2525,297.2821,296.9264,296.9363,2729.0
2024-03-22 12:35:00,300.53,300.87,300.45,300.87,2737.0,296.9363,297.2722,296.8573,297.2722,2737.0
2024-03-22 12:40:00,300.89,301.01,300.52,300.69,4669.0,297.292,297.4106,296.9264,297.0944,4669.0
2024-03-22 12:45:00,300.6,300.79,300.51,300.77,2802.0,297.0055,297.1932,296.9165,297.1734,2802.0
2024-03-22 12:50:00,300.75,300.88,300.75,300.87,1698.0,297.1537,297.2821,297.1537,297.2722,1698.0
2024-03-22 12:55:00,300.87,300.87,300.32,300.32,1678.0,297.2722,297.2722,296.7288,296.7288,1678.0
2024-03-22 13:00:00,300.43,300.43,300.31,300.43,1320.0,296.8375,296.8375,296.7189,296.8375,1320.0
2024-03-22 13:05:00,300.43,300.57,300.26,300.32,2700.0,296.8375,296.9758,296.6695,296.7288,2700.0
2024-03-22 13:10:00,300.41,300.41,300.21,300.31,2315.0,296.8177,296.8177,296.6201,296.7189,2315.0
2024-03-22 13:15:00,300.35,300.53,300.25,300.26,2023.0,296.7585,296.9363,296.6596,296.6695,2023.0
2024-03-22 13:20:00,300.22,300.26,299.95,299.95,3532.0,296.63,296.6695,296.3632,296.3632,3532.0
2024-03-22 13:25:00,300.21,300.25,300.1,300.15,1400.0,296.6201,296.6596,296.5114,296.5608,1400.0
2024-03-22 13:30:00,300.18,300.4,300.17,300.25,2319.0,296.5905,296.8079,296.5806,296.6596,2319.0
2024-03-22 13:35:00,300.17,300.23,300.06,300.06,2113.0,296.5806,296.6399,296.4719,296.4719,2113.0
2024-03-22 13:40:00,300.05,300.29,300.05,300.27,5457.0,296.462,296.6992,296.462,296.6794,5457.0
2024-03-22 13:45:00,300.28,300.49,300.23,300.41,3204.0,296.6893,296.8968,296.6399,296.8177,3204.0
2024-03-22 13:50:00,300.37,300.73,300.37,300.62,2186.0,296.7782,297.1339,296.7782,297.0252,2186.0
2024-03-22 13:55:00,300.66,300.93,300.66,300.93,899.0,297.0647,297.3315,297.0647,297.3315,899.0
2024-03-22 14:00:00,300.91,301.0,300.78,300.79,1032.0,297.3118,297.4007,297.1833,297.1932,1032.0
2024-03-22 14:05:00,300.95,300.95,300.54,300.54,3128.0,297.3513,297.3513,296.9462,296.9462,3128.0
2024-03-22 14:10:00,300.77,300.89,300.75,300.89,700.0,297.1734,297.292,297.1537,297.292,700.0
2024-03-22 14:15:00,300.72,301.0,300.53,300.87,7356.0,297.124,297.4007,296.9363,297.2722,7356.0
2024-03-22 14:20:00,301.07,301.28,300.95,301.25,1400.0,297.4698,297.6773,297.3513,297.6477,1400.0
2024-03-22 14:25:00,301.38,301.62,301.3,301.61,1601.0,297.7761,298.0133,297.6971,298.0034,1601.0
2024-03-22 14:30:00,301.44,301.52,301.37,301.39,1225.0,297.8354,297.9145,297.7663,297.786,1225.0
2024-03-22 14:35:00,301.38,301.43,301.35,301.35,300.0,297.7761,297.8255,297.7465,297.7465,300.0
2024-03-22 14:40:00,301.33,301.33,300.93,300.99,2001.0,297.7267,297.7267,297.3315,297.3908,2001.0
2024-03-22 14:45:00,300.97,301.01,300.87,300.9,1536.0,297.371,297.4106,297.2722,297.3019,1536.0
2024-03-22 14:50:00,300.87,301.04,300.84,301.04,1000.0,297.2722,297.4402,297.2426,297.4402,1000.0
2024-03-22 14:55:00,301.04,301.43,301.04,301.39,2189.0,297.4402,297.8255,297.4402,297.786,2189.0
2024-03-22 15:00:00,301.47,301.62,301.28,301.3,3680.0,297.8651,298.0133,297.6773,297.6971,3680.0
2024-03-22 15:05:00,301.29,301.29,300.88,300.89,1000.0,297.6872,297.6872,297.2821,297.292,1000.0
2024-03-22 15:10:00,300.92,300.92,300.41,300.47,1829.0,297.3216,297.3216,296.8177,296.877,1829.0
2024-03-22 15:15:00,300.59,300.59,300.13,300.39,2720.0,296.9956,296.9956,296.5411,296.798,2720.0
2024-03-22 15:20:00,300.38,300.46,300.3,300.45,1574.0,296.7881,296.8671,296.7091,296.8573,1574.0
2024-03-22 15:25:00,300.6,300.68,300.16,300.28,4385.0,297.0055,297.0845,296.5707,296.6893,4385.0
2024-03-22 15:30:00,300.25,300.25,299.74,299.94,5984.0,296.6596,296.6596,296.1557,296.3534,5984.0
2024-03-22 15:35:00,300.05,300.59,299.87,300.59,8956.0,296.462,296.9956,296.2842,296.9956,8956.0
2024-03-22 15:40:00,300.51,300.57,300.25,300.4,6049.0,296.9165,296.9758,296.6596,296.8079,6049.0
2024-03-22 15:45:00,300.51,300.57,300.26,300.44,5731.0,296.9165,296.9758,296.6695,296.8474,5731.0
2024-03-22 15:50:00,300.46,301.4,300.38,300.86,20333.0,296.8671,297.7959,296.7881,297.2624,20333.0
2024-03-22 15:55:00,300.96,301.03,300.01,300.13,31658.0,297.3612,297.4303,296.4225,296.5411,31658.0
2024-03-25 09:30:00,299.6,300.47,299.01,300.17,10807.0,296.0174,296.877,295.4345,296.5806,10807.0
2024-03-25 09:35:00,300.17,300.17,299.3,299.71,771.0,296.5806,296.5806,295.721,296.1261,771.0
2024-03-25 09:40:00,299.93,299.93,298.6,299.06,3021.0,296.3435,296.3435,295.0294,295.4839,3021.0
2024-03-25 09:45:00,299.39,299.71,299.09,299.71,1705.0,295.8099,296.1261,295.5135,296.1261,1705.0
2024-03-25 09:50:00,299.7,300.13,299.57,300.13,3293.0,296.1162,296.5411,295.9878,296.5411,3293.0
2024-03-25 09:55:00,299.54,299.72,299.27,299.72,1605.0,295.9581,296.136,295.6914,296.136,1605.0
2024-03-25 10:00:00,299.69,299.69,298.79,298.97,1835.0,296.1063,296.1063,295.2171,295.395,1835.0
2024-03-25 10:05:00,299.23,299.72,299.23,299.41,1778.0,295.6518,296.136,295.6518,295.8297,1778.0
2024-03-25 10:10:00,299.59,300.07,299.55,300.03,1841.0,296.0075,296.4818,295.968,296.4423,1841.0
2024-03-25 10:15:00,300.39,300.39,299.98,300.11,1320.0,296.798,296.798,296.3929,296.5213,1320.0
2024-03-25 10:20:00,300.33,300.46,300.23,300.46,613.0,296.7387,296.8671,296.6399,296.8671,613.0
2024-03-25 10:25:00,300.49,300.49,300.1,300.17,800.0,296.8968,296.8968,296.5114,296.5806,800.0
2024-03-25 10:30:00,300.2,300.2,299.81,299.81,1351.0,296.6102,296.6102,296.2249,296.2249,1351.0
2024-03-25 10:35:00,299.85,300.0,299.67,299.86,1158.0,296.2644,296.4126,296.0866,296.2743,1158.0
2024-03-25 10:40:00,299.88,299.88,299.64,299.87,738.0,296.2941,296.2941,296.0569,296.2842,738.0
2024-03-25 10:45:00,299.77,299.77,299.24,299.65,1897.0,296.1854,296.1854,295.6617,296.0668,1897.0
2024-03-25 10:50:00,299.69,299.78,299.66,299.67,600.0,296.1063,296.1953,296.0767,296.0866,600.0
2024-03-25 10:55:00,299.83,299.83,299.65,299.66,400.0,296.2447,296.2447,296.0668,296.0767,400.0
2024-03-25 11:00:00,299.69,300.01,299.68,299.94,3476.0,296.1063,296.4225,296.0965,296.3534,3476.0
2024-03-25 11:05:00,299.95,300.07,299.75,300.02,1302.0,296.3632,296.4818,296.1656,296.4324,1302.0
2024-03-25 11:10:00,299.9,300.04,299.84,300.04,1491.0,296.3138,296.4522,296.2546,296.4522,1491.0
2024-03-25 11:15:00,299.8,299.93,299.59,299.63,1900.0,296.215,296.3435,296.0075,296.0471,1900.0
2024-03-25 11:20:00,299.53,299.53,299.36,299.5,1424.0,295.9483,295.9483,295.7803,295.9186,1424.0
2024-03-25 11:25:00,299.5,299.57,299.37,299.4,7384.0,295.9186,295.9878,295.7902,295.8198,7384.0
2024-03-25 11:30:00,299.49,299.7,298.88,299.43,11562.0,295.9087,296.1162,295.306,295.8495,11562.0
2024-03-25 11:35:00,299.08,299.73,299.08,299.36,4945.0,295.5036,296.1459,295.5036,295.7803,4945.0
2024-03-25 11:40:00,299.59,299.74,299.59,299.74,823.0,296.0075,296.1557,296.0075,296.1557,823.0
2024-03-25 11:45:00,299.64,299.77,299.53,299.55,4970.0,296.0569,296.1854,295.9483,295.968,4970.0
2024-03-25 11:50:00,299.49,299.67,299.0,299.0,3722.0,295.9087,296.0866,295.4246,295.4246,3722.0
2024-03-25 11:55:00,298.9,299.24,298.89,299.08,600.0,295.3258,295.6617,295.3159,295.5036,600.0
2024-03-25 12:00:00,299.09,299.09,298.59,298.59,1653.0,295.5135,295.5135,295.0195,295.0195,1653.0
2024-03-25 12:05:00,298.52,298.99,298.42,298.99,2329.0,294.9503,295.4147,294.8515,295.4147,2329.0
2024-03-25 12:10:00,299.0,299.21,298.99,299.21,300.0,295.4246,295.6321,295.4147,295.6321,300.0
2024-03-25 12:15:00,299.16,299.16,299.15,299.16,200.0,295.5827,295.5827,295.5728,295.5827,200.0
2024-03-25 12:20:00,299.17,299.22,299.08,299.17,1000.0,295.5926,295.642,295.5036,295.5926,1000.0
2024-03-25 12:25:00,299.24,299.35,299.18,299.22,1336.0,295.6617,295.7704,295.6024,295.642,1336.0
2024-03-25 12:30:00,299.17,299.17,298.78,298.78,1500.0,295.5926,295.5926,295.2072,295.2072,1500.0
2024-03-25 12:35:00,298.9,299.03,298.88,299.0,1733.0,295.3258,295.4542,295.306,295.4246,1733.0
2024-03-25 12:40:00,298.9,298.9,298.64,298.64,700.0,295.3258,295.3258,295.0689,295.0689,700.0
2024-03-25 12:45:00,298.73,298.91,298.67,298.91,1862.0,295.1578,295.3357,295.0985,295.3357,1862.0
2024-03-25 12:50:00,298.99,299.15,298.98,299.15,1860.0,295.4147,295.5728,295.4048,295.5728,1860.0
2024-03-25 12:55:00,299.12,299.12,299.11,299.12,883.0,295.5432,295.5432,295.5333,295.5432,883.0
2024-03-25 13:00:00,299.04,299.04,298.85,298.9,1025.0,295.4641,295.4641,295.2764,295.3258,1025.0
2024-03-25 13:05:00,298.94,299.18,298.94,299.03,1420.0,295.3653,295.6024,295.3653,295.4542,1420.0
2024-03-25 13:10:00,298.88,298.93,298.79,298.93,650.0,295.306,295.3554,295.2171,295.3554,650.0
2024-03-25 13:15:00,298.85,298.97,298.79,298.84,1120.0,295.2764,295.395,295.2171,295.2665,1120.0
2024-03-25 13:20:00,298.93,299.05,298.9,298.97,1265.0,295.3554,295.474,295.3258,295.395,1265.0
2024-03-25 13:25:00,298.93,299.07,298.93,298.97,836.0,295.3554,295.4938,295.3554,295.395,836.0
2024-03-25 13:30:00,298.96,299.32,298.93,298.94,2541.0,295.3851,295.7408,295.3554,295.3653,2541.0
2024-03-25 13:35:00,298.81,298.94,298.81,298.94,454.0,295.2369,295.3653,295.2369,295.3653,454.0
2024-03-25 13:40:00,298.84,298.99,298.84,298.97,1500.0,295.2665,295.4147,295.2665,295.395,1500.0
2024-03-25 13:45:00,298.99,299.41,298.98,299.31,1608.0,295.4147,295.8297,295.4048,295.7309,1608.0
2024-03-25 13:50:00,299.42,299.55,299.39,299.39,512.0,295.8396,295.968,295.8099,295.8099,512.0
2024-03-25 13:55:00,299.43,299.43,299.21,299.43,2214.0,295.8495,295.8495,295.6321,295.8495,2214.0
2024-03-25 14:00:00,299.41,299.88,299.41,299.87,1974.0,295.8297,296.2941,295.8297,296.2842,1974.0
2024-03-25 14:05:00,299.76,299.8,299.74,299.8,497.0,296.1755,296.215,296.1557,296.215,497.0
2024-03-25 14:10:00,299.82,299.86,299.58,299.58,1664.0,296.2348,296.2743,295.9977,295.9977,1664.0
2024-03-25 14:15:00,299.69,299.69,299.61,299.62,257.0,296.1063,296.1063,296.0273,296.0372,257.0
2024-03-25 14:20:00,299.71,299.76,299.61,299.76,1017.0,296.1261,296.1755,296.0273,296.1755,1017.0
2024-03-25 14:25:00,299.79,299.9,299.78,299.9,2126.0,296.2051,296.3138,296.1953,296.3138,2126.0
2024-03-25 14:30:00,299.76,300.16,299.76,300.0,4338.0,296.1755,296.5707,296.1755,296.4126,4338.0
2024-03-25 14:35:00,299.99,300.13,299.97,300.04,2362.0,296.4028,296.5411,296.383,296.4522,2362.0
2024-03-25 14:40:00,300.14,300.14,299.94,299.94,2429.0,296.551,296.551,296.3534,296.3534,2429.0
2024-03-25 14:45:00,299.96,300.17,299.96,300.08,1408.0,296.3731,296.5806,296.3731,296.4917,1408.0
2024-03-25 14:50:00,300.02,300.19,300.02,300.12,1960.0,296.4324,296.6004,296.4324,296.5312,1960.0
2024-03-25 14:55:00,300.16,300.16,300.04,300.08,1308.0,296.5707,296.5707,296.4522,296.4917,1308.0
2024-03-25 15:00:00,300.15,300.26,299.99,300.0,7064.0,296.5608,296.6695,296.4028,296.4126,7064.0
2024-03-25 15:05:00,300.09,300.19,300.09,300.19,900.0,296.5016,296.6004,296.5016,296.6004,900.0
2024-03-25 15:10:00,300.13,300.18,299.97,299.97,1696.0,296.5411,296.5905,296.383,296.383,1696.0
2024-03-25 15:15:00,300.08,300.15,300.02,300.09,1200.0,296.4917,296.5608,296.4324,296.5016,1200.0
2024-03-25 15:20:00,300.12,300.25,299.96,300.15,8144.0,296.5312,296.6596,296.3731,296.5608,8144.0
2024-03-25 15:25:00,300.12,300.19,300.03,300.15,6430.0,296.5312,296.6004,296.4423,296.5608,6430.0
2024-03-25 15:30:00,300.07,300.15,300.07,300.09,1897.0,296.4818,296.5608,296.4818,296.5016,1897.0
2024-03-25 15:35:00,300.09,300.15,299.88,299.88,3860.0,296.5016,296.5608,296.2941,296.2941,3860.0
2024-03-25 15:40:00,299.9,300.75,299.9,300.32,8018.0,296.3138,297.1537,296.3138,296.7288,8018.0
2024-03-25 15:45:00,300.34,300.35,299.99,300.18,2819.0,296.7486,296.7585,296.4028,296.5905,2819.0
2024-03-25 15:50:00,300.03,300.28,299.9,299.97,6144.0,296.4423,296.6893,296.3138,296.383,6144.0
2024-03-25 15:55:00,300.0,300.04,299.46,299.78,23584.0,296.4126,296.4522,295.8791,296.1953,23584.0
2024-03-26 09:30:00,299.0,300.36,299.0,300.36,8000.0,295.4246,296.7683,295.4246,296.7683,8000.0
2024-03-26 09:35:00,300.36,300.44,299.8,299.81,1107.0,296.7683,296.8474,296.215,296.2249,1107.0
2024-03-26 09:40:00,300.55,300.87,300.55,300.79,791.0,296.9561,297.2722,296.9561,297.1932,791.0
2024-03-26 09:45:00,300.75,301.17,300.53,301.17,1598.0,297.1537,297.5686,296.9363,297.5686,1598.0
2024-03-26 09:50:00,301.17,301.17,300.43,300.49,2421.0,297.5686,297.5686,296.8375,296.8968,2421.0
2024-03-26 09:55:00,300.88,300.98,300.55,300.95,2536.0,297.2821,297.3809,296.9561,297.3513,2536.0
2024-03-26 10:00:00,300.59,301.25,300.44,301.07,2657.0,296.9956,297.6477,296.8474,297.4698,2657.0
2024-03-26 10:05:00,301.07,301.22,300.93,301.18,606.0,297.4698,297.618,297.3315,297.5785,606.0
2024-03-26 10:10:00,301.02,301.02,300.85,300.98,1626.0,297.4204,297.4204,297.2525,297.3809,1626.0
2024-03-26 10:15:00,300.81,301.43,300.81,301.17,751.0,297.213,297.8255,297.213,297.5686,751.0
2024-03-26 10:20:00,301.17,301.41,301.08,301.08,1579.0,297.5686,297.8058,297.4797,297.4797,1579.0
2024-03-26 10:25:00,301.2,301.2,301.05,301.08,500.0,297.5983,297.5983,297.4501,297.4797,500.0
2024-03-26 10:30:00,301.13,301.39,301.12,301.38,1082.0,297.5291,297.786,297.5192,297.7761,1082.0
2024-03-26 10:35:00,301.43,301.57,301.43,301.57,657.0,297.8255,297.9639,297.8255,297.9639,657.0
2024-03-26 10:40:00,301.58,301.66,301.51,301.65,1349.0,297.9737,298.0528,297.9046,298.0429,1349.0
2024-03-26 10:45:00,301.47,301.62,301.33,301.34,834.0,297.8651,298.0133,297.7267,297.7366,834.0
2024-03-26 10:50:00,301.42,301.52,301.36,301.37,1730.0,297.8157,297.9145,297.7564,297.7663,1730.0
2024-03-26 10:55:00,301.35,301.47,301.26,301.38,600.0,297.7465,297.8651,297.6576,297.7761,600.0
2024-03-26 11:00:00,301.37,301.4,300.98,301.13,1314.0,297.7663,297.7959,297.3809,297.5291,1314.0
2024-03-26 11:05:00,300.97,301.18,300.77,300.78,2130.0,297.371,297.5785,297.1734,297.1833,2130.0
2024-03-26 11:10:00,300.87,301.11,300.78,301.05,1231.0,297.2722,297.5094,297.1833,297.4501,1231.0
2024-03-26 11:15:00,301.12,301.24,301.11,301.23,900.0,297.5192,297.6378,297.5094,297.6279,900.0
2024-03-26 11:20:00,301.23,301.36,301.22,301.23,1105.0,297.6279,297.7564,297.618,297.6279,1105.0
2024-03-26 11:25:00,301.28,301.31,301.27,301.31,300.0,297.6773,297.707,297.6675,297.707,300.0
2024-03-26 11:30:00,301.37,301.37,301.19,301.21,966.0,297.7663,297.7663,297.5884,297.6082,966.0
2024-03-26 11:35:00,301.11,301.11,300.87,300.92,1133.0,297.5094,297.5094,297.2722,297.3216,1133.0
2024-03-26 11:40:00,300.88,300.89,300.87,300.89,1300.0,297.2821,297.292,297.2722,297.292,1300.0
2024-03-26 11:45:00,300.81,301.06,300.81,300.86,1590.0,297.213,297.46,297.213,297.2624,1590.0
2024-03-26 11:50:00,300.98,301.1,300.97,301.1,1111.0,297.3809,297.4995,297.371,297.4995,1111.0
2024-03-26 11:55:00,301.09,301.22,301.04,301.22,804.0,297.4896,297.618,297.4402,297.618,804.0
2024-03-26 12:00:00,301.14,301.14,300.56,300.56,1878.0,297.539,297.539,296.9659,296.9659,1878.0
2024-03-26 12:05:00,300.67,301.48,300.4,301.44,9940.0,297.0746,297.8749,296.8079,297.8354,9940.0
2024-03-26 12:10:00,301.11,301.16,300.57,300.57,1612.0,297.5094,297.5588,296.9758,296.9758,1612.0
2024-03-26 12:15:00,300.44,300.56,300.09,300.27,5722.0,296.8474,296.9659,296.5016,296.6794,5722.0
2024-03-26 12:20:00,300.33,300.34,300.0,300.03,5045.0,296.7387,296.7486,296.4126,296.4423,5045.0
2024-03-26 12:25:00,300.0,300.21,299.7,300.04,8777.0,296.4126,296.6201,296.1162,296.4522,8777.0
2024-03-26 12:30:00,300.3,300.69,300.3,300.4,1236.0,296.7091,297.0944,296.7091,296.8079,1236.0
2024-03-26 12:35:00,300.43,300.65,300.41,300.65,915.0,296.8375,297.0549,296.8177,297.0549,915.0
2024-03-26 12:40:00,300.64,300.64,300.6,300.6,700.0,297.045,297.045,297.0055,297.0055,700.0
2024-03-26 12:45:00,300.6,300.71,300.59,300.66,793.0,297.0055,297.1141,296.9956,297.0647,793.0
2024-03-26 12:50:00,300.71,300.84,300.7,300.84,200.0,297.1141,297.2426,297.1043,297.2426,200.0
2024-03-26 12:55:00,300.99,301.02,300.93,301.02,884.0,297.3908,297.4204,297.3315,297.4204,884.0
2024-03-26 13:00:00,300.99,301.07,300.99,300.99,600.0,297.3908,297.4698,297.3908,297.3908,600.0
2024-03-26 13:05:00,301.0,301.01,300.9,300.91,516.0,297.4007,297.4106,297.3019,297.3118,516.0
2024-03-26 13:10:00,300.83,300.97,300.83,300.95,320.0,297.2327,297.371,297.2327,297.3513,320.0
2024-03-26 13:15:00,300.87,300.93,300.68,300.92,1101.0,297.2722,297.3315,297.0845,297.3216,1101.0
2024-03-26 13:20:00,300.6,300.6,300.54,300.54,300.0,297.0055,297.0055,296.9462,296.9462,300.0
2024-03-26 13:25:00,300.66,301.0,300.45,300.54,2754.0,297.0647,297.4007,296.8573,296.9462,2754.0
2024-03-26 13:30:00,300.54,300.54,300.54,300.54,0.0,296.9462,296.9462,296.9462,296.9462,0.0
2024-03-26 13:35:00,300.57,300.65,300.22,300.22,1755.0,296.9758,297.0549,296.63,296.63,1755.0
2024-03-26 13:40:00,300.39,300.39,300.26,300.26,300.0,296.798,296.798,296.6695,296.6695,300.0
2024-03-26 13:45:00,300.0,300.35,299.99,300.35,715.0,296.4126,296.7585,296.4028,296.7585,715.0
2024-03-26 13:50:00,300.32,300.49,300.31,300.49,1272.0,296.7288,296.8968,296.7189,296.8968,1272.0
2024-03-26 13:55:00,300.51,300.54,300.39,300.39,1657.0,296.9165,296.9462,296.798,296.798,1657.0
2024-03-26 14:00:00,300.47,300.84,300.37,300.7,1688.0,296.877,297.2426,296.7782,297.1043,1688.0
2024-03-26 14:05:00,300.68,300.78,300.63,300.73,2300.0,297.0845,297.1833,297.0351,297.1339,2300.0
2024-03-26 14:10:00,300.58,300.69,300.37,300.37,1234.0,296.9857,297.0944,296.7782,296.7782,1234.0
2024-03-26 14:15:00,300.52,300.58,300.43,300.58,924.0,296.9264,296.9857,296.8375,296.9857,924.0
2024-03-26 14:20:00,300.52,300.53,300.42,300.52,358.0,296.9264,296.9363,296.8276,296.9264,358.0
2024-03-26 14:25:00,300.72,300.92,300.72,300.92,1841.0,297.124,297.3216,297.124,297.3216,1841.0
2024-03-26 14:30:00,300.92,301.06,300.86,301.06,1237.0,297.3216,297.46,297.2624,297.46,1237.0
2024-03-26 14:35:00,301.13,301.13,300.76,300.76,1796.0,297.5291,297.5291,297.1635,297.1635,1796.0
2024-03-26 14:40:00,300.76,300.76,300.76,300.76,0.0,297.1635,297.1635,297.1635,297.1635,0.0
2024-03-26 14:45:00,300.74,300.74,300.57,300.71,722.0,297.1438,297.1438,296.9758,297.1141,722.0
2024-03-26 14:50:00,300.74,300.87,300.68,300.79,1491.0,297.1438,297.2722,297.0845,297.1932,1491.0
2024-03-26 14:55:00,300.76,300.76,300.56,300.62,1000.0,297.1635,297.1635,296.9659,297.0252,1000.0
2024-03-26 15:00:00,300.76,300.81,300.69,300.77,1190.0,297.1635,297.213,297.0944,297.1734,1190.0
2024-03-26 15:05:00,300.8,300.8,300.69,300.7,840.0,297.2031,297.2031,297.0944,297.1043,840.0
2024-03-26 15:10:00,300.62,300.62,300.44,300.47,650.0,297.0252,297.0252,296.8474,296.877,650.0
2024-03-26 15:15:00,300.45,300.53,300.45,300.46,1203.0,296.8573,296.9363,296.8573,296.8671,1203.0
2024-03-26 15:20:00,300.41,300.59,300.4,300.4,1050.0,296.8177,296.9956,296.8079,296.8079,1050.0
2024-03-26 15:25:00,300.38,300.58,300.01,300.01,1893.0,296.7881,296.9857,296.4225,296.4225,1893.0
2024-03-26 15:30:00,300.06,300.06,299.82,299.88,2625.0,296.4719,296.4719,296.2348,296.2941,2625.0
2024-03-26 15:35:00,299.95,300.12,299.95,300.12,461.0,296.3632,296.5312,296.3632,296.5312,461.0
2024-03-26 15:40:00,300.08,300.35,300.04,300.04,4144.0,296.4917,296.7585,296.4522,296.4522,4144.0
2024-03-26 15:45:00,299.93,300.05,299.68,299.72,2081.0,296.3435,296.462,296.0965,296.136,2081.0
2024-03-26 15:50:00,299.6,299.94,299.6,299.89,2214.0,296.0174,296.3534,296.0174,296.304,2214.0
2024-03-26 15:55:00,299.91,299.91,299.04,299.28,19860.0,296.3237,296.3237,295.4641,295.7012,19860.0
2024-03-27 09:30:00,300.72,301.88,299.2,299.66,17747.0,297.124,298.2702,295.6222,296.0767,17747.0
2024-03-27 09:35:00,300.15,300.29,299.27,299.27,3134.0,296.5608,296.6992,295.6914,295.6914,3134.0
2024-03-27 09:40:00,300.0,300.0,299.26,299.51,1950.0,296.4126,296.4126,295.6815,295.9285,1950.0
2024-03-27 09:45:00,299.51,299.68,299.15,299.4,1646.0,295.9285,296.0965,295.5728,295.8198,1646.0
2024-03-27 09:50:00,299.77,299.78,299.13,299.42,1852.0,296.1854,296.1953,295.553,295.8396,1852.0
2024-03-27 09:55:00,299.39,299.96,298.92,299.78,6672.0,295.8099,296.3731,295.3456,296.1953,6672.0
2024-03-27 10:00:00,299.75,299.75,298.6,298.88,4845.0,296.1656,296.1656,295.0294,295.306,4845.0
2024-03-27 10:05:00,298.78,298.96,298.15,298.26,6641.0,295.2072,295.3851,294.5848,294.6934,6641.0
2024-03-27 10:10:00,298.27,298.33,297.7,297.83,8406.0,294.7033,294.7626,294.1401,294.2686,8406.0
2024-03-27 10:15:00,298.24,298.24,297.31,297.88,4437.0,294.6737,294.6737,293.7548,294.318,4437.0
2024-03-27 10:20:00,297.91,297.91,296.91,296.91,4091.0,294.3476,294.3476,293.3596,293.3596,4091.0
2024-03-27 10:25:00,296.89,297.36,296.89,296.92,2129.0,293.3398,293.8042,293.3398,293.3695,2129.0
2024-03-27 10:30:00,297.23,297.59,297.08,297.59,2506.0,293.6758,294.0315,293.5276,294.0315,2506.0
2024-03-27 10:35:00,297.75,298.16,297.53,297.79,2158.0,294.1895,294.5946,293.9722,294.2291,2158.0
2024-03-27 10:40:00,297.76,298.07,297.76,297.87,454.0,294.1994,294.5057,294.1994,294.3081,454.0
2024-03-27 10:45:00,297.89,297.89,297.33,297.33,2653.0,294.3279,294.3279,293.7746,293.7746,2653.0
2024-03-27 10:50:00,297.26,297.42,296.96,297.42,1555.0,293.7054,293.8635,293.409,293.8635,1555.0
2024-03-27 10:55:00,297.39,297.82,297.29,297.82,2305.0,293.8338,294.2587,293.735,294.2587,2305.0
2024-03-27 11:00:00,297.52,298.04,297.51,297.69,2819.0,293.9623,294.4761,293.9524,294.1303,2819.0
2024-03-27 11:05:00,297.92,298.21,297.91,298.09,4665.0,294.3575,294.644,294.3476,294.5255,4665.0
2024-03-27 11:10:00,298.0,298.07,297.79,298.07,1442.0,294.4366,294.5057,294.2291,294.5057,1442.0
2024-03-27 11:15:00,298.18,298.18,297.92,298.09,1700.0,294.6144,294.6144,294.3575,294.5255,1700.0
2024-03-27 11:20:00,298.01,298.13,297.68,297.79,1176.0,294.4464,294.565,294.1204,294.2291,1176.0
2024-03-27 11:25:00,297.93,298.05,297.51,297.56,2302.0,294.3674,294.486,293.9524,294.0018,2302.0
2024-03-27 11:30:00,297.56,297.56,297.56,297.56,0.0,294.0018,294.0018,294.0018,294.0018,0.0
2024-03-27 11:35:00,297.93,298.08,297.82,297.82,4845.0,294.3674,294.5156,294.2587,294.2587,4845.0
2024-03-27 11:40:00,297.89,298.12,297.8,298.12,2035.0,294.3279,294.5551,294.2389,294.5551,2035.0
2024-03-27 11:45:00,298.12,298.24,298.08,298.09,2212.0,294.5551,294.6737,294.5156,294.5255,2212.0
2024-03-27 11:50:00,298.06,298.06,297.91,297.91,938.0,294.4958,294.4958,294.3476,294.3476,938.0
2024-03-27 11:55:00,297.93,297.97,297.92,297.93,800.0,294.3674,294.4069,294.3575,294.3674,800.0
2024-03-27 12:00:00,297.82,297.82,297.39,297.4,1201.0,294.2587,294.2587,293.8338,293.8437,1201.0
2024-03-27 12:05:00,297.44,297.72,297.41,297.72,2060.0,293.8832,294.1599,293.8536,294.1599,2060.0
2024-03-27 12:10:00,297.78,298.17,297.78,298.12,1630.0,294.2192,294.6045,294.2192,294.5551,1630.0
2024-03-27 12:15:00,298.13,298.2,297.95,298.01,1308.0,294.565,294.6342,294.3872,294.4464,1308.0
2024-03-27 12:20:00,297.9,297.9,297.85,297.9,1227.0,294.3377,294.3377,294.2883,294.3377,1227.0
2024-03-27 12:25:00,297.87,297.97,297.87,297.94,1341.0,294.3081,294.4069,294.3081,294.3773,1341.0
2024-03-27 12:30:00,297.86,298.07,297.77,298.07,1205.0,294.2982,294.5057,294.2093,294.5057,1205.0
2024-03-27 12:35:00,298.18,298.37,298.18,298.31,995.0,294.6144,294.8021,294.6144,294.7428,995.0
2024-03-27 12:40:00,298.4,298.4,298.19,298.19,300.0,294.8318,294.8318,294.6243,294.6243,300.0
2024-03-27 12:45:00,298.25,298.25,298.16,298.16,724.0,294.6836,294.6836,294.5946,294.5946,724.0
2024-03-27 12:50:00,298.2,298.22,298.07,298.12,1185.0,294.6342,294.6539,294.5057,294.5551,1185.0
2024-03-27 12:55:00,298.06,298.11,297.88,298.01,1352.0,294.4958,294.5452,294.318,294.4464,1352.0
2024-03-27 13:00:00,298.01,298.07,297.88,297.97,3866.0,294.4464,294.5057,294.318,294.4069,3866.0
2024-03-27 13:05:00,297.87,297.87,297.66,297.66,601.0,294.3081,294.3081,294.1006,294.1006,601.0
2024-03-27 13:10:00,297.6,297.6,297.5,297.55,1452.0,294.0413,294.0413,293.9425,293.9919,1452.0
2024-03-27 13:15:00,297.6,297.6,297.59,297.59,633.0,294.0413,294.0413,294.0315,294.0315,633.0
2024-03-27 13:20:00,297.69,297.81,297.52,297.52,1814.0,294.1303,294.2488,293.9623,293.9623,1814.0
2024-03-27 13:25:00,297.58,297.72,297.58,297.7,973.0,294.0216,294.1599,294.0216,294.1401,973.0
2024-03-27 13:30:00,297.72,297.75,297.62,297.75,817.0,294.1599,294.1895,294.0611,294.1895,817.0
2024-03-27 13:35:00,297.75,297.9,297.69,297.9,1310.0,294.1895,294.3377,294.1303,294.3377,1310.0
2024-03-27 13:40:00,297.73,297.76,297.7,297.71,597.0,294.1698,294.1994,294.1401,294.15,597.0
2024-03-27 13:45:00,297.66,297.84,297.64,297.77,600.0,294.1006,294.2785,294.0809,294.2093,600.0
2024-03-27 13:50:00,297.73,297.73,296.99,297.0,2761.0,294.1698,294.1698,293.4386,293.4485,2761.0
2024-03-27 13:55:00,297.02,297.27,297.01,297.17,1318.0,293.4683,293.7153,293.4584,293.6165,1318.0
2024-03-27 14:00:00,297.01,297.08,297.01,297.07,728.0,293.4584,293.5276,293.4584,293.5177,728.0
2024-03-27 14:05:00,297.12,297.12,296.92,296.96,2841.0,293.5671,293.5671,293.3695,293.409,2841.0
2024-03-27 14:10:00,296.93,297.38,296.92,297.38,4764.0,293.3793,293.824,293.3695,293.824,4764.0
2024-03-27 14:15:00,297.38,297.48,297.22,297.48,3317.0,293.824,293.9228,293.6659,293.9228,3317.0
2024-03-27 14:20:00,297.46,297.59,297.46,297.59,924.0,293.903,294.0315,293.903,294.0315,924.0
2024-03-27 14:25:00,297.74,297.85,297.67,297.68,1649.0,294.1797,294.2883,294.1105,294.1204,1649.0
2024-03-27 14:30:00,297.75,297.78,297.46,297.48,1761.0,294.1895,294.2192,293.903,293.9228,1761.0
2024-03-27 14:35:00,297.45,297.45,297.45,297.45,226.0,293.8931,293.8931,293.8931,293.8931,226.0
2024-03-27 14:40:00,297.44,297.55,297.42,297.49,930.0,293.8832,293.9919,293.8635,293.9327,930.0
2024-03-27 14:45:00,297.46,297.5,297.41,297.41,500.0,293.903,293.9425,293.8536,293.8536,500.0
2024-03-27 14:50:00,297.37,297.55,297.34,297.47,1240.0,293.8141,293.9919,293.7844,293.9129,1240.0
2024-03-27 14:55:00,297.47,297.54,297.36,297.53,1150.0,293.9129,293.9821,293.8042,293.9722,1150.0
2024-03-27 15:00:00,297.53,297.64,297.52,297.62,1000.0,293.9722,294.0809,293.9623,294.0611,1000.0
2024-03-27 15:05:00,297.74,298.22,297.68,298.16,8285.0,294.1797,294.6539,294.1204,294.5946,8285.0
2024-03-27 15:10:00,298.11,298.11,297.65,297.75,2001.0,294.5452,294.5452,294.0907,294.1895,2001.0
2024-03-27 15:15:00,297.73,297.73,297.46,297.48,2698.0,294.1698,294.1698,293.903,293.9228,2698.0
2024-03-27 15:20:00,297.46,297.77,297.45,297.77,3713.0,293.903,294.2093,293.8931,294.2093,3713.0
2024-03-27 15:25:00,297.9,298.53,297.89,298.34,2891.0,294.3377,294.9602,294.3279,294.7725,2891.0
2024-03-27 15:30:00,298.39,298.58,298.2,298.37,3378.0,294.8219,295.0096,294.6342,294.8021,3378.0
2024-03-27 15:35:00,298.43,299.33,298.43,299.23,4309.0,294.8614,295.7506,294.8614,295.6518,4309.0
2024-03-27 15:40:00,299.27,299.65,299.26,299.65,3982.0,295.6914,296.0668,295.6815,296.0668,3982.0
2024-03-27 15:45:00,299.66,299.73,299.14,299.21,5500.0,296.0767,296.1459,295.5629,295.6321,5500.0
2024-03-27 15:50:00,299.28,299.65,299.27,299.49,13651.0,295.7012,296.0668,295.6914,295.9087,13651.0
2024-03-27 15:55:00,299.47,299.82,299.29,299.82,32202.0,295.889,296.2348,295.7111,296.2348,32202.0
2024-03-28 09:30:00,297.88,298.43,296.76,297.62,18067.0,294.318,294.8614,293.2114,294.0611,18067.0
2024-03-28 09:35:00,297.62,297.63,296.37,296.37,2867.0,294.0611,294.071,292.826,292.826,2867.0
2024-03-28 09:40:00,296.53,297.22,296.0,297.16,11422.0,292.9841,293.6659,292.4605,293.6066,11422.0
2024-03-28 09:45:00,297.96,298.45,297.48,298.23,3093.0,294.397,294.8812,293.9228,294.6638,3093.0
2024-03-28 09:50:00,298.43,298.55,297.74,298.55,600.0,294.8614,294.98,294.1797,294.98,600.0
2024-03-28 09:55:00,298.53,299.03,298.53,298.83,2500.0,294.9602,295.4542,294.9602,295.2566,2500.0
2024-03-28 10:00:00,299.13,299.45,298.99,299.19,5813.0,295.553,295.8692,295.4147,295.6123,5813.0
2024-03-28 10:05:00,299.21,299.53,299.2,299.4,2381.0,295.6321,295.9483,295.6222,295.8198,2381.0
2024-03-28 10:10:00,299.4,299.55,298.95,299.17,4361.0,295.8198,295.968,295.3752,295.5926,4361.0
2024-03-28 10:15:00,299.27,299.31,298.93,299.1,1800.0,295.6914,295.7309,295.3554,295.5234,1800.0
2024-03-28 10:20:00,298.95,299.46,298.95,299.46,3807.0,295.3752,295.8791,295.3752,295.8791,3807.0
2024-03-28 10:25:00,299.33,299.45,299.3,299.31,908.0,295.7506,295.8692,295.721,295.7309,908.0
2024-03-28 10:30:00,299.31,299.41,299.17,299.39,5184.0,295.7309,295.8297,295.5926,295.8099,5184.0
2024-03-28 10:35:00,299.39,299.39,298.9,298.9,4829.0,295.8099,295.8099,295.3258,295.3258,4829.0
2024-03-28 10:40:00,298.87,299.22,298.78,299.08,4813.0,295.2961,295.642,295.2072,295.5036,4813.0
2024-03-28 10:45:00,299.07,299.75,299.06,299.75,3273.0,295.4938,296.1656,295.4839,296.1656,3273.0
2024-03-28 10:50:00,299.75,299.8,299.59,299.64,1934.0,296.1656,296.215,296.0075,296.0569,1934.0
2024-03-28 10:55:00,299.74,300.08,299.73,299.86,3933.0,296.1557,296.4917,296.1459,296.2743,3933.0
2024-03-28 11:00:00,299.86,299.86,299.48,299.55,1524.0,296.2743,296.2743,295.8989,295.968,1524.0
2024-03-28 11:05:00,299.65,299.65,299.24,299.25,801.0,296.0668,296.0668,295.6617,295.6716,801.0
2024-03-28 11:10:00,299.14,299.21,298.86,299.01,4452.0,295.5629,295.6321,295.2863,295.4345,4452.0
2024-03-28 11:15:00,299.13,299.13,298.59,298.75,7391.0,295.553,295.553,295.0195,295.1776,7391.0
2024-03-28 11:20:00,298.7,298.84,298.61,298.83,916.0,295.1282,295.2665,295.0393,295.2566,916.0
2024-03-28 11:25:00,298.73,298.77,298.46,298.59,2882.0,295.1578,295.1973,294.8911,295.0195,2882.0
2024-03-28 11:30:00,298.54,299.43,298.53,299.43,4946.0,294.9701,295.8495,294.9602,295.8495,4946.0
2024-03-28 11:35:00,299.44,299.44,299.32,299.37,500.0,295.8593,295.8593,295.7408,295.7902,500.0
2024-03-28 11:40:00,299.48,299.53,299.35,299.44,700.0,295.8989,295.9483,295.7704,295.8593,700.0
2024-03-28 11:45:00,299.39,299.6,299.18,299.31,1306.0,295.8099,296.0174,295.6024,295.7309,1306.0
2024-03-28 11:50:00,299.5,299.68,299.43,299.44,995.0,295.9186,296.0965,295.8495,295.8593,995.0
2024-03-28 11:55:00,299.63,299.63,299.43,299.43,700.0,296.0471,296.0471,295.8495,295.8495,700.0
2024-03-28 12:00:00,299.34,299.44,299.19,299.36,1870.0,295.7605,295.8593,295.6123,295.7803,1870.0
2024-03-28 12:05:00,299.45,299.47,299.33,299.33,1039.0,295.8692,295.889,295.7506,295.7506,1039.0
2024-03-28 12:10:00,299.47,300.04,299.47,299.98,2627.0,295.889,296.4522,295.889,296.3929,2627.0
2024-03-28 12:15:00,300.02,300.07,300.01,300.01,800.0,296.4324,296.4818,296.4225,296.4225,800.0
2024-03-28 12:20:00,300.02,300.06,299.53,299.56,2292.0,296.4324,296.4719,295.9483,295.9779,2292.0
2024-03-28 12:25:00,299.6,299.6,299.32,299.53,1392.0,296.0174,296.0174,295.7408,295.9483,1392.0
2024-03-28 12:30:00,299.39,299.39,299.07,299.07,1410.0,295.8099,295.8099,295.4938,295.4938,1410.0
2024-03-28 12:35:00,299.01,299.18,299.01,299.14,939.0,295.4345,295.6024,295.4345,295.5629,939.0
2024-03-28 12:40:00,298.78,298.87,298.56,298.86,1718.0,295.2072,295.2961,294.9899,295.2863,1718.0
2024-03-28 12:45:00,298.87,298.89,298.43,298.44,4669.0,295.2961,295.3159,294.8614,294.8713,4669.0
2024-03-28 12:50:00,298.48,298.68,298.37,298.53,3514.0,294.9108,295.1084,294.8021,294.9602,3514.0
2024-03-28 12:55:00,298.5,298.68,298.5,298.61,4414.0,294.9306,295.1084,294.9306,295.0393,4414.0
2024-03-28 13:00:00,298.46,298.84,298.45,298.79,1950.0,294.8911,295.2665,294.8812,295.2171,1950.0
2024-03-28 13:05:00,299.06,299.07,298.93,299.03,644.0,295.4839,295.4938,295.3554,295.4542,644.0
2024-03-28 13:10:00,298.97,298.97,298.69,298.81,1106.0,295.395,295.395,295.1183,295.2369,1106.0
2024-03-28 13:15:00,298.69,298.81,298.65,298.8,1856.0,295.1183,295.2369,295.0788,295.227,1856.0
2024-03-28 13:20:00,298.74,298.74,298.65,298.65,200.0,295.1677,295.1677,295.0788,295.0788,200.0
2024-03-28 13:25:00,298.63,298.78,298.63,298.63,603.0,295.059,295.2072,295.059,295.059,603.0
2024-03-28 13:30:00,298.66,298.87,298.54,298.76,2236.0,295.0887,295.2961,294.9701,295.1875,2236.0
2024-03-28 13:35:00,298.71,299.11,298.71,298.96,3008.0,295.1381,295.5333,295.1381,295.3851,3008.0
2024-03-28 13:40:00,298.96,299.16,298.96,299.13,945.0,295.3851,295.5827,295.3851,295.553,945.0
2024-03-28 13:45:00,299.05,299.3,299.05,299.14,903.0,295.474,295.721,295.474,295.5629,903.0
2024-03-28 13:50:00,299.17,299.24,299.17,299.19,579.0,295.5926,295.6617,295.5926,295.6123,579.0
2024-03-28 13:55:00,299.13,299.27,299.13,299.22,1000.0,295.553,295.6914,295.553,295.642,1000.0
2024-03-28 14:00:00,299.1,299.1,298.83,298.88,1676.0,295.5234,295.5234,295.2566,295.306,1676.0
2024-03-28 14:05:00,298.83,299.02,298.81,298.86,1610.0,295.2566,295.4444,295.2369,295.2863,1610.0
2024-03-28 14:10:00,298.89,298.95,298.79,298.81,1370.0,295.3159,295.3752,295.2171,295.2369,1370.0
2024-03-28 14:15:00,298.66,298.73,298.58,298.65,2105.0,295.0887,295.1578,295.0096,295.0788,2105.0
2024-03-28 14:20:00,298.67,298.74,298.52,298.54,2573.0,295.0985,295.1677,294.9503,294.9701,2573.0
2024-03-28 14:25:00,298.77,298.77,298.54,298.61,2345.0,295.1973,295.1973,294.9701,295.0393,2345.0
2024-03-28 14:30:00,298.57,298.6,298.45,298.51,3903.0,294.9997,295.0294,294.8812,294.9405,3903.0
2024-03-28 14:35:00,298.51,298.71,298.51,298.58,1021.0,294.9405,295.1381,294.9405,295.0096,1021.0
2024-03-28 14:40:00,298.57,298.61,298.34,298.49,2525.0,294.9997,295.0393,294.7725,294.9207,2525.0
2024-03-28 14:45:00,298.51,298.65,298.47,298.65,2308.0,294.9405,295.0788,294.9009,295.0788,2308.0
2024-03-28 14:50:00,298.67,299.07,298.6,299.04,1686.0,295.0985,295.4938,295.0294,295.4641,1686.0
2024-03-28 14:55:00,299.06,299.7,299.05,299.59,2947.0,295.4839,296.1162,295.474,296.0075,2947.0
2024-03-28 15:00:00,299.74,299.8,299.45,299.45,5056.0,296.1557,296.215,295.8692,295.8692,5056.0
2024-03-28 15:05:00,299.45,299.65,299.27,299.65,2840.0,295.8692,296.0668,295.6914,296.0668,2840.0
2024-03-28 15:10:00,299.87,300.03,299.8,299.93,2276.0,296.2842,296.4423,296.215,296.3435,2276.0
2024-03-28 15:15:00,299.98,300.1,299.92,299.95,1575.0,296.3929,296.5114,296.3336,296.3632,1575.0
2024-03-28 15:20:00,299.99,300.06,299.83,300.06,2651.0,296.4028,296.4719,296.2447,296.4719,2651.0
2024-03-28 15:25:00,300.05,300.47,300.05,300.46,4391.0,296.462,296.877,296.462,296.8671,4391.0
2024-03-28 15:30:00,300.43,300.58,300.22,300.36,3477.0,296.8375,296.9857,296.63,296.7683,3477.0
2024-03-28 15:35:00,300.24,300.37,299.97,300.08,3059.0,296.6498,296.7782,296.383,296.4917,3059.0
2024-03-28 15:40:00,300.11,300.28,299.9,300.08,4115.0,296.5213,296.6893,296.3138,296.4917,4115.0
2024-03-28 15:45:00,300.13,300.28,300.08,300.25,5363.0,296.5411,296.6893,296.4917,296.6596,5363.0
2024-03-28 15:50:00,300.22,300.64,299.94,300.64,7235.0,296.63,297.045,296.3534,297.045,7235.0
2024-03-28 15:55:00,300.52,300.77,299.95,299.95,29329.0,296.9264,297.1734,296.3632,296.3632,29329.0
2024-04-01 09:30:00,299.5,299.9,299.0,299.2,10626.0,295.9186,296.3138,295.4246,295.6222,10626.0
2024-04-01 09:35:00,299.31,299.31,298.63,298.63,1000.0,295.7309,295.7309,295.059,295.059,1000.0
2024-04-01 09:40:00,298.48,298.93,298.47,298.93,2300.0,294.9108,295.3554,294.9009,295.3554,2300.0
2024-04-01 09:45:00,299.24,299.24,298.97,298.98,1600.0,295.6617,295.6617,295.395,295.4048,1600.0
2024-04-01 09:50:00,298.98,299.23,298.97,299.13,400.0,295.4048,295.6518,295.395,295.553,400.0
2024-04-01 09:55:00,299.06,299.41,299.06,299.38,1101.0,295.4839,295.8297,295.4839,295.8001,1101.0
2024-04-01 10:00:00,299.22,299.3,299.01,299.22,1031.0,295.642,295.721,295.4345,295.642,1031.0
2024-04-01 10:05:00,299.13,299.13,298.84,298.93,615.0,295.553,295.553,295.2665,295.3554,615.0
2024-04-01 10:10:00,298.79,299.29,298.79,299.29,760.0,295.2171,295.7111,295.2171,295.7111,760.0
2024-04-01 10:15:00,299.3,299.91,299.3,299.73,1148.0,295.721,296.3237,295.721,296.1459,1148.0
2024-04-01 10:20:00,299.6,299.79,299.58,299.79,1001.0,296.0174,296.2051,295.9977,296.2051,1001.0
2024-04-01 10:25:00,299.74,299.74,299.58,299.71,475.0,296.1557,296.1557,295.9977,296.1261,475.0
2024-04-01 10:30:00,299.65,299.65,298.79,298.79,2047.0,296.0668,296.0668,295.2171,295.2171,2047.0
2024-04-01 10:35:00,298.82,298.9,298.62,298.62,1400.0,295.2467,295.3258,295.0491,295.0491,1400.0
2024-04-01 10:40:00,298.63,299.09,298.63,298.86,1884.0,295.059,295.5135,295.059,295.2863,1884.0
2024-04-01 10:45:00,298.79,298.94,298.79,298.93,400.0,295.2171,295.3653,295.2171,295.3554,400.0
2024-04-01 10:50:00,298.97,299.08,298.87,298.88,775.0,295.395,295.5036,295.2961,295.306,775.0
2024-04-01 10:55:00,298.86,299.05,298.81,299.05,819.0,295.2863,295.474,295.2369,295.474,819.0
2024-04-01 11:00:00,298.93,299.28,298.7,299.28,2253.0,295.3554,295.7012,295.1282,295.7012,2253.0
2024-04-01 11:05:00,299.17,299.17,298.86,298.98,1361.0,295.5926,295.5926,295.2863,295.4048,1361.0
2024-04-01 11:10:00,298.7,298.91,298.7,298.87,841.0,295.1282,295.3357,295.1282,295.2961,841.0
2024-04-01 11:15:00,298.82,298.83,298.6,298.6,900.0,295.2467,295.2566,295.0294,295.0294,900.0
2024-04-01 11:20:00,298.7,299.22,298.6,298.95,1705.0,295.1282,295.642,295.0294,295.3752,1705.0
2024-04-01 11:25:00,298.99,299.09,298.98,299.0,1305.0,295.4147,295.5135,295.4048,295.4246,1305.0
2024-04-01 11:30:00,298.97,298.97,298.73,298.81,800.0,295.395,295.395,295.1578,295.2369,800.0
2024-04-01 11:35:00,298.81,298.98,298.64,298.98,1712.0,295.2369,295.4048,295.0689,295.4048,1712.0
2024-04-01 11:40:00,298.88,299.05,298.87,299.05,800.0,295.306,295.474,295.2961,295.474,800.0
2024-04-01 11:45:00,299.05,299.14,298.97,299.14,800.0,295.474,295.5629,295.395,295.5629,800.0
2024-04-01 11:50:00,299.23,299.28,298.89,298.92,2338.0,295.6518,295.7012,295.3159,295.3456,2338.0
2024-04-01 11:55:00,298.92,298.93,298.41,298.41,3822.0,295.3456,295.3554,294.8417,294.8417,3822.0
2024-04-01 12:00:00,298.44,298.99,298.42,298.99,1305.0,294.8713,295.4147,294.8515,295.4147,1305.0
2024-04-01 12:05:00,299.0,299.11,298.88,298.93,4265.0,295.4246,295.5333,295.306,295.3554,4265.0
2024-04-01 12:10:00,298.99,298.99,298.88,298.88,1029.0,295.4147,295.4147,295.306,295.306,1029.0
2024-04-01 12:15:00,298.95,298.95,298.85,298.86,935.0,295.3752,295.3752,295.2764,295.2863,935.0
2024-04-01 12:20:00,298.81,298.97,298.71,298.95,1200.0,295.2369,295.395,295.1381,295.3752,1200.0
2024-04-01 12:25:00,298.99,299.16,298.99,299.11,447.0,295.4147,295.5827,295.4147,295.5333,447.0
2024-04-01 12:30:00,299.2,299.45,299.14,299.45,1776.0,295.6222,295.8692,295.5629,295.8692,1776.0
2024-04-01 12:35:00,299.4,299.4,299.12,299.29,1944.0,295.8198,295.8198,295.5432,295.7111,1944.0
2024-04-01 12:40:00,299.35,299.37,299.23,299.23,640.0,295.7704,295.7902,295.6518,295.6518,640.0
2024-04-01 12:45:00,299.19,299.24,299.01,299.15,2356.0,295.6123,295.6617,295.4345,295.5728,2356.0
2024-04-01 12:50:00,299.15,299.15,299.07,299.1,731.0,295.5728,295.5728,295.4938,295.5234,731.0
2024-04-01 12:55:00,299.1,299.1,298.77,298.77,3499.0,295.5234,295.5234,295.1973,295.1973,3499.0
2024-04-01 13:00:00,298.64,298.64,298.32,298.32,813.0,295.0689,295.0689,294.7527,294.7527,813.0
2024-04-01 13:05:00,298.28,298.45,298.15,298.32,2000.0,294.7132,294.8812,294.5848,294.7527,2000.0
2024-04-01 13:10:00,298.33,298.48,298.31,298.32,707.0,294.7626,294.9108,294.7428,294.7527,707.0
2024-04-01 13:15:00,298.3,298.3,298.19,298.19,300.0,294.733,294.733,294.6243,294.6243,300.0
2024-04-01 13:20:00,298.02,298.1,298.0,298.02,900.0,294.4563,294.5354,294.4366,294.4563,900.0
2024-04-01 13:25:00,297.9,298.14,297.89,298.03,1885.0,294.3377,294.5749,294.3279,294.4662,1885.0
2024-04-01 13:30:00,298.03,298.14,297.92,297.92,1300.0,294.4662,294.5749,294.3575,294.3575,1300.0
2024-04-01 13:35:00,298.06,298.24,297.93,298.22,1885.0,294.4958,294.6737,294.3674,294.6539,1885.0
2024-04-01 13:40:00,298.22,298.49,298.16,298.49,1310.0,294.6539,294.9207,294.5946,294.9207,1310.0
2024-04-01 13:45:00,298.38,298.5,298.28,298.37,1000.0,294.812,294.9306,294.7132,294.8021,1000.0
2024-04-01 13:50:00,298.35,298.35,298.13,298.29,3761.0,294.7824,294.7824,294.565,294.7231,3761.0
2024-04-01 13:55:00,298.25,298.45,298.22,298.37,1823.0,294.6836,294.8812,294.6539,294.8021,1823.0
2024-04-01 14:00:00,298.37,298.45,298.2,298.41,2248.0,294.8021,294.8812,294.6342,294.8417,2248.0
2024-04-01 14:05:00,298.35,298.37,298.32,298.32,1049.0,294.7824,294.8021,294.7527,294.7527,1049.0
2024-04-01 14:10:00,298.32,298.33,298.01,298.07,1500.0,294.7527,294.7626,294.4464,294.5057,1500.0
2024-04-01 14:15:00,298.05,298.16,297.66,297.83,14414.0,294.486,294.5946,294.1006,294.2686,14414.0
2024-04-01 14:20:00,297.83,297.99,297.57,297.72,3300.0,294.2686,294.4267,294.0117,294.1599,3300.0
2024-04-01 14:25:00,297.72,297.72,297.04,297.19,2772.0,294.1599,294.1599,293.488,293.6362,2772.0
2024-04-01 14:30:00,297.12,297.16,296.96,297.04,6315.0,293.5671,293.6066,293.409,293.488,6315.0
2024-04-01 14:35:00,297.08,297.11,296.98,297.06,2545.0,293.5276,293.5572,293.4288,293.5078,2545.0
2024-04-01 14:40:00,297.15,297.52,297.05,297.48,11827.0,293.5967,293.9623,293.4979,293.9228,11827.0
2024-04-01 14:45:00,297.49,297.49,296.77,296.77,6384.0,293.9327,293.9327,293.2213,293.2213,6384.0
2024-04-01 14:50:00,296.89,297.18,296.14,296.75,25708.0,293.3398,293.6264,292.5988,293.2015,25708.0
2024-04-01 14:55:00,296.91,297.05,296.72,296.79,3801.0,293.3596,293.4979,293.1719,293.241,3801.0
2024-04-01 15:00:00,296.92,296.92,296.65,296.87,6652.0,293.3695,293.3695,293.1027,293.3201,6652.0
2024-04-01 15:05:00,296.86,297.08,296.76,296.9,7424.0,293.3102,293.5276,293.2114,293.3497,7424.0
2024-04-01 15:10:00,296.94,297.15,296.89,297.06,6644.0,293.3892,293.5967,293.3398,293.5078,6644.0
2024-04-01 15:15:00,296.98,297.16,296.11,296.76,48693.0,293.4288,293.6066,292.5692,293.2114,48693.0
2024-04-01 15:20:00,296.72,296.88,296.56,296.58,4127.0,293.1719,293.3299,293.0138,293.0335,4127.0
2024-04-01 15:25:00,296.68,296.87,296.61,296.82,4702.0,293.1323,293.3201,293.0632,293.2707,4702.0
2024-04-01 15:30:00,296.71,296.82,296.61,296.81,9093.0,293.162,293.2707,293.0632,293.2608,9093.0
2024-04-01 15:35:00,296.81,296.89,296.26,296.26,12761.0,293.2608,293.3398,292.7174,292.7174,12761.0
2024-04-01 15:40:00,296.27,296.8,296.23,296.65,10389.0,292.7272,293.2509,292.6877,293.1027,10389.0
2024-04-01 15:45:00,296.69,296.94,296.64,296.89,18032.0,293.1422,293.3892,293.0928,293.3398,18032.0
2024-04-01 15:50:00,296.89,297.07,296.56,296.94,21402.0,293.3398,293.5177,293.0138,293.3892,21402.0
2024-04-01 15:55:00,297.05,297.07,296.56,296.66,65316.0,293.4979,293.5177,293.0138,293.1126,65316.0
2024-04-02 09:30:00,297.91,298.95,293.08,294.75,79804.0,294.3476,295.3752,289.5754,291.2254,79804.0
2024-04-02 09:35:00,293.89,295.88,293.24,295.86,15480.0,290.3757,292.3419,289.7335,292.3221,15480.0
2024-04-02 09:40:00,295.83,296.39,295.38,295.83,6000.0,292.2925,292.8458,291.8479,292.2925,6000.0
2024-04-02 09:45:00,295.37,295.71,294.48,294.88,18049.0,291.838,292.1739,290.9586,291.3539,18049.0
2024-04-02 09:50:00,295.13,295.27,293.16,293.29,11080.0,291.6009,291.7392,289.6544,289.7829,11080.0
2024-04-02 09:55:00,293.49,293.84,293.3,293.67,6844.0,289.9805,290.3263,289.7928,290.1583,6844.0
2024-04-02 10:00:00,293.8,294.43,293.78,294.1,8485.0,290.2868,290.9092,290.267,290.5832,8485.0
2024-04-02 10:05:00,294.25,294.52,294.03,294.03,1342.0,290.7314,290.9982,290.514,290.514,1342.0
2024-04-02 10:10:00,293.99,294.04,293.71,294.04,2200.0,290.4745,290.5239,290.1979,290.5239,2200.0
2024-04-02 10:15:00,294.25,294.63,294.13,294.63,1999.0,290.7314,291.1069,290.6128,291.1069,1999.0
2024-04-02 10:20:00,294.69,295.05,294.51,294.58,2400.0,291.1661,291.5218,290.9883,291.0574,2400.0
2024-04-02 10:25:00,294.71,294.72,294.39,294.72,1366.0,291.1859,291.1958,290.8697,291.1958,1366.0
2024-04-02 10:30:00,294.73,295.35,294.73,295.35,12197.0,291.2057,291.8182,291.2057,291.8182,12197.0
2024-04-02 10:35:00,295.48,296.04,295.48,296.04,5097.0,291.9467,292.5,291.9467,292.5,5097.0
2024-04-02 10:40:00,296.05,296.5,296.05,296.16,3045.0,292.5099,292.9545,292.5099,292.6186,3045.0
2024-04-02 10:45:00,295.98,296.3,295.73,296.27,5714.0,292.4407,292.7569,292.1937,292.7272,5714.0
2024-04-02 10:50:00,296.24,296.24,295.87,295.92,2794.0,292.6976,292.6976,292.332,292.3814,2794.0
2024-04-02 10:55:00,295.98,296.23,295.88,296.17,9487.0,292.4407,292.6877,292.3419,292.6284,9487.0
2024-04-02 11:00:00,296.49,296.67,296.34,296.48,2345.0,292.9446,293.1225,292.7964,292.9347,2345.0
2024-04-02 11:05:00,296.47,296.97,296.47,296.95,1723.0,292.9248,293.4189,292.9248,293.3991,1723.0
2024-04-02 11:10:00,296.82,297.31,296.59,297.31,3594.0,293.2707,293.7548,293.0434,293.7548,3594.0
2024-04-02 11:15:00,297.31,297.31,297.01,297.15,3700.0,293.7548,293.7548,293.4584,293.5967,3700.0
2024-04-02 11:20:00,297.16,297.4,296.74,296.76,3936.0,293.6066,293.8437,293.1916,293.2114,3936.0
2024-04-02 11:25:00,296.79,296.89,296.69,296.84,5065.0,293.241,293.3398,293.1422,293.2904,5065.0
2024-04-02 11:30:00,296.68,297.36,296.5,297.23,13784.0,293.1323,293.8042,292.9545,293.6758,13784.0
2024-04-02 11:35:00,297.28,297.35,296.15,296.15,3021.0,293.7252,293.7943,292.6087,292.6087,3021.0
2024-04-02 11:40:00,296.12,296.76,295.78,296.55,15335.0,292.579,293.2114,292.2431,293.0039,15335.0
2024-04-02 11:45:00,296.57,296.68,296.23,296.25,1971.0,293.0237,293.1323,292.6877,292.7075,1971.0
2024-04-02 11:50:00,296.25,296.27,296.05,296.14,1600.0,292.7075,292.7272,292.5099,292.5988,1600.0
2024-04-02 11:55:00,296.27,296.68,296.27,296.68,3587.0,292.7272,293.1323,292.7272,293.1323,3587.0
2024-04-02 12:00:00,296.58,297.22,296.58,297.0,7721.0,293.0335,293.6659,293.0335,293.4485,7721.0
2024-04-02 12:05:00,297.0,297.12,296.9,296.97,3225.0,293.4485,293.5671,293.3497,293.4189,3225.0
2024-04-02 12:10:00,297.04,297.08,296.56,296.65,2644.0,293.488,293.5276,293.0138,293.1027,2644.0
2024-04-02 12:15:00,296.52,296.94,296.5,296.94,2417.0,292.9743,293.3892,292.9545,293.3892,2417.0
2024-04-02 12:20:00,297.02,297.28,296.99,297.13,4040.0,293.4683,293.7252,293.4386,293.577,4040.0
2024-04-02 12:25:00,297.17,297.21,297.03,297.11,2567.0,293.6165,293.656,293.4782,293.5572,2567.0
2024-04-02 12:30:00,297.1,297.1,296.83,296.97,2400.0,293.5473,293.5473,293.2805,293.4189,2400.0
2024-04-02 12:35:00,297.02,297.14,296.89,297.13,3615.0,293.4683,293.5868,293.3398,293.577,3615.0
2024-04-02 12:40:00,297.09,297.09,296.86,296.91,4543.0,293.5374,293.5374,293.3102,293.3596,4543.0
2024-04-02 12:45:00,296.91,297.38,296.9,297.38,4851.0,293.3596,293.824,293.3497,293.824,4851.0
2024-04-02 12:50:00,297.28,297.41,297.24,297.31,1209.0,293.7252,293.8536,293.6856,293.7548,1209.0
2024-04-02 12:55:00,297.31,297.32,297.02,297.05,4221.0,293.7548,293.7647,293.4683,293.4979,4221.0
2024-04-02 13:00:00,297.14,297.2,296.99,297.2,2211.0,293.5868,293.6461,293.4386,293.6461,2211.0
2024-04-02 13:05:00,297.19,297.19,296.96,296.96,1474.0,293.6362,293.6362,293.409,293.409,1474.0
2024-04-02 13:10:00,296.88,296.88,296.81,296.88,750.0,293.3299,293.3299,293.2608,293.3299,750.0
2024-04-02 13:15:00,296.83,296.83,296.58,296.62,2476.0,293.2805,293.2805,293.0335,293.0731,2476.0
2024-04-02 13:20:00,296.61,296.72,296.57,296.66,1481.0,293.0632,293.1719,293.0237,293.1126,1481.0
2024-04-02 13:25:00,296.64,296.75,296.61,296.67,1200.0,293.0928,293.2015,293.0632,293.1225,1200.0
2024-04-02 13:30:00,296.65,296.76,296.6,296.75,1700.0,293.1027,293.2114,293.0533,293.2015,1700.0
2024-04-02 13:35:00,296.83,296.83,296.31,296.44,3007.0,293.2805,293.2805,292.7668,292.8952,3007.0
2024-04-02 13:40:00,296.31,296.35,296.18,296.18,2641.0,292.7668,292.8063,292.6383,292.6383,2641.0
2024-04-02 13:45:00,296.24,296.26,295.67,296.12,5733.0,292.6976,292.7174,292.1344,292.579,5733.0
2024-04-02 13:50:00,296.13,296.54,296.07,296.53,4542.0,292.5889,292.994,292.5296,292.9841,4542.0
2024-04-02 13:55:00,296.68,296.71,296.44,296.44,2342.0,293.1323,293.162,292.8952,292.8952,2342.0
2024-04-02 14:00:00,296.47,296.59,296.46,296.5,1530.0,292.9248,293.0434,292.915,292.9545,1530.0
2024-04-02 14:05:00,296.5,297.02,296.4,297.02,13527.0,292.9545,293.4683,292.8557,293.4683,13527.0
2024-04-02 14:10:00,296.91,297.51,296.65,296.7,10496.0,293.3596,293.9524,293.1027,293.1521,10496.0
2024-04-02 14:15:00,296.83,297.13,296.83,297.13,1700.0,293.2805,293.577,293.2805,293.577,1700.0
2024-04-02 14:20:00,297.14,297.2,297.01,297.05,2485.0,293.5868,293.6461,293.4584,293.4979,2485.0
2024-04-02 14:25:00,297.14,297.61,297.13,297.61,4281.0,293.5868,294.0512,293.577,294.0512,4281.0
2024-04-02 14:30:00,297.61,297.88,297.57,297.88,3235.0,294.0512,294.318,294.0117,294.318,3235.0
2024-04-02 14:35:00,297.76,298.07,297.74,297.99,10676.0,294.1994,294.5057,294.1797,294.4267,10676.0
2024-04-02 14:40:00,298.03,298.19,297.79,298.02,7001.0,294.4662,294.6243,294.2291,294.4563,7001.0
2024-04-02 14:45:00,297.98,298.14,297.9,298.07,9155.0,294.4168,294.5749,294.3377,294.5057,9155.0
2024-04-02 14:50:00,298.1,298.18,297.98,298.1,4366.0,294.5354,294.6144,294.4168,294.5354,4366.0
2024-04-02 14:55:00,298.14,298.14,297.91,298.06,15916.0,294.5749,294.5749,294.3476,294.4958,15916.0
2024-04-02 15:00:00,298.06,298.39,298.04,298.38,3546.0,294.4958,294.8219,294.4761,294.812,3546.0
2024-04-02 15:05:00,298.38,298.59,298.26,298.4,9056.0,294.812,295.0195,294.6934,294.8318,9056.0
2024-04-02 15:10:00,298.47,298.58,298.27,298.29,6846.0,294.9009,295.0096,294.7033,294.7231,6846.0
2024-04-02 15:15:00,298.15,298.21,297.98,298.07,9688.0,294.5848,294.644,294.4168,294.5057,9688.0
2024-04-02 15:20:00,298.11,298.3,297.96,298.25,6160.0,294.5452,294.733,294.397,294.6836,6160.0
2024-04-02 15:25:00,298.25,298.32,298.12,298.29,3350.0,294.6836,294.7527,294.5551,294.7231,3350.0
2024-04-02 15:30:00,298.29,298.29,297.95,297.97,8164.0,294.7231,294.7231,294.3872,294.4069,8164.0
2024-04-02 15:35:00,297.89,298.03,297.78,298.03,4338.0,294.3279,294.4662,294.2192,294.4662,4338.0
2024-04-02 15:40:00,297.99,298.25,297.81,298.22,5697.0,294.4267,294.6836,294.2488,294.6539,5697.0
2024-04-02 15:45:00,298.1,298.11,297.73,297.81,9205.0,294.5354,294.5452,294.1698,294.2488,9205.0
2024-04-02 15:50:00,297.72,297.81,297.09,297.5,14434.0,294.1599,294.2488,293.5374,293.9425,14434.0
2024-04-02 15:55:00,297.57,297.77,297.27,297.76,68777.0,294.0117,294.2093,293.7153,294.1994,68777.0
2024-04-03 09:30:00,297.81,299.26,297.58,299.25,18734.0,294.2488,295.6815,294.0216,295.6716,18734.0
2024-04-03 09:35:00,299.64,300.8,299.25,300.26,6424.0,296.0569,297.2031,295.6716,296.6695,6424.0
2024-04-03 09:40:00,300.26,301.07,299.91,301.07,3000.0,296.6695,297.4698,296.3237,297.4698,3000.0
2024-04-03 09:45:00,301.5,301.53,300.47,300.67,4267.0,297.8947,297.9243,296.877,297.0746,4267.0
2024-04-03 09:50:00,300.81,301.06,300.01,300.16,3278.0,297.213,297.46,296.4225,296.5707,3278.0
2024-04-03 09:55:00,300.19,300.28,299.92,299.92,2065.0,296.6004,296.6893,296.3336,296.3336,2065.0
2024-04-03 10:00:00,300.25,301.35,300.25,301.32,6254.0,296.6596,297.7465,296.6596,297.7169,6254.0
2024-04-03 10:05:00,301.54,301.65,301.02,301.07,3240.0,297.9342,298.0429,297.4204,297.4698,3240.0
2024-04-03 10:10:00,300.94,301.65,300.94,301.65,3267.0,297.3414,298.0429,297.3414,298.0429,3267.0
2024-04-03 10:15:00,301.7,301.84,301.52,301.65,5375.0,298.0923,298.2306,297.9145,298.0429,5375.0
2024-04-03 10:20:00,301.66,301.76,301.17,301.17,3990.0,298.0528,298.1516,297.5686,297.5686,3990.0
2024-04-03 10:25:00,301.25,301.58,301.09,301.22,4983.0,297.6477,297.9737,297.4896,297.618,4983.0
2024-04-03 10:30:00,301.35,302.27,301.35,302.23,3797.0,297.7465,298.6555,297.7465,298.616,3797.0
2024-04-03 10:35:00,302.22,302.61,302.17,302.17,5362.0,298.6061,298.9914,298.5567,298.5567,5362.0
2024-04-03 10:40:00,302.04,302.39,302.02,302.21,2188.0,298.4282,298.7741,298.4085,298.5962,2188.0
2024-04-03 10:45:00,302.31,302.95,302.31,302.94,2811.0,298.695,299.3274,298.695,299.3175,2811.0
2024-04-03 10:50:00,302.99,303.14,302.96,303.06,1900.0,299.3669,299.5151,299.3372,299.436,1900.0
2024-04-03 10:55:00,302.96,303.11,302.49,302.69,2584.0,299.3372,299.4854,298.8729,299.0705,2584.0
2024-04-03 11:00:00,302.74,302.74,302.44,302.46,2903.0,299.1199,299.1199,298.8235,298.8432,2903.0
2024-04-03 11:05:00,302.42,302.43,302.15,302.28,2000.0,298.8037,298.8136,298.5369,298.6654,2000.0
2024-04-03 11:10:00,302.28,302.51,302.28,302.45,1421.0,298.6654,298.8926,298.6654,298.8333,1421.0
2024-04-03 11:15:00,302.5,302.51,302.23,302.49,1699.0,298.8827,298.8926,298.616,298.8729,1699.0
2024-04-03 11:20:00,302.59,302.85,302.59,302.74,1650.0,298.9717,299.2286,298.9717,299.1199,1650.0
2024-04-03 11:25:00,302.69,302.73,302.27,302.35,3775.0,299.0705,299.11,298.6555,298.7345,3775.0
2024-04-03 11:30:00,302.43,302.43,301.8,301.8,2026.0,298.8136,298.8136,298.1911,298.1911,2026.0
2024-04-03 11:35:00,301.86,301.88,301.71,301.84,1827.0,298.2504,298.2702,298.1022,298.2306,1827.0
2024-04-03 11:40:00,301.92,302.02,301.85,302.0,765.0,298.3097,298.4085,298.2405,298.3887,765.0
2024-04-03 11:45:00,301.99,302.09,301.98,302.09,800.0,298.3788,298.4776,298.369,298.4776,800.0
2024-04-03 11:50:00,301.99,302.0,301.68,301.69,1198.0,298.3788,298.3887,298.0725,298.0824,1198.0
2024-04-03 11:55:00,301.7,301.73,301.42,301.42,1032.0,298.0923,298.122,297.8157,297.8157,1032.0
2024-04-03 12:00:00,301.26,301.41,301.1,301.32,900.0,297.6576,297.8058,297.4995,297.7169,900.0
2024-04-03 12:05:00,301.23,301.44,301.23,301.44,1406.0,297.6279,297.8354,297.6279,297.8354,1406.0
2024-04-03 12:10:00,301.38,301.54,301.37,301.48,900.0,297.7761,297.9342,297.7663,297.8749,900.0
2024-04-03 12:15:00,301.5,301.7,301.4,301.7,2405.0,297.8947,298.0923,297.7959,298.0923,2405.0
2024-04-03 12:20:00,301.62,301.86,301.53,301.86,1366.0,298.0133,298.2504,297.9243,298.2504,1366.0
2024-04-03 12:25:00,301.81,302.0,301.8,302.0,431.0,298.201,298.3887,298.1911,298.3887,431.0
2024-04-03 12:30:00,302.1,302.25,301.95,302.25,1596.0,298.4875,298.6357,298.3393,298.6357,1596.0
2024-04-03 12:35:00,302.23,302.24,301.48,301.48,11872.0,298.616,298.6259,297.8749,297.8749,11872.0
2024-04-03 12:40:00,301.59,301.92,301.59,301.91,1635.0,297.9836,298.3097,297.9836,298.2998,1635.0
2024-04-03 12:45:00,301.88,302.16,301.83,301.9,1720.0,298.2702,298.5468,298.2208,298.2899,1720.0
2024-04-03 12:50:00,301.97,302.18,301.97,302.11,1285.0,298.3591,298.5666,298.3591,298.4974,1285.0
2024-04-03 12:55:00,302.19,302.2,302.15,302.15,300.0,298.5764,298.5863,298.5369,298.5369,300.0
2024-04-03 13:00:00,302.32,302.33,302.02,302.15,588.0,298.7049,298.7148,298.4085,298.5369,588.0
2024-04-03 13:05:00,302.23,302.23,302.1,302.2,1200.0,298.616,298.616,298.4875,298.5863,1200.0
2024-04-03 13:10:00,302.3,302.3,302.06,302.12,1200.0,298.6851,298.6851,298.448,298.5073,1200.0
2024-04-03 13:15:00,302.09,302.19,302.05,302.13,2025.0,298.4776,298.5764,298.4381,298.5172,2025.0
2024-04-03 13:20:00,302.03,302.09,301.93,301.93,711.0,298.4184,298.4776,298.3196,298.3196,711.0
2024-04-03 13:25:00,301.94,301.95,301.76,301.78,1224.0,298.3294,298.3393,298.1516,298.1714,1224.0
2024-04-03 13:30:00,301.8,301.93,301.8,301.87,300.0,298.1911,298.3196,298.1911,298.2603,300.0
2024-04-03 13:35:00,301.96,301.96,301.78,301.78,1284.0,298.3492,298.3492,298.1714,298.1714,1284.0
2024-04-03 13:40:00,301.84,301.88,301.68,301.88,500.0,298.2306,298.2702,298.0725,298.2702,500.0
2024-04-03 13:45:00,301.68,301.71,301.6,301.71,1282.0,298.0725,298.1022,297.9935,298.1022,1282.0
2024-04-03 13:50:00,301.78,301.98,301.74,301.95,1434.0,298.1714,298.369,298.1318,298.3393,1434.0
2024-04-03 13:55:00,301.95,302.22,301.95,302.16,1208.0,298.3393,298.6061,298.3393,298.5468,1208.0
2024-04-03 14:00:00,302.07,302.18,301.96,302.02,1547.0,298.4579,298.5666,298.3492,298.4085,1547.0
2024-04-03 14:05:00,302.13,302.25,302.13,302.18,1264.0,298.5172,298.6357,298.5172,298.5666,1264.0
2024-04-03 14:10:00,302.28,302.28,302.07,302.25,700.0,298.6654,298.6654,298.4579,298.6357,700.0
2024-04-03 14:15:00,302.28,302.28,301.71,301.77,1875.0,298.6654,298.6654,298.1022,298.1615,1875.0
2024-04-03 14:20:00,301.97,301.97,301.97,301.97,200.0,298.3591,298.3591,298.3591,298.3591,200.0
2024-04-03 14:25:00,301.78,301.78,301.68,301.7,1139.0,298.1714,298.1714,298.0725,298.0923,1139.0
2024-04-03 14:30:00,301.56,301.62,301.43,301.43,1727.0,297.954,298.0133,297.8255,297.8255,1727.0
2024-04-03 14:35:00,301.63,301.7,301.61,301.63,1402.0,298.0231,298.0923,298.0034,298.0231,1402.0
2024-04-03 14:40:00,301.72,301.94,301.72,301.94,2062.0,298.1121,298.3294,298.1121,298.3294,2062.0
2024-04-03 14:45:00,301.93,301.93,301.68,301.68,1395.0,298.3196,298.3196,298.0725,298.0725,1395.0
2024-04-03 14:50:00,301.75,301.84,301.64,301.81,1480.0,298.1417,298.2306,298.033,298.201,1480.0
2024-04-03 14:55:00,301.87,302.03,301.87,301.9,1203.0,298.2603,298.4184,298.2603,298.2899,1203.0
2024-04-03 15:00:00,301.92,301.92,301.76,301.87,1149.0,298.3097,298.3097,298.1516,298.2603,1149.0
2024-04-03 15:05:00,301.85,302.25,301.84,302.24,3425.0,298.2405,298.6357,298.2306,298.6259,3425.0
2024-04-03 15:10:00,302.24,302.26,301.4,301.4,4510.0,298.6259,298.6456,297.7959,297.7959,4510.0
2024-04-03 15:15:00,301.22,301.71,300.84,301.65,1928.0,297.618,298.1022,297.2426,298.0429,1928.0
2024-04-03 15:20:00,301.64,301.64,301.25,301.28,2279.0,298.033,298.033,297.6477,297.6773,2279.0
2024-04-03 15:25:00,301.32,301.37,301.02,301.04,6644.0,297.7169,297.7663,297.4204,297.4402,6644.0
2024-04-03 15:30:00,301.1,301.46,300.98,301.15,8892.0,297.4995,297.8552,297.3809,297.5489,8892.0
2024-04-03 15:35:00,301.31,301.59,301.31,301.41,4023.0,297.707,297.9836,297.707,297.8058,4023.0
2024-04-03 15:40:00,301.41,301.73,301.39,301.57,5534.0,297.8058,298.122,297.786,297.9639,5534.0
2024-04-03 15:45:00,301.69,301.77,301.6,301.71,12727.0,298.0824,298.1615,297.9935,298.1022,12727.0
2024-04-03 15:50:00,301.62,301.87,301.47,301.47,6816.0,298.0133,298.2603,297.8651,297.8651,6816.0
2024-04-03 15:55:00,301.37,301.71,301.3,301.34,28741.0,297.7663,298.1022,297.6971,297.7366,28741.0
2024-04-04 09:30:00,304.97,305.36,304.06,305.0,9813.0,301.3232,301.7085,300.4241,301.3528,9813.0
2024-04-04 09:35:00,304.92,306.13,304.76,305.17,14180.0,301.2738,302.4693,301.1157,301.5208,14180.0
2024-04-04 09:40:00,305.33,305.46,304.84,304.85,2302.0,301.6789,301.8073,301.1948,301.2046,2302.0
2024-04-04 09:45:00,304.92,305.05,304.3,304.62,6156.0,301.2738,301.4023,300.6612,300.9774,6156.0
2024-04-04 09:50:00,304.54,304.54,303.8,303.8,1205.0,300.8983,300.8983,300.1672,300.1672,1205.0
2024-04-04 09:55:00,303.93,304.11,303.8,303.9,1200.0,300.2956,300.4735,300.1672,300.266,1200.0
2024-04-04 10:00:00,303.94,304.12,303.49,304.1,2529.0,300.3055,300.4834,299.8609,300.4636,2529.0
2024-04-04 10:05:00,304.02,304.41,303.99,304.41,1964.0,300.3846,300.7699,300.3549,300.7699,1964.0
2024-04-04 10:10:00,304.8,304.8,304.44,304.52,2810.0,301.1552,301.1552,300.7995,300.8786,2810.0
2024-04-04 10:15:00,304.47,304.82,304.46,304.48,1900.0,300.8292,301.175,300.8193,300.8391,1900.0
2024-04-04 10:20:00,304.49,304.91,304.49,304.91,1280.0,300.8489,301.2639,300.8489,301.2639,1280.0
2024-04-04 10:25:00,304.82,305.19,304.65,305.03,2371.0,301.175,301.5406,301.007,301.3825,2371.0
2024-04-04 10:30:00,305.16,305.16,304.73,304.78,4099.0,301.5109,301.5109,301.0861,301.1355,4099.0
2024-04-04 10:35:00,304.83,305.0,304.59,304.62,3099.0,301.1849,301.3528,300.9478,300.9774,3099.0
2024-04-04 10:40:00,304.61,304.8,304.61,304.63,1600.0,300.9675,301.1552,300.9675,300.9873,1600.0
2024-04-04 10:45:00,304.63,304.73,304.53,304.55,1849.0,300.9873,301.0861,300.8885,300.9082,1849.0
2024-04-04 10:50:00,304.68,305.06,304.58,304.7,1814.0,301.0367,301.4121,300.9379,301.0564,1814.0
2024-04-04 10:55:00,304.67,305.04,304.25,304.48,6398.0,301.0268,301.3924,300.6118,300.8391,6398.0
2024-04-04 11:00:00,304.49,304.96,304.48,304.63,4165.0,300.8489,301.3133,300.8391,300.9873,4165.0
2024-04-04 11:05:00,304.42,304.49,304.34,304.35,1100.0,300.7798,300.8489,300.7007,300.7106,1100.0
2024-04-04 11:10:00,304.43,304.51,304.18,304.35,1791.0,300.7897,300.8687,300.5427,300.7106,1791.0
2024-04-04 11:15:00,304.33,304.44,304.32,304.34,1416.0,300.6909,300.7995,300.681,300.7007,1416.0
2024-04-04 11:20:00,304.33,304.34,304.2,304.29,2265.0,300.6909,300.7007,300.5624,300.6513,2265.0
2024-04-04 11:25:00,304.3,304.36,304.25,304.35,2413.0,300.6612,300.7205,300.6118,300.7106,2413.0
2024-04-04 11:30:00,304.34,304.34,303.92,303.93,2100.0,300.7007,300.7007,300.2858,300.2956,2100.0
2024-04-04 11:35:00,303.92,304.05,303.92,304.02,1511.0,300.2858,300.4142,300.2858,300.3846,1511.0
2024-04-04 11:40:00,304.02,304.18,304.02,304.03,2293.0,300.3846,300.5427,300.3846,300.3944,2293.0
2024-04-04 11:45:00,304.04,304.04,303.9,303.98,2855.0,300.4043,300.4043,300.266,300.345,2855.0
2024-04-04 11:50:00,303.94,304.24,303.85,304.15,3045.0,300.3055,300.6019,300.2166,300.513,3045.0
2024-04-04 11:55:00,304.26,304.3,304.13,304.3,4026.0,300.6217,300.6612,300.4933,300.6612,4026.0
2024-04-04 12:00:00,304.2,304.32,303.93,303.94,6510.0,300.5624,300.681,300.2956,300.3055,6510.0
2024-04-04 12:05:00,304.06,304.17,304.04,304.15,2934.0,300.4241,300.5328,300.4043,300.513,2934.0
2024-04-04 12:10:00,304.15,304.15,303.9,303.97,1908.0,300.513,300.513,300.266,300.3352,1908.0
2024-04-04 12:15:00,303.96,303.97,303.7,303.72,1300.0,300.3253,300.3352,300.0684,300.0882,1300.0
2024-04-04 12:20:00,303.65,303.65,303.31,303.31,3364.0,300.019,300.019,299.6831,299.6831,3364.0
2024-04-04 12:25:00,303.31,303.34,303.19,303.25,14078.0,299.6831,299.7127,299.5645,299.6238,14078.0
2024-04-04 12:30:00,303.25,303.35,303.16,303.28,1261.0,299.6238,299.7226,299.5349,299.6534,1261.0
2024-04-04 12:35:00,303.1,303.37,303.0,303.37,2663.0,299.4756,299.7423,299.3768,299.7423,2663.0
2024-04-04 12:40:00,303.48,303.48,303.29,303.3,2327.0,299.851,299.851,299.6633,299.6732,2327.0
2024-04-04 12:45:00,303.22,303.69,303.14,303.69,30443.0,299.5941,300.0585,299.5151,300.0585,30443.0
2024-04-04 12:50:00,303.7,303.82,303.7,303.82,500.0,300.0684,300.187,300.0684,300.187,500.0
2024-04-04 12:55:00,303.92,304.1,303.7,303.7,1396.0,300.2858,300.4636,300.0684,300.0684,1396.0
2024-04-04 13:00:00,303.8,303.8,303.58,303.59,3757.0,300.1672,300.1672,299.9498,299.9597,3757.0
2024-04-04 13:05:00,303.55,303.55,303.42,303.53,1336.0,299.9202,299.9202,299.7917,299.9004,1336.0
2024-04-04 13:10:00,303.5,303.65,303.46,303.54,1133.0,299.8708,300.019,299.8313,299.9103,1133.0
2024-04-04 13:15:00,303.56,303.56,303.23,303.23,1688.0,299.9301,299.9301,299.604,299.604,1688.0
2024-04-04 13:20:00,303.3,303.37,303.26,303.32,500.0,299.6732,299.7423,299.6337,299.6929,500.0
2024-04-04 13:25:00,303.22,303.34,303.07,303.3,1918.0,299.5941,299.7127,299.4459,299.6732,1918.0
2024-04-04 13:30:00,303.29,303.33,303.21,303.21,814.0,299.6633,299.7028,299.5843,299.5843,814.0
2024-04-04 13:35:00,303.11,303.17,303.0,303.0,1091.0,299.4854,299.5447,299.3768,299.3768,1091.0
2024-04-04 13:40:00,303.02,303.02,302.74,302.88,1567.0,299.3965,299.3965,299.1199,299.2582,1567.0
2024-04-04 13:45:00,302.77,302.83,302.58,302.58,1800.0,299.1495,299.2088,298.9618,298.9618,1800.0
2024-04-04 13:50:00,302.57,302.66,302.55,302.66,764.0,298.9519,299.0408,298.9321,299.0408,764.0
2024-04-04 13:55:00,302.68,302.74,302.48,302.48,1300.0,299.0606,299.1199,298.863,298.863,1300.0
2024-04-04 14:00:00,302.38,302.45,302.05,302.06,1349.0,298.7642,298.8333,298.4381,298.448,1349.0
2024-04-04 14:05:00,302.18,302.21,301.53,301.53,1819.0,298.5666,298.5962,297.9243,297.9243,1819.0
2024-04-04 14:10:00,301.4,301.4,301.05,301.06,1142.0,297.7959,297.7959,297.4501,297.46,1142.0
2024-04-04 14:15:00,300.96,301.12,300.71,301.11,10728.0,297.3612,297.5192,297.1141,297.5094,10728.0
2024-04-04 14:20:00,300.9,301.41,300.9,301.41,1052.0,297.3019,297.8058,297.3019,297.8058,1052.0
2024-04-04 14:25:00,301.41,301.47,300.3,300.43,3831.0,297.8058,297.8651,296.7091,296.8375,3831.0
2024-04-04 14:30:00,300.2,300.3,299.49,299.61,1909.0,296.6102,296.7091,295.9087,296.0273,1909.0
2024-04-04 14:35:00,299.45,300.15,299.45,299.9,5828.0,295.8692,296.5608,295.8692,296.3138,5828.0
2024-04-04 14:40:00,299.54,299.54,298.85,298.88,3561.0,295.9581,295.9581,295.2764,295.306,3561.0
2024-04-04 14:45:00,298.92,299.46,298.92,299.27,3431.0,295.3456,295.8791,295.3456,295.6914,3431.0
2024-04-04 14:50:00,299.2,299.53,299.14,299.14,1928.0,295.6222,295.9483,295.5629,295.5629,1928.0
2024-04-04 14:55:00,299.02,299.02,298.46,298.47,2417.0,295.4444,295.4444,294.8911,294.9009,2417.0
2024-04-04 15:00:00,298.43,298.58,297.66,298.24,4502.0,294.8614,295.0096,294.1006,294.6737,4502.0
2024-04-04 15:05:00,298.41,298.92,298.41,298.92,1913.0,294.8417,295.3456,294.8417,295.3456,1913.0
2024-04-04 15:10:00,298.77,298.85,298.15,298.53,3134.0,295.1973,295.2764,294.5848,294.9602,3134.0
2024-04-04 15:15:00,298.38,298.38,298.02,298.15,2364.0,294.812,294.812,294.4563,294.5848,2364.0
2024-04-04 15:20:00,298.22,298.52,298.22,298.43,1813.0,294.6539,294.9503,294.6539,294.8614,1813.0
2024-04-04 15:25:00,298.44,298.44,297.49,297.49,1800.0,294.8713,294.8713,293.9327,293.9327,1800.0
2024-04-04 15:30:00,297.63,297.99,297.59,297.88,3149.0,294.071,294.4267,294.0315,294.318,3149.0
2024-04-04 15:35:00,297.86,297.86,297.04,297.17,6609.0,294.2982,294.2982,293.488,293.6165,6609.0
2024-04-04 15:40:00,297.26,297.37,296.85,297.18,8089.0,293.7054,293.8141,293.3003,293.6264,8089.0
2024-04-04 15:45:00,297.06,297.99,297.06,297.99,3614.0,293.5078,294.4267,293.5078,294.4267,3614.0
2024-04-04 15:50:00,298.07,298.14,296.77,297.54,10290.0,294.5057,294.5749,293.2213,293.9821,10290.0
2024-04-04 15:55:00,297.53,297.68,296.93,297.54,35430.0,293.9722,294.1204,293.3793,293.9821,35430.0
2024-04-05 09:30:00,299.96,300.49,298.93,299.05,13027.0,296.3731,296.8968,295.3554,295.474,13027.0
2024-04-05 09:35:00,299.75,301.11,299.22,301.07,2599.0,296.1656,297.5094,295.642,297.4698,2599.0
2024-04-05 09:40:00,301.07,302.02,300.67,301.66,3229.0,297.4698,298.4085,297.0746,298.0528,3229.0
2024-04-05 09:45:00,301.66,301.77,301.08,301.5,1869.0,298.0528,298.1615,297.4797,297.8947,1869.0
2024-04-05 09:50:00,301.49,302.6,301.47,302.5,8933.0,297.8848,298.9815,297.8651,298.8827,8933.0
2024-04-05 09:55:00,302.74,302.74,301.98,302.0,4447.0,299.1199,299.1199,298.369,298.3887,4447.0
2024-04-05 10:00:00,302.22,303.09,302.15,302.57,6325.0,298.6061,299.4657,298.5369,298.9519,6325.0
2024-04-05 10:05:00,302.86,303.41,302.51,302.51,5173.0,299.2384,299.7819,298.8926,298.8926,5173.0
2024-04-05 10:10:00,302.41,302.82,302.37,302.74,1585.0,298.7938,299.1989,298.7543,299.1199,1585.0
2024-04-05 10:15:00,302.59,302.66,302.31,302.48,1750.0,298.9717,299.0408,298.695,298.863,1750.0
2024-04-05 10:20:00,302.59,302.62,302.33,302.62,2967.0,298.9717,299.0013,298.7148,299.0013,2967.0
2024-04-05 10:25:00,302.57,302.65,302.12,302.34,2754.0,298.9519,299.0309,298.5073,298.7247,2754.0
2024-04-05 10:30:00,302.31,302.69,302.31,302.34,1436.0,298.695,299.0705,298.695,298.7247,1436.0
2024-04-05 10:35:00,302.25,302.25,302.06,302.06,2002.0,298.6357,298.6357,298.448,298.448,2002.0
2024-04-05 10:40:00,301.94,302.46,301.93,302.22,2494.0,298.3294,298.8432,298.3196,298.6061,2494.0
2024-04-05 10:45:00,302.17,302.47,302.07,302.17,4896.0,298.5567,298.8531,298.4579,298.5567,4896.0
2024-04-05 10:50:00,302.15,302.63,302.15,302.59,2121.0,298.5369,299.0112,298.5369,298.9717,2121.0
2024-04-05 10:55:00,302.59,303.67,302.57,303.66,6374.0,298.9717,300.0388,298.9519,300.0289,6374.0
2024-04-05 11:00:00,303.58,303.62,303.03,303.03,10674.0,299.9498,299.9894,299.4064,299.4064,10674.0
2024-04-05 11:05:00,302.93,303.12,302.75,303.12,5004.0,299.3076,299.4953,299.1298,299.4953,5004.0
2024-04-05 11:10:00,303.04,303.2,302.98,303.08,5587.0,299.4163,299.5744,299.357,299.4558,5587.0
2024-04-05 11:15:00,303.08,303.25,302.5,302.5,6968.0,299.4558,299.6238,298.8827,298.8827,6968.0
2024-04-05 11:20:00,302.38,302.85,302.34,302.85,1311.0,298.7642,299.2286,298.7247,299.2286,1311.0
2024-04-05 11:25:00,302.98,303.35,302.9,303.15,2145.0,299.357,299.7226,299.278,299.525,2145.0
2024-04-05 11:30:00,303.27,303.64,303.06,303.4,4937.0,299.6435,300.0091,299.436,299.772,4937.0
2024-04-05 11:35:00,303.24,303.24,303.13,303.17,706.0,299.6139,299.6139,299.5052,299.5447,706.0
2024-04-05 11:40:00,303.3,303.86,303.18,303.8,2436.0,299.6732,300.2265,299.5546,300.1672,2436.0
2024-04-05 11:45:00,303.87,303.95,303.8,303.81,1118.0,300.2364,300.3154,300.1672,300.1771,1118.0
2024-04-05 11:50:00,303.88,303.91,303.56,303.73,1931.0,300.2462,300.2759,299.9301,300.098,1931.0
2024-04-05 11:55:00,303.92,304.45,303.91,304.11,3340.0,300.2858,300.8094,300.2759,300.4735,3340.0
2024-04-05 12:00:00,304.22,304.36,304.22,304.36,2698.0,300.5822,300.7205,300.5822,300.7205,2698.0
2024-04-05 12:05:00,304.38,304.63,304.26,304.62,1924.0,300.7403,300.9873,300.6217,300.9774,1924.0
2024-04-05 12:10:00,304.79,304.96,304.54,304.68,3035.0,301.1454,301.3133,300.8983,301.0367,3035.0
2024-04-05 12:15:00,304.55,305.0,304.46,304.99,4985.0,300.9082,301.3528,300.8193,301.343,4985.0
2024-04-05 12:20:00,304.88,304.95,304.33,304.61,2956.0,301.2343,301.3034,300.6909,300.9675,2956.0
2024-04-05 12:25:00,304.8,304.95,304.8,304.84,3240.0,301.1552,301.3034,301.1552,301.1948,3240.0
2024-04-05 12:30:00,304.81,304.81,304.56,304.73,2309.0,301.1651,301.1651,300.9181,301.0861,2309.0
2024-04-05 12:35:00,304.69,305.18,304.64,305.17,2189.0,301.0466,301.5307,300.9972,301.5208,2189.0
2024-04-05 12:40:00,305.24,305.24,304.99,304.99,5506.0,301.59,301.59,301.343,301.343,5506.0
2024-04-05 12:45:00,305.06,305.17,304.76,304.84,4537.0,301.4121,301.5208,301.1157,301.1948,4537.0
2024-04-05 12:50:00,304.99,305.14,304.98,305.06,2102.0,301.343,301.4912,301.3331,301.4121,2102.0
2024-04-05 12:55:00,305.17,305.59,305.11,305.4,4031.0,301.5208,301.9358,301.4615,301.7481,4031.0
2024-04-05 13:00:00,305.5,305.5,304.8,304.8,2817.0,301.8469,301.8469,301.1552,301.1552,2817.0
2024-04-05 13:05:00,304.91,304.91,304.52,304.54,2025.0,301.2639,301.2639,300.8786,300.8983,2025.0
2024-04-05 13:10:00,304.54,304.79,304.35,304.35,1903.0,300.8983,301.1454,300.7106,300.7106,1903.0
2024-04-05 13:15:00,304.4,304.5,304.29,304.35,1511.0,300.76,300.8588,300.6513,300.7106,1511.0
2024-04-05 13:20:00,304.36,304.63,303.94,303.95,5808.0,300.7205,300.9873,300.3055,300.3154,5808.0
2024-04-05 13:25:00,303.95,304.12,303.81,304.12,2249.0,300.3154,300.4834,300.1771,300.4834,2249.0
2024-04-05 13:30:00,304.06,304.38,304.06,304.27,1650.0,300.4241,300.7403,300.4241,300.6316,1650.0
2024-04-05 13:35:00,304.26,304.46,304.13,304.13,2906.0,300.6217,300.8193,300.4933,300.4933,2906.0
2024-04-05 13:40:00,304.06,304.06,303.24,303.73,5294.0,300.4241,300.4241,299.6139,300.098,5294.0
2024-04-05 13:45:00,303.69,303.7,303.28,303.44,2000.0,300.0585,300.0684,299.6534,299.8115,2000.0
2024-04-05 13:50:00,303.48,303.48,303.05,303.15,2267.0,299.851,299.851,299.4262,299.525,2267.0
2024-04-05 13:55:00,303.22,303.22,302.42,302.88,2914.0,299.5941,299.5941,298.8037,299.2582,2914.0
2024-04-05 14:00:00,302.85,303.1,302.68,303.1,2579.0,299.2286,299.4756,299.0606,299.4756,2579.0
2024-04-05 14:05:00,303.22,304.07,303.13,304.03,6273.0,299.5941,300.434,299.5052,300.3944,6273.0
2024-04-05 14:10:00,304.02,304.05,303.74,303.93,4351.0,300.3846,300.4142,300.1079,300.2956,4351.0
2024-04-05 14:15:00,303.96,303.96,303.74,303.89,1704.0,300.3253,300.3253,300.1079,300.2561,1704.0
2024-04-05 14:20:00,303.89,304.14,303.62,303.66,3127.0,300.2561,300.5031,299.9894,300.0289,3127.0
2024-04-05 14:25:00,303.61,303.73,303.06,303.06,2509.0,299.9795,300.098,299.436,299.436,2509.0
2024-04-05 14:30:00,303.27,303.49,303.22,303.49,2771.0,299.6435,299.8609,299.5941,299.8609,2771.0
2024-04-05 14:35:00,303.55,303.72,303.46,303.51,2151.0,299.9202,300.0882,299.8313,299.8807,2151.0
2024-04-05 14:40:00,303.67,303.67,303.2,303.53,2768.0,300.0388,300.0388,299.5744,299.9004,2768.0
2024-04-05 14:45:00,303.44,303.44,303.09,303.09,1400.0,299.8115,299.8115,299.4657,299.4657,1400.0
2024-04-05 14:50:00,303.24,303.44,303.18,303.27,2157.0,299.6139,299.8115,299.5546,299.6435,2157.0
2024-04-05 14:55:00,303.21,303.49,303.21,303.44,1594.0,299.5843,299.8609,299.5843,299.8115,1594.0
2024-04-05 15:00:00,303.58,303.71,303.46,303.68,2277.0,299.9498,300.0783,299.8313,300.0486,2277.0
2024-04-05 15:05:00,303.72,303.83,303.45,303.55,2974.0,300.0882,300.1968,299.8214,299.9202,2974.0
2024-04-05 15:10:00,303.48,303.84,303.48,303.84,2752.0,299.851,300.2067,299.851,300.2067,2752.0
2024-04-05 15:15:00,303.98,304.1,303.68,304.1,3005.0,300.345,300.4636,300.0486,300.4636,3005.0
2024-04-05 15:20:00,304.04,304.04,303.78,303.81,2254.0,300.4043,300.4043,300.1474,300.1771,2254.0
2024-04-05 15:25:00,303.89,304.02,303.84,303.97,2767.0,300.2561,300.3846,300.2067,300.3352,2767.0
2024-04-05 15:30:00,303.94,304.65,303.89,304.65,4208.0,300.3055,301.007,300.2561,301.007,4208.0
2024-04-05 15:35:00,304.53,304.68,304.17,304.23,3377.0,300.8885,301.0367,300.5328,300.5921,3377.0
2024-04-05 15:40:00,304.28,304.31,303.99,303.99,4922.0,300.6415,300.6711,300.3549,300.3549,4922.0
2024-04-05 15:45:00,304.11,304.33,304.11,304.33,3038.0,300.4735,300.6909,300.4735,300.6909,3038.0
2024-04-05 15:50:00,304.2,304.47,304.2,304.46,10680.0,300.5624,300.8292,300.5624,300.8193,10680.0
2024-04-05 15:55:00,304.49,304.72,304.17,304.66,34752.0,300.8489,301.0762,300.5328,301.0169,34752.0
2024-04-08 09:30:00,306.0,306.98,305.78,306.0,11559.0,302.3409,303.3092,302.1235,302.3409,11559.0
2024-04-08 09:35:00,305.91,305.91,304.77,304.95,5081.0,302.252,302.252,301.1256,301.3034,5081.0
2024-04-08 09:40:00,304.94,305.26,303.98,304.28,6304.0,301.2936,301.6097,300.345,300.6415,6304.0
2024-04-08 09:45:00,304.36,304.36,303.68,303.68,500.0,300.7205,300.7205,300.0486,300.0486,500.0
2024-04-08 09:50:00,303.53,303.63,303.32,303.46,1709.0,299.9004,299.9992,299.6929,299.8313,1709.0
2024-04-08 09:55:00,303.48,304.03,303.24,303.84,3037.0,299.851,300.3944,299.6139,300.2067,3037.0
2024-04-08 10:00:00,303.8,303.8,302.79,302.9,4384.0,300.1672,300.1672,299.1693,299.278,4384.0
2024-04-08 10:05:00,303.15,304.66,303.14,304.66,8812.0,299.525,301.0169,299.5151,301.0169,8812.0
2024-04-08 10:10:00,304.74,304.74,304.22,304.37,5208.0,301.096,301.096,300.5822,300.7304,5208.0
2024-04-08 10:15:00,304.34,304.55,303.65,303.87,6981.0,300.7007,300.9082,300.019,300.2364,6981.0
2024-04-08 10:20:00,304.03,304.62,303.93,304.35,2219.0,300.3944,300.9774,300.2956,300.7106,2219.0
2024-04-08 10:25:00,304.5,304.77,304.49,304.64,2308.0,300.8588,301.1256,300.8489,300.9972,2308.0
2024-04-08 10:30:00,304.52,304.71,304.52,304.65,800.0,300.8786,301.0663,300.8786,301.007,800.0
2024-04-08 10:35:00,304.65,305.1,304.52,305.1,2479.0,301.007,301.4517,300.8786,301.4517,2479.0
2024-04-08 10:40:00,305.1,305.19,304.78,304.79,4836.0,301.4517,301.5406,301.1355,301.1454,4836.0
2024-04-08 10:45:00,304.73,304.9,304.65,304.69,3215.0,301.0861,301.254,301.007,301.0466,3215.0
2024-04-08 10:50:00,304.71,304.71,304.46,304.62,1919.0,301.0663,301.0663,300.8193,300.9774,1919.0
2024-04-08 10:55:00,304.71,304.72,304.16,304.16,2605.0,301.0663,301.0762,300.5229,300.5229,2605.0
2024-04-08 11:00:00,304.27,304.41,304.05,304.3,3020.0,300.6316,300.7699,300.4142,300.6612,3020.0
2024-04-08 11:05:00,304.29,304.39,304.06,304.27,1235.0,300.6513,300.7501,300.4241,300.6316,1235.0
2024-04-08 11:10:00,304.26,304.27,304.02,304.09,1176.0,300.6217,300.6316,300.3846,300.4537,1176.0
2024-04-08 11:15:00,304.1,304.2,304.01,304.16,2949.0,300.4636,300.5624,300.3747,300.5229,2949.0
2024-04-08 11:20:00,304.19,304.53,304.19,304.48,1597.0,300.5525,300.8885,300.5525,300.8391,1597.0
2024-04-08 11:25:00,304.49,304.49,304.28,304.43,1911.0,300.8489,300.8489,300.6415,300.7897,1911.0
2024-04-08 11:30:00,304.4,304.4,303.98,303.98,2151.0,300.76,300.76,300.345,300.345,2151.0
2024-04-08 11:35:00,303.92,303.93,303.64,303.65,1324.0,300.2858,300.2956,300.0091,300.019,1324.0
2024-04-08 11:40:00,303.54,303.83,303.36,303.49,7089.0,299.9103,300.1968,299.7325,299.8609,7089.0
2024-04-08 11:45:00,303.48,303.8,303.33,303.77,3048.0,299.851,300.1672,299.7028,300.1376,3048.0
2024-04-08 11:50:00,303.65,303.73,303.52,303.73,1780.0,300.019,300.098,299.8905,300.098,1780.0
2024-04-08 11:55:00,303.74,303.84,303.63,303.84,1109.0,300.1079,300.2067,299.9992,300.2067,1109.0
2024-04-08 12:00:00,303.67,303.67,303.52,303.52,500.0,300.0388,300.0388,299.8905,299.8905,500.0
2024-04-08 12:05:00,303.71,304.08,303.71,303.97,4018.0,300.0783,300.4438,300.0783,300.3352,4018.0
2024-04-08 12:10:00,303.94,303.94,303.42,303.6,1021.0,300.3055,300.3055,299.7917,299.9696,1021.0
2024-04-08 12:15:00,303.63,303.91,303.63,303.83,2377.0,299.9992,300.2759,299.9992,300.1968,2377.0
2024-04-08 12:20:00,303.68,303.75,303.52,303.53,700.0,300.0486,300.1178,299.8905,299.9004,700.0
2024-04-08 12:25:00,303.5,303.82,303.5,303.72,2784.0,299.8708,300.187,299.8708,300.0882,2784.0
2024-04-08 12:30:00,303.63,303.63,303.41,303.53,790.0,299.9992,299.9992,299.7819,299.9004,790.0
2024-04-08 12:35:00,303.61,303.89,303.61,303.84,3550.0,299.9795,300.2561,299.9795,300.2067,3550.0
2024-04-08 12:40:00,303.91,304.14,303.8,304.0,1730.0,300.2759,300.5031,300.1672,300.3648,1730.0
2024-04-08 12:45:00,303.99,304.19,303.92,304.0,1600.0,300.3549,300.5525,300.2858,300.3648,1600.0
2024-04-08 12:50:00,304.12,304.13,304.07,304.07,2894.0,300.4834,300.4933,300.434,300.434,2894.0
2024-04-08 12:55:00,304.16,304.45,304.07,304.4,3528.0,300.5229,300.8094,300.434,300.76,3528.0
2024-04-08 13:00:00,304.21,304.27,304.14,304.15,600.0,300.5723,300.6316,300.5031,300.513,600.0
2024-04-08 13:05:00,304.09,304.23,303.98,304.23,2300.0,300.4537,300.5921,300.345,300.5921,2300.0
2024-04-08 13:10:00,304.14,304.26,304.06,304.26,1100.0,300.5031,300.6217,300.4241,300.6217,1100.0
2024-04-08 13:15:00,304.35,304.57,304.13,304.56,6031.0,300.7106,300.928,300.4933,300.9181,6031.0
2024-04-08 13:20:00,304.46,304.57,304.34,304.43,3011.0,300.8193,300.928,300.7007,300.7897,3011.0
2024-04-08 13:25:00,304.39,304.65,304.39,304.65,2268.0,300.7501,301.007,300.7501,301.007,2268.0
2024-04-08 13:30:00,304.67,304.69,304.49,304.49,1018.0,301.0268,301.0466,300.8489,300.8489,1018.0
2024-04-08 13:35:00,304.49,304.6,304.32,304.4,7532.0,300.8489,300.9576,300.681,300.76,7532.0
2024-04-08 13:40:00,304.49,304.58,304.47,304.56,1202.0,300.8489,300.9379,300.8292,300.9181,1202.0
2024-04-08 13:45:00,304.51,304.6,304.41,304.51,2001.0,300.8687,300.9576,300.7699,300.8687,2001.0
2024-04-08 13:50:00,304.6,304.6,304.12,304.38,5562.0,300.9576,300.9576,300.4834,300.7403,5562.0
2024-04-08 13:55:00,304.38,304.72,304.32,304.62,3086.0,300.7403,301.0762,300.681,300.9774,3086.0
2024-04-08 14:00:00,304.7,304.88,304.41,304.42,3760.0,301.0564,301.2343,300.7699,300.7798,3760.0
2024-04-08 14:05:00,304.41,304.91,304.36,304.87,6208.0,300.7699,301.2639,300.7205,301.2244,6208.0
2024-04-08 14:10:00,304.87,304.98,304.58,304.61,2562.0,301.2244,301.3331,300.9379,300.9675,2562.0
2024-04-08 14:15:00,304.7,304.74,304.67,304.68,1282.0,301.0564,301.096,301.0268,301.0367,1282.0
2024-04-08 14:20:00,304.72,304.99,304.63,304.64,3545.0,301.0762,301.343,300.9873,300.9972,3545.0
2024-04-08 14:25:00,304.71,304.79,304.54,304.54,1633.0,301.0663,301.1454,300.8983,300.8983,1633.0
2024-04-08 14:30:00,304.48,304.69,304.45,304.67,2762.0,300.8391,301.0466,300.8094,301.0268,2762.0
2024-04-08 14:35:00,304.71,304.76,304.47,304.53,2978.0,301.0663,301.1157,300.8292,300.8885,2978.0
2024-04-08 14:40:00,304.53,304.53,304.39,304.47,4186.0,300.8885,300.8885,300.7501,300.8292,4186.0
2024-04-08 14:45:00,304.4,304.45,304.32,304.44,9781.0,300.76,300.8094,300.681,300.7995,9781.0
2024-04-08 14:50:00,304.38,304.49,304.23,304.36,3797.0,300.7403,300.8489,300.5921,300.7205,3797.0
2024-04-08 14:55:00,304.49,304.79,304.48,304.79,3058.0,300.8489,301.1454,300.8391,301.1454,3058.0
2024-04-08 15:00:00,304.82,304.83,304.56,304.56,1200.0,301.175,301.1849,300.9181,300.9181,1200.0
2024-04-08 15:05:00,304.69,304.69,304.49,304.61,2025.0,301.0466,301.0466,300.8489,300.9675,2025.0
2024-04-08 15:10:00,304.62,304.68,304.49,304.6,1713.0,300.9774,301.0367,300.8489,300.9576,1713.0
2024-04-08 15:15:00,304.51,304.62,304.51,304.57,1995.0,300.8687,300.9774,300.8687,300.928,1995.0
2024-04-08 15:20:00,304.57,304.69,304.34,304.38,5719.0,300.928,301.0466,300.7007,300.7403,5719.0
2024-04-08 15:25:00,304.32,304.57,304.21,304.56,3429.0,300.681,300.928,300.5723,300.9181,3429.0
2024-04-08 15:30:00,304.59,305.0,304.57,304.88,3877.0,300.9478,301.3528,300.928,301.2343,3877.0
2024-04-08 15:35:00,304.89,304.89,304.32,304.44,4677.0,301.2442,301.2442,300.681,300.7995,4677.0
2024-04-08 15:40:00,304.45,304.45,304.17,304.23,6436.0,300.8094,300.8094,300.5328,300.5921,6436.0
2024-04-08 15:45:00,304.24,304.49,304.22,304.48,3954.0,300.6019,300.8489,300.5822,300.8391,3954.0
2024-04-08 15:50:00,304.49,304.61,304.27,304.44,6715.0,300.8489,300.9675,300.6316,300.7995,6715.0
2024-04-08 15:55:00,304.41,304.44,303.77,303.88,28773.0,300.7699,300.7995,300.1376,300.2462,28773.0
2024-04-09 09:30:00,305.69,305.99,304.58,304.59,10599.0,302.0346,302.331,300.9379,300.9478,10599.0
2024-04-09 09:35:00,304.72,304.88,303.69,303.69,1955.0,301.0762,301.2343,300.0585,300.0585,1955.0
2024-04-09 09:40:00,303.34,303.34,302.39,302.88,2044.0,299.7127,299.7127,298.7741,299.2582,2044.0
2024-04-09 09:45:00,302.88,302.9,302.24,302.29,3388.0,299.2582,299.278,298.6259,298.6753,3388.0
2024-04-09 09:50:00,301.88,302.36,301.52,301.53,8199.0,298.2702,298.7444,297.9145,297.9243,8199.0
2024-04-09 09:55:00,301.88,301.96,300.99,301.06,5525.0,298.2702,298.3492,297.3908,297.46,5525.0
2024-04-09 10:00:00,301.01,301.38,300.43,300.65,4704.0,297.4106,297.7761,296.8375,297.0549,4704.0
2024-04-09 10:05:00,300.41,300.53,299.45,299.53,10392.0,296.8177,296.9363,295.8692,295.9483,10392.0
2024-04-09 10:10:00,299.35,299.48,298.68,299.42,6231.0,295.7704,295.8989,295.1084,295.8396,6231.0
2024-04-09 10:15:00,299.38,299.97,299.16,299.75,3451.0,295.8001,296.383,295.5827,296.1656,3451.0
2024-04-09 10:20:00,299.8,299.95,299.48,299.69,5806.0,296.215,296.3632,295.8989,296.1063,5806.0
2024-04-09 10:25:00,299.69,300.08,298.31,298.31,7903.0,296.1063,296.4917,294.7428,294.7428,7903.0
2024-04-09 10:30:00,298.31,298.31,297.13,297.36,6407.0,294.7428,294.7428,293.577,293.8042,6407.0
2024-04-09 10:35:00,297.21,297.33,296.48,296.76,5196.0,293.656,293.7746,292.9347,293.2114,5196.0
2024-04-09 10:40:00,296.7,296.76,295.64,296.18,5582.0,293.1521,293.2114,292.1048,292.6383,5582.0
2024-04-09 10:45:00,296.32,296.33,295.61,295.89,4135.0,292.7766,292.7865,292.0751,292.3518,4135.0
2024-04-09 10:50:00,295.9,296.87,295.59,296.87,8754.0,292.3617,293.3201,292.0554,293.3201,8754.0
2024-04-09 10:55:00,297.27,298.17,297.22,297.94,10484.0,293.7153,294.6045,293.6659,294.3773,10484.0
2024-04-09 11:00:00,297.97,298.41,297.87,298.25,4851.0,294.4069,294.8417,294.3081,294.6836,4851.0
2024-04-09 11:05:00,298.12,298.21,297.73,298.16,3101.0,294.5551,294.644,294.1698,294.5946,3101.0
2024-04-09 11:10:00,297.98,298.35,297.84,297.84,3164.0,294.4168,294.7824,294.2785,294.2785,3164.0
2024-04-09 11:15:00,297.74,298.7,297.74,298.69,10527.0,294.1797,295.1282,294.1797,295.1183,10527.0
2024-04-09 11:20:00,298.63,299.07,298.5,298.97,10915.0,295.059,295.4938,294.9306,295.395,10915.0
2024-04-09 11:25:00,298.92,298.93,298.69,298.92,4643.0,295.3456,295.3554,295.1183,295.3456,4643.0
2024-04-09 11:30:00,298.9,298.9,298.39,298.68,5960.0,295.3258,295.3258,294.8219,295.1084,5960.0
2024-04-09 11:35:00,298.5,298.98,298.5,298.98,1650.0,294.9306,295.4048,294.9306,295.4048,1650.0
2024-04-09 11:40:00,298.9,299.92,298.77,299.83,5931.0,295.3258,296.3336,295.1973,296.2447,5931.0
2024-04-09 11:45:00,299.86,300.02,299.58,299.94,8424.0,296.2743,296.4324,295.9977,296.3534,8424.0
2024-04-09 11:50:00,299.87,299.93,299.76,299.86,2735.0,296.2842,296.3435,296.1755,296.2743,2735.0
2024-04-09 11:55:00,299.97,300.06,299.84,299.85,5415.0,296.383,296.4719,296.2546,296.2644,5415.0
2024-04-09 12:00:00,299.85,300.08,299.82,300.01,3798.0,296.2644,296.4917,296.2348,296.4225,3798.0
2024-04-09 12:05:00,300.07,300.29,299.92,300.17,6355.0,296.4818,296.6992,296.3336,296.5806,6355.0
2024-04-09 12:10:00,300.14,300.21,299.94,300.05,16612.0,296.551,296.6201,296.3534,296.462,16612.0
2024-04-09 12:15:00,300.05,300.26,299.93,300.26,1763.0,296.462,296.6695,296.3435,296.6695,1763.0
2024-04-09 12:20:00,300.24,300.3,300.05,300.28,7737.0,296.6498,296.7091,296.462,296.6893,7737.0
2024-04-09 12:25:00,300.25,300.41,299.99,300.09,8299.0,296.6596,296.8177,296.4028,296.5016,8299.0
2024-04-09 12:30:00,300.17,300.37,300.13,300.37,2794.0,296.5806,296.7782,296.5411,296.7782,2794.0
2024-04-09 12:35:00,300.25,300.55,300.16,300.55,3975.0,296.6596,296.9561,296.5707,296.9561,3975.0
2024-04-09 12:40:00,300.56,300.91,300.45,300.7,8306.0,296.9659,297.3118,296.8573,297.1043,8306.0
2024-04-09 12:45:00,300.71,300.71,300.22,300.3,1939.0,297.1141,297.1141,296.63,296.7091,1939.0
2024-04-09 12:50:00,300.21,300.46,300.15,300.19,6797.0,296.6201,296.8671,296.5608,296.6004,6797.0
2024-04-09 12:55:00,300.17,300.39,300.09,300.2,3793.0,296.5806,296.798,296.5016,296.6102,3793.0
2024-04-09 13:00:00,300.32,300.48,300.14,300.22,1692.0,296.7288,296.8869,296.551,296.63,1692.0
2024-04-09 13:05:00,300.35,300.66,300.35,300.57,4507.0,296.7585,297.0647,296.7585,296.9758,4507.0
2024-04-09 13:10:00,300.58,300.58,300.34,300.34,3575.0,296.9857,296.9857,296.7486,296.7486,3575.0
2024-04-09 13:15:00,300.44,300.44,300.09,300.31,3505.0,296.8474,296.8474,296.5016,296.7189,3505.0
2024-04-09 13:20:00,300.34,300.47,300.25,300.3,2858.0,296.7486,296.877,296.6596,296.7091,2858.0
2024-04-09 13:25:00,300.3,300.3,300.05,300.28,3106.0,296.7091,296.7091,296.462,296.6893,3106.0
2024-04-09 13:30:00,300.28,300.3,300.07,300.2,5506.0,296.6893,296.7091,296.4818,296.6102,5506.0
2024-04-09 13:35:00,300.09,300.17,299.96,300.04,2843.0,296.5016,296.5806,296.3731,296.4522,2843.0
2024-04-09 13:40:00,300.06,300.34,299.55,299.55,6300.0,296.4719,296.7486,295.968,295.968,6300.0
2024-04-09 13:45:00,299.5,299.5,299.21,299.34,3524.0,295.9186,295.9186,295.6321,295.7605,3524.0
2024-04-09 13:50:00,299.33,299.44,299.22,299.37,3303.0,295.7506,295.8593,295.642,295.7902,3303.0
2024-04-09 13:55:00,299.41,299.76,299.41,299.69,3745.0,295.8297,296.1755,295.8297,296.1063,3745.0
2024-04-09 14:00:00,299.68,299.9,299.55,299.9,3595.0,296.0965,296.3138,295.968,296.3138,3595.0
2024-04-09 14:05:00,299.91,300.26,299.79,300.25,3924.0,296.3237,296.6695,296.2051,296.6596,3924.0
2024-04-09 14:10:00,300.26,300.38,300.13,300.26,2527.0,296.6695,296.7881,296.5411,296.6695,2527.0
2024-04-09 14:15:00,300.25,300.74,300.23,300.74,3931.0,296.6596,297.1438,296.6399,297.1438,3931.0
2024-04-09 14:20:00,300.62,300.67,300.4,300.48,8024.0,297.0252,297.0746,296.8079,296.8869,8024.0
2024-04-09 14:25:00,300.48,300.55,300.36,300.43,2700.0,296.8869,296.9561,296.7683,296.8375,2700.0
2024-04-09 14:30:00,300.43,300.61,300.23,300.58,6617.0,296.8375,297.0153,296.6399,296.9857,6617.0
2024-04-09 14:35:00,300.57,300.82,300.45,300.46,6959.0,296.9758,297.2228,296.8573,296.8671,6959.0
2024-04-09 14:40:00,300.37,300.48,300.25,300.36,3919.0,296.7782,296.8869,296.6596,296.7683,3919.0
2024-04-09 14:45:00,300.27,300.36,300.15,300.16,3136.0,296.6794,296.7683,296.5608,296.5707,3136.0
2024-04-09 14:50:00,300.23,300.32,300.12,300.31,3792.0,296.6399,296.7288,296.5312,296.7189,3792.0
2024-04-09 14:55:00,300.34,300.38,300.24,300.29,3970.0,296.7486,296.7881,296.6498,296.6992,3970.0
2024-04-09 15:00:00,300.18,300.3,299.94,300.3,6762.0,296.5905,296.7091,296.3534,296.7091,6762.0
2024-04-09 15:05:00,300.4,300.41,300.11,300.11,6091.0,296.8079,296.8177,296.5213,296.5213,6091.0
2024-04-09 15:10:00,300.22,300.22,300.03,300.13,3464.0,296.63,296.63,296.4423,296.5411,3464.0
2024-04-09 15:15:00,300.11,300.59,300.04,300.59,7546.0,296.5213,296.9956,296.4522,296.9956,7546.0
2024-04-09 15:20:00,300.58,301.33,300.55,301.33,4178.0,296.9857,297.7267,296.9561,297.7267,4178.0
2024-04-09 15:25:00,301.32,301.93,301.24,301.93,9655.0,297.7169,298.3196,297.6378,298.3196,9655.0
2024-04-09 15:30:00,301.94,302.21,301.76,301.89,10176.0,298.3294,298.5962,298.1516,298.28,10176.0
2024-04-09 15:35:00,301.79,301.8,300.51,300.51,6552.0,298.1812,298.1911,296.9165,296.9165,6552.0
2024-04-09 15:40:00,300.67,301.08,300.56,301.04,11257.0,297.0746,297.4797,296.9659,297.4402,11257.0
2024-04-09 15:45:00,301.01,301.02,300.37,300.47,10406.0,297.4106,297.4204,296.7782,296.877,10406.0
2024-04-09 15:50:00,300.36,300.75,300.17,300.54,28879.0,296.7683,297.1537,296.5806,296.9462,28879.0
2024-04-09 15:55:00,300.62,301.39,300.53,301.35,34601.0,297.0252,297.786,296.9363,297.7465,34601.0
2024-04-10 09:30:00,296.24,296.94,294.17,296.73,12658.0,292.6976,293.3892,290.6524,293.1817,12658.0
2024-04-10 09:35:00,296.78,298.32,295.85,296.69,2906.0,293.2311,294.7527,292.3123,293.1422,2906.0
2024-04-10 09:40:00,296.74,297.5,296.2,297.5,5847.0,293.1916,293.9425,292.6581,293.9425,5847.0
2024-04-10 09:45:00,297.12,297.19,297.05,297.08,1775.0,293.5671,293.6362,293.4979,293.5276,1775.0
2024-04-10 09:50:00,297.36,297.81,296.97,297.81,1366.0,293.8042,294.2488,293.4189,294.2488,1366.0
2024-04-10 09:55:00,298.09,298.28,297.71,298.12,5332.0,294.5255,294.7132,294.15,294.5551,5332.0
2024-04-10 10:00:00,298.0,298.5,297.68,298.08,4894.0,294.4366,294.9306,294.1204,294.5156,4894.0
2024-04-10 10:05:00,297.94,298.02,297.44,298.02,2839.0,294.3773,294.4563,293.8832,294.4563,2839.0
2024-04-10 10:10:00,298.0,298.84,297.87,298.72,4113.0,294.4366,295.2665,294.3081,295.1479,4113.0
2024-04-10 10:15:00,298.9,299.39,298.77,299.36,2142.0,295.3258,295.8099,295.1973,295.7803,2142.0
2024-04-10 10:20:00,299.56,299.76,299.28,299.28,701.0,295.9779,296.1755,295.7012,295.7012,701.0
2024-04-10 10:25:00,299.48,299.82,299.34,299.44,1631.0,295.8989,296.2348,295.7605,295.8593,1631.0
2024-04-10 10:30:00,299.44,299.77,299.18,299.77,2177.0,295.8593,296.1854,295.6024,296.1854,2177.0
2024-04-10 10:35:00,299.94,300.28,299.8,300.19,1377.0,296.3534,296.6893,296.215,296.6004,1377.0
2024-04-10 10:40:00,300.15,300.15,299.51,299.51,1400.0,296.5608,296.5608,295.9285,295.9285,1400.0
2024-04-10 10:45:00,299.74,299.89,299.45,299.89,3041.0,296.1557,296.304,295.8692,296.304,3041.0
2024-04-10 10:50:00,299.9,300.11,299.3,299.31,2707.0,296.3138,296.5213,295.721,295.7309,2707.0
2024-04-10 10:55:00,299.12,299.63,299.1,299.44,1931.0,295.5432,296.0471,295.5234,295.8593,1931.0
2024-04-10 11:00:00,299.36,299.36,298.89,299.16,1790.0,295.7803,295.7803,295.3159,295.5827,1790.0
2024-04-10 11:05:00,299.0,299.8,298.99,299.52,2233.0,295.4246,296.215,295.4147,295.9384,2233.0
2024-04-10 11:10:00,299.3,299.52,299.28,299.52,1200.0,295.721,295.9384,295.7012,295.9384,1200.0
2024-04-10 11:15:00,299.6,299.69,299.38,299.69,2189.0,296.0174,296.1063,295.8001,296.1063,2189.0
2024-04-10 11:20:00,299.7,299.97,299.48,299.49,1811.0,296.1162,296.383,295.8989,295.9087,1811.0
2024-04-10 11:25:00,299.65,299.74,299.46,299.54,6452.0,296.0668,296.1557,295.8791,295.9581,6452.0
2024-04-10 11:30:00,299.68,299.82,299.34,299.36,3297.0,296.0965,296.2348,295.7605,295.7803,3297.0
2024-04-10 11:35:00,299.48,299.48,299.02,299.03,1000.0,295.8989,295.8989,295.4444,295.4542,1000.0
2024-04-10 11:40:00,299.03,299.03,298.74,298.74,917.0,295.4542,295.4542,295.1677,295.1677,917.0
2024-04-10 11:45:00,298.69,298.99,298.69,298.83,2380.0,295.1183,295.4147,295.1183,295.2566,2380.0
2024-04-10 11:50:00,298.83,299.19,298.83,299.19,2224.0,295.2566,295.6123,295.2566,295.6123,2224.0
2024-04-10 11:55:00,299.19,299.19,298.86,298.98,4575.0,295.6123,295.6123,295.2863,295.4048,4575.0
2024-04-10 12:00:00,299.02,299.07,298.76,299.03,2281.0,295.4444,295.4938,295.1875,295.4542,2281.0
2024-04-10 12:05:00,299.04,299.05,298.85,299.01,1259.0,295.4641,295.474,295.2764,295.4345,1259.0
2024-04-10 12:10:00,299.01,299.01,298.64,298.65,2014.0,295.4345,295.4345,295.0689,295.0788,2014.0
2024-04-10 12:15:00,298.74,298.79,298.62,298.72,1345.0,295.1677,295.2171,295.0491,295.1479,1345.0
2024-04-10 12:20:00,298.76,298.89,298.71,298.88,2014.0,295.1875,295.3159,295.1381,295.306,2014.0
2024-04-10 12:25:00,298.88,298.94,298.62,298.62,1257.0,295.306,295.3653,295.0491,295.0491,1257.0
2024-04-10 12:30:00,298.77,298.8,298.66,298.7,408.0,295.1973,295.227,295.0887,295.1282,408.0
2024-04-10 12:35:00,298.77,298.98,298.76,298.9,3123.0,295.1973,295.4048,295.1875,295.3258,3123.0
2024-04-10 12:40:00,298.98,299.06,298.86,298.86,1109.0,295.4048,295.4839,295.2863,295.2863,1109.0
2024-04-10 12:45:00,298.86,299.13,298.85,299.08,1495.0,295.2863,295.553,295.2764,295.5036,1495.0
2024-04-10 12:50:00,299.06,299.15,298.82,299.09,1424.0,295.4839,295.5728,295.2467,295.5135,1424.0
2024-04-10 12:55:00,299.19,299.37,299.19,299.36,834.0,295.6123,295.7902,295.6123,295.7803,834.0
2024-04-10 13:00:00,299.54,299.55,298.13,298.26,3053.0,295.9581,295.968,294.565,294.6934,3053.0
2024-04-10 13:05:00,298.16,298.16,297.69,297.71,2075.0,294.5946,294.5946,294.1303,294.15,2075.0
2024-04-10 13:10:00,297.8,298.05,297.66,298.05,6633.0,294.2389,294.486,294.1006,294.486,6633.0
2024-04-10 13:15:00,298.26,299.01,298.14,299.01,2283.0,294.6934,295.4345,294.5749,295.4345,2283.0
2024-04-10 13:20:00,298.76,299.94,298.76,299.82,3827.0,295.1875,296.3534,295.1875,296.2348,3827.0
2024-04-10 13:25:00,299.82,300.0,299.44,299.5,2204.0,296.2348,296.4126,295.8593,295.9186,2204.0
2024-04-10 13:30:00,299.18,299.34,298.43,298.67,4003.0,295.6024,295.7605,294.8614,295.0985,4003.0
2024-04-10 13:35:00,298.86,298.93,298.19,298.25,2445.0,295.2863,295.3554,294.6243,294.6836,2445.0
2024-04-10 13:40:00,298.25,298.42,297.88,298.12,7225.0,294.6836,294.8515,294.318,294.5551,7225.0
2024-04-10 13:45:00,298.02,298.21,297.81,298.21,1527.0,294.4563,294.644,294.2488,294.644,1527.0
2024-04-10 13:50:00,298.43,298.5,298.27,298.5,829.0,294.8614,294.9306,294.7033,294.9306,829.0
2024-04-10 13:55:00,298.57,299.87,298.55,299.14,3101.0,294.9997,296.2842,294.98,295.5629,3101.0
2024-04-10 14:00:00,299.16,299.43,298.88,299.43,1131.0,295.5827,295.8495,295.306,295.8495,1131.0
2024-04-10 14:05:00,299.32,299.37,299.09,299.36,1142.0,295.7408,295.7902,295.5135,295.7803,1142.0
2024-04-10 14:10:00,299.16,299.42,299.09,299.09,1410.0,295.5827,295.8396,295.5135,295.5135,1410.0
2024-04-10 14:15:00,299.17,299.39,298.79,298.79,5367.0,295.5926,295.8099,295.2171,295.2171,5367.0
2024-04-10 14:20:00,298.74,298.98,298.26,298.26,4459.0,295.1677,295.4048,294.6934,294.6934,4459.0
2024-04-10 14:25:00,298.18,298.21,297.6,297.6,2700.0,294.6144,294.644,294.0413,294.0413,2700.0
2024-04-10 14:30:00,297.69,297.95,297.52,297.79,8848.0,294.1303,294.3872,293.9623,294.2291,8848.0
2024-04-10 14:35:00,298.1,298.45,297.83,298.31,1121.0,294.5354,294.8812,294.2686,294.7428,1121.0
2024-04-10 14:40:00,298.38,298.5,298.22,298.34,1114.0,294.812,294.9306,294.6539,294.7725,1114.0
2024-04-10 14:45:00,298.37,298.58,298.34,298.42,1714.0,294.8021,295.0096,294.7725,294.8515,1714.0
2024-04-10 14:50:00,298.53,298.7,298.31,298.46,4984.0,294.9602,295.1282,294.7428,294.8911,4984.0
2024-04-10 14:55:00,298.25,298.32,297.67,297.73,4098.0,294.6836,294.7527,294.1105,294.1698,4098.0
2024-04-10 15:00:00,297.75,298.08,297.75,297.87,3432.0,294.1895,294.5156,294.1895,294.3081,3432.0
2024-04-10 15:05:00,298.09,298.3,298.0,298.07,1001.0,294.5255,294.733,294.4366,294.5057,1001.0
2024-04-10 15:10:00,298.46,298.84,298.3,298.82,1957.0,294.8911,295.2665,294.733,295.2467,1957.0
2024-04-10 15:15:00,299.02,299.27,298.86,299.21,3856.0,295.4444,295.6914,295.2863,295.6321,3856.0
2024-04-10 15:20:00,299.13,299.31,298.92,298.93,6162.0,295.553,295.7309,295.3456,295.3554,6162.0
2024-04-10 15:25:00,298.81,299.02,298.39,298.39,2514.0,295.2369,295.4444,294.8219,294.8219,2514.0
2024-04-10 15:30:00,298.35,298.36,297.69,297.89,2516.0,294.7824,294.7922,294.1303,294.3279,2516.0
2024-04-10 15:35:00,297.95,298.06,297.73,297.84,3906.0,294.3872,294.4958,294.1698,294.2785,3906.0
2024-04-10 15:40:00,297.98,298.73,297.98,298.73,4339.0,294.4168,295.1578,294.4168,295.1578,4339.0
2024-04-10 15:45:00,298.54,298.75,298.43,298.67,3915.0,294.9701,295.1776,294.8614,295.0985,3915.0
2024-04-10 15:50:00,298.69,298.94,298.29,298.94,10076.0,295.1183,295.3653,294.7231,295.3653,10076.0
2024-04-10 15:55:00,298.83,299.07,298.41,298.53,29917.0,295.2566,295.4938,294.8417,294.9602,29917.0
2024-04-11 09:30:00,297.44,298.94,296.63,298.38,17625.0,293.8832,295.3653,293.0829,294.812,17625.0
2024-04-11 09:35:00,297.63,297.9,296.96,297.48,1574.0,294.071,294.3377,293.409,293.9228,1574.0
2024-04-11 09:40:00,296.97,297.79,296.41,296.47,1954.0,293.4189,294.2291,292.8656,292.9248,1954.0
2024-04-11 09:45:00,297.06,297.2,296.62,297.2,942.0,293.5078,293.6461,293.0731,293.6461,942.0
2024-04-11 09:50:00,297.22,297.5,296.91,297.03,3900.0,293.6659,293.9425,293.3596,293.4782,3900.0
2024-04-11 09:55:00,297.07,297.31,296.59,297.12,3076.0,293.5177,293.7548,293.0434,293.5671,3076.0
2024-04-11 10:00:00,296.93,296.94,296.37,296.44,3697.0,293.3793,293.3892,292.826,292.8952,3697.0
2024-04-11 10:05:00,296.09,296.55,295.95,296.51,3130.0,292.5494,293.0039,292.4111,292.9644,3130.0
2024-04-11 10:10:00,296.48,296.67,296.08,296.67,2249.0,292.9347,293.1225,292.5395,293.1225,2249.0
2024-04-11 10:15:00,296.62,296.62,296.23,296.25,2235.0,293.0731,293.0731,292.6877,292.7075,2235.0
2024-04-11 10:20:00,296.26,296.5,296.03,296.45,5380.0,292.7174,292.9545,292.4901,292.9051,5380.0
2024-04-11 10:25:00,296.33,296.34,296.09,296.13,2031.0,292.7865,292.7964,292.5494,292.5889,2031.0
2024-04-11 10:30:00,296.17,296.48,296.17,296.26,400.0,292.6284,292.9347,292.6284,292.7174,400.0
2024-04-11 10:35:00,296.28,296.5,296.21,296.23,4582.0,292.7371,292.9545,292.668,292.6877,4582.0
2024-04-11 10:40:00,296.5,296.5,296.17,296.17,1306.0,292.9545,292.9545,292.6284,292.6284,1306.0
2024-04-11 10:45:00,296.25,296.79,296.25,296.6,3518.0,292.7075,293.241,292.7075,293.0533,3518.0
2024-04-11 10:50:00,296.59,296.59,296.39,296.59,3173.0,293.0434,293.0434,292.8458,293.0434,3173.0
2024-04-11 10:55:00,296.7,296.88,296.33,296.33,5248.0,293.1521,293.3299,292.7865,292.7865,5248.0
2024-04-11 11:00:00,296.3,296.64,296.29,296.6,6282.0,292.7569,293.0928,292.747,293.0533,6282.0
2024-04-11 11:05:00,296.6,296.61,296.4,296.53,1611.0,293.0533,293.0632,292.8557,292.9841,1611.0
2024-04-11 11:10:00,296.57,296.75,296.51,296.65,4068.0,293.0237,293.2015,292.9644,293.1027,4068.0
2024-04-11 11:15:00,296.77,297.05,296.75,296.88,2674.0,293.2213,293.4979,293.2015,293.3299,2674.0
2024-04-11 11:20:00,296.88,297.27,296.88,297.19,6820.0,293.3299,293.7153,293.3299,293.6362,6820.0
2024-04-11 11:25:00,297.01,297.21,296.93,296.96,2004.0,293.4584,293.656,293.3793,293.409,2004.0
2024-04-11 11:30:00,296.85,297.05,296.85,296.93,1524.0,293.3003,293.4979,293.3003,293.3793,1524.0
2024-04-11 11:35:00,296.83,297.08,296.67,296.79,2736.0,293.2805,293.5276,293.1225,293.241,2736.0
2024-04-11 11:40:00,296.73,296.93,296.56,296.56,3100.0,293.1817,293.3793,293.0138,293.0138,3100.0
2024-04-11 11:45:00,296.71,297.04,296.67,296.67,2653.0,293.162,293.488,293.1225,293.1225,2653.0
2024-04-11 11:50:00,296.75,296.83,296.66,296.66,476.0,293.2015,293.2805,293.1126,293.1126,476.0
2024-04-11 11:55:00,296.83,297.57,296.79,297.57,3116.0,293.2805,294.0117,293.241,294.0117,3116.0
2024-04-11 12:00:00,297.46,297.6,297.46,297.49,2446.0,293.903,294.0413,293.903,293.9327,2446.0
2024-04-11 12:05:00,297.55,297.77,297.49,297.59,2558.0,293.9919,294.2093,293.9327,294.0315,2558.0
2024-04-11 12:10:00,297.61,298.08,297.6,298.07,1032.0,294.0512,294.5156,294.0413,294.5057,1032.0
2024-04-11 12:15:00,297.98,298.11,297.96,298.06,2768.0,294.4168,294.5452,294.397,294.4958,2768.0
2024-04-11 12:20:00,298.05,298.05,297.75,298.0,1897.0,294.486,294.486,294.1895,294.4366,1897.0
2024-04-11 12:25:00,297.9,297.9,297.64,297.72,2503.0,294.3377,294.3377,294.0809,294.1599,2503.0
2024-04-11 12:30:00,297.61,297.62,297.61,297.62,300.0,294.0512,294.0611,294.0512,294.0611,300.0
2024-04-11 12:35:00,297.53,297.74,297.41,297.41,2087.0,293.9722,294.1797,293.8536,293.8536,2087.0
2024-04-11 12:40:00,297.41,297.69,297.41,297.57,5132.0,293.8536,294.1303,293.8536,294.0117,5132.0
2024-04-11 12:45:00,297.57,297.78,297.57,297.78,727.0,294.0117,294.2192,294.0117,294.2192,727.0
2024-04-11 12:50:00,297.78,297.78,297.48,297.56,2978.0,294.2192,294.2192,293.9228,294.0018,2978.0
2024-04-11 12:55:00,297.54,297.68,297.43,297.68,2193.0,293.9821,294.1204,293.8734,294.1204,2193.0
2024-04-11 13:00:00,297.75,298.45,297.53,298.45,4915.0,294.1895,294.8812,293.9722,294.8812,4915.0
2024-04-11 13:05:00,298.51,298.73,298.36,298.49,2872.0,294.9405,295.1578,294.7922,294.9207,2872.0
2024-04-11 13:10:00,298.53,298.61,298.31,298.47,3150.0,294.9602,295.0393,294.7428,294.9009,3150.0
2024-04-11 13:15:00,298.54,298.55,298.35,298.55,800.0,294.9701,294.98,294.7824,294.98,800.0
2024-04-11 13:20:00,298.59,298.83,298.35,298.53,2400.0,295.0195,295.2566,294.7824,294.9602,2400.0
2024-04-11 13:25:00,298.66,298.66,298.44,298.44,1529.0,295.0887,295.0887,294.8713,294.8713,1529.0
2024-04-11 13:30:00,298.58,298.84,298.58,298.61,1888.0,295.0096,295.2665,295.0096,295.0393,1888.0
2024-04-11 13:35:00,298.36,298.42,298.3,298.39,1000.0,294.7922,294.8515,294.733,294.8219,1000.0
2024-04-11 13:40:00,298.3,298.38,298.02,298.29,3572.0,294.733,294.812,294.4563,294.7231,3572.0
2024-04-11 13:45:00,298.18,298.43,298.09,298.33,5714.0,294.6144,294.8614,294.5255,294.7626,5714.0
2024-04-11 13:50:00,298.37,298.53,298.19,298.49,4069.0,294.8021,294.9602,294.6243,294.9207,4069.0
2024-04-11 13:55:00,298.61,298.68,298.57,298.58,1382.0,295.0393,295.1084,294.9997,295.0096,1382.0
2024-04-11 14:00:00,298.73,298.83,298.66,298.72,2900.0,295.1578,295.2566,295.0887,295.1479,2900.0
2024-04-11 14:05:00,298.71,299.27,298.71,299.19,2681.0,295.1381,295.6914,295.1381,295.6123,2681.0
2024-04-11 14:10:00,299.13,299.26,299.07,299.22,2046.0,295.553,295.6815,295.4938,295.642,2046.0
2024-04-11 14:15:00,299.28,299.31,298.99,299.0,4616.0,295.7012,295.7309,295.4147,295.4246,4616.0
2024-04-11 14:20:00,299.0,299.01,298.88,298.99,1291.0,295.4246,295.4345,295.306,295.4147,1291.0
2024-04-11 14:25:00,299.1,299.11,298.95,298.95,1000.0,295.5234,295.5333,295.3752,295.3752,1000.0
2024-04-11 14:30:00,298.9,299.1,298.87,299.1,1931.0,295.3258,295.5234,295.2961,295.5234,1931.0
2024-04-11 14:35:00,299.19,299.27,299.05,299.25,4354.0,295.6123,295.6914,295.474,295.6716,4354.0
2024-04-11 14:40:00,299.22,299.43,299.22,299.43,3305.0,295.642,295.8495,295.642,295.8495,3305.0
2024-04-11 14:45:00,299.43,299.43,298.79,298.87,3561.0,295.8495,295.8495,295.2171,295.2961,3561.0
2024-04-11 14:50:00,298.88,298.88,298.45,298.71,2182.0,295.306,295.306,294.8812,295.1381,2182.0
2024-04-11 14:55:00,298.67,298.94,298.67,298.9,2800.0,295.0985,295.3653,295.0985,295.3258,2800.0
2024-04-11 15:00:00,298.89,299.09,298.86,298.86,3531.0,295.3159,295.5135,295.2863,295.2863,3531.0
2024-04-11 15:05:00,298.88,298.96,298.73,298.73,1671.0,295.306,295.3851,295.1578,295.1578,1671.0
2024-04-11 15:10:00,298.72,298.78,298.4,298.4,3412.0,295.1479,295.2072,294.8318,294.8318,3412.0
2024-04-11 15:15:00,298.3,298.36,297.97,297.97,1578.0,294.733,294.7922,294.4069,294.4069,1578.0
2024-04-11 15:20:00,298.16,298.48,298.08,298.35,5892.0,294.5946,294.9108,294.5156,294.7824,5892.0
2024-04-11 15:25:00,298.45,298.45,297.97,298.27,3836.0,294.8812,294.8812,294.4069,294.7033,3836.0
2024-04-11 15:30:00,298.2,298.2,297.72,297.89,2835.0,294.6342,294.6342,294.1599,294.3279,2835.0
2024-04-11 15:35:00,297.9,298.04,297.82,297.82,2374.0,294.3377,294.4761,294.2587,294.2587,2374.0
2024-04-11 15:40:00,297.85,298.01,297.57,298.01,9138.0,294.2883,294.4464,294.0117,294.4464,9138.0
2024-04-11 15:45:00,298.01,298.15,297.64,297.73,7317.0,294.4464,294.5848,294.0809,294.1698,7317.0
2024-04-11 15:50:00,297.7,297.75,297.13,297.41,16522.0,294.1401,294.1895,293.577,293.8536,16522.0
2024-04-11 15:55:00,297.48,297.55,296.88,297.25,59602.0,293.9228,293.9919,293.3299,293.6955,59602.0
2024-04-12 09:30:00,295.06,297.2,295.06,296.76,11221.0,291.5317,293.6461,291.5317,293.2114,11221.0
2024-04-12 09:35:00,297.23,297.63,296.09,296.59,900.0,293.6758,294.071,292.5494,293.0434,900.0
2024-04-12 09:40:00,296.08,296.51,295.6,296.41,5082.0,292.5395,292.9644,292.0653,292.8656,5082.0
2024-04-12 09:45:00,296.06,297.04,295.75,296.47,4164.0,292.5198,293.488,292.2135,292.9248,4164.0
2024-04-12 09:50:00,296.51,296.6,296.07,296.32,2303.0,292.9644,293.0533,292.5296,292.7766,2303.0
2024-04-12 09:55:00,296.32,296.58,295.96,296.46,10973.0,292.7766,293.0335,292.4209,292.915,10973.0
2024-04-12 10:00:00,296.11,296.52,295.92,296.52,12522.0,292.5692,292.9743,292.3814,292.9743,12522.0
2024-04-12 10:05:00,296.74,296.74,296.12,296.4,16811.0,293.1916,293.1916,292.579,292.8557,16811.0
2024-04-12 10:10:00,296.42,296.61,296.11,296.18,6643.0,292.8754,293.0632,292.5692,292.6383,6643.0
2024-04-12 10:15:00,296.02,296.35,295.67,296.16,19162.0,292.4802,292.8063,292.1344,292.6186,19162.0
2024-04-12 10:20:00,296.27,296.92,296.27,296.92,5268.0,292.7272,293.3695,292.7272,293.3695,5268.0
2024-04-12 10:25:00,296.92,296.92,296.42,296.53,1594.0,293.3695,293.3695,292.8754,292.9841,1594.0
2024-04-12 10:30:00,296.54,297.0,296.46,296.53,17671.0,292.994,293.4485,292.915,292.9841,17671.0
2024-04-12 10:35:00,296.5,296.5,295.72,295.91,11079.0,292.9545,292.9545,292.1838,292.3715,11079.0
2024-04-12 10:40:00,296.08,296.08,295.05,295.33,5262.0,292.5395,292.5395,291.5218,291.7985,5262.0
2024-04-12 10:45:00,295.33,295.33,294.78,294.95,7796.0,291.7985,291.7985,291.2551,291.423,7796.0
2024-04-12 10:50:00,295.0,295.19,294.91,295.17,6646.0,291.4724,291.6602,291.3835,291.6404,6646.0
2024-04-12 10:55:00,295.04,295.48,295.04,295.22,8710.0,291.5119,291.9467,291.5119,291.6898,8710.0
2024-04-12 11:00:00,295.28,296.05,295.22,295.7,86401.0,291.7491,292.5099,291.6898,292.1641,86401.0
2024-04-12 11:05:00,295.71,296.04,295.46,295.46,9853.0,292.1739,292.5,291.9269,291.9269,9853.0
2024-04-12 11:10:00,295.43,295.7,295.28,295.47,12905.0,291.8973,292.1641,291.7491,291.9368,12905.0
2024-04-12 11:15:00,295.53,296.0,295.52,295.95,7945.0,291.9961,292.4605,291.9862,292.4111,7945.0
2024-04-12 11:20:00,295.86,296.0,295.56,295.59,8799.0,292.3221,292.4605,292.0257,292.0554,8799.0
2024-04-12 11:25:00,295.78,296.58,295.78,296.58,4128.0,292.2431,293.0335,292.2431,293.0335,4128.0
2024-04-12 11:30:00,296.74,297.07,296.66,297.04,7439.0,293.1916,293.5177,293.1126,293.488,7439.0
2024-04-12 11:35:00,297.17,297.17,296.54,296.58,1940.0,293.6165,293.6165,292.994,293.0335,1940.0
2024-04-12 11:40:00,296.54,296.64,296.08,296.32,3111.0,292.994,293.0928,292.5395,292.7766,3111.0
2024-04-12 11:45:00,296.38,296.83,296.38,296.75,1200.0,292.8359,293.2805,292.8359,293.2015,1200.0
2024-04-12 11:50:00,296.75,296.75,296.24,296.56,2717.0,293.2015,293.2015,292.6976,293.0138,2717.0
2024-04-12 11:55:00,296.5,296.69,296.41,296.51,2751.0,292.9545,293.1422,292.8656,292.9644,2751.0
2024-04-12 12:00:00,296.42,296.46,296.33,296.34,768.0,292.8754,292.915,292.7865,292.7964,768.0
2024-04-12 12:05:00,296.28,296.51,296.17,296.47,1722.0,292.7371,292.9644,292.6284,292.9248,1722.0
2024-04-12 12:10:00,296.18,296.43,296.18,296.29,735.0,292.6383,292.8853,292.6383,292.747,735.0
2024-04-12 12:15:00,296.3,296.3,296.01,296.01,1579.0,292.7569,292.7569,292.4703,292.4703,1579.0
2024-04-12 12:20:00,296.07,296.39,295.97,296.39,2980.0,292.5296,292.8458,292.4308,292.8458,2980.0
2024-04-12 12:25:00,296.42,296.81,296.31,296.35,3514.0,292.8754,293.2608,292.7668,292.8063,3514.0
2024-04-12 12:30:00,296.5,296.63,296.28,296.44,15315.0,292.9545,293.0829,292.7371,292.8952,15315.0
2024-04-12 12:35:00,296.44,296.45,295.6,295.6,3142.0,292.8952,292.9051,292.0653,292.0653,3142.0
2024-04-12 12:40:00,295.86,295.92,295.66,295.66,4399.0,292.3221,292.3814,292.1245,292.1245,4399.0
2024-04-12 12:45:00,295.75,295.92,295.56,295.77,1845.0,292.2135,292.3814,292.0257,292.2332,1845.0
2024-04-12 12:50:00,295.81,296.07,295.78,295.81,814.0,292.2727,292.5296,292.2431,292.2727,814.0
2024-04-12 12:55:00,295.86,296.09,295.81,295.81,720.0,292.3221,292.5494,292.2727,292.2727,720.0
2024-04-12 13:00:00,295.81,295.83,295.55,295.55,1195.0,292.2727,292.2925,292.0159,292.0159,1195.0
2024-04-12 13:05:00,295.66,295.79,295.24,295.38,2939.0,292.1245,292.253,291.7096,291.8479,2939.0
2024-04-12 13:10:00,295.46,295.96,295.45,295.68,5603.0,291.9269,292.4209,291.917,292.1443,5603.0
2024-04-12 13:15:00,295.74,295.94,295.72,295.77,1597.0,292.2036,292.4012,292.1838,292.2332,1597.0
2024-04-12 13:20:00,295.7,295.72,294.83,294.88,6667.0,292.1641,292.1838,291.3045,291.3539,6667.0
2024-04-12 13:25:00,294.98,295.22,294.92,295.06,3299.0,291.4527,291.6898,291.3934,291.5317,3299.0
2024-04-12 13:30:00,294.87,295.0,294.74,294.74,2323.0,291.344,291.4724,291.2155,291.2155,2323.0
2024-04-12 13:35:00,294.76,294.96,294.67,294.67,5327.0,291.2353,291.4329,291.1464,291.1464,5327.0
2024-04-12 13:40:00,294.85,295.32,294.84,295.31,3086.0,291.3242,291.7886,291.3143,291.7787,3086.0
2024-04-12 13:45:00,295.31,296.19,295.31,296.19,3206.0,291.7787,292.6482,291.7787,292.6482,3206.0
2024-04-12 13:50:00,295.99,296.1,295.71,295.71,2989.0,292.4506,292.5593,292.1739,292.1739,2989.0
2024-04-12 13:55:00,295.8,296.19,295.7,295.7,5455.0,292.2629,292.6482,292.1641,292.1641,5455.0
2024-04-12 14:00:00,295.67,295.75,295.33,295.75,1736.0,292.1344,292.2135,291.7985,292.2135,1736.0
2024-04-12 14:05:00,295.75,296.17,295.66,295.99,3562.0,292.2135,292.6284,292.1245,292.4506,3562.0
2024-04-12 14:10:00,296.21,296.51,295.97,295.97,2133.0,292.668,292.9644,292.4308,292.4308,2133.0
2024-04-12 14:15:00,295.95,295.97,295.6,295.77,10144.0,292.4111,292.4308,292.0653,292.2332,10144.0
2024-04-12 14:20:00,295.76,295.8,295.41,295.53,2010.0,292.2233,292.2629,291.8775,291.9961,2010.0
2024-04-12 14:25:00,295.26,295.33,295.06,295.26,6536.0,291.7293,291.7985,291.5317,291.7293,6536.0
2024-04-12 14:30:00,295.16,295.29,294.94,295.18,3300.0,291.6305,291.759,291.4131,291.6503,3300.0
2024-04-12 14:35:00,295.07,295.14,294.9,294.93,1943.0,291.5416,291.6108,291.3736,291.4033,1943.0
2024-04-12 14:40:00,294.8,295.4,294.75,294.75,5655.0,291.2748,291.8676,291.2254,291.2254,5655.0
2024-04-12 14:45:00,294.75,294.89,294.56,294.61,4059.0,291.2254,291.3637,291.0377,291.0871,4059.0
2024-04-12 14:50:00,294.61,295.05,294.61,295.04,5456.0,291.0871,291.5218,291.0871,291.5119,5456.0
2024-04-12 14:55:00,294.92,294.92,294.6,294.72,3324.0,291.3934,291.3934,291.0772,291.1958,3324.0
2024-04-12 15:00:00,294.55,294.67,294.32,294.67,2810.0,291.0278,291.1464,290.8006,291.1464,2810.0
2024-04-12 15:05:00,294.67,294.85,294.5,294.63,4718.0,291.1464,291.3242,290.9784,291.1069,4718.0
2024-04-12 15:10:00,294.63,294.72,294.48,294.62,4872.0,291.1069,291.1958,290.9586,291.097,4872.0
2024-04-12 15:15:00,294.53,294.74,294.17,294.67,3600.0,291.008,291.2155,290.6524,291.1464,3600.0
2024-04-12 15:20:00,294.57,294.98,294.57,294.89,4000.0,291.0476,291.4527,291.0476,291.3637,4000.0
2024-04-12 15:25:00,294.91,295.0,294.55,294.61,2950.0,291.3835,291.4724,291.0278,291.0871,2950.0
2024-04-12 15:30:00,294.67,295.04,294.37,295.0,4126.0,291.1464,291.5119,290.85,291.4724,4126.0
2024-04-12 15:35:00,294.9,294.95,294.33,294.45,5941.0,291.3736,291.423,290.8104,290.929,5941.0
2024-04-12 15:40:00,294.47,295.61,294.47,295.43,6121.0,290.9488,292.0751,290.9488,291.8973,6121.0
2024-04-12 15:45:00,295.49,295.84,295.49,295.68,6057.0,291.9566,292.3024,291.9566,292.1443,6057.0
2024-04-12 15:50:00,295.77,296.23,295.65,296.19,9353.0,292.2332,292.6877,292.1147,292.6482,9353.0
2024-04-12 15:55:00,296.27,297.1,296.21,296.93,48485.0,292.7272,293.5473,292.668,293.3793,48485.0
2024-04-15 09:30:00,301.82,304.15,300.41,300.41,18905.0,298.2109,300.513,296.8177,296.8177,18905.0
2024-04-15 09:35:00,300.25,302.51,300.23,302.51,5411.0,296.6596,298.8926,296.6399,298.8926,5411.0
2024-04-15 09:40:00,302.51,302.74,300.61,300.76,6936.0,298.8926,299.1199,297.0153,297.1635,6936.0
2024-04-15 09:45:00,301.37,301.96,301.05,301.5,4002.0,297.7663,298.3492,297.4501,297.8947,4002.0
2024-04-15 09:50:00,301.61,301.9,301.48,301.53,18320.0,298.0034,298.2899,297.8749,297.9243,18320.0
2024-04-15 09:55:00,301.53,301.58,300.16,300.93,4816.0,297.9243,297.9737,296.5707,297.3315,4816.0
2024-04-15 10:00:00,301.12,301.12,300.07,300.36,3574.0,297.5192,297.5192,296.4818,296.7683,3574.0
2024-04-15 10:05:00,300.16,300.22,299.82,299.93,5281.0,296.5707,296.63,296.2348,296.3435,5281.0
2024-04-15 10:10:00,299.8,299.89,299.21,299.67,7839.0,296.215,296.304,295.6321,296.0866,7839.0
2024-04-15 10:15:00,299.66,300.24,299.53,299.76,5600.0,296.0767,296.6498,295.9483,296.1755,5600.0
2024-04-15 10:20:00,299.68,300.31,299.35,299.9,8702.0,296.0965,296.7189,295.7704,296.3138,8702.0
2024-04-15 10:25:00,299.99,299.99,299.06,299.09,2413.0,296.4028,296.4028,295.4839,295.5135,2413.0
2024-04-15 10:30:00,299.09,299.25,298.4,298.54,10785.0,295.5135,295.6716,294.8318,294.9701,10785.0
2024-04-15 10:35:00,298.5,298.98,298.34,298.54,7249.0,294.9306,295.4048,294.7725,294.9701,7249.0
2024-04-15 10:40:00,298.55,298.79,297.84,298.04,12544.0,294.98,295.2171,294.2785,294.4761,12544.0
2024-04-15 10:45:00,297.99,298.17,297.69,298.03,2995.0,294.4267,294.6045,294.1303,294.4662,2995.0
2024-04-15 10:50:00,298.31,298.41,298.0,298.0,1463.0,294.7428,294.8417,294.4366,294.4366,1463.0
2024-04-15 10:55:00,298.11,298.16,297.01,297.04,3086.0,294.5452,294.5946,293.4584,293.488,3086.0
2024-04-15 11:00:00,297.11,297.44,296.71,297.34,3303.0,293.5572,293.8832,293.162,293.7844,3303.0
2024-04-15 11:05:00,297.34,297.64,297.34,297.53,4605.0,293.7844,294.0809,293.7844,293.9722,4605.0
2024-04-15 11:10:00,297.48,297.71,297.32,297.71,3000.0,293.9228,294.15,293.7647,294.15,3000.0
2024-04-15 11:15:00,297.69,297.7,296.89,297.03,3988.0,294.1303,294.1401,293.3398,293.4782,3988.0
2024-04-15 11:20:00,297.01,297.22,296.9,297.22,1800.0,293.4584,293.6659,293.3497,293.6659,1800.0
2024-04-15 11:25:00,297.2,297.47,297.2,297.47,860.0,293.6461,293.9129,293.6461,293.9129,860.0
2024-04-15 11:30:00,297.52,298.1,297.52,298.09,1250.0,293.9623,294.5354,293.9623,294.5255,1250.0
2024-04-15 11:35:00,298.07,298.34,297.93,298.16,4556.0,294.5057,294.7725,294.3674,294.5946,4556.0
2024-04-15 11:40:00,298.13,298.17,297.73,297.73,1400.0,294.565,294.6045,294.1698,294.1698,1400.0
2024-04-15 11:45:00,297.91,297.93,297.74,297.74,2126.0,294.3476,294.3674,294.1797,294.1797,2126.0
2024-04-15 11:50:00,297.89,298.43,297.89,298.38,500.0,294.3279,294.8614,294.3279,294.812,500.0
2024-04-15 11:55:00,298.4,298.4,298.26,298.26,1720.0,294.8318,294.8318,294.6934,294.6934,1720.0
2024-04-15 12:00:00,298.21,298.52,298.13,298.5,2121.0,294.644,294.9503,294.565,294.9306,2121.0
2024-04-15 12:05:00,298.58,298.58,298.28,298.44,1352.0,295.0096,295.0096,294.7132,294.8713,1352.0
2024-04-15 12:10:00,298.61,298.62,298.47,298.62,1693.0,295.0393,295.0491,294.9009,295.0491,1693.0
2024-04-15 12:15:00,298.6,298.6,298.15,298.19,2233.0,295.0294,295.0294,294.5848,294.6243,2233.0
2024-04-15 12:20:00,298.31,298.48,297.75,297.81,2518.0,294.7428,294.9108,294.1895,294.2488,2518.0
2024-04-15 12:25:00,298.08,298.09,297.92,297.94,1852.0,294.5156,294.5255,294.3575,294.3773,1852.0
2024-04-15 12:30:00,297.79,297.79,297.59,297.69,1280.0,294.2291,294.2291,294.0315,294.1303,1280.0
2024-04-15 12:35:00,297.64,297.64,297.28,297.31,2975.0,294.0809,294.0809,293.7252,293.7548,2975.0
2024-04-15 12:40:00,297.54,297.64,297.08,297.32,1979.0,293.9821,294.0809,293.5276,293.7647,1979.0
2024-04-15 12:45:00,297.21,297.33,296.85,297.07,2314.0,293.656,293.7746,293.3003,293.5177,2314.0
2024-04-15 12:50:00,297.1,297.24,296.98,296.99,2253.0,293.5473,293.6856,293.4288,293.4386,2253.0
2024-04-15 12:55:00,296.89,296.99,296.6,296.99,1463.0,293.3398,293.4386,293.0533,293.4386,1463.0
2024-04-15 13:00:00,296.82,296.94,296.56,296.93,1301.0,293.2707,293.3892,293.0138,293.3793,1301.0
2024-04-15 13:05:00,296.94,297.39,296.94,297.28,1897.0,293.3892,293.8338,293.3892,293.7252,1897.0
2024-04-15 13:10:00,297.21,297.21,296.78,296.78,662.0,293.656,293.656,293.2311,293.2311,662.0
2024-04-15 13:15:00,296.71,296.93,296.45,296.57,3540.0,293.162,293.3793,292.9051,293.0237,3540.0
2024-04-15 13:20:00,296.38,296.39,295.97,296.19,9501.0,292.8359,292.8458,292.4308,292.6482,9501.0
2024-04-15 13:25:00,296.18,296.26,295.49,295.49,3668.0,292.6383,292.7174,291.9566,291.9566,3668.0
2024-04-15 13:30:00,295.31,295.31,294.75,295.06,3066.0,291.7787,291.7787,291.2254,291.5317,3066.0
2024-04-15 13:35:00,295.05,295.28,294.74,294.74,2500.0,291.5218,291.7491,291.2155,291.2155,2500.0
2024-04-15 13:40:00,294.57,295.35,294.57,294.63,2871.0,291.0476,291.8182,291.0476,291.1069,2871.0
2024-04-15 13:45:00,294.97,294.97,294.17,294.33,644.0,291.4428,291.4428,290.6524,290.8104,644.0
2024-04-15 13:50:00,294.25,294.71,294.19,294.71,936.0,290.7314,291.1859,290.6721,291.1859,936.0
2024-04-15 13:55:00,294.73,295.3,294.64,295.3,1593.0,291.2057,291.7688,291.1167,291.7688,1593.0
2024-04-15 14:00:00,295.22,295.48,294.97,295.22,1100.0,291.6898,291.9467,291.4428,291.6898,1100.0
2024-04-15 14:05:00,295.23,295.46,295.03,295.03,718.0,291.6997,291.9269,291.5021,291.5021,718.0
2024-04-15 14:10:00,295.06,295.09,294.68,294.78,1305.0,291.5317,291.5614,291.1563,291.2551,1305.0
2024-04-15 14:15:00,294.48,294.89,294.38,294.88,2088.0,290.9586,291.3637,290.8598,291.3539,2088.0
2024-04-15 14:20:00,294.97,295.07,294.39,294.39,1396.0,291.4428,291.5416,290.8697,290.8697,1396.0
2024-04-15 14:25:00,294.58,294.61,294.38,294.38,1549.0,291.0574,291.0871,290.8598,290.8598,1549.0
2024-04-15 14:30:00,294.3,295.27,294.3,295.27,3831.0,290.7808,291.7392,290.7808,291.7392,3831.0
2024-04-15 14:35:00,295.76,295.95,295.48,295.63,2232.0,292.2233,292.4111,291.9467,292.0949,2232.0
2024-04-15 14:40:00,295.43,295.43,295.38,295.38,200.0,291.8973,291.8973,291.8479,291.8479,200.0
2024-04-15 14:45:00,295.31,295.33,294.96,294.96,1164.0,291.7787,291.7985,291.4329,291.4329,1164.0
2024-04-15 14:50:00,295.18,295.18,294.74,295.05,1565.0,291.6503,291.6503,291.2155,291.5218,1565.0
2024-04-15 14:55:00,294.91,295.69,294.91,295.6,2016.0,291.3835,292.1542,291.3835,292.0653,2016.0
2024-04-15 15:00:00,295.62,295.73,295.08,295.18,2900.0,292.085,292.1937,291.5515,291.6503,2900.0
2024-04-15 15:05:00,295.18,295.21,294.94,295.18,2201.0,291.6503,291.6799,291.4131,291.6503,2201.0
2024-04-15 15:10:00,295.31,295.32,295.07,295.07,4732.0,291.7787,291.7886,291.5416,291.5416,4732.0
2024-04-15 15:15:00,295.17,295.21,294.35,294.4,2120.0,291.6404,291.6799,290.8302,290.8796,2120.0
2024-04-15 15:20:00,294.52,295.17,294.52,295.17,2300.0,290.9982,291.6404,290.9982,291.6404,2300.0
2024-04-15 15:25:00,295.25,295.25,294.75,294.75,4345.0,291.7194,291.7194,291.2254,291.2254,4345.0
2024-04-15 15:30:00,294.72,295.1,294.6,295.04,10460.0,291.1958,291.5712,291.0772,291.5119,10460.0
2024-04-15 15:35:00,294.86,294.94,294.5,294.86,5807.0,291.3341,291.4131,290.9784,291.3341,5807.0
2024-04-15 15:40:00,294.77,294.87,294.1,294.1,6445.0,291.2452,291.344,290.5832,290.5832,6445.0
2024-04-15 15:45:00,294.16,294.57,293.97,294.57,15298.0,290.6425,291.0476,290.4547,291.0476,15298.0
2024-04-15 15:50:00,294.49,294.74,294.17,294.37,7094.0,290.9685,291.2155,290.6524,290.85,7094.0
2024-04-15 15:55:00,294.37,294.68,293.83,293.89,43323.0,290.85,291.1563,290.3164,290.3757,43323.0
2024-04-16 09:30:00,292.99,294.15,292.76,294.0,18472.0,289.4865,290.6326,289.2592,290.4844,18472.0
2024-04-16 09:35:00,293.99,293.99,291.67,292.58,11367.0,290.4745,290.4745,288.1822,289.0814,11367.0
2024-04-16 09:40:00,292.23,292.23,290.63,291.35,4635.0,288.7356,288.7356,287.1547,287.8661,4635.0
2024-04-16 09:45:00,291.37,291.37,290.55,290.94,1397.0,287.8858,287.8858,287.0756,287.461,1397.0
2024-04-16 09:50:00,291.15,291.78,291.03,291.75,2965.0,287.6685,288.2909,287.5499,288.2613,2965.0
2024-04-16 09:55:00,291.77,292.46,291.59,292.15,2940.0,288.2811,288.9628,288.1032,288.6565,2940.0
2024-04-16 10:00:00,292.17,292.46,291.99,292.46,3702.0,288.6763,288.9628,288.4984,288.9628,3702.0
2024-04-16 10:05:00,292.64,292.64,291.66,292.06,2463.0,289.1406,289.1406,288.1724,288.5676,2463.0
2024-04-16 10:10:00,292.22,292.48,291.88,291.88,2496.0,288.7257,288.9826,288.3897,288.3897,2496.0
2024-04-16 10:15:00,291.91,292.03,291.4,291.4,2614.0,288.4194,288.5379,287.9155,287.9155,2614.0
2024-04-16 10:20:00,291.43,291.54,290.96,291.26,1831.0,287.9451,288.0538,287.4807,287.7771,1831.0
2024-04-16 10:25:00,291.16,291.16,290.62,290.88,6400.0,287.6783,287.6783,287.1448,287.4017,6400.0
2024-04-16 10:30:00,291.01,291.26,290.94,290.95,3181.0,287.5301,287.7771,287.461,287.4709,3181.0
2024-04-16 10:35:00,290.89,291.07,290.28,290.55,2408.0,287.4116,287.5894,286.8089,287.0756,2408.0
2024-04-16 10:40:00,290.65,291.01,290.64,290.81,3635.0,287.1744,287.5301,287.1646,287.3325,3635.0
2024-04-16 10:45:00,290.92,291.29,290.92,291.29,1902.0,287.4412,287.8068,287.4412,287.8068,1902.0
2024-04-16 10:50:00,291.04,291.04,290.61,290.91,3625.0,287.5598,287.5598,287.1349,287.4313,3625.0
2024-04-16 10:55:00,291.0,291.47,290.84,290.96,1932.0,287.5203,287.9846,287.3622,287.4807,1932.0
2024-04-16 11:00:00,290.93,291.4,290.8,291.36,2731.0,287.4511,287.9155,287.3226,287.876,2731.0
2024-04-16 11:05:00,291.23,291.31,291.02,291.1,4892.0,287.7475,287.8266,287.54,287.6191,4892.0
2024-04-16 11:10:00,291.22,291.55,291.22,291.36,2191.0,287.7376,288.0637,287.7376,287.876,2191.0
2024-04-16 11:15:00,291.36,291.74,291.35,291.44,2532.0,287.876,288.2514,287.8661,287.955,2532.0
2024-04-16 11:20:00,291.41,292.1,291.27,291.8,3006.0,287.9254,288.6071,287.787,288.3107,3006.0
2024-04-16 11:25:00,291.82,291.92,291.7,291.7,1420.0,288.3305,288.4293,288.2119,288.2119,1420.0
2024-04-16 11:30:00,291.76,292.24,291.5,292.24,4931.0,288.2712,288.7454,288.0143,288.7454,4931.0
2024-04-16 11:35:00,292.14,292.59,292.1,292.58,1881.0,288.6466,289.0912,288.6071,289.0814,1881.0
2024-04-16 11:40:00,292.8,293.2,292.57,293.07,1021.0,289.2987,289.694,289.0715,289.5655,1021.0
2024-04-16 11:45:00,292.96,293.7,292.92,293.69,2461.0,289.4568,290.188,289.4173,290.1781,2461.0
2024-04-16 11:50:00,293.79,294.2,293.79,294.09,4213.0,290.2769,290.682,290.2769,290.5733,4213.0
2024-04-16 11:55:00,294.36,294.36,293.71,293.72,1600.0,290.8401,290.8401,290.1979,290.2077,1600.0
2024-04-16 12:00:00,293.58,293.58,293.23,293.25,900.0,290.0694,290.0694,289.7236,289.7434,900.0
2024-04-16 12:05:00,293.44,293.96,293.44,293.96,1700.0,289.9311,290.4449,289.9311,290.4449,1700.0
2024-04-16 12:10:00,293.97,294.22,293.81,294.22,1545.0,290.4547,290.7018,290.2967,290.7018,1545.0
2024-04-16 12:15:00,294.44,294.44,294.24,294.24,1009.0,290.9191,290.9191,290.7215,290.7215,1009.0
2024-04-16 12:20:00,294.41,294.41,294.05,294.11,700.0,290.8895,290.8895,290.5338,290.5931,700.0
2024-04-16 12:25:00,294.11,294.47,294.1,294.35,800.0,290.5931,290.9488,290.5832,290.8302,800.0
2024-04-16 12:30:00,294.34,294.55,294.18,294.26,1267.0,290.8203,291.0278,290.6622,290.7413,1267.0
2024-04-16 12:35:00,294.13,294.25,294.07,294.25,994.0,290.6128,290.7314,290.5535,290.7314,994.0
2024-04-16 12:40:00,294.33,295.0,294.21,294.61,13004.0,290.8104,291.4724,290.6919,291.0871,13004.0
2024-04-16 12:45:00,294.63,295.08,294.62,294.92,1500.0,291.1069,291.5515,291.097,291.3934,1500.0
2024-04-16 12:50:00,294.84,295.07,294.76,294.76,842.0,291.3143,291.5416,291.2353,291.2353,842.0
2024-04-16 12:55:00,294.75,295.15,294.72,295.09,1263.0,291.2254,291.6206,291.1958,291.5614,1263.0
2024-04-16 13:00:00,294.84,294.84,294.38,294.38,500.0,291.3143,291.3143,290.8598,290.8598,500.0
2024-04-16 13:05:00,294.39,294.62,294.11,294.58,2006.0,290.8697,291.097,290.5931,291.0574,2006.0
2024-04-16 13:10:00,294.44,294.56,294.24,294.56,1300.0,290.9191,291.0377,290.7215,291.0377,1300.0
2024-04-16 13:15:00,294.62,294.95,294.62,294.95,634.0,291.097,291.423,291.097,291.423,634.0
2024-04-16 13:20:00,294.84,294.98,294.68,294.98,1151.0,291.3143,291.4527,291.1563,291.4527,1151.0
2024-04-16 13:25:00,294.92,295.2,294.69,294.69,5024.0,291.3934,291.67,291.1661,291.1661,5024.0
2024-04-16 13:30:00,294.5,294.51,292.84,293.87,3323.0,290.9784,290.9883,289.3383,290.3559,3323.0
2024-04-16 13:35:00,294.01,294.5,294.01,294.04,2100.0,290.4943,290.9784,290.4943,290.5239,2100.0
2024-04-16 13:40:00,294.3,294.92,294.3,294.69,1376.0,290.7808,291.3934,290.7808,291.1661,1376.0
2024-04-16 13:45:00,294.59,294.67,293.95,293.95,2766.0,291.0673,291.1464,290.435,290.435,2766.0
2024-04-16 13:50:00,294.09,294.3,293.32,294.21,3102.0,290.5733,290.7808,289.8125,290.6919,3102.0
2024-04-16 13:55:00,294.31,294.31,294.01,294.06,1710.0,290.7907,290.7907,290.4943,290.5437,1710.0
2024-04-16 14:00:00,294.27,294.78,294.05,294.78,1301.0,290.7512,291.2551,290.5338,291.2551,1301.0
2024-04-16 14:05:00,294.8,296.13,294.8,296.13,3798.0,291.2748,292.5889,291.2748,292.5889,3798.0
2024-04-16 14:10:00,295.82,295.83,295.1,295.1,3434.0,292.2826,292.2925,291.5712,291.5712,3434.0
2024-04-16 14:15:00,294.69,294.69,294.11,294.11,2034.0,291.1661,291.1661,290.5931,290.5931,2034.0
2024-04-16 14:20:00,294.02,294.02,293.6,293.81,1731.0,290.5041,290.5041,290.0892,290.2967,1731.0
2024-04-16 14:25:00,294.34,294.35,293.87,294.11,1896.0,290.8203,290.8302,290.3559,290.5931,1896.0
2024-04-16 14:30:00,294.37,294.94,294.21,294.94,1300.0,290.85,291.4131,290.6919,291.4131,1300.0
2024-04-16 14:35:00,294.8,295.15,294.66,294.94,4999.0,291.2748,291.6206,291.1365,291.4131,4999.0
2024-04-16 14:40:00,294.9,295.14,294.9,294.9,1468.0,291.3736,291.6108,291.3736,291.3736,1468.0
2024-04-16 14:45:00,294.9,295.35,294.9,295.34,3747.0,291.3736,291.8182,291.3736,291.8084,3747.0
2024-04-16 14:50:00,295.4,296.06,295.32,295.93,2144.0,291.8676,292.5198,291.7886,292.3913,2144.0
2024-04-16 14:55:00,295.92,296.42,295.92,296.42,2340.0,292.3814,292.8754,292.3814,292.8754,2340.0
2024-04-16 15:00:00,296.42,296.42,295.8,296.01,4234.0,292.8754,292.8754,292.2629,292.4703,4234.0
2024-04-16 15:05:00,296.0,296.04,295.66,295.84,2020.0,292.4605,292.5,292.1245,292.3024,2020.0
2024-04-16 15:10:00,295.82,296.33,295.73,296.28,4795.0,292.2826,292.7865,292.1937,292.7371,4795.0
2024-04-16 15:15:00,296.14,296.39,296.06,296.33,5764.0,292.5988,292.8458,292.5198,292.7865,5764.0
2024-04-16 15:20:00,296.5,296.52,296.12,296.47,6636.0,292.9545,292.9743,292.579,292.9248,6636.0
2024-04-16 15:25:00,296.41,296.84,296.4,296.4,7997.0,292.8656,293.2904,292.8557,292.8557,7997.0
2024-04-16 15:30:00,296.4,296.4,294.82,294.9,4140.0,292.8557,292.8557,291.2946,291.3736,4140.0
2024-04-16 15:35:00,294.71,295.76,294.63,295.7,2319.0,291.1859,292.2233,291.1069,292.1641,2319.0
2024-04-16 15:40:00,295.52,295.82,295.32,295.66,7477.0,291.9862,292.2826,291.7886,292.1245,7477.0
2024-04-16 15:45:00,295.76,295.88,295.59,295.85,4128.0,292.2233,292.3419,292.0554,292.3123,4128.0
2024-04-16 15:50:00,295.92,296.3,295.77,296.03,12108.0,292.3814,292.7569,292.2332,292.4901,12108.0
2024-04-16 15:55:00,296.16,296.21,294.97,295.71,57571.0,292.6186,292.668,291.4428,292.1739,57571.0
2024-04-17 09:30:00,297.02,298.69,295.38,295.66,16986.0,293.4683,295.1183,291.8479,292.1245,16986.0
2024-04-17 09:35:00,294.48,295.82,294.48,295.82,2801.0,290.9586,292.2826,290.9586,292.2826,2801.0
2024-04-17 09:40:00,295.81,295.81,294.43,294.76,6099.0,292.2727,292.2727,290.9092,291.2353,6099.0
2024-04-17 09:45:00,294.84,295.06,294.54,294.73,3175.0,291.3143,291.5317,291.0179,291.2057,3175.0
2024-04-17 09:50:00,295.0,295.45,294.73,295.45,33281.0,291.4724,291.917,291.2057,291.917,33281.0
2024-04-17 09:55:00,295.68,295.97,294.64,295.02,7179.0,292.1443,292.4308,291.1167,291.4922,7179.0
2024-04-17 10:00:00,295.3,295.48,294.22,294.22,5335.0,291.7688,291.9467,290.7018,290.7018,5335.0
2024-04-17 10:05:00,294.53,294.58,293.96,294.06,4708.0,291.008,291.0574,290.4449,290.5437,4708.0
2024-04-17 10:10:00,293.9,294.03,293.36,293.5,2129.0,290.3856,290.514,289.852,289.9904,2129.0
2024-04-17 10:15:00,293.41,293.7,293.26,293.7,1806.0,289.9014,290.188,289.7532,290.188,1806.0
2024-04-17 10:20:00,293.67,293.68,293.05,293.25,5513.0,290.1583,290.1682,289.5457,289.7434,5513.0
2024-04-17 10:25:00,293.02,294.14,293.02,294.12,11731.0,289.5161,290.6227,289.5161,290.6029,11731.0
2024-04-17 10:30:00,294.32,294.58,293.53,293.75,3706.0,290.8006,291.0574,290.02,290.2374,3706.0
2024-04-17 10:35:00,293.73,293.8,293.19,293.69,2306.0,290.2176,290.2868,289.6841,290.1781,2306.0
2024-04-17 10:40:00,293.69,293.69,293.42,293.42,976.0,290.1781,290.1781,289.9113,289.9113,976.0
2024-04-17 10:45:00,293.5,293.59,293.11,293.55,7110.0,289.9904,290.0793,289.605,290.0398,7110.0
2024-04-17 10:50:00,293.55,293.95,292.83,293.06,10354.0,290.0398,290.435,289.3284,289.5556,10354.0
2024-04-17 10:55:00,293.17,293.55,293.13,293.41,1703.0,289.6643,290.0398,289.6248,289.9014,1703.0
2024-04-17 11:00:00,293.41,293.61,293.17,293.22,6526.0,289.9014,290.099,289.6643,289.7137,6526.0
2024-04-17 11:05:00,293.2,293.31,292.64,292.82,5943.0,289.694,289.8026,289.1406,289.3185,5943.0
2024-04-17 11:10:00,292.89,293.03,292.67,292.67,2556.0,289.3877,289.526,289.1703,289.1703,2556.0
2024-04-17 11:15:00,292.74,293.0,292.53,292.54,1910.0,289.2395,289.4963,289.032,289.0418,1910.0
2024-04-17 11:20:00,292.51,292.83,292.26,292.66,2593.0,289.0122,289.3284,288.7652,289.1604,2593.0
2024-04-17 11:25:00,292.73,292.91,292.58,292.71,1841.0,289.2296,289.4074,289.0814,289.2098,1841.0
2024-04-17 11:30:00,292.37,292.37,291.76,291.88,1701.0,288.8739,288.8739,288.2712,288.3897,1701.0
2024-04-17 11:35:00,292.22,292.42,292.13,292.14,9978.0,288.7257,288.9233,288.6367,288.6466,9978.0
2024-04-17 11:40:00,292.32,292.79,292.21,292.71,2770.0,288.8245,289.2889,288.7158,289.2098,2770.0
2024-04-17 11:45:00,292.51,292.51,292.13,292.19,2500.0,289.0122,289.0122,288.6367,288.696,2500.0
2024-04-17 11:50:00,292.22,292.49,292.15,292.49,735.0,288.7257,288.9924,288.6565,288.9924,735.0
2024-04-17 11:55:00,292.3,292.52,292.23,292.51,1648.0,288.8047,289.0221,288.7356,289.0122,1648.0
2024-04-17 12:00:00,292.35,292.62,292.1,292.11,8358.0,288.8541,289.1209,288.6071,288.617,8358.0
2024-04-17 12:05:00,292.08,292.08,291.53,291.72,9357.0,288.5873,288.5873,288.0439,288.2316,9357.0
2024-04-17 12:10:00,291.9,292.55,291.89,292.24,4047.0,288.4095,289.0517,288.3996,288.7454,4047.0
2024-04-17 12:15:00,292.01,292.03,291.58,291.91,1055.0,288.5182,288.5379,288.0933,288.4194,1055.0
2024-04-17 12:20:00,291.88,292.0,291.44,291.6,3319.0,288.3897,288.5083,287.955,288.1131,3319.0
2024-04-17 12:25:00,291.6,291.81,291.39,291.51,2351.0,288.1131,288.3206,287.9056,288.0242,2351.0
2024-04-17 12:30:00,291.51,291.51,291.11,291.44,2964.0,288.0242,288.0242,287.6289,287.955,2964.0
2024-04-17 12:35:00,291.38,291.55,291.37,291.55,1500.0,287.8957,288.0637,287.8858,288.0637,1500.0
2024-04-17 12:40:00,291.44,291.75,290.81,290.81,7009.0,287.955,288.2613,287.3325,287.3325,7009.0
2024-04-17 12:45:00,290.63,291.09,290.63,290.84,5197.0,287.1547,287.6092,287.1547,287.3622,5197.0
2024-04-17 12:50:00,291.02,291.2,290.81,291.08,3898.0,287.54,287.7179,287.3325,287.5993,3898.0
2024-04-17 12:55:00,290.89,291.02,290.47,290.63,8714.0,287.4116,287.54,286.9966,287.1547,8714.0
2024-04-17 13:00:00,290.47,290.9,290.31,290.87,11403.0,286.9966,287.4215,286.8385,287.3918,11403.0
2024-04-17 13:05:00,290.9,291.08,290.65,290.77,8057.0,287.4215,287.5993,287.1744,287.293,8057.0
2024-04-17 13:10:00,290.77,291.03,290.76,291.02,5879.0,287.293,287.5499,287.2831,287.54,5879.0
2024-04-17 13:15:00,290.93,291.5,290.93,291.32,4076.0,287.4511,288.0143,287.4511,287.8364,4076.0
2024-04-17 13:20:00,291.5,291.77,291.5,291.5,2100.0,288.0143,288.2811,288.0143,288.0143,2100.0
2024-04-17 13:25:00,291.65,291.65,291.41,291.41,4029.0,288.1625,288.1625,287.9254,287.9254,4029.0
2024-04-17 13:30:00,291.42,291.57,291.38,291.56,3645.0,287.9352,288.0834,287.8957,288.0736,3645.0
2024-04-17 13:35:00,291.48,291.7,291.37,291.57,2487.0,287.9945,288.2119,287.8858,288.0834,2487.0
2024-04-17 13:40:00,291.58,291.7,291.14,291.42,4603.0,288.0933,288.2119,287.6586,287.9352,4603.0
2024-04-17 13:45:00,291.34,291.51,291.2,291.5,2415.0,287.8562,288.0242,287.7179,288.0143,2415.0
2024-04-17 13:50:00,291.67,292.23,291.67,292.23,4497.0,288.1822,288.7356,288.1822,288.7356,4497.0
2024-04-17 13:55:00,292.25,292.55,292.25,292.48,6152.0,288.7553,289.0517,288.7553,288.9826,6152.0
2024-04-17 14:00:00,292.54,292.76,292.41,292.76,1602.0,289.0418,289.2592,288.9134,289.2592,1602.0
2024-04-17 14:05:00,292.95,292.95,292.52,292.66,2879.0,289.4469,289.4469,289.0221,289.1604,2879.0
2024-04-17 14:10:00,292.48,292.53,292.32,292.32,2136.0,288.9826,289.032,288.8245,288.8245,2136.0
2024-04-17 14:15:00,292.19,292.53,291.77,292.41,2754.0,288.696,289.032,288.2811,288.9134,2754.0
2024-04-17 14:20:00,292.27,292.65,292.12,292.6,2800.0,288.7751,289.1505,288.6269,289.1011,2800.0
2024-04-17 14:25:00,292.77,293.03,292.57,292.98,2419.0,289.2691,289.526,289.0715,289.4766,2419.0
2024-04-17 14:30:00,292.87,293.33,292.74,292.91,3294.0,289.3679,289.8224,289.2395,289.4074,3294.0
2024-04-17 14:35:00,293.08,293.21,292.79,293.19,2506.0,289.5754,289.7038,289.2889,289.6841,2506.0
2024-04-17 14:40:00,293.34,294.22,293.33,294.2,2478.0,289.8323,290.7018,289.8224,290.682,2478.0
2024-04-17 14:45:00,294.28,294.37,293.47,293.86,28344.0,290.761,290.85,289.9607,290.3461,28344.0
2024-04-17 14:50:00,293.83,293.83,292.82,292.83,1181.0,290.3164,290.3164,289.3185,289.3284,1181.0
2024-04-17 14:55:00,292.78,293.03,292.78,292.81,951.0,289.279,289.526,289.279,289.3086,951.0
2024-04-17 15:00:00,292.99,292.99,292.2,292.2,3289.0,289.4865,289.4865,288.7059,288.7059,3289.0
2024-04-17 15:05:00,292.33,292.39,292.07,292.13,1669.0,288.8344,288.8936,288.5775,288.6367,1669.0
2024-04-17 15:10:00,292.12,292.12,291.82,291.97,6081.0,288.6269,288.6269,288.3305,288.4787,6081.0
2024-04-17 15:15:00,292.24,292.6,292.24,292.32,4687.0,288.7454,289.1011,288.7454,288.8245,4687.0
2024-04-17 15:20:00,292.32,292.33,291.98,292.18,5480.0,288.8245,288.8344,288.4885,288.6861,5480.0
2024-04-17 15:25:00,292.15,292.15,291.86,291.86,1878.0,288.6565,288.6565,288.37,288.37,1878.0
2024-04-17 15:30:00,291.87,292.63,291.87,292.5,7484.0,288.3799,289.1308,288.3799,289.0023,7484.0
2024-04-17 15:35:00,292.44,292.49,291.91,292.19,8063.0,288.943,288.9924,288.4194,288.696,8063.0
2024-04-17 15:40:00,292.03,292.97,291.87,292.97,30495.0,288.5379,289.4667,288.3799,289.4667,30495.0
2024-04-17 15:45:00,292.83,293.16,292.67,293.0,25743.0,289.3284,289.6544,289.1703,289.4963,25743.0
2024-04-17 15:50:00,293.0,293.51,292.59,293.51,9039.0,289.4963,290.0002,289.0912,290.0002,9039.0
2024-04-17 15:55:00,293.41,293.48,292.79,292.95,37756.0,289.9014,289.9706,289.2889,289.4469,37756.0
2024-04-18 09:30:00,295.54,295.54,294.71,294.71,8695.0,292.006,292.006,291.1859,291.1859,8695.0
2024-04-18 09:35:00,294.71,294.71,293.24,293.74,1330.0,291.1859,291.1859,289.7335,290.2275,1330.0
2024-04-18 09:40:00,293.84,294.31,293.69,294.06,2324.0,290.3263,290.7907,290.1781,290.5437,2324.0
2024-04-18 09:45:00,294.06,294.29,292.97,293.81,12339.0,290.5437,290.7709,289.4667,290.2967,12339.0
2024-04-18 09:50:00,293.93,294.16,293.01,293.01,1892.0,290.4152,290.6425,289.5062,289.5062,1892.0
2024-04-18 09:55:00,293.14,293.76,293.07,293.44,2072.0,289.6347,290.2473,289.5655,289.9311,2072.0
2024-04-18 10:00:00,293.88,294.35,293.67,293.79,2685.0,290.3658,290.8302,290.1583,290.2769,2685.0
2024-04-18 10:05:00,293.86,294.22,293.44,294.22,3146.0,290.3461,290.7018,289.9311,290.7018,3146.0
2024-04-18 10:10:00,294.16,294.24,293.73,294.24,3591.0,290.6425,290.7215,290.2176,290.7215,3591.0
2024-04-18 10:15:00,294.2,294.47,294.0,294.16,3649.0,290.682,290.9488,290.4844,290.6425,3649.0
2024-04-18 10:20:00,294.28,294.28,293.98,294.22,1629.0,290.761,290.761,290.4646,290.7018,1629.0
2024-04-18 10:25:00,294.22,294.31,294.0,294.31,2070.0,290.7018,290.7907,290.4844,290.7907,2070.0
2024-04-18 10:30:00,294.47,295.02,294.47,294.49,2925.0,290.9488,291.4922,290.9488,290.9685,2925.0
2024-04-18 10:35:00,294.62,294.87,294.3,294.3,1735.0,291.097,291.344,290.7808,290.7808,1735.0
2024-04-18 10:40:00,294.21,294.46,294.19,294.46,4584.0,290.6919,290.9389,290.6721,290.9389,4584.0
2024-04-18 10:45:00,294.48,294.64,294.33,294.41,1986.0,290.9586,291.1167,290.8104,290.8895,1986.0
2024-04-18 10:50:00,294.25,294.46,294.13,294.46,3975.0,290.7314,290.9389,290.6128,290.9389,3975.0
2024-04-18 10:55:00,294.43,294.92,294.42,294.68,4824.0,290.9092,291.3934,290.8994,291.1563,4824.0
2024-04-18 11:00:00,294.85,294.85,294.54,294.62,1600.0,291.3242,291.3242,291.0179,291.097,1600.0
2024-04-18 11:05:00,294.62,294.67,294.39,294.67,2005.0,291.097,291.1464,290.8697,291.1464,2005.0
2024-04-18 11:10:00,294.67,295.05,294.59,295.05,2555.0,291.1464,291.5218,291.0673,291.5218,2555.0
2024-04-18 11:15:00,294.94,295.32,294.93,294.93,8128.0,291.4131,291.7886,291.4033,291.4033,8128.0
2024-04-18 11:20:00,294.81,295.28,294.81,295.06,2333.0,291.2847,291.7491,291.2847,291.5317,2333.0
2024-04-18 11:25:00,295.03,295.04,294.65,294.65,1478.0,291.5021,291.5119,291.1266,291.1266,1478.0
2024-04-18 11:30:00,294.56,294.74,294.53,294.67,1400.0,291.0377,291.2155,291.008,291.1464,1400.0
2024-04-18 11:35:00,294.68,294.69,294.49,294.67,1045.0,291.1563,291.1661,290.9685,291.1464,1045.0
2024-04-18 11:40:00,294.5,294.66,294.25,294.32,1613.0,290.9784,291.1365,290.7314,290.8006,1613.0
2024-04-18 11:45:00,294.28,294.63,294.27,294.53,2305.0,290.761,291.1069,290.7512,291.008,2305.0
2024-04-18 11:50:00,294.52,294.74,294.39,294.63,3480.0,290.9982,291.2155,290.8697,291.1069,3480.0
2024-04-18 11:55:00,294.76,295.01,294.73,295.0,2079.0,291.2353,291.4823,291.2057,291.4724,2079.0
2024-04-18 12:00:00,295.11,295.2,294.77,294.84,1665.0,291.5811,291.67,291.2452,291.3143,1665.0
2024-04-18 12:05:00,294.76,294.76,294.46,294.47,1094.0,291.2353,291.2353,290.9389,290.9488,1094.0
2024-04-18 12:10:00,294.4,294.52,294.26,294.26,2635.0,290.8796,290.9982,290.7413,290.7413,2635.0
2024-04-18 12:15:00,294.25,294.3,294.15,294.2,1403.0,290.7314,290.7808,290.6326,290.682,1403.0
2024-04-18 12:20:00,294.26,294.36,294.0,294.2,2806.0,290.7413,290.8401,290.4844,290.682,2806.0
2024-04-18 12:25:00,294.11,294.32,294.1,294.2,2121.0,290.5931,290.8006,290.5832,290.682,2121.0
2024-04-18 12:30:00,294.31,294.31,293.33,293.36,3531.0,290.7907,290.7907,289.8224,289.852,3531.0
2024-04-18 12:35:00,293.49,293.91,293.49,293.68,1337.0,289.9805,290.3955,289.9805,290.1682,1337.0
2024-04-18 12:40:00,293.65,293.73,293.31,293.41,1331.0,290.1386,290.2176,289.8026,289.9014,1331.0
2024-04-18 12:45:00,293.4,293.4,292.94,293.0,1731.0,289.8916,289.8916,289.4371,289.4963,1731.0
2024-04-18 12:50:00,292.95,292.95,292.66,292.67,2229.0,289.4469,289.4469,289.1604,289.1703,2229.0
2024-04-18 12:55:00,292.79,292.8,292.65,292.7,1500.0,289.2889,289.2987,289.1505,289.1999,1500.0
2024-04-18 13:00:00,292.59,292.69,292.33,292.36,2979.0,289.0912,289.19,288.8344,288.864,2979.0
2024-04-18 13:05:00,292.3,292.3,292.02,292.09,1170.0,288.8047,288.8047,288.5281,288.5972,1170.0
2024-04-18 13:10:00,292.09,292.09,291.76,291.78,1280.0,288.5972,288.5972,288.2712,288.2909,1280.0
2024-04-18 13:15:00,291.88,291.88,290.86,291.17,6230.0,288.3897,288.3897,287.3819,287.6882,6230.0
2024-04-18 13:20:00,291.09,291.09,290.83,290.83,700.0,287.6092,287.6092,287.3523,287.3523,700.0
2024-04-18 13:25:00,290.73,291.21,290.73,291.2,2571.0,287.2535,287.7277,287.2535,287.7179,2571.0
2024-04-18 13:30:00,291.19,291.2,290.83,290.88,2200.0,287.708,287.7179,287.3523,287.4017,2200.0
2024-04-18 13:35:00,290.88,291.0,290.69,290.81,3400.0,287.4017,287.5203,287.214,287.3325,3400.0
2024-04-18 13:40:00,290.81,290.96,290.4,290.96,2428.0,287.3325,287.4807,286.9274,287.4807,2428.0
2024-04-18 13:45:00,290.99,291.34,290.96,291.03,5146.0,287.5104,287.8562,287.4807,287.5499,5146.0
2024-04-18 13:50:00,290.98,290.98,290.61,290.62,1196.0,287.5005,287.5005,287.1349,287.1448,1196.0
2024-04-18 13:55:00,290.59,290.77,290.56,290.73,1171.0,287.1152,287.293,287.0855,287.2535,1171.0
2024-04-18 14:00:00,290.86,290.86,290.45,290.61,1674.0,287.3819,287.3819,286.9768,287.1349,1674.0
2024-04-18 14:05:00,290.64,290.68,290.25,290.34,4141.0,287.1646,287.2041,286.7792,286.8682,4141.0
2024-04-18 14:10:00,290.4,290.71,290.19,290.71,2262.0,286.9274,287.2337,286.7199,287.2337,2262.0
2024-04-18 14:15:00,290.62,291.21,290.62,291.06,1400.0,287.1448,287.7277,287.1448,287.5795,1400.0
2024-04-18 14:20:00,291.01,291.14,290.77,291.13,3179.0,287.5301,287.6586,287.293,287.6487,3179.0
2024-04-18 14:25:00,291.0,291.16,290.45,290.55,5865.0,287.5203,287.6783,286.9768,287.0756,5865.0
2024-04-18 14:30:00,290.67,290.73,289.87,289.94,6594.0,287.1942,287.2535,286.4038,286.4729,6594.0
2024-04-18 14:35:00,290.0,290.4,289.85,289.94,2955.0,286.5322,286.9274,286.384,286.4729,2955.0
2024-04-18 14:40:00,290.09,290.39,290.0,290.37,4052.0,286.6211,286.9176,286.5322,286.8978,4052.0
2024-04-18 14:45:00,290.32,290.42,290.21,290.22,1688.0,286.8484,286.9472,286.7397,286.7496,1688.0
2024-04-18 14:50:00,290.34,290.34,289.98,290.0,2639.0,286.8682,286.8682,286.5125,286.5322,2639.0
2024-04-18 14:55:00,290.0,290.05,289.65,289.65,2100.0,286.5322,286.5816,286.1864,286.1864,2100.0
2024-04-18 15:00:00,289.68,290.4,289.68,290.04,7408.0,286.216,286.9274,286.216,286.5717,7408.0
2024-04-18 15:05:00,290.16,290.47,290.15,290.33,1981.0,286.6903,286.9966,286.6804,286.8583,1981.0
2024-04-18 15:10:00,290.32,290.56,289.95,290.0,3074.0,286.8484,287.0855,286.4828,286.5322,3074.0
2024-04-18 15:15:00,289.98,289.98,289.72,289.88,3278.0,286.5125,286.5125,286.2556,286.4137,3278.0
2024-04-18 15:20:00,289.89,290.12,289.69,290.08,2559.0,286.4235,286.6508,286.2259,286.6113,2559.0
2024-04-18 15:25:00,289.98,290.06,289.73,289.99,2883.0,286.5125,286.5915,286.2654,286.5223,2883.0
2024-04-18 15:30:00,290.04,290.31,289.97,290.21,5956.0,286.5717,286.8385,286.5026,286.7397,5956.0
2024-04-18 15:35:00,290.33,290.57,289.91,289.91,4566.0,286.8583,287.0954,286.4433,286.4433,4566.0
2024-04-18 15:40:00,289.94,290.24,289.84,290.09,3861.0,286.4729,286.7693,286.3741,286.6211,3861.0
2024-04-18 15:45:00,290.17,290.2,290.01,290.1,3732.0,286.7002,286.7298,286.5421,286.631,3732.0
2024-04-18 15:50:00,290.01,290.78,289.93,290.12,8875.0,286.5421,287.3029,286.4631,286.6508,8875.0
2024-04-18 15:55:00,290.07,290.21,289.34,289.46,38516.0,286.6014,286.7397,285.8801,285.9987,38516.0
2024-04-19 09:30:00,291.42,291.42,286.32,290.23,64226.0,287.9352,287.9352,282.8962,286.7595,64226.0
2024-04-19 09:35:00,290.22,290.88,290.2,290.77,1640.0,286.7496,287.4017,286.7298,287.293,1640.0
2024-04-19 09:40:00,291.05,291.98,290.98,291.13,4659.0,287.5697,288.4885,287.5005,287.6487,4659.0
2024-04-19 09:45:00,291.31,292.26,291.15,292.26,2220.0,287.8266,288.7652,287.6685,288.7652,2220.0
2024-04-19 09:50:00,291.98,292.27,291.23,292.26,4110.0,288.4885,288.7751,287.7475,288.7652,4110.0
2024-04-19 09:55:00,292.51,293.19,292.17,292.98,4448.0,289.0122,289.6841,288.6763,289.4766,4448.0
2024-04-19 10:00:00,293.0,293.04,292.51,292.92,4845.0,289.4963,289.5359,289.0122,289.4173,4845.0
2024-04-19 10:05:00,292.9,293.25,292.76,292.85,4773.0,289.3975,289.7434,289.2592,289.3481,4773.0
2024-04-19 10:10:00,292.98,292.98,291.57,291.82,2907.0,289.4766,289.4766,288.0834,288.3305,2907.0
2024-04-19 10:15:00,291.68,291.97,291.22,291.94,16151.0,288.1921,288.4787,287.7376,288.449,16151.0
2024-04-19 10:20:00,291.88,292.28,291.51,291.92,12036.0,288.3897,288.785,288.0242,288.4293,12036.0
2024-04-19 10:25:00,291.89,292.16,291.62,292.08,8285.0,288.3996,288.6664,288.1328,288.5873,8285.0
2024-04-19 10:30:00,292.29,292.4,292.12,292.4,3558.0,288.7948,288.9035,288.6269,288.9035,3558.0
2024-04-19 10:35:00,292.23,292.23,291.16,291.38,2011.0,288.7356,288.7356,287.6783,287.8957,2011.0
2024-04-19 10:40:00,291.59,292.1,291.58,292.1,2900.0,288.1032,288.6071,288.0933,288.6071,2900.0
2024-04-19 10:45:00,291.84,292.55,291.83,292.55,811.0,288.3502,289.0517,288.3403,289.0517,811.0
2024-04-19 10:50:00,292.42,292.71,292.31,292.71,866.0,288.9233,289.2098,288.8146,289.2098,866.0
2024-04-19 10:55:00,292.48,292.6,291.91,292.09,2600.0,288.9826,289.1011,288.4194,288.5972,2600.0
2024-04-19 11:00:00,292.05,292.05,291.44,291.44,3115.0,288.5577,288.5577,287.955,287.955,3115.0
2024-04-19 11:05:00,291.46,292.16,291.45,292.16,982.0,287.9748,288.6664,287.9649,288.6664,982.0
2024-04-19 11:10:00,291.98,292.16,291.8,292.0,2064.0,288.4885,288.6664,288.3107,288.5083,2064.0
2024-04-19 11:15:00,292.04,292.05,291.78,291.89,2245.0,288.5478,288.5577,288.2909,288.3996,2245.0
2024-04-19 11:20:00,291.81,292.0,291.72,291.77,4208.0,288.3206,288.5083,288.2316,288.2811,4208.0
2024-04-19 11:25:00,291.76,292.02,291.76,292.01,1729.0,288.2712,288.5281,288.2712,288.5182,1729.0
2024-04-19 11:30:00,292.15,292.28,292.05,292.06,1235.0,288.6565,288.785,288.5577,288.5676,1235.0
2024-04-19 11:35:00,291.84,292.29,291.84,292.29,2141.0,288.3502,288.7948,288.3502,288.7948,2141.0
2024-04-19 11:40:00,292.47,292.47,291.98,291.99,2123.0,288.9727,288.9727,288.4885,288.4984,2123.0
2024-04-19 11:45:00,292.13,292.29,292.13,292.16,769.0,288.6367,288.7948,288.6367,288.6664,769.0
2024-04-19 11:50:00,292.16,292.16,291.78,291.85,700.0,288.6664,288.6664,288.2909,288.3601,700.0
2024-04-19 11:55:00,291.72,291.85,291.4,291.41,3863.0,288.2316,288.3601,287.9155,287.9254,3863.0
2024-04-19 12:00:00,291.41,291.75,291.4,291.66,2471.0,287.9254,288.2613,287.9155,288.1724,2471.0
2024-04-19 12:05:00,291.63,291.77,291.49,291.66,1700.0,288.1427,288.2811,288.0044,288.1724,1700.0
2024-04-19 12:10:00,291.57,291.57,290.78,290.79,4861.0,288.0834,288.0834,287.3029,287.3128,4861.0
2024-04-19 12:15:00,290.91,290.91,290.67,290.77,7404.0,287.4313,287.4313,287.1942,287.293,7404.0
2024-04-19 12:20:00,290.59,290.77,290.31,290.33,4756.0,287.1152,287.293,286.8385,286.8583,4756.0
2024-04-19 12:25:00,290.39,290.5,289.85,290.0,3092.0,286.9176,287.0262,286.384,286.5322,3092.0
2024-04-19 12:30:00,290.03,290.07,289.22,289.5,4128.0,286.5619,286.6014,285.7615,286.0382,4128.0
2024-04-19 12:35:00,289.33,289.33,286.65,286.65,34907.0,285.8702,285.8702,283.2223,283.2223,34907.0
2024-04-19 12:40:00,286.81,287.94,286.81,287.94,1924.0,283.3804,284.4968,283.3804,284.4968,1924.0
2024-04-19 12:45:00,287.66,288.13,287.66,287.79,1989.0,284.2202,284.6846,284.2202,284.3486,1989.0
2024-04-19 12:50:00,287.82,288.77,287.82,288.4,2439.0,284.3783,285.3169,284.3783,284.9513,2439.0
2024-04-19 12:55:00,288.59,288.65,288.27,288.62,3528.0,285.1391,285.1984,284.8229,285.1687,3528.0
2024-04-19 13:00:00,288.73,288.76,288.67,288.74,400.0,285.2774,285.307,285.2181,285.2873,400.0
2024-04-19 13:05:00,288.89,289.01,288.74,288.74,7583.0,285.4355,285.5541,285.2873,285.2873,7583.0
2024-04-19 13:10:00,289.06,289.06,288.83,289.01,800.0,285.6035,285.6035,285.3762,285.5541,800.0
2024-04-19 13:15:00,288.84,289.15,288.64,289.15,833.0,285.3861,285.6924,285.1885,285.6924,833.0
2024-04-19 13:20:00,289.15,289.35,289.03,289.24,7911.0,285.6924,285.89,285.5738,285.7813,7911.0
2024-04-19 13:25:00,289.16,289.16,288.68,288.71,2268.0,285.7023,285.7023,285.228,285.2576,2268.0
2024-04-19 13:30:00,288.76,288.81,288.57,288.58,1166.0,285.307,285.3564,285.1193,285.1292,1166.0
2024-04-19 13:35:00,288.51,288.76,288.38,288.48,2123.0,285.06,285.307,284.9316,285.0304,2123.0
2024-04-19 13:40:00,288.49,288.72,288.48,288.63,1100.0,285.0403,285.2675,285.0304,285.1786,1100.0
2024-04-19 13:45:00,288.7,289.28,288.7,289.27,1895.0,285.2478,285.8208,285.2478,285.8109,1895.0
2024-04-19 13:50:00,289.46,290.01,289.46,289.93,1205.0,285.9987,286.5421,285.9987,286.4631,1205.0
2024-04-19 13:55:00,289.88,289.88,288.89,288.89,2019.0,286.4137,286.4137,285.4355,285.4355,2019.0
2024-04-19 14:00:00,288.72,288.72,288.09,288.16,4781.0,285.2675,285.2675,284.6451,284.7142,4781.0
2024-04-19 14:05:00,288.26,288.64,287.88,288.44,3833.0,284.813,285.1885,284.4376,284.9909,3833.0
2024-04-19 14:10:00,288.35,288.51,287.94,288.41,3500.0,284.9019,285.06,284.4968,284.9612,3500.0
2024-04-19 14:15:00,288.12,288.45,288.02,288.45,1600.0,284.6747,285.0008,284.5759,285.0008,1600.0
2024-04-19 14:20:00,288.45,288.69,288.42,288.69,822.0,285.0008,285.2379,284.9711,285.2379,822.0
2024-04-19 14:25:00,288.57,288.59,288.01,288.01,1759.0,285.1193,285.1391,284.566,284.566,1759.0
2024-04-19 14:30:00,287.97,288.01,287.41,287.69,4357.0,284.5265,284.566,283.9732,284.2498,4357.0
2024-04-19 14:35:00,287.72,287.92,287.38,287.55,1293.0,284.2795,284.4771,283.9435,284.1115,1293.0
2024-04-19 14:40:00,287.21,287.24,286.65,287.12,5908.0,283.7756,283.8052,283.2223,283.6867,5908.0
2024-04-19 14:45:00,286.94,287.25,286.59,287.06,3692.0,283.5088,283.8151,283.163,283.6274,3692.0
2024-04-19 14:50:00,287.23,287.24,286.75,287.08,2731.0,283.7953,283.8052,283.3211,283.6471,2731.0
2024-04-19 14:55:00,286.85,287.43,286.85,287.18,2448.0,283.4199,283.9929,283.4199,283.7459,2448.0
2024-04-19 15:00:00,287.07,287.07,286.72,286.92,6228.0,283.6373,283.6373,283.2914,283.489,6228.0
2024-04-19 15:05:00,286.91,287.14,286.76,287.0,1820.0,283.4792,283.7064,283.331,283.5681,1820.0
2024-04-19 15:10:00,287.01,287.73,286.99,287.35,3935.0,283.578,284.2894,283.5582,283.9139,3935.0
2024-04-19 15:15:00,287.5,287.5,286.89,287.41,2076.0,284.0621,284.0621,283.4594,283.9732,2076.0
2024-04-19 15:20:00,287.41,287.69,287.41,287.52,2581.0,283.9732,284.2498,283.9732,284.0819,2581.0
2024-04-19 15:25:00,287.62,288.01,287.43,287.87,1689.0,284.1807,284.566,283.9929,284.4277,1689.0
2024-04-19 15:30:00,287.62,287.83,287.32,287.56,1928.0,284.1807,284.3882,283.8843,284.1214,1928.0
2024-04-19 15:35:00,287.56,287.91,287.13,287.67,3379.0,284.1214,284.4672,283.6965,284.2301,3379.0
2024-04-19 15:40:00,287.67,287.86,287.42,287.86,4227.0,284.2301,284.4178,283.9831,284.4178,4227.0
2024-04-19 15:45:00,287.88,288.1,287.58,287.76,3439.0,284.4376,284.6549,284.1412,284.319,3439.0
2024-04-19 15:50:00,287.67,288.32,287.61,288.32,3882.0,284.2301,284.8723,284.1708,284.8723,3882.0
2024-04-19 15:55:00,288.42,288.64,288.08,288.38,19940.0,284.9711,285.1885,284.6352,284.9316,19940.0
2024-04-22 09:30:00,291.12,291.19,289.53,289.53,18368.0,287.6388,287.708,286.0678,286.0678,18368.0
2024-04-22 09:35:00,290.16,291.02,288.95,290.8,12202.0,286.6903,287.54,285.4948,287.3226,12202.0
2024-04-22 09:40:00,290.47,291.58,290.34,291.38,10940.0,286.9966,288.0933,286.8682,287.8957,10940.0
2024-04-22 09:45:00,291.72,292.66,291.55,292.53,7231.0,288.2316,289.1604,288.0637,289.032,7231.0
2024-04-22 09:50:00,292.42,293.24,292.42,293.24,18040.0,288.9233,289.7335,288.9233,289.7335,18040.0
2024-04-22 09:55:00,293.03,293.91,293.03,293.91,46122.0,289.526,290.3955,289.526,290.3955,46122.0
2024-04-22 10:00:00,293.88,294.42,293.28,293.43,11443.0,290.3658,290.8994,289.773,289.9212,11443.0
2024-04-22 10:05:00,293.55,293.72,292.61,292.62,6457.0,290.0398,290.2077,289.111,289.1209,6457.0
2024-04-22 10:10:00,292.68,292.68,292.24,292.25,2603.0,289.1802,289.1802,288.7454,288.7553,2603.0
2024-04-22 10:15:00,292.25,292.25,291.73,291.73,3266.0,288.7553,288.7553,288.2415,288.2415,3266.0
2024-04-22 10:20:00,291.64,292.15,291.5,292.06,5564.0,288.1526,288.6565,288.0143,288.5676,5564.0
2024-04-22 10:25:00,292.02,292.51,291.92,291.92,2597.0,288.5281,289.0122,288.4293,288.4293,2597.0
2024-04-22 10:30:00,291.88,291.88,291.34,291.82,2236.0,288.3897,288.3897,287.8562,288.3305,2236.0
2024-04-22 10:35:00,291.91,291.91,291.11,291.17,2000.0,288.4194,288.4194,287.6289,287.6882,2000.0
2024-04-22 10:40:00,290.97,291.75,290.97,291.44,1751.0,287.4906,288.2613,287.4906,287.955,1751.0
2024-04-22 10:45:00,291.42,291.66,290.64,290.95,20397.0,287.9352,288.1724,287.1646,287.4709,20397.0
2024-04-22 10:50:00,290.97,290.99,290.42,290.69,6634.0,287.4906,287.5104,286.9472,287.214,6634.0
2024-04-22 10:55:00,290.52,290.53,289.78,289.78,2572.0,287.046,287.0559,286.3148,286.3148,2572.0
2024-04-22 11:00:00,289.9,290.3,289.62,290.12,4149.0,286.4334,286.8286,286.1568,286.6508,4149.0
2024-04-22 11:05:00,290.1,290.33,289.82,289.84,6960.0,286.631,286.8583,286.3544,286.3741,6960.0
2024-04-22 11:10:00,289.66,289.84,289.37,289.37,5392.0,286.1963,286.3741,285.9097,285.9097,5392.0
2024-04-22 11:15:00,289.29,290.07,288.97,289.44,8574.0,285.8307,286.6014,285.5145,285.9789,8574.0
2024-04-22 11:20:00,289.47,289.5,289.04,289.11,4087.0,286.0086,286.0382,285.5837,285.6529,4087.0
2024-04-22 11:25:00,289.2,289.6,288.98,289.01,2235.0,285.7418,286.137,285.5244,285.5541,2235.0
2024-04-22 11:30:00,289.06,289.93,289.02,289.49,2487.0,285.6035,286.4631,285.5639,286.0283,2487.0
2024-04-22 11:35:00,289.5,289.5,289.3,289.44,1300.0,286.0382,286.0382,285.8406,285.9789,1300.0
2024-04-22 11:40:00,289.46,289.49,289.11,289.25,2023.0,285.9987,286.0283,285.6529,285.7912,2023.0
2024-04-22 11:45:00,289.48,289.91,289.42,289.72,9619.0,286.0184,286.4433,285.9592,286.2556,9619.0
2024-04-22 11:50:00,289.73,289.83,289.39,289.4,6891.0,286.2654,286.3642,285.9295,285.9394,6891.0
2024-04-22 11:55:00,289.44,289.54,289.14,289.14,4176.0,285.9789,286.0777,285.6825,285.6825,4176.0
2024-04-22 12:00:00,289.18,289.67,289.18,289.51,7019.0,285.722,286.2062,285.722,286.0481,7019.0
2024-04-22 12:05:00,289.51,289.68,289.44,289.55,3114.0,286.0481,286.216,285.9789,286.0876,3114.0
2024-04-22 12:10:00,289.54,290.14,289.47,290.14,2502.0,286.0777,286.6705,286.0086,286.6705,2502.0
2024-04-22 12:15:00,290.21,290.56,290.21,290.56,1089.0,286.7397,287.0855,286.7397,287.0855,1089.0
2024-04-22 12:20:00,290.29,290.4,289.78,289.8,3350.0,286.8187,286.9274,286.3148,286.3346,3350.0
2024-04-22 12:25:00,289.71,290.11,289.66,290.11,1039.0,286.2457,286.6409,286.1963,286.6409,1039.0
2024-04-22 12:30:00,289.89,289.89,289.42,289.46,800.0,286.4235,286.4235,285.9592,285.9987,800.0
2024-04-22 12:35:00,289.62,290.07,289.61,289.91,2356.0,286.1568,286.6014,286.1469,286.4433,2356.0
2024-04-22 12:40:00,289.87,289.94,289.45,289.45,1900.0,286.4038,286.4729,285.9888,285.9888,1900.0
2024-04-22 12:45:00,289.72,290.19,289.63,289.97,2312.0,286.2556,286.7199,286.1666,286.5026,2312.0
2024-04-22 12:50:00,289.96,290.12,289.85,290.12,1882.0,286.4927,286.6508,286.384,286.6508,1882.0
2024-04-22 12:55:00,290.12,290.43,290.12,290.43,1484.0,286.6508,286.9571,286.6508,286.9571,1484.0
2024-04-22 13:00:00,290.58,290.83,290.54,290.54,2525.0,287.1053,287.3523,287.0658,287.0658,2525.0
2024-04-22 13:05:00,290.52,290.72,290.48,290.67,1370.0,287.046,287.2436,287.0065,287.1942,1370.0
2024-04-22 13:10:00,290.86,291.15,290.86,291.15,1300.0,287.3819,287.6685,287.3819,287.6685,1300.0
2024-04-22 13:15:00,291.15,291.15,290.88,290.98,3317.0,287.6685,287.6685,287.4017,287.5005,3317.0
2024-04-22 13:20:00,290.94,291.19,290.94,291.06,10339.0,287.461,287.708,287.461,287.5795,10339.0
2024-04-22 13:25:00,291.12,291.81,291.12,291.81,10100.0,287.6388,288.3206,287.6388,288.3206,10100.0
2024-04-22 13:30:00,291.87,291.96,291.41,291.7,1854.0,288.3799,288.4688,287.9254,288.2119,1854.0
2024-04-22 13:35:00,291.69,291.7,291.29,291.62,1912.0,288.202,288.2119,287.8068,288.1328,1912.0
2024-04-22 13:40:00,291.48,291.61,291.3,291.5,1295.0,287.9945,288.123,287.8167,288.0143,1295.0
2024-04-22 13:45:00,291.41,292.06,291.41,292.06,2236.0,287.9254,288.5676,287.9254,288.5676,2236.0
2024-04-22 13:50:00,292.21,293.04,292.15,292.96,3475.0,288.7158,289.5359,288.6565,289.4568,3475.0
2024-04-22 13:55:00,293.13,293.13,292.22,292.22,1988.0,289.6248,289.6248,288.7257,288.7257,1988.0
2024-04-22 14:00:00,292.62,292.99,292.6,292.87,1384.0,289.1209,289.4865,289.1011,289.3679,1384.0
2024-04-22 14:05:00,293.0,293.37,292.81,293.29,2237.0,289.4963,289.8619,289.3086,289.7829,2237.0
2024-04-22 14:10:00,293.12,293.43,293.01,293.42,1720.0,289.6149,289.9212,289.5062,289.9113,1720.0
2024-04-22 14:15:00,293.37,293.66,293.35,293.66,1662.0,289.8619,290.1485,289.8422,290.1485,1662.0
2024-04-22 14:20:00,293.98,294.18,293.71,294.09,2200.0,290.4646,290.6622,290.1979,290.5733,2200.0
2024-04-22 14:25:00,294.11,294.15,293.9,293.9,1780.0,290.5931,290.6326,290.3856,290.3856,1780.0
2024-04-22 14:30:00,293.92,294.09,293.92,293.96,1486.0,290.4053,290.5733,290.4053,290.4449,1486.0
2024-04-22 14:35:00,294.07,294.25,293.64,293.69,2570.0,290.5535,290.7314,290.1287,290.1781,2570.0
2024-04-22 14:40:00,293.45,293.46,293.2,293.23,1125.0,289.941,289.9508,289.694,289.7236,1125.0
2024-04-22 14:45:00,293.15,293.67,293.15,293.67,3413.0,289.6445,290.1583,289.6445,290.1583,3413.0
2024-04-22 14:50:00,293.57,293.65,293.24,293.41,1881.0,290.0595,290.1386,289.7335,289.9014,1881.0
2024-04-22 14:55:00,293.48,293.66,293.42,293.54,3001.0,289.9706,290.1485,289.9113,290.0299,3001.0
2024-04-22 15:00:00,293.55,293.61,293.26,293.36,38525.0,290.0398,290.099,289.7532,289.852,38525.0
2024-04-22 15:05:00,293.2,293.34,293.03,293.23,2718.0,289.694,289.8323,289.526,289.7236,2718.0
2024-04-22 15:10:00,293.11,293.24,293.0,293.22,2578.0,289.605,289.7335,289.4963,289.7137,2578.0
2024-04-22 15:15:00,293.16,293.32,292.93,292.94,7929.0,289.6544,289.8125,289.4272,289.4371,7929.0
2024-04-22 15:20:00,292.93,293.13,292.52,292.71,5088.0,289.4272,289.6248,289.0221,289.2098,5088.0
2024-04-22 15:25:00,292.71,292.93,292.59,292.92,2319.0,289.2098,289.4272,289.0912,289.4173,2319.0
2024-04-22 15:30:00,292.82,292.82,292.13,292.2,5280.0,289.3185,289.3185,288.6367,288.7059,5280.0
2024-04-22 15:35:00,292.09,292.39,291.91,292.3,5959.0,288.5972,288.8936,288.4194,288.8047,5959.0
2024-04-22 15:40:00,292.49,292.69,292.22,292.33,6907.0,288.9924,289.19,288.7257,288.8344,6907.0
2024-04-22 15:45:00,292.21,292.64,292.15,292.51,5484.0,288.7158,289.1406,288.6565,289.0122,5484.0
2024-04-22 15:50:00,292.41,292.41,291.65,291.84,10108.0,288.9134,288.9134,288.1625,288.3502,10108.0
2024-04-22 15:55:00,291.62,291.67,290.96,291.16,43234.0,288.1328,288.1822,287.4807,287.6783,43234.0
2024-04-23 09:30:00,293.45,293.45,292.28,292.81,7283.0,289.941,289.941,288.785,289.3086,7283.0
2024-04-23 09:35:00,293.45,294.02,292.36,293.92,4879.0,289.941,290.5041,288.864,290.4053,4879.0
2024-04-23 09:40:00,292.86,294.0,292.85,293.88,2328.0,289.358,290.4844,289.3481,290.3658,2328.0
2024-04-23 09:45:00,294.18,294.81,293.02,293.9,17946.0,290.6622,291.2847,289.5161,290.3856,17946.0
2024-04-23 09:50:00,294.05,294.55,294.04,294.41,6251.0,290.5338,291.0278,290.5239,290.8895,6251.0
2024-04-23 09:55:00,294.4,294.62,294.07,294.62,9433.0,290.8796,291.097,290.5535,291.097,9433.0
2024-04-23 10:00:00,294.4,295.29,294.4,295.29,3479.0,290.8796,291.759,290.8796,291.759,3479.0
2024-04-23 10:05:00,295.22,295.22,294.48,294.9,6291.0,291.6898,291.6898,290.9586,291.3736,6291.0
2024-04-23 10:10:00,294.81,294.93,294.47,294.47,3306.0,291.2847,291.4033,290.9488,290.9488,3306.0
2024-04-23 10:15:00,294.47,294.66,293.97,294.66,1831.0,290.9488,291.1365,290.4547,291.1365,1831.0
2024-04-23 10:20:00,294.94,294.97,294.62,294.73,1925.0,291.4131,291.4428,291.097,291.2057,1925.0
2024-04-23 10:25:00,294.82,295.4,294.79,295.4,4441.0,291.2946,291.8676,291.2649,291.8676,4441.0
2024-04-23 10:30:00,295.25,295.91,295.24,295.27,4335.0,291.7194,292.3715,291.7096,291.7392,4335.0
2024-04-23 10:35:00,295.01,295.11,294.36,294.65,4772.0,291.4823,291.5811,290.8401,291.1266,4772.0
2024-04-23 10:40:00,294.52,294.98,294.52,294.62,2878.0,290.9982,291.4527,290.9982,291.097,2878.0
2024-04-23 10:45:00,294.47,294.84,294.11,294.68,3793.0,290.9488,291.3143,290.5931,291.1563,3793.0
2024-04-23 10:50:00,294.84,295.15,294.65,295.06,1502.0,291.3143,291.6206,291.1266,291.5317,1502.0
2024-04-23 10:55:00,295.0,295.15,294.84,295.0,3577.0,291.4724,291.6206,291.3143,291.4724,3577.0
2024-04-23 11:00:00,294.98,295.09,294.23,294.35,1230.0,291.4527,291.5614,290.7116,290.8302,1230.0
2024-04-23 11:05:00,294.35,294.48,294.33,294.33,497.0,290.8302,290.9586,290.8104,290.8104,497.0
2024-04-23 11:10:00,294.6,294.92,294.41,294.84,4000.0,291.0772,291.3934,290.8895,291.3143,4000.0
2024-04-23 11:15:00,294.84,294.84,294.59,294.59,1200.0,291.3143,291.3143,291.0673,291.0673,1200.0
2024-04-23 11:20:00,294.46,294.76,294.46,294.6,3600.0,290.9389,291.2353,290.9389,291.0772,3600.0
2024-04-23 11:25:00,294.61,294.61,294.29,294.44,1800.0,291.0871,291.0871,290.7709,290.9191,1800.0
2024-04-23 11:30:00,294.4,294.44,293.96,294.34,2744.0,290.8796,290.9191,290.4449,290.8203,2744.0
2024-04-23 11:35:00,294.6,294.6,294.4,294.41,9312.0,291.0772,291.0772,290.8796,290.8895,9312.0
2024-04-23 11:40:00,294.21,294.65,294.21,294.65,3254.0,290.6919,291.1266,290.6919,291.1266,3254.0
2024-04-23 11:45:00,294.62,294.62,294.4,294.44,1069.0,291.097,291.097,290.8796,290.9191,1069.0
2024-04-23 11:50:00,294.41,294.41,294.04,294.26,2038.0,290.8895,290.8895,290.5239,290.7413,2038.0
2024-04-23 11:55:00,294.49,294.74,294.23,294.32,3220.0,290.9685,291.2155,290.7116,290.8006,3220.0
2024-04-23 12:00:00,294.39,294.73,294.22,294.51,1814.0,290.8697,291.2057,290.7018,290.9883,1814.0
2024-04-23 12:05:00,294.88,295.33,294.83,295.1,10028.0,291.3539,291.7985,291.3045,291.5712,10028.0
2024-04-23 12:10:00,295.1,295.39,294.96,295.14,6436.0,291.5712,291.8578,291.4329,291.6108,6436.0
2024-04-23 12:15:00,295.12,295.24,294.84,295.19,3100.0,291.591,291.7096,291.3143,291.6602,3100.0
2024-04-23 12:20:00,295.18,295.34,295.02,295.26,4814.0,291.6503,291.8084,291.4922,291.7293,4814.0
2024-04-23 12:25:00,295.27,295.35,294.97,295.03,4905.0,291.7392,291.8182,291.4428,291.5021,4905.0
2024-04-23 12:30:00,295.02,295.2,294.91,294.99,4455.0,291.4922,291.67,291.3835,291.4625,4455.0
2024-04-23 12:35:00,295.08,295.11,294.89,295.04,2145.0,291.5515,291.5811,291.3637,291.5119,2145.0
2024-04-23 12:40:00,295.12,295.12,294.74,294.87,3881.0,291.591,291.591,291.2155,291.344,3881.0
2024-04-23 12:45:00,295.0,295.19,295.0,295.09,600.0,291.4724,291.6602,291.4724,291.5614,600.0
2024-04-23 12:50:00,294.98,295.08,294.85,294.85,1810.0,291.4527,291.5515,291.3242,291.3242,1810.0
2024-04-23 12:55:00,294.8,294.92,294.54,294.82,1962.0,291.2748,291.3934,291.0179,291.2946,1962.0
2024-04-23 13:00:00,294.81,294.93,294.79,294.93,800.0,291.2847,291.4033,291.2649,291.4033,800.0
2024-04-23 13:05:00,295.0,295.49,295.0,295.44,4916.0,291.4724,291.9566,291.4724,291.9072,4916.0
2024-04-23 13:10:00,295.11,295.17,294.79,294.95,6010.0,291.5811,291.6404,291.2649,291.423,6010.0
2024-04-23 13:15:00,294.87,295.05,294.66,295.05,1600.0,291.344,291.5218,291.1365,291.5218,1600.0
2024-04-23 13:20:00,295.05,295.15,294.74,294.98,5200.0,291.5218,291.6206,291.2155,291.4527,5200.0
2024-04-23 13:25:00,295.03,295.1,294.92,294.97,1000.0,291.5021,291.5712,291.3934,291.4428,1000.0
2024-04-23 13:30:00,295.15,295.44,295.13,295.32,1859.0,291.6206,291.9072,291.6009,291.7886,1859.0
2024-04-23 13:35:00,295.44,295.71,295.33,295.65,3009.0,291.9072,292.1739,291.7985,292.1147,3009.0
2024-04-23 13:40:00,295.73,295.96,295.54,295.74,3628.0,292.1937,292.4209,292.006,292.2036,3628.0
2024-04-23 13:45:00,295.87,296.17,295.63,296.05,3694.0,292.332,292.6284,292.0949,292.5099,3694.0
2024-04-23 13:50:00,296.0,296.0,295.66,295.66,1874.0,292.4605,292.4605,292.1245,292.1245,1874.0
2024-04-23 13:55:00,295.75,295.75,295.48,295.62,951.0,292.2135,292.2135,291.9467,292.085,951.0
2024-04-23 14:00:00,295.69,295.69,295.33,295.33,3227.0,292.1542,292.1542,291.7985,291.7985,3227.0
2024-04-23 14:05:00,295.3,295.38,295.09,295.09,3949.0,291.7688,291.8479,291.5614,291.5614,3949.0
2024-04-23 14:10:00,295.07,295.07,294.86,295.01,1300.0,291.5416,291.5416,291.3341,291.4823,1300.0
2024-04-23 14:15:00,294.96,295.28,294.96,295.25,1742.0,291.4329,291.7491,291.4329,291.7194,1742.0
2024-04-23 14:20:00,295.12,295.66,295.12,295.34,2769.0,291.591,292.1245,291.591,291.8084,2769.0
2024-04-23 14:25:00,295.51,295.76,295.48,295.64,7756.0,291.9763,292.2233,291.9467,292.1048,7756.0
2024-04-23 14:30:00,295.64,295.65,295.18,295.18,3333.0,292.1048,292.1147,291.6503,291.6503,3333.0
2024-04-23 14:35:00,295.31,295.31,295.12,295.14,2570.0,291.7787,291.7787,291.591,291.6108,2570.0
2024-04-23 14:40:00,295.32,295.76,295.3,295.52,1587.0,291.7886,292.2233,291.7688,291.9862,1587.0
2024-04-23 14:45:00,295.45,295.45,295.17,295.18,1400.0,291.917,291.917,291.6404,291.6503,1400.0
2024-04-23 14:50:00,295.25,295.25,294.7,294.7,4300.0,291.7194,291.7194,291.176,291.176,4300.0
2024-04-23 14:55:00,294.97,295.15,294.77,295.0,5266.0,291.4428,291.6206,291.2452,291.4724,5266.0
2024-04-23 15:00:00,295.0,295.06,294.64,295.0,2183.0,291.4724,291.5317,291.1167,291.4724,2183.0
2024-04-23 15:05:00,295.05,295.12,294.84,294.99,2400.0,291.5218,291.591,291.3143,291.4625,2400.0
2024-04-23 15:10:00,295.13,295.26,295.0,295.01,4639.0,291.6009,291.7293,291.4724,291.4823,4639.0
2024-04-23 15:15:00,294.91,295.0,294.81,294.81,2930.0,291.3835,291.4724,291.2847,291.2847,2930.0
2024-04-23 15:20:00,294.82,295.09,294.71,294.82,2829.0,291.2946,291.5614,291.1859,291.2946,2829.0
2024-04-23 15:25:00,294.87,294.87,294.51,294.69,4751.0,291.344,291.344,290.9883,291.1661,4751.0
2024-04-23 15:30:00,294.62,294.68,294.4,294.65,5102.0,291.097,291.1563,290.8796,291.1266,5102.0
2024-04-23 15:35:00,294.84,295.11,294.84,295.08,6219.0,291.3143,291.5811,291.3143,291.5515,6219.0
2024-04-23 15:40:00,295.08,295.15,294.9,294.98,8089.0,291.5515,291.6206,291.3736,291.4527,8089.0
2024-04-23 15:45:00,294.98,295.18,294.82,295.17,9980.0,291.4527,291.6503,291.2946,291.6404,9980.0
2024-04-23 15:50:00,295.15,295.33,294.96,295.07,18011.0,291.6206,291.7985,291.4329,291.5416,18011.0
2024-04-23 15:55:00,295.01,295.17,294.61,295.15,35894.0,291.4823,291.6404,291.0871,291.6206,35894.0
2024-04-24 09:30:00,296.54,298.57,296.19,298.41,26089.0,292.994,294.9997,292.6482,294.8417,26089.0
2024-04-24 09:35:00,298.75,301.19,298.75,301.19,30783.0,295.1776,297.5884,295.1776,297.5884,30783.0
2024-04-24 09:40:00,301.48,303.4,300.59,301.69,31628.0,297.8749,299.772,296.9956,298.0824,31628.0
2024-04-24 09:45:00,301.86,301.9,300.88,301.1,8665.0,298.2504,298.2899,297.2821,297.4995,8665.0
2024-04-24 09:50:00,301.23,301.79,300.78,301.51,10243.0,297.6279,298.1812,297.1833,297.9046,10243.0
2024-04-24 09:55:00,301.46,301.56,300.56,300.94,12590.0,297.8552,297.954,296.9659,297.3414,12590.0
2024-04-24 10:00:00,301.14,301.48,300.3,301.48,6358.0,297.539,297.8749,296.7091,297.8749,6358.0
2024-04-24 10:05:00,301.26,301.76,300.48,300.96,6251.0,297.6576,298.1516,296.8869,297.3612,6251.0
2024-04-24 10:10:00,301.22,301.22,300.66,300.81,3400.0,297.618,297.618,297.0647,297.213,3400.0
2024-04-24 10:15:00,300.09,300.09,298.93,298.93,1600.0,296.5016,296.5016,295.3554,295.3554,1600.0
2024-04-24 10:20:00,299.07,299.27,298.84,299.26,1730.0,295.4938,295.6914,295.2665,295.6815,1730.0
2024-04-24 10:25:00,299.3,299.3,298.3,298.49,3526.0,295.721,295.721,294.733,294.9207,3526.0
2024-04-24 10:30:00,298.59,299.09,298.48,298.89,1390.0,295.0195,295.5135,294.9108,295.3159,1390.0
2024-04-24 10:35:00,298.64,298.86,297.78,297.78,6999.0,295.0689,295.2863,294.2192,294.2192,6999.0
2024-04-24 10:40:00,297.87,298.17,297.39,297.42,3511.0,294.3081,294.6045,293.8338,293.8635,3511.0
2024-04-24 10:45:00,297.27,297.73,297.26,297.36,2514.0,293.7153,294.1698,293.7054,293.8042,2514.0
2024-04-24 10:50:00,297.38,297.44,296.98,297.4,3755.0,293.824,293.8832,293.4288,293.8437,3755.0
2024-04-24 10:55:00,297.4,297.4,296.94,296.94,2793.0,293.8437,293.8437,293.3892,293.3892,2793.0
2024-04-24 11:00:00,297.07,297.57,296.59,296.59,8580.0,293.5177,294.0117,293.0434,293.0434,8580.0
2024-04-24 11:05:00,296.88,296.93,296.56,296.93,3208.0,293.3299,293.3793,293.0138,293.3793,3208.0
2024-04-24 11:10:00,296.73,296.74,296.35,296.49,1925.0,293.1817,293.1916,292.8063,292.9446,1925.0
2024-04-24 11:15:00,296.63,296.79,296.29,296.37,2205.0,293.0829,293.241,292.747,292.826,2205.0
2024-04-24 11:20:00,296.31,296.71,296.29,296.53,2701.0,292.7668,293.162,292.747,292.9841,2701.0
2024-04-24 11:25:00,296.55,296.9,296.16,296.71,4900.0,293.0039,293.3497,292.6186,293.162,4900.0
2024-04-24 11:30:00,296.83,297.35,296.83,297.35,2051.0,293.2805,293.7943,293.2805,293.7943,2051.0
2024-04-24 11:35:00,297.4,297.4,296.76,296.76,1300.0,293.8437,293.8437,293.2114,293.2114,1300.0
2024-04-24 11:40:00,296.82,296.97,296.1,296.1,3314.0,293.2707,293.4189,292.5593,292.5593,3314.0
2024-04-24 11:45:00,295.93,296.47,295.87,296.18,4016.0,292.3913,292.9248,292.332,292.6383,4016.0
2024-04-24 11:50:00,296.27,296.27,295.5,295.5,1500.0,292.7272,292.7272,291.9664,291.9664,1500.0
2024-04-24 11:55:00,295.5,295.64,295.37,295.64,1951.0,291.9664,292.1048,291.838,292.1048,1951.0
2024-04-24 12:00:00,295.74,295.92,295.47,295.61,1163.0,292.2036,292.3814,291.9368,292.0751,1163.0
2024-04-24 12:05:00,295.59,295.61,295.24,295.24,2946.0,292.0554,292.0751,291.7096,291.7096,2946.0
2024-04-24 12:10:00,295.35,295.57,295.35,295.56,900.0,291.8182,292.0356,291.8182,292.0257,900.0
2024-04-24 12:15:00,295.57,295.62,295.22,295.38,2050.0,292.0356,292.085,291.6898,291.8479,2050.0
2024-04-24 12:20:00,295.38,295.53,295.08,295.09,3639.0,291.8479,291.9961,291.5515,291.5614,3639.0
2024-04-24 12:25:00,294.99,295.42,294.99,295.42,2710.0,291.4625,291.8874,291.4625,291.8874,2710.0
2024-04-24 12:30:00,295.51,295.52,294.11,294.11,1371.0,291.9763,291.9862,290.5931,290.5931,1371.0
2024-04-24 12:35:00,294.3,294.32,293.9,293.92,1600.0,290.7808,290.8006,290.3856,290.4053,1600.0
2024-04-24 12:40:00,294.04,294.25,293.74,293.74,2220.0,290.5239,290.7314,290.2275,290.2275,2220.0
2024-04-24 12:45:00,293.75,293.83,293.65,293.68,1700.0,290.2374,290.3164,290.1386,290.1682,1700.0
2024-04-24 12:50:00,293.53,293.83,293.39,293.76,6095.0,290.02,290.3164,289.8817,290.2473,6095.0
2024-04-24 12:55:00,293.74,294.33,293.71,294.27,6296.0,290.2275,290.8104,290.1979,290.7512,6296.0
2024-04-24 13:00:00,294.26,294.45,294.06,294.06,3128.0,290.7413,290.929,290.5437,290.5437,3128.0
2024-04-24 13:05:00,293.89,294.15,293.8,293.8,2537.0,290.3757,290.6326,290.2868,290.2868,2537.0
2024-04-24 13:10:00,293.77,294.53,293.77,294.02,4800.0,290.2571,291.008,290.2571,290.5041,4800.0
2024-04-24 13:15:00,294.13,294.44,294.04,294.44,2281.0,290.6128,290.9191,290.5239,290.9191,2281.0
2024-04-24 13:20:00,294.44,295.01,294.3,295.01,2702.0,290.9191,291.4823,290.7808,291.4823,2702.0
2024-04-24 13:25:00,295.04,295.13,294.81,294.98,1700.0,291.5119,291.6009,291.2847,291.4527,1700.0
2024-04-24 13:30:00,294.92,295.45,294.92,295.45,1004.0,291.3934,291.917,291.3934,291.917,1004.0
2024-04-24 13:35:00,295.45,295.71,295.37,295.38,3100.0,291.917,292.1739,291.838,291.8479,3100.0
2024-04-24 13:40:00,295.51,296.13,295.51,296.13,2925.0,291.9763,292.5889,291.9763,292.5889,2925.0
2024-04-24 13:45:00,296.22,296.6,296.21,296.36,1544.0,292.6778,293.0533,292.668,292.8162,1544.0
2024-04-24 13:50:00,296.36,296.66,296.36,296.66,2247.0,292.8162,293.1126,292.8162,293.1126,2247.0
2024-04-24 13:55:00,296.48,296.66,296.37,296.66,2020.0,292.9347,293.1126,292.826,293.1126,2020.0
2024-04-24 14:00:00,296.56,296.62,296.24,296.24,1117.0,293.0138,293.0731,292.6976,292.6976,1117.0
2024-04-24 14:05:00,296.12,296.35,295.6,296.35,6430.0,292.579,292.8063,292.0653,292.8063,6430.0
2024-04-24 14:10:00,296.16,296.4,295.89,295.9,2145.0,292.6186,292.8557,292.3518,292.3617,2145.0
2024-04-24 14:15:00,295.92,295.92,295.67,295.67,660.0,292.3814,292.3814,292.1344,292.1344,660.0
2024-04-24 14:20:00,295.71,296.01,295.69,295.98,2997.0,292.1739,292.4703,292.1542,292.4407,2997.0
2024-04-24 14:25:00,296.11,296.26,295.71,296.0,2267.0,292.5692,292.7174,292.1739,292.4605,2267.0
2024-04-24 14:30:00,295.87,295.87,295.31,295.47,2616.0,292.332,292.332,291.7787,291.9368,2616.0
2024-04-24 14:35:00,295.51,295.77,295.51,295.77,1778.0,291.9763,292.2332,291.9763,292.2332,1778.0
2024-04-24 14:40:00,295.77,296.05,295.68,296.05,5100.0,292.2332,292.5099,292.1443,292.5099,5100.0
2024-04-24 14:45:00,295.98,296.11,295.62,295.73,3651.0,292.4407,292.5692,292.085,292.1937,3651.0
2024-04-24 14:50:00,295.58,295.69,295.3,295.44,2716.0,292.0455,292.1542,291.7688,291.9072,2716.0
2024-04-24 14:55:00,295.59,295.59,295.34,295.36,2076.0,292.0554,292.0554,291.8084,291.8281,2076.0
2024-04-24 15:00:00,295.19,295.22,294.86,294.86,2208.0,291.6602,291.6898,291.3341,291.3341,2208.0
2024-04-24 15:05:00,294.86,295.37,294.86,295.25,1659.0,291.3341,291.838,291.3341,291.7194,1659.0
2024-04-24 15:10:00,295.23,295.45,295.2,295.45,1126.0,291.6997,291.917,291.67,291.917,1126.0
2024-04-24 15:15:00,295.44,295.66,295.29,295.66,2086.0,291.9072,292.1245,291.759,292.1245,2086.0
2024-04-24 15:20:00,295.63,295.98,295.34,295.86,2492.0,292.0949,292.4407,291.8084,292.3221,2492.0
2024-04-24 15:25:00,295.87,296.19,295.86,295.96,3794.0,292.332,292.6482,292.3221,292.4209,3794.0
2024-04-24 15:30:00,296.03,296.13,295.61,295.72,4294.0,292.4901,292.5889,292.0751,292.1838,4294.0
2024-04-24 15:35:00,295.74,295.86,295.44,295.81,5936.0,292.2036,292.3221,291.9072,292.2727,5936.0
2024-04-24 15:40:00,295.78,296.01,295.63,296.0,5126.0,292.2431,292.4703,292.0949,292.4605,5126.0
2024-04-24 15:45:00,295.99,296.38,295.87,296.2,5436.0,292.4506,292.8359,292.332,292.6581,5436.0
2024-04-24 15:50:00,296.19,296.71,295.86,296.71,12226.0,292.6482,293.162,292.3221,293.162,12226.0
2024-04-24 15:55:00,296.63,296.84,296.36,296.38,32299.0,293.0829,293.2904,292.8162,292.8359,32299.0
2024-04-25 09:30:00,295.01,295.01,292.84,293.14,19923.0,291.4823,291.4823,289.3383,289.6347,19923.0
2024-04-25 09:35:00,293.3,293.95,292.49,292.49,3738.0,289.7928,290.435,288.9924,288.9924,3738.0
2024-04-25 09:40:00,292.86,292.86,291.37,292.04,13290.0,289.358,289.358,287.8858,288.5478,13290.0
2024-04-25 09:45:00,292.0,292.52,291.9,292.44,3214.0,288.5083,289.0221,288.4095,288.943,3214.0
2024-04-25 09:50:00,292.71,292.71,291.6,291.6,3516.0,289.2098,289.2098,288.1131,288.1131,3516.0
2024-04-25 09:55:00,291.63,293.0,291.47,292.75,4824.0,288.1427,289.4963,287.9846,289.2493,4824.0
2024-04-25 10:00:00,292.74,293.99,292.38,293.23,12821.0,289.2395,290.4745,288.8838,289.7236,12821.0
2024-04-25 10:05:00,293.18,293.92,293.09,293.92,4117.0,289.6742,290.4053,289.5853,290.4053,4117.0
2024-04-25 10:10:00,294.15,295.48,294.15,295.48,8318.0,290.6326,291.9467,290.6326,291.9467,8318.0
2024-04-25 10:15:00,295.44,296.45,295.4,295.96,10215.0,291.9072,292.9051,291.8676,292.4209,10215.0
2024-04-25 10:20:00,295.85,296.58,295.09,296.57,3040.0,292.3123,293.0335,291.5614,293.0237,3040.0
2024-04-25 10:25:00,296.62,296.62,295.51,295.54,6090.0,293.0731,293.0731,291.9763,292.006,6090.0
2024-04-25 10:30:00,295.61,296.37,295.21,296.13,16325.0,292.0751,292.826,291.6799,292.5889,16325.0
2024-04-25 10:35:00,296.21,296.23,295.44,295.9,13921.0,292.668,292.6877,291.9072,292.3617,13921.0
2024-04-25 10:40:00,295.94,296.16,295.43,295.81,15400.0,292.4012,292.6186,291.8973,292.2727,15400.0
2024-04-25 10:45:00,295.86,296.46,295.85,295.92,9332.0,292.3221,292.915,292.3123,292.3814,9332.0
2024-04-25 10:50:00,295.95,295.95,294.64,294.79,4875.0,292.4111,292.4111,291.1167,291.2649,4875.0
2024-04-25 10:55:00,295.07,295.11,294.65,295.0,2425.0,291.5416,291.5811,291.1266,291.4724,2425.0
2024-04-25 11:00:00,295.13,296.55,295.1,296.55,7198.0,291.6009,293.0039,291.5712,293.0039,7198.0
2024-04-25 11:05:00,296.48,297.02,296.38,296.63,5147.0,292.9347,293.4683,292.8359,293.0829,5147.0
2024-04-25 11:10:00,296.63,297.0,296.62,296.96,4112.0,293.0829,293.4485,293.0731,293.409,4112.0
2024-04-25 11:15:00,297.01,297.1,296.64,296.8,8354.0,293.4584,293.5473,293.0928,293.2509,8354.0
2024-04-25 11:20:00,296.77,296.97,296.12,296.42,7079.0,293.2213,293.4189,292.579,292.8754,7079.0
2024-04-25 11:25:00,296.42,296.87,296.42,296.71,2723.0,292.8754,293.3201,292.8754,293.162,2723.0
2024-04-25 11:30:00,296.57,297.02,296.32,297.01,4084.0,293.0237,293.4683,292.7766,293.4584,4084.0
2024-04-25 11:35:00,297.13,297.13,296.6,296.86,1636.0,293.577,293.577,293.0533,293.3102,1636.0
2024-04-25 11:40:00,296.96,297.06,296.61,296.82,2029.0,293.409,293.5078,293.0632,293.2707,2029.0
2024-04-25 11:45:00,296.59,296.85,296.35,296.54,2738.0,293.0434,293.3003,292.8063,292.994,2738.0
2024-04-25 11:50:00,296.71,297.17,296.64,297.17,2180.0,293.162,293.6165,293.0928,293.6165,2180.0
2024-04-25 11:55:00,297.34,297.92,297.22,297.92,2678.0,293.7844,294.3575,293.6659,294.3575,2678.0
2024-04-25 12:00:00,297.76,298.8,297.52,298.59,10228.0,294.1994,295.227,293.9623,295.0195,10228.0
2024-04-25 12:05:00,298.69,299.01,298.6,298.61,5324.0,295.1183,295.4345,295.0294,295.0393,5324.0
2024-04-25 12:10:00,298.5,298.58,297.83,297.83,6603.0,294.9306,295.0096,294.2686,294.2686,6603.0
2024-04-25 12:15:00,297.99,298.51,297.99,298.51,1300.0,294.4267,294.9405,294.4267,294.9405,1300.0
2024-04-25 12:20:00,298.51,299.42,298.51,299.42,1707.0,294.9405,295.8396,294.9405,295.8396,1707.0
2024-04-25 12:25:00,299.43,299.53,299.13,299.22,1100.0,295.8495,295.9483,295.553,295.642,1100.0
2024-04-25 12:30:00,299.15,299.15,298.79,298.91,2214.0,295.5728,295.5728,295.2171,295.3357,2214.0
2024-04-25 12:35:00,299.08,299.24,298.66,299.03,1758.0,295.5036,295.6617,295.0887,295.4542,1758.0
2024-04-25 12:40:00,299.05,299.14,298.77,299.14,3437.0,295.474,295.5629,295.1973,295.5629,3437.0
2024-04-25 12:45:00,298.92,299.02,298.52,298.7,4150.0,295.3456,295.4444,294.9503,295.1282,4150.0
2024-04-25 12:50:00,298.72,298.93,298.71,298.93,1704.0,295.1479,295.3554,295.1381,295.3554,1704.0
2024-04-25 12:55:00,299.0,299.37,298.85,299.02,1881.0,295.4246,295.7902,295.2764,295.4444,1881.0
2024-04-25 13:00:00,299.14,299.98,299.12,299.78,3179.0,295.5629,296.3929,295.5432,296.1953,3179.0
2024-04-25 13:05:00,299.77,299.78,299.39,299.59,8053.0,296.1854,296.1953,295.8099,296.0075,8053.0
2024-04-25 13:10:00,299.54,299.58,299.26,299.38,3421.0,295.9581,295.9977,295.6815,295.8001,3421.0
2024-04-25 13:15:00,299.24,299.65,299.24,299.41,4378.0,295.6617,296.0668,295.6617,295.8297,4378.0
2024-04-25 13:20:00,299.42,299.43,298.73,299.04,3800.0,295.8396,295.8495,295.1578,295.4641,3800.0
2024-04-25 13:25:00,299.2,299.5,299.18,299.45,1703.0,295.6222,295.9186,295.6024,295.8692,1703.0
2024-04-25 13:30:00,299.39,299.63,299.2,299.56,3201.0,295.8099,296.0471,295.6222,295.9779,3201.0
2024-04-25 13:35:00,299.74,300.19,299.5,300.06,4421.0,296.1557,296.6004,295.9186,296.4719,4421.0
2024-04-25 13:40:00,300.06,300.18,299.8,300.09,3729.0,296.4719,296.5905,296.215,296.5016,3729.0
2024-04-25 13:45:00,300.03,300.33,299.89,300.25,3499.0,296.4423,296.7387,296.304,296.6596,3499.0
2024-04-25 13:50:00,300.09,300.6,300.09,300.57,3523.0,296.5016,297.0055,296.5016,296.9758,3523.0
2024-04-25 13:55:00,300.39,300.46,299.85,299.9,6781.0,296.798,296.8671,296.2644,296.3138,6781.0
2024-04-25 14:00:00,299.82,299.83,299.49,299.67,3007.0,296.2348,296.2447,295.9087,296.0866,3007.0
2024-04-25 14:05:00,299.8,300.07,299.79,299.95,1939.0,296.215,296.4818,296.2051,296.3632,1939.0
2024-04-25 14:10:00,299.85,300.12,299.69,300.06,2183.0,296.2644,296.5312,296.1063,296.4719,2183.0
2024-04-25 14:15:00,300.07,300.61,300.07,300.61,1800.0,296.4818,297.0153,296.4818,297.0153,1800.0
2024-04-25 14:20:00,300.61,300.61,300.22,300.31,2904.0,297.0153,297.0153,296.63,296.7189,2904.0
2024-04-25 14:25:00,300.21,300.37,299.59,299.59,4893.0,296.6201,296.7782,296.0075,296.0075,4893.0
2024-04-25 14:30:00,299.51,300.47,299.51,300.26,4475.0,295.9285,296.877,295.9285,296.6695,4475.0
2024-04-25 14:35:00,300.25,300.39,300.07,300.39,3807.0,296.6596,296.798,296.4818,296.798,3807.0
2024-04-25 14:40:00,300.22,300.22,299.77,299.91,5175.0,296.63,296.63,296.1854,296.3237,5175.0
2024-04-25 14:45:00,299.91,299.96,299.72,299.96,4262.0,296.3237,296.3731,296.136,296.3731,4262.0
2024-04-25 14:50:00,299.96,299.96,299.37,299.37,4655.0,296.3731,296.3731,295.7902,295.7902,4655.0
2024-04-25 14:55:00,299.51,300.21,299.47,300.08,4800.0,295.9285,296.6201,295.889,296.4917,4800.0
2024-04-25 15:00:00,300.17,300.71,300.16,300.71,2166.0,296.5806,297.1141,296.5707,297.1141,2166.0
2024-04-25 15:05:00,300.69,300.71,300.36,300.5,2243.0,297.0944,297.1141,296.7683,296.9067,2243.0
2024-04-25 15:10:00,300.5,300.85,300.49,300.72,3920.0,296.9067,297.2525,296.8968,297.124,3920.0
2024-04-25 15:15:00,300.81,301.19,300.66,301.19,3623.0,297.213,297.5884,297.0647,297.5884,3623.0
2024-04-25 15:20:00,301.35,301.42,300.72,300.75,6062.0,297.7465,297.8157,297.124,297.1537,6062.0
2024-04-25 15:25:00,300.74,301.3,300.71,301.3,5345.0,297.1438,297.6971,297.1141,297.6971,5345.0
2024-04-25 15:30:00,301.11,301.23,300.26,300.41,29039.0,297.5094,297.6279,296.6695,296.8177,29039.0
2024-04-25 15:35:00,300.35,300.44,300.2,300.38,6038.0,296.7585,296.8474,296.6102,296.7881,6038.0
2024-04-25 15:40:00,300.42,300.42,299.38,299.91,6200.0,296.8276,296.8276,295.8001,296.3237,6200.0
2024-04-25 15:45:00,299.89,300.05,299.44,299.65,6467.0,296.304,296.462,295.8593,296.0668,6467.0
2024-04-25 15:50:00,299.78,300.06,299.59,300.03,11083.0,296.1953,296.4719,296.0075,296.4423,11083.0
2024-04-25 15:55:00,299.99,300.26,299.14,299.41,92656.0,296.4028,296.6695,295.5629,295.8297,92656.0
2024-04-26 09:30:00,299.15,301.57,299.15,301.55,9444.0,295.5728,297.9639,295.5728,297.9441,9444.0
2024-04-26 09:35:00,301.64,301.64,300.75,301.04,1328.0,298.033,298.033,297.1537,297.4402,1328.0
2024-04-26 09:40:00,300.81,301.48,300.8,301.36,2414.0,297.213,297.8749,297.2031,297.7564,2414.0
2024-04-26 09:45:00,301.38,301.8,301.37,301.43,1400.0,297.7761,298.1911,297.7663,297.8255,1400.0
2024-04-26 09:50:00,301.42,301.88,301.36,301.77,1100.0,297.8157,298.2702,297.7564,298.1615,1100.0
2024-04-26 09:55:00,301.95,301.96,301.79,301.96,3600.0,298.3393,298.3492,298.1812,298.3492,3600.0
2024-04-26 10:00:00,302.17,303.78,302.17,302.79,28754.0,298.5567,300.1474,298.5567,299.1693,28754.0
2024-04-26 10:05:00,302.74,302.98,302.27,302.98,3000.0,299.1199,299.357,298.6555,299.357,3000.0
2024-04-26 10:10:00,303.16,303.16,301.79,301.94,5660.0,299.5349,299.5349,298.1812,298.3294,5660.0
2024-04-26 10:15:00,302.15,302.52,302.12,302.26,2069.0,298.5369,298.9025,298.5073,298.6456,2069.0
2024-04-26 10:20:00,302.32,302.35,301.9,302.26,1557.0,298.7049,298.7345,298.2899,298.6456,1557.0
2024-04-26 10:25:00,302.12,302.31,301.98,302.02,3700.0,298.5073,298.695,298.369,298.4085,3700.0
2024-04-26 10:30:00,302.24,302.38,301.56,302.18,18418.0,298.6259,298.7642,297.954,298.5666,18418.0
2024-04-26 10:35:00,302.07,302.1,301.38,302.1,4275.0,298.4579,298.4875,297.7761,298.4875,4275.0
2024-04-26 10:40:00,302.1,302.22,301.8,301.9,8374.0,298.4875,298.6061,298.1911,298.2899,8374.0
2024-04-26 10:45:00,302.03,302.52,301.97,302.35,3827.0,298.4184,298.9025,298.3591,298.7345,3827.0
2024-04-26 10:50:00,302.15,302.4,301.92,302.37,1405.0,298.5369,298.7839,298.3097,298.7543,1405.0
2024-04-26 10:55:00,302.5,302.72,302.38,302.62,2549.0,298.8827,299.1001,298.7642,299.0013,2549.0
2024-04-26 11:00:00,302.81,303.56,302.81,303.37,18960.0,299.189,299.9301,299.189,299.7423,18960.0
2024-04-26 11:05:00,303.17,303.4,302.82,302.92,2608.0,299.5447,299.772,299.1989,299.2977,2608.0
2024-04-26 11:10:00,303.11,303.11,302.6,303.01,6413.0,299.4854,299.4854,298.9815,299.3866,6413.0
2024-04-26 11:15:00,303.0,303.0,302.75,302.92,1800.0,299.3768,299.3768,299.1298,299.2977,1800.0
2024-04-26 11:20:00,302.73,302.91,302.64,302.75,5758.0,299.11,299.2878,299.0211,299.1298,5758.0
2024-04-26 11:25:00,302.72,302.93,302.71,302.78,1800.0,299.1001,299.3076,299.0902,299.1594,1800.0
2024-04-26 11:30:00,302.84,303.01,302.68,302.86,2213.0,299.2187,299.3866,299.0606,299.2384,2213.0
2024-04-26 11:35:00,302.83,302.83,302.55,302.69,4068.0,299.2088,299.2088,298.9321,299.0705,4068.0
2024-04-26 11:40:00,302.69,303.05,302.45,303.04,3903.0,299.0705,299.4262,298.8333,299.4163,3903.0
2024-04-26 11:45:00,302.98,303.24,302.94,302.94,3323.0,299.357,299.6139,299.3175,299.3175,3323.0
2024-04-26 11:50:00,303.06,303.12,302.86,303.1,2856.0,299.436,299.4953,299.2384,299.4756,2856.0
2024-04-26 11:55:00,303.14,303.14,302.99,303.0,1866.0,299.5151,299.5151,299.3669,299.3768,1866.0
2024-04-26 12:00:00,302.85,303.14,302.85,303.14,2007.0,299.2286,299.5151,299.2286,299.5151,2007.0
2024-04-26 12:05:00,303.02,303.06,302.69,302.7,1548.0,299.3965,299.436,299.0705,299.0804,1548.0
2024-04-26 12:10:00,302.75,303.01,302.61,302.97,3419.0,299.1298,299.3866,298.9914,299.3471,3419.0
2024-04-26 12:15:00,303.2,303.29,303.1,303.18,2312.0,299.5744,299.6633,299.4756,299.5546,2312.0
2024-04-26 12:20:00,303.08,303.5,302.95,303.5,3611.0,299.4558,299.8708,299.3274,299.8708,3611.0
2024-04-26 12:25:00,303.63,303.63,303.28,303.32,1052.0,299.9992,299.9992,299.6534,299.6929,1052.0
2024-04-26 12:30:00,303.5,303.81,303.5,303.77,1000.0,299.8708,300.1771,299.8708,300.1376,1000.0
2024-04-26 12:35:00,304.0,304.18,303.89,304.16,1555.0,300.3648,300.5427,300.2561,300.5229,1555.0
2024-04-26 12:40:00,304.18,304.18,303.76,303.76,2100.0,300.5427,300.5427,300.1277,300.1277,2100.0
2024-04-26 12:45:00,303.96,304.17,303.96,304.17,914.0,300.3253,300.5328,300.3253,300.5328,914.0
2024-04-26 12:50:00,304.17,304.54,304.1,304.4,1952.0,300.5328,300.8983,300.4636,300.76,1952.0
2024-04-26 12:55:00,304.5,304.68,304.43,304.68,825.0,300.8588,301.0367,300.7897,301.0367,825.0
2024-04-26 13:00:00,304.71,304.71,304.18,304.4,6241.0,301.0663,301.0663,300.5427,300.76,6241.0
2024-04-26 13:05:00,304.44,304.44,304.24,304.38,2331.0,300.7995,300.7995,300.6019,300.7403,2331.0
2024-04-26 13:10:00,304.45,305.35,304.45,305.0,8041.0,300.8094,301.6987,300.8094,301.3528,8041.0
2024-04-26 13:15:00,305.3,305.43,304.86,304.86,6093.0,301.6493,301.7777,301.2145,301.2145,6093.0
2024-04-26 13:20:00,305.01,305.12,304.77,304.99,6229.0,301.3627,301.4714,301.1256,301.343,6229.0
2024-04-26 13:25:00,304.99,305.16,304.62,304.72,3301.0,301.343,301.5109,300.9774,301.0762,3301.0
2024-04-26 13:30:00,304.8,304.97,304.78,304.97,1100.0,301.1552,301.3232,301.1355,301.3232,1100.0
2024-04-26 13:35:00,304.84,305.09,304.72,304.78,3945.0,301.1948,301.4418,301.0762,301.1355,3945.0
2024-04-26 13:40:00,304.75,304.75,304.3,304.43,1935.0,301.1058,301.1058,300.6612,300.7897,1935.0
2024-04-26 13:45:00,304.41,304.64,304.31,304.55,1700.0,300.7699,300.9972,300.6711,300.9082,1700.0
2024-04-26 13:50:00,304.44,304.72,304.34,304.65,2016.0,300.7995,301.0762,300.7007,301.007,2016.0
2024-04-26 13:55:00,304.64,304.99,304.53,304.71,2620.0,300.9972,301.343,300.8885,301.0663,2620.0
2024-04-26 14:00:00,304.67,304.75,304.32,304.39,4693.0,301.0268,301.1058,300.681,300.7501,4693.0
2024-04-26 14:05:00,304.55,304.63,304.35,304.63,2127.0,300.9082,300.9873,300.7106,300.9873,2127.0
2024-04-26 14:10:00,304.56,305.2,304.52,305.09,8590.0,300.9181,301.5505,300.8786,301.4418,8590.0
2024-04-26 14:15:00,305.09,305.2,304.87,304.94,7366.0,301.4418,301.5505,301.2244,301.2936,7366.0
2024-04-26 14:20:00,304.97,305.14,304.84,304.93,8853.0,301.3232,301.4912,301.1948,301.2837,8853.0
2024-04-26 14:25:00,304.99,305.15,304.87,304.88,3720.0,301.343,301.5011,301.2244,301.2343,3720.0
2024-04-26 14:30:00,304.88,304.95,304.45,304.46,4219.0,301.2343,301.3034,300.8094,300.8193,4219.0
2024-04-26 14:35:00,304.57,304.82,304.54,304.62,3085.0,300.928,301.175,300.8983,300.9774,3085.0
2024-04-26 14:40:00,304.79,305.03,304.73,304.89,2686.0,301.1454,301.3825,301.0861,301.2442,2686.0
2024-04-26 14:45:00,304.75,304.9,304.75,304.81,3259.0,301.1058,301.254,301.1058,301.1651,3259.0
2024-04-26 14:50:00,304.74,304.76,304.36,304.45,2000.0,301.096,301.1157,300.7205,300.8094,2000.0
2024-04-26 14:55:00,304.29,304.83,304.07,304.71,4006.0,300.6513,301.1849,300.434,301.0663,4006.0
2024-04-26 15:00:00,304.99,305.0,304.57,304.8,1750.0,301.343,301.3528,300.928,301.1552,1750.0
2024-04-26 15:05:00,304.69,305.02,304.61,305.0,1500.0,301.0466,301.3726,300.9675,301.3528,1500.0
2024-04-26 15:10:00,304.97,305.15,304.88,304.99,4466.0,301.3232,301.5011,301.2343,301.343,4466.0
2024-04-26 15:15:00,305.09,305.32,305.01,305.05,2173.0,301.4418,301.669,301.3627,301.4023,2173.0
2024-04-26 15:20:00,305.14,305.24,304.91,305.24,5676.0,301.4912,301.59,301.2639,301.59,5676.0
2024-04-26 15:25:00,305.12,305.42,304.86,305.22,6321.0,301.4714,301.7678,301.2145,301.5702,6321.0
2024-04-26 15:30:00,305.11,305.15,304.36,304.42,6241.0,301.4615,301.5011,300.7205,300.7798,6241.0
2024-04-26 15:35:00,304.42,304.42,304.17,304.31,4719.0,300.7798,300.7798,300.5328,300.6711,4719.0
2024-04-26 15:40:00,304.31,304.51,304.21,304.38,9989.0,300.6711,300.8687,300.5723,300.7403,9989.0
2024-04-26 15:45:00,304.39,304.96,304.37,304.82,8600.0,300.7501,301.3133,300.7304,301.175,8600.0
2024-04-26 15:50:00,304.71,305.0,304.54,304.67,10731.0,301.0663,301.3528,300.8983,301.0268,10731.0
2024-04-26 15:55:00,304.65,304.93,304.34,304.34,32296.0,301.007,301.2837,300.7007,300.7007,32296.0
2024-04-29 09:30:00,304.53,307.3,304.53,306.85,24327.0,300.8885,303.6253,300.8885,303.1807,24327.0
2024-04-29 09:35:00,306.85,307.27,304.84,304.88,8974.0,303.1807,303.5957,301.1948,301.2343,8974.0
2024-04-29 09:40:00,304.87,305.91,304.84,305.69,8995.0,301.2244,302.252,301.1948,302.0346,8995.0
2024-04-29 09:45:00,305.69,306.47,305.19,305.19,20578.0,302.0346,302.8053,301.5406,301.5406,20578.0
2024-04-29 09:50:00,305.19,305.86,305.18,305.42,7308.0,301.5406,302.2026,301.5307,301.7678,7308.0
2024-04-29 09:55:00,305.8,306.7,305.8,306.7,6103.0,302.1433,303.0325,302.1433,303.0325,6103.0
2024-04-29 10:00:00,306.86,307.2,306.44,307.13,8611.0,303.1906,303.5265,302.7756,303.4574,8611.0
2024-04-29 10:05:00,306.94,307.38,306.63,306.63,8688.0,303.2696,303.7044,302.9634,302.9634,8688.0
2024-04-29 10:10:00,306.6,306.69,306.18,306.42,7273.0,302.9337,303.0226,302.5187,302.7559,7273.0
2024-04-29 10:15:00,306.6,306.71,305.88,306.38,6575.0,302.9337,303.0424,302.2223,302.7163,6575.0
2024-04-29 10:20:00,306.47,306.95,306.47,306.6,8418.0,302.8053,303.2795,302.8053,302.9337,8418.0
2024-04-29 10:25:00,306.71,307.36,306.6,306.98,6159.0,303.0424,303.6846,302.9337,303.3092,6159.0
2024-04-29 10:30:00,307.0,307.52,306.83,307.35,7559.0,303.3289,303.8427,303.161,303.6747,7559.0
2024-04-29 10:35:00,307.35,307.35,306.1,306.1,6194.0,303.6747,303.6747,302.4397,302.4397,6194.0
2024-04-29 10:40:00,306.11,306.33,305.82,305.97,7262.0,302.4496,302.6669,302.163,302.3112,7262.0
2024-04-29 10:45:00,306.02,306.02,305.46,305.87,9711.0,302.3607,302.3607,301.8073,302.2124,9711.0
2024-04-29 10:50:00,305.74,306.88,305.74,306.87,13371.0,302.084,303.2104,302.084,303.2005,13371.0
2024-04-29 10:55:00,307.13,307.48,306.87,307.4,13958.0,303.4574,303.8032,303.2005,303.7241,13958.0
2024-04-29 11:00:00,307.44,307.95,307.36,307.46,9231.0,303.7637,304.2676,303.6846,303.7834,9231.0
2024-04-29 11:05:00,307.42,307.56,307.15,307.5,3761.0,303.7439,303.8822,303.4771,303.823,3761.0
2024-04-29 11:10:00,307.43,307.52,306.65,306.65,15729.0,303.7538,303.8427,302.9831,302.9831,15729.0
2024-04-29 11:15:00,306.54,306.78,306.0,306.13,13505.0,302.8744,303.1116,302.3409,302.4693,13505.0
2024-04-29 11:20:00,306.16,306.39,305.9,306.04,5734.0,302.499,302.7262,302.2421,302.3804,5734.0
2024-04-29 11:25:00,306.11,306.73,305.96,306.71,24313.0,302.4496,303.0622,302.3014,303.0424,24313.0
2024-04-29 11:30:00,306.72,306.72,305.67,305.75,4656.0,303.0523,303.0523,302.0148,302.0939,4656.0
2024-04-29 11:35:00,305.75,305.99,305.73,305.98,2424.0,302.0939,302.331,302.0741,302.3211,2424.0
2024-04-29 11:40:00,305.81,305.89,305.24,305.29,4012.0,302.1532,302.2322,301.59,301.6394,4012.0
2024-04-29 11:45:00,304.97,305.0,304.56,304.56,3158.0,301.3232,301.3528,300.9181,300.9181,3158.0
2024-04-29 11:50:00,304.62,304.92,304.61,304.75,2880.0,300.9774,301.2738,300.9675,301.1058,2880.0
2024-04-29 11:55:00,304.78,305.05,304.75,304.86,3721.0,301.1355,301.4023,301.1058,301.2145,3721.0
2024-04-29 12:00:00,304.78,305.14,304.66,304.93,3440.0,301.1355,301.4912,301.0169,301.2837,3440.0
2024-04-29 12:05:00,305.05,305.19,304.23,304.56,187399.0,301.4023,301.5406,300.5921,300.9181,187399.0
2024-04-29 12:10:00,304.53,304.82,304.12,304.82,5467.0,300.8885,301.175,300.4834,301.175,5467.0
2024-04-29 12:15:00,304.83,305.08,304.65,304.91,3713.0,301.1849,301.4319,301.007,301.2639,3713.0
2024-04-29 12:20:00,304.97,305.35,304.85,304.98,5656.0,301.3232,301.6987,301.2046,301.3331,5656.0
2024-04-29 12:25:00,304.84,304.93,304.56,304.62,4606.0,301.1948,301.2837,300.9181,300.9774,4606.0
2024-04-29 12:30:00,304.35,304.81,304.29,304.52,85147.0,300.7106,301.1651,300.6513,300.8786,85147.0
2024-04-29 12:35:00,304.6,304.6,303.7,303.8,10641.0,300.9576,300.9576,300.0684,300.1672,10641.0
2024-04-29 12:40:00,303.75,303.88,303.39,303.53,7798.0,300.1178,300.2462,299.7621,299.9004,7798.0
2024-04-29 12:45:00,303.64,303.73,303.43,303.58,6114.0,300.0091,300.098,299.8016,299.9498,6114.0
2024-04-29 12:50:00,303.54,303.54,302.98,302.98,3914.0,299.9103,299.9103,299.357,299.357,3914.0
2024-04-29 12:55:00,303.13,303.24,302.92,303.24,5939.0,299.5052,299.6139,299.2977,299.6139,5939.0
2024-04-29 13:00:00,303.21,303.72,303.21,303.51,5021.0,299.5843,300.0882,299.5843,299.8807,5021.0
2024-04-29 13:05:00,303.53,303.6,303.39,303.55,3409.0,299.9004,299.9696,299.7621,299.9202,3409.0
2024-04-29 13:10:00,303.55,303.69,303.44,303.67,2651.0,299.9202,300.0585,299.8115,300.0388,2651.0
2024-04-29 13:15:00,303.64,304.42,303.63,304.36,4151.0,300.0091,300.7798,299.9992,300.7205,4151.0
2024-04-29 13:20:00,304.25,304.8,304.25,304.51,1122.0,300.6118,301.1552,300.6118,300.8687,1122.0
2024-04-29 13:25:00,304.71,304.71,304.13,304.13,4855.0,301.0663,301.0663,300.4933,300.4933,4855.0
2024-04-29 13:30:00,304.11,304.21,303.92,304.21,2427.0,300.4735,300.5723,300.2858,300.5723,2427.0
2024-04-29 13:35:00,304.13,304.26,304.05,304.12,2663.0,300.4933,300.6217,300.4142,300.4834,2663.0
2024-04-29 13:40:00,304.03,304.15,303.92,304.01,2126.0,300.3944,300.513,300.2858,300.3747,2126.0
2024-04-29 13:45:00,303.96,304.13,303.66,303.79,7828.0,300.3253,300.4933,300.0289,300.1573,7828.0
2024-04-29 13:50:00,303.69,304.01,303.69,303.94,3776.0,300.0585,300.3747,300.0585,300.3055,3776.0
2024-04-29 13:55:00,303.94,304.03,303.44,303.44,3545.0,300.3055,300.3944,299.8115,299.8115,3545.0
2024-04-29 14:00:00,303.32,303.63,303.14,303.63,5311.0,299.6929,299.9992,299.5151,299.9992,5311.0
2024-04-29 14:05:00,303.57,303.71,303.04,303.22,10238.0,299.9399,300.0783,299.4163,299.5941,10238.0
2024-04-29 14:10:00,303.18,303.33,303.04,303.13,2901.0,299.5546,299.7028,299.4163,299.5052,2901.0
2024-04-29 14:15:00,303.12,303.47,303.08,303.33,2686.0,299.4953,299.8411,299.4558,299.7028,2686.0
2024-04-29 14:20:00,303.41,303.65,303.31,303.5,4214.0,299.7819,300.019,299.6831,299.8708,4214.0
2024-04-29 14:25:00,303.49,303.64,303.35,303.51,9174.0,299.8609,300.0091,299.7226,299.8807,9174.0
2024-04-29 14:30:00,303.49,303.74,302.95,303.13,17280.0,299.8609,300.1079,299.3274,299.5052,17280.0
2024-04-29 14:35:00,303.37,303.48,303.13,303.13,9457.0,299.7423,299.851,299.5052,299.5052,9457.0
2024-04-29 14:40:00,303.15,303.48,303.13,303.25,3880.0,299.525,299.851,299.5052,299.6238,3880.0
2024-04-29 14:45:00,303.22,303.37,303.21,303.31,1795.0,299.5941,299.7423,299.5843,299.6831,1795.0
2024-04-29 14:50:00,303.27,303.41,303.13,303.25,3078.0,299.6435,299.7819,299.5052,299.6238,3078.0
2024-04-29 14:55:00,303.31,303.36,303.01,303.25,5807.0,299.6831,299.7325,299.3866,299.6238,5807.0
2024-04-29 15:00:00,302.97,302.99,302.0,302.15,9130.0,299.3471,299.3669,298.3887,298.5369,9130.0
2024-04-29 15:05:00,302.01,302.33,301.88,302.2,10354.0,298.3986,298.7148,298.2702,298.5863,10354.0
2024-04-29 15:10:00,302.19,302.52,302.13,302.52,5782.0,298.5764,298.9025,298.5172,298.9025,5782.0
2024-04-29 15:15:00,302.39,302.6,302.09,302.21,5646.0,298.7741,298.9815,298.4776,298.5962,5646.0
2024-04-29 15:20:00,302.21,302.36,302.06,302.22,6039.0,298.5962,298.7444,298.448,298.6061,6039.0
2024-04-29 15:25:00,302.18,302.36,302.03,302.22,12077.0,298.5666,298.7444,298.4184,298.6061,12077.0
2024-04-29 15:30:00,302.15,302.36,302.12,302.28,9621.0,298.5369,298.7444,298.5073,298.6654,9621.0
2024-04-29 15:35:00,302.25,302.25,301.85,301.88,4956.0,298.6357,298.6357,298.2405,298.2702,4956.0
2024-04-29 15:40:00,301.79,302.26,301.79,302.19,28084.0,298.1812,298.6456,298.1812,298.5764,28084.0
2024-04-29 15:45:00,302.17,302.21,301.65,301.66,9879.0,298.5567,298.5962,298.0429,298.0528,9879.0
2024-04-29 15:50:00,301.65,301.91,301.13,301.13,52321.0,298.0429,298.2998,297.5291,297.5291,52321.0
2024-04-29 15:55:00,301.19,301.27,300.14,300.18,180048.0,297.5884,297.6675,296.551,296.5905,180048.0
2024-04-30 09:30:00,314.98,320.98,314.98,320.06,75708.0,311.2135,317.1418,311.2135,316.2328,75708.0
2024-04-30 09:35:00,320.68,324.51,318.31,319.85,42322.0,316.8453,320.6295,314.5037,316.0253,42322.0
2024-04-30 09:40:00,319.75,324.47,319.75,323.68,47164.0,315.9265,320.59,315.9265,319.8095,47164.0
2024-04-30 09:45:00,323.68,326.97,323.0,323.86,30602.0,319.8095,323.0601,319.1376,319.9873,30602.0
2024-04-30 09:50:00,324.16,325.59,320.01,321.88,44068.0,320.2837,321.6966,316.1834,318.031,44068.0
2024-04-30 09:55:00,321.38,324.43,321.38,323.74,20491.0,317.537,320.5505,317.537,319.8688,20491.0
2024-04-30 10:00:00,323.27,325.29,321.18,322.96,13862.0,319.4044,321.4002,317.3394,319.0981,13862.0
2024-04-30 10:05:00,322.9,324.34,322.07,324.34,34997.0,319.0388,320.4616,318.2187,320.4616,34997.0
2024-04-30 10:10:00,324.41,324.43,322.16,323.03,8288.0,320.5307,320.5505,318.3077,319.1672,8288.0
2024-04-30 10:15:00,322.69,324.67,322.56,322.84,11227.0,318.8313,320.7876,318.7029,318.9795,11227.0
2024-04-30 10:20:00,323.44,325.21,323.06,325.1,18429.0,319.5723,321.3212,319.1969,321.2125,18429.0
2024-04-30 10:25:00,325.14,327.09,325.0,325.61,32130.0,321.252,323.1787,321.1137,321.7164,32130.0
2024-04-30 10:30:00,325.87,326.22,324.42,324.78,22864.0,321.9733,322.3191,320.5406,320.8963,22864.0
2024-04-30 10:35:00,324.65,325.99,324.4,325.38,8662.0,320.7679,322.0919,320.5209,321.4891,8662.0
2024-04-30 10:40:00,325.7,326.13,325.3,326.02,12267.0,321.8053,322.2302,321.4101,322.1215,12267.0
2024-04-30 10:45:00,325.99,326.44,322.99,323.11,13152.0,322.0919,322.5365,319.1277,319.2463,13152.0
2024-04-30 10:50:00,323.2,323.21,321.65,322.46,14770.0,319.3352,319.3451,317.8037,318.6041,14770.0
2024-04-30 10:55:00,322.38,323.1,320.71,323.1,29761.0,318.525,319.2364,316.875,319.2364,29761.0
2024-04-30 11:00:00,322.51,322.93,321.86,322.76,11429.0,318.6535,319.0684,318.0112,318.9005,11429.0
2024-04-30 11:05:00,322.45,322.89,321.08,321.08,20666.0,318.5942,319.0289,317.2406,317.2406,20666.0
2024-04-30 11:10:00,321.32,321.7,320.4,320.72,5335.0,317.4777,317.8532,316.5687,316.8849,5335.0
2024-04-30 11:15:00,320.72,322.62,320.4,322.19,5102.0,316.8849,318.7622,316.5687,318.3373,5102.0
2024-04-30 11:20:00,322.19,322.86,322.0,322.0,11127.0,318.3373,318.9993,318.1496,318.1496,11127.0
2024-04-30 11:25:00,322.28,322.46,321.62,321.62,12945.0,318.4262,318.6041,317.7741,317.7741,12945.0
2024-04-30 11:30:00,321.6,321.6,320.23,321.04,10611.0,317.7543,317.7543,316.4007,317.201,10611.0
2024-04-30 11:35:00,321.2,321.86,320.78,321.39,13284.0,317.3591,318.0112,316.9442,317.5469,13284.0
2024-04-30 11:40:00,321.38,321.73,320.78,320.87,11658.0,317.537,317.8828,316.9442,317.0331,11658.0
2024-04-30 11:45:00,320.87,321.36,320.52,320.67,13892.0,317.0331,317.5172,316.6873,316.8355,13892.0
2024-04-30 11:50:00,320.84,320.85,319.7,319.93,17194.0,317.0034,317.0133,315.8771,316.1043,17194.0
2024-04-30 11:55:00,320.0,320.94,319.86,320.18,7934.0,316.1735,317.1022,316.0352,316.3513,7934.0
2024-04-30 12:00:00,320.04,320.26,319.33,319.36,7590.0,316.213,316.4304,315.5115,315.5411,7590.0
2024-04-30 12:05:00,319.35,319.45,318.9,318.99,5590.0,315.5313,315.6301,315.0866,315.1756,5590.0
2024-04-30 12:10:00,318.99,319.18,318.06,318.17,10896.0,315.1756,315.3633,314.2567,314.3654,10896.0
2024-04-30 12:15:00,318.19,318.24,317.31,317.61,14093.0,314.3851,314.4345,313.5156,313.8121,14093.0
2024-04-30 12:20:00,317.39,319.17,317.39,319.06,13880.0,313.5947,315.3534,313.5947,315.2447,13880.0
2024-04-30 12:25:00,319.24,319.24,318.06,318.21,10998.0,315.4226,315.4226,314.2567,314.4049,10998.0
2024-04-30 12:30:00,318.29,318.9,317.19,317.37,14516.0,314.4839,315.0866,313.3971,313.5749,14516.0
2024-04-30 12:35:00,317.37,318.17,317.05,317.45,10132.0,313.5749,314.3654,313.2588,313.654,10132.0
2024-04-30 12:40:00,317.3,318.24,317.29,318.23,10156.0,313.5058,314.4345,313.4959,314.4246,10156.0
2024-04-30 12:45:00,318.02,318.37,317.66,318.37,12055.0,314.2172,314.563,313.8615,314.563,12055.0
2024-04-30 12:50:00,318.71,318.82,318.03,318.49,2077.0,314.8989,315.0076,314.227,314.6815,2077.0
2024-04-30 12:55:00,318.25,318.6,317.75,318.3,4300.0,314.4444,314.7902,313.9504,314.4938,4300.0
2024-04-30 13:00:00,318.25,318.77,318.01,318.17,7049.0,314.4444,314.9582,314.2073,314.3654,7049.0
2024-04-30 13:05:00,318.17,318.43,317.8,318.25,4116.0,314.3654,314.6223,313.9998,314.4444,4116.0
2024-04-30 13:10:00,318.38,318.38,317.68,317.77,9352.0,314.5729,314.5729,313.8812,313.9701,9352.0
2024-04-30 13:15:00,317.92,318.02,317.69,317.84,5942.0,314.1184,314.2172,313.8911,314.0393,5942.0
2024-04-30 13:20:00,317.68,318.47,317.68,318.03,4200.0,313.8812,314.6618,313.8812,314.227,4200.0
2024-04-30 13:25:00,317.87,317.98,316.77,316.82,3712.0,314.069,314.1776,312.9821,313.0315,3712.0
2024-04-30 13:30:00,317.1,317.15,316.06,316.52,8616.0,313.3082,313.3576,312.2806,312.7351,8616.0
2024-04-30 13:35:00,316.98,318.77,316.93,318.77,8292.0,313.1896,314.9582,313.1402,314.9582,8292.0
2024-04-30 13:40:00,318.42,318.42,317.51,317.88,6944.0,314.6124,314.6124,313.7133,314.0788,6944.0
2024-04-30 13:45:00,317.89,318.42,317.72,318.23,5424.0,314.0887,314.6124,313.9207,314.4246,5424.0
2024-04-30 13:50:00,318.19,318.71,318.04,318.5,7215.0,314.3851,314.8989,314.2369,314.6914,7215.0
2024-04-30 13:55:00,318.51,318.71,318.3,318.32,3618.0,314.7013,314.8989,314.4938,314.5136,3618.0
2024-04-30 14:00:00,318.23,319.23,318.23,319.06,4492.0,314.4246,315.4127,314.4246,315.2447,4492.0
2024-04-30 14:05:00,319.06,319.06,318.44,318.97,3208.0,315.2447,315.2447,314.6321,315.1558,3208.0
2024-04-30 14:10:00,318.55,319.21,318.35,318.57,4522.0,314.7408,315.3929,314.5432,314.7606,4522.0
2024-04-30 14:15:00,318.87,318.87,318.45,318.57,2005.0,315.057,315.057,314.642,314.7606,2005.0
2024-04-30 14:20:00,318.56,319.01,318.04,318.51,7719.0,314.7507,315.1953,314.2369,314.7013,7719.0
2024-04-30 14:25:00,318.6,318.6,317.95,318.34,3297.0,314.7902,314.7902,314.148,314.5333,3297.0
2024-04-30 14:30:00,318.33,318.72,318.0,318.72,3628.0,314.5234,314.9088,314.1974,314.9088,3628.0
2024-04-30 14:35:00,318.82,319.0,318.52,318.79,5000.0,315.0076,315.1854,314.7112,314.9779,5000.0
2024-04-30 14:40:00,318.94,318.94,317.97,317.98,7606.0,315.1262,315.1262,314.1678,314.1776,7606.0
2024-04-30 14:45:00,318.07,318.22,317.27,317.56,4439.0,314.2666,314.4148,313.4761,313.7627,4439.0
2024-04-30 14:50:00,317.32,317.51,316.54,317.24,4378.0,313.5255,313.7133,312.7549,313.4465,4378.0
2024-04-30 14:55:00,317.32,317.39,316.82,316.92,8612.0,313.5255,313.5947,313.0315,313.1303,8612.0
2024-04-30 15:00:00,316.82,316.98,316.07,316.29,11889.0,313.0315,313.1896,312.2905,312.5078,11889.0
2024-04-30 15:05:00,316.47,317.17,316.46,317.09,9194.0,312.6857,313.3773,312.6758,313.2983,9194.0
2024-04-30 15:10:00,317.26,318.54,317.18,318.5,17355.0,313.4662,314.7309,313.3872,314.6914,17355.0
2024-04-30 15:15:00,318.54,318.54,317.88,318.1,13745.0,314.7309,314.7309,314.0788,314.2962,13745.0
2024-04-30 15:20:00,318.22,318.58,317.93,318.0,20046.0,314.4148,314.7705,314.1282,314.1974,20046.0
2024-04-30 15:25:00,318.16,318.37,317.94,318.23,7671.0,314.3555,314.563,314.1381,314.4246,7671.0
2024-04-30 15:30:00,318.36,318.36,317.94,318.32,7739.0,314.5531,314.5531,314.1381,314.5136,7739.0
2024-04-30 15:35:00,318.22,318.28,317.94,318.27,12241.0,314.4148,314.474,314.1381,314.4642,12241.0
2024-04-30 15:40:00,318.16,318.62,318.01,318.46,13630.0,314.3555,314.81,314.2073,314.6519,13630.0
2024-04-30 15:45:00,318.58,318.62,317.91,318.08,16571.0,314.7705,314.81,314.1085,314.2764,16571.0
2024-04-30 15:50:00,318.04,318.11,317.35,317.67,56647.0,314.2369,314.3061,313.5552,313.8713,56647.0
2024-04-30 15:55:00,317.68,317.8,316.91,317.36,77623.0,313.8812,313.9998,313.1204,313.565,77623.0
2024-05-01 09:30:00,316.42,317.11,316.23,316.76,20413.0,312.6363,313.318,312.4486,312.9722,20413.0
2024-05-01 09:35:00,316.73,316.8,315.99,316.27,4007.0,312.9426,313.0117,312.2114,312.4881,4007.0
2024-05-01 09:40:00,316.26,316.26,313.54,313.9,6437.0,312.4782,312.4782,309.7907,310.1464,6437.0
2024-05-01 09:45:00,313.9,313.9,312.35,313.81,12569.0,310.1464,310.1464,308.615,310.0575,12569.0
2024-05-01 09:50:00,314.08,314.08,312.98,313.0,15375.0,310.3243,310.3243,309.2374,309.2572,15375.0
2024-05-01 09:55:00,312.78,313.55,312.47,312.71,6806.0,309.0398,309.8006,308.7335,308.9707,6806.0
2024-05-01 10:00:00,312.78,313.6,311.88,312.28,15319.0,309.0398,309.85,308.1506,308.5458,15319.0
2024-05-01 10:05:00,312.94,314.09,312.72,314.09,5785.0,309.1979,310.3342,308.9805,310.3342,5785.0
2024-05-01 10:10:00,313.79,314.62,313.79,314.29,16880.0,310.0377,310.8578,310.0377,310.5318,16880.0
2024-05-01 10:15:00,314.44,315.25,313.86,314.44,10632.0,310.68,311.4803,310.1069,310.68,10632.0
2024-05-01 10:20:00,314.22,314.54,313.28,313.56,11829.0,310.4626,310.7788,309.5338,309.8105,11829.0
2024-05-01 10:25:00,313.67,313.91,312.34,312.68,24731.0,309.9192,310.1563,308.6051,308.941,24731.0
2024-05-01 10:30:00,312.56,313.9,312.53,313.72,7507.0,308.8224,310.1464,308.7928,309.9686,7507.0
2024-05-01 10:35:00,313.8,314.08,313.35,313.35,22336.0,310.0476,310.3243,309.603,309.603,22336.0
2024-05-01 10:40:00,313.26,313.41,312.75,313.41,2402.0,309.5141,309.6623,309.0102,309.6623,2402.0
2024-05-01 10:45:00,313.42,313.54,313.13,313.39,1376.0,309.6722,309.7907,309.3856,309.6425,1376.0
2024-05-01 10:50:00,313.38,313.72,312.62,313.55,7190.0,309.6326,309.9686,308.8817,309.8006,7190.0
2024-05-01 10:55:00,313.71,313.76,313.25,313.37,9513.0,309.9587,310.0081,309.5042,309.6228,9513.0
2024-05-01 11:00:00,313.42,313.72,313.15,313.41,17309.0,309.6722,309.9686,309.4054,309.6623,17309.0
2024-05-01 11:05:00,313.38,313.5,313.04,313.07,5881.0,309.6326,309.7512,309.2967,309.3263,5881.0
2024-05-01 11:10:00,313.17,314.06,313.17,314.02,10609.0,309.4252,310.3045,309.4252,310.265,10609.0
2024-05-01 11:15:00,313.95,313.95,313.56,313.56,1499.0,310.1958,310.1958,309.8105,309.8105,1499.0
2024-05-01 11:20:00,313.96,314.28,313.83,314.17,1687.0,310.2057,310.5219,310.0773,310.4132,1687.0
2024-05-01 11:25:00,314.04,314.41,314.03,314.28,5321.0,310.2847,310.6503,310.2749,310.5219,5321.0
2024-05-01 11:30:00,314.23,314.51,314.11,314.48,2975.0,310.4725,310.7491,310.3539,310.7195,2975.0
2024-05-01 11:35:00,314.48,315.04,314.15,314.41,8142.0,310.7195,311.2728,310.3934,310.6503,8142.0
2024-05-01 11:40:00,314.74,314.84,314.64,314.65,700.0,310.9764,311.0752,310.8776,310.8875,700.0
2024-05-01 11:45:00,314.6,314.78,314.37,314.49,1809.0,310.8381,311.0159,310.6108,310.7294,1809.0
2024-05-01 11:50:00,314.43,314.63,314.02,314.03,2500.0,310.6701,310.8677,310.265,310.2749,2500.0
2024-05-01 11:55:00,313.92,313.95,313.66,313.66,1718.0,310.1662,310.1958,309.9093,309.9093,1718.0
2024-05-01 12:00:00,313.55,314.34,313.25,313.82,6076.0,309.8006,310.5812,309.5042,310.0674,6076.0
2024-05-01 12:05:00,313.78,313.89,313.34,313.74,1250.0,310.0279,310.1365,309.5931,309.9883,1250.0
2024-05-01 12:10:00,314.03,314.18,313.88,313.97,800.0,310.2749,310.4231,310.1267,310.2156,800.0
2024-05-01 12:15:00,314.01,314.14,313.8,314.02,1980.0,310.2551,310.3836,310.0476,310.265,1980.0
2024-05-01 12:20:00,313.85,314.26,313.7,314.19,3524.0,310.097,310.5021,309.9488,310.433,3524.0
2024-05-01 12:25:00,314.28,314.68,314.28,314.68,3617.0,310.5219,310.9171,310.5219,310.9171,3617.0
2024-05-01 12:30:00,314.74,314.81,314.22,314.22,2398.0,310.9764,311.0455,310.4626,310.4626,2398.0
2024-05-01 12:35:00,314.26,314.42,314.08,314.27,1972.0,310.5021,310.6602,310.3243,310.512,1972.0
2024-05-01 12:40:00,314.29,314.3,313.83,313.87,3267.0,310.5318,310.5416,310.0773,310.1168,3267.0
2024-05-01 12:45:00,314.03,314.03,313.78,313.94,1400.0,310.2749,310.2749,310.0279,310.1859,1400.0
2024-05-01 12:50:00,313.92,314.05,313.71,313.98,2827.0,310.1662,310.2946,309.9587,310.2255,2827.0
2024-05-01 12:55:00,314.09,314.13,313.94,314.01,3463.0,310.3342,310.3737,310.1859,310.2551,3463.0
2024-05-01 13:00:00,314.06,314.22,313.95,314.04,3487.0,310.3045,310.4626,310.1958,310.2847,3487.0
2024-05-01 13:05:00,314.06,314.06,313.6,313.9,3162.0,310.3045,310.3045,309.85,310.1464,3162.0
2024-05-01 13:10:00,313.91,313.91,313.68,313.69,1000.0,310.1563,310.1563,309.9291,309.9389,1000.0
2024-05-01 13:15:00,313.78,313.79,313.42,313.46,2890.0,310.0279,310.0377,309.6722,309.7117,2890.0
2024-05-01 13:20:00,313.56,314.45,313.56,314.45,8482.0,309.8105,310.6898,309.8105,310.6898,8482.0
2024-05-01 13:25:00,314.33,314.8,314.25,314.72,3415.0,310.5713,311.0357,310.4922,310.9566,3415.0
2024-05-01 13:30:00,314.91,315.28,314.8,314.99,2361.0,311.1443,311.5099,311.0357,311.2234,2361.0
2024-05-01 13:35:00,315.25,315.25,314.94,314.94,1615.0,311.4803,311.4803,311.174,311.174,1615.0
2024-05-01 13:40:00,314.73,314.73,314.35,314.45,900.0,310.9665,310.9665,310.591,310.6898,900.0
2024-05-01 13:45:00,314.37,314.89,314.37,314.88,700.0,310.6108,311.1246,310.6108,311.1147,700.0
2024-05-01 13:50:00,314.81,314.97,314.48,314.96,3013.0,311.0455,311.2036,310.7195,311.1937,3013.0
2024-05-01 13:55:00,314.96,315.28,314.95,315.28,2581.0,311.1937,311.5099,311.1839,311.5099,2581.0
2024-05-01 14:00:00,315.54,316.2,315.35,315.56,3952.0,311.7668,312.4189,311.5791,311.7866,3952.0
2024-05-01 14:05:00,315.43,315.87,315.12,315.14,5119.0,311.6581,312.0929,311.3518,311.3716,5119.0
2024-05-01 14:10:00,314.93,315.29,314.62,314.94,1200.0,311.1641,311.5198,310.8578,311.174,1200.0
2024-05-01 14:15:00,315.28,315.36,314.94,315.29,3011.0,311.5099,311.589,311.174,311.5198,3011.0
2024-05-01 14:20:00,315.2,315.48,314.98,314.99,2439.0,311.4309,311.7075,311.2135,311.2234,2439.0
2024-05-01 14:25:00,315.12,316.02,315.12,315.89,3245.0,311.3518,312.2411,311.3518,312.1126,3245.0
2024-05-01 14:30:00,315.77,316.18,314.33,315.32,7405.0,311.9941,312.3992,310.5713,311.5494,7405.0
2024-05-01 14:35:00,314.99,316.09,314.08,316.09,6062.0,311.2234,312.3102,310.3243,312.3102,6062.0
2024-05-01 14:40:00,315.89,317.96,315.89,317.92,3724.0,312.1126,314.1579,312.1126,314.1184,3724.0
2024-05-01 14:45:00,318.02,318.09,316.86,317.34,4766.0,314.2172,314.2863,313.071,313.5453,4766.0
2024-05-01 14:50:00,317.47,318.38,317.47,317.93,4835.0,313.6737,314.5729,313.6737,314.1282,4835.0
2024-05-01 14:55:00,318.06,318.32,317.78,318.28,4096.0,314.2567,314.5136,313.98,314.474,4096.0
2024-05-01 15:00:00,318.41,319.17,317.55,317.72,5226.0,314.6025,315.3534,313.7528,313.9207,5226.0
2024-05-01 15:05:00,317.38,318.56,316.97,318.19,4307.0,313.5848,314.7507,313.1797,314.3851,4307.0
2024-05-01 15:10:00,318.5,318.6,317.65,318.11,6761.0,314.6914,314.7902,313.8516,314.3061,6761.0
2024-05-01 15:15:00,318.24,318.32,317.3,317.31,5148.0,314.4345,314.5136,313.5058,313.5156,5148.0
2024-05-01 15:20:00,317.29,317.52,316.73,317.13,9972.0,313.4959,313.7231,312.9426,313.3378,9972.0
2024-05-01 15:25:00,317.37,317.95,316.62,316.83,4668.0,313.5749,314.148,312.8339,313.0414,4668.0
2024-05-01 15:30:00,316.61,316.71,315.97,316.53,7083.0,312.824,312.9228,312.1917,312.745,7083.0
2024-05-01 15:35:00,316.5,316.51,315.02,315.53,9100.0,312.7153,312.7252,311.253,311.7569,9100.0
2024-05-01 15:40:00,315.59,316.28,315.59,316.17,9813.0,311.8162,312.498,311.8162,312.3893,9813.0
2024-05-01 15:45:00,316.04,316.54,315.71,316.47,11405.0,312.2608,312.7549,311.9348,312.6857,11405.0
2024-05-01 15:50:00,316.5,316.5,315.21,315.21,18118.0,312.7153,312.7153,311.4408,311.4408,18118.0
2024-05-01 15:55:00,315.48,315.67,314.76,315.09,80067.0,311.7075,311.8953,310.9961,311.3222,80067.0
2024-05-02 09:30:00,317.75,318.0,315.14,315.47,21928.0,313.9504,314.1974,311.3716,311.6976,21928.0
2024-05-02 09:35:00,315.99,316.15,314.05,314.86,9975.0,312.2114,312.3695,310.2946,311.0949,9975.0
2024-05-02 09:40:00,314.88,315.8,314.6,315.47,11431.0,311.1147,312.0237,310.8381,311.6976,11431.0
2024-05-02 09:45:00,315.58,316.28,315.15,315.94,5839.0,311.8063,312.498,311.3815,312.162,5839.0
2024-05-02 09:50:00,315.88,316.33,314.37,315.24,9395.0,312.1027,312.5474,310.6108,311.4704,9395.0
2024-05-02 09:55:00,315.43,315.94,314.51,315.02,6365.0,311.6581,312.162,310.7491,311.253,6365.0
2024-05-02 10:00:00,314.85,314.97,313.25,314.97,18600.0,311.0851,311.2036,309.5042,311.2036,18600.0
2024-05-02 10:05:00,315.1,315.23,313.47,313.75,6033.0,311.3321,311.4605,309.7216,309.9982,6033.0
2024-05-02 10:10:00,313.55,314.82,313.54,314.46,9329.0,309.8006,311.0554,309.7907,310.6997,9329.0
2024-05-02 10:15:00,314.27,314.68,313.68,313.85,6053.0,310.512,310.9171,309.9291,310.097,6053.0
2024-05-02 10:20:00,313.56,314.51,313.27,314.51,6928.0,309.8105,310.7491,309.524,310.7491,6928.0
2024-05-02 10:25:00,314.34,314.62,313.92,314.62,1728.0,310.5812,310.8578,310.1662,310.8578,1728.0
2024-05-02 10:30:00,314.62,315.64,314.58,314.82,12098.0,310.8578,311.8656,310.8183,311.0554,12098.0
2024-05-02 10:35:00,314.62,314.75,314.34,314.41,2300.0,310.8578,310.9863,310.5812,310.6503,2300.0
2024-05-02 10:40:00,314.45,314.45,313.36,313.66,4613.0,310.6898,310.6898,309.6129,309.9093,4613.0
2024-05-02 10:45:00,313.65,313.93,313.28,313.67,5272.0,309.8994,310.1761,309.5338,309.9192,5272.0
2024-05-02 10:50:00,313.67,314.75,313.55,314.18,8570.0,309.9192,310.9863,309.8006,310.4231,8570.0
2024-05-02 10:55:00,314.16,315.01,314.1,314.71,5160.0,310.4033,311.2431,310.344,310.9467,5160.0
2024-05-02 11:00:00,314.69,315.25,314.27,315.04,7712.0,310.927,311.4803,310.512,311.2728,7712.0
2024-05-02 11:05:00,314.98,315.31,314.57,315.13,4057.0,311.2135,311.5396,310.8084,311.3617,4057.0
2024-05-02 11:10:00,315.15,315.78,315.11,315.78,25318.0,311.3815,312.0039,311.342,312.0039,25318.0
2024-05-02 11:15:00,315.58,315.59,315.29,315.31,1536.0,311.8063,311.8162,311.5198,311.5396,1536.0
2024-05-02 11:20:00,315.4,315.54,315.06,315.06,2375.0,311.6285,311.7668,311.2926,311.2926,2375.0
2024-05-02 11:25:00,315.35,315.6,314.83,315.02,8006.0,311.5791,311.8261,311.0653,311.253,8006.0
2024-05-02 11:30:00,315.02,315.23,314.23,314.3,11916.0,311.253,311.4605,310.4725,310.5416,11916.0
2024-05-02 11:35:00,314.3,314.82,314.3,314.75,5593.0,310.5416,311.0554,310.5416,310.9863,5593.0
2024-05-02 11:40:00,314.8,314.85,314.5,314.63,6319.0,311.0357,311.0851,310.7392,310.8677,6319.0
2024-05-02 11:45:00,314.51,315.16,314.4,314.7,8341.0,310.7491,311.3914,310.6404,310.9369,8341.0
2024-05-02 11:50:00,314.91,315.25,314.91,314.95,3401.0,311.1443,311.4803,311.1443,311.1839,3401.0
2024-05-02 11:55:00,314.99,315.11,314.42,314.43,10644.0,311.2234,311.342,310.6602,310.6701,10644.0
2024-05-02 12:00:00,314.45,314.66,314.15,314.28,12071.0,310.6898,310.8973,310.3934,310.5219,12071.0
2024-05-02 12:05:00,314.5,314.65,314.07,314.07,8579.0,310.7392,310.8875,310.3144,310.3144,8579.0
2024-05-02 12:10:00,314.39,314.54,314.0,314.27,3144.0,310.6306,310.7788,310.2452,310.512,3144.0
2024-05-02 12:15:00,314.29,314.29,314.0,314.03,1025.0,310.5318,310.5318,310.2452,310.2749,1025.0
2024-05-02 12:20:00,314.03,314.52,313.84,314.43,2322.0,310.2749,310.759,310.0871,310.6701,2322.0
2024-05-02 12:25:00,314.38,314.52,314.07,314.14,2138.0,310.6207,310.759,310.3144,310.3836,2138.0
2024-05-02 12:30:00,314.07,314.07,313.67,313.67,1401.0,310.3144,310.3144,309.9192,309.9192,1401.0
2024-05-02 12:35:00,313.53,313.93,313.23,313.93,2009.0,309.7808,310.1761,309.4844,310.1761,2009.0
2024-05-02 12:40:00,313.84,314.32,313.83,314.32,945.0,310.0871,310.5614,310.0773,310.5614,945.0
2024-05-02 12:45:00,314.25,314.32,314.19,314.32,600.0,310.4922,310.5614,310.433,310.5614,600.0
2024-05-02 12:50:00,314.18,314.49,313.69,313.69,2747.0,310.4231,310.7294,309.9389,309.9389,2747.0
2024-05-02 12:55:00,313.65,313.66,313.26,313.5,15213.0,309.8994,309.9093,309.5141,309.7512,15213.0
2024-05-02 13:00:00,313.55,314.25,313.55,314.0,3215.0,309.8006,310.4922,309.8006,310.2452,3215.0
2024-05-02 13:05:00,313.87,314.31,313.87,314.06,9666.0,310.1168,310.5515,310.1168,310.3045,9666.0
2024-05-02 13:10:00,314.18,314.97,313.92,314.69,11361.0,310.4231,311.2036,310.1662,310.927,11361.0
2024-05-02 13:15:00,314.61,314.89,314.33,314.39,5477.0,310.8479,311.1246,310.5713,310.6306,5477.0
2024-05-02 13:20:00,314.58,315.1,314.57,315.1,4455.0,310.8183,311.3321,310.8084,311.3321,4455.0
2024-05-02 13:25:00,314.98,315.04,314.81,314.94,1400.0,311.2135,311.2728,311.0455,311.174,1400.0
2024-05-02 13:30:00,315.1,315.4,314.75,314.75,4066.0,311.3321,311.6285,310.9863,310.9863,4066.0
2024-05-02 13:35:00,314.59,314.59,314.38,314.48,2198.0,310.8282,310.8282,310.6207,310.7195,2198.0
2024-05-02 13:40:00,314.67,314.67,314.34,314.41,710.0,310.9072,310.9072,310.5812,310.6503,710.0
2024-05-02 13:45:00,314.27,314.49,314.23,314.33,1008.0,310.512,310.7294,310.4725,310.5713,1008.0
2024-05-02 13:50:00,314.26,314.38,314.05,314.05,1315.0,310.5021,310.6207,310.2946,310.2946,1315.0
2024-05-02 13:55:00,313.93,314.33,313.91,314.31,1297.0,310.1761,310.5713,310.1563,310.5515,1297.0
2024-05-02 14:00:00,314.19,314.57,314.19,314.57,800.0,310.433,310.8084,310.433,310.8084,800.0
2024-05-02 14:05:00,314.37,314.55,314.19,314.36,3248.0,310.6108,310.7887,310.433,310.6009,3248.0
2024-05-02 14:10:00,314.2,314.32,314.15,314.27,702.0,310.4428,310.5614,310.3934,310.512,702.0
2024-05-02 14:15:00,314.25,314.26,314.16,314.17,200.0,310.4922,310.5021,310.4033,310.4132,200.0
2024-05-02 14:20:00,313.96,314.01,313.8,313.91,1147.0,310.2057,310.2551,310.0476,310.1563,1147.0
2024-05-02 14:25:00,314.0,314.11,313.81,313.81,3498.0,310.2452,310.3539,310.0575,310.0575,3498.0
2024-05-02 14:30:00,314.0,314.18,313.81,314.0,7856.0,310.2452,310.4231,310.0575,310.2452,7856.0
2024-05-02 14:35:00,313.92,314.05,313.61,313.85,3690.0,310.1662,310.2946,309.8599,310.097,3690.0
2024-05-02 14:40:00,313.67,314.07,313.53,313.95,2121.0,309.9192,310.3144,309.7808,310.1958,2121.0
2024-05-02 14:45:00,314.05,314.34,313.98,314.34,2057.0,310.2946,310.5812,310.2255,310.5812,2057.0
2024-05-02 14:50:00,314.38,315.0,314.31,314.56,3209.0,310.6207,311.2333,310.5515,310.7985,3209.0
2024-05-02 14:55:00,314.56,315.1,314.55,314.93,13895.0,310.7985,311.3321,310.7887,311.1641,13895.0
2024-05-02 15:00:00,314.94,315.36,314.79,315.1,28670.0,311.174,311.589,311.0258,311.3321,28670.0
2024-05-02 15:05:00,315.29,316.26,315.2,316.26,4912.0,311.5198,312.4782,311.4309,312.4782,4912.0
2024-05-02 15:10:00,316.52,316.83,315.84,315.96,3315.0,312.7351,313.0414,312.0632,312.1818,3315.0
2024-05-02 15:15:00,316.25,316.37,315.89,315.91,4574.0,312.4683,312.5869,312.1126,312.1324,4574.0
2024-05-02 15:20:00,315.86,316.67,315.86,316.56,13836.0,312.083,312.8833,312.083,312.7746,13836.0
2024-05-02 15:25:00,316.55,316.86,316.45,316.5,13467.0,312.7647,313.071,312.6659,312.7153,13467.0
2024-05-02 15:30:00,316.45,316.59,315.62,315.63,2200.0,312.6659,312.8043,311.8459,311.8557,2200.0
2024-05-02 15:35:00,315.66,315.86,315.5,315.67,3822.0,311.8854,312.083,311.7273,311.8953,3822.0
2024-05-02 15:40:00,315.59,315.83,315.31,315.51,4308.0,311.8162,312.0533,311.5396,311.7372,4308.0
2024-05-02 15:45:00,315.35,316.01,315.2,315.99,6045.0,311.5791,312.2312,311.4309,312.2114,6045.0
2024-05-02 15:50:00,315.87,316.2,315.79,315.94,10186.0,312.0929,312.4189,312.0138,312.162,10186.0
2024-05-02 15:55:00,316.11,316.84,315.95,316.78,35461.0,312.33,313.0513,312.1719,312.992,35461.0
2024-05-03 09:30:00,320.3,320.97,317.31,318.59,18862.0,316.4699,317.1319,313.5156,314.7803,18862.0
2024-05-03 09:35:00,318.42,318.42,316.37,316.61,2166.0,314.6124,314.6124,312.5869,312.824,2166.0
2024-05-03 09:40:00,316.32,318.79,316.32,317.94,3328.0,312.5375,314.9779,312.5375,314.1381,3328.0
2024-05-03 09:45:00,318.38,319.29,318.33,318.44,6272.0,314.5729,315.472,314.5234,314.6321,6272.0
2024-05-03 09:50:00,318.69,318.69,317.35,318.51,21959.0,314.8791,314.8791,313.5552,314.7013,21959.0
2024-05-03 09:55:00,318.51,319.49,318.34,318.95,18286.0,314.7013,315.6696,314.5333,315.136,18286.0
2024-05-03 10:00:00,318.99,318.99,315.8,315.85,16436.0,315.1756,315.1756,312.0237,312.0731,16436.0
2024-05-03 10:05:00,315.91,317.99,315.91,317.42,8312.0,312.1324,314.1875,312.1324,313.6243,8312.0
2024-05-03 10:10:00,317.48,317.82,316.74,316.96,4359.0,313.6836,314.0195,312.9525,313.1698,4359.0
2024-05-03 10:15:00,317.4,318.31,317.26,317.5,5018.0,313.6046,314.5037,313.4662,313.7034,5018.0
2024-05-03 10:20:00,316.96,317.06,316.61,316.99,3194.0,313.1698,313.2686,312.824,313.1995,3194.0
2024-05-03 10:25:00,316.88,317.94,316.33,317.94,4789.0,313.0908,314.1381,312.5474,314.1381,4789.0
2024-05-03 10:30:00,317.68,318.27,317.38,317.49,4581.0,313.8812,314.4642,313.5848,313.6935,4581.0
2024-05-03 10:35:00,317.23,317.86,317.05,317.7,5102.0,313.4366,314.0591,313.2588,313.901,5102.0
2024-05-03 10:40:00,317.91,318.49,317.81,318.49,3634.0,314.1085,314.6815,314.0097,314.6815,3634.0
2024-05-03 10:45:00,318.7,319.02,318.44,318.56,3564.0,314.889,315.2052,314.6321,314.7507,3564.0
2024-05-03 10:50:00,318.2,318.61,318.1,318.34,1400.0,314.395,314.8001,314.2962,314.5333,1400.0
2024-05-03 10:55:00,318.19,318.45,317.92,318.4,2043.0,314.3851,314.642,314.1184,314.5926,2043.0
2024-05-03 11:00:00,318.36,318.41,318.14,318.23,2970.0,314.5531,314.6025,314.3357,314.4246,2970.0
2024-05-03 11:05:00,318.43,318.49,317.75,317.95,2455.0,314.6223,314.6815,313.9504,314.148,2455.0
2024-05-03 11:10:00,317.65,318.38,317.65,318.07,3064.0,313.8516,314.5729,313.8516,314.2666,3064.0
2024-05-03 11:15:00,318.21,318.94,317.93,318.88,5911.0,314.4049,315.1262,314.1282,315.0669,5911.0
2024-05-03 11:20:00,318.92,319.14,318.72,319.03,6159.0,315.1064,315.3238,314.9088,315.2151,6159.0
2024-05-03 11:25:00,319.0,319.54,318.99,319.37,4637.0,315.1854,315.719,315.1756,315.551,4637.0
2024-05-03 11:30:00,319.55,319.57,319.03,319.39,1886.0,315.7289,315.7486,315.2151,315.5708,1886.0
2024-05-03 11:35:00,319.46,319.52,319.05,319.17,1827.0,315.6399,315.6992,315.2348,315.3534,1827.0
2024-05-03 11:40:00,319.26,319.9,319.25,319.8,8963.0,315.4423,316.0747,315.4324,315.9759,8963.0
2024-05-03 11:45:00,319.82,320.08,319.01,319.01,14851.0,315.9956,316.2525,315.1953,315.1953,14851.0
2024-05-03 11:50:00,319.55,320.43,319.55,320.22,3868.0,315.7289,316.5983,315.7289,316.3908,3868.0
2024-05-03 11:55:00,320.23,320.44,319.99,319.99,1585.0,316.4007,316.6082,316.1636,316.1636,1585.0
2024-05-03 12:00:00,320.03,320.45,320.03,320.4,2021.0,316.2031,316.6181,316.2031,316.5687,2021.0
2024-05-03 12:05:00,320.51,320.79,320.22,320.79,3561.0,316.6774,316.954,316.3908,316.954,3561.0
2024-05-03 12:10:00,320.75,320.77,320.11,320.24,3565.0,316.9145,316.9343,316.2822,316.4106,3565.0
2024-05-03 12:15:00,320.28,320.31,319.85,319.92,2692.0,316.4501,316.4798,316.0253,316.0944,2692.0
2024-05-03 12:20:00,320.09,320.45,319.92,320.42,4192.0,316.2624,316.6181,316.0944,316.5885,4192.0
2024-05-03 12:25:00,320.11,320.11,319.9,319.93,1100.0,316.2822,316.2822,316.0747,316.1043,1100.0
2024-05-03 12:30:00,319.94,320.22,319.78,319.87,1802.0,316.1142,316.3908,315.9561,316.045,1802.0
2024-05-03 12:35:00,319.69,319.87,319.54,319.54,1873.0,315.8672,316.045,315.719,315.719,1873.0
2024-05-03 12:40:00,319.66,319.98,319.61,319.74,2226.0,315.8375,316.1537,315.7881,315.9166,2226.0
2024-05-03 12:45:00,319.61,319.65,319.42,319.65,2846.0,315.7881,315.8277,315.6004,315.8277,2846.0
2024-05-03 12:50:00,319.47,319.47,319.03,319.03,601.0,315.6498,315.6498,315.2151,315.2151,601.0
2024-05-03 12:55:00,318.9,319.11,318.55,318.55,6820.0,315.0866,315.2941,314.7408,314.7408,6820.0
2024-05-03 13:00:00,318.64,319.37,318.64,319.37,1850.0,314.8297,315.551,314.8297,315.551,1850.0
2024-05-03 13:05:00,319.37,320.04,319.36,319.91,1900.0,315.551,316.213,315.5411,316.0846,1900.0
2024-05-03 13:10:00,319.91,320.24,319.91,320.24,4756.0,316.0846,316.4106,316.0846,316.4106,4756.0
2024-05-03 13:15:00,320.35,320.35,320.04,320.12,2500.0,316.5193,316.5193,316.213,316.292,2500.0
2024-05-03 13:20:00,320.06,320.38,319.93,320.38,3285.0,316.2328,316.5489,316.1043,316.5489,3285.0
2024-05-03 13:25:00,320.28,320.64,320.27,320.31,2854.0,316.4501,316.8058,316.4403,316.4798,2854.0
2024-05-03 13:30:00,320.33,320.42,319.86,320.14,1404.0,316.4995,316.5885,316.0352,316.3118,1404.0
2024-05-03 13:35:00,320.05,320.67,320.04,320.67,1957.0,316.2229,316.8355,316.213,316.8355,1957.0
2024-05-03 13:40:00,320.73,320.94,320.16,320.16,4448.0,316.8948,317.1022,316.3316,316.3316,4448.0
2024-05-03 13:45:00,320.37,320.58,320.31,320.56,1874.0,316.5391,316.7465,316.4798,316.7268,1874.0
2024-05-03 13:50:00,320.69,321.0,320.67,320.89,5429.0,316.8552,317.1615,316.8355,317.0528,5429.0
2024-05-03 13:55:00,320.98,320.98,320.53,320.54,7979.0,317.1418,317.1418,316.6971,316.707,7979.0
2024-05-03 14:00:00,320.38,320.41,320.14,320.23,1975.0,316.5489,316.5786,316.3118,316.4007,1975.0
2024-05-03 14:05:00,320.13,320.48,320.12,320.24,3022.0,316.3019,316.6477,316.292,316.4106,3022.0
2024-05-03 14:10:00,320.16,320.33,320.05,320.1,1514.0,316.3316,316.4995,316.2229,316.2723,1514.0
2024-05-03 14:15:00,320.13,320.43,320.1,320.1,6383.0,316.3019,316.5983,316.2723,316.2723,6383.0
2024-05-03 14:20:00,320.37,320.63,320.19,320.59,2523.0,316.5391,316.7959,316.3612,316.7564,2523.0
2024-05-03 14:25:00,320.53,321.0,320.43,320.71,10626.0,316.6971,317.1615,316.5983,316.875,10626.0
2024-05-03 14:30:00,320.62,320.64,320.4,320.54,2425.0,316.7861,316.8058,316.5687,316.707,2425.0
2024-05-03 14:35:00,320.45,320.58,320.25,320.3,3498.0,316.6181,316.7465,316.4205,316.4699,3498.0
2024-05-03 14:40:00,320.19,320.56,320.16,320.53,1960.0,316.3612,316.7268,316.3316,316.6971,1960.0
2024-05-03 14:45:00,320.42,320.59,320.26,320.33,4136.0,316.5885,316.7564,316.4304,316.4995,4136.0
2024-05-03 14:50:00,320.52,320.63,320.33,320.47,4549.0,316.6873,316.7959,316.4995,316.6379,4549.0
2024-05-03 14:55:00,320.39,320.5,320.17,320.44,2709.0,316.5588,316.6675,316.3414,316.6082,2709.0
2024-05-03 15:00:00,320.52,320.6,320.26,320.6,3485.0,316.6873,316.7663,316.4304,316.7663,3485.0
2024-05-03 15:05:00,320.69,320.85,320.42,320.42,2900.0,316.8552,317.0133,316.5885,316.5885,2900.0
2024-05-03 15:10:00,320.33,320.45,319.96,319.97,3624.0,316.4995,316.6181,316.134,316.1438,3624.0
2024-05-03 15:15:00,320.0,320.14,319.61,319.68,14524.0,316.1735,316.3118,315.7881,315.8573,14524.0
2024-05-03 15:20:00,319.75,319.95,319.75,319.83,3446.0,315.9265,316.1241,315.9265,316.0055,3446.0
2024-05-03 15:25:00,319.82,319.92,319.64,319.69,3123.0,315.9956,316.0944,315.8178,315.8672,3123.0
2024-05-03 15:30:00,319.71,319.79,319.38,319.38,3250.0,315.8869,315.966,315.5609,315.5609,3250.0
2024-05-03 15:35:00,319.38,320.08,319.38,319.94,11512.0,315.5609,316.2525,315.5609,316.1142,11512.0
2024-05-03 15:40:00,319.81,319.98,319.44,319.58,6146.0,315.9858,316.1537,315.6202,315.7585,6146.0
2024-05-03 15:45:00,319.58,319.58,319.03,319.03,5727.0,315.7585,315.7585,315.2151,315.2151,5727.0
2024-05-03 15:50:00,319.11,319.58,319.07,319.31,7183.0,315.2941,315.7585,315.2546,315.4917,7183.0
2024-05-03 15:55:00,319.24,319.88,319.05,319.25,49539.0,315.4226,316.0549,315.2348,315.4324,49539.0
2024-05-06 09:30:00,321.98,324.48,321.98,322.82,10069.0,318.1298,320.5999,318.1298,318.9598,10069.0
2024-05-06 09:35:00,322.87,323.81,322.78,323.77,1502.0,319.0092,319.9379,318.9202,319.8984,1502.0
2024-05-06 09:40:00,323.56,324.42,323.56,324.38,2303.0,319.6909,320.5406,319.6909,320.5011,2303.0
2024-05-06 09:45:00,324.22,324.93,324.22,324.92,1840.0,320.343,321.0445,320.343,321.0346,1840.0
2024-05-06 09:50:00,324.32,324.73,324.16,324.16,3336.0,320.4418,320.8469,320.2837,320.2837,3336.0
2024-05-06 09:55:00,323.93,325.53,323.93,324.86,4479.0,320.0565,321.6374,320.0565,320.9754,4479.0
2024-05-06 10:00:00,325.0,325.55,324.78,325.46,6574.0,321.1137,321.6571,320.8963,321.5682,6574.0
2024-05-06 10:05:00,325.54,326.5,325.48,326.29,12743.0,321.6472,322.5958,321.588,322.3883,12743.0
2024-05-06 10:10:00,326.46,326.48,325.19,325.98,4796.0,322.5562,322.576,321.3014,322.082,4796.0
2024-05-06 10:15:00,325.97,325.99,325.46,325.51,1737.0,322.0721,322.0919,321.5682,321.6176,1737.0
2024-05-06 10:20:00,325.65,326.01,325.6,326.0,1981.0,321.7559,322.1116,321.7065,322.1017,1981.0
2024-05-06 10:25:00,326.01,326.32,325.78,325.78,2672.0,322.1116,322.4179,321.8844,321.8844,2672.0
2024-05-06 10:30:00,326.04,326.04,325.73,325.8,1645.0,322.1413,322.1413,321.835,321.9041,1645.0
2024-05-06 10:35:00,325.95,325.95,325.4,325.46,1939.0,322.0523,322.0523,321.5089,321.5682,1939.0
2024-05-06 10:40:00,325.34,325.45,324.98,325.09,4644.0,321.4496,321.5583,321.0939,321.2026,4644.0
2024-05-06 10:45:00,324.96,325.15,324.91,325.07,2979.0,321.0742,321.2619,321.0248,321.1829,2979.0
2024-05-06 10:50:00,325.19,325.86,325.07,325.47,3852.0,321.3014,321.9634,321.1829,321.5781,3852.0
2024-05-06 10:55:00,325.43,325.8,325.43,325.57,1022.0,321.5385,321.9041,321.5385,321.6769,1022.0
2024-05-06 11:00:00,325.55,325.66,325.26,325.27,1425.0,321.6571,321.7658,321.3706,321.3805,1425.0
2024-05-06 11:05:00,325.14,325.44,325.14,325.28,1100.0,321.252,321.5484,321.252,321.3903,1100.0
2024-05-06 11:10:00,325.51,325.66,325.18,325.18,2072.0,321.6176,321.7658,321.2915,321.2915,2072.0
2024-05-06 11:15:00,325.27,325.31,325.09,325.21,2053.0,321.3805,321.42,321.2026,321.3212,2053.0
2024-05-06 11:20:00,325.25,325.32,325.21,325.21,2063.0,321.3607,321.4299,321.3212,321.3212,2063.0
2024-05-06 11:25:00,325.25,325.33,325.08,325.25,1794.0,321.3607,321.4397,321.1927,321.3607,1794.0
2024-05-06 11:30:00,325.08,325.36,325.08,325.25,925.0,321.1927,321.4694,321.1927,321.3607,925.0
2024-05-06 11:35:00,325.28,325.91,325.02,325.91,3511.0,321.3903,322.0128,321.1335,322.0128,3511.0
2024-05-06 11:40:00,325.71,325.98,325.64,325.98,1126.0,321.8152,322.082,321.746,322.082,1126.0
2024-05-06 11:45:00,325.85,326.12,325.84,325.91,1500.0,321.9535,322.2203,321.9436,322.0128,1500.0
2024-05-06 11:50:00,326.01,326.29,326.01,326.11,1412.0,322.1116,322.3883,322.1116,322.2104,1412.0
2024-05-06 11:55:00,325.99,326.02,325.6,325.89,1991.0,322.0919,322.1215,321.7065,321.993,1991.0
2024-05-06 12:00:00,325.88,325.89,325.76,325.77,200.0,321.9832,321.993,321.8646,321.8745,200.0
2024-05-06 12:05:00,325.77,326.31,325.77,326.0,12740.0,321.8745,322.408,321.8745,322.1017,12740.0
2024-05-06 12:10:00,326.05,326.38,326.04,326.23,1262.0,322.1511,322.4772,322.1413,322.329,1262.0
2024-05-06 12:15:00,326.22,326.35,325.88,325.88,6563.0,322.3191,322.4475,321.9832,321.9832,6563.0
2024-05-06 12:20:00,326.02,326.27,326.02,326.18,5970.0,322.1215,322.3685,322.1215,322.2796,5970.0
2024-05-06 12:25:00,326.1,326.42,326.08,326.28,2985.0,322.2005,322.5167,322.1808,322.3784,2985.0
2024-05-06 12:30:00,326.44,326.53,326.25,326.31,5362.0,322.5365,322.6254,322.3487,322.408,5362.0
2024-05-06 12:35:00,326.53,326.53,325.72,325.73,2365.0,322.6254,322.6254,321.8251,321.835,2365.0
2024-05-06 12:40:00,325.47,325.83,325.47,325.57,1460.0,321.5781,321.9338,321.5781,321.6769,1460.0
2024-05-06 12:45:00,325.8,325.8,325.69,325.69,616.0,321.9041,321.9041,321.7954,321.7954,616.0
2024-05-06 12:50:00,325.59,325.72,325.48,325.5,2050.0,321.6966,321.8251,321.588,321.6077,2050.0
2024-05-06 12:55:00,325.68,326.35,325.67,326.08,2093.0,321.7856,322.4475,321.7757,322.1808,2093.0
2024-05-06 13:00:00,326.34,326.34,326.09,326.11,1037.0,322.4377,322.4377,322.1907,322.2104,1037.0
2024-05-06 13:05:00,326.0,326.1,325.88,325.98,1811.0,322.1017,322.2005,321.9832,322.082,1811.0
2024-05-06 13:10:00,326.0,326.0,325.72,325.94,967.0,322.1017,322.1017,321.8251,322.0425,967.0
2024-05-06 13:15:00,325.94,325.96,325.66,325.75,802.0,322.0425,322.0622,321.7658,321.8547,802.0
2024-05-06 13:20:00,325.8,325.99,325.8,325.99,500.0,321.9041,322.0919,321.9041,322.0919,500.0
2024-05-06 13:25:00,325.99,326.07,325.89,325.96,2221.0,322.0919,322.1709,321.993,322.0622,2221.0
2024-05-06 13:30:00,325.94,325.94,325.57,325.78,3409.0,322.0425,322.0425,321.6769,321.8844,3409.0
2024-05-06 13:35:00,325.73,325.84,325.64,325.78,1620.0,321.835,321.9436,321.746,321.8844,1620.0
2024-05-06 13:40:00,325.78,325.84,325.66,325.67,1806.0,321.8844,321.9436,321.7658,321.7757,1806.0
2024-05-06 13:45:00,325.8,325.8,325.45,325.47,4197.0,321.9041,321.9041,321.5583,321.5781,4197.0
2024-05-06 13:50:00,325.49,325.49,325.36,325.37,1160.0,321.5978,321.5978,321.4694,321.4793,1160.0
2024-05-06 13:55:00,325.4,325.4,324.97,324.98,1823.0,321.5089,321.5089,321.084,321.0939,1823.0
2024-05-06 14:00:00,324.99,325.1,324.92,325.05,1100.0,321.1038,321.2125,321.0346,321.1631,1100.0
2024-05-06 14:05:00,325.01,325.01,324.32,324.39,3318.0,321.1236,321.1236,320.4418,320.511,3318.0
2024-05-06 14:10:00,324.58,324.67,324.47,324.47,862.0,320.6987,320.7876,320.59,320.59,862.0
2024-05-06 14:15:00,324.35,324.57,324.32,324.54,800.0,320.4715,320.6888,320.4418,320.6592,800.0
2024-05-06 14:20:00,324.56,324.78,324.3,324.62,2042.0,320.679,320.8963,320.4221,320.7382,2042.0
2024-05-06 14:25:00,324.82,325.01,324.7,324.85,2592.0,320.9358,321.1236,320.8173,320.9655,2592.0
2024-05-06 14:30:00,324.97,324.99,324.65,324.93,3474.0,321.084,321.1038,320.7679,321.0445,3474.0
2024-05-06 14:35:00,325.03,325.07,324.67,324.73,1811.0,321.1433,321.1829,320.7876,320.8469,1811.0
2024-05-06 14:40:00,324.82,324.93,324.71,324.8,2479.0,320.9358,321.0445,320.8272,320.9161,2479.0
2024-05-06 14:45:00,324.67,325.1,324.66,324.8,3971.0,320.7876,321.2125,320.7778,320.9161,3971.0
2024-05-06 14:50:00,324.8,325.07,324.8,325.06,3876.0,320.9161,321.1829,320.9161,321.173,3876.0
2024-05-06 14:55:00,324.89,325.23,324.87,324.91,1826.0,321.005,321.3409,320.9852,321.0248,1826.0
2024-05-06 15:00:00,324.88,324.89,324.62,324.65,1715.0,320.9951,321.005,320.7382,320.7679,1715.0
2024-05-06 15:05:00,324.85,325.08,324.8,324.94,1526.0,320.9655,321.1927,320.9161,321.0544,1526.0
2024-05-06 15:10:00,325.06,325.09,324.91,324.96,1790.0,321.173,321.2026,321.0248,321.0742,1790.0
2024-05-06 15:15:00,324.96,325.07,324.84,324.99,2513.0,321.0742,321.1829,320.9556,321.1038,2513.0
2024-05-06 15:20:00,324.81,324.84,324.56,324.61,3772.0,320.926,320.9556,320.679,320.7284,3772.0
2024-05-06 15:25:00,324.65,324.88,324.54,324.76,1600.0,320.7679,320.9951,320.6592,320.8766,1600.0
2024-05-06 15:30:00,324.71,324.99,324.71,324.99,1676.0,320.8272,321.1038,320.8272,321.1038,1676.0
2024-05-06 15:35:00,325.06,325.6,325.05,325.6,2169.0,321.173,321.7065,321.1631,321.7065,2169.0
2024-05-06 15:40:00,325.59,325.99,325.58,325.98,2739.0,321.6966,322.0919,321.6868,322.082,2739.0
2024-05-06 15:45:00,325.92,326.07,325.84,326.04,3793.0,322.0227,322.1709,321.9436,322.1413,3793.0
2024-05-06 15:50:00,326.12,326.21,325.79,326.05,8721.0,322.2203,322.3092,321.8942,322.1511,8721.0
2024-05-06 15:55:00,325.99,326.26,325.23,325.83,27988.0,322.0919,322.3586,321.3409,321.9338,27988.0
2024-05-07 09:30:00,325.72,327.47,325.72,326.56,20004.0,321.8251,323.5542,321.8251,322.655,20004.0
2024-05-07 09:35:00,326.36,326.66,325.4,325.53,4746.0,322.4574,322.7538,321.5089,321.6374,4746.0
2024-05-07 09:40:00,325.62,326.15,325.12,325.72,14197.0,321.7263,322.2499,321.2323,321.8251,14197.0
2024-05-07 09:45:00,325.22,325.49,325.05,325.15,2222.0,321.3311,321.5978,321.1631,321.2619,2222.0
2024-05-07 09:50:00,325.11,325.13,324.64,325.04,7499.0,321.2224,321.2421,320.758,321.1532,7499.0
2024-05-07 09:55:00,325.07,325.13,324.48,325.0,3586.0,321.1829,321.2421,320.5999,321.1137,3586.0
2024-05-07 10:00:00,325.18,325.54,324.69,325.18,8882.0,321.2915,321.6472,320.8074,321.2915,8882.0
2024-05-07 10:05:00,324.78,325.11,324.59,324.85,2621.0,320.8963,321.2224,320.7086,320.9655,2621.0
2024-05-07 10:10:00,325.64,325.96,325.27,325.81,2401.0,321.746,322.0622,321.3805,321.914,2401.0
2024-05-07 10:15:00,325.76,325.78,325.34,325.7,12556.0,321.8646,321.8844,321.4496,321.8053,12556.0
2024-05-07 10:20:00,325.6,325.67,324.71,324.98,8193.0,321.7065,321.7757,320.8272,321.0939,8193.0
2024-05-07 10:25:00,324.98,325.26,324.71,324.9,6554.0,321.0939,321.3706,320.8272,321.0149,6554.0
2024-05-07 10:30:00,324.9,325.3,324.89,325.13,10860.0,321.0149,321.4101,321.005,321.2421,10860.0
2024-05-07 10:35:00,325.13,325.33,324.93,325.0,2236.0,321.2421,321.4397,321.0445,321.1137,2236.0
2024-05-07 10:40:00,324.87,325.13,324.86,324.98,2030.0,320.9852,321.2421,320.9754,321.0939,2030.0
2024-05-07 10:45:00,325.0,325.1,324.95,325.03,6506.0,321.1137,321.2125,321.0643,321.1433,6506.0
2024-05-07 10:50:00,325.0,325.09,324.62,324.62,4860.0,321.1137,321.2026,320.7382,320.7382,4860.0
2024-05-07 10:55:00,324.63,325.06,324.62,325.0,3335.0,320.7481,321.173,320.7382,321.1137,3335.0
2024-05-07 11:00:00,325.15,325.4,325.14,325.34,1615.0,321.2619,321.5089,321.252,321.4496,1615.0
2024-05-07 11:05:00,325.29,325.33,325.06,325.25,1833.0,321.4002,321.4397,321.173,321.3607,1833.0
2024-05-07 11:10:00,325.18,325.3,324.86,325.27,2686.0,321.2915,321.4101,320.9754,321.3805,2686.0
2024-05-07 11:15:00,325.18,325.31,325.17,325.22,2804.0,321.2915,321.42,321.2817,321.3311,2804.0
2024-05-07 11:20:00,325.27,325.36,324.98,325.32,3226.0,321.3805,321.4694,321.0939,321.4299,3226.0
2024-05-07 11:25:00,325.29,325.31,325.13,325.3,5089.0,321.4002,321.42,321.2421,321.4101,5089.0
2024-05-07 11:30:00,325.3,325.5,325.09,325.09,2240.0,321.4101,321.6077,321.2026,321.2026,2240.0
2024-05-07 11:35:00,325.2,325.42,325.15,325.3,7038.0,321.3113,321.5287,321.2619,321.4101,7038.0
2024-05-07 11:40:00,325.3,325.79,325.3,325.79,1919.0,321.4101,321.8942,321.4101,321.8942,1919.0
2024-05-07 11:45:00,325.77,325.77,325.55,325.6,1713.0,321.8745,321.8745,321.6571,321.7065,1713.0
2024-05-07 11:50:00,325.66,326.1,325.65,326.09,1771.0,321.7658,322.2005,321.7559,322.1907,1771.0
2024-05-07 11:55:00,326.08,326.17,325.89,325.94,2300.0,322.1808,322.2697,321.993,322.0425,2300.0
2024-05-07 12:00:00,325.8,325.84,325.44,325.84,4202.0,321.9041,321.9436,321.5484,321.9436,4202.0
2024-05-07 12:05:00,325.7,326.14,325.64,326.12,2015.0,321.8053,322.2401,321.746,322.2203,2015.0
2024-05-07 12:10:00,326.2,326.21,325.87,326.04,1945.0,322.2993,322.3092,321.9733,322.1413,1945.0
2024-05-07 12:15:00,326.05,326.22,326.05,326.22,500.0,322.1511,322.3191,322.1511,322.3191,500.0
2024-05-07 12:20:00,326.18,326.31,326.18,326.31,793.0,322.2796,322.408,322.2796,322.408,793.0
2024-05-07 12:25:00,326.31,326.37,326.2,326.21,1000.0,322.408,322.4673,322.2993,322.3092,1000.0
2024-05-07 12:30:00,326.02,326.12,325.83,325.91,1858.0,322.1215,322.2203,321.9338,322.0128,1858.0
2024-05-07 12:35:00,325.92,325.95,325.72,325.94,1131.0,322.0227,322.0523,321.8251,322.0425,1131.0
2024-05-07 12:40:00,325.9,326.04,325.62,325.63,3030.0,322.0029,322.1413,321.7263,321.7362,3030.0
2024-05-07 12:45:00,325.62,325.69,325.23,325.47,3967.0,321.7263,321.7954,321.3409,321.5781,3967.0
2024-05-07 12:50:00,325.31,325.59,325.28,325.57,1213.0,321.42,321.6966,321.3903,321.6769,1213.0
2024-05-07 12:55:00,325.46,325.67,325.31,325.56,2252.0,321.5682,321.7757,321.42,321.667,2252.0
2024-05-07 13:00:00,325.56,325.95,325.53,325.95,1100.0,321.667,322.0523,321.6374,322.0523,1100.0
2024-05-07 13:05:00,325.91,326.14,325.88,326.14,1366.0,322.0128,322.2401,321.9832,322.2401,1366.0
2024-05-07 13:10:00,326.1,326.33,326.1,326.33,957.0,322.2005,322.4278,322.2005,322.4278,957.0
2024-05-07 13:15:00,326.23,326.26,326.02,326.14,2601.0,322.329,322.3586,322.1215,322.2401,2601.0
2024-05-07 13:20:00,326.09,326.19,326.05,326.11,2523.0,322.1907,322.2895,322.1511,322.2104,2523.0
2024-05-07 13:25:00,325.96,326.12,325.89,326.0,2953.0,322.0622,322.2203,321.993,322.1017,2953.0
2024-05-07 13:30:00,326.11,326.54,326.1,326.45,1294.0,322.2104,322.6353,322.2005,322.5464,1294.0
2024-05-07 13:35:00,326.47,326.47,326.21,326.36,2200.0,322.5661,322.5661,322.3092,322.4574,2200.0
2024-05-07 13:40:00,326.26,326.26,326.05,326.07,1466.0,322.3586,322.3586,322.1511,322.1709,1466.0
2024-05-07 13:45:00,326.2,326.45,325.8,325.8,1377.0,322.2993,322.5464,321.9041,321.9041,1377.0
2024-05-07 13:50:00,325.76,325.99,325.56,325.66,1600.0,321.8646,322.0919,321.667,321.7658,1600.0
2024-05-07 13:55:00,325.55,325.66,325.41,325.42,1550.0,321.6571,321.7658,321.5188,321.5287,1550.0
2024-05-07 14:00:00,325.3,325.74,325.3,325.53,2938.0,321.4101,321.8448,321.4101,321.6374,2938.0
2024-05-07 14:05:00,325.45,325.61,325.44,325.61,1127.0,321.5583,321.7164,321.5484,321.7164,1127.0
2024-05-07 14:10:00,325.62,325.91,325.62,325.62,3097.0,321.7263,322.0128,321.7263,321.7263,3097.0
2024-05-07 14:15:00,325.81,325.86,325.74,325.74,1072.0,321.914,321.9634,321.8448,321.8448,1072.0
2024-05-07 14:20:00,325.87,325.95,325.85,325.86,1800.0,321.9733,322.0523,321.9535,321.9634,1800.0
2024-05-07 14:25:00,325.95,326.08,325.82,326.08,4109.0,322.0523,322.1808,321.9239,322.1808,4109.0
2024-05-07 14:30:00,326.23,326.23,325.93,326.02,2389.0,322.329,322.329,322.0326,322.1215,2389.0
2024-05-07 14:35:00,326.02,326.27,325.94,325.98,3830.0,322.1215,322.3685,322.0425,322.082,3830.0
2024-05-07 14:40:00,326.2,326.29,325.98,326.29,1310.0,322.2993,322.3883,322.082,322.3883,1310.0
2024-05-07 14:45:00,326.48,326.48,326.02,326.02,3109.0,322.576,322.576,322.1215,322.1215,3109.0
2024-05-07 14:50:00,326.15,326.16,325.65,325.66,2803.0,322.2499,322.2598,321.7559,321.7658,2803.0
2024-05-07 14:55:00,325.75,325.82,325.57,325.64,1834.0,321.8547,321.9239,321.6769,321.746,1834.0
2024-05-07 15:00:00,325.79,325.93,325.61,325.77,1337.0,321.8942,322.0326,321.7164,321.8745,1337.0
2024-05-07 15:05:00,325.74,326.03,325.74,326.0,2165.0,321.8448,322.1314,321.8448,322.1017,2165.0
2024-05-07 15:10:00,325.91,326.0,325.82,325.83,1627.0,322.0128,322.1017,321.9239,321.9338,1627.0
2024-05-07 15:15:00,325.83,326.04,325.69,326.04,3399.0,321.9338,322.1413,321.7954,322.1413,3399.0
2024-05-07 15:20:00,326.0,326.08,325.98,326.01,3785.0,322.1017,322.1808,322.082,322.1116,3785.0
2024-05-07 15:25:00,326.06,326.34,325.95,326.13,2185.0,322.161,322.4377,322.0523,322.2302,2185.0
2024-05-07 15:30:00,326.42,326.62,326.42,326.44,1209.0,322.5167,322.7143,322.5167,322.5365,1209.0
2024-05-07 15:35:00,326.39,326.54,326.37,326.4,2122.0,322.4871,322.6353,322.4673,322.4969,2122.0
2024-05-07 15:40:00,326.56,326.61,326.23,326.31,4508.0,322.655,322.7044,322.329,322.408,4508.0
2024-05-07 15:45:00,326.35,326.43,326.18,326.43,1655.0,322.4475,322.5266,322.2796,322.5266,1655.0
2024-05-07 15:50:00,326.44,326.54,326.0,326.31,5887.0,322.5365,322.6353,322.1017,322.408,5887.0
2024-05-07 15:55:00,326.23,326.31,325.49,325.77,35193.0,322.329,322.408,321.5978,321.8745,35193.0
2024-05-08 09:30:00,326.89,327.62,325.82,325.84,11557.0,322.9811,323.7024,321.9239,321.9436,11557.0
2024-05-08 09:35:00,325.72,327.12,325.09,326.89,10106.0,321.8251,323.2083,321.2026,322.9811,10106.0
2024-05-08 09:40:00,327.15,327.27,326.14,326.74,2910.0,323.238,323.3565,322.2401,322.8329,2910.0
2024-05-08 09:45:00,326.61,327.12,326.6,326.84,4137.0,322.7044,323.2083,322.6946,322.9317,4137.0
2024-05-08 09:50:00,327.05,328.14,327.04,327.31,8920.0,323.1392,324.2161,323.1293,323.3961,8920.0
2024-05-08 09:55:00,327.19,327.95,327.04,327.67,6915.0,323.2775,324.0284,323.1293,323.7518,6915.0
2024-05-08 10:00:00,327.78,328.64,327.5,328.31,15029.0,323.8604,324.7102,323.5838,324.3841,15029.0
2024-05-08 10:05:00,328.09,328.39,327.81,327.94,5303.0,324.1667,324.4632,323.8901,324.0185,5303.0
2024-05-08 10:10:00,328.17,328.21,327.61,327.68,4916.0,324.2458,324.2853,323.6925,323.7616,4916.0
2024-05-08 10:15:00,327.71,327.84,327.57,327.81,1220.0,323.7913,323.9197,323.653,323.8901,1220.0
2024-05-08 10:20:00,327.85,328.9,327.84,328.51,4402.0,323.9296,324.9671,323.9197,324.5817,4402.0
2024-05-08 10:25:00,328.45,328.76,328.35,328.45,4448.0,324.5224,324.8287,324.4236,324.5224,4448.0
2024-05-08 10:30:00,328.42,328.45,327.82,327.9,1339.0,324.4928,324.5224,323.9,323.979,1339.0
2024-05-08 10:35:00,327.52,327.97,327.51,327.52,1270.0,323.6036,324.0482,323.5937,323.6036,1270.0
2024-05-08 10:40:00,327.44,327.9,327.44,327.75,983.0,323.5245,323.979,323.5245,323.8308,983.0
2024-05-08 10:45:00,327.75,328.21,327.69,328.2,6357.0,323.8308,324.2853,323.7715,324.2754,6357.0
2024-05-08 10:50:00,327.94,329.14,327.94,328.81,4245.0,324.0185,325.2042,324.0185,324.8781,4245.0
2024-05-08 10:55:00,328.88,328.88,328.49,328.5,1200.0,324.9473,324.9473,324.562,324.5718,1200.0
2024-05-08 11:00:00,328.4,328.4,327.87,327.88,3172.0,324.473,324.473,323.9494,323.9593,3172.0
2024-05-08 11:05:00,328.12,328.12,327.75,327.75,855.0,324.1964,324.1964,323.8308,323.8308,855.0
2024-05-08 11:10:00,328.0,328.05,327.64,327.64,5847.0,324.0778,324.1272,323.7221,323.7221,5847.0
2024-05-08 11:15:00,327.94,327.94,327.64,327.75,505.0,324.0185,324.0185,323.7221,323.8308,505.0
2024-05-08 11:20:00,327.61,328.01,327.61,328.01,410.0,323.6925,324.0877,323.6925,324.0877,410.0
2024-05-08 11:25:00,327.82,327.83,327.82,327.82,100.0,323.9,323.9098,323.9,323.9,100.0
2024-05-08 11:30:00,328.08,328.24,327.81,328.02,6455.0,324.1569,324.3149,323.8901,324.0976,6455.0
2024-05-08 11:35:00,328.02,328.05,327.91,328.05,1055.0,324.0976,324.1272,323.9889,324.1272,1055.0
2024-05-08 11:40:00,328.05,328.05,327.73,327.73,935.0,324.1272,324.1272,323.811,323.811,935.0
2024-05-08 11:45:00,327.59,328.23,327.59,327.98,12687.0,323.6727,324.3051,323.6727,324.0581,12687.0
2024-05-08 11:50:00,328.15,328.24,327.62,327.82,2642.0,324.226,324.3149,323.7024,323.9,2642.0
2024-05-08 11:55:00,327.81,327.96,327.81,327.96,1265.0,323.8901,324.0383,323.8901,324.0383,1265.0
2024-05-08 12:00:00,327.75,328.42,327.75,328.42,4877.0,323.8308,324.4928,323.8308,324.4928,4877.0
2024-05-08 12:05:00,328.32,328.47,328.05,328.15,9413.0,324.394,324.5422,324.1272,324.226,9413.0
2024-05-08 12:10:00,328.09,328.12,327.96,327.96,1989.0,324.1667,324.1964,324.0383,324.0383,1989.0
2024-05-08 12:15:00,328.24,328.3,328.07,328.24,1100.0,324.3149,324.3742,324.147,324.3149,1100.0
2024-05-08 12:20:00,328.06,328.23,328.06,328.23,700.0,324.1371,324.3051,324.1371,324.3051,700.0
2024-05-08 12:25:00,328.16,328.21,327.99,328.06,933.0,324.2359,324.2853,324.0679,324.1371,933.0
2024-05-08 12:30:00,327.94,327.94,327.43,327.43,3333.0,324.0185,324.0185,323.5146,323.5146,3333.0
2024-05-08 12:35:00,327.36,327.38,327.02,327.26,3439.0,323.4455,323.4652,323.1095,323.3467,3439.0
2024-05-08 12:40:00,327.29,327.43,327.19,327.43,2705.0,323.3763,323.5146,323.2775,323.5146,2705.0
2024-05-08 12:45:00,327.46,327.58,327.46,327.53,1000.0,323.5443,323.6628,323.5443,323.6134,1000.0
2024-05-08 12:50:00,327.49,327.66,327.22,327.61,10451.0,323.5739,323.7419,323.3071,323.6925,10451.0
2024-05-08 12:55:00,327.5,327.94,327.5,327.73,844.0,323.5838,324.0185,323.5838,323.811,844.0
2024-05-08 13:00:00,327.68,327.68,327.32,327.56,737.0,323.7616,323.7616,323.4059,323.6431,737.0
2024-05-08 13:05:00,327.56,327.57,327.23,327.23,2011.0,323.6431,323.653,323.317,323.317,2011.0
2024-05-08 13:10:00,327.24,327.32,327.17,327.29,1100.0,323.3269,323.4059,323.2577,323.3763,1100.0
2024-05-08 13:15:00,327.23,327.29,327.21,327.28,1367.0,323.317,323.3763,323.2973,323.3664,1367.0
2024-05-08 13:20:00,327.04,327.04,326.42,326.42,4484.0,323.1293,323.1293,322.5167,322.5167,4484.0
2024-05-08 13:25:00,326.46,327.06,326.38,327.06,2477.0,322.5562,323.1491,322.4772,323.1491,2477.0
2024-05-08 13:30:00,326.94,326.97,326.94,326.97,229.0,323.0305,323.0601,323.0305,323.0601,229.0
2024-05-08 13:35:00,327.1,327.56,327.1,327.2,1450.0,323.1886,323.6431,323.1886,323.2874,1450.0
2024-05-08 13:40:00,327.24,327.3,327.24,327.3,300.0,323.3269,323.3862,323.3269,323.3862,300.0
2024-05-08 13:45:00,327.49,327.54,327.37,327.37,657.0,323.5739,323.6233,323.4554,323.4554,657.0
2024-05-08 13:50:00,327.14,327.49,327.14,327.21,820.0,323.2281,323.5739,323.2281,323.2973,820.0
2024-05-08 13:55:00,327.43,327.58,327.42,327.42,500.0,323.5146,323.6628,323.5048,323.5048,500.0
2024-05-08 14:00:00,327.66,327.66,327.6,327.6,200.0,323.7419,323.7419,323.6826,323.6826,200.0
2024-05-08 14:05:00,327.28,327.7,327.28,327.65,1191.0,323.3664,323.7814,323.3664,323.732,1191.0
2024-05-08 14:10:00,327.51,327.74,327.51,327.67,1223.0,323.5937,323.8209,323.5937,323.7518,1223.0
2024-05-08 14:15:00,327.62,327.62,327.46,327.53,1665.0,323.7024,323.7024,323.5443,323.6134,1665.0
2024-05-08 14:20:00,327.51,327.51,327.32,327.46,2823.0,323.5937,323.5937,323.4059,323.5443,2823.0
2024-05-08 14:25:00,327.11,327.48,327.07,327.48,900.0,323.1985,323.564,323.1589,323.564,900.0
2024-05-08 14:30:00,327.51,327.57,327.48,327.54,950.0,323.5937,323.653,323.564,323.6233,950.0
2024-05-08 14:35:00,327.57,327.58,327.17,327.37,1613.0,323.653,323.6628,323.2577,323.4554,1613.0
2024-05-08 14:40:00,327.33,327.34,327.16,327.29,808.0,323.4158,323.4257,323.2479,323.3763,808.0
2024-05-08 14:45:00,327.31,327.44,327.3,327.3,1727.0,323.3961,323.5245,323.3862,323.3862,1727.0
2024-05-08 14:50:00,327.27,327.27,326.99,326.99,1106.0,323.3565,323.3565,323.0799,323.0799,1106.0
2024-05-08 14:55:00,326.93,327.07,326.81,326.97,1600.0,323.0206,323.1589,322.902,323.0601,1600.0
2024-05-08 15:00:00,326.83,326.92,326.52,326.89,2050.0,322.9218,323.0107,322.6155,322.9811,2050.0
2024-05-08 15:05:00,326.79,326.82,326.59,326.82,900.0,322.8823,322.9119,322.6847,322.9119,900.0
2024-05-08 15:10:00,326.7,326.93,326.59,326.83,1370.0,322.7934,323.0206,322.6847,322.9218,1370.0
2024-05-08 15:15:00,326.8,326.96,326.74,326.81,3060.0,322.8922,323.0503,322.8329,322.902,3060.0
2024-05-08 15:20:00,326.81,327.01,326.79,327.0,1825.0,322.902,323.0997,322.8823,323.0898,1825.0
2024-05-08 15:25:00,327.06,327.13,326.94,327.04,1862.0,323.1491,323.2182,323.0305,323.1293,1862.0
2024-05-08 15:30:00,326.95,327.37,326.95,327.13,3007.0,323.0404,323.4554,323.0404,323.2182,3007.0
2024-05-08 15:35:00,327.16,327.34,327.16,327.34,1096.0,323.2479,323.4257,323.2479,323.4257,1096.0
2024-05-08 15:40:00,327.22,327.26,327.17,327.26,3762.0,323.3071,323.3467,323.2577,323.3467,3762.0
2024-05-08 15:45:00,327.33,327.62,327.24,327.6,2274.0,323.4158,323.7024,323.3269,323.6826,2274.0
2024-05-08 15:50:00,328.61,328.77,327.48,327.99,4943.0,324.6805,324.8386,323.564,324.0679,4943.0
2024-05-08 15:55:00,328.0,328.45,327.51,327.7,31058.0,324.0778,324.5224,323.5937,323.7814,31058.0
2024-05-09 09:30:00,327.61,329.14,327.61,327.68,7232.0,323.6925,325.2042,323.6925,323.7616,7232.0
2024-05-09 09:35:00,327.97,328.06,327.27,327.94,990.0,324.0482,324.1371,323.3565,324.0185,990.0
2024-05-09 09:40:00,327.66,328.38,327.55,327.76,1473.0,323.7419,324.4533,323.6332,323.8407,1473.0
2024-05-09 09:45:00,328.02,328.53,328.02,328.53,1521.0,324.0976,324.6015,324.0976,324.6015,1521.0
2024-05-09 09:50:00,328.35,328.35,327.74,328.18,1037.0,324.4236,324.4236,323.8209,324.2557,1037.0
2024-05-09 09:55:00,328.06,329.03,328.06,329.03,3235.0,324.1371,325.0955,324.1371,325.0955,3235.0
2024-05-09 10:00:00,329.23,330.07,329.21,329.82,6215.0,325.2931,326.1231,325.2733,325.8761,6215.0
2024-05-09 10:05:00,330.06,330.16,329.55,329.68,4272.0,326.1132,326.212,325.6093,325.7377,4272.0
2024-05-09 10:10:00,329.5,329.79,328.68,328.68,976.0,325.5599,325.8464,324.7497,324.7497,976.0
2024-05-09 10:15:00,328.66,329.1,328.66,328.87,2288.0,324.7299,325.1647,324.7299,324.9374,2288.0
2024-05-09 10:20:00,328.78,328.78,328.4,328.77,1794.0,324.8485,324.8485,324.473,324.8386,1794.0
2024-05-09 10:25:00,328.83,329.09,328.78,329.09,1000.0,324.8979,325.1548,324.8485,325.1548,1000.0
2024-05-09 10:30:00,329.07,329.25,329.0,329.13,1722.0,325.135,325.3129,325.0659,325.1943,1722.0
2024-05-09 10:35:00,329.29,329.8,329.2,329.79,1609.0,325.3524,325.8563,325.2635,325.8464,1609.0
2024-05-09 10:40:00,329.82,329.88,329.64,329.65,1608.0,325.8761,325.9353,325.6982,325.7081,1608.0
2024-05-09 10:45:00,329.68,330.29,329.68,330.28,2864.0,325.7377,326.3404,325.7377,326.3306,2864.0
2024-05-09 10:50:00,330.49,330.74,330.1,330.26,4322.0,326.538,326.7851,326.1527,326.3108,4322.0
2024-05-09 10:55:00,330.3,330.3,329.81,330.05,3051.0,326.3503,326.3503,325.8662,326.1033,3051.0
2024-05-09 11:00:00,330.05,330.26,329.98,329.98,1100.0,326.1033,326.3108,326.0341,326.0341,1100.0
2024-05-09 11:05:00,329.98,330.31,329.97,330.23,1981.0,326.0341,326.3602,326.0243,326.2812,1981.0
2024-05-09 11:10:00,330.11,330.14,329.84,330.06,1848.0,326.1626,326.1922,325.8958,326.1132,1848.0
2024-05-09 11:15:00,330.06,330.11,329.9,329.92,6237.0,326.1132,326.1626,325.9551,325.9749,6237.0
2024-05-09 11:20:00,329.9,329.95,329.8,329.9,1400.0,325.9551,326.0045,325.8563,325.9551,1400.0
2024-05-09 11:25:00,329.94,330.13,329.81,330.11,1673.0,325.9946,326.1823,325.8662,326.1626,1673.0
2024-05-09 11:30:00,330.01,330.04,329.77,329.92,2578.0,326.0638,326.0934,325.8267,325.9749,2578.0
2024-05-09 11:35:00,329.64,329.86,329.56,329.56,5801.0,325.6982,325.9156,325.6192,325.6192,5801.0
2024-05-09 11:40:00,329.56,329.66,329.5,329.66,2606.0,325.6192,325.718,325.5599,325.718,2606.0
2024-05-09 11:45:00,329.43,329.65,329.34,329.47,4129.0,325.4907,325.7081,325.4018,325.5302,4129.0
2024-05-09 11:50:00,329.51,329.51,329.13,329.18,1500.0,325.5698,325.5698,325.1943,325.2437,1500.0
2024-05-09 11:55:00,329.25,329.45,329.04,329.36,2364.0,325.3129,325.5105,325.1054,325.4216,2364.0
2024-05-09 12:00:00,329.33,329.53,329.24,329.48,5250.0,325.3919,325.5895,325.303,325.5401,5250.0
2024-05-09 12:05:00,329.6,329.97,329.48,329.97,2746.0,325.6587,326.0243,325.5401,326.0243,2746.0
2024-05-09 12:10:00,330.07,330.4,330.07,330.39,1374.0,326.1231,326.4491,326.1231,326.4392,1374.0
2024-05-09 12:15:00,330.51,331.15,330.51,331.15,4954.0,326.5578,327.1901,326.5578,327.1901,4954.0
2024-05-09 12:20:00,331.13,331.28,330.81,331.28,2763.0,327.1704,327.3186,326.8542,327.3186,2763.0
2024-05-09 12:25:00,331.27,331.27,330.97,331.07,2572.0,327.3087,327.3087,327.0123,327.1111,2572.0
2024-05-09 12:30:00,331.07,331.08,330.78,330.81,1672.0,327.1111,327.121,326.8246,326.8542,1672.0
2024-05-09 12:35:00,330.99,331.28,330.99,331.28,1116.0,327.0321,327.3186,327.0321,327.3186,1116.0
2024-05-09 12:40:00,331.26,331.26,330.02,330.04,9885.0,327.2988,327.2988,326.0737,326.0934,9885.0
2024-05-09 12:45:00,330.26,330.63,330.26,330.59,717.0,326.3108,326.6764,326.3108,326.6368,717.0
2024-05-09 12:50:00,330.82,330.94,330.81,330.94,678.0,326.8641,326.9827,326.8542,326.9827,678.0
2024-05-09 12:55:00,330.87,330.88,330.84,330.88,530.0,326.9135,326.9234,326.8839,326.9234,530.0
2024-05-09 13:00:00,330.71,330.8,330.52,330.7,1948.0,326.7554,326.8443,326.5677,326.7455,1948.0
2024-05-09 13:05:00,330.65,330.79,330.55,330.56,1789.0,326.6961,326.8345,326.5973,326.6072,1789.0
2024-05-09 13:10:00,330.69,330.84,330.69,330.79,300.0,326.7357,326.8839,326.7357,326.8345,300.0
2024-05-09 13:15:00,330.79,331.01,330.68,330.74,1100.0,326.8345,327.0518,326.7258,326.7851,1100.0
2024-05-09 13:20:00,330.53,330.53,330.22,330.29,2154.0,326.5776,326.5776,326.2713,326.3404,2154.0
2024-05-09 13:25:00,330.17,330.82,330.11,330.75,4550.0,326.2219,326.8641,326.1626,326.7949,4550.0
2024-05-09 13:30:00,330.7,330.71,330.55,330.55,608.0,326.7455,326.7554,326.5973,326.5973,608.0
2024-05-09 13:35:00,330.62,330.79,330.44,330.69,3589.0,326.6665,326.8345,326.4886,326.7357,3589.0
2024-05-09 13:40:00,330.81,330.81,330.64,330.64,1906.0,326.8542,326.8542,326.6862,326.6862,1906.0
2024-05-09 13:45:00,330.65,330.82,330.64,330.72,2458.0,326.6961,326.8641,326.6862,326.7653,2458.0
2024-05-09 13:50:00,330.65,331.24,330.48,331.19,8063.0,326.6961,327.2791,326.5282,327.2297,8063.0
2024-05-09 13:55:00,331.01,331.03,330.78,330.96,2914.0,327.0518,327.0716,326.8246,327.0024,2914.0
2024-05-09 14:00:00,330.94,331.09,330.79,330.88,2989.0,326.9827,327.1309,326.8345,326.9234,2989.0
2024-05-09 14:05:00,331.05,331.28,330.96,331.06,4700.0,327.0913,327.3186,327.0024,327.1012,4700.0
2024-05-09 14:10:00,331.06,331.26,330.95,331.25,2780.0,327.1012,327.2988,326.9925,327.289,2780.0
2024-05-09 14:15:00,331.14,331.5,331.14,331.45,3565.0,327.1803,327.536,327.1803,327.4866,3565.0
2024-05-09 14:20:00,331.5,331.83,331.41,331.6,2700.0,327.536,327.862,327.447,327.6348,2700.0
2024-05-09 14:25:00,331.71,331.86,331.52,331.81,2200.0,327.7435,327.8917,327.5557,327.8423,2200.0
2024-05-09 14:30:00,331.67,331.78,331.47,331.47,1397.0,327.7039,327.8126,327.5063,327.5063,1397.0
2024-05-09 14:35:00,331.53,331.53,331.16,331.19,2131.0,327.5656,327.5656,327.2,327.2297,2131.0
2024-05-09 14:40:00,331.3,331.55,331.3,331.55,5095.0,327.3384,327.5854,327.3384,327.5854,5095.0
2024-05-09 14:45:00,331.55,332.14,331.55,332.0,4698.0,327.5854,328.1683,327.5854,328.03,4698.0
2024-05-09 14:50:00,332.03,332.23,332.03,332.22,1277.0,328.0596,328.2572,328.0596,328.2474,1277.0
2024-05-09 14:55:00,332.15,332.22,331.99,332.07,1920.0,328.1782,328.2474,328.0201,328.0991,1920.0
2024-05-09 15:00:00,331.83,331.92,331.72,331.85,2714.0,327.862,327.9509,327.7533,327.8818,2714.0
2024-05-09 15:05:00,331.79,332.16,331.78,331.97,1758.0,327.8225,328.1881,327.8126,328.0003,1758.0
2024-05-09 15:10:00,332.01,332.07,331.82,331.82,5152.0,328.0399,328.0991,327.8521,327.8521,5152.0
2024-05-09 15:15:00,331.86,332.25,331.73,332.25,3746.0,327.8917,328.277,327.7632,328.277,3746.0
2024-05-09 15:20:00,332.49,332.51,332.31,332.5,2964.0,328.5141,328.5339,328.3363,328.524,2964.0
2024-05-09 15:25:00,332.54,332.54,332.3,332.48,3839.0,328.5635,328.5635,328.3264,328.5042,3839.0
2024-05-09 15:30:00,332.59,332.69,332.42,332.69,3264.0,328.6129,328.7117,328.445,328.7117,3264.0
2024-05-09 15:35:00,332.72,332.91,332.6,332.76,3205.0,328.7414,328.9291,328.6228,328.7809,3205.0
2024-05-09 15:40:00,332.65,332.8,332.36,332.79,5266.0,328.6722,328.8204,328.3857,328.8105,5266.0
2024-05-09 15:45:00,332.72,332.92,332.63,332.78,8686.0,328.7414,328.939,328.6525,328.8007,8686.0
2024-05-09 15:50:00,332.87,332.97,332.75,332.87,13907.0,328.8896,328.9884,328.771,328.8896,13907.0
2024-05-09 15:55:00,332.82,333.42,332.51,332.87,54343.0,328.8402,329.433,328.5339,328.8896,54343.0
2024-05-10 09:30:00,334.27,334.27,333.4,333.4,8764.0,330.2728,330.2728,329.4132,329.4132,8764.0
2024-05-10 09:35:00,334.22,334.22,332.9,333.91,2361.0,330.2234,330.2234,328.9192,329.9171,2361.0
2024-05-10 09:40:00,334.24,335.22,334.23,335.22,2136.0,330.2432,331.2115,330.2333,331.2115,2136.0
2024-05-10 09:45:00,334.68,334.8,333.95,334.8,3992.0,330.6779,330.7965,329.9567,330.7965,3992.0
2024-05-10 09:50:00,334.64,335.28,334.18,334.18,4019.0,330.6384,331.2708,330.1839,330.1839,4019.0
2024-05-10 09:55:00,334.38,334.39,333.78,334.04,13274.0,330.3815,330.3914,329.7887,330.0456,13274.0
2024-05-10 10:00:00,334.01,334.89,333.19,334.1,11746.0,330.016,330.8854,329.2058,330.1049,11746.0
2024-05-10 10:05:00,334.15,334.44,333.6,333.75,18111.0,330.1543,330.4408,329.6109,329.7591,18111.0
2024-05-10 10:10:00,333.35,333.71,333.3,333.38,3400.0,329.3638,329.7195,329.3144,329.3935,3400.0
2024-05-10 10:15:00,333.36,333.56,333.0,333.0,1623.0,329.3737,329.5713,329.018,329.018,1623.0
2024-05-10 10:20:00,333.0,333.56,333.0,333.56,4088.0,329.018,329.5713,329.018,329.5713,4088.0
2024-05-10 10:25:00,333.0,333.25,332.88,333.04,2680.0,329.018,329.265,328.8995,329.0575,2680.0
2024-05-10 10:30:00,333.03,333.03,332.39,332.81,3375.0,329.0477,329.0477,328.4153,328.8303,3375.0
2024-05-10 10:35:00,332.78,332.78,331.72,332.24,4626.0,328.8007,328.8007,327.7533,328.2671,4626.0
2024-05-10 10:40:00,332.44,332.66,332.44,332.66,300.0,328.4647,328.6821,328.4647,328.6821,300.0
2024-05-10 10:45:00,332.53,332.9,332.12,332.9,2132.0,328.5536,328.9192,328.1486,328.9192,2132.0
2024-05-10 10:50:00,332.74,332.76,332.52,332.52,500.0,328.7611,328.7809,328.5438,328.5438,500.0
2024-05-10 10:55:00,332.5,332.61,332.5,332.57,400.0,328.524,328.6327,328.524,328.5932,400.0
2024-05-10 11:00:00,332.59,333.71,332.58,333.12,3997.0,328.6129,329.7195,328.603,329.1366,3997.0
2024-05-10 11:05:00,333.04,333.04,332.7,332.7,528.0,329.0575,329.0575,328.7216,328.7216,528.0
2024-05-10 11:10:00,332.82,332.93,332.61,332.93,800.0,328.8402,328.9489,328.6327,328.9489,800.0
2024-05-10 11:15:00,332.97,333.45,332.54,332.73,15696.0,328.9884,329.4626,328.5635,328.7513,15696.0
2024-05-10 11:20:00,332.83,332.86,332.54,332.62,836.0,328.8501,328.8797,328.5635,328.6426,836.0
2024-05-10 11:25:00,332.75,332.85,332.75,332.85,700.0,328.771,328.8698,328.771,328.8698,700.0
2024-05-10 11:30:00,332.91,332.91,332.59,332.59,215.0,328.9291,328.9291,328.6129,328.6129,215.0
2024-05-10 11:35:00,332.75,332.76,332.32,332.5,1700.0,328.771,328.7809,328.3462,328.524,1700.0
2024-05-10 11:40:00,332.5,332.6,332.49,332.54,300.0,328.524,328.6228,328.5141,328.5635,300.0
2024-05-10 11:45:00,332.3,332.41,332.11,332.11,1196.0,328.3264,328.4351,328.1387,328.1387,1196.0
2024-05-10 11:50:00,332.27,332.75,332.27,332.52,927.0,328.2968,328.771,328.2968,328.5438,927.0
2024-05-10 11:55:00,332.5,332.53,332.36,332.46,2162.0,328.524,328.5536,328.3857,328.4845,2162.0
2024-05-10 12:00:00,332.28,332.28,331.73,331.73,1201.0,328.3066,328.3066,327.7632,327.7632,1201.0
2024-05-10 12:05:00,331.64,332.07,331.64,332.0,4370.0,327.6743,328.0991,327.6743,328.03,4370.0
2024-05-10 12:10:00,332.04,332.04,331.63,332.0,3231.0,328.0695,328.0695,327.6644,328.03,3231.0
2024-05-10 12:15:00,331.77,331.77,331.59,331.68,1483.0,327.8027,327.8027,327.6249,327.7138,1483.0
2024-05-10 12:20:00,331.67,331.76,331.6,331.76,533.0,327.7039,327.7929,327.6348,327.7929,533.0
2024-05-10 12:25:00,331.72,331.72,331.47,331.48,755.0,327.7533,327.7533,327.5063,327.5162,755.0
2024-05-10 12:30:00,331.54,331.99,331.5,331.99,3289.0,327.5755,328.0201,327.536,328.0201,3289.0
2024-05-10 12:35:00,332.01,332.03,331.67,331.67,1400.0,328.0399,328.0596,327.7039,327.7039,1400.0
2024-05-10 12:40:00,331.58,331.73,331.57,331.63,827.0,327.615,327.7632,327.6051,327.6644,827.0
2024-05-10 12:45:00,331.72,331.97,331.68,331.97,2000.0,327.7533,328.0003,327.7138,328.0003,2000.0
2024-05-10 12:50:00,332.05,332.05,331.95,331.95,894.0,328.0794,328.0794,327.9806,327.9806,894.0
2024-05-10 12:55:00,331.81,332.08,331.73,332.0,2142.0,327.8423,328.109,327.7632,328.03,2142.0
2024-05-10 13:00:00,331.74,331.74,331.72,331.72,682.0,327.7731,327.7731,327.7533,327.7533,682.0
2024-05-10 13:05:00,331.76,331.84,331.49,331.51,1705.0,327.7929,327.8719,327.5261,327.5458,1705.0
2024-05-10 13:10:00,331.55,331.56,331.47,331.53,600.0,327.5854,327.5952,327.5063,327.5656,600.0
2024-05-10 13:15:00,331.47,331.63,331.42,331.46,1050.0,327.5063,327.6644,327.4569,327.4964,1050.0
2024-05-10 13:20:00,331.42,331.71,331.14,331.7,6230.0,327.4569,327.7435,327.1803,327.7336,6230.0
2024-05-10 13:25:00,331.73,331.91,331.73,331.8,938.0,327.7632,327.9411,327.7632,327.8324,938.0
2024-05-10 13:30:00,331.89,332.27,331.89,332.19,1021.0,327.9213,328.2968,327.9213,328.2177,1021.0
2024-05-10 13:35:00,332.23,332.46,332.23,332.41,1856.0,328.2572,328.4845,328.2572,328.4351,1856.0
2024-05-10 13:40:00,332.11,332.45,332.11,332.44,885.0,328.1387,328.4746,328.1387,328.4647,885.0
2024-05-10 13:45:00,332.25,332.4,332.05,332.29,1123.0,328.277,328.4252,328.0794,328.3165,1123.0
2024-05-10 13:50:00,332.36,332.45,332.3,332.45,300.0,328.3857,328.4746,328.3264,328.4746,300.0
2024-05-10 13:55:00,332.44,332.51,332.31,332.5,800.0,328.4647,328.5339,328.3363,328.524,800.0
2024-05-10 14:00:00,332.27,332.27,331.71,331.71,3242.0,328.2968,328.2968,327.7435,327.7435,3242.0
2024-05-10 14:05:00,331.67,331.94,331.59,331.76,1900.0,327.7039,327.9707,327.6249,327.7929,1900.0
2024-05-10 14:10:00,331.96,332.0,331.8,331.8,2328.0,327.9905,328.03,327.8324,327.8324,2328.0
2024-05-10 14:15:00,331.9,332.11,331.83,332.11,1304.0,327.9312,328.1387,327.862,328.1387,1304.0
2024-05-10 14:20:00,332.16,332.2,331.71,331.88,2716.0,328.1881,328.2276,327.7435,327.9114,2716.0
2024-05-10 14:25:00,332.05,332.05,331.71,331.85,9424.0,328.0794,328.0794,327.7435,327.8818,9424.0
2024-05-10 14:30:00,331.99,331.99,331.65,331.79,3000.0,328.0201,328.0201,327.6842,327.8225,3000.0
2024-05-10 14:35:00,331.54,331.69,331.44,331.44,2871.0,327.5755,327.7237,327.4767,327.4767,2871.0
2024-05-10 14:40:00,331.53,332.04,331.53,331.97,6295.0,327.5656,328.0695,327.5656,328.0003,6295.0
2024-05-10 14:45:00,332.05,332.2,331.8,332.05,3248.0,328.0794,328.2276,327.8324,328.0794,3248.0
2024-05-10 14:50:00,332.17,332.2,332.15,332.15,800.0,328.198,328.2276,328.1782,328.1782,800.0
2024-05-10 14:55:00,332.05,332.17,331.86,332.06,3495.0,328.0794,328.198,327.8917,328.0893,3495.0
2024-05-10 15:00:00,332.07,332.29,332.01,332.15,3104.0,328.0991,328.3165,328.0399,328.1782,3104.0
2024-05-10 15:05:00,332.24,332.24,331.63,331.67,7687.0,328.2671,328.2671,327.6644,327.7039,7687.0
2024-05-10 15:10:00,331.62,331.91,331.5,331.81,9501.0,327.6545,327.9411,327.536,327.8423,9501.0
2024-05-10 15:15:00,331.78,332.36,331.67,332.36,6362.0,327.8126,328.3857,327.7039,328.3857,6362.0
2024-05-10 15:20:00,332.52,332.52,331.87,332.03,5010.0,328.5438,328.5438,327.9015,328.0596,5010.0
2024-05-10 15:25:00,332.02,332.11,331.85,332.04,5034.0,328.0497,328.1387,327.8818,328.0695,5034.0
2024-05-10 15:30:00,332.03,332.14,331.91,332.06,8620.0,328.0596,328.1683,327.9411,328.0893,8620.0
2024-05-10 15:35:00,332.11,332.11,331.96,332.09,6216.0,328.1387,328.1387,327.9905,328.1189,6216.0
2024-05-10 15:40:00,332.07,332.08,331.87,332.03,3304.0,328.0991,328.109,327.9015,328.0596,3304.0
2024-05-10 15:45:00,332.0,332.29,331.96,332.07,6690.0,328.03,328.3165,327.9905,328.0991,6690.0
2024-05-10 15:50:00,332.12,332.17,331.81,331.83,8969.0,328.1486,328.198,327.8423,327.862,8969.0
2024-05-10 15:55:00,331.98,332.23,331.53,331.87,44895.0,328.0102,328.2572,327.5656,327.9015,44895.0
2024-05-13 09:30:00,332.69,333.82,332.03,332.78,15660.0,328.7117,329.8282,328.0596,328.8007,15660.0
2024-05-13 09:35:00,332.12,333.25,332.07,332.47,6332.0,328.1486,329.265,328.0991,328.4944,6332.0
2024-05-13 09:40:00,332.4,332.64,331.85,332.52,9775.0,328.4252,328.6623,327.8818,328.5438,9775.0
2024-05-13 09:45:00,332.8,332.8,331.56,331.56,3761.0,328.8204,328.8204,327.5952,327.5952,3761.0
2024-05-13 09:50:00,331.69,331.81,329.4,331.19,5530.0,327.7237,327.8423,325.4611,327.2297,5530.0
2024-05-13 09:55:00,331.13,331.28,330.39,330.9,5861.0,327.1704,327.3186,326.4392,326.9431,5861.0
2024-05-13 10:00:00,330.73,331.33,330.72,331.23,2953.0,326.7752,327.368,326.7653,327.2692,2953.0
2024-05-13 10:05:00,331.3,331.51,331.03,331.51,2240.0,327.3384,327.5458,327.0716,327.5458,2240.0
2024-05-13 10:10:00,331.49,331.49,330.83,330.83,1757.0,327.5261,327.5261,326.874,326.874,1757.0
2024-05-13 10:15:00,330.88,330.88,330.15,330.15,2152.0,326.9234,326.9234,326.2021,326.2021,2152.0
2024-05-13 10:20:00,330.06,330.06,329.69,329.69,1000.0,326.1132,326.1132,325.7476,325.7476,1000.0
2024-05-13 10:25:00,329.47,329.68,329.28,329.41,3270.0,325.5302,325.7377,325.3425,325.471,3270.0
2024-05-13 10:30:00,329.3,329.35,328.62,328.83,4665.0,325.3623,325.4117,324.6904,324.8979,4665.0
2024-05-13 10:35:00,328.86,328.86,328.39,328.39,3562.0,324.9275,324.9275,324.4632,324.4632,3562.0
2024-05-13 10:40:00,328.39,328.41,327.2,327.24,3798.0,324.4632,324.4829,323.2874,323.3269,3798.0
2024-05-13 10:45:00,327.23,327.62,327.09,327.62,7168.0,323.317,323.7024,323.1787,323.7024,7168.0
2024-05-13 10:50:00,327.65,327.65,326.99,327.11,4018.0,323.732,323.732,323.0799,323.1985,4018.0
2024-05-13 10:55:00,327.17,328.06,327.06,327.97,5141.0,323.2577,324.1371,323.1491,324.0482,5141.0
2024-05-13 11:00:00,327.75,327.96,327.44,327.44,3310.0,323.8308,324.0383,323.5245,323.5245,3310.0
2024-05-13 11:05:00,327.62,328.14,327.61,328.12,3300.0,323.7024,324.2161,323.6925,324.1964,3300.0
2024-05-13 11:10:00,327.79,327.93,327.38,327.79,1806.0,323.8703,324.0087,323.4652,323.8703,1806.0
2024-05-13 11:15:00,328.03,328.23,327.67,327.75,7939.0,324.1075,324.3051,323.7518,323.8308,7939.0
2024-05-13 11:20:00,327.7,327.75,327.04,327.27,6312.0,323.7814,323.8308,323.1293,323.3565,6312.0
2024-05-13 11:25:00,327.37,327.95,327.37,327.88,2199.0,323.4554,324.0284,323.4554,323.9593,2199.0
2024-05-13 11:30:00,327.7,327.7,327.45,327.52,5467.0,323.7814,323.7814,323.5344,323.6036,5467.0
2024-05-13 11:35:00,327.52,328.07,327.42,328.07,3564.0,323.6036,324.147,323.5048,324.147,3564.0
2024-05-13 11:40:00,327.99,328.01,327.78,327.88,4305.0,324.0679,324.0877,323.8604,323.9593,4305.0
2024-05-13 11:45:00,327.89,327.96,327.89,327.96,400.0,323.9691,324.0383,323.9691,324.0383,400.0
2024-05-13 11:50:00,327.96,327.99,327.86,327.98,500.0,324.0383,324.0679,323.9395,324.0581,500.0
2024-05-13 11:55:00,328.01,328.01,327.87,327.97,3075.0,324.0877,324.0877,323.9494,324.0482,3075.0
2024-05-13 12:00:00,328.01,328.13,327.9,328.04,2677.0,324.0877,324.2063,323.979,324.1173,2677.0
2024-05-13 12:05:00,328.03,328.13,327.91,328.05,4078.0,324.1075,324.2063,323.9889,324.1272,4078.0
2024-05-13 12:10:00,328.02,328.07,328.01,328.04,550.0,324.0976,324.147,324.0877,324.1173,550.0
2024-05-13 12:15:00,327.9,328.34,327.9,328.2,7824.0,323.979,324.4138,323.979,324.2754,7824.0
2024-05-13 12:20:00,328.25,328.8,328.25,328.76,2056.0,324.3248,324.8683,324.3248,324.8287,2056.0
2024-05-13 12:25:00,328.82,328.86,328.65,328.73,1200.0,324.888,324.9275,324.72,324.7991,1200.0
2024-05-13 12:30:00,328.63,328.63,328.5,328.55,1028.0,324.7003,324.7003,324.5718,324.6212,1028.0
2024-05-13 12:35:00,328.57,328.8,328.57,328.8,300.0,324.641,324.8683,324.641,324.8683,300.0
2024-05-13 12:40:00,328.76,328.86,328.76,328.81,2072.0,324.8287,324.9275,324.8287,324.8781,2072.0
2024-05-13 12:45:00,328.65,328.66,328.19,328.38,6731.0,324.72,324.7299,324.2655,324.4533,6731.0
2024-05-13 12:50:00,328.44,328.45,328.0,328.0,1440.0,324.5126,324.5224,324.0778,324.0778,1440.0
2024-05-13 12:55:00,327.93,328.43,327.93,328.42,1040.0,324.0087,324.5027,324.0087,324.4928,1040.0
2024-05-13 13:00:00,328.32,328.33,327.95,327.95,953.0,324.394,324.4039,324.0284,324.0284,953.0
2024-05-13 13:05:00,327.76,327.79,327.59,327.78,1200.0,323.8407,323.8703,323.6727,323.8604,1200.0
2024-05-13 13:10:00,327.67,328.02,327.53,328.02,4682.0,323.7518,324.0976,323.6134,324.0976,4682.0
2024-05-13 13:15:00,328.02,328.09,327.99,328.06,700.0,324.0976,324.1667,324.0679,324.1371,700.0
2024-05-13 13:20:00,327.98,327.98,327.68,327.68,1013.0,324.0581,324.0581,323.7616,323.7616,1013.0
2024-05-13 13:25:00,327.76,327.93,327.76,327.82,600.0,323.8407,324.0087,323.8407,323.9,600.0
2024-05-13 13:30:00,328.02,328.16,327.91,328.09,818.0,324.0976,324.2359,323.9889,324.1667,818.0
2024-05-13 13:35:00,328.16,328.22,327.81,327.82,2803.0,324.2359,324.2952,323.8901,323.9,2803.0
2024-05-13 13:40:00,327.82,328.03,327.82,327.99,1732.0,323.9,324.1075,323.9,324.0679,1732.0
2024-05-13 13:45:00,327.9,328.11,327.9,328.07,4030.0,323.979,324.1865,323.979,324.147,4030.0
2024-05-13 13:50:00,328.18,328.25,328.13,328.18,1200.0,324.2557,324.3248,324.2063,324.2557,1200.0
2024-05-13 13:55:00,328.29,328.36,328.03,328.35,2336.0,324.3643,324.4335,324.1075,324.4236,2336.0
2024-05-13 14:00:00,328.41,328.41,328.27,328.3,980.0,324.4829,324.4829,324.3446,324.3742,980.0
2024-05-13 14:05:00,328.42,328.68,328.42,328.68,350.0,324.4928,324.7497,324.4928,324.7497,350.0
2024-05-13 14:10:00,328.67,328.67,328.02,328.02,2828.0,324.7398,324.7398,324.0976,324.0976,2828.0
2024-05-13 14:15:00,327.87,328.06,327.63,327.9,13533.0,323.9494,324.1371,323.7122,323.979,13533.0
2024-05-13 14:20:00,327.68,328.07,327.68,328.05,11482.0,323.7616,324.147,323.7616,324.1272,11482.0
2024-05-13 14:25:00,327.97,328.2,327.94,328.2,1173.0,324.0482,324.2754,324.0185,324.2754,1173.0
2024-05-13 14:30:00,328.1,328.25,328.05,328.22,2350.0,324.1766,324.3248,324.1272,324.2952,2350.0
2024-05-13 14:35:00,328.35,328.5,328.35,328.5,1000.0,324.4236,324.5718,324.4236,324.5718,1000.0
2024-05-13 14:40:00,328.41,328.41,328.12,328.13,2708.0,324.4829,324.4829,324.1964,324.2063,2708.0
2024-05-13 14:45:00,328.37,328.45,328.1,328.12,1874.0,324.4434,324.5224,324.1766,324.1964,1874.0
2024-05-13 14:50:00,328.0,328.14,327.7,327.79,3941.0,324.0778,324.2161,323.7814,323.8703,3941.0
2024-05-13 14:55:00,327.66,327.77,327.52,327.75,2412.0,323.7419,323.8506,323.6036,323.8308,2412.0
2024-05-13 15:00:00,327.74,327.83,327.7,327.82,1032.0,323.8209,323.9098,323.7814,323.9,1032.0
2024-05-13 15:05:00,327.81,327.83,327.61,327.77,1395.0,323.8901,323.9098,323.6925,323.8506,1395.0
2024-05-13 15:10:00,327.55,327.82,327.55,327.67,2307.0,323.6332,323.9,323.6332,323.7518,2307.0
2024-05-13 15:15:00,327.71,327.76,327.59,327.74,1688.0,323.7913,323.8407,323.6727,323.8209,1688.0
2024-05-13 15:20:00,327.79,327.94,327.42,327.48,2867.0,323.8703,324.0185,323.5048,323.564,2867.0
2024-05-13 15:25:00,327.38,327.44,327.29,327.44,2100.0,323.4652,323.5245,323.3763,323.5245,2100.0
2024-05-13 15:30:00,327.27,327.6,327.27,327.54,3165.0,323.3565,323.6826,323.3565,323.6233,3165.0
2024-05-13 15:35:00,327.46,327.46,327.26,327.35,3922.0,323.5443,323.5443,323.3467,323.4356,3922.0
2024-05-13 15:40:00,327.31,327.48,327.06,327.35,3907.0,323.3961,323.564,323.1491,323.4356,3907.0
2024-05-13 15:45:00,327.29,327.42,326.76,326.76,4989.0,323.3763,323.5048,322.8526,322.8526,4989.0
2024-05-13 15:50:00,327.06,327.11,326.68,327.04,12688.0,323.1491,323.1985,322.7736,323.1293,12688.0
2024-05-13 15:55:00,326.95,327.12,326.52,326.63,63074.0,323.0404,323.2083,322.6155,322.7242,63074.0
2024-05-14 09:30:00,327.76,328.94,325.83,325.83,16929.0,323.8407,325.0066,321.9338,321.9338,16929.0
2024-05-14 09:35:00,325.84,327.12,325.59,326.54,12010.0,321.9436,323.2083,321.6966,322.6353,12010.0
2024-05-14 09:40:00,327.09,327.09,326.65,326.65,705.0,323.1787,323.1787,322.744,322.744,705.0
2024-05-14 09:45:00,326.77,327.3,326.12,327.06,3860.0,322.8625,323.3862,322.2203,323.1491,3860.0
2024-05-14 09:50:00,326.8,327.06,326.3,326.31,2212.0,322.8922,323.1491,322.3981,322.408,2212.0
2024-05-14 09:55:00,326.31,326.32,325.62,326.05,2790.0,322.408,322.4179,321.7263,322.1511,2790.0
2024-05-14 10:00:00,325.65,326.54,325.62,325.73,2329.0,321.7559,322.6353,321.7263,321.835,2329.0
2024-05-14 10:05:00,325.73,326.1,325.41,325.85,2762.0,321.835,322.2005,321.5188,321.9535,2762.0
2024-05-14 10:10:00,325.84,326.27,325.47,325.63,3758.0,321.9436,322.3685,321.5781,321.7362,3758.0
2024-05-14 10:15:00,325.88,326.06,325.32,325.6,6360.0,321.9832,322.161,321.4299,321.7065,6360.0
2024-05-14 10:20:00,325.74,326.34,325.45,326.34,11960.0,321.8448,322.4377,321.5583,322.4377,11960.0
2024-05-14 10:25:00,326.27,326.58,326.14,326.57,8808.0,322.3685,322.6748,322.2401,322.6649,8808.0
2024-05-14 10:30:00,326.31,326.64,326.3,326.57,4228.0,322.408,322.7341,322.3981,322.6649,4228.0
2024-05-14 10:35:00,326.45,326.65,326.17,326.43,3989.0,322.5464,322.744,322.2697,322.5266,3989.0
2024-05-14 10:40:00,326.43,326.55,326.16,326.44,2511.0,322.5266,322.6452,322.2598,322.5365,2511.0
2024-05-14 10:45:00,326.44,326.97,326.34,326.84,6731.0,322.5365,323.0601,322.4377,322.9317,6731.0
2024-05-14 10:50:00,326.69,326.84,326.26,326.26,4434.0,322.7835,322.9317,322.3586,322.3586,4434.0
2024-05-14 10:55:00,326.17,326.54,326.1,326.5,3742.0,322.2697,322.6353,322.2005,322.5958,3742.0
2024-05-14 11:00:00,326.47,326.55,326.27,326.43,2124.0,322.5661,322.6452,322.3685,322.5266,2124.0
2024-05-14 11:05:00,326.43,326.55,326.24,326.25,4782.0,322.5266,322.6452,322.3389,322.3487,4782.0
2024-05-14 11:10:00,326.38,326.46,326.05,326.17,4211.0,322.4772,322.5562,322.1511,322.2697,4211.0
2024-05-14 11:15:00,326.38,326.79,326.28,326.79,4831.0,322.4772,322.8823,322.3784,322.8823,4831.0
2024-05-14 11:20:00,326.79,326.79,326.42,326.43,1410.0,322.8823,322.8823,322.5167,322.5266,1410.0
2024-05-14 11:25:00,326.69,327.5,326.51,327.5,3568.0,322.7835,323.5838,322.6056,323.5838,3568.0
2024-05-14 11:30:00,327.46,327.63,327.25,327.36,4215.0,323.5443,323.7122,323.3368,323.4455,4215.0
2024-05-14 11:35:00,327.27,327.27,326.78,326.79,2855.0,323.3565,323.3565,322.8724,322.8823,2855.0
2024-05-14 11:40:00,327.21,327.57,327.11,327.34,2219.0,323.2973,323.653,323.1985,323.4257,2219.0
2024-05-14 11:45:00,327.1,327.48,327.04,327.05,7813.0,323.1886,323.564,323.1293,323.1392,7813.0
2024-05-14 11:50:00,327.01,327.63,327.01,327.37,4851.0,323.0997,323.7122,323.0997,323.4554,4851.0
2024-05-14 11:55:00,327.5,327.95,327.49,327.79,11037.0,323.5838,324.0284,323.5739,323.8703,11037.0
2024-05-14 12:00:00,327.82,328.08,327.66,327.72,935.0,323.9,324.1569,323.7419,323.8012,935.0
2024-05-14 12:05:00,327.75,328.06,327.66,327.79,3298.0,323.8308,324.1371,323.7419,323.8703,3298.0
2024-05-14 12:10:00,327.79,328.13,327.62,328.13,1873.0,323.8703,324.2063,323.7024,324.2063,1873.0
2024-05-14 12:15:00,328.01,328.17,327.86,328.03,1664.0,324.0877,324.2458,323.9395,324.1075,1664.0
2024-05-14 12:20:00,327.88,328.13,327.85,328.07,1975.0,323.9593,324.2063,323.9296,324.147,1975.0
2024-05-14 12:25:00,328.1,328.25,328.07,328.13,2777.0,324.1766,324.3248,324.147,324.2063,2777.0
2024-05-14 12:30:00,328.07,328.12,327.55,327.61,2722.0,324.147,324.1964,323.6332,323.6925,2722.0
2024-05-14 12:35:00,327.67,327.84,327.62,327.63,1100.0,323.7518,323.9197,323.7024,323.7122,1100.0
2024-05-14 12:40:00,327.82,327.95,327.67,327.71,9581.0,323.9,324.0284,323.7518,323.7913,9581.0
2024-05-14 12:45:00,327.69,327.72,327.55,327.66,1722.0,323.7715,323.8012,323.6332,323.7419,1722.0
2024-05-14 12:50:00,327.62,327.74,327.18,327.24,3879.0,323.7024,323.8209,323.2676,323.3269,3879.0
2024-05-14 12:55:00,327.6,327.62,327.28,327.62,1532.0,323.6826,323.7024,323.3664,323.7024,1532.0
2024-05-14 13:00:00,327.65,327.76,327.44,327.45,2341.0,323.732,323.8407,323.5245,323.5344,2341.0
2024-05-14 13:05:00,327.29,327.6,327.25,327.47,1835.0,323.3763,323.6826,323.3368,323.5542,1835.0
2024-05-14 13:10:00,327.47,327.77,327.36,327.74,3672.0,323.5542,323.8506,323.4455,323.8209,3672.0
2024-05-14 13:15:00,327.74,327.91,327.64,327.75,2513.0,323.8209,323.9889,323.7221,323.8308,2513.0
2024-05-14 13:20:00,327.61,327.74,327.44,327.58,1125.0,323.6925,323.8209,323.5245,323.6628,1125.0
2024-05-14 13:25:00,327.46,327.78,327.41,327.48,3779.0,323.5443,323.8604,323.4949,323.564,3779.0
2024-05-14 13:30:00,327.68,327.8,327.48,327.7,1270.0,323.7616,323.8802,323.564,323.7814,1270.0
2024-05-14 13:35:00,327.7,328.11,327.7,328.1,1707.0,323.7814,324.1865,323.7814,324.1766,1707.0
2024-05-14 13:40:00,328.13,328.5,328.11,328.5,1242.0,324.2063,324.5718,324.1865,324.5718,1242.0
2024-05-14 13:45:00,328.5,328.53,328.38,328.38,605.0,324.5718,324.6015,324.4533,324.4533,605.0
2024-05-14 13:50:00,328.44,328.51,328.34,328.5,1520.0,324.5126,324.5817,324.4138,324.5718,1520.0
2024-05-14 13:55:00,328.59,328.91,328.5,328.91,1481.0,324.6608,324.9769,324.5718,324.9769,1481.0
2024-05-14 14:00:00,328.65,328.65,328.46,328.46,1700.0,324.72,324.72,324.5323,324.5323,1700.0
2024-05-14 14:05:00,328.41,328.52,328.34,328.51,1300.0,324.4829,324.5916,324.4138,324.5817,1300.0
2024-05-14 14:10:00,328.36,328.73,328.36,328.73,2950.0,324.4335,324.7991,324.4335,324.7991,2950.0
2024-05-14 14:15:00,328.69,328.93,328.53,328.93,2010.0,324.7596,324.9967,324.6015,324.9967,2010.0
2024-05-14 14:20:00,328.85,328.97,328.69,328.76,6958.0,324.9177,325.0362,324.7596,324.8287,6958.0
2024-05-14 14:25:00,328.76,328.9,328.66,328.77,1425.0,324.8287,324.9671,324.7299,324.8386,1425.0
2024-05-14 14:30:00,328.73,329.06,328.52,328.96,7051.0,324.7991,325.1251,324.5916,325.0263,7051.0
2024-05-14 14:35:00,328.91,329.11,328.82,329.02,2791.0,324.9769,325.1745,324.888,325.0856,2791.0
2024-05-14 14:40:00,329.02,329.3,328.95,328.96,4423.0,325.0856,325.3623,325.0165,325.0263,4423.0
2024-05-14 14:45:00,329.0,329.05,328.76,329.05,2110.0,325.0659,325.1153,324.8287,325.1153,2110.0
2024-05-14 14:50:00,328.97,329.22,328.97,329.13,1485.0,325.0362,325.2832,325.0362,325.1943,1485.0
2024-05-14 14:55:00,329.0,329.46,328.92,329.41,8469.0,325.0659,325.5204,324.9868,325.471,8469.0
2024-05-14 15:00:00,329.49,329.87,329.48,329.74,2423.0,325.55,325.9255,325.5401,325.797,2423.0
2024-05-14 15:05:00,329.78,329.78,329.54,329.63,4650.0,325.8365,325.8365,325.5994,325.6883,4650.0
2024-05-14 15:10:00,329.48,330.04,329.47,329.57,5105.0,325.5401,326.0934,325.5302,325.629,5105.0
2024-05-14 15:15:00,329.44,329.54,329.17,329.32,3549.0,325.5006,325.5994,325.2338,325.382,3549.0
2024-05-14 15:20:00,329.32,329.65,329.14,329.38,4732.0,325.382,325.7081,325.2042,325.4413,4732.0
2024-05-14 15:25:00,329.51,330.01,329.38,330.01,4117.0,325.5698,326.0638,325.4413,326.0638,4117.0
2024-05-14 15:30:00,330.02,330.11,329.94,330.01,2482.0,326.0737,326.1626,325.9946,326.0638,2482.0
2024-05-14 15:35:00,330.06,330.5,330.05,330.35,4471.0,326.1132,326.5479,326.1033,326.3997,4471.0
2024-05-14 15:40:00,330.33,330.45,329.95,329.96,7663.0,326.38,326.4985,326.0045,326.0144,7663.0
2024-05-14 15:45:00,329.88,330.43,329.74,330.3,10158.0,325.9353,326.4788,325.797,326.3503,10158.0
2024-05-14 15:50:00,330.46,331.01,330.33,330.66,7562.0,326.5084,327.0518,326.38,326.706,7562.0
2024-05-14 15:55:00,330.8,330.88,329.75,329.75,46303.0,326.8443,326.9234,325.8069,325.8069,46303.0
2024-05-15 09:30:00,331.23,332.86,331.12,331.12,20507.0,327.2692,328.8797,327.1605,327.1605,20507.0
2024-05-15 09:35:00,330.99,331.48,330.27,330.96,3908.0,327.0321,327.5162,326.3207,327.0024,3908.0
2024-05-15 09:40:00,331.11,332.0,331.11,331.84,10147.0,327.1506,328.03,327.1506,327.8719,10147.0
2024-05-15 09:45:00,331.88,333.21,331.53,333.03,10438.0,327.9114,329.2255,327.5656,329.0477,10438.0
2024-05-15 09:50:00,332.69,332.82,332.19,332.57,1250.0,328.7117,328.8402,328.2177,328.5932,1250.0
2024-05-15 09:55:00,332.44,332.44,331.57,331.57,700.0,328.4647,328.4647,327.6051,327.6051,700.0
2024-05-15 10:00:00,330.98,332.78,330.9,332.78,3503.0,327.0222,328.8007,326.9431,328.8007,3503.0
2024-05-15 10:05:00,332.92,334.16,332.79,334.16,1881.0,328.939,330.1642,328.8105,330.1642,1881.0
2024-05-15 10:10:00,333.88,334.13,332.89,332.9,1438.0,329.8875,330.1345,328.9093,328.9192,1438.0
2024-05-15 10:15:00,332.72,332.74,332.24,332.26,1185.0,328.7414,328.7611,328.2671,328.2869,1185.0
2024-05-15 10:20:00,332.24,332.43,332.03,332.13,1670.0,328.2671,328.4548,328.0596,328.1584,1670.0
2024-05-15 10:25:00,332.49,332.57,332.18,332.41,2067.0,328.5141,328.5932,328.2078,328.4351,2067.0
2024-05-15 10:30:00,332.13,332.72,332.13,332.49,2603.0,328.1584,328.7414,328.1584,328.5141,2603.0
2024-05-15 10:35:00,332.46,333.25,332.33,332.92,2077.0,328.4845,329.265,328.356,328.939,2077.0
2024-05-15 10:40:00,332.99,333.03,332.55,332.78,1306.0,329.0081,329.0477,328.5734,328.8007,1306.0
2024-05-15 10:45:00,332.77,332.77,332.46,332.69,700.0,328.7908,328.7908,328.4845,328.7117,700.0
2024-05-15 10:50:00,332.45,332.62,332.14,332.14,1486.0,328.4746,328.6426,328.1683,328.1683,1486.0
2024-05-15 10:55:00,332.15,332.36,331.84,331.9,2729.0,328.1782,328.3857,327.8719,327.9312,2729.0
2024-05-15 11:00:00,332.09,332.64,332.08,332.25,3451.0,328.1189,328.6623,328.109,328.277,3451.0
2024-05-15 11:05:00,332.45,332.97,332.45,332.96,851.0,328.4746,328.9884,328.4746,328.9785,851.0
2024-05-15 11:10:00,332.62,332.84,332.61,332.84,1161.0,328.6426,328.8599,328.6327,328.8599,1161.0
2024-05-15 11:15:00,332.85,332.9,332.51,332.9,1600.0,328.8698,328.9192,328.5339,328.9192,1600.0
2024-05-15 11:20:00,333.0,333.2,332.97,333.02,1519.0,329.018,329.2156,328.9884,329.0378,1519.0
2024-05-15 11:25:00,332.8,333.25,332.8,333.25,795.0,328.8204,329.265,328.8204,329.265,795.0
2024-05-15 11:30:00,333.27,333.36,332.43,332.44,4216.0,329.2848,329.3737,328.4548,328.4647,4216.0
2024-05-15 11:35:00,332.62,332.63,332.22,332.54,3670.0,328.6426,328.6525,328.2474,328.5635,3670.0
2024-05-15 11:40:00,332.51,332.53,332.25,332.27,1578.0,328.5339,328.5536,328.277,328.2968,1578.0
2024-05-15 11:45:00,332.28,332.8,332.23,332.36,6536.0,328.3066,328.8204,328.2572,328.3857,6536.0
2024-05-15 11:50:00,332.3,332.56,332.11,332.3,2143.0,328.3264,328.5833,328.1387,328.3264,2143.0
2024-05-15 11:55:00,332.02,332.29,331.95,332.29,3825.0,328.0497,328.3165,327.9806,328.3165,3825.0
2024-05-15 12:00:00,332.17,332.22,331.96,332.1,2402.0,328.198,328.2474,327.9905,328.1288,2402.0
2024-05-15 12:05:00,331.88,331.88,331.44,331.77,4469.0,327.9114,327.9114,327.4767,327.8027,4469.0
2024-05-15 12:10:00,331.75,331.75,331.45,331.45,700.0,327.783,327.783,327.4866,327.4866,700.0
2024-05-15 12:15:00,331.45,331.87,331.45,331.87,3547.0,327.4866,327.9015,327.4866,327.9015,3547.0
2024-05-15 12:20:00,331.64,331.68,331.49,331.52,1100.0,327.6743,327.7138,327.5261,327.5557,1100.0
2024-05-15 12:25:00,331.6,331.6,331.35,331.5,2520.0,327.6348,327.6348,327.3878,327.536,2520.0
2024-05-15 12:30:00,331.66,331.76,331.6,331.75,2721.0,327.6941,327.7929,327.6348,327.783,2721.0
2024-05-15 12:35:00,331.76,331.95,331.69,331.69,1702.0,327.7929,327.9806,327.7237,327.7237,1702.0
2024-05-15 12:40:00,331.83,331.84,331.27,331.28,4868.0,327.862,327.8719,327.3087,327.3186,4868.0
2024-05-15 12:45:00,331.18,331.36,331.05,331.17,1643.0,327.2198,327.3976,327.0913,327.2099,1643.0
2024-05-15 12:50:00,331.24,332.02,331.06,331.95,7792.0,327.2791,328.0497,327.1012,327.9806,7792.0
2024-05-15 12:55:00,331.91,332.35,331.9,332.23,4239.0,327.9411,328.3758,327.9312,328.2572,4239.0
2024-05-15 13:00:00,332.32,332.92,332.32,332.92,3755.0,328.3462,328.939,328.3462,328.939,3755.0
2024-05-15 13:05:00,332.78,332.86,332.63,332.7,2635.0,328.8007,328.8797,328.6525,328.7216,2635.0
2024-05-15 13:10:00,332.65,332.93,332.65,332.86,3451.0,328.6722,328.9489,328.6722,328.8797,3451.0
2024-05-15 13:15:00,332.85,332.9,332.44,332.44,2330.0,328.8698,328.9192,328.4647,328.4647,2330.0
2024-05-15 13:20:00,332.29,332.51,332.03,332.38,3366.0,328.3165,328.5339,328.0596,328.4054,3366.0
2024-05-15 13:25:00,332.37,332.52,332.25,332.3,8195.0,328.3956,328.5438,328.277,328.3264,8195.0
2024-05-15 13:30:00,332.46,332.71,332.36,332.49,1936.0,328.4845,328.7315,328.3857,328.5141,1936.0
2024-05-15 13:35:00,332.66,332.9,332.66,332.79,3234.0,328.6821,328.9192,328.6821,328.8105,3234.0
2024-05-15 13:40:00,332.63,333.0,332.5,332.78,3114.0,328.6525,329.018,328.524,328.8007,3114.0
2024-05-15 13:45:00,332.53,332.62,332.31,332.32,3311.0,328.5536,328.6426,328.3363,328.3462,3311.0
2024-05-15 13:50:00,332.34,332.39,332.0,332.04,5629.0,328.3659,328.4153,328.03,328.0695,5629.0
2024-05-15 13:55:00,332.04,332.48,331.98,332.41,6145.0,328.0695,328.5042,328.0102,328.4351,6145.0
2024-05-15 14:00:00,332.08,332.25,331.98,332.25,600.0,328.109,328.277,328.0102,328.277,600.0
2024-05-15 14:05:00,332.14,332.54,332.11,332.35,3596.0,328.1683,328.5635,328.1387,328.3758,3596.0
2024-05-15 14:10:00,332.4,332.53,332.36,332.42,2053.0,328.4252,328.5536,328.3857,328.445,2053.0
2024-05-15 14:15:00,332.37,332.42,332.02,332.21,2147.0,328.3956,328.445,328.0497,328.2375,2147.0
2024-05-15 14:20:00,332.12,332.21,331.99,332.21,4727.0,328.1486,328.2375,328.0201,328.2375,4727.0
2024-05-15 14:25:00,332.05,332.05,332.05,332.05,100.0,328.0794,328.0794,328.0794,328.0794,100.0
2024-05-15 14:30:00,332.19,332.43,332.15,332.15,5296.0,328.2177,328.4548,328.1782,328.1782,5296.0
2024-05-15 14:35:00,332.1,332.12,331.83,332.07,700.0,328.1288,328.1486,327.862,328.0991,700.0
2024-05-15 14:40:00,331.87,331.99,331.46,331.74,2155.0,327.9015,328.0201,327.4964,327.7731,2155.0
2024-05-15 14:45:00,331.52,331.68,331.11,331.44,10143.0,327.5557,327.7138,327.1506,327.4767,10143.0
2024-05-15 14:50:00,331.28,331.45,331.08,331.11,2090.0,327.3186,327.4866,327.121,327.1506,2090.0
2024-05-15 14:55:00,331.11,331.3,331.1,331.26,11184.0,327.1506,327.3384,327.1407,327.2988,11184.0
2024-05-15 15:00:00,331.18,331.37,331.0,331.25,10566.0,327.2198,327.4075,327.0419,327.289,10566.0
2024-05-15 15:05:00,331.31,331.72,331.17,331.72,2849.0,327.3482,327.7533,327.2099,327.7533,2849.0
2024-05-15 15:10:00,331.55,331.55,331.15,331.15,2910.0,327.5854,327.5854,327.1901,327.1901,2910.0
2024-05-15 15:15:00,331.12,331.33,330.86,330.86,6213.0,327.1605,327.368,326.9036,326.9036,6213.0
2024-05-15 15:20:00,330.78,331.03,330.55,330.6,5100.0,326.8246,327.0716,326.5973,326.6467,5100.0
2024-05-15 15:25:00,330.58,331.01,330.43,331.01,6362.0,326.627,327.0518,326.4788,327.0518,6362.0
2024-05-15 15:30:00,330.83,331.3,330.83,331.22,9523.0,326.874,327.3384,326.874,327.2593,9523.0
2024-05-15 15:35:00,331.4,331.5,331.2,331.25,5791.0,327.4372,327.536,327.2396,327.289,5791.0
2024-05-15 15:40:00,331.35,331.84,331.35,331.84,5217.0,327.3878,327.8719,327.3878,327.8719,5217.0
2024-05-15 15:45:00,331.79,331.82,331.68,331.82,8161.0,327.8225,327.8521,327.7138,327.8521,8161.0
2024-05-15 15:50:00,331.67,332.07,331.36,332.03,21272.0,327.7039,328.0991,327.3976,328.0596,21272.0
2024-05-15 15:55:00,332.11,332.35,331.85,332.35,57186.0,328.1387,328.3758,327.8818,328.3758,57186.0
2024-05-16 09:30:00,331.63,332.95,328.2,330.12,34675.0,327.6644,328.9686,324.2754,326.1725,34675.0
2024-05-16 09:35:00,330.73,330.73,329.09,329.12,5012.0,326.7752,326.7752,325.1548,325.1844,5012.0
2024-05-16 09:40:00,329.12,329.37,328.11,328.11,4129.0,325.1844,325.4314,324.1865,324.1865,4129.0
2024-05-16 09:45:00,328.6,328.79,328.04,328.04,2613.0,324.6706,324.8584,324.1173,324.1173,2613.0
2024-05-16 09:50:00,328.32,328.73,327.96,328.03,5477.0,324.394,324.7991,324.0383,324.1075,5477.0
2024-05-16 09:55:00,327.76,328.69,327.53,328.66,7553.0,323.8407,324.7596,323.6134,324.7299,7553.0
2024-05-16 10:00:00,328.66,328.85,327.4,327.4,5937.0,324.7299,324.9177,323.485,323.485,5937.0
2024-05-16 10:05:00,327.38,328.07,327.38,327.85,3841.0,323.4652,324.147,323.4652,323.9296,3841.0
2024-05-16 10:10:00,327.84,328.16,327.6,327.93,28784.0,323.9197,324.2359,323.6826,324.0087,28784.0
2024-05-16 10:15:00,328.13,328.32,327.6,327.83,6583.0,324.2063,324.394,323.6826,323.9098,6583.0
2024-05-16 10:20:00,327.71,328.0,327.18,327.23,4253.0,323.7913,324.0778,323.2676,323.317,4253.0
2024-05-16 10:25:00,327.17,327.29,326.32,326.62,5973.0,323.2577,323.3763,322.4179,322.7143,5973.0
2024-05-16 10:30:00,326.27,326.69,326.04,326.68,6243.0,322.3685,322.7835,322.1413,322.7736,6243.0
2024-05-16 10:35:00,326.32,326.32,325.84,325.93,3607.0,322.4179,322.4179,321.9436,322.0326,3607.0
2024-05-16 10:40:00,326.02,326.17,325.66,325.67,5126.0,322.1215,322.2697,321.7658,321.7757,5126.0
2024-05-16 10:45:00,325.79,326.34,325.78,326.21,12048.0,321.8942,322.4377,321.8844,322.3092,12048.0
2024-05-16 10:50:00,326.13,326.14,325.18,325.44,8774.0,322.2302,322.2401,321.2915,321.5484,8774.0
2024-05-16 10:55:00,325.44,326.24,325.44,325.87,5400.0,321.5484,322.3389,321.5484,321.9733,5400.0
2024-05-16 11:00:00,326.37,326.37,325.96,325.96,7632.0,322.4673,322.4673,322.0622,322.0622,7632.0
2024-05-16 11:05:00,326.0,326.06,325.24,325.88,6351.0,322.1017,322.161,321.3508,321.9832,6351.0
2024-05-16 11:10:00,325.84,325.86,325.33,325.37,3086.0,321.9436,321.9634,321.4397,321.4793,3086.0
2024-05-16 11:15:00,325.19,325.47,325.18,325.31,5792.0,321.3014,321.5781,321.2915,321.42,5792.0
2024-05-16 11:20:00,325.08,325.52,325.0,325.51,8683.0,321.1927,321.6275,321.1137,321.6176,8683.0
2024-05-16 11:25:00,325.51,325.69,325.32,325.69,5020.0,321.6176,321.7954,321.4299,321.7954,5020.0
2024-05-16 11:30:00,325.56,325.56,325.18,325.44,4936.0,321.667,321.667,321.2915,321.5484,4936.0
2024-05-16 11:35:00,325.47,325.7,325.21,325.63,10319.0,321.5781,321.8053,321.3212,321.7362,10319.0
2024-05-16 11:40:00,325.72,325.73,325.2,325.6,3200.0,321.8251,321.835,321.3113,321.7065,3200.0
2024-05-16 11:45:00,325.69,325.69,325.31,325.41,2058.0,321.7954,321.7954,321.42,321.5188,2058.0
2024-05-16 11:50:00,325.37,325.55,325.31,325.47,2306.0,321.4793,321.6571,321.42,321.5781,2306.0
2024-05-16 11:55:00,325.49,325.49,325.27,325.37,2783.0,321.5978,321.5978,321.3805,321.4793,2783.0
2024-05-16 12:00:00,325.26,325.29,324.86,324.89,5396.0,321.3706,321.4002,320.9754,321.005,5396.0
2024-05-16 12:05:00,324.87,324.94,324.54,324.8,3863.0,320.9852,321.0544,320.6592,320.9161,3863.0
2024-05-16 12:10:00,324.81,325.32,324.76,325.31,2511.0,320.926,321.4299,320.8766,321.42,2511.0
2024-05-16 12:15:00,325.31,325.36,324.87,325.06,4065.0,321.42,321.4694,320.9852,321.173,4065.0
2024-05-16 12:20:00,325.11,325.17,324.91,325.08,4696.0,321.2224,321.2817,321.0248,321.1927,4696.0
2024-05-16 12:25:00,325.02,325.08,324.8,324.94,5463.0,321.1335,321.1927,320.9161,321.0544,5463.0
2024-05-16 12:30:00,324.8,324.91,324.42,324.54,2781.0,320.9161,321.0248,320.5406,320.6592,2781.0
2024-05-16 12:35:00,324.55,325.22,324.45,325.16,4689.0,320.6691,321.3311,320.5703,321.2718,4689.0
2024-05-16 12:40:00,325.16,325.59,325.08,325.31,5477.0,321.2718,321.6966,321.1927,321.42,5477.0
2024-05-16 12:45:00,325.31,325.42,325.17,325.38,2547.0,321.42,321.5287,321.2817,321.4891,2547.0
2024-05-16 12:50:00,325.27,325.68,325.27,325.55,2891.0,321.3805,321.7856,321.3805,321.6571,2891.0
2024-05-16 12:55:00,325.55,325.6,325.32,325.32,4120.0,321.6571,321.7065,321.4299,321.4299,4120.0
2024-05-16 13:00:00,325.34,325.64,325.29,325.38,2487.0,321.4496,321.746,321.4002,321.4891,2487.0
2024-05-16 13:05:00,325.34,325.46,325.15,325.34,3081.0,321.4496,321.5682,321.2619,321.4496,3081.0
2024-05-16 13:10:00,325.31,325.31,324.78,324.78,2951.0,321.42,321.42,320.8963,320.8963,2951.0
2024-05-16 13:15:00,324.73,324.91,324.73,324.82,1324.0,320.8469,321.0248,320.8469,320.9358,1324.0
2024-05-16 13:20:00,324.89,325.13,323.9,324.12,10283.0,321.005,321.2421,320.0268,320.2442,10283.0
2024-05-16 13:25:00,324.32,324.32,323.68,323.69,4594.0,320.4418,320.4418,319.8095,319.8194,4594.0
2024-05-16 13:30:00,323.68,324.09,323.49,324.09,4886.0,319.8095,320.2146,319.6217,320.2146,4886.0
2024-05-16 13:35:00,324.03,324.06,323.8,323.95,2764.0,320.1553,320.1849,319.928,320.0762,2764.0
2024-05-16 13:40:00,324.06,324.06,323.5,323.74,3072.0,320.1849,320.1849,319.6316,319.8688,3072.0
2024-05-16 13:45:00,323.45,323.6,323.29,323.55,1800.0,319.5822,319.7304,319.4241,319.681,1800.0
2024-05-16 13:50:00,323.6,323.85,323.53,323.85,2901.0,319.7304,319.9774,319.6613,319.9774,2901.0
2024-05-16 13:55:00,323.93,324.06,323.74,323.93,4712.0,320.0565,320.1849,319.8688,320.0565,4712.0
2024-05-16 14:00:00,323.93,324.08,323.7,323.91,3476.0,320.0565,320.2047,319.8292,320.0367,3476.0
2024-05-16 14:05:00,323.76,323.87,323.7,323.78,2301.0,319.8885,319.9972,319.8292,319.9083,2301.0
2024-05-16 14:10:00,323.78,323.89,323.66,323.66,2639.0,319.9083,320.017,319.7897,319.7897,2639.0
2024-05-16 14:15:00,323.7,323.9,323.64,323.9,1703.0,319.8292,320.0268,319.77,320.0268,1703.0
2024-05-16 14:20:00,323.87,323.87,323.59,323.77,3073.0,319.9972,319.9972,319.7206,319.8984,3073.0
2024-05-16 14:25:00,323.78,323.92,323.61,323.81,2732.0,319.9083,320.0466,319.7403,319.9379,2732.0
2024-05-16 14:30:00,323.84,324.34,323.84,324.12,2372.0,319.9676,320.4616,319.9676,320.2442,2372.0
2024-05-16 14:35:00,324.02,324.44,324.02,324.44,3892.0,320.1454,320.5604,320.1454,320.5604,3892.0
2024-05-16 14:40:00,324.53,324.67,324.5,324.6,3472.0,320.6493,320.7876,320.6197,320.7185,3472.0
2024-05-16 14:45:00,324.56,324.6,324.32,324.44,2741.0,320.679,320.7185,320.4418,320.5604,2741.0
2024-05-16 14:50:00,324.44,324.46,324.2,324.35,2697.0,320.5604,320.5801,320.3233,320.4715,2697.0
2024-05-16 14:55:00,324.29,324.62,324.17,324.17,4146.0,320.4122,320.7382,320.2936,320.2936,4146.0
2024-05-16 15:00:00,324.35,324.35,323.88,324.21,4416.0,320.4715,320.4715,320.0071,320.3331,4416.0
2024-05-16 15:05:00,324.32,324.68,324.32,324.52,2473.0,320.4418,320.7975,320.4418,320.6394,2473.0
2024-05-16 15:10:00,324.5,325.09,324.36,325.09,2471.0,320.6197,321.2026,320.4813,321.2026,2471.0
2024-05-16 15:15:00,324.89,325.38,324.78,325.38,1911.0,321.005,321.4891,320.8963,321.4891,1911.0
2024-05-16 15:20:00,325.52,325.53,325.07,325.07,4402.0,321.6275,321.6374,321.1829,321.1829,4402.0
2024-05-16 15:25:00,325.16,325.22,325.09,325.14,2913.0,321.2718,321.3311,321.2026,321.252,2913.0
2024-05-16 15:30:00,325.09,325.43,325.03,325.43,13391.0,321.2026,321.5385,321.1433,321.5385,13391.0
2024-05-16 15:35:00,325.44,325.55,324.91,324.92,7327.0,321.5484,321.6571,321.0248,321.0346,7327.0
2024-05-16 15:40:00,324.99,325.01,324.47,324.55,4924.0,321.1038,321.1236,320.59,320.6691,4924.0
2024-05-16 15:45:00,324.55,324.71,324.43,324.66,8678.0,320.6691,320.8272,320.5505,320.7778,8678.0
2024-05-16 15:50:00,324.63,325.4,324.51,325.25,27598.0,320.7481,321.5089,320.6295,321.3607,27598.0
2024-05-16 15:55:00,325.23,325.3,324.48,324.9,77185.0,321.3409,321.4101,320.5999,321.0149,77185.0
2024-05-17 09:30:00,326.59,326.67,325.77,325.77,28248.0,322.6847,322.7637,321.8745,321.8745,28248.0
2024-05-17 09:35:00,326.45,326.45,325.65,325.67,1277.0,322.5464,322.5464,321.7559,321.7757,1277.0
2024-05-17 09:40:00,325.66,325.92,324.7,324.72,1767.0,321.7658,322.0227,320.8173,320.837,1767.0
2024-05-17 09:45:00,324.68,326.12,324.67,326.11,1136.0,320.7975,322.2203,320.7876,322.2104,1136.0
2024-05-17 09:50:00,325.83,325.91,325.47,325.82,2907.0,321.9338,322.0128,321.5781,321.9239,2907.0
2024-05-17 09:55:00,325.6,325.98,324.75,325.45,5191.0,321.7065,322.082,320.8667,321.5583,5191.0
2024-05-17 10:00:00,325.41,325.72,324.77,324.77,3967.0,321.5188,321.8251,320.8864,320.8864,3967.0
2024-05-17 10:05:00,324.73,324.73,324.17,324.28,1600.0,320.8469,320.8469,320.2936,320.4023,1600.0
2024-05-17 10:10:00,324.11,325.17,323.58,324.77,4153.0,320.2343,321.2817,319.7107,320.8864,4153.0
2024-05-17 10:15:00,324.69,325.14,324.52,325.11,1101.0,320.8074,321.252,320.6394,321.2224,1101.0
2024-05-17 10:20:00,325.06,325.46,325.03,325.06,1667.0,321.173,321.5682,321.1433,321.173,1667.0
2024-05-17 10:25:00,325.24,326.01,325.24,325.77,5129.0,321.3508,322.1116,321.3508,321.8745,5129.0
2024-05-17 10:30:00,325.53,325.87,325.47,325.87,1443.0,321.6374,321.9733,321.5781,321.9733,1443.0
2024-05-17 10:35:00,325.82,326.75,325.3,326.0,10774.0,321.9239,322.8428,321.4101,322.1017,10774.0
2024-05-17 10:40:00,326.1,326.52,325.87,325.87,957.0,322.2005,322.6155,321.9733,321.9733,957.0
2024-05-17 10:45:00,325.83,326.21,325.7,326.21,1900.0,321.9338,322.3092,321.8053,322.3092,1900.0
2024-05-17 10:50:00,326.12,326.79,326.11,326.6,2600.0,322.2203,322.8823,322.2104,322.6946,2600.0
2024-05-17 10:55:00,326.69,326.89,326.37,326.5,7109.0,322.7835,322.9811,322.4673,322.5958,7109.0
2024-05-17 11:00:00,326.34,326.68,326.16,326.2,2636.0,322.4377,322.7736,322.2598,322.2993,2636.0
2024-05-17 11:05:00,326.07,326.57,326.06,326.56,2662.0,322.1709,322.6649,322.161,322.655,2662.0
2024-05-17 11:10:00,326.55,327.27,326.55,327.27,4073.0,322.6452,323.3565,322.6452,323.3565,4073.0
2024-05-17 11:15:00,327.36,327.36,326.63,326.97,3972.0,323.4455,323.4455,322.7242,323.0601,3972.0
2024-05-17 11:20:00,327.0,327.06,326.24,326.24,2649.0,323.0898,323.1491,322.3389,322.3389,2649.0
2024-05-17 11:25:00,326.48,326.99,326.48,326.95,6060.0,322.576,323.0799,322.576,323.0404,6060.0
2024-05-17 11:30:00,327.0,327.0,326.66,326.73,4128.0,323.0898,323.0898,322.7538,322.823,4128.0
2024-05-17 11:35:00,326.82,327.07,326.82,327.04,1300.0,322.9119,323.1589,322.9119,323.1293,1300.0
2024-05-17 11:40:00,327.1,327.14,326.94,326.94,695.0,323.1886,323.2281,323.0305,323.0305,695.0
2024-05-17 11:45:00,327.02,327.33,327.02,327.22,4341.0,323.1095,323.4158,323.1095,323.3071,4341.0
2024-05-17 11:50:00,327.16,327.55,327.1,327.55,2122.0,323.2479,323.6332,323.1886,323.6332,2122.0
2024-05-17 11:55:00,327.55,328.16,327.33,328.12,5342.0,323.6332,324.2359,323.4158,324.1964,5342.0
2024-05-17 12:00:00,327.98,328.05,327.72,327.76,2906.0,324.0581,324.1272,323.8012,323.8407,2906.0
2024-05-17 12:05:00,327.76,327.89,327.55,327.82,3858.0,323.8407,323.9691,323.6332,323.9,3858.0
2024-05-17 12:10:00,327.86,328.0,327.79,327.88,2794.0,323.9395,324.0778,323.8703,323.9593,2794.0
2024-05-17 12:15:00,328.04,328.04,327.45,327.45,1759.0,324.1173,324.1173,323.5344,323.5344,1759.0
2024-05-17 12:20:00,327.46,327.55,327.28,327.41,2475.0,323.5443,323.6332,323.3664,323.4949,2475.0
2024-05-17 12:25:00,327.44,327.53,327.26,327.34,1500.0,323.5245,323.6134,323.3467,323.4257,1500.0
2024-05-17 12:30:00,327.18,327.42,326.87,326.87,800.0,323.2676,323.5048,322.9613,322.9613,800.0
2024-05-17 12:35:00,327.2,327.57,327.19,327.57,1704.0,323.2874,323.653,323.2775,323.653,1704.0
2024-05-17 12:40:00,326.99,327.22,326.96,327.18,709.0,323.0799,323.3071,323.0503,323.2676,709.0
2024-05-17 12:45:00,327.14,327.15,326.82,326.97,2009.0,323.2281,323.238,322.9119,323.0601,2009.0
2024-05-17 12:50:00,326.99,327.09,326.93,327.0,400.0,323.0799,323.1787,323.0206,323.0898,400.0
2024-05-17 12:55:00,327.08,327.08,326.77,326.8,1887.0,323.1688,323.1688,322.8625,322.8922,1887.0
2024-05-17 13:00:00,326.72,326.78,326.55,326.78,500.0,322.8131,322.8724,322.6452,322.8724,500.0
2024-05-17 13:05:00,326.64,326.86,326.42,326.82,1600.0,322.7341,322.9514,322.5167,322.9119,1600.0
2024-05-17 13:10:00,326.99,326.99,326.99,326.99,100.0,323.0799,323.0799,323.0799,323.0799,100.0
2024-05-17 13:15:00,326.7,326.7,326.1,326.1,1046.0,322.7934,322.7934,322.2005,322.2005,1046.0
2024-05-17 13:20:00,326.18,326.19,325.97,325.98,900.0,322.2796,322.2895,322.0721,322.082,900.0
2024-05-17 13:25:00,326.06,326.06,325.73,325.73,1100.0,322.161,322.161,321.835,321.835,1100.0
2024-05-17 13:30:00,325.94,326.18,325.76,325.87,2408.0,322.0425,322.2796,321.8646,321.9733,2408.0
2024-05-17 13:35:00,325.81,326.32,325.81,326.32,2531.0,321.914,322.4179,321.914,322.4179,2531.0
2024-05-17 13:40:00,326.34,326.39,326.13,326.31,948.0,322.4377,322.4871,322.2302,322.408,948.0
2024-05-17 13:45:00,326.37,326.51,326.15,326.51,1718.0,322.4673,322.6056,322.2499,322.6056,1718.0
2024-05-17 13:50:00,326.57,326.58,326.57,326.57,300.0,322.6649,322.6748,322.6649,322.6649,300.0
2024-05-17 13:55:00,326.68,327.53,326.58,327.2,22053.0,322.7736,323.6134,322.6748,323.2874,22053.0
2024-05-17 14:00:00,327.03,327.4,327.03,327.11,5667.0,323.1194,323.485,323.1194,323.1985,5667.0
2024-05-17 14:05:00,327.17,327.33,327.13,327.28,1650.0,323.2577,323.4158,323.2182,323.3664,1650.0
2024-05-17 14:10:00,327.21,327.34,326.73,326.98,8649.0,323.2973,323.4257,322.823,323.07,8649.0
2024-05-17 14:15:00,326.56,326.77,326.55,326.55,619.0,322.655,322.8625,322.6452,322.6452,619.0
2024-05-17 14:20:00,326.55,326.55,326.07,326.46,1771.0,322.6452,322.6452,322.1709,322.5562,1771.0
2024-05-17 14:25:00,326.58,326.61,326.02,326.61,5443.0,322.6748,322.7044,322.1215,322.7044,5443.0
2024-05-17 14:30:00,326.93,327.12,326.67,327.04,950.0,323.0206,323.2083,322.7637,323.1293,950.0
2024-05-17 14:35:00,327.03,327.13,327.03,327.08,800.0,323.1194,323.2182,323.1194,323.1688,800.0
2024-05-17 14:40:00,327.25,327.26,326.87,326.87,900.0,323.3368,323.3467,322.9613,322.9613,900.0
2024-05-17 14:45:00,327.03,327.1,326.64,326.92,2318.0,323.1194,323.1886,322.7341,323.0107,2318.0
2024-05-17 14:50:00,327.15,327.26,327.0,327.26,800.0,323.238,323.3467,323.0898,323.3467,800.0
2024-05-17 14:55:00,327.24,327.46,327.13,327.16,1300.0,323.3269,323.5443,323.2182,323.2479,1300.0
2024-05-17 15:00:00,327.28,327.43,327.12,327.42,801.0,323.3664,323.5146,323.2083,323.5048,801.0
2024-05-17 15:05:00,327.43,327.43,327.16,327.35,2165.0,323.5146,323.5146,323.2479,323.4356,2165.0
2024-05-17 15:10:00,327.18,327.5,327.18,327.5,2530.0,323.2676,323.5838,323.2676,323.5838,2530.0
2024-05-17 15:15:00,327.5,327.95,327.5,327.94,2605.0,323.5838,324.0284,323.5838,324.0185,2605.0
2024-05-17 15:20:00,327.95,328.4,327.88,328.19,5038.0,324.0284,324.473,323.9593,324.2655,5038.0
2024-05-17 15:25:00,328.23,328.23,327.79,327.88,3514.0,324.3051,324.3051,323.8703,323.9593,3514.0
2024-05-17 15:30:00,328.07,328.29,328.07,328.21,3827.0,324.147,324.3643,324.147,324.2853,3827.0
2024-05-17 15:35:00,328.16,328.38,328.06,328.38,5211.0,324.2359,324.4533,324.1371,324.4533,5211.0
2024-05-17 15:40:00,328.38,328.51,328.25,328.41,7582.0,324.4533,324.5817,324.3248,324.4829,7582.0
2024-05-17 15:45:00,328.38,328.5,327.88,327.96,8706.0,324.4533,324.5718,323.9593,324.0383,8706.0
2024-05-17 15:50:00,327.88,328.66,327.85,328.66,11255.0,323.9593,324.7299,323.9296,324.7299,11255.0
2024-05-17 15:55:00,328.75,328.97,328.35,328.65,63676.0,324.8188,325.0362,324.4236,324.72,63676.0
2024-05-20 09:30:00,329.26,329.86,327.62,329.41,16526.0,325.3228,325.9156,323.7024,325.471,16526.0
2024-05-20 09:35:00,329.37,330.79,329.37,330.51,9499.0,325.4314,326.8345,325.4314,326.5578,9499.0
2024-05-20 09:40:00,330.51,331.7,330.51,331.5,2826.0,326.5578,327.7336,326.5578,327.536,2826.0
2024-05-20 09:45:00,331.82,332.84,331.52,332.16,2666.0,327.8521,328.8599,327.5557,328.1881,2666.0
2024-05-20 09:50:00,332.04,332.06,330.82,331.15,4690.0,328.0695,328.0893,326.8641,327.1901,4690.0
2024-05-20 09:55:00,331.95,332.16,331.51,332.16,2633.0,327.9806,328.1881,327.5458,328.1881,2633.0
2024-05-20 10:00:00,331.84,332.19,331.83,331.85,1320.0,327.8719,328.2177,327.862,327.8818,1320.0
2024-05-20 10:05:00,331.9,332.53,331.89,332.5,2143.0,327.9312,328.5536,327.9213,328.524,2143.0
2024-05-20 10:10:00,332.99,333.09,332.76,332.84,1496.0,329.0081,329.107,328.7809,328.8599,1496.0
2024-05-20 10:15:00,332.9,333.3,332.55,332.88,6021.0,328.9192,329.3144,328.5734,328.8995,6021.0
2024-05-20 10:20:00,332.99,332.99,332.33,332.98,1153.0,329.0081,329.0081,328.356,328.9983,1153.0
2024-05-20 10:25:00,332.57,332.84,332.5,332.82,2048.0,328.5932,328.8599,328.524,328.8402,2048.0
2024-05-20 10:30:00,332.92,333.07,332.62,332.81,2089.0,328.939,329.0872,328.6426,328.8303,2089.0
2024-05-20 10:35:00,332.78,333.0,332.68,332.82,1586.0,328.8007,329.018,328.7019,328.8402,1586.0
2024-05-20 10:40:00,332.77,333.52,332.77,333.06,3201.0,328.7908,329.5318,328.7908,329.0773,3201.0
2024-05-20 10:45:00,333.06,333.32,332.52,332.8,5287.0,329.0773,329.3342,328.5438,328.8204,5287.0
2024-05-20 10:50:00,332.83,333.07,332.63,332.76,2370.0,328.8501,329.0872,328.6525,328.7809,2370.0
2024-05-20 10:55:00,332.77,333.1,332.63,332.94,2990.0,328.7908,329.1168,328.6525,328.9587,2990.0
2024-05-20 11:00:00,333.17,333.29,332.94,333.11,1825.0,329.186,329.3046,328.9587,329.1267,1825.0
2024-05-20 11:05:00,333.11,333.24,332.95,333.13,2835.0,329.1267,329.2552,328.9686,329.1465,2835.0
2024-05-20 11:10:00,333.09,333.58,333.08,333.55,1372.0,329.107,329.5911,329.0971,329.5615,1372.0
2024-05-20 11:15:00,333.53,333.68,333.38,333.5,1600.0,329.5417,329.6899,329.3935,329.512,1600.0
2024-05-20 11:20:00,333.44,333.65,333.35,333.56,2713.0,329.4528,329.6603,329.3638,329.5713,2713.0
2024-05-20 11:25:00,333.6,333.81,333.6,333.69,3153.0,329.6109,329.8183,329.6109,329.6998,3153.0
2024-05-20 11:30:00,333.83,333.97,333.76,333.82,1261.0,329.8381,329.9764,329.7689,329.8282,1261.0
2024-05-20 11:35:00,333.94,333.94,333.42,333.42,2100.0,329.9468,329.9468,329.433,329.433,2100.0
2024-05-20 11:40:00,333.61,333.61,333.01,333.06,2640.0,329.6207,329.6207,329.0279,329.0773,2640.0
2024-05-20 11:45:00,332.79,332.92,332.76,332.76,985.0,328.8105,328.939,328.7809,328.7809,985.0
2024-05-20 11:50:00,332.76,333.12,332.76,333.06,1800.0,328.7809,329.1366,328.7809,329.0773,1800.0
2024-05-20 11:55:00,333.06,333.22,332.79,332.83,3843.0,329.0773,329.2354,328.8105,328.8501,3843.0
2024-05-20 12:00:00,332.88,333.37,332.88,333.37,1516.0,328.8995,329.3836,328.8995,329.3836,1516.0
2024-05-20 12:05:00,333.39,333.45,333.02,333.02,3071.0,329.4034,329.4626,329.0378,329.0378,3071.0
2024-05-20 12:10:00,333.17,333.4,333.05,333.06,2088.0,329.186,329.4132,329.0674,329.0773,2088.0
2024-05-20 12:15:00,333.34,333.52,333.18,333.31,1407.0,329.354,329.5318,329.1959,329.3243,1407.0
2024-05-20 12:20:00,333.8,333.8,333.25,333.25,858.0,329.8085,329.8085,329.265,329.265,858.0
2024-05-20 12:25:00,332.97,333.49,332.97,333.49,2651.0,328.9884,329.5022,328.9884,329.5022,2651.0
2024-05-20 12:30:00,333.58,333.58,333.39,333.55,300.0,329.5911,329.5911,329.4034,329.5615,300.0
2024-05-20 12:35:00,333.38,333.56,333.38,333.41,801.0,329.3935,329.5713,329.3935,329.4231,801.0
2024-05-20 12:40:00,333.29,333.61,333.27,333.39,3300.0,329.3046,329.6207,329.2848,329.4034,3300.0
2024-05-20 12:45:00,333.44,333.63,333.44,333.54,2300.0,329.4528,329.6405,329.4528,329.5516,2300.0
2024-05-20 12:50:00,333.31,333.98,333.27,333.84,3349.0,329.3243,329.9863,329.2848,329.848,3349.0
2024-05-20 12:55:00,333.98,334.01,333.83,333.9,2489.0,329.9863,330.016,329.8381,329.9073,2489.0
2024-05-20 13:00:00,333.9,334.25,333.89,333.98,600.0,329.9073,330.2531,329.8974,329.9863,600.0
2024-05-20 13:05:00,334.02,334.02,333.88,333.88,1200.0,330.0258,330.0258,329.8875,329.8875,1200.0
2024-05-20 13:10:00,333.93,334.02,333.72,333.72,600.0,329.9369,330.0258,329.7294,329.7294,600.0
2024-05-20 13:15:00,333.84,334.0,333.45,333.55,2500.0,329.848,330.0061,329.4626,329.5615,2500.0
2024-05-20 13:20:00,333.72,333.99,333.62,333.73,3978.0,329.7294,329.9962,329.6306,329.7393,3978.0
2024-05-20 13:25:00,333.71,333.83,333.5,333.75,4792.0,329.7195,329.8381,329.512,329.7591,4792.0
2024-05-20 13:30:00,333.47,333.86,333.18,333.8,3689.0,329.4824,329.8677,329.1959,329.8085,3689.0
2024-05-20 13:35:00,333.88,333.94,333.79,333.94,3376.0,329.8875,329.9468,329.7986,329.9468,3376.0
2024-05-20 13:40:00,334.02,334.02,333.49,333.49,1708.0,330.0258,330.0258,329.5022,329.5022,1708.0
2024-05-20 13:45:00,333.62,333.62,332.7,332.73,1336.0,329.6306,329.6306,328.7216,328.7513,1336.0
2024-05-20 13:50:00,332.73,332.85,332.68,332.72,800.0,328.7513,328.8698,328.7019,328.7414,800.0
2024-05-20 13:55:00,332.67,332.85,332.67,332.84,649.0,328.692,328.8698,328.692,328.8599,649.0
2024-05-20 14:00:00,332.81,332.99,332.8,332.99,200.0,328.8303,329.0081,328.8204,329.0081,200.0
2024-05-20 14:05:00,332.72,332.72,332.33,332.68,3451.0,328.7414,328.7414,328.356,328.7019,3451.0
2024-05-20 14:10:00,332.68,332.82,332.59,332.82,1600.0,328.7019,328.8402,328.6129,328.8402,1600.0
2024-05-20 14:15:00,333.02,333.18,333.02,333.18,432.0,329.0378,329.1959,329.0378,329.1959,432.0
2024-05-20 14:20:00,333.17,333.28,333.14,333.14,663.0,329.186,329.2947,329.1564,329.1564,663.0
2024-05-20 14:25:00,333.14,333.29,333.14,333.23,784.0,329.1564,329.3046,329.1564,329.2453,784.0
2024-05-20 14:30:00,333.3,333.32,333.11,333.11,900.0,329.3144,329.3342,329.1267,329.1267,900.0
2024-05-20 14:35:00,333.03,333.28,333.02,333.25,1840.0,329.0477,329.2947,329.0378,329.265,1840.0
2024-05-20 14:40:00,333.26,333.43,333.16,333.18,7949.0,329.2749,329.4429,329.1761,329.1959,7949.0
2024-05-20 14:45:00,333.18,333.22,332.85,333.22,4145.0,329.1959,329.2354,328.8698,329.2354,4145.0
2024-05-20 14:50:00,333.15,333.21,333.09,333.09,600.0,329.1662,329.2255,329.107,329.107,600.0
2024-05-20 14:55:00,333.09,333.18,333.05,333.07,7452.0,329.107,329.1959,329.0674,329.0872,7452.0
2024-05-20 15:00:00,333.07,333.21,332.99,333.11,9500.0,329.0872,329.2255,329.0081,329.1267,9500.0
2024-05-20 15:05:00,333.12,333.29,333.1,333.29,2471.0,329.1366,329.3046,329.1168,329.3046,2471.0
2024-05-20 15:10:00,333.3,333.3,332.47,332.65,4564.0,329.3144,329.3144,328.4944,328.6722,4564.0
2024-05-20 15:15:00,332.54,332.7,332.48,332.6,1600.0,328.5635,328.7216,328.5042,328.6228,1600.0
2024-05-20 15:20:00,332.48,332.6,332.19,332.19,1500.0,328.5042,328.6228,328.2177,328.2177,1500.0
2024-05-20 15:25:00,332.24,332.68,332.17,332.68,9450.0,328.2671,328.7019,328.198,328.7019,9450.0
2024-05-20 15:30:00,332.53,332.84,332.53,332.58,2800.0,328.5536,328.8599,328.5536,328.603,2800.0
2024-05-20 15:35:00,332.57,332.73,332.37,332.44,2716.0,328.5932,328.7513,328.3956,328.4647,2716.0
2024-05-20 15:40:00,332.47,332.58,331.51,331.53,11287.0,328.4944,328.603,327.5458,327.5656,11287.0
2024-05-20 15:45:00,331.52,331.63,331.23,331.4,8206.0,327.5557,327.6644,327.2692,327.4372,8206.0
2024-05-20 15:50:00,331.46,331.5,330.75,330.85,10822.0,327.4964,327.536,326.7949,326.8937,10822.0
2024-05-20 15:55:00,330.88,331.09,330.4,330.99,56039.0,326.9234,327.1309,326.4491,327.0321,56039.0
2024-05-21 09:30:00,329.87,330.88,329.06,329.72,42353.0,325.9255,326.9234,325.1251,325.7772,42353.0
2024-05-21 09:35:00,329.63,331.29,329.63,330.73,4800.0,325.6883,327.3285,325.6883,326.7752,4800.0
2024-05-21 09:40:00,331.18,331.76,331.18,331.75,1100.0,327.2198,327.7929,327.2198,327.783,1100.0
2024-05-21 09:45:00,331.55,332.58,331.51,332.07,8677.0,327.5854,328.603,327.5458,328.0991,8677.0
2024-05-21 09:50:00,332.2,332.34,330.71,330.93,9300.0,328.2276,328.3659,326.7554,326.9728,9300.0
2024-05-21 09:55:00,330.92,331.02,330.21,330.36,2004.0,326.9629,327.0617,326.2614,326.4096,2004.0
2024-05-21 10:00:00,330.36,331.35,330.28,331.13,15440.0,326.4096,327.3878,326.3306,327.1704,15440.0
2024-05-21 10:05:00,331.06,331.66,330.87,331.55,4838.0,327.1012,327.6941,326.9135,327.5854,4838.0
2024-05-21 10:10:00,331.59,332.27,331.59,332.04,2672.0,327.6249,328.2968,327.6249,328.0695,2672.0
2024-05-21 10:15:00,332.13,332.47,332.12,332.47,3639.0,328.1584,328.4944,328.1486,328.4944,3639.0
2024-05-21 10:20:00,332.7,332.78,332.49,332.67,2803.0,328.7216,328.8007,328.5141,328.692,2803.0
2024-05-21 10:25:00,332.89,333.22,332.44,332.57,3803.0,328.9093,329.2354,328.4647,328.5932,3803.0
2024-05-21 10:30:00,332.4,332.43,331.93,332.38,6430.0,328.4252,328.4548,327.9608,328.4054,6430.0
2024-05-21 10:35:00,332.38,332.89,332.21,332.82,3027.0,328.4054,328.9093,328.2375,328.8402,3027.0
2024-05-21 10:40:00,332.81,333.43,332.61,333.43,3332.0,328.8303,329.4429,328.6327,329.4429,3332.0
2024-05-21 10:45:00,333.55,333.7,333.55,333.67,1088.0,329.5615,329.7097,329.5615,329.68,1088.0
2024-05-21 10:50:00,333.66,333.84,333.08,333.08,2281.0,329.6701,329.848,329.0971,329.0971,2281.0
2024-05-21 10:55:00,333.41,333.89,333.22,333.89,6379.0,329.4231,329.8974,329.2354,329.8974,6379.0
2024-05-21 11:00:00,333.9,334.34,333.89,334.18,2104.0,329.9073,330.342,329.8974,330.1839,2104.0
2024-05-21 11:05:00,334.18,334.2,333.77,333.77,4291.0,330.1839,330.2037,329.7788,329.7788,4291.0
2024-05-21 11:10:00,334.01,334.42,333.99,334.42,2015.0,330.016,330.421,329.9962,330.421,2015.0
2024-05-21 11:15:00,334.36,334.6,334.2,334.47,2171.0,330.3618,330.5989,330.2037,330.4704,2171.0
2024-05-21 11:20:00,334.55,334.78,334.54,334.75,2862.0,330.5495,330.7767,330.5396,330.7471,2862.0
2024-05-21 11:25:00,334.65,334.82,334.54,334.66,2334.0,330.6483,330.8163,330.5396,330.6582,2334.0
2024-05-21 11:30:00,334.65,334.78,334.06,334.52,4824.0,330.6483,330.7767,330.0654,330.5199,4824.0
2024-05-21 11:35:00,334.62,334.78,334.56,334.6,1569.0,330.6187,330.7767,330.5594,330.5989,1569.0
2024-05-21 11:40:00,334.61,334.62,334.17,334.3,4857.0,330.6088,330.6187,330.174,330.3025,4857.0
2024-05-21 11:45:00,334.3,334.57,334.03,334.55,2086.0,330.3025,330.5693,330.0357,330.5495,2086.0
2024-05-21 11:50:00,334.57,334.79,334.57,334.7,2145.0,330.5693,330.7866,330.5693,330.6977,2145.0
2024-05-21 11:55:00,334.58,334.63,334.49,334.63,578.0,330.5791,330.6285,330.4902,330.6285,578.0
2024-05-21 12:00:00,334.59,334.6,334.17,334.27,870.0,330.589,330.5989,330.174,330.2728,870.0
2024-05-21 12:05:00,334.23,334.23,334.22,334.22,200.0,330.2333,330.2333,330.2234,330.2234,200.0
2024-05-21 12:10:00,334.25,334.51,334.25,334.49,800.0,330.2531,330.51,330.2531,330.4902,800.0
2024-05-21 12:15:00,334.42,334.63,334.42,334.63,1041.0,330.421,330.6285,330.421,330.6285,1041.0
2024-05-21 12:20:00,334.49,334.49,334.37,334.45,500.0,330.4902,330.4902,330.3716,330.4507,500.0
2024-05-21 12:25:00,334.53,334.53,334.24,334.29,1218.0,330.5297,330.5297,330.2432,330.2926,1218.0
2024-05-21 12:30:00,334.29,334.65,334.29,334.65,1415.0,330.2926,330.6483,330.2926,330.6483,1415.0
2024-05-21 12:35:00,334.78,334.79,334.22,334.32,2740.0,330.7767,330.7866,330.2234,330.3222,2740.0
2024-05-21 12:40:00,334.25,334.26,333.9,333.91,2907.0,330.2531,330.263,329.9073,329.9171,2907.0
2024-05-21 12:45:00,333.94,334.18,333.94,334.18,1009.0,329.9468,330.1839,329.9468,330.1839,1009.0
2024-05-21 12:50:00,334.04,334.28,334.04,334.28,300.0,330.0456,330.2827,330.0456,330.2827,300.0
2024-05-21 12:55:00,334.34,334.34,333.98,333.99,868.0,330.342,330.342,329.9863,329.9962,868.0
2024-05-21 13:00:00,334.0,334.24,334.0,334.24,1885.0,330.0061,330.2432,330.0061,330.2432,1885.0
2024-05-21 13:05:00,334.25,334.63,334.22,334.63,3253.0,330.2531,330.6285,330.2234,330.6285,3253.0
2024-05-21 13:10:00,334.63,334.63,334.47,334.61,3046.0,330.6285,330.6285,330.4704,330.6088,3046.0
2024-05-21 13:15:00,334.63,334.74,334.63,334.67,1266.0,330.6285,330.7372,330.6285,330.6681,1266.0
2024-05-21 13:20:00,334.64,334.76,334.57,334.57,4841.0,330.6384,330.757,330.5693,330.5693,4841.0
2024-05-21 13:25:00,334.58,334.68,334.22,334.63,6502.0,330.5791,330.6779,330.2234,330.6285,6502.0
2024-05-21 13:30:00,334.88,335.39,334.88,335.31,9531.0,330.8755,331.3794,330.8755,331.3004,9531.0
2024-05-21 13:35:00,335.25,335.28,334.91,335.07,2910.0,331.2411,331.2708,330.9052,331.0633,2910.0
2024-05-21 13:40:00,335.07,335.45,335.04,335.37,2300.0,331.0633,331.4387,331.0336,331.3597,2300.0
2024-05-21 13:45:00,335.59,335.6,335.35,335.46,2689.0,331.5771,331.5869,331.3399,331.4486,2689.0
2024-05-21 13:50:00,335.34,335.82,335.28,335.67,11612.0,331.33,331.8043,331.2708,331.6561,11612.0
2024-05-21 13:55:00,335.72,336.03,335.66,336.0,4160.0,331.7055,332.0118,331.6462,331.9822,4160.0
2024-05-21 14:00:00,335.94,335.98,335.05,335.05,5200.0,331.9229,331.9624,331.0435,331.0435,5200.0
2024-05-21 14:05:00,335.24,335.46,335.15,335.39,1739.0,331.2312,331.4486,331.1423,331.3794,1739.0
2024-05-21 14:10:00,335.47,335.48,334.81,335.17,10443.0,331.4585,331.4684,330.8064,331.1621,10443.0
2024-05-21 14:15:00,335.37,335.37,335.12,335.33,2595.0,331.3597,331.3597,331.1127,331.3202,2595.0
2024-05-21 14:20:00,335.48,335.62,335.21,335.21,1050.0,331.4684,331.6067,331.2016,331.2016,1050.0
2024-05-21 14:25:00,335.17,335.25,334.94,334.94,800.0,331.1621,331.2411,330.9348,330.9348,800.0
2024-05-21 14:30:00,335.0,335.0,334.91,335.0,560.0,330.9941,330.9941,330.9052,330.9941,560.0
2024-05-21 14:35:00,335.15,335.15,335.01,335.1,2841.0,331.1423,331.1423,331.004,331.0929,2841.0
2024-05-21 14:40:00,334.99,335.12,334.83,334.97,4657.0,330.9842,331.1127,330.8261,330.9645,4657.0
2024-05-21 14:45:00,335.02,335.14,334.94,335.12,4289.0,331.0139,331.1324,330.9348,331.1127,4289.0
2024-05-21 14:50:00,335.14,335.15,334.93,335.05,7065.0,331.1324,331.1423,330.9249,331.0435,7065.0
2024-05-21 14:55:00,335.02,335.2,334.77,334.77,8945.0,331.0139,331.1917,330.7669,330.7669,8945.0
2024-05-21 15:00:00,334.81,335.12,334.81,334.88,2972.0,330.8064,331.1127,330.8064,330.8755,2972.0
2024-05-21 15:05:00,334.87,334.97,334.79,334.9,3428.0,330.8657,330.9645,330.7866,330.8953,3428.0
2024-05-21 15:10:00,335.08,335.35,335.07,335.28,1400.0,331.0732,331.3399,331.0633,331.2708,1400.0
2024-05-21 15:15:00,335.24,335.3,335.09,335.3,1713.0,331.2312,331.2905,331.083,331.2905,1713.0
2024-05-21 15:20:00,335.4,335.44,335.16,335.43,3056.0,331.3893,331.4289,331.1522,331.419,3056.0
2024-05-21 15:25:00,335.51,335.61,335.34,335.56,6188.0,331.498,331.5968,331.33,331.5474,6188.0
2024-05-21 15:30:00,335.56,335.81,335.56,335.8,2975.0,331.5474,331.7944,331.5474,331.7845,2975.0
2024-05-21 15:35:00,335.85,336.17,335.85,335.95,6599.0,331.8339,332.1501,331.8339,331.9328,6599.0
2024-05-21 15:40:00,336.01,336.01,335.64,335.75,1977.0,331.992,331.992,331.6265,331.7351,1977.0
2024-05-21 15:45:00,335.74,335.82,335.19,335.4,5368.0,331.7253,331.8043,331.1818,331.3893,5368.0
2024-05-21 15:50:00,335.33,335.59,335.23,335.42,8033.0,331.3202,331.5771,331.2214,331.4091,8033.0
2024-05-21 15:55:00,335.49,335.98,335.49,335.69,26512.0,331.4783,331.9624,331.4783,331.6759,26512.0
2024-05-22 09:30:00,332.83,335.0,332.67,334.77,15171.0,328.8501,330.9941,328.692,330.7669,15171.0
2024-05-22 09:35:00,334.81,336.32,334.13,336.21,1276.0,330.8064,332.2983,330.1345,332.1896,1276.0
2024-05-22 09:40:00,336.37,336.37,335.32,335.87,2133.0,332.3477,332.3477,331.3103,331.8537,2133.0
2024-05-22 09:45:00,335.35,335.44,334.71,335.07,4548.0,331.3399,331.4289,330.7076,331.0633,4548.0
2024-05-22 09:50:00,335.61,335.71,335.1,335.1,3591.0,331.5968,331.6956,331.0929,331.0929,3591.0
2024-05-22 09:55:00,334.79,334.8,334.39,334.5,1731.0,330.7866,330.7965,330.3914,330.5001,1731.0
2024-05-22 10:00:00,334.33,334.33,333.1,333.42,2713.0,330.3321,330.3321,329.1168,329.433,2713.0
2024-05-22 10:05:00,333.41,334.1,333.4,333.48,2677.0,329.4231,330.1049,329.4132,329.4923,2677.0
2024-05-22 10:10:00,333.71,334.12,333.61,333.91,1977.0,329.7195,330.1246,329.6207,329.9171,1977.0
2024-05-22 10:15:00,333.75,333.75,333.23,333.23,1466.0,329.7591,329.7591,329.2453,329.2453,1466.0
2024-05-22 10:20:00,333.24,333.33,332.98,333.12,3798.0,329.2552,329.3441,328.9983,329.1366,3798.0
2024-05-22 10:25:00,333.12,334.21,333.12,334.21,6974.0,329.1366,330.2136,329.1366,330.2136,6974.0
2024-05-22 10:30:00,334.2,334.2,333.12,333.25,6559.0,330.2037,330.2037,329.1366,329.265,6559.0
2024-05-22 10:35:00,333.09,333.2,332.6,332.65,2777.0,329.107,329.2156,328.6228,328.6722,2777.0
2024-05-22 10:40:00,332.65,332.65,331.72,331.72,2273.0,328.6722,328.6722,327.7533,327.7533,2273.0
2024-05-22 10:45:00,332.02,333.0,331.86,333.0,1892.0,328.0497,329.018,327.8917,329.018,1892.0
2024-05-22 10:50:00,333.04,333.29,332.97,332.99,1968.0,329.0575,329.3046,328.9884,329.0081,1968.0
2024-05-22 10:55:00,332.9,333.38,332.9,333.38,703.0,328.9192,329.3935,328.9192,329.3935,703.0
2024-05-22 11:00:00,333.44,333.53,333.4,333.53,658.0,329.4528,329.5417,329.4132,329.5417,658.0
2024-05-22 11:05:00,333.56,333.77,333.52,333.53,2400.0,329.5713,329.7788,329.5318,329.5417,2400.0
2024-05-22 11:10:00,333.63,333.97,333.63,333.83,2949.0,329.6405,329.9764,329.6405,329.8381,2949.0
2024-05-22 11:15:00,333.84,333.94,333.5,333.79,2231.0,329.848,329.9468,329.512,329.7986,2231.0
2024-05-22 11:20:00,333.73,333.73,333.25,333.25,1050.0,329.7393,329.7393,329.265,329.265,1050.0
2024-05-22 11:25:00,333.2,333.5,333.18,333.22,1287.0,329.2156,329.512,329.1959,329.2354,1287.0
2024-05-22 11:30:00,332.95,333.39,332.84,333.0,2400.0,328.9686,329.4034,328.8599,329.018,2400.0
2024-05-22 11:35:00,332.96,333.2,332.95,333.2,695.0,328.9785,329.2156,328.9686,329.2156,695.0
2024-05-22 11:40:00,333.13,333.4,333.08,333.08,2408.0,329.1465,329.4132,329.0971,329.0971,2408.0
2024-05-22 11:45:00,332.87,333.01,332.81,332.96,1245.0,328.8896,329.0279,328.8303,328.9785,1245.0
2024-05-22 11:50:00,332.72,333.08,332.67,333.06,2297.0,328.7414,329.0971,328.692,329.0773,2297.0
2024-05-22 11:55:00,333.15,333.49,333.15,333.44,1311.0,329.1662,329.5022,329.1662,329.4528,1311.0
2024-05-22 12:00:00,333.44,333.44,333.44,333.44,0.0,329.4528,329.4528,329.4528,329.4528,0.0
2024-05-22 12:05:00,333.83,334.28,333.83,334.28,1491.0,329.8381,330.2827,329.8381,330.2827,1491.0
2024-05-22 12:10:00,334.27,334.46,334.27,334.28,1298.0,330.2728,330.4606,330.2728,330.2827,1298.0
2024-05-22 12:15:00,334.33,334.33,334.11,334.19,542.0,330.3321,330.3321,330.1148,330.1938,542.0
2024-05-22 12:20:00,334.14,334.49,334.14,334.37,3589.0,330.1444,330.4902,330.1444,330.3716,3589.0
2024-05-22 12:25:00,334.54,334.68,334.21,334.68,5047.0,330.5396,330.6779,330.2136,330.6779,5047.0
2024-05-22 12:30:00,334.75,334.9,334.68,334.9,1077.0,330.7471,330.8953,330.6779,330.8953,1077.0
2024-05-22 12:35:00,334.81,335.07,334.73,334.73,1774.0,330.8064,331.0633,330.7273,330.7273,1774.0
2024-05-22 12:40:00,335.01,335.13,334.94,335.01,1300.0,331.004,331.1226,330.9348,331.004,1300.0
2024-05-22 12:45:00,335.03,335.04,334.59,334.59,1972.0,331.0238,331.0336,330.589,330.589,1972.0
2024-05-22 12:50:00,334.38,334.4,334.23,334.31,413.0,330.3815,330.4013,330.2333,330.3124,413.0
2024-05-22 12:55:00,334.17,334.2,334.06,334.06,1601.0,330.174,330.2037,330.0654,330.0654,1601.0
2024-05-22 13:00:00,334.22,334.28,334.22,334.28,300.0,330.2234,330.2827,330.2234,330.2827,300.0
2024-05-22 13:05:00,334.24,334.24,333.89,333.89,300.0,330.2432,330.2432,329.8974,329.8974,300.0
2024-05-22 13:10:00,333.89,333.97,333.84,333.84,1387.0,329.8974,329.9764,329.848,329.848,1387.0
2024-05-22 13:15:00,333.85,333.85,333.4,333.43,1459.0,329.8579,329.8579,329.4132,329.4429,1459.0
2024-05-22 13:20:00,333.3,333.37,333.29,333.37,300.0,329.3144,329.3836,329.3046,329.3836,300.0
2024-05-22 13:25:00,333.15,333.16,332.96,333.05,1214.0,329.1662,329.1761,328.9785,329.0674,1214.0
2024-05-22 13:30:00,333.0,333.1,332.77,332.95,1609.0,329.018,329.1168,328.7908,328.9686,1609.0
2024-05-22 13:35:00,332.88,332.88,332.26,332.37,1000.0,328.8995,328.8995,328.2869,328.3956,1000.0
2024-05-22 13:40:00,332.31,332.31,331.83,331.92,1380.0,328.3363,328.3363,327.862,327.9509,1380.0
2024-05-22 13:45:00,332.06,332.38,331.85,331.9,1891.0,328.0893,328.4054,327.8818,327.9312,1891.0
2024-05-22 13:50:00,331.83,332.09,331.83,332.05,2003.0,327.862,328.1189,327.862,328.0794,2003.0
2024-05-22 13:55:00,332.06,332.15,332.05,332.11,1075.0,328.0893,328.1782,328.0794,328.1387,1075.0
2024-05-22 14:00:00,332.27,332.41,331.57,331.63,1906.0,328.2968,328.4351,327.6051,327.6644,1906.0
2024-05-22 14:05:00,331.88,332.26,331.87,332.26,1641.0,327.9114,328.2869,327.9015,328.2869,1641.0
2024-05-22 14:10:00,331.83,332.22,331.8,332.22,2124.0,327.862,328.2474,327.8324,328.2474,2124.0
2024-05-22 14:15:00,332.22,332.22,331.82,331.96,515.0,328.2474,328.2474,327.8521,327.9905,515.0
2024-05-22 14:20:00,331.93,331.93,331.41,331.67,1675.0,327.9608,327.9608,327.447,327.7039,1675.0
2024-05-22 14:25:00,331.49,331.49,331.01,331.02,1150.0,327.5261,327.5261,327.0518,327.0617,1150.0
2024-05-22 14:30:00,331.21,331.22,331.05,331.08,1401.0,327.2494,327.2593,327.0913,327.121,1401.0
2024-05-22 14:35:00,331.22,331.41,331.09,331.38,1100.0,327.2593,327.447,327.1309,327.4174,1100.0
2024-05-22 14:40:00,331.52,331.52,331.2,331.34,2037.0,327.5557,327.5557,327.2396,327.3779,2037.0
2024-05-22 14:45:00,331.28,332.05,331.28,332.05,3262.0,327.3186,328.0794,327.3186,328.0794,3262.0
2024-05-22 14:50:00,332.13,332.13,331.75,331.75,1230.0,328.1584,328.1584,327.783,327.783,1230.0
2024-05-22 14:55:00,331.84,332.15,331.83,332.08,3000.0,327.8719,328.1782,327.862,328.109,3000.0
2024-05-22 15:00:00,332.09,332.46,332.09,332.31,798.0,328.1189,328.4845,328.1189,328.3363,798.0
2024-05-22 15:05:00,332.3,332.63,332.29,332.63,1998.0,328.3264,328.6525,328.3165,328.6525,1998.0
2024-05-22 15:10:00,332.59,332.61,332.42,332.56,1552.0,328.6129,328.6327,328.445,328.5833,1552.0
2024-05-22 15:15:00,332.67,333.0,332.33,332.33,2052.0,328.692,329.018,328.356,328.356,2052.0
2024-05-22 15:20:00,332.48,332.83,332.48,332.79,1167.0,328.5042,328.8501,328.5042,328.8105,1167.0
2024-05-22 15:25:00,332.91,332.96,332.74,332.74,1247.0,328.9291,328.9785,328.7611,328.7611,1247.0
2024-05-22 15:30:00,333.03,333.92,332.97,333.63,2478.0,329.0477,329.927,328.9884,329.6405,2478.0
2024-05-22 15:35:00,333.73,333.84,333.34,333.34,1677.0,329.7393,329.848,329.354,329.354,1677.0
2024-05-22 15:40:00,333.26,333.27,333.12,333.21,1520.0,329.2749,329.2848,329.1366,329.2255,1520.0
2024-05-22 15:45:00,333.29,333.51,332.99,332.99,4883.0,329.3046,329.5219,329.0081,329.0081,4883.0
2024-05-22 15:50:00,332.93,333.34,332.69,333.34,6207.0,328.9489,329.354,328.7117,329.354,6207.0
2024-05-22 15:55:00,333.61,333.63,333.04,333.4,23294.0,329.6207,329.6405,329.0575,329.4132,23294.0
2024-05-23 09:30:00,336.53,336.53,333.08,334.2,19225.0,332.5058,332.5058,329.0971,330.2037,19225.0
2024-05-23 09:35:00,334.53,334.61,333.25,333.56,3584.0,330.5297,330.6088,329.265,329.5713,3584.0
2024-05-23 09:40:00,333.39,333.57,332.83,333.57,3256.0,329.4034,329.5812,328.8501,329.5812,3256.0
2024-05-23 09:45:00,333.3,333.84,333.02,333.11,8449.0,329.3144,329.848,329.0378,329.1267,8449.0
2024-05-23 09:50:00,332.94,333.0,332.02,332.07,5496.0,328.9587,329.018,328.0497,328.0991,5496.0
2024-05-23 09:55:00,331.83,332.84,331.6,332.84,3294.0,327.862,328.8599,327.6348,328.8599,3294.0
2024-05-23 10:00:00,332.85,333.56,332.47,333.3,6799.0,328.8698,329.5713,328.4944,329.3144,6799.0
2024-05-23 10:05:00,333.29,334.37,333.29,334.37,1486.0,329.3046,330.3716,329.3046,330.3716,1486.0
2024-05-23 10:10:00,334.79,334.92,334.43,334.92,4941.0,330.7866,330.9151,330.4309,330.9151,4941.0
2024-05-23 10:15:00,334.92,335.2,334.69,334.95,5314.0,330.9151,331.1917,330.6878,330.9447,5314.0
2024-05-23 10:20:00,334.84,334.92,334.25,334.54,9007.0,330.836,330.9151,330.2531,330.5396,9007.0
2024-05-23 10:25:00,334.56,334.69,334.28,334.47,6063.0,330.5594,330.6878,330.2827,330.4704,6063.0
2024-05-23 10:30:00,334.06,334.3,333.93,334.08,2856.0,330.0654,330.3025,329.9369,330.0851,2856.0
2024-05-23 10:35:00,334.13,334.75,333.87,334.69,7443.0,330.1345,330.7471,329.8776,330.6878,7443.0
2024-05-23 10:40:00,334.64,335.12,334.64,334.67,2027.0,330.6384,331.1127,330.6384,330.6681,2027.0
2024-05-23 10:45:00,334.32,334.32,333.8,334.15,2600.0,330.3222,330.3222,329.8085,330.1543,2600.0
2024-05-23 10:50:00,334.1,334.22,333.87,333.88,1531.0,330.1049,330.2234,329.8776,329.8875,1531.0
2024-05-23 10:55:00,333.87,334.05,333.46,333.6,1660.0,329.8776,330.0555,329.4725,329.6109,1660.0
2024-05-23 11:00:00,333.72,334.63,333.72,334.63,2759.0,329.7294,330.6285,329.7294,330.6285,2759.0
2024-05-23 11:05:00,334.74,335.01,334.64,335.01,2174.0,330.7372,331.004,330.6384,331.004,2174.0
2024-05-23 11:10:00,335.27,335.27,334.87,335.17,1151.0,331.2609,331.2609,330.8657,331.1621,1151.0
2024-05-23 11:15:00,335.2,335.7,335.04,335.44,6052.0,331.1917,331.6857,331.0336,331.4289,6052.0
2024-05-23 11:20:00,335.41,335.91,335.36,335.52,2990.0,331.3992,331.8932,331.3498,331.5079,2990.0
2024-05-23 11:25:00,335.63,335.77,335.55,335.77,911.0,331.6166,331.7549,331.5375,331.7549,911.0
2024-05-23 11:30:00,335.82,335.86,335.45,335.45,1825.0,331.8043,331.8438,331.4387,331.4387,1825.0
2024-05-23 11:35:00,335.57,336.17,335.39,336.17,1687.0,331.5573,332.1501,331.3794,332.1501,1687.0
2024-05-23 11:40:00,336.12,336.12,335.77,335.78,850.0,332.1007,332.1007,331.7549,331.7648,850.0
2024-05-23 11:45:00,335.93,336.12,335.93,336.04,800.0,331.913,332.1007,331.913,332.0217,800.0
2024-05-23 11:50:00,336.14,336.22,336.06,336.08,983.0,332.1205,332.1995,332.0414,332.0612,983.0
2024-05-23 11:55:00,336.29,336.34,336.05,336.05,1700.0,332.2687,332.3181,332.0316,332.0316,1700.0
2024-05-23 12:00:00,336.21,336.66,336.16,336.31,1900.0,332.1896,332.6343,332.1402,332.2884,1900.0
2024-05-23 12:05:00,336.24,336.24,335.86,335.86,3400.0,332.2193,332.2193,331.8438,331.8438,3400.0
2024-05-23 12:10:00,335.93,335.93,335.49,335.71,1394.0,331.913,331.913,331.4783,331.6956,1394.0
2024-05-23 12:15:00,335.63,335.77,335.55,335.67,753.0,331.6166,331.7549,331.5375,331.6561,753.0
2024-05-23 12:20:00,335.67,335.67,335.62,335.62,200.0,331.6561,331.6561,331.6067,331.6067,200.0
2024-05-23 12:25:00,335.66,335.78,335.61,335.61,2074.0,331.6462,331.7648,331.5968,331.5968,2074.0
2024-05-23 12:30:00,335.71,336.11,335.6,336.09,2109.0,331.6956,332.0908,331.5869,332.0711,2109.0
2024-05-23 12:35:00,336.2,336.43,336.2,336.29,1000.0,332.1798,332.407,332.1798,332.2687,1000.0
2024-05-23 12:40:00,335.94,336.03,335.67,335.67,985.0,331.9229,332.0118,331.6561,331.6561,985.0
2024-05-23 12:45:00,335.62,335.73,335.3,335.49,1934.0,331.6067,331.7154,331.2905,331.4783,1934.0
2024-05-23 12:50:00,335.63,335.63,335.15,335.43,478.0,331.6166,331.6166,331.1423,331.419,478.0
2024-05-23 12:55:00,335.53,335.53,335.32,335.44,2914.0,331.5178,331.5178,331.3103,331.4289,2914.0
2024-05-23 13:00:00,335.34,335.34,335.02,335.08,6088.0,331.33,331.33,331.0139,331.0732,6088.0
2024-05-23 13:05:00,335.15,335.56,335.14,335.56,700.0,331.1423,331.5474,331.1324,331.5474,700.0
2024-05-23 13:10:00,335.45,335.69,335.37,335.53,1433.0,331.4387,331.6759,331.3597,331.5178,1433.0
2024-05-23 13:15:00,335.55,335.64,335.3,335.3,600.0,331.5375,331.6265,331.2905,331.2905,600.0
2024-05-23 13:20:00,334.99,335.21,334.86,335.21,1883.0,330.9842,331.2016,330.8558,331.2016,1883.0
2024-05-23 13:25:00,335.18,335.29,335.17,335.27,600.0,331.172,331.2806,331.1621,331.2609,600.0
2024-05-23 13:30:00,335.18,335.2,334.98,335.1,3035.0,331.172,331.1917,330.9744,331.0929,3035.0
2024-05-23 13:35:00,335.18,335.18,334.54,334.72,6232.0,331.172,331.172,330.5396,330.7175,6232.0
2024-05-23 13:40:00,334.69,334.94,334.26,334.27,3149.0,330.6878,330.9348,330.263,330.2728,3149.0
2024-05-23 13:45:00,334.19,334.49,334.19,334.21,1020.0,330.1938,330.4902,330.1938,330.2136,1020.0
2024-05-23 13:50:00,334.42,334.42,334.02,334.18,751.0,330.421,330.421,330.0258,330.1839,751.0
2024-05-23 13:55:00,334.17,334.27,333.85,333.85,2093.0,330.174,330.2728,329.8579,329.8579,2093.0
2024-05-23 14:00:00,333.77,333.96,333.5,333.5,2524.0,329.7788,329.9665,329.512,329.512,2524.0
2024-05-23 14:05:00,333.4,333.9,333.37,333.9,2458.0,329.4132,329.9073,329.3836,329.9073,2458.0
2024-05-23 14:10:00,333.85,333.92,333.58,333.92,2946.0,329.8579,329.927,329.5911,329.927,2946.0
2024-05-23 14:15:00,333.78,333.93,333.22,333.24,1719.0,329.7887,329.9369,329.2354,329.2552,1719.0
2024-05-23 14:20:00,333.19,333.42,333.16,333.17,2118.0,329.2058,329.433,329.1761,329.186,2118.0
2024-05-23 14:25:00,333.29,333.62,333.14,333.62,3261.0,329.3046,329.6306,329.1564,329.6306,3261.0
2024-05-23 14:30:00,333.58,333.72,333.35,333.68,1830.0,329.5911,329.7294,329.3638,329.6899,1830.0
2024-05-23 14:35:00,333.53,334.15,333.52,333.97,1083.0,329.5417,330.1543,329.5318,329.9764,1083.0
2024-05-23 14:40:00,333.94,334.06,333.24,333.24,7985.0,329.9468,330.0654,329.2552,329.2552,7985.0
2024-05-23 14:45:00,333.25,333.32,332.95,333.32,2605.0,329.265,329.3342,328.9686,329.3342,2605.0
2024-05-23 14:50:00,333.31,333.49,333.18,333.49,2844.0,329.3243,329.5022,329.1959,329.5022,2844.0
2024-05-23 14:55:00,333.34,333.38,333.11,333.28,1451.0,329.354,329.3935,329.1267,329.2947,1451.0
2024-05-23 15:00:00,333.29,333.7,333.22,333.22,3244.0,329.3046,329.7097,329.2354,329.2354,3244.0
2024-05-23 15:05:00,333.36,333.36,332.68,332.87,5105.0,329.3737,329.3737,328.7019,328.8896,5105.0
2024-05-23 15:10:00,332.8,332.87,332.49,332.71,2677.0,328.8204,328.8896,328.5141,328.7315,2677.0
2024-05-23 15:15:00,332.9,332.97,332.59,332.6,1596.0,328.9192,328.9884,328.6129,328.6228,1596.0
2024-05-23 15:20:00,332.77,333.04,332.64,332.85,2400.0,328.7908,329.0575,328.6623,328.8698,2400.0
2024-05-23 15:25:00,332.86,332.95,332.65,332.86,2326.0,328.8797,328.9686,328.6722,328.8797,2326.0
2024-05-23 15:30:00,333.02,333.02,332.76,332.87,1843.0,329.0378,329.0378,328.7809,328.8896,1843.0
2024-05-23 15:35:00,332.88,332.94,332.71,332.79,2231.0,328.8995,328.9587,328.7315,328.8105,2231.0
2024-05-23 15:40:00,332.8,332.95,332.44,332.92,4152.0,328.8204,328.9686,328.4647,328.939,4152.0
2024-05-23 15:45:00,332.83,333.14,332.53,333.1,4751.0,328.8501,329.1564,328.5536,329.1168,4751.0
2024-05-23 15:50:00,333.45,333.45,333.09,333.18,8009.0,329.4626,329.4626,329.107,329.1959,8009.0
2024-05-23 15:55:00,333.07,333.17,332.48,332.95,22458.0,329.0872,329.186,328.5042,328.9686,22458.0
2024-05-24 09:30:00,333.16,334.26,332.37,332.37,9015.0,329.1761,330.263,328.3956,328.3956,9015.0
2024-05-24 09:35:00,332.77,333.91,332.76,333.65,9873.0,328.7908,329.9171,328.7809,329.6603,9873.0
2024-05-24 09:40:00,333.7,334.27,333.5,333.62,2830.0,329.7097,330.2728,329.512,329.6306,2830.0
2024-05-24 09:45:00,333.27,333.65,333.03,333.03,2616.0,329.2848,329.6603,329.0477,329.0477,2616.0
2024-05-24 09:50:00,332.75,332.75,332.03,332.62,767.0,328.771,328.771,328.0596,328.6426,767.0
2024-05-24 09:55:00,331.92,333.62,331.92,333.62,8145.0,327.9509,329.6306,327.9509,329.6306,8145.0
2024-05-24 10:00:00,333.65,334.12,333.64,334.1,832.0,329.6603,330.1246,329.6504,330.1049,832.0
2024-05-24 10:05:00,334.06,335.41,334.06,335.03,1333.0,330.0654,331.3992,330.0654,331.0238,1333.0
2024-05-24 10:10:00,334.83,335.39,334.62,334.84,2916.0,330.8261,331.3794,330.6187,330.836,2916.0
2024-05-24 10:15:00,334.79,335.25,334.65,335.25,1112.0,330.7866,331.2411,330.6483,331.2411,1112.0
2024-05-24 10:20:00,334.96,334.96,334.38,334.63,2038.0,330.9546,330.9546,330.3815,330.6285,2038.0
2024-05-24 10:25:00,334.61,335.49,334.45,334.97,4474.0,330.6088,331.4783,330.4507,330.9645,4474.0
2024-05-24 10:30:00,335.05,335.54,334.95,335.49,1821.0,331.0435,331.5277,330.9447,331.4783,1821.0
2024-05-24 10:35:00,335.62,335.66,335.27,335.33,1411.0,331.6067,331.6462,331.2609,331.3202,1411.0
2024-05-24 10:40:00,335.39,335.41,334.91,334.91,1252.0,331.3794,331.3992,330.9052,330.9052,1252.0
2024-05-24 10:45:00,334.86,335.23,334.66,335.23,1238.0,330.8558,331.2214,330.6582,331.2214,1238.0
2024-05-24 10:50:00,335.32,335.85,335.32,335.66,1649.0,331.3103,331.8339,331.3103,331.6462,1649.0
2024-05-24 10:55:00,335.66,335.97,335.65,335.84,2284.0,331.6462,331.9525,331.6363,331.8241,2284.0
2024-05-24 11:00:00,336.19,336.98,336.05,336.98,4808.0,332.1699,332.9504,332.0316,332.9504,4808.0
2024-05-24 11:05:00,336.92,337.2,336.71,336.8,4701.0,332.8912,333.1678,332.6837,332.7726,4701.0
2024-05-24 11:10:00,336.92,337.1,336.75,337.07,1885.0,332.8912,333.069,332.7232,333.0394,1885.0
2024-05-24 11:15:00,337.07,337.08,336.72,336.77,2825.0,333.0394,333.0492,332.6935,332.7429,2825.0
2024-05-24 11:20:00,336.94,337.36,336.72,337.25,1701.0,332.9109,333.3259,332.6935,333.2172,1701.0
2024-05-24 11:25:00,337.37,337.84,337.37,337.45,5376.0,333.3358,333.8002,333.3358,333.4148,5376.0
2024-05-24 11:30:00,337.5,337.9,337.35,337.59,7488.0,333.4642,333.8594,333.316,333.5531,7488.0
2024-05-24 11:35:00,337.59,337.59,336.81,336.86,3102.0,333.5531,333.5531,332.7825,332.8319,3102.0
2024-05-24 11:40:00,336.98,337.14,336.68,336.98,804.0,332.9504,333.1085,332.654,332.9504,804.0
2024-05-24 11:45:00,337.0,337.06,336.84,336.96,800.0,332.9702,333.0295,332.8121,332.9307,800.0
2024-05-24 11:50:00,337.13,337.14,336.7,337.14,1359.0,333.0986,333.1085,332.6738,333.1085,1359.0
2024-05-24 11:55:00,337.2,337.57,337.18,337.57,2028.0,333.1678,333.5334,333.148,333.5334,2028.0
2024-05-24 12:00:00,337.53,337.57,337.33,337.33,750.0,333.4939,333.5334,333.2963,333.2963,750.0
2024-05-24 12:05:00,337.43,337.56,337.4,337.54,1579.0,333.3951,333.5235,333.3654,333.5037,1579.0
2024-05-24 12:10:00,337.54,337.92,337.54,337.83,975.0,333.5037,333.8792,333.5037,333.7903,975.0
2024-05-24 12:15:00,337.84,338.09,337.75,337.75,2673.0,333.8002,334.0472,333.7112,333.7112,2673.0
2024-05-24 12:20:00,337.85,337.96,337.59,337.72,1956.0,333.81,333.9187,333.5531,333.6816,1956.0
2024-05-24 12:25:00,337.68,337.68,337.34,337.34,1494.0,333.6421,333.6421,333.3061,333.3061,1494.0
2024-05-24 12:30:00,337.49,337.56,337.37,337.4,400.0,333.4543,333.5235,333.3358,333.3654,400.0
2024-05-24 12:35:00,337.56,337.56,337.23,337.23,700.0,333.5235,333.5235,333.1974,333.1974,700.0
2024-05-24 12:40:00,337.14,337.25,337.07,337.07,400.0,333.1085,333.2172,333.0394,333.0394,400.0
2024-05-24 12:45:00,336.92,337.31,336.76,337.25,1215.0,332.8912,333.2765,332.7331,333.2172,1215.0
2024-05-24 12:50:00,337.11,337.52,337.0,337.47,916.0,333.0789,333.484,332.9702,333.4346,916.0
2024-05-24 12:55:00,337.46,337.46,337.33,337.33,300.0,333.4247,333.4247,333.2963,333.2963,300.0
2024-05-24 13:00:00,336.98,337.05,336.98,337.05,310.0,332.9504,333.0196,332.9504,333.0196,310.0
2024-05-24 13:05:00,336.89,336.96,336.88,336.89,1300.0,332.8615,332.9307,332.8516,332.8615,1300.0
2024-05-24 13:10:00,336.84,336.84,336.81,336.81,200.0,332.8121,332.8121,332.7825,332.7825,200.0
2024-05-24 13:15:00,336.88,337.04,336.88,337.04,1074.0,332.8516,333.0097,332.8516,333.0097,1074.0
2024-05-24 13:20:00,337.12,337.31,337.04,337.31,1471.0,333.0888,333.2765,333.0097,333.2765,1471.0
2024-05-24 13:25:00,337.55,337.81,337.38,337.59,1292.0,333.5136,333.7705,333.3457,333.5531,1292.0
2024-05-24 13:30:00,337.69,337.69,337.25,337.25,700.0,333.6519,333.6519,333.2172,333.2172,700.0
2024-05-24 13:35:00,337.2,337.2,337.07,337.16,1304.0,333.1678,333.1678,333.0394,333.1283,1304.0
2024-05-24 13:40:00,337.18,337.23,337.0,337.0,500.0,333.148,333.1974,332.9702,332.9702,500.0
2024-05-24 13:45:00,337.07,337.07,336.87,337.06,700.0,333.0394,333.0394,332.8418,333.0295,700.0
2024-05-24 13:50:00,337.01,337.21,337.01,337.05,1000.0,332.9801,333.1777,332.9801,333.0196,1000.0
2024-05-24 13:55:00,336.89,337.22,336.89,337.06,612.0,332.8615,333.1876,332.8615,333.0295,612.0
2024-05-24 14:00:00,337.22,337.36,337.15,337.32,1605.0,333.1876,333.3259,333.1184,333.2864,1605.0
2024-05-24 14:05:00,337.35,337.42,337.1,337.15,600.0,333.316,333.3852,333.069,333.1184,600.0
2024-05-24 14:10:00,337.1,337.1,336.84,337.04,800.0,333.069,333.069,332.8121,333.0097,800.0
2024-05-24 14:15:00,336.81,336.81,336.13,336.47,7414.0,332.7825,332.7825,332.1106,332.4465,7414.0
2024-05-24 14:20:00,336.42,336.43,336.24,336.38,894.0,332.3971,332.407,332.2193,332.3576,894.0
2024-05-24 14:25:00,336.41,336.66,336.4,336.6,322.0,332.3873,332.6343,332.3774,332.575,322.0
2024-05-24 14:30:00,336.57,336.85,336.57,336.62,802.0,332.5453,332.822,332.5453,332.5947,802.0
2024-05-24 14:35:00,336.64,336.71,336.57,336.71,1000.0,332.6145,332.6837,332.5453,332.6837,1000.0
2024-05-24 14:40:00,336.66,336.73,336.66,336.73,460.0,332.6343,332.7034,332.6343,332.7034,460.0
2024-05-24 14:45:00,336.64,336.9,336.64,336.9,914.0,332.6145,332.8714,332.6145,332.8714,914.0
2024-05-24 14:50:00,336.84,337.02,336.84,337.02,1100.0,332.8121,332.99,332.8121,332.99,1100.0
2024-05-24 14:55:00,336.93,336.93,336.62,336.62,1071.0,332.901,332.901,332.5947,332.5947,1071.0
2024-05-24 15:00:00,336.61,336.93,336.59,336.69,1200.0,332.5849,332.901,332.5651,332.6639,1200.0
2024-05-24 15:05:00,336.68,336.84,336.63,336.63,600.0,332.654,332.8121,332.6046,332.6046,600.0
2024-05-24 15:10:00,336.9,336.99,336.85,336.94,1135.0,332.8714,332.9603,332.822,332.9109,1135.0
2024-05-24 15:15:00,336.99,336.99,336.87,336.91,1394.0,332.9603,332.9603,332.8418,332.8813,1394.0
2024-05-24 15:20:00,336.9,337.02,336.85,336.93,819.0,332.8714,332.99,332.822,332.901,819.0
2024-05-24 15:25:00,337.0,337.27,337.0,337.27,2040.0,332.9702,333.237,332.9702,333.237,2040.0
2024-05-24 15:30:00,337.02,337.24,337.0,337.23,1101.0,332.99,333.2073,332.9702,333.1974,1101.0
2024-05-24 15:35:00,337.21,337.59,337.18,337.3,2619.0,333.1777,333.5531,333.148,333.2666,2619.0
2024-05-24 15:40:00,337.29,337.33,336.96,337.21,2844.0,333.2567,333.2963,332.9307,333.1777,2844.0
2024-05-24 15:45:00,337.23,337.33,336.79,336.84,3116.0,333.1974,333.2963,332.7627,332.8121,3116.0
2024-05-24 15:50:00,336.75,337.4,336.68,337.32,3593.0,332.7232,333.3654,332.654,333.2864,3593.0
2024-05-24 15:55:00,337.32,337.95,337.25,337.84,29102.0,333.2864,333.9088,333.2172,333.8002,29102.0
2024-05-28 09:30:00,337.05,337.99,335.94,337.01,23892.0,333.0196,333.9484,331.9229,332.9801,23892.0
2024-05-28 09:35:00,336.87,336.87,334.72,334.72,2325.0,332.8418,332.8418,330.7175,330.7175,2325.0
2024-05-28 09:40:00,334.68,335.09,334.3,334.3,5065.0,330.6779,331.083,330.3025,330.3025,5065.0
2024-05-28 09:45:00,333.6,333.95,332.53,332.94,6658.0,329.6109,329.9567,328.5536,328.9587,6658.0
2024-05-28 09:50:00,332.68,332.89,332.36,332.37,2697.0,328.7019,328.9093,328.3857,328.3956,2697.0
2024-05-28 09:55:00,331.6,332.35,330.69,330.72,5737.0,327.6348,328.3758,326.7357,326.7653,5737.0
2024-05-28 10:00:00,330.71,331.92,330.7,331.73,18630.0,326.7554,327.9509,326.7455,327.7632,18630.0
2024-05-28 10:05:00,331.86,332.53,331.86,332.49,1600.0,327.8917,328.5536,327.8917,328.5141,1600.0
2024-05-28 10:10:00,332.93,332.93,332.18,332.56,2226.0,328.9489,328.9489,328.2078,328.5833,2226.0
2024-05-28 10:15:00,332.7,333.5,332.68,333.5,3461.0,328.7216,329.512,328.7019,329.512,3461.0
2024-05-28 10:20:00,333.37,333.45,332.87,333.33,1650.0,329.3836,329.4626,328.8896,329.3441,1650.0
2024-05-28 10:25:00,333.36,333.51,333.05,333.51,3043.0,329.3737,329.5219,329.0674,329.5219,3043.0
2024-05-28 10:30:00,333.45,333.55,332.79,333.13,5529.0,329.4626,329.5615,328.8105,329.1465,5529.0
2024-05-28 10:35:00,333.13,333.4,332.76,332.8,7754.0,329.1465,329.4132,328.7809,328.8204,7754.0
2024-05-28 10:40:00,332.79,333.53,332.69,333.53,3410.0,328.8105,329.5417,328.7117,329.5417,3410.0
2024-05-28 10:45:00,333.62,334.19,333.36,334.0,43758.0,329.6306,330.1938,329.3737,330.0061,43758.0
2024-05-28 10:50:00,333.82,333.95,333.3,333.59,5150.0,329.8282,329.9567,329.3144,329.601,5150.0
2024-05-28 10:55:00,333.59,333.59,333.15,333.36,3920.0,329.601,329.601,329.1662,329.3737,3920.0
2024-05-28 11:00:00,333.35,333.43,332.28,332.64,3730.0,329.3638,329.4429,328.3066,328.6623,3730.0
2024-05-28 11:05:00,332.44,332.89,332.38,332.87,2984.0,328.4647,328.9093,328.4054,328.8896,2984.0
2024-05-28 11:10:00,332.39,332.99,332.35,332.99,2740.0,328.4153,329.0081,328.3758,329.0081,2740.0
2024-05-28 11:15:00,333.03,333.03,332.74,333.0,1647.0,329.0477,329.0477,328.7611,329.018,1647.0
2024-05-28 11:20:00,332.82,332.82,332.57,332.6,1661.0,328.8402,328.8402,328.5932,328.6228,1661.0
2024-05-28 11:25:00,332.62,332.62,332.22,332.23,2313.0,328.6426,328.6426,328.2474,328.2572,2313.0
2024-05-28 11:30:00,332.12,332.42,331.8,331.8,3877.0,328.1486,328.445,327.8324,327.8324,3877.0
2024-05-28 11:35:00,331.87,331.91,331.75,331.91,1011.0,327.9015,327.9411,327.783,327.9411,1011.0
2024-05-28 11:40:00,331.99,332.44,331.84,332.41,2010.0,328.0201,328.4647,327.8719,328.4351,2010.0
2024-05-28 11:45:00,332.42,332.46,332.09,332.09,3602.0,328.445,328.4845,328.1189,328.1189,3602.0
2024-05-28 11:50:00,332.09,332.38,331.92,332.11,4700.0,328.1189,328.4054,327.9509,328.1387,4700.0
2024-05-28 11:55:00,331.98,332.06,331.73,332.06,4459.0,328.0102,328.0893,327.7632,328.0893,4459.0
2024-05-28 12:00:00,332.14,332.26,331.68,331.85,1700.0,328.1683,328.2869,327.7138,327.8818,1700.0
2024-05-28 12:05:00,331.72,331.77,331.37,331.37,4559.0,327.7533,327.8027,327.4075,327.4075,4559.0
2024-05-28 12:10:00,331.65,332.02,331.49,331.8,2825.0,327.6842,328.0497,327.5261,327.8324,2825.0
2024-05-28 12:15:00,331.62,331.62,331.38,331.51,826.0,327.6545,327.6545,327.4174,327.5458,826.0
2024-05-28 12:20:00,331.41,331.5,331.25,331.48,4047.0,327.447,327.536,327.289,327.5162,4047.0
2024-05-28 12:25:00,331.37,331.37,330.89,330.9,1820.0,327.4075,327.4075,326.9333,326.9431,1820.0
2024-05-28 12:30:00,331.09,331.55,331.09,331.48,4826.0,327.1309,327.5854,327.1309,327.5162,4826.0
2024-05-28 12:35:00,331.44,331.74,331.44,331.45,3219.0,327.4767,327.7731,327.4767,327.4866,3219.0
2024-05-28 12:40:00,331.46,331.6,330.93,331.01,1654.0,327.4964,327.6348,326.9728,327.0518,1654.0
2024-05-28 12:45:00,330.87,331.03,330.64,330.67,5243.0,326.9135,327.0716,326.6862,326.7159,5243.0
2024-05-28 12:50:00,330.88,331.06,330.79,331.06,2459.0,326.9234,327.1012,326.8345,327.1012,2459.0
2024-05-28 12:55:00,331.08,331.08,330.72,330.95,2745.0,327.121,327.121,326.7653,326.9925,2745.0
2024-05-28 13:00:00,330.84,330.84,330.36,330.36,2495.0,326.8839,326.8839,326.4096,326.4096,2495.0
2024-05-28 13:05:00,330.48,330.9,330.47,330.9,1771.0,326.5282,326.9431,326.5183,326.9431,1771.0
2024-05-28 13:10:00,330.76,330.76,330.69,330.69,858.0,326.8048,326.8048,326.7357,326.7357,858.0
2024-05-28 13:15:00,330.72,330.9,330.58,330.59,2512.0,326.7653,326.9431,326.627,326.6368,2512.0
2024-05-28 13:20:00,330.5,330.94,330.48,330.94,2855.0,326.5479,326.9827,326.5282,326.9827,2855.0
2024-05-28 13:25:00,330.87,330.87,330.64,330.84,1005.0,326.9135,326.9135,326.6862,326.8839,1005.0
2024-05-28 13:30:00,330.78,331.17,330.78,331.16,1907.0,326.8246,327.2099,326.8246,327.2,1907.0
2024-05-28 13:35:00,331.09,331.18,330.93,330.94,987.0,327.1309,327.2198,326.9728,326.9827,987.0
2024-05-28 13:40:00,330.87,330.87,330.62,330.62,600.0,326.9135,326.9135,326.6665,326.6665,600.0
2024-05-28 13:45:00,330.54,330.54,330.0,330.0,2286.0,326.5874,326.5874,326.0539,326.0539,2286.0
2024-05-28 13:50:00,329.97,330.15,329.5,329.71,4693.0,326.0243,326.2021,325.5599,325.7674,4693.0
2024-05-28 13:55:00,329.48,329.96,329.48,329.96,4503.0,325.5401,326.0144,325.5401,326.0144,4503.0
2024-05-28 14:00:00,329.87,329.92,329.43,329.88,3011.0,325.9255,325.9749,325.4907,325.9353,3011.0
2024-05-28 14:05:00,329.9,330.39,329.89,330.39,3049.0,325.9551,326.4392,325.9452,326.4392,3049.0
2024-05-28 14:10:00,330.41,330.78,330.41,330.78,3786.0,326.459,326.8246,326.459,326.8246,3786.0
2024-05-28 14:15:00,331.07,331.07,330.03,330.03,2809.0,327.1111,327.1111,326.0835,326.0835,2809.0
2024-05-28 14:20:00,329.88,330.05,329.71,329.84,2048.0,325.9353,326.1033,325.7674,325.8958,2048.0
2024-05-28 14:25:00,329.71,329.88,329.44,329.58,2789.0,325.7674,325.9353,325.5006,325.6389,2789.0
2024-05-28 14:30:00,329.37,329.39,328.93,328.93,3621.0,325.4314,325.4512,324.9967,324.9967,3621.0
2024-05-28 14:35:00,329.02,329.02,328.59,328.8,2294.0,325.0856,325.0856,324.6608,324.8683,2294.0
2024-05-28 14:40:00,328.88,329.0,328.67,328.67,2088.0,324.9473,325.0659,324.7398,324.7398,2088.0
2024-05-28 14:45:00,328.53,328.55,328.22,328.47,5097.0,324.6015,324.6212,324.2952,324.5422,5097.0
2024-05-28 14:50:00,328.47,328.52,328.25,328.34,3034.0,324.5422,324.5916,324.3248,324.4138,3034.0
2024-05-28 14:55:00,328.47,328.94,328.46,328.86,3809.0,324.5422,325.0066,324.5323,324.9275,3809.0
2024-05-28 15:00:00,328.83,328.96,328.26,328.27,3470.0,324.8979,325.0263,324.3347,324.3446,3470.0
2024-05-28 15:05:00,328.45,328.85,328.37,328.84,5321.0,324.5224,324.9177,324.4434,324.9078,5321.0
2024-05-28 15:10:00,328.65,328.67,328.38,328.49,6730.0,324.72,324.7398,324.4533,324.562,6730.0
2024-05-28 15:15:00,328.36,328.52,328.07,328.5,4913.0,324.4335,324.5916,324.147,324.5718,4913.0
2024-05-28 15:20:00,328.55,328.56,328.18,328.44,5983.0,324.6212,324.6311,324.2557,324.5126,5983.0
2024-05-28 15:25:00,328.59,328.8,328.13,328.13,6514.0,324.6608,324.8683,324.2063,324.2063,6514.0
2024-05-28 15:30:00,328.03,329.07,328.03,328.92,6361.0,324.1075,325.135,324.1075,324.9868,6361.0
2024-05-28 15:35:00,328.72,329.02,328.58,328.96,6275.0,324.7892,325.0856,324.6509,325.0263,6275.0
2024-05-28 15:40:00,328.87,328.88,328.62,328.63,5819.0,324.9374,324.9473,324.6904,324.7003,5819.0
2024-05-28 15:45:00,328.58,328.58,328.11,328.13,6375.0,324.6509,324.6509,324.1865,324.2063,6375.0
2024-05-28 15:50:00,328.0,328.39,327.97,328.32,17343.0,324.0778,324.4632,324.0482,324.394,17343.0
2024-05-28 15:55:00,328.37,328.51,327.19,328.21,121406.0,324.4434,324.5817,323.2775,324.2853,121406.0
2024-05-29 09:30:00,325.8,325.8,323.0,325.05,24148.0,321.9041,321.9041,319.1376,321.1631,24148.0
2024-05-29 09:35:00,324.74,326.09,324.69,326.08,4116.0,320.8568,322.1907,320.8074,322.1808,4116.0
2024-05-29 09:40:00,325.36,326.47,325.36,325.75,4502.0,321.4694,322.5661,321.4694,321.8547,4502.0
2024-05-29 09:45:00,325.5,325.97,324.92,325.48,4622.0,321.6077,322.0721,321.0346,321.588,4622.0
2024-05-29 09:50:00,325.41,326.1,325.41,325.86,28292.0,321.5188,322.2005,321.5188,321.9634,28292.0
2024-05-29 09:55:00,325.64,325.92,325.31,325.31,2665.0,321.746,322.0227,321.42,321.42,2665.0
2024-05-29 10:00:00,325.15,325.64,325.05,325.46,4872.0,321.2619,321.746,321.1631,321.5682,4872.0
2024-05-29 10:05:00,325.46,325.51,325.04,325.04,2901.0,321.5682,321.6176,321.1532,321.1532,2901.0
2024-05-29 10:10:00,324.93,325.93,324.93,325.93,7862.0,321.0445,322.0326,321.0445,322.0326,7862.0
2024-05-29 10:15:00,326.05,326.75,325.87,326.66,7990.0,322.1511,322.8428,321.9733,322.7538,7990.0
2024-05-29 10:20:00,326.65,326.9,325.82,326.05,7470.0,322.744,322.991,321.9239,322.1511,7470.0
2024-05-29 10:25:00,326.22,326.22,325.64,325.82,2259.0,322.3191,322.3191,321.746,321.9239,2259.0
2024-05-29 10:30:00,325.92,326.2,325.69,325.69,2853.0,322.0227,322.2993,321.7954,321.7954,2853.0
2024-05-29 10:35:00,325.82,326.3,325.82,326.06,5095.0,321.9239,322.3981,321.9239,322.161,5095.0
2024-05-29 10:40:00,325.91,325.99,324.98,324.98,1827.0,322.0128,322.0919,321.0939,321.0939,1827.0
2024-05-29 10:45:00,325.17,325.17,324.38,324.61,6859.0,321.2817,321.2817,320.5011,320.7284,6859.0
2024-05-29 10:50:00,324.54,325.46,324.43,325.46,7262.0,320.6592,321.5682,320.5505,321.5682,7262.0
2024-05-29 10:55:00,325.47,325.7,325.46,325.52,3433.0,321.5781,321.8053,321.5682,321.6275,3433.0
2024-05-29 11:00:00,325.57,325.63,325.23,325.23,2984.0,321.6769,321.7362,321.3409,321.3409,2984.0
2024-05-29 11:05:00,325.31,325.32,325.04,325.24,1496.0,321.42,321.4299,321.1532,321.3508,1496.0
2024-05-29 11:10:00,325.07,325.07,324.84,324.9,1725.0,321.1829,321.1829,320.9556,321.0149,1725.0
2024-05-29 11:15:00,324.78,324.78,324.4,324.41,807.0,320.8963,320.8963,320.5209,320.5307,807.0
2024-05-29 11:20:00,324.52,324.74,324.52,324.68,3264.0,320.6394,320.8568,320.6394,320.7975,3264.0
2024-05-29 11:25:00,324.68,324.86,324.41,324.48,2309.0,320.7975,320.9754,320.5307,320.5999,2309.0
2024-05-29 11:30:00,324.51,324.51,324.15,324.15,1842.0,320.6295,320.6295,320.2739,320.2739,1842.0
2024-05-29 11:35:00,324.19,324.62,324.18,324.45,2338.0,320.3134,320.7382,320.3035,320.5703,2338.0
2024-05-29 11:40:00,324.27,324.71,324.27,324.5,4560.0,320.3924,320.8272,320.3924,320.6197,4560.0
2024-05-29 11:45:00,324.36,324.53,324.19,324.2,1238.0,320.4813,320.6493,320.3134,320.3233,1238.0
2024-05-29 11:50:00,324.38,324.59,324.36,324.56,4406.0,320.5011,320.7086,320.4813,320.679,4406.0
2024-05-29 11:55:00,324.73,324.74,324.58,324.73,1710.0,320.8469,320.8568,320.6987,320.8469,1710.0
2024-05-29 12:00:00,324.53,324.53,324.34,324.43,1204.0,320.6493,320.6493,320.4616,320.5505,1204.0
2024-05-29 12:05:00,324.55,324.63,324.51,324.61,1304.0,320.6691,320.7481,320.6295,320.7284,1304.0
2024-05-29 12:10:00,324.67,324.8,324.65,324.7,901.0,320.7876,320.9161,320.7679,320.8173,901.0
2024-05-29 12:15:00,324.68,324.78,324.54,324.54,1495.0,320.7975,320.8963,320.6592,320.6592,1495.0
2024-05-29 12:20:00,324.77,324.77,324.52,324.59,3018.0,320.8864,320.8864,320.6394,320.7086,3018.0
2024-05-29 12:25:00,324.78,324.82,324.74,324.74,946.0,320.8963,320.9358,320.8568,320.8568,946.0
2024-05-29 12:30:00,324.8,324.92,324.45,324.62,2636.0,320.9161,321.0346,320.5703,320.7382,2636.0
2024-05-29 12:35:00,324.61,324.65,324.44,324.46,925.0,320.7284,320.7679,320.5604,320.5801,925.0
2024-05-29 12:40:00,324.49,324.54,324.34,324.34,600.0,320.6098,320.6592,320.4616,320.4616,600.0
2024-05-29 12:45:00,324.45,324.97,324.45,324.97,2277.0,320.5703,321.084,320.5703,321.084,2277.0
2024-05-29 12:50:00,324.68,325.02,324.68,324.78,3565.0,320.7975,321.1335,320.7975,320.8963,3565.0
2024-05-29 12:55:00,324.75,324.76,324.56,324.62,1018.0,320.8667,320.8766,320.679,320.7382,1018.0
2024-05-29 13:00:00,324.63,324.73,323.95,324.11,4763.0,320.7481,320.8469,320.0762,320.2343,4763.0
2024-05-29 13:05:00,324.22,324.25,323.95,323.95,2214.0,320.343,320.3727,320.0762,320.0762,2214.0
2024-05-29 13:10:00,323.99,323.99,323.99,323.99,200.0,320.1158,320.1158,320.1158,320.1158,200.0
2024-05-29 13:15:00,323.92,323.92,323.76,323.77,579.0,320.0466,320.0466,319.8885,319.8984,579.0
2024-05-29 13:20:00,323.99,324.14,323.99,324.13,912.0,320.1158,320.264,320.1158,320.2541,912.0
2024-05-29 13:25:00,324.18,324.25,323.96,324.25,2869.0,320.3035,320.3727,320.0861,320.3727,2869.0
2024-05-29 13:30:00,324.34,324.34,324.11,324.11,1781.0,320.4616,320.4616,320.2343,320.2343,1781.0
2024-05-29 13:35:00,324.01,324.03,323.75,323.85,2248.0,320.1355,320.1553,319.8786,319.9774,2248.0
2024-05-29 13:40:00,323.8,324.15,323.76,324.15,1325.0,319.928,320.2739,319.8885,320.2739,1325.0
2024-05-29 13:45:00,324.16,324.25,324.16,324.25,1230.0,320.2837,320.3727,320.2837,320.3727,1230.0
2024-05-29 13:50:00,324.25,324.31,324.18,324.21,1956.0,320.3727,320.4319,320.3035,320.3331,1956.0
2024-05-29 13:55:00,324.17,324.17,323.98,323.99,525.0,320.2936,320.2936,320.1059,320.1158,525.0
2024-05-29 14:00:00,324.04,324.11,323.81,323.88,885.0,320.1652,320.2343,319.9379,320.0071,885.0
2024-05-29 14:05:00,323.88,323.95,323.8,323.8,865.0,320.0071,320.0762,319.928,319.928,865.0
2024-05-29 14:10:00,324.06,324.1,323.91,323.91,940.0,320.1849,320.2245,320.0367,320.0367,940.0
2024-05-29 14:15:00,324.04,324.04,323.87,323.94,479.0,320.1652,320.1652,319.9972,320.0664,479.0
2024-05-29 14:20:00,323.94,324.01,323.85,323.88,892.0,320.0664,320.1355,319.9774,320.0071,892.0
2024-05-29 14:25:00,323.99,323.99,323.73,323.91,1167.0,320.1158,320.1158,319.8589,320.0367,1167.0
2024-05-29 14:30:00,323.75,323.91,323.4,323.66,2678.0,319.8786,320.0367,319.5328,319.7897,2678.0
2024-05-29 14:35:00,323.7,323.71,323.58,323.64,1509.0,319.8292,319.8391,319.7107,319.77,1509.0
2024-05-29 14:40:00,323.52,323.89,323.32,323.85,1432.0,319.6514,320.017,319.4538,319.9774,1432.0
2024-05-29 14:45:00,323.85,323.85,323.39,323.56,2221.0,319.9774,319.9774,319.5229,319.6909,2221.0
2024-05-29 14:50:00,323.66,323.7,323.49,323.49,1625.0,319.7897,319.8292,319.6217,319.6217,1625.0
2024-05-29 14:55:00,323.76,323.76,323.45,323.49,2302.0,319.8885,319.8885,319.5822,319.6217,2302.0
2024-05-29 15:00:00,323.49,323.49,323.11,323.14,2786.0,319.6217,319.6217,319.2463,319.2759,2786.0
2024-05-29 15:05:00,323.07,323.13,322.72,322.72,8664.0,319.2068,319.2661,318.861,318.861,8664.0
2024-05-29 15:10:00,322.87,323.32,322.74,323.32,3492.0,319.0092,319.4538,318.8807,319.4538,3492.0
2024-05-29 15:15:00,323.36,323.55,323.17,323.45,3632.0,319.4933,319.681,319.3056,319.5822,3632.0
2024-05-29 15:20:00,323.48,323.48,323.21,323.29,3289.0,319.6119,319.6119,319.3451,319.4241,3289.0
2024-05-29 15:25:00,323.39,323.52,323.23,323.31,15658.0,319.5229,319.6514,319.3649,319.4439,15658.0
2024-05-29 15:30:00,323.31,323.31,322.98,323.13,9149.0,319.4439,319.4439,319.1178,319.2661,9149.0
2024-05-29 15:35:00,322.98,323.4,322.9,323.38,4277.0,319.1178,319.5328,319.0388,319.5131,4277.0
2024-05-29 15:40:00,323.37,323.37,322.38,322.49,11392.0,319.5032,319.5032,318.525,318.6337,11392.0
2024-05-29 15:45:00,322.48,322.67,322.28,322.43,21967.0,318.6238,318.8116,318.4262,318.5744,21967.0
2024-05-29 15:50:00,322.36,322.4,321.89,322.01,22969.0,318.5053,318.5448,318.0409,318.1594,22969.0
2024-05-29 15:55:00,321.95,322.06,321.54,321.96,103447.0,318.1002,318.2088,317.6951,318.11,103447.0
2024-05-30 09:30:00,322.0,324.15,320.5,324.15,17108.0,318.1496,320.2739,316.6675,320.2739,17108.0
2024-05-30 09:35:00,324.24,324.68,322.58,323.0,1762.0,320.3628,320.7975,318.7226,319.1376,1762.0
2024-05-30 09:40:00,323.38,323.38,322.37,322.55,3346.0,319.5131,319.5131,318.5151,318.693,3346.0
2024-05-30 09:45:00,322.27,322.33,321.65,322.33,2500.0,318.4163,318.4756,317.8037,318.4756,2500.0
2024-05-30 09:50:00,322.4,322.96,322.37,322.75,4116.0,318.5448,319.0981,318.5151,318.8906,4116.0
2024-05-30 09:55:00,323.21,324.27,323.01,324.27,2500.0,319.3451,320.3924,319.1475,320.3924,2500.0
2024-05-30 10:00:00,324.33,324.76,323.66,323.67,3661.0,320.4517,320.8766,319.7897,319.7996,3661.0
2024-05-30 10:05:00,323.68,323.78,323.1,323.41,4764.0,319.8095,319.9083,319.2364,319.5427,4764.0
2024-05-30 10:10:00,323.26,323.3,322.09,322.54,3285.0,319.3945,319.434,318.2385,318.6831,3285.0
2024-05-30 10:15:00,322.28,322.47,322.14,322.17,3847.0,318.4262,318.6139,318.2879,318.3175,3847.0
2024-05-30 10:20:00,322.31,323.87,322.27,323.62,5641.0,318.4559,319.9972,318.4163,319.7502,5641.0
2024-05-30 10:25:00,323.78,323.97,323.52,323.56,8111.0,319.9083,320.096,319.6514,319.6909,8111.0
2024-05-30 10:30:00,323.55,324.11,323.36,323.81,4873.0,319.681,320.2343,319.4933,319.9379,4873.0
2024-05-30 10:35:00,323.63,323.69,323.29,323.4,1661.0,319.7601,319.8194,319.4241,319.5328,1661.0
2024-05-30 10:40:00,323.41,324.06,323.41,324.06,1600.0,319.5427,320.1849,319.5427,320.1849,1600.0
2024-05-30 10:45:00,324.17,324.54,323.96,324.14,6838.0,320.2936,320.6592,320.0861,320.264,6838.0
2024-05-30 10:50:00,324.21,324.51,324.21,324.51,2352.0,320.3331,320.6295,320.3331,320.6295,2352.0
2024-05-30 10:55:00,324.58,324.88,324.19,324.27,2045.0,320.6987,320.9951,320.3134,320.3924,2045.0
2024-05-30 11:00:00,324.38,324.92,324.34,324.6,4810.0,320.5011,321.0346,320.4616,320.7185,4810.0
2024-05-30 11:05:00,324.57,325.08,324.57,324.94,2807.0,320.6888,321.1927,320.6888,321.0544,2807.0
2024-05-30 11:10:00,324.9,325.18,324.82,325.18,2506.0,321.0149,321.2915,320.9358,321.2915,2506.0
2024-05-30 11:15:00,325.03,325.46,325.03,325.3,1021.0,321.1433,321.5682,321.1433,321.4101,1021.0
2024-05-30 11:20:00,325.34,325.41,325.28,325.28,603.0,321.4496,321.5188,321.3903,321.3903,603.0
2024-05-30 11:25:00,325.37,325.41,325.16,325.17,2224.0,321.4793,321.5188,321.2718,321.2817,2224.0
2024-05-30 11:30:00,325.42,325.77,325.34,325.72,2110.0,321.5287,321.8745,321.4496,321.8251,2110.0
2024-05-30 11:35:00,325.62,325.69,325.13,325.29,1200.0,321.7263,321.7954,321.2421,321.4002,1200.0
2024-05-30 11:40:00,325.35,325.48,325.02,325.02,2450.0,321.4595,321.588,321.1335,321.1335,2450.0
2024-05-30 11:45:00,325.0,325.28,325.0,325.06,2446.0,321.1137,321.3903,321.1137,321.173,2446.0
2024-05-30 11:50:00,325.05,325.12,324.52,324.6,3538.0,321.1631,321.2323,320.6394,320.7185,3538.0
2024-05-30 11:55:00,324.75,324.82,324.59,324.59,938.0,320.8667,320.9358,320.7086,320.7086,938.0
2024-05-30 12:00:00,324.58,325.32,324.49,325.32,2100.0,320.6987,321.4299,320.6098,321.4299,2100.0
2024-05-30 12:05:00,325.43,325.43,325.23,325.24,1486.0,321.5385,321.5385,321.3409,321.3508,1486.0
2024-05-30 12:10:00,325.5,325.59,325.34,325.53,3450.0,321.6077,321.6966,321.4496,321.6374,3450.0
2024-05-30 12:15:00,325.52,325.66,325.32,325.33,3524.0,321.6275,321.7658,321.4299,321.4397,3524.0
2024-05-30 12:20:00,325.4,325.41,325.22,325.32,1511.0,321.5089,321.5188,321.3311,321.4299,1511.0
2024-05-30 12:25:00,325.39,325.39,324.78,324.78,1725.0,321.499,321.499,320.8963,320.8963,1725.0
2024-05-30 12:30:00,324.78,324.92,324.63,324.63,4810.0,320.8963,321.0346,320.7481,320.7481,4810.0
2024-05-30 12:35:00,324.65,325.01,324.61,325.01,2201.0,320.7679,321.1236,320.7284,321.1236,2201.0
2024-05-30 12:40:00,325.0,325.02,324.9,325.02,500.0,321.1137,321.1335,321.0149,321.1335,500.0
2024-05-30 12:45:00,325.15,325.25,325.01,325.03,2730.0,321.2619,321.3607,321.1236,321.1433,2730.0
2024-05-30 12:50:00,325.18,325.32,325.05,325.32,4959.0,321.2915,321.4299,321.1631,321.4299,4959.0
2024-05-30 12:55:00,325.06,325.17,324.9,325.12,2108.0,321.173,321.2817,321.0149,321.2323,2108.0
2024-05-30 13:00:00,325.34,325.52,325.02,325.13,1671.0,321.4496,321.6275,321.1335,321.2421,1671.0
2024-05-30 13:05:00,325.22,325.35,325.21,325.23,690.0,321.3311,321.4595,321.3212,321.3409,690.0
2024-05-30 13:10:00,325.35,325.48,325.29,325.48,2126.0,321.4595,321.588,321.4002,321.588,2126.0
2024-05-30 13:15:00,325.57,325.58,325.31,325.33,1228.0,321.6769,321.6868,321.42,321.4397,1228.0
2024-05-30 13:20:00,325.34,325.7,325.33,325.69,1020.0,321.4496,321.8053,321.4397,321.7954,1020.0
2024-05-30 13:25:00,325.65,325.76,325.45,325.66,4019.0,321.7559,321.8646,321.5583,321.7658,4019.0
2024-05-30 13:30:00,325.85,325.87,325.67,325.83,821.0,321.9535,321.9733,321.7757,321.9338,821.0
2024-05-30 13:35:00,325.79,326.13,325.67,326.02,1700.0,321.8942,322.2302,321.7757,322.1215,1700.0
2024-05-30 13:40:00,326.03,326.35,326.03,326.35,603.0,322.1314,322.4475,322.1314,322.4475,603.0
2024-05-30 13:45:00,326.46,326.53,325.89,325.96,2536.0,322.5562,322.6254,321.993,322.0622,2536.0
2024-05-30 13:50:00,325.86,325.94,325.62,325.78,1508.0,321.9634,322.0425,321.7263,321.8844,1508.0
2024-05-30 13:55:00,325.9,325.9,325.52,325.61,7692.0,322.0029,322.0029,321.6275,321.7164,7692.0
2024-05-30 14:00:00,325.67,325.68,325.37,325.38,1527.0,321.7757,321.7856,321.4793,321.4891,1527.0
2024-05-30 14:05:00,325.34,325.5,325.29,325.46,2391.0,321.4496,321.6077,321.4002,321.5682,2391.0
2024-05-30 14:10:00,325.36,325.46,325.23,325.45,1879.0,321.4694,321.5682,321.3409,321.5583,1879.0
2024-05-30 14:15:00,325.46,325.7,325.02,325.7,2692.0,321.5682,321.8053,321.1335,321.8053,2692.0
2024-05-30 14:20:00,325.71,325.73,325.57,325.62,1340.0,321.8152,321.835,321.6769,321.7263,1340.0
2024-05-30 14:25:00,325.53,325.74,325.45,325.74,1350.0,321.6374,321.8448,321.5583,321.8448,1350.0
2024-05-30 14:30:00,325.82,326.03,325.82,325.96,809.0,321.9239,322.1314,321.9239,322.0622,809.0
2024-05-30 14:35:00,325.8,325.93,325.58,325.59,8904.0,321.9041,322.0326,321.6868,321.6966,8904.0
2024-05-30 14:40:00,325.53,325.68,325.42,325.55,2688.0,321.6374,321.7856,321.5287,321.6571,2688.0
2024-05-30 14:45:00,325.51,325.94,325.5,325.74,1229.0,321.6176,322.0425,321.6077,321.8448,1229.0
2024-05-30 14:50:00,325.81,325.9,325.73,325.75,2319.0,321.914,322.0029,321.835,321.8547,2319.0
2024-05-30 14:55:00,325.77,325.77,325.58,325.68,1211.0,321.8745,321.8745,321.6868,321.7856,1211.0
2024-05-30 15:00:00,325.6,325.82,325.55,325.7,3313.0,321.7065,321.9239,321.6571,321.8053,3313.0
2024-05-30 15:05:00,325.9,325.9,325.59,325.66,491.0,322.0029,322.0029,321.6966,321.7658,491.0
2024-05-30 15:10:00,325.66,325.75,325.61,325.75,1142.0,321.7658,321.8547,321.7164,321.8547,1142.0
2024-05-30 15:15:00,325.74,325.8,325.66,325.71,2239.0,321.8448,321.9041,321.7658,321.8152,2239.0
2024-05-30 15:20:00,325.63,325.84,325.33,325.46,8043.0,321.7362,321.9436,321.4397,321.5682,8043.0
2024-05-30 15:25:00,325.43,325.62,325.33,325.62,5239.0,321.5385,321.7263,321.4397,321.7263,5239.0
2024-05-30 15:30:00,325.78,325.79,325.57,325.65,1277.0,321.8844,321.8942,321.6769,321.7559,1277.0
2024-05-30 15:35:00,325.56,325.57,325.36,325.4,2225.0,321.667,321.6769,321.4694,321.5089,2225.0
2024-05-30 15:40:00,325.31,325.55,325.24,325.25,5634.0,321.42,321.6571,321.3508,321.3607,5634.0
2024-05-30 15:45:00,325.25,325.27,324.14,324.48,8138.0,321.3607,321.3805,320.264,320.5999,8138.0
2024-05-30 15:50:00,324.23,325.5,324.22,325.37,7490.0,320.3529,321.6077,320.343,321.4793,7490.0
2024-05-30 15:55:00,325.43,325.54,324.68,325.06,25637.0,321.5385,321.6472,320.7975,321.173,25637.0
2024-05-31 09:30:00,326.04,326.04,325.59,325.75,11887.0,322.1413,322.1413,321.6966,321.8547,11887.0
2024-05-31 09:35:00,325.77,326.09,325.23,325.75,1556.0,321.8745,322.1907,321.3409,321.8547,1556.0
2024-05-31 09:40:00,325.94,327.01,325.42,325.67,2827.0,322.0425,323.0997,321.5287,321.7757,2827.0
2024-05-31 09:45:00,325.04,326.1,325.01,326.1,6581.0,321.1532,322.2005,321.1236,322.2005,6581.0
2024-05-31 09:50:00,326.14,326.84,326.14,326.31,2989.0,322.2401,322.9317,322.2401,322.408,2989.0
2024-05-31 09:55:00,326.15,326.15,325.84,326.15,3390.0,322.2499,322.2499,321.9436,322.2499,3390.0
2024-05-31 10:00:00,325.99,325.99,324.57,324.69,3918.0,322.0919,322.0919,320.6888,320.8074,3918.0
2024-05-31 10:05:00,324.58,325.06,324.58,324.86,1702.0,320.6987,321.173,320.6987,320.9754,1702.0
2024-05-31 10:10:00,324.66,324.66,322.82,322.82,1475.0,320.7778,320.7778,318.9598,318.9598,1475.0
2024-05-31 10:15:00,323.08,323.37,322.34,322.46,2085.0,319.2166,319.5032,318.4855,318.6041,2085.0
2024-05-31 10:20:00,322.29,322.35,321.38,321.38,3468.0,318.4361,318.4954,317.537,317.537,3468.0
2024-05-31 10:25:00,321.42,321.85,321.23,321.5,2315.0,317.5765,318.0014,317.3888,317.6555,2315.0
2024-05-31 10:30:00,321.57,322.06,321.57,321.9,1221.0,317.7247,318.2088,317.7247,318.0508,1221.0
2024-05-31 10:35:00,321.67,321.69,321.13,321.61,4271.0,317.8235,317.8433,317.29,317.7642,4271.0
2024-05-31 10:40:00,321.54,322.13,320.83,320.84,7495.0,317.6951,318.278,316.9936,317.0034,7495.0
2024-05-31 10:45:00,320.76,320.98,320.58,320.6,2391.0,316.9244,317.1418,316.7465,316.7663,2391.0
2024-05-31 10:50:00,320.86,320.86,319.64,320.02,8576.0,317.0232,317.0232,315.8178,316.1932,8576.0
2024-05-31 10:55:00,320.02,321.11,320.01,320.71,10196.0,316.1932,317.2702,316.1834,316.875,10196.0
2024-05-31 11:00:00,320.9,321.45,320.61,321.3,11832.0,317.0627,317.6061,316.7762,317.4579,11832.0
2024-05-31 11:05:00,321.42,321.51,321.27,321.43,600.0,317.5765,317.6654,317.4283,317.5864,600.0
2024-05-31 11:10:00,321.45,321.85,321.44,321.82,900.0,317.6061,318.0014,317.5963,317.9717,900.0
2024-05-31 11:15:00,321.67,321.71,320.65,320.75,5849.0,317.8235,317.863,316.8157,316.9145,5849.0
2024-05-31 11:20:00,320.84,321.39,320.52,321.39,6069.0,317.0034,317.5469,316.6873,317.5469,6069.0
2024-05-31 11:25:00,321.01,321.01,320.02,320.16,8862.0,317.1714,317.1714,316.1932,316.3316,8862.0
2024-05-31 11:30:00,320.07,320.14,319.47,319.65,7521.0,316.2426,316.3118,315.6498,315.8277,7521.0
2024-05-31 11:35:00,320.14,320.23,320.08,320.1,1604.0,316.3118,316.4007,316.2525,316.2723,1604.0
2024-05-31 11:40:00,320.55,321.03,320.34,321.03,1552.0,316.7169,317.1912,316.5094,317.1912,1552.0
2024-05-31 11:45:00,320.88,321.26,320.88,321.18,1521.0,317.043,317.4184,317.043,317.3394,1521.0
2024-05-31 11:50:00,321.06,321.06,320.38,320.39,2300.0,317.2208,317.2208,316.5489,316.5588,2300.0
2024-05-31 11:55:00,320.41,320.45,320.16,320.35,816.0,316.5786,316.6181,316.3316,316.5193,816.0
2024-05-31 12:00:00,320.4,320.4,319.82,319.87,1888.0,316.5687,316.5687,315.9956,316.045,1888.0
2024-05-31 12:05:00,319.93,320.1,319.93,320.1,310.0,316.1043,316.2723,316.1043,316.2723,310.0
2024-05-31 12:10:00,320.07,320.17,319.83,320.17,949.0,316.2426,316.3414,316.0055,316.3414,949.0
2024-05-31 12:15:00,319.92,320.01,319.69,319.84,1900.0,316.0944,316.1834,315.8672,316.0154,1900.0
2024-05-31 12:20:00,319.76,319.82,319.16,319.43,2455.0,315.9363,315.9956,315.3435,315.6103,2455.0
2024-05-31 12:25:00,319.57,320.17,319.46,320.17,1200.0,315.7486,316.3414,315.6399,316.3414,1200.0
2024-05-31 12:30:00,319.95,320.66,319.95,320.65,2729.0,316.1241,316.8256,316.1241,316.8157,2729.0
2024-05-31 12:35:00,320.56,320.69,320.51,320.69,1051.0,316.7268,316.8552,316.6774,316.8552,1051.0
2024-05-31 12:40:00,320.6,321.05,320.6,321.04,2898.0,316.7663,317.2109,316.7663,317.201,2898.0
2024-05-31 12:45:00,321.14,321.4,321.14,321.23,5269.0,317.2998,317.5567,317.2998,317.3888,5269.0
2024-05-31 12:50:00,321.16,321.74,321.16,321.71,1433.0,317.3196,317.8927,317.3196,317.863,1433.0
2024-05-31 12:55:00,321.83,321.94,321.57,321.88,1772.0,317.9816,318.0903,317.7247,318.031,1772.0
2024-05-31 13:00:00,321.96,322.27,321.96,322.25,1300.0,318.11,318.4163,318.11,318.3966,1300.0
2024-05-31 13:05:00,322.4,322.78,322.4,322.78,1255.0,318.5448,318.9202,318.5448,318.9202,1255.0
2024-05-31 13:10:00,322.69,322.95,322.47,322.95,2542.0,318.8313,319.0882,318.6139,319.0882,2542.0
2024-05-31 13:15:00,322.83,322.99,322.73,322.73,2068.0,318.9696,319.1277,318.8708,318.8708,2068.0
2024-05-31 13:20:00,322.88,323.14,322.78,323.0,1730.0,319.019,319.2759,318.9202,319.1376,1730.0
2024-05-31 13:25:00,323.11,323.31,323.03,323.04,1747.0,319.2463,319.4439,319.1672,319.1771,1747.0
2024-05-31 13:30:00,323.04,323.26,322.93,323.03,4766.0,319.1771,319.3945,319.0684,319.1672,4766.0
2024-05-31 13:35:00,323.05,323.05,322.57,322.69,2378.0,319.187,319.187,318.7127,318.8313,2378.0
2024-05-31 13:40:00,322.69,322.82,322.42,322.82,2505.0,318.8313,318.9598,318.5645,318.9598,2505.0
2024-05-31 13:45:00,322.84,323.27,322.83,322.92,1835.0,318.9795,319.4044,318.9696,319.0586,1835.0
2024-05-31 13:50:00,322.87,323.13,322.69,322.69,2392.0,319.0092,319.2661,318.8313,318.8313,2392.0
2024-05-31 13:55:00,322.79,323.0,322.77,322.93,2530.0,318.9301,319.1376,318.9104,319.0684,2530.0
2024-05-31 14:00:00,322.94,322.98,322.69,322.75,2118.0,319.0783,319.1178,318.8313,318.8906,2118.0
2024-05-31 14:05:00,322.65,322.92,322.65,322.81,2854.0,318.7918,319.0586,318.7918,318.9499,2854.0
2024-05-31 14:10:00,322.86,323.19,322.79,322.98,5514.0,318.9993,319.3253,318.9301,319.1178,5514.0
2024-05-31 14:15:00,323.06,323.45,323.06,323.32,2665.0,319.1969,319.5822,319.1969,319.4538,2665.0
2024-05-31 14:20:00,323.32,323.43,323.21,323.27,2568.0,319.4538,319.5625,319.3451,319.4044,2568.0
2024-05-31 14:25:00,323.18,323.65,323.18,323.5,7066.0,319.3155,319.7798,319.3155,319.6316,7066.0
2024-05-31 14:30:00,323.57,323.57,323.24,323.38,5335.0,319.7008,319.7008,319.3747,319.5131,5335.0
2024-05-31 14:35:00,323.35,323.95,323.32,323.94,3042.0,319.4834,320.0762,319.4538,320.0664,3042.0
2024-05-31 14:40:00,323.96,324.25,323.91,324.07,3537.0,320.0861,320.3727,320.0367,320.1948,3537.0
2024-05-31 14:45:00,324.25,324.27,323.83,323.97,3722.0,320.3727,320.3924,319.9577,320.096,3722.0
2024-05-31 14:50:00,323.97,323.97,323.32,323.49,7111.0,320.096,320.096,319.4538,319.6217,7111.0
2024-05-31 14:55:00,323.54,323.89,323.54,323.59,2954.0,319.6711,320.017,319.6711,319.7206,2954.0
2024-05-31 15:00:00,323.57,323.74,323.57,323.69,2912.0,319.7008,319.8688,319.7008,319.8194,2912.0
2024-05-31 15:05:00,323.66,324.11,323.66,323.88,3210.0,319.7897,320.2343,319.7897,320.0071,3210.0
2024-05-31 15:10:00,323.82,324.15,323.77,324.05,2596.0,319.9478,320.2739,319.8984,320.1751,2596.0
2024-05-31 15:15:00,324.0,324.21,323.91,324.11,4175.0,320.1256,320.3331,320.0367,320.2343,4175.0
2024-05-31 15:20:00,324.12,324.24,323.98,324.2,3186.0,320.2442,320.3628,320.1059,320.3233,3186.0
2024-05-31 15:25:00,324.1,324.38,324.03,324.12,5718.0,320.2245,320.5011,320.1553,320.2442,5718.0
2024-05-31 15:30:00,324.1,324.27,323.98,324.07,4053.0,320.2245,320.3924,320.1059,320.1948,4053.0
2024-05-31 15:35:00,324.09,324.28,323.92,323.93,4448.0,320.2146,320.4023,320.0466,320.0565,4448.0
2024-05-31 15:40:00,324.02,324.51,323.92,324.32,11337.0,320.1454,320.6295,320.0466,320.4418,11337.0
2024-05-31 15:45:00,324.3,325.13,324.29,325.13,7252.0,320.4221,321.2421,320.4122,321.2421,7252.0
2024-05-31 15:50:00,325.2,326.02,325.13,325.86,17480.0,321.3113,322.1215,321.2421,321.9634,17480.0
2024-05-31 15:55:00,325.82,327.65,325.82,327.05,80336.0,321.9239,323.732,321.9239,323.1392,80336.0
2024-06-03 09:30:00,331.53,331.66,328.14,328.16,23364.0,327.5656,327.6941,324.2161,324.2359,23364.0
2024-06-03 09:35:00,328.42,328.42,326.04,327.04,11028.0,324.4928,324.4928,322.1413,323.1293,11028.0
2024-06-03 09:40:00,327.54,327.54,326.0,326.44,10068.0,323.6233,323.6233,322.1017,322.5365,10068.0
2024-06-03 09:45:00,326.54,327.84,325.57,326.0,9163.0,322.6353,323.9197,321.6769,322.1017,9163.0
2024-06-03 09:50:00,325.91,326.33,325.73,325.79,4118.0,322.0128,322.4278,321.835,321.8942,4118.0
2024-06-03 09:55:00,326.01,326.01,324.44,325.09,3137.0,322.1116,322.1116,320.5604,321.2026,3137.0
2024-06-03 10:00:00,325.87,327.07,324.73,324.98,4196.0,321.9733,323.1589,320.8469,321.0939,4196.0
2024-06-03 10:05:00,324.86,325.43,324.3,324.3,1790.0,320.9754,321.5385,320.4221,320.4221,1790.0
2024-06-03 10:10:00,324.58,325.24,324.43,325.24,2739.0,320.6987,321.3508,320.5505,321.3508,2739.0
2024-06-03 10:15:00,325.5,325.83,325.24,325.59,5541.0,321.6077,321.9338,321.3508,321.6966,5541.0
2024-06-03 10:20:00,325.71,325.71,324.24,324.5,4140.0,321.8152,321.8152,320.3628,320.6197,4140.0
2024-06-03 10:25:00,324.01,324.01,323.25,323.26,1000.0,320.1355,320.1355,319.3846,319.3945,1000.0
2024-06-03 10:30:00,323.16,323.16,321.87,322.69,4478.0,319.2957,319.2957,318.0211,318.8313,4478.0
2024-06-03 10:35:00,322.0,322.0,321.19,321.54,900.0,318.1496,318.1496,317.3493,317.6951,900.0
2024-06-03 10:40:00,321.13,322.42,320.67,321.54,3381.0,317.29,318.5645,316.8355,317.6951,3381.0
2024-06-03 10:45:00,322.06,322.31,320.77,321.12,2144.0,318.2088,318.4559,316.9343,317.2801,2144.0
2024-06-03 10:50:00,321.12,323.03,321.06,322.98,8470.0,317.2801,319.1672,317.2208,319.1178,8470.0
2024-06-03 10:55:00,322.32,323.58,321.9,323.54,5158.0,318.4657,319.7107,318.0508,319.6711,5158.0
2024-06-03 11:00:00,322.54,322.7,320.93,321.46,5815.0,318.6831,318.8412,317.0924,317.616,5815.0
2024-06-03 11:05:00,321.46,321.89,321.24,321.75,1865.0,317.616,318.0409,317.3987,317.9026,1865.0
2024-06-03 11:10:00,321.75,322.72,321.63,322.06,3121.0,317.9026,318.861,317.784,318.2088,3121.0
2024-06-03 11:15:00,321.65,321.65,320.63,320.91,950.0,317.8037,317.8037,316.7959,317.0726,950.0
2024-06-03 11:20:00,320.98,321.44,319.85,319.85,2725.0,317.1418,317.5963,316.0253,316.0253,2725.0
2024-06-03 11:25:00,319.91,320.59,319.91,320.59,1596.0,316.0846,316.7564,316.0846,316.7564,1596.0
2024-06-03 11:30:00,320.87,321.03,319.92,319.92,4604.0,317.0331,317.1912,316.0944,316.0944,4604.0
2024-06-03 11:35:00,320.81,320.81,319.63,319.63,1181.0,316.9738,316.9738,315.8079,315.8079,1181.0
2024-06-03 11:40:00,319.85,320.15,319.43,320.0,1400.0,316.0253,316.3217,315.6103,316.1735,1400.0
2024-06-03 11:45:00,320.43,320.73,319.83,320.73,1509.0,316.5983,316.8948,316.0055,316.8948,1509.0
2024-06-03 11:50:00,320.46,320.66,320.23,320.49,3338.0,316.628,316.8256,316.4007,316.6576,3338.0
2024-06-03 11:55:00,320.49,320.83,319.52,319.81,5892.0,316.6576,316.9936,315.6992,315.9858,5892.0
2024-06-03 12:00:00,319.84,320.11,319.09,319.24,3322.0,316.0154,316.2822,315.2744,315.4226,3322.0
2024-06-03 12:05:00,319.22,319.89,317.56,317.56,9498.0,315.4028,316.0648,313.7627,313.7627,9498.0
2024-06-03 12:10:00,318.04,318.27,317.51,317.86,2398.0,314.2369,314.4642,313.7133,314.0591,2398.0
2024-06-03 12:15:00,317.48,317.5,317.48,317.5,471.0,313.6836,313.7034,313.6836,313.7034,471.0
2024-06-03 12:20:00,317.5,317.65,317.05,317.34,4128.0,313.7034,313.8516,313.2588,313.5453,4128.0
2024-06-03 12:25:00,317.58,318.09,317.26,317.51,6280.0,313.7824,314.2863,313.4662,313.7133,6280.0
2024-06-03 12:30:00,317.66,317.88,317.11,317.41,4653.0,313.8615,314.0788,313.318,313.6145,4653.0
2024-06-03 12:35:00,317.64,318.41,317.23,318.41,2999.0,313.8417,314.6025,313.4366,314.6025,2999.0
2024-06-03 12:40:00,318.09,318.18,317.79,317.99,4917.0,314.2863,314.3752,313.9899,314.1875,4917.0
2024-06-03 12:45:00,317.99,318.49,317.72,318.37,5454.0,314.1875,314.6815,313.9207,314.563,5454.0
2024-06-03 12:50:00,318.12,318.38,317.25,317.53,13403.0,314.316,314.5729,313.4564,313.733,13403.0
2024-06-03 12:55:00,317.54,318.36,317.53,317.99,4552.0,313.7429,314.5531,313.733,314.1875,4552.0
2024-06-03 13:00:00,317.67,317.88,317.08,317.09,5838.0,313.8713,314.0788,313.2884,313.2983,5838.0
2024-06-03 13:05:00,317.02,317.57,316.76,317.23,4804.0,313.2291,313.7725,312.9722,313.4366,4804.0
2024-06-03 13:10:00,317.14,317.14,316.26,316.65,3182.0,313.3477,313.3477,312.4782,312.8635,3182.0
2024-06-03 13:15:00,316.66,317.34,316.5,317.34,1883.0,312.8734,313.5453,312.7153,313.5453,1883.0
2024-06-03 13:20:00,317.23,317.53,317.17,317.5,2818.0,313.4366,313.733,313.3773,313.7034,2818.0
2024-06-03 13:25:00,317.39,317.58,317.02,317.31,7081.0,313.5947,313.7824,313.2291,313.5156,7081.0
2024-06-03 13:30:00,317.44,318.1,317.4,318.0,6128.0,313.6441,314.2962,313.6046,314.1974,6128.0
2024-06-03 13:35:00,318.0,318.44,317.99,318.39,3116.0,314.1974,314.6321,314.1875,314.5827,3116.0
2024-06-03 13:40:00,318.5,318.5,317.94,318.2,5014.0,314.6914,314.6914,314.1381,314.395,5014.0
2024-06-03 13:45:00,318.2,318.26,317.83,318.26,2751.0,314.395,314.4543,314.0294,314.4543,2751.0
2024-06-03 13:50:00,318.33,318.4,317.89,318.2,2647.0,314.5234,314.5926,314.0887,314.395,2647.0
2024-06-03 13:55:00,318.05,318.5,317.9,318.42,2622.0,314.2468,314.6914,314.0986,314.6124,2622.0
2024-06-03 14:00:00,318.46,318.86,318.22,318.64,2198.0,314.6519,315.0471,314.4148,314.8297,2198.0
2024-06-03 14:05:00,318.3,318.69,318.3,318.48,2685.0,314.4938,314.8791,314.4938,314.6717,2685.0
2024-06-03 14:10:00,318.56,318.71,318.1,318.17,6956.0,314.7507,314.8989,314.2962,314.3654,6956.0
2024-06-03 14:15:00,318.17,318.5,318.07,318.42,3090.0,314.3654,314.6914,314.2666,314.6124,3090.0
2024-06-03 14:20:00,318.38,319.27,318.31,319.27,3265.0,314.5729,315.4522,314.5037,315.4522,3265.0
2024-06-03 14:25:00,319.19,319.74,318.87,318.87,1906.0,315.3732,315.9166,315.057,315.057,1906.0
2024-06-03 14:30:00,318.98,319.1,318.79,318.9,3173.0,315.1657,315.2842,314.9779,315.0866,3173.0
2024-06-03 14:35:00,319.02,319.19,318.66,319.09,2575.0,315.2052,315.3732,314.8495,315.2744,2575.0
2024-06-03 14:40:00,319.23,319.71,318.83,319.19,3285.0,315.4127,315.8869,315.0175,315.3732,3285.0
2024-06-03 14:45:00,319.22,319.65,319.1,319.65,4179.0,315.4028,315.8277,315.2842,315.8277,4179.0
2024-06-03 14:50:00,319.66,319.66,318.59,318.86,2472.0,315.8375,315.8375,314.7803,315.0471,2472.0
2024-06-03 14:55:00,318.88,319.32,318.76,319.15,3376.0,315.0669,315.5016,314.9483,315.3336,3376.0
2024-06-03 15:00:00,319.22,319.59,319.05,319.45,3127.0,315.4028,315.7684,315.2348,315.6301,3127.0
2024-06-03 15:05:00,319.45,319.72,319.04,319.22,2202.0,315.6301,315.8968,315.225,315.4028,2202.0
2024-06-03 15:10:00,319.44,319.58,319.23,319.36,2799.0,315.6202,315.7585,315.4127,315.5411,2799.0
2024-06-03 15:15:00,319.35,319.64,319.31,319.56,2957.0,315.5313,315.8178,315.4917,315.7387,2957.0
2024-06-03 15:20:00,319.61,320.07,319.54,319.86,5832.0,315.7881,316.2426,315.719,316.0352,5832.0
2024-06-03 15:25:00,319.81,320.57,319.81,320.43,6081.0,315.9858,316.7367,315.9858,316.5983,6081.0
2024-06-03 15:30:00,320.35,320.81,320.1,320.81,15949.0,316.5193,316.9738,316.2723,316.9738,15949.0
2024-06-03 15:35:00,320.65,320.66,319.91,319.91,5732.0,316.8157,316.8256,316.0846,316.0846,5732.0
2024-06-03 15:40:00,319.97,320.11,319.54,319.58,14980.0,316.1438,316.2822,315.719,315.7585,14980.0
2024-06-03 15:45:00,319.62,320.02,319.61,320.0,7883.0,315.798,316.1932,315.7881,316.1735,7883.0
2024-06-03 15:50:00,320.26,321.1,319.93,321.1,21654.0,316.4304,317.2603,316.1043,317.2603,21654.0
2024-06-03 15:55:00,320.96,321.62,320.58,321.61,51868.0,317.122,317.7741,316.7465,317.7642,51868.0
2024-06-04 09:30:00,323.49,325.0,321.43,322.36,26233.0,319.6217,321.1137,317.5864,318.5053,26233.0
2024-06-04 09:35:00,321.73,321.73,320.43,321.59,2314.0,317.8828,317.8828,316.5983,317.7445,2314.0
2024-06-04 09:40:00,320.84,322.08,320.4,321.95,2298.0,317.0034,318.2286,316.5687,318.1002,2298.0
2024-06-04 09:45:00,322.18,323.44,321.67,322.32,4055.0,318.3274,319.5723,317.8235,318.4657,4055.0
2024-06-04 09:50:00,322.16,322.43,321.53,321.56,2526.0,318.3077,318.5744,317.6852,317.7148,2526.0
2024-06-04 09:55:00,321.45,321.47,320.28,320.52,2200.0,317.6061,317.6259,316.4501,316.6873,2200.0
2024-06-04 10:00:00,320.73,322.32,320.28,321.7,6390.0,316.8948,318.4657,316.4501,317.8532,6390.0
2024-06-04 10:05:00,321.7,321.9,320.36,320.36,2092.0,317.8532,318.0508,316.5292,316.5292,2092.0
2024-06-04 10:10:00,319.41,319.57,318.73,319.0,10120.0,315.5905,315.7486,314.9187,315.1854,10120.0
2024-06-04 10:15:00,318.89,319.49,318.53,319.22,3468.0,315.0768,315.6696,314.7211,315.4028,3468.0
2024-06-04 10:20:00,319.13,319.14,317.82,318.11,3926.0,315.3139,315.3238,314.0195,314.3061,3926.0
2024-06-04 10:25:00,317.9,318.88,317.9,318.59,2586.0,314.0986,315.0669,314.0986,314.7803,2586.0
2024-06-04 10:30:00,318.69,318.69,318.01,318.01,1799.0,314.8791,314.8791,314.2073,314.2073,1799.0
2024-06-04 10:35:00,318.15,318.39,317.94,318.19,1244.0,314.3456,314.5827,314.1381,314.3851,1244.0
2024-06-04 10:40:00,318.17,319.03,318.16,318.82,4738.0,314.3654,315.2151,314.3555,315.0076,4738.0
2024-06-04 10:45:00,319.08,319.08,318.02,318.07,3491.0,315.2645,315.2645,314.2172,314.2666,3491.0
2024-06-04 10:50:00,318.44,318.64,318.14,318.17,5483.0,314.6321,314.8297,314.3357,314.3654,5483.0
2024-06-04 10:55:00,318.28,318.28,317.35,317.35,1300.0,314.474,314.474,313.5552,313.5552,1300.0
2024-06-04 11:00:00,317.4,318.03,317.35,317.63,3140.0,313.6046,314.227,313.5552,313.8318,3140.0
2024-06-04 11:05:00,317.45,317.64,316.81,317.6,3322.0,313.654,313.8417,313.0216,313.8022,3322.0
2024-06-04 11:10:00,317.68,317.85,317.27,317.52,4813.0,313.8812,314.0492,313.4761,313.7231,4813.0
2024-06-04 11:15:00,317.42,317.8,317.25,317.54,3111.0,313.6243,313.9998,313.4564,313.7429,3111.0
2024-06-04 11:20:00,317.68,317.84,317.38,317.38,1961.0,313.8812,314.0393,313.5848,313.5848,1961.0
2024-06-04 11:25:00,317.13,317.26,316.59,316.8,2910.0,313.3378,313.4662,312.8043,313.0117,2910.0
2024-06-04 11:30:00,316.98,316.98,315.89,316.19,2440.0,313.1896,313.1896,312.1126,312.409,2440.0
2024-06-04 11:35:00,316.23,317.25,316.19,317.13,7714.0,312.4486,313.4564,312.409,313.3378,7714.0
2024-06-04 11:40:00,317.07,317.2,316.98,317.11,2255.0,313.2785,313.407,313.1896,313.318,2255.0
2024-06-04 11:45:00,317.27,317.5,317.02,317.16,5175.0,313.4761,313.7034,313.2291,313.3674,5175.0
2024-06-04 11:50:00,317.32,317.75,317.17,317.75,3233.0,313.5255,313.9504,313.3773,313.9504,3233.0
2024-06-04 11:55:00,317.51,317.6,317.18,317.31,4695.0,313.7133,313.8022,313.3872,313.5156,4695.0
2024-06-04 12:00:00,317.52,318.0,317.27,317.99,20470.0,313.7231,314.1974,313.4761,314.1875,20470.0
2024-06-04 12:05:00,317.93,318.04,317.58,318.0,3241.0,314.1282,314.2369,313.7824,314.1974,3241.0
2024-06-04 12:10:00,318.09,318.17,317.95,318.05,2239.0,314.2863,314.3654,314.148,314.2468,2239.0
2024-06-04 12:15:00,318.12,318.88,318.12,318.56,7136.0,314.316,315.0669,314.316,314.7507,7136.0
2024-06-04 12:20:00,318.48,318.54,318.43,318.49,500.0,314.6717,314.7309,314.6223,314.6815,500.0
2024-06-04 12:25:00,318.6,318.63,318.12,318.41,4631.0,314.7902,314.8199,314.316,314.6025,4631.0
2024-06-04 12:30:00,318.45,318.52,317.82,317.82,2371.0,314.642,314.7112,314.0195,314.0195,2371.0
2024-06-04 12:35:00,317.95,318.27,317.53,318.13,2312.0,314.148,314.4642,313.733,314.3258,2312.0
2024-06-04 12:40:00,318.12,318.8,317.92,318.56,3582.0,314.316,314.9878,314.1184,314.7507,3582.0
2024-06-04 12:45:00,318.47,318.72,318.45,318.72,1500.0,314.6618,314.9088,314.642,314.9088,1500.0
2024-06-04 12:50:00,318.61,318.61,317.81,318.16,5806.0,314.8001,314.8001,314.0097,314.3555,5806.0
2024-06-04 12:55:00,318.13,318.54,318.01,318.3,2520.0,314.3258,314.7309,314.2073,314.4938,2520.0
2024-06-04 13:00:00,318.32,318.45,317.94,318.07,2283.0,314.5136,314.642,314.1381,314.2666,2283.0
2024-06-04 13:05:00,317.94,318.06,317.54,317.55,2856.0,314.1381,314.2567,313.7429,313.7528,2856.0
2024-06-04 13:10:00,317.65,318.2,317.65,318.19,3500.0,313.8516,314.395,313.8516,314.3851,3500.0
2024-06-04 13:15:00,318.13,318.39,318.11,318.17,1960.0,314.3258,314.5827,314.3061,314.3654,1960.0
2024-06-04 13:20:00,318.47,318.52,317.94,318.08,2351.0,314.6618,314.7112,314.1381,314.2764,2351.0
2024-06-04 13:25:00,318.23,318.7,318.0,318.59,2433.0,314.4246,314.889,314.1974,314.7803,2433.0
2024-06-04 13:30:00,318.71,318.72,318.16,318.38,2748.0,314.8989,314.9088,314.3555,314.5729,2748.0
2024-06-04 13:35:00,318.27,318.27,317.76,318.06,4287.0,314.4642,314.4642,313.9603,314.2567,4287.0
2024-06-04 13:40:00,318.1,318.2,317.81,317.91,3297.0,314.2962,314.395,314.0097,314.1085,3297.0
2024-06-04 13:45:00,317.81,317.95,317.41,317.78,7244.0,314.0097,314.148,313.6145,313.98,7244.0
2024-06-04 13:50:00,317.89,318.15,317.73,317.73,3569.0,314.0887,314.3456,313.9306,313.9306,3569.0
2024-06-04 13:55:00,317.85,318.23,317.59,317.81,6446.0,314.0492,314.4246,313.7923,314.0097,6446.0
2024-06-04 14:00:00,317.82,318.28,317.82,318.22,1525.0,314.0195,314.474,314.0195,314.4148,1525.0
2024-06-04 14:05:00,318.21,318.27,318.07,318.27,800.0,314.4049,314.4642,314.2666,314.4642,800.0
2024-06-04 14:10:00,318.13,318.81,318.13,318.81,1961.0,314.3258,314.9977,314.3258,314.9977,1961.0
2024-06-04 14:15:00,318.99,319.46,318.99,319.31,2089.0,315.1756,315.6399,315.1756,315.4917,2089.0
2024-06-04 14:20:00,319.36,319.97,319.36,319.97,3054.0,315.5411,316.1438,315.5411,316.1438,3054.0
2024-06-04 14:25:00,320.11,320.11,319.36,319.74,4161.0,316.2822,316.2822,315.5411,315.9166,4161.0
2024-06-04 14:30:00,319.78,319.78,319.4,319.44,2715.0,315.9561,315.9561,315.5807,315.6202,2715.0
2024-06-04 14:35:00,319.61,319.72,319.43,319.66,1848.0,315.7881,315.8968,315.6103,315.8375,1848.0
2024-06-04 14:40:00,319.62,319.85,319.44,319.85,2029.0,315.798,316.0253,315.6202,316.0253,2029.0
2024-06-04 14:45:00,319.85,319.85,319.37,319.53,1405.0,316.0253,316.0253,315.551,315.7091,1405.0
2024-06-04 14:50:00,319.59,319.59,319.16,319.38,1695.0,315.7684,315.7684,315.3435,315.5609,1695.0
2024-06-04 14:55:00,319.26,319.37,318.63,318.63,5470.0,315.4423,315.551,314.8199,314.8199,5470.0
2024-06-04 15:00:00,318.77,318.77,318.33,318.38,3879.0,314.9582,314.9582,314.5234,314.5729,3879.0
2024-06-04 15:05:00,318.19,318.57,318.05,318.41,3458.0,314.3851,314.7606,314.2468,314.6025,3458.0
2024-06-04 15:10:00,318.48,319.0,318.48,318.85,2761.0,314.6717,315.1854,314.6717,315.0372,2761.0
2024-06-04 15:15:00,318.74,318.96,318.59,318.63,2782.0,314.9285,315.1459,314.7803,314.8199,2782.0
2024-06-04 15:20:00,318.73,318.73,318.55,318.55,501.0,314.9187,314.9187,314.7408,314.7408,501.0
2024-06-04 15:25:00,318.7,318.7,318.44,318.59,2593.0,314.889,314.889,314.6321,314.7803,2593.0
2024-06-04 15:30:00,318.5,318.84,318.26,318.69,3779.0,314.6914,315.0274,314.4543,314.8791,3779.0
2024-06-04 15:35:00,318.62,318.75,318.14,318.21,3403.0,314.81,314.9384,314.3357,314.4049,3403.0
2024-06-04 15:40:00,318.38,318.74,318.37,318.72,2730.0,314.5729,314.9285,314.563,314.9088,2730.0
2024-06-04 15:45:00,318.73,318.93,318.37,318.77,4209.0,314.9187,315.1163,314.563,314.9582,4209.0
2024-06-04 15:50:00,318.85,319.17,318.85,319.17,5399.0,315.0372,315.3534,315.0372,315.3534,5399.0
2024-06-04 15:55:00,319.18,319.6,319.07,319.44,28807.0,315.3633,315.7783,315.2546,315.6202,28807.0
2024-06-05 09:30:00,319.74,322.56,318.52,322.31,26654.0,315.9166,318.7029,314.7112,318.4559,26654.0
2024-06-05 09:35:00,321.71,323.6,321.6,322.66,16671.0,317.863,319.7304,317.7543,318.8017,16671.0
2024-06-05 09:40:00,322.38,322.42,321.53,322.36,5632.0,318.525,318.5645,317.6852,318.5053,5632.0
2024-06-05 09:45:00,322.46,323.0,321.97,322.3,5231.0,318.6041,319.1376,318.1199,318.446,5231.0
2024-06-05 09:50:00,321.98,322.08,320.17,320.49,10649.0,318.1298,318.2286,316.3414,316.6576,10649.0
2024-06-05 09:55:00,320.49,320.49,319.55,320.1,10974.0,316.6576,316.6576,315.7289,316.2723,10974.0
2024-06-05 10:00:00,319.94,320.39,318.95,320.02,10343.0,316.1142,316.5588,315.136,316.1932,10343.0
2024-06-05 10:05:00,320.13,320.13,318.8,318.81,15477.0,316.3019,316.3019,314.9878,314.9977,15477.0
2024-06-05 10:10:00,319.05,319.44,318.95,318.95,18640.0,315.2348,315.6202,315.136,315.136,18640.0
2024-06-05 10:15:00,318.94,319.84,318.94,319.82,7210.0,315.1262,316.0154,315.1262,315.9956,7210.0
2024-06-05 10:20:00,319.81,320.03,319.28,319.65,7324.0,315.9858,316.2031,315.4621,315.8277,7324.0
2024-06-05 10:25:00,319.81,320.06,319.69,319.81,3766.0,315.9858,316.2328,315.8672,315.9858,3766.0
2024-06-05 10:30:00,319.73,321.23,319.71,321.09,4458.0,315.9067,317.3888,315.8869,317.2504,4458.0
2024-06-05 10:35:00,321.26,321.54,321.12,321.28,2134.0,317.4184,317.6951,317.2801,317.4382,2134.0
2024-06-05 10:40:00,321.44,322.06,320.78,320.78,3536.0,317.5963,318.2088,316.9442,316.9442,3536.0
2024-06-05 10:45:00,321.08,321.48,320.94,321.48,1918.0,317.2406,317.6358,317.1022,317.6358,1918.0
2024-06-05 10:50:00,321.42,321.42,320.19,320.75,4172.0,317.5765,317.5765,316.3612,316.9145,4172.0
2024-06-05 10:55:00,320.64,321.47,320.58,321.47,3600.0,316.8058,317.6259,316.7465,317.6259,3600.0
2024-06-05 11:00:00,321.46,321.72,321.25,321.72,3907.0,317.616,317.8729,317.4085,317.8729,3907.0
2024-06-05 11:05:00,321.6,321.67,321.46,321.47,1115.0,317.7543,317.8235,317.616,317.6259,1115.0
2024-06-05 11:10:00,321.49,321.75,320.94,321.5,7174.0,317.6457,317.9026,317.1022,317.6555,7174.0
2024-06-05 11:15:00,321.45,321.87,321.45,321.63,2400.0,317.6061,318.0211,317.6061,317.784,2400.0
2024-06-05 11:20:00,321.47,321.74,321.31,321.64,2208.0,317.6259,317.8927,317.4678,317.7939,2208.0
2024-06-05 11:25:00,321.27,321.39,320.77,320.77,1900.0,317.4283,317.5469,316.9343,316.9343,1900.0
2024-06-05 11:30:00,320.76,320.93,320.58,320.85,2161.0,316.9244,317.0924,316.7465,317.0133,2161.0
2024-06-05 11:35:00,320.96,321.39,320.82,321.23,2270.0,317.122,317.5469,316.9837,317.3888,2270.0
2024-06-05 11:40:00,321.34,321.34,321.1,321.23,3651.0,317.4975,317.4975,317.2603,317.3888,3651.0
2024-06-05 11:45:00,321.18,321.2,320.72,320.84,4045.0,317.3394,317.3591,316.8849,317.0034,4045.0
2024-06-05 11:50:00,320.72,321.43,320.57,321.28,10206.0,316.8849,317.5864,316.7367,317.4382,10206.0
2024-06-05 11:55:00,321.34,321.97,321.33,321.97,14101.0,317.4975,318.1199,317.4876,318.1199,14101.0
2024-06-05 12:00:00,321.94,322.37,321.94,322.19,9358.0,318.0903,318.5151,318.0903,318.3373,9358.0
2024-06-05 12:05:00,322.19,322.3,321.7,321.72,18962.0,318.3373,318.446,317.8532,317.8729,18962.0
2024-06-05 12:10:00,321.64,322.05,321.6,321.78,4312.0,317.7939,318.199,317.7543,317.9322,4312.0
2024-06-05 12:15:00,321.77,321.92,321.66,321.79,2058.0,317.9223,318.0705,317.8136,317.9421,2058.0
2024-06-05 12:20:00,321.6,321.88,321.54,321.86,2159.0,317.7543,318.031,317.6951,318.0112,2159.0
2024-06-05 12:25:00,321.89,321.93,321.53,321.53,3223.0,318.0409,318.0804,317.6852,317.6852,3223.0
2024-06-05 12:30:00,321.63,321.63,321.31,321.34,3049.0,317.784,317.784,317.4678,317.4975,3049.0
2024-06-05 12:35:00,321.37,321.88,321.37,321.78,2962.0,317.5271,318.031,317.5271,317.9322,2962.0
2024-06-05 12:40:00,321.75,322.03,321.53,321.56,3173.0,317.9026,318.1792,317.6852,317.7148,3173.0
2024-06-05 12:45:00,321.57,321.58,321.3,321.3,1954.0,317.7247,317.7346,317.4579,317.4579,1954.0
2024-06-05 12:50:00,321.39,321.82,321.38,321.7,4065.0,317.5469,317.9717,317.537,317.8532,4065.0
2024-06-05 12:55:00,321.69,321.78,321.44,321.57,2624.0,317.8433,317.9322,317.5963,317.7247,2624.0
2024-06-05 13:00:00,321.46,321.8,321.27,321.79,3159.0,317.616,317.952,317.4283,317.9421,3159.0
2024-06-05 13:05:00,321.63,321.8,321.54,321.8,1399.0,317.784,317.952,317.6951,317.952,1399.0
2024-06-05 13:10:00,321.92,321.98,321.77,321.77,2063.0,318.0705,318.1298,317.9223,317.9223,2063.0
2024-06-05 13:15:00,321.82,322.18,321.82,321.92,4232.0,317.9717,318.3274,317.9717,318.0705,4232.0
2024-06-05 13:20:00,321.98,321.98,321.5,321.66,4228.0,318.1298,318.1298,317.6555,317.8136,4228.0
2024-06-05 13:25:00,321.51,321.82,321.34,321.82,3534.0,317.6654,317.9717,317.4975,317.9717,3534.0
2024-06-05 13:30:00,321.87,321.99,321.78,321.89,2573.0,318.0211,318.1397,317.9322,318.0409,2573.0
2024-06-05 13:35:00,321.82,321.89,321.78,321.81,2504.0,317.9717,318.0409,317.9322,317.9618,2504.0
2024-06-05 13:40:00,321.81,322.09,321.56,321.6,2857.0,317.9618,318.2385,317.7148,317.7543,2857.0
2024-06-05 13:45:00,321.61,321.99,321.6,321.99,1874.0,317.7642,318.1397,317.7543,318.1397,1874.0
2024-06-05 13:50:00,321.85,321.85,321.71,321.8,2117.0,318.0014,318.0014,317.863,317.952,2117.0
2024-06-05 13:55:00,321.8,322.52,321.79,322.52,3000.0,317.952,318.6633,317.9421,318.6633,3000.0
2024-06-05 14:00:00,322.55,322.55,321.83,321.83,2953.0,318.693,318.693,317.9816,317.9816,2953.0
2024-06-05 14:05:00,321.78,322.08,321.49,322.08,6928.0,317.9322,318.2286,317.6457,318.2286,6928.0
2024-06-05 14:10:00,322.05,322.22,321.83,321.86,2505.0,318.199,318.3669,317.9816,318.0112,2505.0
2024-06-05 14:15:00,321.93,321.94,321.59,321.94,4364.0,318.0804,318.0903,317.7445,318.0903,4364.0
2024-06-05 14:20:00,321.84,321.98,321.63,321.75,3679.0,317.9915,318.1298,317.784,317.9026,3679.0
2024-06-05 14:25:00,321.71,321.78,321.62,321.62,2660.0,317.863,317.9322,317.7741,317.7741,2660.0
2024-06-05 14:30:00,321.63,322.01,321.49,321.85,6990.0,317.784,318.1594,317.6457,318.0014,6990.0
2024-06-05 14:35:00,321.72,321.91,321.47,321.91,4109.0,317.8729,318.0606,317.6259,318.0606,4109.0
2024-06-05 14:40:00,321.89,322.02,321.67,321.78,7119.0,318.0409,318.1693,317.8235,317.9322,7119.0
2024-06-05 14:45:00,321.78,321.9,321.42,321.64,2769.0,317.9322,318.0508,317.5765,317.7939,2769.0
2024-06-05 14:50:00,321.4,321.82,321.4,321.75,3402.0,317.5567,317.9717,317.5567,317.9026,3402.0
2024-06-05 14:55:00,321.81,321.93,321.6,321.61,7913.0,317.9618,318.0804,317.7543,317.7642,7913.0
2024-06-05 15:00:00,321.57,322.05,321.54,321.92,36360.0,317.7247,318.199,317.6951,318.0705,36360.0
2024-06-05 15:05:00,321.96,322.04,321.87,321.87,7640.0,318.11,318.1891,318.0211,318.0211,7640.0
2024-06-05 15:10:00,321.84,322.1,321.84,322.1,8720.0,317.9915,318.2484,317.9915,318.2484,8720.0
2024-06-05 15:15:00,321.98,322.15,321.98,322.11,9609.0,318.1298,318.2978,318.1298,318.2582,9609.0
2024-06-05 15:20:00,322.05,322.51,321.97,322.39,7542.0,318.199,318.6535,318.1199,318.5349,7542.0
2024-06-05 15:25:00,322.42,322.8,322.24,322.65,92447.0,318.5645,318.94,318.3867,318.7918,92447.0
2024-06-05 15:30:00,322.65,322.78,322.13,322.66,9705.0,318.7918,318.9202,318.278,318.8017,9705.0
2024-06-05 15:35:00,322.75,322.97,322.65,322.87,6083.0,318.8906,319.108,318.7918,319.0092,6083.0
2024-06-05 15:40:00,322.88,323.16,322.7,322.84,29776.0,319.019,319.2957,318.8412,318.9795,29776.0
2024-06-05 15:45:00,323.04,323.08,321.67,321.77,14529.0,319.1771,319.2166,317.8235,317.9223,14529.0
2024-06-05 15:50:00,321.67,322.57,321.67,322.56,32067.0,317.8235,318.7127,317.8235,318.7029,32067.0
2024-06-05 15:55:00,322.57,323.43,322.22,323.17,73308.0,318.7127,319.5625,318.3669,319.3056,73308.0
2024-06-06 09:30:00,323.89,324.81,322.5,323.17,19540.0,320.017,320.926,318.6436,319.3056,19540.0
2024-06-06 09:35:00,323.15,323.55,322.06,322.96,3700.0,319.2858,319.681,318.2088,319.0981,3700.0
2024-06-06 09:40:00,322.97,323.21,321.86,321.95,3919.0,319.108,319.3451,318.0112,318.1002,3919.0
2024-06-06 09:45:00,322.01,322.49,321.47,322.27,4811.0,318.1594,318.6337,317.6259,318.4163,4811.0
2024-06-06 09:50:00,322.43,322.79,321.86,322.06,5664.0,318.5744,318.9301,318.0112,318.2088,5664.0
2024-06-06 09:55:00,322.07,322.45,321.43,321.43,6928.0,318.2187,318.5942,317.5864,317.5864,6928.0
2024-06-06 10:00:00,321.36,321.46,320.87,320.98,5146.0,317.5172,317.616,317.0331,317.1418,5146.0
2024-06-06 10:05:00,320.98,322.16,320.68,321.96,6879.0,317.1418,318.3077,316.8453,318.11,6879.0
2024-06-06 10:10:00,321.9,322.31,321.18,321.59,5615.0,318.0508,318.4559,317.3394,317.7445,5615.0
2024-06-06 10:15:00,321.5,322.11,321.5,321.73,6944.0,317.6555,318.2582,317.6555,317.8828,6944.0
2024-06-06 10:20:00,321.94,322.23,321.82,322.06,3846.0,318.0903,318.3768,317.9717,318.2088,3846.0
2024-06-06 10:25:00,321.83,321.92,321.18,321.92,6407.0,317.9816,318.0705,317.3394,318.0705,6407.0
2024-06-06 10:30:00,321.65,321.68,320.9,320.9,3187.0,317.8037,317.8334,317.0627,317.0627,3187.0
2024-06-06 10:35:00,320.94,321.22,320.41,321.22,5270.0,317.1022,317.3789,316.5786,317.3789,5270.0
2024-06-06 10:40:00,321.08,321.45,320.79,321.25,5499.0,317.2406,317.6061,316.954,317.4085,5499.0
2024-06-06 10:45:00,321.25,322.33,321.07,322.08,5111.0,317.4085,318.4756,317.2307,318.2286,5111.0
2024-06-06 10:50:00,321.89,322.24,321.82,322.13,2956.0,318.0409,318.3867,317.9717,318.278,2956.0
2024-06-06 10:55:00,322.29,322.29,321.11,321.11,6516.0,318.4361,318.4361,317.2702,317.2702,6516.0
2024-06-06 11:00:00,321.08,321.15,320.7,320.92,2142.0,317.2406,317.3097,316.8651,317.0825,2142.0
2024-06-06 11:05:00,321.07,321.51,320.91,321.3,3600.0,317.2307,317.6654,317.0726,317.4579,3600.0
2024-06-06 11:10:00,321.23,321.96,321.21,321.77,5423.0,317.3888,318.11,317.369,317.9223,5423.0
2024-06-06 11:15:00,321.8,322.13,321.38,321.38,8974.0,317.952,318.278,317.537,317.537,8974.0
2024-06-06 11:20:00,321.52,321.59,321.22,321.22,5062.0,317.6753,317.7445,317.3789,317.3789,5062.0
2024-06-06 11:25:00,321.4,321.4,320.87,321.06,3145.0,317.5567,317.5567,317.0331,317.2208,3145.0
2024-06-06 11:30:00,321.09,321.09,320.7,320.72,6452.0,317.2504,317.2504,316.8651,316.8849,6452.0
2024-06-06 11:35:00,320.63,320.94,320.63,320.7,3877.0,316.7959,317.1022,316.7959,316.8651,3877.0
2024-06-06 11:40:00,320.75,320.87,319.95,320.33,10602.0,316.9145,317.0331,316.1241,316.4995,10602.0
2024-06-06 11:45:00,320.33,320.55,319.94,319.97,2400.0,316.4995,316.7169,316.1142,316.1438,2400.0
2024-06-06 11:50:00,320.11,320.53,319.81,319.81,9269.0,316.2822,316.6971,315.9858,315.9858,9269.0
2024-06-06 11:55:00,320.15,320.15,319.75,319.86,2714.0,316.3217,316.3217,315.9265,316.0352,2714.0
2024-06-06 12:00:00,319.83,319.9,319.58,319.84,5000.0,316.0055,316.0747,315.7585,316.0154,5000.0
2024-06-06 12:05:00,319.83,319.99,319.67,319.68,4073.0,316.0055,316.1636,315.8474,315.8573,4073.0
2024-06-06 12:10:00,319.39,319.39,319.13,319.23,2600.0,315.5708,315.5708,315.3139,315.4127,2600.0
2024-06-06 12:15:00,319.25,319.51,319.01,319.51,8593.0,315.4324,315.6893,315.1953,315.6893,8593.0
2024-06-06 12:20:00,319.37,319.59,319.23,319.5,5789.0,315.551,315.7684,315.4127,315.6795,5789.0
2024-06-06 12:25:00,319.5,319.5,319.27,319.48,4700.0,315.6795,315.6795,315.4522,315.6597,4700.0
2024-06-06 12:30:00,319.54,319.57,318.95,319.02,7179.0,315.719,315.7486,315.136,315.2052,7179.0
2024-06-06 12:35:00,318.87,319.03,318.57,318.7,5941.0,315.057,315.2151,314.7606,314.889,5941.0
2024-06-06 12:40:00,318.65,318.78,318.14,318.14,3361.0,314.8396,314.9681,314.3357,314.3357,3361.0
2024-06-06 12:45:00,318.18,318.36,317.94,317.94,5841.0,314.3752,314.5531,314.1381,314.1381,5841.0
2024-06-06 12:50:00,318.04,318.43,317.91,317.91,5174.0,314.2369,314.6223,314.1085,314.1085,5174.0
2024-06-06 12:55:00,317.91,317.98,317.6,317.64,2459.0,314.1085,314.1776,313.8022,313.8417,2459.0
2024-06-06 13:00:00,317.61,317.65,317.17,317.27,4616.0,313.8121,313.8516,313.3773,313.4761,4616.0
2024-06-06 13:05:00,317.09,317.18,316.93,316.97,2868.0,313.2983,313.3872,313.1402,313.1797,2868.0
2024-06-06 13:10:00,316.96,317.18,316.78,317.12,5494.0,313.1698,313.3872,312.992,313.3279,5494.0
2024-06-06 13:15:00,317.06,317.94,317.05,317.93,4064.0,313.2686,314.1381,313.2588,314.1282,4064.0
2024-06-06 13:20:00,317.81,318.01,317.43,317.48,10889.0,314.0097,314.2073,313.6342,313.6836,10889.0
2024-06-06 13:25:00,317.48,317.81,317.32,317.81,13257.0,313.6836,314.0097,313.5255,314.0097,13257.0
2024-06-06 13:30:00,317.62,317.67,317.4,317.62,10833.0,313.8219,313.8713,313.6046,313.8219,10833.0
2024-06-06 13:35:00,317.76,317.93,317.26,317.31,4902.0,313.9603,314.1282,313.4662,313.5156,4902.0
2024-06-06 13:40:00,317.31,317.31,317.02,317.11,3500.0,313.5156,313.5156,313.2291,313.318,3500.0
2024-06-06 13:45:00,317.31,317.32,316.84,316.88,3133.0,313.5156,313.5255,313.0513,313.0908,3133.0
2024-06-06 13:50:00,316.95,317.04,316.78,316.92,4859.0,313.16,313.2489,312.992,313.1303,4859.0
2024-06-06 13:55:00,316.92,317.0,316.76,316.94,6084.0,313.1303,313.2094,312.9722,313.1501,6084.0
2024-06-06 14:00:00,316.89,317.26,316.89,316.94,5538.0,313.1007,313.4662,313.1007,313.1501,5538.0
2024-06-06 14:05:00,316.84,316.84,316.33,316.39,5001.0,313.0513,313.0513,312.5474,312.6066,5001.0
2024-06-06 14:10:00,316.4,317.17,316.4,316.91,4822.0,312.6165,313.3773,312.6165,313.1204,4822.0
2024-06-06 14:15:00,316.91,317.41,316.9,317.41,3029.0,313.1204,313.6145,313.1105,313.6145,3029.0
2024-06-06 14:20:00,317.28,317.64,317.02,317.54,6800.0,313.486,313.8417,313.2291,313.7429,6800.0
2024-06-06 14:25:00,317.64,318.07,317.41,317.91,4191.0,313.8417,314.2666,313.6145,314.1085,4191.0
2024-06-06 14:30:00,317.81,318.18,317.59,318.05,7270.0,314.0097,314.3752,313.7923,314.2468,7270.0
2024-06-06 14:35:00,318.06,318.06,317.73,318.02,2220.0,314.2567,314.2567,313.9306,314.2172,2220.0
2024-06-06 14:40:00,317.94,318.5,317.94,318.36,4382.0,314.1381,314.6914,314.1381,314.5531,4382.0
2024-06-06 14:45:00,318.39,318.71,318.39,318.67,3000.0,314.5827,314.8989,314.5827,314.8594,3000.0
2024-06-06 14:50:00,318.66,318.91,318.46,318.78,4612.0,314.8495,315.0965,314.6519,314.9681,4612.0
2024-06-06 14:55:00,318.66,318.91,318.63,318.78,3852.0,314.8495,315.0965,314.8199,314.9681,3852.0
2024-06-06 15:00:00,318.75,318.93,318.64,318.72,4300.0,314.9384,315.1163,314.8297,314.9088,4300.0
2024-06-06 15:05:00,318.69,318.7,318.42,318.44,5888.0,314.8791,314.889,314.6124,314.6321,5888.0
2024-06-06 15:10:00,318.45,318.51,318.06,318.14,6871.0,314.642,314.7013,314.2567,314.3357,6871.0
2024-06-06 15:15:00,318.1,318.53,318.03,318.49,6571.0,314.2962,314.7211,314.227,314.6815,6571.0
2024-06-06 15:20:00,318.48,318.49,318.08,318.12,7275.0,314.6717,314.6815,314.2764,314.316,7275.0
2024-06-06 15:25:00,318.13,318.47,318.01,318.47,5120.0,314.3258,314.6618,314.2073,314.6618,5120.0
2024-06-06 15:30:00,318.47,318.52,317.99,317.99,5811.0,314.6618,314.7112,314.1875,314.1875,5811.0
2024-06-06 15:35:00,318.0,318.26,317.82,318.11,9929.0,314.1974,314.4543,314.0195,314.3061,9929.0
2024-06-06 15:40:00,318.11,318.29,317.64,317.82,10847.0,314.3061,314.4839,313.8417,314.0195,10847.0
2024-06-06 15:45:00,317.9,318.77,317.89,318.6,15447.0,314.0986,314.9582,314.0887,314.7902,15447.0
2024-06-06 15:50:00,318.63,318.8,317.78,318.72,14206.0,314.8199,314.9878,313.98,314.9088,14206.0
2024-06-06 15:55:00,318.64,318.7,318.16,318.37,68361.0,314.8297,314.889,314.3555,314.563,68361.0
2024-06-07 09:30:00,318.45,319.16,316.45,317.38,19408.0,315.4705,316.1738,313.4892,314.4105,19408.0
2024-06-07 09:35:00,316.51,317.51,315.65,317.49,6104.0,313.5486,314.5393,312.6967,314.5194,6104.0
2024-06-07 09:40:00,318.3,319.72,318.3,319.42,8811.0,315.3219,316.7286,315.3219,316.4314,8811.0
2024-06-07 09:45:00,319.65,320.36,319.57,320.15,5039.0,316.6592,317.3626,316.58,317.1546,5039.0
2024-06-07 09:50:00,320.48,320.81,320.09,320.09,4406.0,317.4815,317.8084,317.0951,317.0951,4406.0
2024-06-07 09:55:00,320.25,321.38,320.13,320.5,5245.0,317.2536,318.373,317.1347,317.5013,5245.0
2024-06-07 10:00:00,320.5,321.36,320.17,321.28,5726.0,317.5013,318.3532,317.1744,318.274,5726.0
2024-06-07 10:05:00,321.29,321.34,320.79,320.98,4130.0,318.2839,318.3334,317.7886,317.9768,4130.0
2024-06-07 10:10:00,320.97,321.42,320.97,321.09,7750.0,317.9669,318.4127,317.9669,318.0858,7750.0
2024-06-07 10:15:00,321.3,321.72,320.92,320.92,48575.0,318.2938,318.7099,317.9174,317.9174,48575.0
2024-06-07 10:20:00,321.0,321.19,320.58,320.9,3479.0,317.9966,318.1848,317.5805,317.8975,3479.0
2024-06-07 10:25:00,320.92,321.27,320.43,320.63,7860.0,317.9174,318.2641,317.4319,317.6301,7860.0
2024-06-07 10:30:00,320.47,320.69,320.35,320.36,1700.0,317.4716,317.6895,317.3527,317.3626,1700.0
2024-06-07 10:35:00,320.36,321.01,319.94,320.93,9927.0,317.3626,318.0065,316.9465,317.9273,9927.0
2024-06-07 10:40:00,321.09,321.56,321.03,321.29,16000.0,318.0858,318.5514,318.0263,318.2839,16000.0
2024-06-07 10:45:00,321.21,321.28,320.99,321.07,2794.0,318.2046,318.274,317.9867,318.0659,2794.0
2024-06-07 10:50:00,320.94,321.15,320.91,321.11,1700.0,317.9372,318.1452,317.9074,318.1056,1700.0
2024-06-07 10:55:00,321.23,321.23,320.64,320.64,4850.0,318.2245,318.2245,317.64,317.64,4850.0
2024-06-07 11:00:00,320.63,320.67,320.43,320.55,4818.0,317.6301,317.6697,317.4319,317.5508,4818.0
2024-06-07 11:05:00,320.55,320.55,320.31,320.51,9884.0,317.5508,317.5508,317.3131,317.5112,9884.0
2024-06-07 11:10:00,320.49,321.16,320.34,321.0,8303.0,317.4914,318.1551,317.3428,317.9966,8303.0
2024-06-07 11:15:00,321.22,321.5,320.92,321.07,27152.0,318.2145,318.4919,317.9174,318.0659,27152.0
2024-06-07 11:20:00,320.92,321.53,320.87,321.36,8726.0,317.9174,318.5216,317.8678,318.3532,8726.0
2024-06-07 11:25:00,321.38,321.56,321.18,321.21,4629.0,318.373,318.5514,318.1749,318.2046,4629.0
2024-06-07 11:30:00,321.25,321.63,319.77,320.05,9308.0,318.2443,318.6207,316.7781,317.0555,9308.0
2024-06-07 11:35:00,320.05,320.18,319.81,320.0,7353.0,317.0555,317.1843,316.8177,317.006,7353.0
2024-06-07 11:40:00,320.0,320.28,319.99,320.18,8762.0,317.006,317.2833,316.9961,317.1843,8762.0
2024-06-07 11:45:00,320.19,320.46,320.09,320.46,6493.0,317.1942,317.4617,317.0951,317.4617,6493.0
2024-06-07 11:50:00,320.49,320.66,320.25,320.66,3386.0,317.4914,317.6598,317.2536,317.6598,3386.0
2024-06-07 11:55:00,320.71,320.98,320.57,320.86,2688.0,317.7093,317.9768,317.5706,317.8579,2688.0
2024-06-07 12:00:00,320.82,320.84,320.58,320.84,2121.0,317.8183,317.8381,317.5805,317.8381,2121.0
2024-06-07 12:05:00,320.93,321.29,320.8,321.11,2750.0,317.9273,318.2839,317.7985,318.1056,2750.0
2024-06-07 12:10:00,321.24,321.28,321.11,321.28,1628.0,318.2344,318.274,318.1056,318.274,1628.0
2024-06-07 12:15:00,321.4,321.74,321.21,321.46,10473.0,318.3929,318.7297,318.2046,318.4523,10473.0
2024-06-07 12:20:00,321.43,322.0,321.23,322.0,7208.0,318.4226,318.9872,318.2245,318.9872,7208.0
2024-06-07 12:25:00,322.32,322.61,322.25,322.31,11118.0,319.3043,319.5915,319.2349,319.2943,11118.0
2024-06-07 12:30:00,322.25,322.69,322.25,322.52,1704.0,319.2349,319.6708,319.2349,319.5024,1704.0
2024-06-07 12:35:00,322.51,322.59,322.29,322.39,1603.0,319.4925,319.5717,319.2745,319.3736,1603.0
2024-06-07 12:40:00,322.35,322.83,322.31,322.72,1957.0,319.334,319.8095,319.2943,319.7005,1957.0
2024-06-07 12:45:00,322.76,322.91,322.44,322.58,3849.0,319.7401,319.8887,319.4231,319.5618,3849.0
2024-06-07 12:50:00,322.57,323.18,322.4,323.17,3273.0,319.5519,320.1562,319.3835,320.1463,3273.0
2024-06-07 12:55:00,322.88,323.54,322.86,323.05,5651.0,319.859,320.5128,319.8392,320.0274,5651.0
2024-06-07 13:00:00,322.87,322.89,322.12,322.14,1500.0,319.8491,319.8689,319.1061,319.1259,1500.0
2024-06-07 13:05:00,322.26,322.53,321.84,322.07,5944.0,319.2448,319.5123,318.8287,319.0566,5944.0
2024-06-07 13:10:00,322.07,322.63,322.01,322.29,2536.0,319.0566,319.6114,318.9972,319.2745,2536.0
2024-06-07 13:15:00,322.3,322.37,322.29,322.37,334.0,319.2844,319.3538,319.2745,319.3538,334.0
2024-06-07 13:20:00,322.31,322.6,322.11,322.6,2297.0,319.2943,319.5816,319.0962,319.5816,2297.0
2024-06-07 13:25:00,322.34,322.34,321.73,321.81,1721.0,319.3241,319.3241,318.7198,318.799,1721.0
2024-06-07 13:30:00,321.82,321.94,321.61,321.91,1832.0,318.8089,318.9278,318.6009,318.8981,1832.0
2024-06-07 13:35:00,321.91,322.06,321.69,321.69,3527.0,318.8981,319.0467,318.6801,318.6801,3527.0
2024-06-07 13:40:00,321.79,321.81,321.37,321.63,2802.0,318.7792,318.799,318.3631,318.6207,2802.0
2024-06-07 13:45:00,321.58,321.81,321.58,321.67,784.0,318.5712,318.799,318.5712,318.6603,784.0
2024-06-07 13:50:00,321.7,321.74,321.4,321.5,944.0,318.6901,318.7297,318.3929,318.4919,944.0
2024-06-07 13:55:00,321.36,321.53,321.27,321.27,1004.0,318.3532,318.5216,318.2641,318.2641,1004.0
2024-06-07 14:00:00,321.1,321.1,320.43,320.43,1701.0,318.0957,318.0957,317.4319,317.4319,1701.0
2024-06-07 14:05:00,320.22,320.33,320.03,320.27,400.0,317.2239,317.3329,317.0357,317.2734,400.0
2024-06-07 14:10:00,320.28,320.44,320.05,320.06,1926.0,317.2833,317.4418,317.0555,317.0654,1926.0
2024-06-07 14:15:00,320.06,320.52,320.05,320.24,1915.0,317.0654,317.5211,317.0555,317.2437,1915.0
2024-06-07 14:20:00,320.47,321.05,320.46,320.93,1132.0,317.4716,318.0461,317.4617,317.9273,1132.0
2024-06-07 14:25:00,320.67,321.18,320.67,321.18,3709.0,317.6697,318.1749,317.6697,318.1749,3709.0
2024-06-07 14:30:00,321.22,321.31,321.02,321.03,1500.0,318.2145,318.3037,318.0164,318.0263,1500.0
2024-06-07 14:35:00,321.05,321.3,321.05,321.3,941.0,318.0461,318.2938,318.0461,318.2938,941.0
2024-06-07 14:40:00,321.14,321.25,321.14,321.25,200.0,318.1353,318.2443,318.1353,318.2443,200.0
2024-06-07 14:45:00,321.19,321.24,320.99,320.99,1317.0,318.1848,318.2344,317.9867,317.9867,1317.0
2024-06-07 14:50:00,320.96,320.96,320.47,320.72,1801.0,317.957,317.957,317.4716,317.7192,1801.0
2024-06-07 14:55:00,320.67,320.69,320.39,320.4,2200.0,317.6697,317.6895,317.3923,317.4022,2200.0
2024-06-07 15:00:00,320.37,320.73,320.19,320.72,2834.0,317.3725,317.7291,317.1942,317.7192,2834.0
2024-06-07 15:05:00,320.36,320.45,319.94,320.06,1002.0,317.3626,317.4517,316.9465,317.0654,1002.0
2024-06-07 15:10:00,319.83,320.3,319.78,320.12,1942.0,316.8375,317.3032,316.788,317.1248,1942.0
2024-06-07 15:15:00,320.25,320.31,320.01,320.02,1377.0,317.2536,317.3131,317.0159,317.0258,1377.0
2024-06-07 15:20:00,319.87,320.17,319.59,319.97,5749.0,316.8772,317.1744,316.5998,316.9762,5749.0
2024-06-07 15:25:00,320.03,320.31,320.03,320.17,3038.0,317.0357,317.3131,317.0357,317.1744,3038.0
2024-06-07 15:30:00,319.91,320.02,319.58,319.58,2000.0,316.9168,317.0258,316.5899,316.5899,2000.0
2024-06-07 15:35:00,319.55,319.67,319.38,319.49,9598.0,316.5602,316.679,316.3918,316.5007,9598.0
2024-06-07 15:40:00,319.44,319.71,319.36,319.43,5641.0,316.4512,316.7187,316.3719,316.4413,5641.0
2024-06-07 15:45:00,319.42,319.87,319.34,319.75,2909.0,316.4314,316.8772,316.3521,316.7583,2909.0
2024-06-07 15:50:00,319.66,320.24,319.66,320.12,8843.0,316.6691,317.2437,316.6691,317.1248,8843.0
2024-06-07 15:55:00,320.14,320.33,318.79,318.89,45100.0,317.1446,317.3329,315.8073,315.9063,45100.0
2024-06-10 09:30:00,317.37,321.0,316.53,321.0,12056.0,314.4006,317.9966,313.5684,317.9966,12056.0
2024-06-10 09:35:00,320.51,321.71,320.5,320.5,3002.0,317.5112,318.7,317.5013,317.5013,3002.0
2024-06-10 09:40:00,320.51,321.49,320.51,321.47,3125.0,317.5112,318.482,317.5112,318.4622,3125.0
2024-06-10 09:45:00,321.79,322.39,321.48,322.31,30509.0,318.7792,319.3736,318.4721,319.2943,30509.0
2024-06-10 09:50:00,322.42,322.53,320.98,321.88,3114.0,319.4033,319.5123,317.9768,318.8684,3114.0
2024-06-10 09:55:00,321.42,322.09,321.24,321.4,3357.0,318.4127,319.0764,318.2344,318.3929,3357.0
2024-06-10 10:00:00,321.04,321.24,320.52,320.52,3799.0,318.0362,318.2344,317.5211,317.5211,3799.0
2024-06-10 10:05:00,320.69,321.5,320.69,321.18,4358.0,317.6895,318.4919,317.6895,318.1749,4358.0
2024-06-10 10:10:00,321.17,321.44,321.07,321.26,2553.0,318.165,318.4325,318.0659,318.2542,2553.0
2024-06-10 10:15:00,321.62,322.0,321.1,321.11,4193.0,318.6108,318.9872,318.0957,318.1056,4193.0
2024-06-10 10:20:00,321.44,321.44,320.71,320.83,3381.0,318.4325,318.4325,317.7093,317.8282,3381.0
2024-06-10 10:25:00,320.88,321.25,320.86,321.04,4419.0,317.8777,318.2443,317.8579,318.0362,4419.0
2024-06-10 10:30:00,320.98,321.39,320.73,321.04,5183.0,317.9768,318.383,317.7291,318.0362,5183.0
2024-06-10 10:35:00,321.04,321.13,320.93,320.97,4190.0,318.0362,318.1254,317.9273,317.9669,4190.0
2024-06-10 10:40:00,321.12,321.12,320.63,320.66,2229.0,318.1155,318.1155,317.6301,317.6598,2229.0
2024-06-10 10:45:00,320.74,321.57,320.73,321.57,1852.0,317.739,318.5613,317.7291,318.5613,1852.0
2024-06-10 10:50:00,321.38,321.61,321.18,321.53,4997.0,318.373,318.6009,318.1749,318.5216,4997.0
2024-06-10 10:55:00,321.23,321.23,320.91,320.92,1102.0,318.2245,318.2245,317.9074,317.9174,1102.0
2024-06-10 11:00:00,320.94,321.18,320.94,321.18,1100.0,317.9372,318.1749,317.9372,318.1749,1100.0
2024-06-10 11:05:00,320.99,321.39,320.98,321.17,800.0,317.9867,318.383,317.9768,318.165,800.0
2024-06-10 11:10:00,321.17,321.43,321.03,321.03,1545.0,318.165,318.4226,318.0263,318.0263,1545.0
2024-06-10 11:15:00,321.42,321.56,321.06,321.55,1700.0,318.4127,318.5514,318.056,318.5415,1700.0
2024-06-10 11:20:00,321.81,321.81,321.56,321.56,500.0,318.799,318.799,318.5514,318.5514,500.0
2024-06-10 11:25:00,321.8,321.88,321.79,321.88,400.0,318.7891,318.8684,318.7792,318.8684,400.0
2024-06-10 11:30:00,321.81,321.83,321.6,321.63,1362.0,318.799,318.8188,318.591,318.6207,1362.0
2024-06-10 11:35:00,321.3,322.82,321.14,322.42,23480.0,318.2938,319.7996,318.1353,319.4033,23480.0
2024-06-10 11:40:00,321.99,322.96,321.99,322.8,6164.0,318.9773,319.9383,318.9773,319.7798,6164.0
2024-06-10 11:45:00,322.95,322.95,322.28,322.32,5004.0,319.9284,319.9284,319.2646,319.3043,5004.0
2024-06-10 11:50:00,322.32,322.35,322.04,322.35,1612.0,319.3043,319.334,319.0269,319.334,1612.0
2024-06-10 11:55:00,322.5,322.55,322.07,322.07,537.0,319.4826,319.5321,319.0566,319.0566,537.0
2024-06-10 12:00:00,322.21,322.21,321.9,322.17,3229.0,319.1953,319.1953,318.8882,319.1557,3229.0
2024-06-10 12:05:00,322.24,322.37,322.24,322.37,4469.0,319.225,319.3538,319.225,319.3538,4469.0
2024-06-10 12:10:00,322.4,322.44,322.22,322.39,977.0,319.3835,319.4231,319.2052,319.3736,977.0
2024-06-10 12:15:00,322.26,322.26,321.97,321.97,2200.0,319.2448,319.2448,318.9575,318.9575,2200.0
2024-06-10 12:20:00,322.15,322.15,321.66,321.66,1200.0,319.1358,319.1358,318.6504,318.6504,1200.0
2024-06-10 12:25:00,321.81,321.94,321.6,321.84,2039.0,318.799,318.9278,318.591,318.8287,2039.0
2024-06-10 12:30:00,321.75,322.01,321.66,321.69,2604.0,318.7396,318.9972,318.6504,318.6801,2604.0
2024-06-10 12:35:00,321.81,322.26,321.72,322.2,64347.0,318.799,319.2448,318.7099,319.1854,64347.0
2024-06-10 12:40:00,322.27,322.54,322.27,322.34,1714.0,319.2547,319.5222,319.2547,319.3241,1714.0
2024-06-10 12:45:00,322.51,322.51,322.22,322.34,1110.0,319.4925,319.4925,319.2052,319.3241,1110.0
2024-06-10 12:50:00,322.21,322.47,322.21,322.38,1082.0,319.1953,319.4528,319.1953,319.3637,1082.0
2024-06-10 12:55:00,322.39,322.78,322.39,322.71,2000.0,319.3736,319.7599,319.3736,319.6906,2000.0
2024-06-10 13:00:00,322.71,322.71,322.31,322.41,3538.0,319.6906,319.6906,319.2943,319.3934,3538.0
2024-06-10 13:05:00,322.42,322.69,322.42,322.49,4959.0,319.4033,319.6708,319.4033,319.4727,4959.0
2024-06-10 13:10:00,322.52,322.75,322.51,322.75,3537.0,319.5024,319.7302,319.4925,319.7302,3537.0
2024-06-10 13:15:00,322.63,322.95,322.57,322.9,2996.0,319.6114,319.9284,319.5519,319.8788,2996.0
2024-06-10 13:20:00,323.12,323.17,322.69,322.77,4036.0,320.0968,320.1463,319.6708,319.75,4036.0
2024-06-10 13:25:00,322.77,322.88,322.68,322.73,2817.0,319.75,319.859,319.6609,319.7104,2817.0
2024-06-10 13:30:00,322.81,322.92,322.39,322.47,27837.0,319.7897,319.8986,319.3736,319.4528,27837.0
2024-06-10 13:35:00,322.63,322.73,322.55,322.56,5845.0,319.6114,319.7104,319.5321,319.542,5845.0
2024-06-10 13:40:00,322.54,323.03,322.3,322.91,3698.0,319.5222,320.0076,319.2844,319.8887,3698.0
2024-06-10 13:45:00,322.88,323.18,322.71,323.03,4200.0,319.859,320.1562,319.6906,320.0076,4200.0
2024-06-10 13:50:00,323.09,323.09,322.62,322.63,3905.0,320.067,320.067,319.6014,319.6114,3905.0
2024-06-10 13:55:00,322.56,322.57,322.45,322.45,661.0,319.542,319.5519,319.433,319.433,661.0
2024-06-10 14:00:00,322.14,322.14,321.65,321.65,1086.0,319.1259,319.1259,318.6405,318.6405,1086.0
2024-06-10 14:05:00,321.83,322.08,321.67,322.07,800.0,318.8188,319.0665,318.6603,319.0566,800.0
2024-06-10 14:10:00,322.05,322.26,321.91,322.25,907.0,319.0368,319.2448,318.8981,319.2349,907.0
2024-06-10 14:15:00,322.25,322.67,322.18,322.18,4220.0,319.2349,319.651,319.1656,319.1656,4220.0
2024-06-10 14:20:00,322.13,322.24,322.06,322.06,719.0,319.116,319.225,319.0467,319.0467,719.0
2024-06-10 14:25:00,322.01,322.07,321.92,322.04,1418.0,318.9972,319.0566,318.908,319.0269,1418.0
2024-06-10 14:30:00,321.9,322.48,321.9,322.48,1765.0,318.8882,319.4628,318.8882,319.4628,1765.0
2024-06-10 14:35:00,322.49,322.67,322.24,322.66,5546.0,319.4727,319.651,319.225,319.6411,5546.0
2024-06-10 14:40:00,322.71,323.02,322.7,323.02,1922.0,319.6906,319.9977,319.6807,319.9977,1922.0
2024-06-10 14:45:00,323.18,323.23,323.18,323.23,501.0,320.1562,320.2057,320.1562,320.2057,501.0
2024-06-10 14:50:00,323.17,323.23,322.9,323.02,3693.0,320.1463,320.2057,319.8788,319.9977,3693.0
2024-06-10 14:55:00,323.03,323.15,322.86,322.99,3823.0,320.0076,320.1265,319.8392,319.968,3823.0
2024-06-10 15:00:00,322.78,323.34,322.74,323.23,3291.0,319.7599,320.3147,319.7203,320.2057,3291.0
2024-06-10 15:05:00,323.22,323.22,322.61,322.71,2725.0,320.1958,320.1958,319.5915,319.6906,2725.0
2024-06-10 15:10:00,322.71,323.48,322.59,323.42,75419.0,319.6906,320.4534,319.5717,320.394,75419.0
2024-06-10 15:15:00,323.32,323.68,323.09,323.67,2178.0,320.2949,320.6515,320.067,320.6416,2178.0
2024-06-10 15:20:00,323.8,323.98,323.41,323.41,3549.0,320.7704,320.9487,320.3841,320.3841,3549.0
2024-06-10 15:25:00,323.28,323.83,323.28,323.83,2216.0,320.2553,320.8001,320.2553,320.8001,2216.0
2024-06-10 15:30:00,323.88,323.88,323.52,323.71,4207.0,320.8497,320.8497,320.493,320.6812,4207.0
2024-06-10 15:35:00,323.76,324.0,323.76,323.92,103547.0,320.7308,320.9685,320.7308,320.8893,103547.0
2024-06-10 15:40:00,323.92,324.38,323.79,324.1,5440.0,320.8893,321.345,320.7605,321.0676,5440.0
2024-06-10 15:45:00,323.94,324.09,323.9,323.9,5247.0,320.9091,321.0577,320.8695,320.8695,5247.0
2024-06-10 15:50:00,323.86,324.92,323.86,324.61,111804.0,320.8298,321.8799,320.8298,321.5728,111804.0
2024-06-10 15:55:00,324.63,325.23,324.5,325.14,146894.0,321.5926,322.187,321.4639,322.0979,146894.0
2024-06-11 09:30:00,323.18,324.37,322.19,322.9,13469.0,320.1562,321.3351,319.1755,319.8788,13469.0
2024-06-11 09:35:00,322.8,323.17,321.62,323.17,2086.0,319.7798,320.1463,318.6108,320.1463,2086.0
2024-06-11 09:40:00,323.28,323.36,322.59,323.13,1507.0,320.2553,320.3345,319.5717,320.1067,1507.0
2024-06-11 09:45:00,323.18,323.18,321.42,321.92,1919.0,320.1562,320.1562,318.4127,318.908,1919.0
2024-06-11 09:50:00,322.38,323.04,321.88,322.43,104055.0,319.3637,320.0175,318.8684,319.4132,104055.0
2024-06-11 09:55:00,322.1,323.2,321.96,322.57,2754.0,319.0863,320.176,318.9476,319.5519,2754.0
2024-06-11 10:00:00,322.99,322.99,320.95,321.09,2899.0,319.968,319.968,317.9471,318.0858,2899.0
2024-06-11 10:05:00,321.32,321.49,320.9,321.31,6098.0,318.3136,318.482,317.8975,318.3037,6098.0
2024-06-11 10:10:00,321.64,322.0,321.64,322.0,1300.0,318.6306,318.9872,318.6306,318.9872,1300.0
2024-06-11 10:15:00,321.88,322.78,321.67,322.78,9767.0,318.8684,319.7599,318.6603,319.7599,9767.0
2024-06-11 10:20:00,322.81,323.25,322.7,323.25,4251.0,319.7897,320.2256,319.6807,320.2256,4251.0
2024-06-11 10:25:00,323.09,323.36,322.82,323.12,2700.0,320.067,320.3345,319.7996,320.0968,2700.0
2024-06-11 10:30:00,323.08,323.09,322.47,322.7,2300.0,320.0571,320.067,319.4528,319.6807,2300.0
2024-06-11 10:35:00,322.92,323.05,322.52,322.52,1200.0,319.8986,320.0274,319.5024,319.5024,1200.0
2024-06-11 10:40:00,322.86,323.47,322.61,323.43,77803.0,319.8392,320.4435,319.5915,320.4039,77803.0
2024-06-11 10:45:00,323.53,323.53,323.09,323.34,2617.0,320.5029,320.5029,320.067,320.3147,2617.0
2024-06-11 10:50:00,323.37,323.5,322.95,323.5,1801.0,320.3444,320.4732,319.9284,320.4732,1801.0
2024-06-11 10:55:00,323.68,323.96,323.36,323.36,77235.0,320.6515,320.9289,320.3345,320.3345,77235.0
2024-06-11 11:00:00,323.28,323.61,323.27,323.41,1030.0,320.2553,320.5822,320.2454,320.3841,1030.0
2024-06-11 11:05:00,323.21,323.47,323.04,323.36,1124.0,320.1859,320.4435,320.0175,320.3345,1124.0
2024-06-11 11:10:00,323.68,323.79,323.5,323.5,800.0,320.6515,320.7605,320.4732,320.4732,800.0
2024-06-11 11:15:00,323.47,323.47,322.9,323.01,1519.0,320.4435,320.4435,319.8788,319.9878,1519.0
2024-06-11 11:20:00,323.17,323.17,322.73,322.9,1113.0,320.1463,320.1463,319.7104,319.8788,1113.0
2024-06-11 11:25:00,322.77,323.14,322.77,323.04,916.0,319.75,320.1166,319.75,320.0175,916.0
2024-06-11 11:30:00,323.19,323.3,322.99,323.14,1756.0,320.1661,320.2751,319.968,320.1166,1756.0
2024-06-11 11:35:00,323.05,323.19,322.99,323.18,1000.0,320.0274,320.1661,319.968,320.1562,1000.0
2024-06-11 11:40:00,323.2,323.2,322.84,322.85,2319.0,320.176,320.176,319.8194,319.8293,2319.0
2024-06-11 11:45:00,322.96,323.26,322.96,323.26,935.0,319.9383,320.2355,319.9383,320.2355,935.0
2024-06-11 11:50:00,323.01,323.23,322.97,323.2,1740.0,319.9878,320.2057,319.9482,320.176,1740.0
2024-06-11 11:55:00,322.91,323.07,322.77,323.03,1479.0,319.8887,320.0472,319.75,320.0076,1479.0
2024-06-11 12:00:00,323.03,323.41,323.03,323.41,850.0,320.0076,320.3841,320.0076,320.3841,850.0
2024-06-11 12:05:00,323.7,323.88,323.58,323.74,824.0,320.6713,320.8497,320.5525,320.711,824.0
2024-06-11 12:10:00,324.03,324.03,323.7,323.83,1106.0,320.9983,320.9983,320.6713,320.8001,1106.0
2024-06-11 12:15:00,323.65,323.69,323.47,323.51,766.0,320.6218,320.6614,320.4435,320.4831,766.0
2024-06-11 12:20:00,323.44,323.64,323.44,323.46,607.0,320.4138,320.6119,320.4138,320.4336,607.0
2024-06-11 12:25:00,323.49,323.64,323.49,323.6,617.0,320.4633,320.6119,320.4633,320.5723,617.0
2024-06-11 12:30:00,323.48,323.7,323.48,323.63,1238.0,320.4534,320.6713,320.4534,320.602,1238.0
2024-06-11 12:35:00,323.47,323.84,323.39,323.63,53417.0,320.4435,320.81,320.3642,320.602,53417.0
2024-06-11 12:40:00,323.43,323.63,323.32,323.52,1100.0,320.4039,320.602,320.2949,320.493,1100.0
2024-06-11 12:45:00,323.63,323.64,323.39,323.57,1500.0,320.602,320.6119,320.3642,320.5426,1500.0
2024-06-11 12:50:00,323.72,323.72,323.55,323.61,600.0,320.6912,320.6912,320.5227,320.5822,600.0
2024-06-11 12:55:00,323.83,324.15,323.6,323.9,25598.0,320.8001,321.1171,320.5723,320.8695,25598.0
2024-06-11 13:00:00,323.94,324.48,323.66,324.48,2366.0,320.9091,321.444,320.6317,321.444,2366.0
2024-06-11 13:05:00,324.62,324.64,324.3,324.44,7803.0,321.5827,321.6025,321.2657,321.4044,7803.0
2024-06-11 13:10:00,324.46,324.56,324.16,324.29,6096.0,321.4242,321.5233,321.127,321.2558,6096.0
2024-06-11 13:15:00,324.16,324.38,323.86,324.21,3519.0,321.127,321.345,320.8298,321.1766,3519.0
2024-06-11 13:20:00,324.06,324.22,323.43,323.43,1304.0,321.028,321.1865,320.4039,320.4039,1304.0
2024-06-11 13:25:00,323.16,323.45,323.16,323.19,600.0,320.1364,320.4237,320.1364,320.1661,600.0
2024-06-11 13:30:00,323.13,323.63,323.12,323.63,1811.0,320.1067,320.602,320.0968,320.602,1811.0
2024-06-11 13:35:00,323.85,323.85,323.58,323.69,1507.0,320.8199,320.8199,320.5525,320.6614,1507.0
2024-06-11 13:40:00,323.61,323.69,323.42,323.42,1410.0,320.5822,320.6614,320.394,320.394,1410.0
2024-06-11 13:45:00,323.53,323.59,323.36,323.4,1532.0,320.5029,320.5624,320.3345,320.3741,1532.0
2024-06-11 13:50:00,323.37,323.91,323.36,323.83,1442.0,320.3444,320.8794,320.3345,320.8001,1442.0
2024-06-11 13:55:00,323.76,324.11,323.76,324.03,994.0,320.7308,321.0775,320.7308,320.9983,994.0
2024-06-11 14:00:00,324.22,324.38,324.22,324.38,400.0,321.1865,321.345,321.1865,321.345,400.0
2024-06-11 14:05:00,324.29,324.29,323.69,323.69,1507.0,321.2558,321.2558,320.6614,320.6614,1507.0
2024-06-11 14:10:00,323.79,324.18,323.79,324.18,1000.0,320.7605,321.1468,320.7605,321.1468,1000.0
2024-06-11 14:15:00,324.3,324.3,324.18,324.18,666.0,321.2657,321.2657,321.1468,321.1468,666.0
2024-06-11 14:20:00,324.32,324.58,324.32,324.57,800.0,321.2855,321.5431,321.2855,321.5332,800.0
2024-06-11 14:25:00,324.62,324.89,324.62,324.89,1500.0,321.5827,321.8502,321.5827,321.8502,1500.0
2024-06-11 14:30:00,325.11,325.19,324.89,324.89,2014.0,322.0681,322.1474,321.8502,321.8502,2014.0
2024-06-11 14:35:00,324.86,324.86,324.51,324.69,3160.0,321.8205,321.8205,321.4738,321.6521,3160.0
2024-06-11 14:40:00,324.94,324.94,324.29,324.29,1362.0,321.8997,321.8997,321.2558,321.2558,1362.0
2024-06-11 14:45:00,324.38,324.69,324.38,324.57,1964.0,321.345,321.6521,321.345,321.5332,1964.0
2024-06-11 14:50:00,324.64,324.65,324.23,324.4,2896.0,321.6025,321.6125,321.1964,321.3648,2896.0
2024-06-11 14:55:00,324.25,324.38,324.08,324.28,22169.0,321.2162,321.345,321.0478,321.2459,22169.0
2024-06-11 15:00:00,324.34,324.87,324.33,324.79,1603.0,321.3054,321.8304,321.2954,321.7511,1603.0
2024-06-11 15:05:00,324.85,324.97,324.76,324.77,1832.0,321.8106,321.9295,321.7214,321.7313,1832.0
2024-06-11 15:10:00,324.84,324.84,324.48,324.69,3055.0,321.8007,321.8007,321.444,321.6521,3055.0
2024-06-11 15:15:00,324.69,324.8,324.57,324.57,2211.0,321.6521,321.761,321.5332,321.5332,2211.0
2024-06-11 15:20:00,324.68,325.14,324.64,325.11,3250.0,321.6422,322.0979,321.6025,322.0681,3250.0
2024-06-11 15:25:00,325.13,325.35,324.97,325.2,4151.0,322.088,322.3059,321.9295,322.1573,4151.0
2024-06-11 15:30:00,325.14,325.14,324.67,324.78,3428.0,322.0979,322.0979,321.6323,321.7412,3428.0
2024-06-11 15:35:00,324.69,325.27,324.51,324.93,10635.0,321.6521,322.2267,321.4738,321.8898,10635.0
2024-06-11 15:40:00,325.08,325.09,324.64,324.85,6065.0,322.0384,322.0483,321.6025,321.8106,6065.0
2024-06-11 15:45:00,324.77,324.77,324.39,324.41,4504.0,321.7313,321.7313,321.3549,321.3747,4504.0
2024-06-11 15:50:00,324.38,325.26,324.38,325.19,4196.0,321.345,322.2167,321.345,322.1474,4196.0
2024-06-11 15:55:00,325.19,325.38,324.83,325.11,29816.0,322.1474,322.3356,321.7908,322.0681,29816.0
2024-06-12 09:30:00,329.03,329.85,327.24,327.25,57605.0,325.9515,326.7638,324.1782,324.1881,57605.0
2024-06-12 09:35:00,326.96,328.05,326.96,327.2,27056.0,323.9008,324.9806,323.9008,324.1386,27056.0
2024-06-12 09:40:00,328.0,329.94,328.0,329.85,50555.0,324.9311,326.853,324.9311,326.7638,50555.0
2024-06-12 09:45:00,329.5,331.76,329.49,331.17,10900.0,326.4171,328.6559,326.4072,328.0714,10900.0
2024-06-12 09:50:00,330.95,331.4,329.6,329.68,15003.0,327.8535,328.2993,326.5161,326.5954,15003.0
2024-06-12 09:55:00,329.75,330.25,329.19,329.62,9792.0,326.6647,327.1601,326.11,326.536,9792.0
2024-06-12 10:00:00,329.65,330.85,329.64,330.85,7790.0,326.5657,327.7544,326.5558,327.7544,7790.0
2024-06-12 10:05:00,330.86,331.59,330.85,331.09,20221.0,327.7643,328.4875,327.7544,327.9922,20221.0
2024-06-12 10:10:00,331.06,331.25,330.31,331.12,10615.0,327.9625,328.1507,327.2195,328.0219,10615.0
2024-06-12 10:15:00,331.13,331.61,331.09,331.47,7856.0,328.0318,328.5073,327.9922,328.3686,7856.0
2024-06-12 10:20:00,331.43,331.78,331.22,331.77,7924.0,328.329,328.6757,328.121,328.6658,7924.0
2024-06-12 10:25:00,331.77,332.0,331.68,331.86,11034.0,328.6658,328.8937,328.5767,328.755,11034.0
2024-06-12 10:30:00,331.74,331.97,331.1,331.53,5746.0,328.6361,328.864,328.0021,328.4281,5746.0
2024-06-12 10:35:00,331.56,331.6,330.97,331.13,4335.0,328.4578,328.4974,327.8733,328.0318,4335.0
2024-06-12 10:40:00,331.1,331.19,329.91,329.91,1600.0,328.0021,328.0913,326.8232,326.8232,1600.0
2024-06-12 10:45:00,329.81,330.43,329.81,329.91,3813.0,326.7242,327.3384,326.7242,326.8232,3813.0
2024-06-12 10:50:00,329.97,329.97,328.47,329.0,112488.0,326.8827,326.8827,325.3967,325.9218,112488.0
2024-06-12 10:55:00,328.99,329.61,328.99,329.07,182592.0,325.9118,326.526,325.9118,325.9911,182592.0
2024-06-12 11:00:00,329.1,329.93,329.1,329.58,17095.0,326.0208,326.8431,326.0208,326.4963,17095.0
2024-06-12 11:05:00,329.47,329.85,329.47,329.71,4525.0,326.3874,326.7638,326.3874,326.6251,4525.0
2024-06-12 11:10:00,329.71,329.74,328.94,328.95,23815.0,326.6251,326.6548,325.8623,325.8722,23815.0
2024-06-12 11:15:00,328.99,329.53,328.97,329.53,5316.0,325.9118,326.4468,325.892,326.4468,5316.0
2024-06-12 11:20:00,329.43,330.22,329.42,329.93,9394.0,326.3477,327.1303,326.3378,326.8431,9394.0
2024-06-12 11:25:00,329.94,330.17,329.4,330.08,21920.0,326.853,327.0808,326.318,326.9916,21920.0
2024-06-12 11:30:00,329.91,329.91,328.5,329.01,3269.0,326.8232,326.8232,325.4264,325.9317,3269.0
2024-06-12 11:35:00,328.69,329.28,328.69,328.98,1900.0,325.6147,326.1991,325.6147,325.9019,1900.0
2024-06-12 11:40:00,329.21,329.58,329.07,329.17,6901.0,326.1298,326.4963,325.9911,326.0902,6901.0
2024-06-12 11:45:00,328.98,329.29,328.98,329.25,2820.0,325.9019,326.209,325.9019,326.1694,2820.0
2024-06-12 11:50:00,329.37,329.37,329.07,329.22,3829.0,326.2883,326.2883,325.9911,326.1397,3829.0
2024-06-12 11:55:00,329.41,329.52,329.0,329.17,4229.0,326.3279,326.4369,325.9218,326.0902,4229.0
2024-06-12 12:00:00,329.32,329.35,329.01,329.3,2900.0,326.2388,326.2685,325.9317,326.2189,2900.0
2024-06-12 12:05:00,329.31,329.32,328.73,328.93,1800.0,326.2289,326.2388,325.6543,325.8524,1800.0
2024-06-12 12:10:00,328.68,328.79,328.15,328.44,1004.0,325.6047,325.7137,325.0797,325.367,1004.0
2024-06-12 12:15:00,328.63,329.03,328.63,328.82,1550.0,325.5552,325.9515,325.5552,325.7434,1550.0
2024-06-12 12:20:00,328.85,329.09,328.84,328.96,1667.0,325.7732,326.0109,325.7632,325.8821,1667.0
2024-06-12 12:25:00,329.06,329.07,328.76,328.99,2300.0,325.9812,325.9911,325.684,325.9118,2300.0
2024-06-12 12:30:00,328.78,329.28,328.78,328.9,3599.0,325.7038,326.1991,325.7038,325.8227,3599.0
2024-06-12 12:35:00,329.06,329.2,328.76,328.76,26064.0,325.9812,326.1199,325.684,325.684,26064.0
2024-06-12 12:40:00,328.73,329.02,328.73,329.02,1000.0,325.6543,325.9416,325.6543,325.9416,1000.0
2024-06-12 12:45:00,328.88,329.41,328.8,328.81,6739.0,325.8029,326.3279,325.7236,325.7335,6739.0
2024-06-12 12:50:00,328.62,328.75,328.46,328.52,2927.0,325.5453,325.6741,325.3868,325.4462,2927.0
2024-06-12 12:55:00,328.83,329.0,328.61,328.92,7744.0,325.7533,325.9218,325.5354,325.8425,7744.0
2024-06-12 13:00:00,328.82,328.95,328.8,328.82,13083.0,325.7434,325.8722,325.7236,325.7434,13083.0
2024-06-12 13:05:00,328.84,328.99,328.68,328.99,13233.0,325.7632,325.9118,325.6047,325.9118,13233.0
2024-06-12 13:10:00,328.83,329.46,328.71,329.38,26565.0,325.7533,326.3774,325.6345,326.2982,26565.0
2024-06-12 13:15:00,329.29,329.9,329.11,329.9,1910.0,326.209,326.8133,326.0307,326.8133,1910.0
2024-06-12 13:20:00,330.21,330.88,330.21,330.73,53500.0,327.1204,327.7842,327.1204,327.6356,53500.0
2024-06-12 13:25:00,330.84,331.04,330.48,330.63,9336.0,327.7445,327.9427,327.3879,327.5365,9336.0
2024-06-12 13:30:00,330.37,330.51,330.17,330.51,2258.0,327.2789,327.4176,327.0808,327.4176,2258.0
2024-06-12 13:35:00,330.47,330.54,330.38,330.52,502.0,327.378,327.4473,327.2888,327.4275,502.0
2024-06-12 13:40:00,330.54,330.54,329.59,329.79,5097.0,327.4473,327.4473,326.5062,326.7044,5097.0
2024-06-12 13:45:00,329.99,330.12,329.83,330.01,4302.0,326.9025,327.0313,326.744,326.9223,4302.0
2024-06-12 13:50:00,329.83,330.06,329.76,330.0,1814.0,326.744,326.9718,326.6746,326.9124,1814.0
2024-06-12 13:55:00,330.13,330.25,329.78,329.78,2837.0,327.0412,327.1601,326.6945,326.6945,2837.0
2024-06-12 14:00:00,329.78,329.78,327.45,328.93,8346.0,326.6945,326.6945,324.3863,325.8524,8346.0
2024-06-12 14:05:00,328.98,329.1,328.58,328.92,3649.0,325.9019,326.0208,325.5057,325.8425,3649.0
2024-06-12 14:10:00,329.0,329.71,328.99,329.71,32219.0,325.9218,326.6251,325.9118,326.6251,32219.0
2024-06-12 14:15:00,329.47,330.3,329.45,329.9,18707.0,326.3874,327.2096,326.3675,326.8133,18707.0
2024-06-12 14:20:00,330.12,330.65,330.11,330.64,17257.0,327.0313,327.5563,327.0214,327.5464,17257.0
2024-06-12 14:25:00,330.64,331.06,330.51,331.06,51951.0,327.5464,327.9625,327.4176,327.9625,51951.0
2024-06-12 14:30:00,331.05,331.31,330.4,330.85,27639.0,327.9526,328.2101,327.3087,327.7544,27639.0
2024-06-12 14:35:00,330.84,330.91,330.14,330.56,2705.0,327.7445,327.8139,327.0511,327.4672,2705.0
2024-06-12 14:40:00,330.34,330.36,329.47,330.29,3622.0,327.2492,327.269,326.3874,327.1997,3622.0
2024-06-12 14:45:00,329.93,330.32,329.74,329.82,3966.0,326.8431,327.2294,326.6548,326.7341,3966.0
2024-06-12 14:50:00,329.86,330.3,329.53,330.13,5341.0,326.7737,327.2096,326.4468,327.0412,5341.0
2024-06-12 14:55:00,330.43,330.98,330.4,330.79,5272.0,327.3384,327.8832,327.3087,327.695,5272.0
2024-06-12 15:00:00,330.94,332.41,330.82,332.11,9843.0,327.8436,329.2998,327.7247,329.0027,9843.0
2024-06-12 15:05:00,331.95,332.6,331.71,332.25,6743.0,328.8442,329.4881,328.6064,329.1413,6743.0
2024-06-12 15:10:00,331.98,332.53,331.98,332.45,1800.0,328.8739,329.4187,328.8739,329.3395,1800.0
2024-06-12 15:15:00,332.76,333.42,332.58,333.42,5922.0,329.6466,330.3004,329.4683,330.3004,5922.0
2024-06-12 15:20:00,333.43,333.63,332.61,332.69,12812.0,330.3103,330.5084,329.498,329.5772,12812.0
2024-06-12 15:25:00,332.51,332.92,332.01,332.14,3476.0,329.3989,329.8051,328.9036,329.0324,3476.0
2024-06-12 15:30:00,332.05,332.24,331.41,331.79,2747.0,328.9432,329.1314,328.3092,328.6856,2747.0
2024-06-12 15:35:00,331.75,332.14,331.48,331.54,3988.0,328.646,329.0324,328.3785,328.438,3988.0
2024-06-12 15:40:00,331.43,331.52,330.98,331.19,2827.0,328.329,328.4182,327.8832,328.0913,2827.0
2024-06-12 15:45:00,331.22,331.73,331.02,331.52,5509.0,328.121,328.6262,327.9229,328.4182,5509.0
2024-06-12 15:50:00,331.51,332.1,331.22,331.68,11433.0,328.4083,328.9927,328.121,328.5767,11433.0
2024-06-12 15:55:00,331.8,332.38,331.5,332.09,31737.0,328.6956,329.2701,328.3984,328.9828,31737.0
2024-06-13 09:30:00,332.47,334.57,330.28,330.29,20965.0,329.3593,331.4396,327.1898,327.1997,20965.0
2024-06-13 09:35:00,330.25,331.27,330.25,330.75,2827.0,327.1601,328.1705,327.1601,327.6554,2827.0
2024-06-13 09:40:00,330.73,331.1,330.72,330.92,1300.0,327.6356,328.0021,327.6257,327.8238,1300.0
2024-06-13 09:45:00,330.3,330.48,329.82,330.39,2897.0,327.2096,327.3879,326.7341,327.2987,2897.0
2024-06-13 09:50:00,329.72,329.91,329.24,329.5,2850.0,326.635,326.8232,326.1595,326.4171,2850.0
2024-06-13 09:55:00,328.71,328.8,328.26,328.73,3434.0,325.6345,325.7236,325.1887,325.6543,3434.0
2024-06-13 10:00:00,328.49,329.54,328.29,328.29,6015.0,325.4165,326.4567,325.2184,325.2184,6015.0
2024-06-13 10:05:00,328.48,328.77,327.88,328.62,3806.0,325.4066,325.6939,324.8122,325.5453,3806.0
2024-06-13 10:10:00,328.35,328.35,327.1,327.1,844.0,325.2778,325.2778,324.0395,324.0395,844.0
2024-06-13 10:15:00,327.11,327.44,326.84,326.84,3885.0,324.0494,324.3763,323.782,323.782,3885.0
2024-06-13 10:20:00,326.82,327.4,326.42,326.97,6885.0,323.7621,324.3367,323.3659,323.9107,6885.0
2024-06-13 10:25:00,327.14,327.17,326.14,326.84,4945.0,324.0792,324.1089,323.0885,323.782,4945.0
2024-06-13 10:30:00,326.99,327.03,326.32,326.65,4056.0,323.9306,323.9702,323.2668,323.5937,4056.0
2024-06-13 10:35:00,326.71,327.52,326.37,327.52,2749.0,323.6532,324.4556,323.3164,324.4556,2749.0
2024-06-13 10:40:00,327.22,327.34,326.9,327.0,3770.0,324.1584,324.2773,323.8414,323.9405,3770.0
2024-06-13 10:45:00,327.0,327.19,326.3,326.43,5950.0,323.9405,324.1287,323.247,323.3758,5950.0
2024-06-13 10:50:00,326.68,326.89,326.33,326.88,2615.0,323.6235,323.8315,323.2767,323.8216,2615.0
2024-06-13 10:55:00,326.97,327.26,326.72,327.15,2519.0,323.9107,324.198,323.6631,324.0891,2519.0
2024-06-13 11:00:00,327.07,327.07,326.61,326.7,2801.0,324.0098,324.0098,323.5541,323.6433,2801.0
2024-06-13 11:05:00,326.81,326.81,326.33,326.52,3780.0,323.7522,323.7522,323.2767,323.465,3780.0
2024-06-13 11:10:00,326.5,326.61,326.33,326.4,4780.0,323.4451,323.5541,323.2767,323.3461,4780.0
2024-06-13 11:15:00,326.59,327.8,326.38,327.47,7237.0,323.5343,324.733,323.3263,324.4061,7237.0
2024-06-13 11:20:00,327.48,327.86,327.48,327.86,1900.0,324.416,324.7924,324.416,324.7924,1900.0
2024-06-13 11:25:00,328.03,328.67,328.03,328.67,1556.0,324.9608,325.5948,324.9608,325.5948,1556.0
2024-06-13 11:30:00,328.69,329.05,328.43,328.99,1700.0,325.6147,325.9713,325.3571,325.9118,1700.0
2024-06-13 11:35:00,329.0,329.13,328.89,329.02,2000.0,325.9218,326.0505,325.8128,325.9416,2000.0
2024-06-13 11:40:00,329.02,329.18,328.68,329.0,4575.0,325.9416,326.1001,325.6047,325.9218,4575.0
2024-06-13 11:45:00,329.0,329.36,328.99,329.36,1615.0,325.9218,326.2784,325.9118,326.2784,1615.0
2024-06-13 11:50:00,329.47,329.88,329.39,329.52,6823.0,326.3874,326.7935,326.3081,326.4369,6823.0
2024-06-13 11:55:00,329.77,330.09,329.64,329.9,2031.0,326.6845,327.0016,326.5558,326.8133,2031.0
2024-06-13 12:00:00,330.11,330.11,329.47,329.67,2247.0,327.0214,327.0214,326.3874,326.5855,2247.0
2024-06-13 12:05:00,329.83,330.16,329.8,330.16,1846.0,326.744,327.0709,326.7143,327.0709,1846.0
2024-06-13 12:10:00,330.1,330.57,330.02,330.57,1204.0,327.0115,327.4771,326.9322,327.4771,1204.0
2024-06-13 12:15:00,330.36,330.38,329.65,330.38,3257.0,327.269,327.2888,326.5657,327.2888,3257.0
2024-06-13 12:20:00,330.0,330.39,330.0,330.38,1703.0,326.9124,327.2987,326.9124,327.2888,1703.0
2024-06-13 12:25:00,330.43,330.43,329.68,329.74,2477.0,327.3384,327.3384,326.5954,326.6548,2477.0
2024-06-13 12:30:00,329.74,330.62,329.51,330.62,2825.0,326.6548,327.5266,326.427,327.5266,2825.0
2024-06-13 12:35:00,330.55,330.96,330.55,330.96,1602.0,327.4572,327.8634,327.4572,327.8634,1602.0
2024-06-13 12:40:00,330.94,331.08,330.65,330.69,1766.0,327.8436,327.9823,327.5563,327.5959,1766.0
2024-06-13 12:45:00,330.72,330.72,330.44,330.56,2400.0,327.6257,327.6257,327.3483,327.4672,2400.0
2024-06-13 12:50:00,330.71,330.89,330.67,330.89,1239.0,327.6158,327.7941,327.5761,327.7941,1239.0
2024-06-13 12:55:00,330.85,331.22,330.77,331.07,1582.0,327.7544,328.121,327.6752,327.9724,1582.0
2024-06-13 13:00:00,331.06,331.69,331.0,331.43,1841.0,327.9625,328.5866,327.903,328.329,1841.0
2024-06-13 13:05:00,331.49,331.51,331.31,331.32,900.0,328.3885,328.4083,328.2101,328.22,900.0
2024-06-13 13:10:00,331.37,331.61,331.33,331.61,1443.0,328.2696,328.5073,328.23,328.5073,1443.0
2024-06-13 13:15:00,331.36,331.36,330.87,330.98,2100.0,328.2597,328.2597,327.7743,327.8832,2100.0
2024-06-13 13:20:00,330.96,331.07,330.41,330.41,3085.0,327.8634,327.9724,327.3186,327.3186,3085.0
2024-06-13 13:25:00,330.46,330.54,330.31,330.32,1003.0,327.3681,327.4473,327.2195,327.2294,1003.0
2024-06-13 13:30:00,330.29,330.36,330.1,330.36,1208.0,327.1997,327.269,327.0115,327.269,1208.0
2024-06-13 13:35:00,330.28,330.55,330.1,330.55,4463.0,327.1898,327.4572,327.0115,327.4572,4463.0
2024-06-13 13:40:00,330.61,330.61,330.61,330.61,392.0,327.5167,327.5167,327.5167,327.5167,392.0
2024-06-13 13:45:00,330.71,330.77,330.5,330.66,2877.0,327.6158,327.6752,327.4077,327.5662,2877.0
2024-06-13 13:50:00,330.76,330.76,330.51,330.56,458.0,327.6653,327.6653,327.4176,327.4672,458.0
2024-06-13 13:55:00,330.62,330.76,330.54,330.54,1366.0,327.5266,327.6653,327.4473,327.4473,1366.0
2024-06-13 14:00:00,330.47,330.84,330.46,330.65,1814.0,327.378,327.7445,327.3681,327.5563,1814.0
2024-06-13 14:05:00,330.9,331.42,330.8,331.42,1117.0,327.804,328.3191,327.7049,328.3191,1117.0
2024-06-13 14:10:00,331.63,331.63,331.18,331.18,2014.0,328.5271,328.5271,328.0814,328.0814,2014.0
2024-06-13 14:15:00,331.03,331.28,331.03,331.09,3940.0,327.9328,328.1804,327.9328,327.9922,3940.0
2024-06-13 14:20:00,331.14,331.16,331.14,331.16,500.0,328.0417,328.0615,328.0417,328.0615,500.0
2024-06-13 14:25:00,331.06,331.31,331.03,331.3,2425.0,327.9625,328.2101,327.9328,328.2002,2425.0
2024-06-13 14:30:00,331.36,331.36,331.17,331.32,2164.0,328.2597,328.2597,328.0714,328.22,2164.0
2024-06-13 14:35:00,331.42,331.42,331.19,331.21,2432.0,328.3191,328.3191,328.0913,328.1111,2432.0
2024-06-13 14:40:00,331.27,331.47,331.27,331.35,1224.0,328.1705,328.3686,328.1705,328.2498,1224.0
2024-06-13 14:45:00,331.41,331.41,331.14,331.19,2307.0,328.3092,328.3092,328.0417,328.0913,2307.0
2024-06-13 14:50:00,331.13,331.21,331.03,331.15,1289.0,328.0318,328.1111,327.9328,328.0516,1289.0
2024-06-13 14:55:00,331.2,331.52,331.13,331.52,2069.0,328.1012,328.4182,328.0318,328.4182,2069.0
2024-06-13 15:00:00,331.45,331.73,331.4,331.71,1831.0,328.3488,328.6262,328.2993,328.6064,1831.0
2024-06-13 15:05:00,331.74,331.74,331.51,331.66,1059.0,328.6361,328.6361,328.4083,328.5569,1059.0
2024-06-13 15:10:00,331.63,331.63,331.38,331.41,2934.0,328.5271,328.5271,328.2795,328.3092,2934.0
2024-06-13 15:15:00,331.41,331.45,331.35,331.45,1000.0,328.3092,328.3488,328.2498,328.3488,1000.0
2024-06-13 15:20:00,331.48,331.78,331.37,331.72,1970.0,328.3785,328.6757,328.2696,328.6163,1970.0
2024-06-13 15:25:00,331.71,331.85,331.69,331.75,1368.0,328.6064,328.7451,328.5866,328.646,1368.0
2024-06-13 15:30:00,331.68,332.07,331.52,331.91,3899.0,328.5767,328.963,328.4182,328.8045,3899.0
2024-06-13 15:35:00,331.86,332.5,331.84,332.14,4305.0,328.755,329.389,328.7352,329.0324,4305.0
2024-06-13 15:40:00,332.22,332.4,332.18,332.4,5860.0,329.1116,329.2899,329.072,329.2899,5860.0
2024-06-13 15:45:00,332.61,333.31,332.61,333.11,12571.0,329.498,330.1914,329.498,329.9933,12571.0
2024-06-13 15:50:00,333.04,334.04,332.97,333.83,15896.0,329.924,330.9146,329.8546,330.7066,15896.0
2024-06-13 15:55:00,333.91,334.03,333.38,333.38,43060.0,330.7858,330.9047,330.2608,330.2608,43060.0
2024-06-14 09:30:00,330.75,330.76,328.65,329.69,14372.0,327.6554,327.6653,325.575,326.6053,14372.0
2024-06-14 09:35:00,329.68,330.18,328.54,329.32,4144.0,326.5954,327.0907,325.4661,326.2388,4144.0
2024-06-14 09:40:00,329.8,331.55,329.8,331.44,6332.0,326.7143,328.4479,326.7143,328.3389,6332.0
2024-06-14 09:45:00,331.32,331.33,330.48,330.71,2956.0,328.22,328.23,327.3879,327.6158,2956.0
2024-06-14 09:50:00,330.83,331.29,330.16,330.72,5906.0,327.7346,328.1903,327.0709,327.6257,5906.0
2024-06-14 09:55:00,330.28,330.71,329.35,329.36,6110.0,327.1898,327.6158,326.2685,326.2784,6110.0
2024-06-14 10:00:00,329.05,329.36,328.77,329.33,14362.0,325.9713,326.2784,325.6939,326.2487,14362.0
2024-06-14 10:05:00,329.05,330.05,328.91,329.45,17459.0,325.9713,326.9619,325.8326,326.3675,17459.0
2024-06-14 10:10:00,329.62,329.79,329.01,329.04,3563.0,326.536,326.7044,325.9317,325.9614,3563.0
2024-06-14 10:15:00,329.08,330.22,329.08,329.32,4418.0,326.001,327.1303,326.001,326.2388,4418.0
2024-06-14 10:20:00,329.23,329.94,329.23,329.54,5206.0,326.1496,326.853,326.1496,326.4567,5206.0
2024-06-14 10:25:00,329.23,329.25,328.86,329.04,10622.0,326.1496,326.1694,325.7831,325.9614,10622.0
2024-06-14 10:30:00,328.88,328.89,327.62,328.35,4364.0,325.8029,325.8128,324.5547,325.2778,4364.0
2024-06-14 10:35:00,328.53,328.57,327.31,327.5,2583.0,325.4561,325.4958,324.2476,324.4358,2583.0
2024-06-14 10:40:00,327.28,327.28,326.75,326.77,1839.0,324.2178,324.2178,323.6928,323.7126,1839.0
2024-06-14 10:45:00,326.77,326.99,326.26,326.26,4972.0,323.7126,323.9306,323.2074,323.2074,4972.0
2024-06-14 10:50:00,326.29,327.06,326.28,326.82,5550.0,323.2371,323.9999,323.2272,323.7621,5550.0
2024-06-14 10:55:00,326.69,327.12,326.69,326.98,2549.0,323.6334,324.0593,323.6334,323.9207,2549.0
2024-06-14 11:00:00,327.01,327.41,327.01,327.39,1546.0,323.9504,324.3466,323.9504,324.3268,1546.0
2024-06-14 11:05:00,327.38,327.46,326.98,326.99,1475.0,324.3169,324.3962,323.9207,323.9306,1475.0
2024-06-14 11:10:00,327.01,327.52,327.01,327.43,1400.0,323.9504,324.4556,323.9504,324.3664,1400.0
2024-06-14 11:15:00,327.34,327.65,327.06,327.65,3232.0,324.2773,324.5844,323.9999,324.5844,3232.0
2024-06-14 11:20:00,327.65,327.65,326.87,326.87,4678.0,324.5844,324.5844,323.8117,323.8117,4678.0
2024-06-14 11:25:00,326.87,326.99,326.76,326.9,4614.0,323.8117,323.9306,323.7027,323.8414,4614.0
2024-06-14 11:30:00,326.97,328.01,326.97,327.55,12747.0,323.9107,324.941,323.9107,324.4853,12747.0
2024-06-14 11:35:00,327.43,328.08,327.43,327.85,4598.0,324.3664,325.0104,324.3664,324.7825,4598.0
2024-06-14 11:40:00,327.68,328.02,327.68,327.83,1419.0,324.6141,324.9509,324.6141,324.7627,1419.0
2024-06-14 11:45:00,328.03,328.24,327.65,327.65,3341.0,324.9608,325.1689,324.5844,324.5844,3341.0
2024-06-14 11:50:00,327.67,327.82,327.2,327.4,10423.0,324.6042,324.7528,324.1386,324.3367,10423.0
2024-06-14 11:55:00,327.44,327.61,327.35,327.52,6720.0,324.3763,324.5448,324.2872,324.4556,6720.0
2024-06-14 12:00:00,327.52,327.58,327.13,327.13,3419.0,324.4556,324.515,324.0692,324.0692,3419.0
2024-06-14 12:05:00,327.22,327.47,327.09,327.34,6349.0,324.1584,324.4061,324.0296,324.2773,6349.0
2024-06-14 12:10:00,327.34,328.18,327.34,327.9,6819.0,324.2773,325.1094,324.2773,324.832,6819.0
2024-06-14 12:15:00,327.94,327.94,327.5,327.63,1337.0,324.8717,324.8717,324.4358,324.5646,1337.0
2024-06-14 12:20:00,327.5,327.71,327.43,327.67,1937.0,324.4358,324.6438,324.3664,324.6042,1937.0
2024-06-14 12:25:00,327.66,327.66,327.33,327.54,1500.0,324.5943,324.5943,324.2674,324.4754,1500.0
2024-06-14 12:30:00,327.59,327.86,327.53,327.82,3027.0,324.5249,324.7924,324.4655,324.7528,3027.0
2024-06-14 12:35:00,327.94,328.13,327.85,327.94,4486.0,324.8717,325.0599,324.7825,324.8717,4486.0
2024-06-14 12:40:00,327.97,327.97,327.73,327.81,1300.0,324.9014,324.9014,324.6636,324.7429,1300.0
2024-06-14 12:45:00,327.81,328.41,327.81,328.41,4676.0,324.7429,325.3373,324.7429,325.3373,4676.0
2024-06-14 12:50:00,328.63,329.16,328.53,328.53,1706.0,325.5552,326.0803,325.4561,325.4561,1706.0
2024-06-14 12:55:00,328.68,328.84,328.68,328.84,735.0,325.6047,325.7632,325.6047,325.7632,735.0
2024-06-14 13:00:00,328.83,328.83,328.44,328.44,2421.0,325.7533,325.7533,325.367,325.367,2421.0
2024-06-14 13:05:00,328.4,328.48,328.24,328.3,2367.0,325.3274,325.4066,325.1689,325.2283,2367.0
2024-06-14 13:10:00,328.16,328.65,328.11,328.62,2989.0,325.0896,325.575,325.0401,325.5453,2989.0
2024-06-14 13:15:00,328.75,328.86,328.51,328.53,1200.0,325.6741,325.7831,325.4363,325.4561,1200.0
2024-06-14 13:20:00,328.75,329.06,328.71,328.85,2419.0,325.6741,325.9812,325.6345,325.7732,2419.0
2024-06-14 13:25:00,328.85,329.06,328.69,328.69,4025.0,325.7732,325.9812,325.6147,325.6147,4025.0
2024-06-14 13:30:00,328.79,328.84,328.45,328.59,1990.0,325.7137,325.7632,325.3769,325.5156,1990.0
2024-06-14 13:35:00,328.58,328.75,328.53,328.75,3479.0,325.5057,325.6741,325.4561,325.6741,3479.0
2024-06-14 13:40:00,328.68,328.68,328.07,328.1,1314.0,325.6047,325.6047,325.0005,325.0302,1314.0
2024-06-14 13:45:00,328.26,328.52,328.22,328.22,1921.0,325.1887,325.4462,325.149,325.149,1921.0
2024-06-14 13:50:00,328.35,329.29,328.25,329.23,4975.0,325.2778,326.209,325.1788,326.1496,4975.0
2024-06-14 13:55:00,329.34,329.39,329.0,329.31,3570.0,326.2586,326.3081,325.9218,326.2289,3570.0
2024-06-14 14:00:00,329.22,329.73,329.05,329.71,3695.0,326.1397,326.6449,325.9713,326.6251,3695.0
2024-06-14 14:05:00,329.62,329.76,329.28,329.28,1004.0,326.536,326.6746,326.1991,326.1991,1004.0
2024-06-14 14:10:00,329.11,329.11,328.78,328.86,1268.0,326.0307,326.0307,325.7038,325.7831,1268.0
2024-06-14 14:15:00,328.79,329.15,328.62,329.09,1770.0,325.7137,326.0703,325.5453,326.0109,1770.0
2024-06-14 14:20:00,329.24,329.29,329.09,329.29,1061.0,326.1595,326.209,326.0109,326.209,1061.0
2024-06-14 14:25:00,329.42,329.82,329.41,329.5,1500.0,326.3378,326.7341,326.3279,326.4171,1500.0
2024-06-14 14:30:00,329.37,329.53,329.37,329.44,1922.0,326.2883,326.4468,326.2883,326.3576,1922.0
2024-06-14 14:35:00,329.67,330.27,329.67,330.27,3408.0,326.5855,327.1799,326.5855,327.1799,3408.0
2024-06-14 14:40:00,330.17,330.36,329.92,330.25,5052.0,327.0808,327.269,326.8331,327.1601,5052.0
2024-06-14 14:45:00,330.3,330.37,330.09,330.3,2057.0,327.2096,327.2789,327.0016,327.2096,2057.0
2024-06-14 14:50:00,330.28,330.78,330.23,330.71,3443.0,327.1898,327.6851,327.1402,327.6158,3443.0
2024-06-14 14:55:00,330.72,330.72,330.34,330.68,3333.0,327.6257,327.6257,327.2492,327.586,3333.0
2024-06-14 15:00:00,330.5,330.74,330.49,330.63,1626.0,327.4077,327.6455,327.3978,327.5365,1626.0
2024-06-14 15:05:00,330.67,330.79,330.42,330.57,3050.0,327.5761,327.695,327.3285,327.4771,3050.0
2024-06-14 15:10:00,330.44,330.53,330.37,330.5,3712.0,327.3483,327.4374,327.2789,327.4077,3712.0
2024-06-14 15:15:00,330.44,330.73,330.44,330.55,3410.0,327.3483,327.6356,327.3483,327.4572,3410.0
2024-06-14 15:20:00,330.61,330.75,330.36,330.52,5040.0,327.5167,327.6554,327.269,327.4275,5040.0
2024-06-14 15:25:00,330.73,330.76,330.34,330.51,5907.0,327.6356,327.6653,327.2492,327.4176,5907.0
2024-06-14 15:30:00,330.43,330.47,330.21,330.22,4278.0,327.3384,327.378,327.1204,327.1303,4278.0
2024-06-14 15:35:00,330.27,330.54,330.05,330.54,7613.0,327.1799,327.4473,326.9619,327.4473,7613.0
2024-06-14 15:40:00,330.46,330.46,329.94,330.33,4328.0,327.3681,327.3681,326.853,327.2393,4328.0
2024-06-14 15:45:00,330.29,330.36,330.03,330.04,3647.0,327.1997,327.269,326.9421,326.952,3647.0
2024-06-14 15:50:00,329.97,330.11,329.46,329.6,9769.0,326.8827,327.0214,326.3774,326.5161,9769.0
2024-06-14 15:55:00,329.63,329.99,329.5,329.76,28719.0,326.5459,326.9025,326.4171,326.6746,28719.0
2024-06-17 09:30:00,329.47,330.3,327.86,330.25,16994.0,326.3874,327.2096,324.7924,327.1601,16994.0
2024-06-17 09:35:00,329.92,330.99,329.0,329.76,7738.0,326.8331,327.8931,325.9218,326.6746,7738.0
2024-06-17 09:40:00,329.41,330.06,329.32,329.41,2579.0,326.3279,326.9718,326.2388,326.3279,2579.0
2024-06-17 09:45:00,329.06,330.05,328.4,328.4,11678.0,325.9812,326.9619,325.3274,325.3274,11678.0
2024-06-17 09:50:00,328.4,329.28,327.88,328.63,5633.0,325.3274,326.1991,324.8122,325.5552,5633.0
2024-06-17 09:55:00,328.47,329.08,327.82,328.35,9317.0,325.3967,326.001,324.7528,325.2778,9317.0
2024-06-17 10:00:00,328.62,329.4,328.36,329.13,3182.0,325.5453,326.318,325.2877,326.0505,3182.0
2024-06-17 10:05:00,329.66,331.71,329.57,331.5,5832.0,326.5756,328.6064,326.4864,328.3984,5832.0
2024-06-17 10:10:00,331.78,332.55,331.15,332.2,11998.0,328.6757,329.4385,328.0516,329.0918,11998.0
2024-06-17 10:15:00,332.2,333.12,332.0,332.47,12231.0,329.0918,330.0032,328.8937,329.3593,12231.0
2024-06-17 10:20:00,332.74,332.74,331.86,332.07,9763.0,329.6268,329.6268,328.755,328.963,9763.0
2024-06-17 10:25:00,332.07,332.51,332.07,332.16,4929.0,328.963,329.3989,328.963,329.0522,4929.0
2024-06-17 10:30:00,332.16,332.72,332.16,332.41,5816.0,329.0522,329.6069,329.0522,329.2998,5816.0
2024-06-17 10:35:00,332.44,332.81,332.15,332.6,8400.0,329.3296,329.6961,329.0423,329.4881,8400.0
2024-06-17 10:40:00,332.6,333.19,332.36,332.95,5943.0,329.4881,330.0725,329.2503,329.8348,5943.0
2024-06-17 10:45:00,333.06,333.4,332.85,333.0,5048.0,329.9438,330.2806,329.7357,329.8843,5048.0
2024-06-17 10:50:00,333.09,333.32,332.54,332.55,3546.0,329.9735,330.2013,329.4286,329.4385,3546.0
2024-06-17 10:55:00,332.68,332.68,331.35,331.67,6345.0,329.5673,329.5673,328.2498,328.5668,6345.0
2024-06-17 11:00:00,331.93,332.19,331.33,331.85,4142.0,328.8243,329.0819,328.23,328.7451,4142.0
2024-06-17 11:05:00,331.94,332.34,331.68,332.31,3530.0,328.8342,329.2305,328.5767,329.2008,3530.0
2024-06-17 11:10:00,332.24,332.81,332.14,332.71,5959.0,329.1314,329.6961,329.0324,329.597,5959.0
2024-06-17 11:15:00,332.58,332.67,332.47,332.55,2768.0,329.4683,329.5574,329.3593,329.4385,2768.0
2024-06-17 11:20:00,332.51,333.32,332.36,333.32,4534.0,329.3989,330.2013,329.2503,330.2013,4534.0
2024-06-17 11:25:00,333.27,333.33,332.89,333.13,5950.0,330.1518,330.2112,329.7754,330.0131,5950.0
2024-06-17 11:30:00,333.0,333.04,332.48,332.48,3394.0,329.8843,329.924,329.3692,329.3692,3394.0
2024-06-17 11:35:00,332.6,332.64,332.24,332.46,3281.0,329.4881,329.5277,329.1314,329.3494,3281.0
2024-06-17 11:40:00,332.32,332.78,332.18,332.68,5178.0,329.2107,329.6664,329.072,329.5673,5178.0
2024-06-17 11:45:00,332.78,332.9,332.46,332.52,6797.0,329.6664,329.7853,329.3494,329.4088,6797.0
2024-06-17 11:50:00,332.52,332.84,332.41,332.84,2837.0,329.4088,329.7258,329.2998,329.7258,2837.0
2024-06-17 11:55:00,332.91,333.38,332.91,333.38,3819.0,329.7952,330.2608,329.7952,330.2608,3819.0
2024-06-17 12:00:00,333.28,333.39,333.03,333.38,6198.0,330.1617,330.2707,329.914,330.2608,6198.0
2024-06-17 12:05:00,333.24,333.36,333.21,333.36,3610.0,330.1221,330.241,330.0924,330.241,3610.0
2024-06-17 12:10:00,333.23,333.89,333.09,333.59,2570.0,330.1122,330.766,329.9735,330.4688,2570.0
2024-06-17 12:15:00,333.9,334.1,333.83,333.89,4784.0,330.7759,330.974,330.7066,330.766,4784.0
2024-06-17 12:20:00,333.81,334.28,333.61,334.28,2051.0,330.6867,331.1523,330.4886,331.1523,2051.0
2024-06-17 12:25:00,334.23,334.53,334.14,334.53,3746.0,331.1028,331.4,331.0137,331.4,3746.0
2024-06-17 12:30:00,334.41,334.46,334.06,334.32,2261.0,331.2811,331.3307,330.9344,331.192,2261.0
2024-06-17 12:35:00,334.32,334.32,333.67,333.91,2252.0,331.192,331.192,330.5481,330.7858,2252.0
2024-06-17 12:40:00,334.05,334.06,333.53,333.85,1667.0,330.9245,330.9344,330.4094,330.7264,1667.0
2024-06-17 12:45:00,333.84,334.45,333.84,334.42,2300.0,330.7165,331.3208,330.7165,331.291,2300.0
2024-06-17 12:50:00,334.5,334.68,334.4,334.41,3001.0,331.3703,331.5486,331.2712,331.2811,3001.0
2024-06-17 12:55:00,334.34,334.62,334.29,334.47,2417.0,331.2118,331.4892,331.1623,331.3406,2417.0
2024-06-17 13:00:00,334.47,334.72,334.36,334.62,1300.0,331.3406,331.5882,331.2316,331.4892,1300.0
2024-06-17 13:05:00,334.66,334.78,334.65,334.78,2299.0,331.5288,331.6477,331.5189,331.6477,2299.0
2024-06-17 13:10:00,334.65,334.9,334.64,334.74,4361.0,331.5189,331.7665,331.509,331.608,4361.0
2024-06-17 13:15:00,334.88,335.19,334.84,335.0,3760.0,331.7467,332.0538,331.7071,331.8656,3760.0
2024-06-17 13:20:00,335.07,335.19,334.76,334.85,2400.0,331.935,332.0538,331.6279,331.717,2400.0
2024-06-17 13:25:00,334.86,335.1,334.79,334.88,6567.0,331.7269,331.9647,331.6576,331.7467,6567.0
2024-06-17 13:30:00,334.9,335.48,334.89,335.25,4486.0,331.7665,332.3411,331.7566,332.1133,4486.0
2024-06-17 13:35:00,335.22,335.63,335.19,335.63,1221.0,332.0836,332.4897,332.0538,332.4897,1221.0
2024-06-17 13:40:00,335.6,335.75,335.33,335.42,4057.0,332.46,332.6086,332.1925,332.2817,4057.0
2024-06-17 13:45:00,335.5,335.66,335.44,335.44,3220.0,332.3609,332.5194,332.3015,332.3015,3220.0
2024-06-17 13:50:00,335.63,335.85,335.63,335.85,1466.0,332.4897,332.7077,332.4897,332.7077,1466.0
2024-06-17 13:55:00,335.67,335.67,335.15,335.5,3130.0,332.5293,332.5293,332.0142,332.3609,3130.0
2024-06-17 14:00:00,335.45,336.27,335.45,336.27,5819.0,332.3114,333.1237,332.3114,333.1237,5819.0
2024-06-17 14:05:00,336.28,336.56,336.28,336.45,2016.0,333.1336,333.411,333.1336,333.302,2016.0
2024-06-17 14:10:00,336.54,336.57,335.35,335.36,6879.0,333.3912,333.4209,332.2123,332.2222,6879.0
2024-06-17 14:15:00,335.6,336.21,335.38,336.05,4783.0,332.46,333.0643,332.2421,332.9058,4783.0
2024-06-17 14:20:00,336.04,336.29,335.91,336.25,3986.0,332.8959,333.1435,332.7671,333.1039,3986.0
2024-06-17 14:25:00,336.09,336.29,335.95,335.95,4360.0,332.9454,333.1435,332.8067,332.8067,4360.0
2024-06-17 14:30:00,336.08,336.11,335.77,336.1,1224.0,332.9355,332.9652,332.6284,332.9553,1224.0
2024-06-17 14:35:00,336.26,336.68,336.21,336.4,3643.0,333.1138,333.5299,333.0643,333.2525,3643.0
2024-06-17 14:40:00,336.35,336.36,335.99,336.19,2784.0,333.203,333.2129,332.8464,333.0445,2784.0
2024-06-17 14:45:00,336.28,336.28,336.06,336.13,1133.0,333.1336,333.1336,332.9157,332.985,1133.0
2024-06-17 14:50:00,336.07,336.25,336.0,336.1,3006.0,332.9256,333.1039,332.8563,332.9553,3006.0
2024-06-17 14:55:00,336.04,336.29,336.0,336.29,5883.0,332.8959,333.1435,332.8563,333.1435,5883.0
2024-06-17 15:00:00,336.09,336.39,335.96,336.27,6658.0,332.9454,333.2426,332.8166,333.1237,6658.0
2024-06-17 15:05:00,336.22,336.35,336.21,336.35,1167.0,333.0742,333.203,333.0643,333.203,1167.0
2024-06-17 15:10:00,336.42,336.62,336.27,336.62,4754.0,333.2723,333.4705,333.1237,333.4705,4754.0
2024-06-17 15:15:00,336.55,336.77,336.45,336.46,4866.0,333.4011,333.6191,333.302,333.312,4866.0
2024-06-17 15:20:00,336.46,336.47,335.97,336.17,10990.0,333.312,333.3219,332.8265,333.0247,10990.0
2024-06-17 15:25:00,336.21,336.47,336.04,336.2,15986.0,333.0643,333.3219,332.8959,333.0544,15986.0
2024-06-17 15:30:00,336.21,336.21,335.28,335.68,8833.0,333.0643,333.0643,332.143,332.5393,8833.0
2024-06-17 15:35:00,335.54,335.96,335.53,335.82,7215.0,332.4006,332.8166,332.3907,332.6779,7215.0
2024-06-17 15:40:00,335.86,336.35,335.86,336.0,10470.0,332.7176,333.203,332.7176,332.8563,10470.0
2024-06-17 15:45:00,335.96,336.05,335.15,335.33,9203.0,332.8166,332.9058,332.0142,332.1925,9203.0
2024-06-17 15:50:00,335.43,335.61,334.92,335.25,26559.0,332.2916,332.4699,331.7864,332.1133,26559.0
2024-06-17 15:55:00,335.33,335.57,334.98,335.54,51042.0,332.1925,332.4303,331.8458,332.4006,51042.0
2024-06-18 09:30:00,334.62,335.91,334.08,335.17,20480.0,331.4892,332.7671,330.9542,332.034,20480.0
2024-06-18 09:35:00,335.42,337.5,335.42,336.6,6948.0,332.2817,334.3422,332.2817,333.4506,6948.0
2024-06-18 09:40:00,336.75,338.06,336.15,336.92,11006.0,333.5992,334.897,333.0049,333.7676,11006.0
2024-06-18 09:45:00,336.81,337.46,336.07,336.12,7229.0,333.6587,334.3026,332.9256,332.9751,7229.0
2024-06-18 09:50:00,335.96,336.72,335.11,335.51,13692.0,332.8166,333.5695,331.9746,332.3708,13692.0
2024-06-18 09:55:00,335.29,335.59,334.09,334.41,19155.0,332.1529,332.4501,330.9641,331.2811,19155.0
2024-06-18 10:00:00,334.4,336.01,333.92,335.06,15890.0,331.2712,332.8662,330.7957,331.9251,15890.0
2024-06-18 10:05:00,334.68,336.47,334.29,336.35,10128.0,331.5486,333.3219,331.1623,333.203,10128.0
2024-06-18 10:10:00,336.51,336.68,335.6,335.93,4246.0,333.3615,333.5299,332.46,332.7869,4246.0
2024-06-18 10:15:00,335.99,336.82,335.99,336.74,5880.0,332.8464,333.6686,332.8464,333.5893,5880.0
2024-06-18 10:20:00,336.67,337.38,336.38,336.82,7764.0,333.52,334.2233,333.2327,333.6686,7764.0
2024-06-18 10:25:00,336.58,337.72,336.3,336.98,11504.0,333.4308,334.5602,333.1534,333.8271,11504.0
2024-06-18 10:30:00,336.99,338.89,336.98,338.89,6537.0,333.837,335.7192,333.8271,335.7192,6537.0
2024-06-18 10:35:00,338.7,338.87,338.29,338.52,6551.0,335.531,335.6994,335.1248,335.3527,6551.0
2024-06-18 10:40:00,338.46,338.83,338.46,338.83,2074.0,335.2932,335.6598,335.2932,335.6598,2074.0
2024-06-18 10:45:00,338.7,339.04,338.13,338.44,11196.0,335.531,335.8678,334.9663,335.2734,11196.0
2024-06-18 10:50:00,338.38,338.91,338.22,338.67,2643.0,335.214,335.739,335.0555,335.5013,2643.0
2024-06-18 10:55:00,338.68,338.85,338.46,338.72,4399.0,335.5112,335.6796,335.2932,335.5508,4399.0
2024-06-18 11:00:00,338.66,339.31,338.65,338.79,8633.0,335.4914,336.1353,335.4815,335.6202,8633.0
2024-06-18 11:05:00,338.75,339.14,338.75,339.0,1944.0,335.5805,335.9669,335.5805,335.8282,1944.0
2024-06-18 11:10:00,339.16,339.17,338.71,339.0,4702.0,335.9867,335.9966,335.5409,335.8282,4702.0
2024-06-18 11:15:00,339.17,339.39,338.88,339.39,4327.0,335.9966,336.2145,335.7093,336.2145,4327.0
2024-06-18 11:20:00,339.36,339.78,339.36,339.76,3444.0,336.1848,336.6009,336.1848,336.5811,3444.0
2024-06-18 11:25:00,339.61,339.95,339.39,339.94,5556.0,336.4325,336.7693,336.2145,336.7594,5556.0
2024-06-18 11:30:00,339.83,340.03,339.76,339.8,9009.0,336.6504,336.8486,336.5811,336.6207,9009.0
2024-06-18 11:35:00,339.88,340.25,339.88,340.03,4562.0,336.7,337.0665,336.7,336.8486,4562.0
2024-06-18 11:40:00,340.05,340.14,339.34,339.55,3516.0,336.8684,336.9575,336.165,336.373,3516.0
2024-06-18 11:45:00,339.68,340.46,339.68,340.46,8206.0,336.5018,337.2745,336.5018,337.2745,8206.0
2024-06-18 11:50:00,340.43,341.22,340.43,341.14,11005.0,337.2448,338.0274,337.2448,337.9482,11005.0
2024-06-18 11:55:00,341.03,341.18,340.74,341.12,8756.0,337.8392,337.9878,337.5519,337.9284,8756.0
2024-06-18 12:00:00,341.08,341.39,340.89,341.03,12929.0,337.8887,338.1958,337.7005,337.8392,12929.0
2024-06-18 12:05:00,341.03,341.5,340.9,341.5,6513.0,337.8392,338.3048,337.7104,338.3048,6513.0
2024-06-18 12:10:00,341.5,341.75,341.27,341.63,8865.0,338.3048,338.5525,338.0769,338.4336,8865.0
2024-06-18 12:15:00,341.68,341.88,341.58,341.83,7657.0,338.4831,338.6812,338.384,338.6317,7657.0
2024-06-18 12:20:00,341.84,342.12,341.74,341.92,17036.0,338.6416,338.919,338.5426,338.7209,17036.0
2024-06-18 12:25:00,341.87,342.42,341.87,342.24,9073.0,338.6713,339.2162,338.6713,339.0379,9073.0
2024-06-18 12:30:00,342.36,342.72,342.22,342.59,10045.0,339.1568,339.5134,339.0181,339.3846,10045.0
2024-06-18 12:35:00,342.38,342.74,342.38,342.73,3220.0,339.1766,339.5332,339.1766,339.5233,3220.0
2024-06-18 12:40:00,342.75,342.82,342.13,342.14,6066.0,339.5431,339.6124,338.9289,338.9388,6066.0
2024-06-18 12:45:00,341.95,342.14,341.88,342.14,1392.0,338.7506,338.9388,338.6812,338.9388,1392.0
2024-06-18 12:50:00,342.06,342.28,342.01,342.28,2691.0,338.8596,339.0775,338.81,339.0775,2691.0
2024-06-18 12:55:00,342.28,343.09,342.23,343.09,13077.0,339.0775,339.8799,339.028,339.8799,13077.0
2024-06-18 13:00:00,342.97,343.03,342.65,343.03,10346.0,339.761,339.8205,339.444,339.8205,10346.0
2024-06-18 13:05:00,342.92,343.02,342.52,342.88,7876.0,339.7115,339.8106,339.3153,339.6719,7876.0
2024-06-18 13:10:00,342.86,343.01,342.74,343.0,6932.0,339.6521,339.8007,339.5332,339.7908,6932.0
2024-06-18 13:15:00,343.0,343.01,342.51,342.78,9830.0,339.7908,339.8007,339.3053,339.5728,9830.0
2024-06-18 13:20:00,342.91,343.15,342.8,342.91,4626.0,339.7016,339.9394,339.5926,339.7016,4626.0
2024-06-18 13:25:00,342.81,342.96,342.69,342.73,3106.0,339.6025,339.7511,339.4837,339.5233,3106.0
2024-06-18 13:30:00,342.75,342.89,342.66,342.87,5570.0,339.5431,339.6818,339.4539,339.662,5570.0
2024-06-18 13:35:00,342.88,343.11,342.86,343.1,3135.0,339.6719,339.8997,339.6521,339.8898,3135.0
2024-06-18 13:40:00,343.0,343.0,342.67,342.87,3064.0,339.7908,339.7908,339.4638,339.662,3064.0
2024-06-18 13:45:00,342.94,343.16,342.94,342.99,4126.0,339.7313,339.9493,339.7313,339.7809,4126.0
2024-06-18 13:50:00,343.1,343.12,342.5,342.72,8654.0,339.8898,339.9096,339.2954,339.5134,8654.0
2024-06-18 13:55:00,342.88,342.96,342.54,342.66,3744.0,339.6719,339.7511,339.3351,339.4539,3744.0
2024-06-18 14:00:00,342.65,342.65,341.75,342.22,4743.0,339.444,339.444,338.5525,339.0181,4743.0
2024-06-18 14:05:00,342.29,342.6,342.27,342.32,3100.0,339.0874,339.3945,339.0676,339.1171,3100.0
2024-06-18 14:10:00,342.45,342.46,342.07,342.1,1825.0,339.2459,339.2558,338.8695,338.8992,1825.0
2024-06-18 14:15:00,341.96,342.18,341.89,341.91,2603.0,338.7605,338.9784,338.6911,338.711,2603.0
2024-06-18 14:20:00,341.96,342.27,341.96,342.24,3691.0,338.7605,339.0676,338.7605,339.0379,3691.0
2024-06-18 14:25:00,342.32,342.69,342.28,342.52,3002.0,339.1171,339.4837,339.0775,339.3153,3002.0
2024-06-18 14:30:00,342.59,342.79,342.55,342.67,3074.0,339.3846,339.5827,339.345,339.4638,3074.0
2024-06-18 14:35:00,342.72,342.81,342.42,342.53,2134.0,339.5134,339.6025,339.2162,339.3252,2134.0
2024-06-18 14:40:00,342.55,343.02,342.54,343.02,4442.0,339.345,339.8106,339.3351,339.8106,4442.0
2024-06-18 14:45:00,343.0,343.06,342.78,342.78,5598.0,339.7908,339.8502,339.5728,339.5728,5598.0
2024-06-18 14:50:00,342.85,342.85,342.49,342.61,4587.0,339.6422,339.6422,339.2855,339.4044,4587.0
2024-06-18 14:55:00,342.74,342.87,342.58,342.62,5087.0,339.5332,339.662,339.3747,339.4143,5087.0
2024-06-18 15:00:00,342.62,342.95,342.62,342.84,3083.0,339.4143,339.7412,339.4143,339.6323,3083.0
2024-06-18 15:05:00,342.85,343.1,342.67,343.1,6120.0,339.6422,339.8898,339.4638,339.8898,6120.0
2024-06-18 15:10:00,343.09,343.14,342.87,342.94,4513.0,339.8799,339.9295,339.662,339.7313,4513.0
2024-06-18 15:15:00,342.94,343.06,342.94,343.0,4230.0,339.7313,339.8502,339.7313,339.7908,4230.0
2024-06-18 15:20:00,343.0,343.24,342.99,343.16,4608.0,339.7908,340.0285,339.7809,339.9493,4608.0
2024-06-18 15:25:00,343.19,343.65,343.19,343.49,8013.0,339.979,340.4347,339.979,340.2762,8013.0
2024-06-18 15:30:00,343.52,343.67,343.39,343.67,6117.0,340.3059,340.4545,340.1771,340.4545,6117.0
2024-06-18 15:35:00,343.71,343.87,343.55,343.83,5543.0,340.4941,340.6526,340.3356,340.613,5543.0
2024-06-18 15:40:00,343.79,343.91,343.63,343.73,9064.0,340.5734,340.6922,340.4149,340.5139,9064.0
2024-06-18 15:45:00,343.75,344.16,343.73,343.73,10737.0,340.5337,340.9399,340.5139,340.5139,10737.0
2024-06-18 15:50:00,343.93,344.3,343.75,344.1,24222.0,340.7121,341.0786,340.5337,340.8805,24222.0
2024-06-18 15:55:00,344.11,345.46,343.86,345.46,84863.0,340.8904,342.2277,340.6427,342.2277,84863.0
2024-06-20 09:30:00,341.21,343.92,341.21,343.23,56128.0,338.0175,340.7022,338.0175,340.0186,56128.0
2024-06-20 09:35:00,342.72,342.94,339.55,341.31,34900.0,339.5134,339.7313,336.373,338.1166,34900.0
2024-06-20 09:40:00,341.13,342.03,341.07,341.07,6726.0,337.9383,338.8298,337.8788,337.8788,6726.0
2024-06-20 09:45:00,341.45,342.75,341.25,342.48,9894.0,338.2553,339.5431,338.0571,339.2756,9894.0
2024-06-20 09:50:00,342.19,342.19,340.15,340.93,4389.0,338.9883,338.9883,336.9674,337.7401,4389.0
2024-06-20 09:55:00,340.88,341.36,340.1,340.93,26894.0,337.6906,338.1661,336.9179,337.7401,26894.0
2024-06-20 10:00:00,340.89,341.38,340.5,340.97,11378.0,337.7005,338.1859,337.3142,337.7798,11378.0
2024-06-20 10:05:00,340.92,340.96,339.33,339.34,12946.0,337.7302,337.7698,336.1551,336.165,12946.0
2024-06-20 10:10:00,339.08,339.13,337.47,338.06,23764.0,335.9074,335.957,334.3125,334.897,23764.0
2024-06-20 10:15:00,337.88,338.99,337.06,337.29,33678.0,334.7187,335.8183,333.9063,334.1342,33678.0
2024-06-20 10:20:00,337.35,337.35,336.05,336.82,19186.0,334.1936,334.1936,332.9058,333.6686,19186.0
2024-06-20 10:25:00,336.87,338.23,336.69,337.27,34925.0,333.7181,335.0654,333.5398,334.1144,34925.0
2024-06-20 10:30:00,336.77,337.93,336.46,337.41,7693.0,333.6191,334.7682,333.312,334.2531,7693.0
2024-06-20 10:35:00,337.42,337.42,336.57,336.77,6134.0,334.263,334.263,333.4209,333.6191,6134.0
2024-06-20 10:40:00,336.77,336.86,335.45,336.13,14287.0,333.6191,333.7082,332.3114,332.985,14287.0
2024-06-20 10:45:00,336.18,336.18,335.84,335.86,2450.0,333.0346,333.0346,332.6978,332.7176,2450.0
2024-06-20 10:50:00,335.88,337.24,335.88,337.24,20556.0,332.7374,334.0847,332.7374,334.0847,20556.0
2024-06-20 10:55:00,337.23,337.64,336.71,337.17,12090.0,334.0747,334.4809,333.5596,334.0153,12090.0
2024-06-20 11:00:00,337.18,337.65,337.17,337.43,6104.0,334.0252,334.4908,334.0153,334.2729,6104.0
2024-06-20 11:05:00,337.41,337.41,336.62,337.2,9018.0,334.2531,334.2531,333.4705,334.045,9018.0
2024-06-20 11:10:00,337.15,337.43,336.93,337.12,9408.0,333.9955,334.2729,333.7776,333.9658,9408.0
2024-06-20 11:15:00,337.04,337.13,336.52,336.53,3710.0,333.8865,333.9757,333.3714,333.3813,3710.0
2024-06-20 11:20:00,336.42,336.42,335.97,335.99,4145.0,333.2723,333.2723,332.8265,332.8464,4145.0
2024-06-20 11:25:00,335.87,336.89,335.74,336.73,4816.0,332.7275,333.7379,332.5987,333.5794,4816.0
2024-06-20 11:30:00,336.84,337.63,336.81,337.63,7158.0,333.6884,334.471,333.6587,334.471,7158.0
2024-06-20 11:35:00,337.58,337.61,336.21,336.46,14388.0,334.4215,334.4512,333.0643,333.312,14388.0
2024-06-20 11:40:00,336.5,336.75,336.12,336.27,8574.0,333.3516,333.5992,332.9751,333.1237,8574.0
2024-06-20 11:45:00,336.3,336.65,335.92,335.93,11040.0,333.1534,333.5002,332.777,332.7869,11040.0
2024-06-20 11:50:00,336.06,336.25,335.48,335.63,5229.0,332.9157,333.1039,332.3411,332.4897,5229.0
2024-06-20 11:55:00,335.57,335.7,335.37,335.48,3628.0,332.4303,332.5591,332.2322,332.3411,3628.0
2024-06-20 12:00:00,335.32,336.45,335.31,336.32,6709.0,332.1826,333.302,332.1727,333.1733,6709.0
2024-06-20 12:05:00,336.31,336.43,336.09,336.29,2806.0,333.1634,333.2822,332.9454,333.1435,2806.0
2024-06-20 12:10:00,336.2,336.66,336.13,336.48,5305.0,333.0544,333.5101,332.985,333.3318,5305.0
2024-06-20 12:15:00,336.56,337.15,336.45,336.82,5918.0,333.411,333.9955,333.302,333.6686,5918.0
2024-06-20 12:20:00,336.9,337.45,336.24,336.33,6661.0,333.7478,334.2927,333.094,333.1832,6661.0
2024-06-20 12:25:00,336.25,336.78,336.15,336.15,3511.0,333.1039,333.629,333.0049,333.0049,3511.0
2024-06-20 12:30:00,335.84,335.93,335.4,335.74,4443.0,332.6978,332.7869,332.2619,332.5987,4443.0
2024-06-20 12:35:00,335.81,336.12,335.5,335.78,2926.0,332.668,332.9751,332.3609,332.6383,2926.0
2024-06-20 12:40:00,335.88,336.24,335.69,335.9,6957.0,332.7374,333.094,332.5492,332.7572,6957.0
2024-06-20 12:45:00,335.86,335.98,335.3,335.79,6238.0,332.7176,332.8364,332.1628,332.6482,6238.0
2024-06-20 12:50:00,335.8,335.89,335.53,335.6,2908.0,332.6581,332.7473,332.3907,332.46,2908.0
2024-06-20 12:55:00,335.72,335.72,335.27,335.59,2631.0,332.5789,332.5789,332.1331,332.4501,2631.0
2024-06-20 13:00:00,335.46,335.46,334.79,334.84,3728.0,332.3213,332.3213,331.6576,331.7071,3728.0
2024-06-20 13:05:00,334.78,335.01,333.94,334.08,5980.0,331.6477,331.8755,330.8155,330.9542,5980.0
2024-06-20 13:10:00,334.1,334.73,334.0,334.52,5110.0,330.974,331.5981,330.875,331.3901,5110.0
2024-06-20 13:15:00,334.24,334.51,334.2,334.2,2483.0,331.1127,331.3802,331.0731,331.0731,2483.0
2024-06-20 13:20:00,334.19,334.32,333.84,334.01,3600.0,331.0632,331.192,330.7165,330.8849,3600.0
2024-06-20 13:25:00,333.85,333.85,333.47,333.73,3484.0,330.7264,330.7264,330.3499,330.6075,3484.0
2024-06-20 13:30:00,333.86,334.15,332.73,332.88,2423.0,330.7363,331.0236,329.6169,329.7654,2423.0
2024-06-20 13:35:00,332.82,333.13,332.25,332.52,7959.0,329.706,330.0131,329.1413,329.4088,7959.0
2024-06-20 13:40:00,332.52,332.97,332.48,332.97,4682.0,329.4088,329.8546,329.3692,329.8546,4682.0
2024-06-20 13:45:00,332.74,332.74,332.34,332.34,3746.0,329.6268,329.6268,329.2305,329.2305,3746.0
2024-06-20 13:50:00,332.44,332.94,332.43,332.71,4862.0,329.3296,329.8249,329.3197,329.597,4862.0
2024-06-20 13:55:00,332.69,333.07,332.69,333.07,5210.0,329.5772,329.9537,329.5772,329.9537,5210.0
2024-06-20 14:00:00,333.08,334.04,332.96,333.92,4564.0,329.9636,330.9146,329.8447,330.7957,4564.0
2024-06-20 14:05:00,333.94,333.94,333.61,333.65,2164.0,330.8155,330.8155,330.4886,330.5282,2164.0
2024-06-20 14:10:00,333.76,334.12,333.66,334.02,2503.0,330.6372,330.9938,330.5382,330.8948,2503.0
2024-06-20 14:15:00,334.22,334.76,334.08,334.69,9545.0,331.0929,331.6279,330.9542,331.5585,9545.0
2024-06-20 14:20:00,334.63,334.64,333.84,334.24,5285.0,331.4991,331.509,330.7165,331.1127,5285.0
2024-06-20 14:25:00,334.23,334.7,334.23,334.57,3245.0,331.1028,331.5684,331.1028,331.4396,3245.0
2024-06-20 14:30:00,334.56,334.86,334.55,334.61,6987.0,331.4297,331.7269,331.4198,331.4793,6987.0
2024-06-20 14:35:00,334.61,334.61,333.63,333.98,6548.0,331.4793,331.4793,330.5084,330.8552,6548.0
2024-06-20 14:40:00,334.08,334.16,333.71,334.01,7193.0,330.9542,331.0335,330.5877,330.8849,7193.0
2024-06-20 14:45:00,334.13,334.15,333.57,333.79,10619.0,331.0038,331.0236,330.449,330.6669,10619.0
2024-06-20 14:50:00,333.79,333.86,333.35,333.35,3446.0,330.6669,330.7363,330.2311,330.2311,3446.0
2024-06-20 14:55:00,333.6,333.63,333.06,333.06,7767.0,330.4787,330.5084,329.9438,329.9438,7767.0
2024-06-20 15:00:00,333.17,333.31,332.65,332.94,8846.0,330.0527,330.1914,329.5376,329.8249,8846.0
2024-06-20 15:05:00,333.04,333.05,332.62,332.76,4684.0,329.924,329.9339,329.5079,329.6466,4684.0
2024-06-20 15:10:00,332.56,333.01,332.56,333.01,5967.0,329.4484,329.8942,329.4484,329.8942,5967.0
2024-06-20 15:15:00,332.98,333.12,332.98,333.02,4781.0,329.8645,330.0032,329.8645,329.9041,4781.0
2024-06-20 15:20:00,333.01,333.64,332.92,333.64,9299.0,329.8942,330.5183,329.8051,330.5183,9299.0
2024-06-20 15:25:00,333.71,334.61,333.71,334.46,8501.0,330.5877,331.4793,330.5877,331.3307,8501.0
2024-06-20 15:30:00,334.57,335.21,334.18,335.0,13899.0,331.4396,332.0736,331.0533,331.8656,13899.0
2024-06-20 15:35:00,335.16,335.16,334.36,334.56,13060.0,332.0241,332.0241,331.2316,331.4297,13060.0
2024-06-20 15:40:00,334.59,335.22,334.45,335.22,16648.0,331.4594,332.0836,331.3208,332.0836,16648.0
2024-06-20 15:45:00,335.14,335.48,334.84,335.3,21367.0,332.0043,332.3411,331.7071,332.1628,21367.0
2024-06-20 15:50:00,335.29,336.15,335.2,335.94,26136.0,332.1529,333.0049,332.0637,332.7968,26136.0
2024-06-20 15:55:00,335.94,335.97,335.34,335.94,79591.0,332.7968,332.8265,332.2024,332.7968,79591.0
2024-06-21 09:30:00,333.93,334.31,332.03,332.25,139613.0,330.8056,331.1821,328.9234,329.1413,139613.0
2024-06-21 09:35:00,332.31,333.43,330.81,330.89,2667.0,329.2008,330.3103,327.7148,327.7941,2667.0
2024-06-21 09:40:00,330.86,330.86,329.01,329.26,2536.0,327.7643,327.7643,325.9317,326.1793,2536.0
2024-06-21 09:45:00,328.54,330.46,327.61,330.46,5958.0,325.4661,327.3681,324.5448,327.3681,5958.0
2024-06-21 09:50:00,330.57,332.01,330.18,330.95,6000.0,327.4771,328.9036,327.0907,327.8535,6000.0
2024-06-21 09:55:00,330.88,331.24,330.61,330.99,4417.0,327.7842,328.1408,327.5167,327.8931,4417.0
2024-06-21 10:00:00,330.98,332.38,330.97,332.38,8782.0,327.8832,329.2701,327.8733,329.2701,8782.0
2024-06-21 10:05:00,332.39,333.15,332.2,332.81,5859.0,329.28,330.0329,329.0918,329.6961,5859.0
2024-06-21 10:10:00,332.81,333.5,332.74,333.37,3697.0,329.6961,330.3796,329.6268,330.2509,3697.0
2024-06-21 10:15:00,333.55,333.81,332.2,332.73,10237.0,330.4292,330.6867,329.0918,329.6169,10237.0
2024-06-21 10:20:00,333.34,333.34,332.31,332.74,3786.0,330.2211,330.2211,329.2008,329.6268,3786.0
2024-06-21 10:25:00,332.74,332.98,332.54,332.54,4012.0,329.6268,329.8645,329.4286,329.4286,4012.0
2024-06-21 10:30:00,332.24,332.36,331.79,331.79,7578.0,329.1314,329.2503,328.6856,328.6856,7578.0
2024-06-21 10:35:00,331.8,332.11,331.5,332.06,4431.0,328.6956,329.0027,328.3984,328.9531,4431.0
2024-06-21 10:40:00,332.08,333.07,332.08,332.55,7528.0,328.9729,329.9537,328.9729,329.4385,7528.0
2024-06-21 10:45:00,332.78,333.47,332.78,333.38,2250.0,329.6664,330.3499,329.6664,330.2608,2250.0
2024-06-21 10:50:00,333.24,333.37,333.0,333.33,1840.0,330.1221,330.2509,329.8843,330.2112,1840.0
2024-06-21 10:55:00,332.67,333.51,332.67,333.08,7367.0,329.5574,330.3896,329.5574,329.9636,7367.0
2024-06-21 11:00:00,333.07,333.5,333.07,333.18,5449.0,329.9537,330.3796,329.9537,330.0626,5449.0
2024-06-21 11:05:00,333.13,333.41,332.8,332.81,2948.0,330.0131,330.2905,329.6862,329.6961,2948.0
2024-06-21 11:10:00,332.71,332.99,332.71,332.88,5038.0,329.597,329.8744,329.597,329.7654,5038.0
2024-06-21 11:15:00,332.88,333.21,332.74,333.21,3944.0,329.7654,330.0924,329.6268,330.0924,3944.0
2024-06-21 11:20:00,332.93,332.93,332.77,332.82,1370.0,329.815,329.815,329.6565,329.706,1370.0
2024-06-21 11:25:00,332.86,332.86,332.04,332.55,4469.0,329.7456,329.7456,328.9333,329.4385,4469.0
2024-06-21 11:30:00,332.55,332.69,332.04,332.04,7944.0,329.4385,329.5772,328.9333,328.9333,7944.0
2024-06-21 11:35:00,332.21,332.24,331.02,331.24,4561.0,329.1017,329.1314,327.9229,328.1408,4561.0
2024-06-21 11:40:00,331.27,331.78,331.12,331.34,7576.0,328.1705,328.6757,328.0219,328.2399,7576.0
2024-06-21 11:45:00,331.51,332.69,331.36,332.59,4146.0,328.4083,329.5772,328.2597,329.4782,4146.0
2024-06-21 11:50:00,332.91,333.3,332.66,333.01,4771.0,329.7952,330.1815,329.5475,329.8942,4771.0
2024-06-21 11:55:00,332.99,332.99,332.75,332.79,2335.0,329.8744,329.8744,329.6367,329.6763,2335.0
2024-06-21 12:00:00,332.93,332.99,332.34,332.8,6495.0,329.815,329.8744,329.2305,329.6862,6495.0
2024-06-21 12:05:00,332.71,332.83,332.14,332.32,3327.0,329.597,329.7159,329.0324,329.2107,3327.0
2024-06-21 12:10:00,332.25,332.38,332.14,332.38,1887.0,329.1413,329.2701,329.0324,329.2701,1887.0
2024-06-21 12:15:00,332.37,332.61,332.03,332.12,1893.0,329.2602,329.498,328.9234,329.0126,1893.0
2024-06-21 12:20:00,332.11,332.26,331.84,331.9,2178.0,329.0027,329.1512,328.7352,328.7946,2178.0
2024-06-21 12:25:00,331.72,332.37,331.71,332.29,2929.0,328.6163,329.2602,328.6064,329.181,2929.0
2024-06-21 12:30:00,332.52,332.52,332.37,332.44,1335.0,329.4088,329.4088,329.2602,329.3296,1335.0
2024-06-21 12:35:00,332.44,332.73,332.43,332.48,1714.0,329.3296,329.6169,329.3197,329.3692,1714.0
2024-06-21 12:40:00,332.58,332.8,332.32,332.32,3380.0,329.4683,329.6862,329.2107,329.2107,3380.0
2024-06-21 12:45:00,332.31,332.89,332.31,332.89,2869.0,329.2008,329.7754,329.2008,329.7754,2869.0
2024-06-21 12:50:00,332.76,333.08,332.71,332.94,3797.0,329.6466,329.9636,329.597,329.8249,3797.0
2024-06-21 12:55:00,332.73,332.87,332.43,332.44,2024.0,329.6169,329.7555,329.3197,329.3296,2024.0
2024-06-21 13:00:00,332.46,332.46,332.24,332.37,1783.0,329.3494,329.3494,329.1314,329.2602,1783.0
2024-06-21 13:05:00,332.18,332.35,332.16,332.33,1104.0,329.072,329.2404,329.0522,329.2206,1104.0
2024-06-21 13:10:00,332.31,332.31,331.9,332.08,1545.0,329.2008,329.2008,328.7946,328.9729,1545.0
2024-06-21 13:15:00,332.06,332.37,332.06,332.16,2835.0,328.9531,329.2602,328.9531,329.0522,2835.0
2024-06-21 13:20:00,332.38,332.39,332.04,332.04,653.0,329.2701,329.28,328.9333,328.9333,653.0
2024-06-21 13:25:00,331.99,332.29,331.98,332.2,1084.0,328.8838,329.181,328.8739,329.0918,1084.0
2024-06-21 13:30:00,331.95,332.16,331.74,331.74,900.0,328.8442,329.0522,328.6361,328.6361,900.0
2024-06-21 13:35:00,331.81,331.94,331.8,331.94,1124.0,328.7055,328.8342,328.6956,328.8342,1124.0
2024-06-21 13:40:00,331.77,331.77,331.43,331.43,400.0,328.6658,328.6658,328.329,328.329,400.0
2024-06-21 13:45:00,331.58,331.59,331.58,331.59,200.0,328.4776,328.4875,328.4776,328.4875,200.0
2024-06-21 13:50:00,331.59,331.86,331.53,331.75,2048.0,328.4875,328.755,328.4281,328.646,2048.0
2024-06-21 13:55:00,331.64,331.64,331.48,331.48,600.0,328.5371,328.5371,328.3785,328.3785,600.0
2024-06-21 14:00:00,331.49,331.56,331.39,331.39,1024.0,328.3885,328.4578,328.2894,328.2894,1024.0
2024-06-21 14:05:00,331.39,331.72,331.3,331.71,1504.0,328.2894,328.6163,328.2002,328.6064,1504.0
2024-06-21 14:10:00,331.6,331.8,331.51,331.68,1500.0,328.4974,328.6956,328.4083,328.5767,1500.0
2024-06-21 14:15:00,331.68,331.99,331.68,331.83,2113.0,328.5767,328.8838,328.5767,328.7253,2113.0
2024-06-21 14:20:00,331.85,331.85,331.52,331.52,608.0,328.7451,328.7451,328.4182,328.4182,608.0
2024-06-21 14:25:00,331.49,331.76,331.49,331.76,1015.0,328.3885,328.6559,328.3885,328.6559,1015.0
2024-06-21 14:30:00,331.56,331.69,331.37,331.39,1633.0,328.4578,328.5866,328.2696,328.2894,1633.0
2024-06-21 14:35:00,331.43,331.57,331.28,331.45,1234.0,328.329,328.4677,328.1804,328.3488,1234.0
2024-06-21 14:40:00,331.53,331.85,331.48,331.85,2981.0,328.4281,328.7451,328.3785,328.7451,2981.0
2024-06-21 14:45:00,331.75,331.88,331.62,331.62,1212.0,328.646,328.7748,328.5172,328.5172,1212.0
2024-06-21 14:50:00,331.71,331.94,331.52,331.94,840.0,328.6064,328.8342,328.4182,328.8342,840.0
2024-06-21 14:55:00,331.77,332.2,331.73,332.2,1092.0,328.6658,329.0918,328.6262,329.0918,1092.0
2024-06-21 15:00:00,332.16,332.71,332.16,332.71,871.0,329.0522,329.597,329.0522,329.597,871.0
2024-06-21 15:05:00,332.75,333.04,332.75,332.86,7404.0,329.6367,329.924,329.6367,329.7456,7404.0
2024-06-21 15:10:00,333.2,333.43,333.11,333.27,3398.0,330.0825,330.3103,329.9933,330.1518,3398.0
2024-06-21 15:15:00,333.5,333.5,332.97,333.24,2208.0,330.3796,330.3796,329.8546,330.1221,2208.0
2024-06-21 15:20:00,333.04,333.35,333.04,333.33,2318.0,329.924,330.2311,329.924,330.2112,2318.0
2024-06-21 15:25:00,333.23,333.24,333.05,333.19,1200.0,330.1122,330.1221,329.9339,330.0725,1200.0
2024-06-21 15:30:00,333.05,333.16,332.86,333.0,3095.0,329.9339,330.0428,329.7456,329.8843,3095.0
2024-06-21 15:35:00,332.9,333.5,332.89,333.06,5833.0,329.7853,330.3796,329.7754,329.9438,5833.0
2024-06-21 15:40:00,333.15,334.71,333.15,334.63,24727.0,330.0329,331.5783,330.0329,331.4991,24727.0
2024-06-21 15:45:00,334.56,334.56,333.43,333.43,22994.0,331.4297,331.4297,330.3103,330.3103,22994.0
2024-06-21 15:50:00,333.67,334.91,333.66,334.62,17972.0,330.5481,331.7765,330.5382,331.4892,17972.0
2024-06-21 15:55:00,334.78,335.17,333.75,333.82,58612.0,331.6477,332.034,330.6273,330.6967,58612.0
2024-06-24 09:30:00,333.0,334.73,331.93,333.13,26093.0,329.8843,331.5981,328.8243,330.0131,26093.0
2024-06-24 09:35:00,333.07,335.13,332.25,334.49,5584.0,329.9537,331.9944,329.1413,331.3604,5584.0
2024-06-24 09:40:00,334.97,334.97,332.16,332.78,5667.0,331.8359,331.8359,329.0522,329.6664,5667.0
2024-06-24 09:45:00,333.05,335.1,332.86,335.1,2863.0,329.9339,331.9647,329.7456,331.9647,2863.0
2024-06-24 09:50:00,335.14,337.19,334.95,336.6,3591.0,332.0043,334.0351,331.8161,333.4506,3591.0
2024-06-24 09:55:00,336.98,338.85,336.83,338.12,15434.0,333.8271,335.6796,333.6785,334.9564,15434.0
2024-06-24 10:00:00,338.11,339.33,338.08,339.27,23495.0,334.9465,336.1551,334.9168,336.0957,23495.0
2024-06-24 10:05:00,339.21,339.31,337.91,339.05,7376.0,336.0362,336.1353,334.7484,335.8777,7376.0
2024-06-24 10:10:00,338.7,338.7,337.79,338.56,5943.0,335.531,335.531,334.6295,335.3923,5943.0
2024-06-24 10:15:00,338.2,338.33,337.09,337.68,11881.0,335.0357,335.1645,333.9361,334.5205,11881.0
2024-06-24 10:20:00,337.41,338.01,337.26,337.97,1900.0,334.2531,334.8475,334.1045,334.8078,1900.0
2024-06-24 10:25:00,338.01,338.01,337.0,337.06,2597.0,334.8475,334.8475,333.8469,333.9063,2597.0
2024-06-24 10:30:00,337.5,338.27,337.1,337.34,4166.0,334.3422,335.105,333.946,334.1837,4166.0
2024-06-24 10:35:00,337.03,338.24,336.92,337.86,6445.0,333.8766,335.0753,333.7676,334.6989,6445.0
2024-06-24 10:40:00,337.82,338.39,337.71,338.01,3365.0,334.6592,335.2239,334.5503,334.8475,3365.0
2024-06-24 10:45:00,338.11,338.7,337.81,338.7,5481.0,334.9465,335.531,334.6493,335.531,5481.0
2024-06-24 10:50:00,337.87,338.29,337.34,337.48,8009.0,334.7088,335.1248,334.1837,334.3224,8009.0
2024-06-24 10:55:00,337.76,339.35,337.72,338.81,5561.0,334.5998,336.1749,334.5602,335.64,5561.0
2024-06-24 11:00:00,338.82,338.85,337.92,338.04,7695.0,335.6499,335.6796,334.7583,334.8772,7695.0
2024-06-24 11:05:00,338.04,338.17,337.81,338.0,2438.0,334.8772,335.006,334.6493,334.8375,2438.0
2024-06-24 11:10:00,338.17,338.56,338.1,338.32,2800.0,335.006,335.3923,334.9366,335.1545,2800.0
2024-06-24 11:15:00,338.19,338.47,338.09,338.24,2347.0,335.0258,335.3031,334.9267,335.0753,2347.0
2024-06-24 11:20:00,338.47,339.22,338.41,338.41,4305.0,335.3031,336.0461,335.2437,335.2437,4305.0
2024-06-24 11:25:00,338.63,339.11,338.54,338.97,15560.0,335.4616,335.9372,335.3725,335.7985,15560.0
2024-06-24 11:30:00,339.06,339.09,338.46,338.47,2603.0,335.8876,335.9173,335.2932,335.3031,2603.0
2024-06-24 11:35:00,338.43,338.44,337.88,338.43,2800.0,335.2635,335.2734,334.7187,335.2635,2800.0
2024-06-24 11:40:00,338.11,338.27,337.88,338.0,5559.0,334.9465,335.105,334.7187,334.8375,5559.0
2024-06-24 11:45:00,338.02,338.41,337.92,337.92,1095.0,334.8574,335.2437,334.7583,334.7583,1095.0
2024-06-24 11:50:00,338.28,338.86,338.27,338.71,5631.0,335.1149,335.6895,335.105,335.5409,5631.0
2024-06-24 11:55:00,338.72,339.01,338.48,338.94,2214.0,335.5508,335.8381,335.3131,335.7687,2214.0
2024-06-24 12:00:00,338.63,339.02,338.63,339.02,1110.0,335.4616,335.848,335.4616,335.848,1110.0
2024-06-24 12:05:00,338.89,338.9,338.41,338.51,3898.0,335.7192,335.7291,335.2437,335.3428,3898.0
2024-06-24 12:10:00,338.39,338.57,338.26,338.56,4576.0,335.2239,335.4022,335.0951,335.3923,4576.0
2024-06-24 12:15:00,338.61,339.08,338.6,339.0,3688.0,335.4418,335.9074,335.4319,335.8282,3688.0
2024-06-24 12:20:00,339.0,339.18,338.76,338.92,6805.0,335.8282,336.0065,335.5904,335.7489,6805.0
2024-06-24 12:25:00,339.02,339.03,338.72,338.92,4014.0,335.848,335.8579,335.5508,335.7489,4014.0
2024-06-24 12:30:00,338.92,339.08,338.76,338.79,4168.0,335.7489,335.9074,335.5904,335.6202,4168.0
2024-06-24 12:35:00,338.86,338.92,338.69,338.81,3896.0,335.6895,335.7489,335.5211,335.64,3896.0
2024-06-24 12:40:00,338.86,339.01,338.35,338.39,8212.0,335.6895,335.8381,335.1843,335.2239,8212.0
2024-06-24 12:45:00,338.11,338.64,337.84,338.64,2143.0,334.9465,335.4716,334.679,335.4716,2143.0
2024-06-24 12:50:00,338.52,338.68,338.26,338.49,1662.0,335.3527,335.5112,335.0951,335.323,1662.0
2024-06-24 12:55:00,338.64,338.84,338.31,338.84,2268.0,335.4716,335.6697,335.1446,335.6697,2268.0
2024-06-24 13:00:00,338.57,339.08,338.57,338.96,2139.0,335.4022,335.9074,335.4022,335.7886,2139.0
2024-06-24 13:05:00,339.0,339.05,338.11,338.68,4639.0,335.8282,335.8777,334.9465,335.5112,4639.0
2024-06-24 13:10:00,338.65,338.81,338.43,338.78,1335.0,335.4815,335.64,335.2635,335.6102,1335.0
2024-06-24 13:15:00,338.86,338.86,338.7,338.7,827.0,335.6895,335.6895,335.531,335.531,827.0
2024-06-24 13:20:00,338.54,338.54,338.16,338.24,2251.0,335.3725,335.3725,334.996,335.0753,2251.0
2024-06-24 13:25:00,338.24,338.84,338.07,338.3,2100.0,335.0753,335.6697,334.9069,335.1347,2100.0
2024-06-24 13:30:00,338.46,338.46,338.04,338.19,2956.0,335.2932,335.2932,334.8772,335.0258,2956.0
2024-06-24 13:35:00,338.16,338.6,338.15,338.53,1635.0,334.996,335.4319,334.9861,335.3626,1635.0
2024-06-24 13:40:00,338.76,339.15,338.69,338.84,2423.0,335.5904,335.9768,335.5211,335.6697,2423.0
2024-06-24 13:45:00,338.7,338.79,338.32,338.58,2100.0,335.531,335.6202,335.1545,335.4121,2100.0
2024-06-24 13:50:00,338.36,338.69,338.36,338.69,2292.0,335.1942,335.5211,335.1942,335.5211,2292.0
2024-06-24 13:55:00,338.68,338.74,338.26,338.26,1058.0,335.5112,335.5706,335.0951,335.0951,1058.0
2024-06-24 14:00:00,338.26,338.42,338.26,338.32,1411.0,335.0951,335.2536,335.0951,335.1545,1411.0
2024-06-24 14:05:00,338.42,338.6,338.34,338.59,3166.0,335.2536,335.4319,335.1744,335.422,3166.0
2024-06-24 14:10:00,338.6,338.7,338.43,338.55,2873.0,335.4319,335.531,335.2635,335.3824,2873.0
2024-06-24 14:15:00,338.46,338.7,338.12,338.38,4424.0,335.2932,335.531,334.9564,335.214,4424.0
2024-06-24 14:20:00,338.46,338.69,338.31,338.31,3540.0,335.2932,335.5211,335.1446,335.1446,3540.0
2024-06-24 14:25:00,338.37,338.67,338.19,338.51,4742.0,335.2041,335.5013,335.0258,335.3428,4742.0
2024-06-24 14:30:00,338.51,338.63,338.23,338.51,2845.0,335.3428,335.4616,335.0654,335.3428,2845.0
2024-06-24 14:35:00,338.56,338.6,338.24,338.49,6520.0,335.3923,335.4319,335.0753,335.323,6520.0
2024-06-24 14:40:00,338.51,338.6,338.0,338.05,10234.0,335.3428,335.4319,334.8375,334.8871,10234.0
2024-06-24 14:45:00,338.21,338.33,338.06,338.06,1581.0,335.0456,335.1645,334.897,334.897,1581.0
2024-06-24 14:50:00,338.31,338.31,338.11,338.16,1200.0,335.1446,335.1446,334.9465,334.996,1200.0
2024-06-24 14:55:00,337.91,337.93,337.31,337.51,2678.0,334.7484,334.7682,334.154,334.3521,2678.0
2024-06-24 15:00:00,337.58,337.84,337.58,337.71,1615.0,334.4215,334.679,334.4215,334.5503,1615.0
2024-06-24 15:05:00,337.74,338.25,337.72,338.22,1642.0,334.58,335.0852,334.5602,335.0555,1642.0
2024-06-24 15:10:00,338.1,338.22,337.87,338.22,2749.0,334.9366,335.0555,334.7088,335.0555,2749.0
2024-06-24 15:15:00,338.06,338.22,337.89,338.07,3343.0,334.897,335.0555,334.7286,334.9069,3343.0
2024-06-24 15:20:00,338.06,338.12,337.76,338.02,4857.0,334.897,334.9564,334.5998,334.8574,4857.0
2024-06-24 15:25:00,338.14,338.24,337.97,338.24,2811.0,334.9762,335.0753,334.8078,335.0753,2811.0
2024-06-24 15:30:00,338.14,338.24,337.81,337.97,8153.0,334.9762,335.0753,334.6493,334.8078,8153.0
2024-06-24 15:35:00,337.92,338.32,337.78,338.11,3167.0,334.7583,335.1545,334.6196,334.9465,3167.0
2024-06-24 15:40:00,338.23,338.34,337.81,337.99,6673.0,335.0654,335.1744,334.6493,334.8276,6673.0
2024-06-24 15:45:00,337.88,338.34,337.88,338.14,8451.0,334.7187,335.1744,334.7187,334.9762,8451.0
2024-06-24 15:50:00,338.32,338.47,337.93,338.17,16200.0,335.1545,335.3031,334.7682,335.006,16200.0
2024-06-24 15:55:00,338.05,338.48,337.93,337.95,56736.0,334.8871,335.3131,334.7682,334.788,56736.0
2024-06-25 09:30:00,335.76,336.19,330.72,332.3,38031.0,332.6185,333.0445,327.6257,329.1909,38031.0
2024-06-25 09:35:00,333.43,335.35,331.5,335.06,15488.0,330.3103,332.2123,328.3984,331.9251,15488.0
2024-06-25 09:40:00,335.21,335.21,333.08,333.27,5344.0,332.0736,332.0736,329.9636,330.1518,5344.0
2024-06-25 09:45:00,333.74,335.74,333.73,335.34,12058.0,330.6174,332.5987,330.6075,332.2024,12058.0
2024-06-25 09:50:00,335.24,336.45,335.11,336.26,7869.0,332.1034,333.302,331.9746,333.1138,7869.0
2024-06-25 09:55:00,334.96,334.97,334.17,334.42,5019.0,331.826,331.8359,331.0434,331.291,5019.0
2024-06-25 10:00:00,333.58,334.65,332.37,334.65,4344.0,330.4589,331.5189,329.2602,331.5189,4344.0
2024-06-25 10:05:00,335.06,335.06,333.49,333.49,4655.0,331.9251,331.9251,330.3697,330.3697,4655.0
2024-06-25 10:10:00,333.59,333.88,332.85,333.05,11496.0,330.4688,330.7561,329.7357,329.9339,11496.0
2024-06-25 10:15:00,333.23,333.42,332.53,332.81,6487.0,330.1122,330.3004,329.4187,329.6961,6487.0
2024-06-25 10:20:00,333.0,333.19,332.79,332.96,4259.0,329.8843,330.0725,329.6763,329.8447,4259.0
2024-06-25 10:25:00,332.59,332.59,331.79,332.14,19010.0,329.4782,329.4782,328.6856,329.0324,19010.0
2024-06-25 10:30:00,332.13,332.23,331.55,332.16,6116.0,329.0225,329.1215,328.4479,329.0522,6116.0
2024-06-25 10:35:00,331.93,332.22,331.52,331.52,2763.0,328.8243,329.1116,328.4182,328.4182,2763.0
2024-06-25 10:40:00,331.61,331.8,331.23,331.27,2557.0,328.5073,328.6956,328.1309,328.1705,2557.0
2024-06-25 10:45:00,331.31,331.91,331.26,331.6,2146.0,328.2101,328.8045,328.1606,328.4974,2146.0
2024-06-25 10:50:00,331.94,331.94,331.52,331.87,1193.0,328.8342,328.8342,328.4182,328.7649,1193.0
2024-06-25 10:55:00,331.58,332.24,331.48,332.06,4679.0,328.4776,329.1314,328.3785,328.9531,4679.0
2024-06-25 11:00:00,332.04,332.05,331.15,331.15,2608.0,328.9333,328.9432,328.0516,328.0516,2608.0
2024-06-25 11:05:00,331.33,331.53,330.78,330.88,4808.0,328.23,328.4281,327.6851,327.7842,4808.0
2024-06-25 11:10:00,330.98,331.25,330.97,331.04,1000.0,327.8832,328.1507,327.8733,327.9427,1000.0
2024-06-25 11:15:00,331.17,331.23,330.67,330.96,1307.0,328.0714,328.1309,327.5761,327.8634,1307.0
2024-06-25 11:20:00,330.93,331.38,330.87,331.15,5312.0,327.8337,328.2795,327.7743,328.0516,5312.0
2024-06-25 11:25:00,331.01,331.01,330.69,330.73,907.0,327.9129,327.9129,327.5959,327.6356,907.0
2024-06-25 11:30:00,330.8,331.25,330.66,331.2,5095.0,327.7049,328.1507,327.5662,328.1012,5095.0
2024-06-25 11:35:00,331.24,331.33,330.84,331.12,2055.0,328.1408,328.23,327.7445,328.0219,2055.0
2024-06-25 11:40:00,331.12,331.46,330.99,331.31,3161.0,328.0219,328.3587,327.8931,328.2101,3161.0
2024-06-25 11:45:00,331.34,331.64,331.25,331.31,4935.0,328.2399,328.5371,328.1507,328.2101,4935.0
2024-06-25 11:50:00,331.31,331.71,331.14,331.71,1206.0,328.2101,328.6064,328.0417,328.6064,1206.0
2024-06-25 11:55:00,331.42,331.51,331.32,331.44,700.0,328.3191,328.4083,328.22,328.3389,700.0
2024-06-25 12:00:00,331.53,331.53,331.27,331.45,1541.0,328.4281,328.4281,328.1705,328.3488,1541.0
2024-06-25 12:05:00,331.26,331.39,331.09,331.13,2697.0,328.1606,328.2894,327.9922,328.0318,2697.0
2024-06-25 12:10:00,331.2,331.5,330.95,331.5,6291.0,328.1012,328.3984,327.8535,328.3984,6291.0
2024-06-25 12:15:00,331.43,331.73,331.24,331.73,1358.0,328.329,328.6262,328.1408,328.6262,1358.0
2024-06-25 12:20:00,331.92,332.1,331.63,332.1,1656.0,328.8144,328.9927,328.5271,328.9927,1656.0
2024-06-25 12:25:00,332.12,332.26,331.9,332.23,1101.0,329.0126,329.1512,328.7946,329.1215,1101.0
2024-06-25 12:30:00,332.12,332.71,332.04,332.36,2757.0,329.0126,329.597,328.9333,329.2503,2757.0
2024-06-25 12:35:00,332.28,332.43,332.23,332.28,2000.0,329.1711,329.3197,329.1215,329.1711,2000.0
2024-06-25 12:40:00,332.55,332.69,332.52,332.58,1700.0,329.4385,329.5772,329.4088,329.4683,1700.0
2024-06-25 12:45:00,332.46,332.54,332.1,332.5,3579.0,329.3494,329.4286,328.9927,329.389,3579.0
2024-06-25 12:50:00,332.45,332.58,332.38,332.45,2972.0,329.3395,329.4683,329.2701,329.3395,2972.0
2024-06-25 12:55:00,332.35,332.57,332.27,332.5,800.0,329.2404,329.4583,329.1612,329.389,800.0
2024-06-25 13:00:00,332.56,332.59,332.28,332.28,1061.0,329.4484,329.4782,329.1711,329.1711,1061.0
2024-06-25 13:05:00,332.3,332.73,332.27,332.72,2306.0,329.1909,329.6169,329.1612,329.6069,2306.0
2024-06-25 13:10:00,332.83,333.3,332.83,333.12,2538.0,329.7159,330.1815,329.7159,330.0032,2538.0
2024-06-25 13:15:00,333.02,333.05,333.02,333.05,300.0,329.9041,329.9339,329.9041,329.9339,300.0
2024-06-25 13:20:00,333.01,333.01,332.76,332.76,1527.0,329.8942,329.8942,329.6466,329.6466,1527.0
2024-06-25 13:25:00,332.87,333.27,332.86,333.26,4075.0,329.7555,330.1518,329.7456,330.1419,4075.0
2024-06-25 13:30:00,333.15,333.19,333.13,333.13,600.0,330.0329,330.0725,330.0131,330.0131,600.0
2024-06-25 13:35:00,333.38,333.38,332.89,332.9,1700.0,330.2608,330.2608,329.7754,329.7853,1700.0
2024-06-25 13:40:00,332.9,333.28,332.89,333.28,1117.0,329.7853,330.1617,329.7754,330.1617,1117.0
2024-06-25 13:45:00,333.43,333.65,333.42,333.56,1409.0,330.3103,330.5282,330.3004,330.4391,1409.0
2024-06-25 13:50:00,333.67,334.1,333.66,333.67,4653.0,330.5481,330.974,330.5382,330.5481,4653.0
2024-06-25 13:55:00,333.81,333.94,333.77,333.77,1438.0,330.6867,330.8155,330.6471,330.6471,1438.0
2024-06-25 14:00:00,333.67,333.97,333.62,333.97,1400.0,330.5481,330.8453,330.4985,330.8453,1400.0
2024-06-25 14:05:00,333.94,334.19,333.93,334.15,1395.0,330.8155,331.0632,330.8056,331.0236,1395.0
2024-06-25 14:10:00,334.34,334.55,333.99,333.99,2911.0,331.2118,331.4198,330.8651,330.8651,2911.0
2024-06-25 14:15:00,334.1,334.19,334.01,334.19,880.0,330.974,331.0632,330.8849,331.0632,880.0
2024-06-25 14:20:00,334.15,334.22,334.12,334.22,706.0,331.0236,331.0929,330.9938,331.0929,706.0
2024-06-25 14:25:00,334.27,334.58,334.25,334.58,2343.0,331.1424,331.4495,331.1226,331.4495,2343.0
2024-06-25 14:30:00,334.59,334.59,334.35,334.4,1777.0,331.4594,331.4594,331.2217,331.2712,1777.0
2024-06-25 14:35:00,334.31,334.5,334.1,334.4,5079.0,331.1821,331.3703,330.974,331.2712,5079.0
2024-06-25 14:40:00,334.44,334.44,334.06,334.31,1666.0,331.3109,331.3109,330.9344,331.1821,1666.0
2024-06-25 14:45:00,334.31,334.44,333.1,333.36,6644.0,331.1821,331.3109,329.9834,330.241,6644.0
2024-06-25 14:50:00,333.36,333.68,333.2,333.45,3509.0,330.241,330.558,330.0825,330.3301,3509.0
2024-06-25 14:55:00,333.47,333.47,333.31,333.4,1200.0,330.3499,330.3499,330.1914,330.2806,1200.0
2024-06-25 15:00:00,333.4,333.47,333.12,333.16,4400.0,330.2806,330.3499,330.0032,330.0428,4400.0
2024-06-25 15:05:00,333.17,333.42,332.97,333.42,3536.0,330.0527,330.3004,329.8546,330.3004,3536.0
2024-06-25 15:10:00,333.21,333.69,333.2,333.53,2648.0,330.0924,330.5679,330.0825,330.4094,2648.0
2024-06-25 15:15:00,333.49,333.75,333.49,333.52,2608.0,330.3697,330.6273,330.3697,330.3995,2608.0
2024-06-25 15:20:00,333.43,333.77,333.43,333.77,3773.0,330.3103,330.6471,330.3103,330.6471,3773.0
2024-06-25 15:25:00,333.65,334.25,333.65,334.24,2349.0,330.5282,331.1226,330.5282,331.1127,2349.0
2024-06-25 15:30:00,334.24,334.24,333.73,334.03,3663.0,331.1127,331.1127,330.6075,330.9047,3663.0
2024-06-25 15:35:00,333.97,334.29,333.67,334.23,4292.0,330.8453,331.1623,330.5481,331.1028,4292.0
2024-06-25 15:40:00,334.21,334.48,333.95,334.37,8620.0,331.083,331.3505,330.8254,331.2415,8620.0
2024-06-25 15:45:00,334.42,334.75,334.28,334.4,6423.0,331.291,331.618,331.1523,331.2712,6423.0
2024-06-25 15:50:00,334.31,335.08,334.31,334.98,11113.0,331.1821,331.9449,331.1821,331.8458,11113.0
2024-06-25 15:55:00,334.99,335.93,334.84,335.56,41270.0,331.8557,332.7869,331.7071,332.4204,41270.0
2024-06-26 09:30:00,333.61,335.25,330.7,332.59,22038.0,330.4886,332.1133,327.6058,329.4782,22038.0
2024-06-26 09:35:00,332.16,334.62,332.16,332.78,3529.0,329.0522,331.4892,329.0522,329.6664,3529.0
2024-06-26 09:40:00,333.36,333.64,332.12,332.87,3949.0,330.241,330.5183,329.0126,329.7555,3949.0
2024-06-26 09:45:00,332.52,333.7,332.52,333.09,3173.0,329.4088,330.5778,329.4088,329.9735,3173.0
2024-06-26 09:50:00,332.89,333.05,331.32,331.34,6894.0,329.7754,329.9339,328.22,328.2399,6894.0
2024-06-26 09:55:00,331.6,332.11,331.23,331.23,4682.0,328.4974,329.0027,328.1309,328.1309,4682.0
2024-06-26 10:00:00,331.0,331.7,331.0,331.25,1414.0,327.903,328.5965,327.903,328.1507,1414.0
2024-06-26 10:05:00,331.09,331.43,330.91,331.09,2507.0,327.9922,328.329,327.8139,327.9922,2507.0
2024-06-26 10:10:00,331.58,331.75,331.04,331.24,3095.0,328.4776,328.646,327.9427,328.1408,3095.0
2024-06-26 10:15:00,331.21,331.57,331.15,331.32,4787.0,328.1111,328.4677,328.0516,328.22,4787.0
2024-06-26 10:20:00,331.4,331.4,330.11,330.13,7284.0,328.2993,328.2993,327.0214,327.0412,7284.0
2024-06-26 10:25:00,330.13,330.13,328.31,328.31,15093.0,327.0412,327.0412,325.2382,325.2382,15093.0
2024-06-26 10:30:00,328.19,328.44,327.7,328.11,9169.0,325.1193,325.367,324.6339,325.0401,9169.0
2024-06-26 10:35:00,328.5,328.54,328.0,328.26,2512.0,325.4264,325.4661,324.9311,325.1887,2512.0
2024-06-26 10:40:00,328.35,328.85,328.04,328.06,5806.0,325.2778,325.7732,324.9707,324.9905,5806.0
2024-06-26 10:45:00,328.28,328.94,328.05,328.39,10529.0,325.2085,325.8623,324.9806,325.3175,10529.0
2024-06-26 10:50:00,328.65,328.87,328.38,328.49,5749.0,325.575,325.793,325.3076,325.4165,5749.0
2024-06-26 10:55:00,328.7,329.02,328.28,329.0,20242.0,325.6246,325.9416,325.2085,325.9218,20242.0
2024-06-26 11:00:00,328.97,329.02,328.0,328.12,8173.0,325.892,325.9416,324.9311,325.05,8173.0
2024-06-26 11:05:00,327.86,328.09,327.38,327.63,15119.0,324.7924,325.0203,324.3169,324.5646,15119.0
2024-06-26 11:10:00,327.83,328.2,327.11,327.5,29813.0,324.7627,325.1292,324.0494,324.4358,29813.0
2024-06-26 11:15:00,327.64,328.93,327.64,328.34,9443.0,324.5745,325.8524,324.5745,325.2679,9443.0
2024-06-26 11:20:00,328.45,328.68,328.09,328.18,2940.0,325.3769,325.6047,325.0203,325.1094,2940.0
2024-06-26 11:25:00,328.18,328.36,328.01,328.03,3045.0,325.1094,325.2877,324.941,324.9608,3045.0
2024-06-26 11:30:00,327.9,328.08,327.72,327.75,1215.0,324.832,325.0104,324.6537,324.6834,1215.0
2024-06-26 11:35:00,328.1,328.11,327.42,327.79,9796.0,325.0302,325.0401,324.3565,324.7231,9796.0
2024-06-26 11:40:00,327.87,328.63,327.79,328.6,9947.0,324.8023,325.5552,324.7231,325.5255,9947.0
2024-06-26 11:45:00,328.73,328.73,328.42,328.63,3946.0,325.6543,325.6543,325.3472,325.5552,3946.0
2024-06-26 11:50:00,328.56,329.13,328.48,329.1,8936.0,325.4859,326.0505,325.4066,326.0208,8936.0
2024-06-26 11:55:00,329.11,329.12,328.47,328.66,4323.0,326.0307,326.0406,325.3967,325.5849,4323.0
2024-06-26 12:00:00,328.66,328.8,328.44,328.74,1625.0,325.5849,325.7236,325.367,325.6642,1625.0
2024-06-26 12:05:00,328.65,328.9,328.47,328.47,6098.0,325.575,325.8227,325.3967,325.3967,6098.0
2024-06-26 12:10:00,328.65,328.75,328.37,328.57,3029.0,325.575,325.6741,325.2976,325.4958,3029.0
2024-06-26 12:15:00,328.42,328.97,328.42,328.94,9218.0,325.3472,325.892,325.3472,325.8623,9218.0
2024-06-26 12:20:00,329.12,329.39,328.71,329.13,3331.0,326.0406,326.3081,325.6345,326.0505,3331.0
2024-06-26 12:25:00,328.72,328.91,328.46,328.91,4924.0,325.6444,325.8326,325.3868,325.8326,4924.0
2024-06-26 12:30:00,328.67,328.99,328.58,328.75,810.0,325.5948,325.9118,325.5057,325.6741,810.0
2024-06-26 12:35:00,328.94,329.11,328.59,328.67,6541.0,325.8623,326.0307,325.5156,325.5948,6541.0
2024-06-26 12:40:00,328.7,328.72,328.42,328.44,2622.0,325.6246,325.6444,325.3472,325.367,2622.0
2024-06-26 12:45:00,328.33,328.84,328.33,328.73,6920.0,325.258,325.7632,325.258,325.6543,6920.0
2024-06-26 12:50:00,328.72,328.95,328.6,328.79,4542.0,325.6444,325.8722,325.5255,325.7137,4542.0
2024-06-26 12:55:00,328.86,328.86,328.42,328.75,3256.0,325.7831,325.7831,325.3472,325.6741,3256.0
2024-06-26 13:00:00,328.62,329.0,328.61,329.0,2678.0,325.5453,325.9218,325.5354,325.9218,2678.0
2024-06-26 13:05:00,328.83,329.06,328.48,329.03,2673.0,325.7533,325.9812,325.4066,325.9515,2673.0
2024-06-26 13:10:00,329.29,329.44,329.21,329.35,2550.0,326.209,326.3576,326.1298,326.2685,2550.0
2024-06-26 13:15:00,329.35,329.59,329.04,329.04,4573.0,326.2685,326.5062,325.9614,325.9614,4573.0
2024-06-26 13:20:00,328.74,329.37,328.74,329.02,3636.0,325.6642,326.2883,325.6642,325.9416,3636.0
2024-06-26 13:25:00,328.8,329.04,328.79,328.96,1909.0,325.7236,325.9614,325.7137,325.8821,1909.0
2024-06-26 13:30:00,328.76,329.14,328.76,329.14,800.0,325.684,326.0604,325.684,326.0604,800.0
2024-06-26 13:35:00,328.96,329.13,328.78,328.92,2010.0,325.8821,326.0505,325.7038,325.8425,2010.0
2024-06-26 13:40:00,328.79,329.04,328.68,328.91,3076.0,325.7137,325.9614,325.6047,325.8326,3076.0
2024-06-26 13:45:00,328.91,329.04,328.27,328.27,9405.0,325.8326,325.9614,325.1986,325.1986,9405.0
2024-06-26 13:50:00,328.27,328.61,328.23,328.47,5410.0,325.1986,325.5354,325.159,325.3967,5410.0
2024-06-26 13:55:00,328.47,328.75,328.32,328.72,3220.0,325.3967,325.6741,325.2481,325.6444,3220.0
2024-06-26 14:00:00,328.72,328.79,328.4,328.42,4571.0,325.6444,325.7137,325.3274,325.3472,4571.0
2024-06-26 14:05:00,328.52,328.53,328.15,328.39,4220.0,325.4462,325.4561,325.0797,325.3175,4220.0
2024-06-26 14:10:00,328.27,328.53,328.01,328.35,4395.0,325.1986,325.4561,324.941,325.2778,4395.0
2024-06-26 14:15:00,328.45,328.86,328.45,328.67,5961.0,325.3769,325.7831,325.3769,325.5948,5961.0
2024-06-26 14:20:00,328.63,328.87,328.63,328.71,7651.0,325.5552,325.793,325.5552,325.6345,7651.0
2024-06-26 14:25:00,328.79,328.81,328.34,328.41,6052.0,325.7137,325.7335,325.2679,325.3373,6052.0
2024-06-26 14:30:00,328.28,328.41,327.83,327.99,6356.0,325.2085,325.3373,324.7627,324.9212,6356.0
2024-06-26 14:35:00,327.88,327.91,327.54,327.61,3241.0,324.8122,324.8419,324.4754,324.5448,3241.0
2024-06-26 14:40:00,327.48,327.84,327.48,327.8,2188.0,324.416,324.7726,324.416,324.733,2188.0
2024-06-26 14:45:00,327.82,328.08,327.82,327.98,3756.0,324.7528,325.0104,324.7528,324.9113,3756.0
2024-06-26 14:50:00,327.97,328.07,327.78,327.94,4287.0,324.9014,325.0005,324.7132,324.8717,4287.0
2024-06-26 14:55:00,327.94,328.08,327.94,327.99,5887.0,324.8717,325.0104,324.8717,324.9212,5887.0
2024-06-26 15:00:00,328.07,328.22,327.99,328.16,4312.0,325.0005,325.149,324.9212,325.0896,4312.0
2024-06-26 15:05:00,328.03,328.14,327.91,328.05,3701.0,324.9608,325.0698,324.8419,324.9806,3701.0
2024-06-26 15:10:00,328.12,328.12,327.83,328.04,4533.0,325.05,325.05,324.7627,324.9707,4533.0
2024-06-26 15:15:00,328.08,328.15,327.82,327.9,8496.0,325.0104,325.0797,324.7528,324.832,8496.0
2024-06-26 15:20:00,327.9,328.06,327.9,328.03,3001.0,324.832,324.9905,324.832,324.9608,3001.0
2024-06-26 15:25:00,328.0,328.03,327.04,327.56,19924.0,324.9311,324.9608,323.9801,324.4952,19924.0
2024-06-26 15:30:00,327.64,328.11,327.61,327.87,14877.0,324.5745,325.0401,324.5448,324.8023,14877.0
2024-06-26 15:35:00,327.91,328.24,327.84,328.0,45946.0,324.8419,325.1689,324.7726,324.9311,45946.0
2024-06-26 15:40:00,327.97,328.25,327.87,328.05,14725.0,324.9014,325.1788,324.8023,324.9806,14725.0
2024-06-26 15:45:00,328.02,328.13,327.93,328.01,15398.0,324.9509,325.0599,324.8618,324.941,15398.0
2024-06-26 15:50:00,328.09,329.34,328.01,329.3,39645.0,325.0203,326.2586,324.941,326.2189,39645.0
2024-06-26 15:55:00,329.16,330.06,329.16,329.38,49327.0,326.0803,326.9718,326.0803,326.2982,49327.0
2024-06-27 09:30:00,331.34,332.22,330.95,331.75,14723.0,328.2399,329.1116,327.8535,328.646,14723.0
2024-06-27 09:35:00,332.02,332.02,331.4,331.79,4244.0,328.9135,328.9135,328.2993,328.6856,4244.0
2024-06-27 09:40:00,331.79,333.46,331.79,333.46,1672.0,328.6856,330.34,328.6856,330.34,1672.0
2024-06-27 09:45:00,333.21,333.35,332.23,332.23,4329.0,330.0924,330.2311,329.1215,329.1215,4329.0
2024-06-27 09:50:00,332.21,332.23,330.96,331.74,5382.0,329.1017,329.1215,327.8634,328.6361,5382.0
2024-06-27 09:55:00,331.4,331.89,330.79,331.27,4289.0,328.2993,328.7847,327.695,328.1705,4289.0
2024-06-27 10:00:00,331.27,331.29,330.7,331.18,3539.0,328.1705,328.1903,327.6058,328.0814,3539.0
2024-06-27 10:05:00,331.35,331.92,331.18,331.92,2000.0,328.2498,328.8144,328.0814,328.8144,2000.0
2024-06-27 10:10:00,332.12,333.09,332.12,333.05,4517.0,329.0126,329.9735,329.0126,329.9339,4517.0
2024-06-27 10:15:00,332.91,333.35,332.52,333.34,1400.0,329.7952,330.2311,329.4088,330.2211,1400.0
2024-06-27 10:20:00,333.37,333.6,332.9,333.21,2800.0,330.2509,330.4787,329.7853,330.0924,2800.0
2024-06-27 10:25:00,333.2,333.72,332.9,333.7,1874.0,330.0825,330.5976,329.7853,330.5778,1874.0
2024-06-27 10:30:00,333.75,333.76,332.92,333.03,9445.0,330.6273,330.6372,329.8051,329.914,9445.0
2024-06-27 10:35:00,333.08,333.22,332.17,332.79,11865.0,329.9636,330.1023,329.0621,329.6763,11865.0
2024-06-27 10:40:00,332.79,333.33,332.61,332.65,2369.0,329.6763,330.2112,329.498,329.5376,2369.0
2024-06-27 10:45:00,332.68,333.55,332.36,333.02,12189.0,329.5673,330.4292,329.2503,329.9041,12189.0
2024-06-27 10:50:00,333.2,333.2,331.55,331.8,3711.0,330.0825,330.0825,328.4479,328.6956,3711.0
2024-06-27 10:55:00,331.75,331.79,331.59,331.65,1300.0,328.646,328.6856,328.4875,328.547,1300.0
2024-06-27 11:00:00,331.65,331.93,330.94,331.13,5520.0,328.547,328.8243,327.8436,328.0318,5520.0
2024-06-27 11:05:00,331.14,331.33,330.73,331.16,3413.0,328.0417,328.23,327.6356,328.0615,3413.0
2024-06-27 11:10:00,331.17,331.36,330.96,331.18,3840.0,328.0714,328.2597,327.8634,328.0814,3840.0
2024-06-27 11:15:00,331.37,331.39,330.99,331.22,3105.0,328.2696,328.2894,327.8931,328.121,3105.0
2024-06-27 11:20:00,331.15,331.83,331.14,331.43,3224.0,328.0516,328.7253,328.0417,328.329,3224.0
2024-06-27 11:25:00,331.33,331.34,330.69,330.7,1646.0,328.23,328.2399,327.5959,327.6058,1646.0
2024-06-27 11:30:00,330.5,330.95,330.28,330.28,1611.0,327.4077,327.8535,327.1898,327.1898,1611.0
2024-06-27 11:35:00,330.58,330.85,330.42,330.77,4551.0,327.487,327.7544,327.3285,327.6752,4551.0
2024-06-27 11:40:00,330.65,331.24,330.64,330.83,4870.0,327.5563,328.1408,327.5464,327.7346,4870.0
2024-06-27 11:45:00,330.8,331.06,330.8,331.06,1041.0,327.7049,327.9625,327.7049,327.9625,1041.0
2024-06-27 11:50:00,330.9,330.9,330.51,330.66,1609.0,327.804,327.804,327.4176,327.5662,1609.0
2024-06-27 11:55:00,330.46,330.64,330.26,330.26,1721.0,327.3681,327.5464,327.17,327.17,1721.0
2024-06-27 12:00:00,330.52,330.52,329.89,330.2,1078.0,327.4275,327.4275,326.8034,327.1105,1078.0
2024-06-27 12:05:00,330.2,330.47,330.09,330.47,2881.0,327.1105,327.378,327.0016,327.378,2881.0
2024-06-27 12:10:00,330.54,330.65,330.38,330.49,1284.0,327.4473,327.5563,327.2888,327.3978,1284.0
2024-06-27 12:15:00,330.49,330.64,330.37,330.45,2273.0,327.3978,327.5464,327.2789,327.3582,2273.0
2024-06-27 12:20:00,330.57,330.75,330.44,330.67,4464.0,327.4771,327.6554,327.3483,327.5761,4464.0
2024-06-27 12:25:00,330.71,330.75,330.17,330.17,2377.0,327.6158,327.6554,327.0808,327.0808,2377.0
2024-06-27 12:30:00,330.15,330.85,330.15,330.46,6865.0,327.061,327.7544,327.061,327.3681,6865.0
2024-06-27 12:35:00,330.65,330.76,330.54,330.58,1100.0,327.5563,327.6653,327.4473,327.487,1100.0
2024-06-27 12:40:00,330.7,330.91,330.63,330.75,2404.0,327.6058,327.8139,327.5365,327.6554,2404.0
2024-06-27 12:45:00,330.88,331.1,330.88,331.01,993.0,327.7842,328.0021,327.7842,327.9129,993.0
2024-06-27 12:50:00,331.16,331.34,331.09,331.18,5163.0,328.0615,328.2399,327.9922,328.0814,5163.0
2024-06-27 12:55:00,331.18,331.57,331.16,331.16,6649.0,328.0814,328.4677,328.0615,328.0615,6649.0
2024-06-27 13:00:00,331.23,331.72,331.22,331.44,5356.0,328.1309,328.6163,328.121,328.3389,5356.0
2024-06-27 13:05:00,331.44,331.68,331.4,331.55,2310.0,328.3389,328.5767,328.2993,328.4479,2310.0
2024-06-27 13:10:00,331.55,331.62,331.23,331.29,5998.0,328.4479,328.5172,328.1309,328.1903,5998.0
2024-06-27 13:15:00,331.29,331.36,331.13,331.23,2820.0,328.1903,328.2597,328.0318,328.1309,2820.0
2024-06-27 13:20:00,331.23,331.28,330.95,331.27,4716.0,328.1309,328.1804,327.8535,328.1705,4716.0
2024-06-27 13:25:00,331.16,331.67,331.15,331.36,13830.0,328.0615,328.5668,328.0516,328.2597,13830.0
2024-06-27 13:30:00,331.51,331.66,331.41,331.62,1800.0,328.4083,328.5569,328.3092,328.5172,1800.0
2024-06-27 13:35:00,331.66,331.8,331.48,331.74,3168.0,328.5569,328.6956,328.3785,328.6361,3168.0
2024-06-27 13:40:00,331.74,331.85,331.65,331.75,2602.0,328.6361,328.7451,328.547,328.646,2602.0
2024-06-27 13:45:00,331.64,331.81,331.5,331.78,2067.0,328.5371,328.7055,328.3984,328.6757,2067.0
2024-06-27 13:50:00,331.85,332.05,331.73,332.05,3203.0,328.7451,328.9432,328.6262,328.9432,3203.0
2024-06-27 13:55:00,332.16,332.38,332.13,332.19,2069.0,329.0522,329.2701,329.0225,329.0819,2069.0
2024-06-27 14:00:00,332.21,332.21,331.56,331.56,2827.0,329.1017,329.1017,328.4578,328.4578,2827.0
2024-06-27 14:05:00,331.67,331.67,331.05,331.19,7607.0,328.5668,328.5668,327.9526,328.0913,7607.0
2024-06-27 14:10:00,331.22,331.44,330.98,331.32,3836.0,328.121,328.3389,327.8832,328.22,3836.0
2024-06-27 14:15:00,331.37,331.55,331.23,331.37,1442.0,328.2696,328.4479,328.1309,328.2696,1442.0
2024-06-27 14:20:00,331.51,331.64,331.37,331.6,2448.0,328.4083,328.5371,328.2696,328.4974,2448.0
2024-06-27 14:25:00,331.6,331.96,331.55,331.96,2355.0,328.4974,328.8541,328.4479,328.8541,2355.0
2024-06-27 14:30:00,331.87,331.87,331.47,331.7,4221.0,328.7649,328.7649,328.3686,328.5965,4221.0
2024-06-27 14:35:00,331.73,331.88,331.72,331.79,1100.0,328.6262,328.7748,328.6163,328.6856,1100.0
2024-06-27 14:40:00,331.75,331.75,331.54,331.56,2739.0,328.646,328.646,328.438,328.4578,2739.0
2024-06-27 14:45:00,331.69,331.84,331.64,331.78,2618.0,328.5866,328.7352,328.5371,328.6757,2618.0
2024-06-27 14:50:00,331.84,331.88,331.69,331.81,2539.0,328.7352,328.7748,328.5866,328.7055,2539.0
2024-06-27 14:55:00,331.68,331.82,331.48,331.77,1809.0,328.5767,328.7154,328.3785,328.6658,1809.0
2024-06-27 15:00:00,331.77,331.96,331.64,331.8,3170.0,328.6658,328.8541,328.5371,328.6956,3170.0
2024-06-27 15:05:00,331.68,331.82,331.45,331.71,2430.0,328.5767,328.7154,328.3488,328.6064,2430.0
2024-06-27 15:10:00,331.71,331.83,331.47,331.51,6496.0,328.6064,328.7253,328.3686,328.4083,6496.0
2024-06-27 15:15:00,331.46,331.9,331.46,331.84,3380.0,328.3587,328.7946,328.3587,328.7352,3380.0
2024-06-27 15:20:00,331.88,332.19,331.88,332.0,2960.0,328.7748,329.0819,328.7748,328.8937,2960.0
2024-06-27 15:25:00,331.93,332.27,331.93,332.21,3843.0,328.8243,329.1612,328.8243,329.1017,3843.0
2024-06-27 15:30:00,332.32,333.12,332.27,333.05,13311.0,329.2107,330.0032,329.1612,329.9339,13311.0
2024-06-27 15:35:00,333.03,333.44,332.93,333.15,7400.0,329.914,330.3202,329.815,330.0329,7400.0
2024-06-27 15:40:00,333.16,333.56,333.14,333.19,4387.0,330.0428,330.4391,330.023,330.0725,4387.0
2024-06-27 15:45:00,333.13,333.49,333.12,333.47,16346.0,330.0131,330.3697,330.0032,330.3499,16346.0
2024-06-27 15:50:00,333.49,333.94,333.31,333.31,15972.0,330.3697,330.8155,330.1914,330.1914,15972.0
2024-06-27 15:55:00,333.38,333.95,333.31,333.74,51843.0,330.2608,330.8254,330.1914,330.6174,51843.0
2024-06-28 09:30:00,332.07,334.87,332.07,334.47,12293.0,328.963,331.7368,328.963,331.3406,12293.0
2024-06-28 09:35:00,335.46,336.67,334.56,336.65,14743.0,332.3213,333.52,331.4297,333.5002,14743.0
2024-06-28 09:40:00,336.98,337.64,336.4,337.02,13330.0,333.8271,334.4809,333.2525,333.8667,13330.0
2024-06-28 09:45:00,337.1,337.11,334.61,335.01,20962.0,333.946,333.9559,331.4793,331.8755,20962.0
2024-06-28 09:50:00,334.85,335.89,334.84,335.82,3965.0,331.717,332.7473,331.7071,332.6779,3965.0
2024-06-28 09:55:00,335.74,335.8,334.33,334.81,4695.0,332.5987,332.6581,331.2019,331.6774,4695.0
2024-06-28 10:00:00,334.92,335.59,334.34,335.29,6702.0,331.7864,332.4501,331.2118,332.1529,6702.0
2024-06-28 10:05:00,335.02,335.03,333.7,334.24,6922.0,331.8854,331.8953,330.5778,331.1127,6922.0
2024-06-28 10:10:00,334.01,334.34,333.4,333.94,6649.0,330.8849,331.2118,330.2806,330.8155,6649.0
2024-06-28 10:15:00,334.08,334.61,333.16,333.16,5760.0,330.9542,331.4793,330.0428,330.0428,5760.0
2024-06-28 10:20:00,333.35,334.67,333.25,334.45,7089.0,330.2311,331.5387,330.132,331.3208,7089.0
2024-06-28 10:25:00,334.06,334.78,334.05,334.14,2418.0,330.9344,331.6477,330.9245,331.0137,2418.0
2024-06-28 10:30:00,334.0,334.42,333.91,334.14,3513.0,330.875,331.291,330.7858,331.0137,3513.0
2024-06-28 10:35:00,333.91,334.33,333.75,333.84,4772.0,330.7858,331.2019,330.6273,330.7165,4772.0
2024-06-28 10:40:00,333.48,335.43,333.36,335.42,18041.0,330.3598,332.2916,330.241,332.2817,18041.0
2024-06-28 10:45:00,335.08,335.4,334.81,335.06,3520.0,331.9449,332.2619,331.6774,331.9251,3520.0
2024-06-28 10:50:00,335.13,335.37,333.76,333.76,7255.0,331.9944,332.2322,330.6372,330.6372,7255.0
2024-06-28 10:55:00,333.88,334.19,333.86,333.96,2923.0,330.7561,331.0632,330.7363,330.8353,2923.0
2024-06-28 11:00:00,334.0,334.0,332.72,333.13,4519.0,330.875,330.875,329.6069,330.0131,4519.0
2024-06-28 11:05:00,333.11,333.74,332.76,332.94,9247.0,329.9933,330.6174,329.6466,329.8249,9247.0
2024-06-28 11:10:00,333.09,333.45,332.97,333.03,5611.0,329.9735,330.3301,329.8546,329.914,5611.0
2024-06-28 11:15:00,333.01,333.52,332.79,333.44,4421.0,329.8942,330.3995,329.6763,330.3202,4421.0
2024-06-28 11:20:00,333.44,333.84,333.43,333.54,3797.0,330.3202,330.7165,330.3103,330.4193,3797.0
2024-06-28 11:25:00,333.39,333.69,332.79,332.97,2226.0,330.2707,330.5679,329.6763,329.8546,2226.0
2024-06-28 11:30:00,332.85,333.32,332.8,333.25,2711.0,329.7357,330.2013,329.6862,330.132,2711.0
2024-06-28 11:35:00,333.38,333.59,332.92,333.24,4107.0,330.2608,330.4688,329.8051,330.1221,4107.0
2024-06-28 11:40:00,333.36,333.4,332.93,333.16,2348.0,330.241,330.2806,329.815,330.0428,2348.0
2024-06-28 11:45:00,332.96,333.17,332.64,332.8,2421.0,329.8447,330.0527,329.5277,329.6862,2421.0
2024-06-28 11:50:00,332.8,332.99,332.24,332.24,6871.0,329.6862,329.8744,329.1314,329.1314,6871.0
2024-06-28 11:55:00,332.22,332.45,331.97,332.44,4848.0,329.1116,329.3395,328.864,329.3296,4848.0
2024-06-28 12:00:00,332.27,332.98,332.16,332.25,4471.0,329.1612,329.8645,329.0522,329.1413,4471.0
2024-06-28 12:05:00,332.19,332.29,331.83,331.84,3152.0,329.0819,329.181,328.7253,328.7352,3152.0
2024-06-28 12:10:00,331.82,331.82,331.18,331.66,4737.0,328.7154,328.7154,328.0814,328.5569,4737.0
2024-06-28 12:15:00,331.66,331.73,331.15,331.55,4568.0,328.5569,328.6262,328.0516,328.4479,4568.0
2024-06-28 12:20:00,331.53,331.92,331.28,331.92,2199.0,328.4281,328.8144,328.1804,328.8144,2199.0
2024-06-28 12:25:00,331.93,332.16,331.82,332.03,3311.0,328.8243,329.0522,328.7154,328.9234,3311.0
2024-06-28 12:30:00,331.96,332.01,331.34,331.57,2758.0,328.8541,328.9036,328.2399,328.4677,2758.0
2024-06-28 12:35:00,331.38,331.56,330.82,331.03,9068.0,328.2795,328.4578,327.7247,327.9328,9068.0
2024-06-28 12:40:00,330.9,331.2,330.81,331.2,4102.0,327.804,328.1012,327.7148,328.1012,4102.0
2024-06-28 12:45:00,331.03,331.29,330.5,330.76,5927.0,327.9328,328.1903,327.4077,327.6653,5927.0
2024-06-28 12:50:00,330.41,330.94,330.39,330.94,8123.0,327.3186,327.8436,327.2987,327.8436,8123.0
2024-06-28 12:55:00,330.85,331.09,330.61,330.82,5100.0,327.7544,327.9922,327.5167,327.7247,5100.0
2024-06-28 13:00:00,330.96,330.96,330.52,330.74,4271.0,327.8634,327.8634,327.4275,327.6455,4271.0
2024-06-28 13:05:00,330.7,331.27,330.7,331.22,2822.0,327.6058,328.1705,327.6058,328.121,2822.0
2024-06-28 13:10:00,331.26,331.35,331.08,331.27,1700.0,328.1606,328.2498,327.9823,328.1705,1700.0
2024-06-28 13:15:00,331.27,331.36,330.87,331.07,3331.0,328.1705,328.2597,327.7743,327.9724,3331.0
2024-06-28 13:20:00,331.07,331.08,330.82,330.97,2794.0,327.9724,327.9823,327.7247,327.8733,2794.0
2024-06-28 13:25:00,330.97,330.97,330.4,330.4,1705.0,327.8733,327.8733,327.3087,327.3087,1705.0
2024-06-28 13:30:00,330.4,330.52,330.09,330.25,3473.0,327.3087,327.4275,327.0016,327.1601,3473.0
2024-06-28 13:35:00,330.33,330.54,330.25,330.48,4345.0,327.2393,327.4473,327.1601,327.3879,4345.0
2024-06-28 13:40:00,330.55,330.61,330.07,330.13,1823.0,327.4572,327.5167,326.9817,327.0412,1823.0
2024-06-28 13:45:00,330.0,330.0,329.4,329.51,2431.0,326.9124,326.9124,326.318,326.427,2431.0
2024-06-28 13:50:00,329.62,329.83,329.45,329.81,3843.0,326.536,326.744,326.3675,326.7242,3843.0
2024-06-28 13:55:00,329.74,329.98,329.7,329.76,2211.0,326.6548,326.8926,326.6152,326.6746,2211.0
2024-06-28 14:00:00,329.87,330.49,329.79,330.49,5231.0,326.7836,327.3978,326.7044,327.3978,5231.0
2024-06-28 14:05:00,330.22,330.45,330.13,330.17,5385.0,327.1303,327.3582,327.0412,327.0808,5385.0
2024-06-28 14:10:00,330.17,330.39,330.0,330.24,8301.0,327.0808,327.2987,326.9124,327.1501,8301.0
2024-06-28 14:15:00,330.24,330.31,329.63,329.63,7120.0,327.1501,327.2195,326.5459,326.5459,7120.0
2024-06-28 14:20:00,329.71,329.71,328.77,329.18,7248.0,326.6251,326.6251,325.6939,326.1001,7248.0
2024-06-28 14:25:00,329.12,329.32,328.65,328.65,7024.0,326.0406,326.2388,325.575,325.575,7024.0
2024-06-28 14:30:00,328.74,329.59,328.69,329.41,9992.0,325.6642,326.5062,325.6147,326.3279,9992.0
2024-06-28 14:35:00,329.5,329.56,329.24,329.26,4031.0,326.4171,326.4765,326.1595,326.1793,4031.0
2024-06-28 14:40:00,329.34,329.61,329.19,329.41,3164.0,326.2586,326.526,326.11,326.3279,3164.0
2024-06-28 14:45:00,329.35,329.35,328.76,328.76,2690.0,326.2685,326.2685,325.684,325.684,2690.0
2024-06-28 14:50:00,328.81,329.26,328.8,329.03,5032.0,325.7335,326.1793,325.7236,325.9515,5032.0
2024-06-28 14:55:00,328.9,328.99,328.62,328.92,6236.0,325.8227,325.9118,325.5453,325.8425,6236.0
2024-06-28 15:00:00,328.82,328.82,328.09,328.33,6851.0,325.7434,325.7434,325.0203,325.258,6851.0
2024-06-28 15:05:00,328.31,328.67,328.03,328.32,22026.0,325.2382,325.5948,324.9608,325.2481,22026.0
2024-06-28 15:10:00,328.32,328.73,328.28,328.42,6637.0,325.2481,325.6543,325.2085,325.3472,6637.0
2024-06-28 15:15:00,328.76,328.93,328.26,328.43,4452.0,325.684,325.8524,325.1887,325.3571,4452.0
2024-06-28 15:20:00,328.43,329.1,328.42,328.81,3677.0,325.3571,326.0208,325.3472,325.7335,3677.0
2024-06-28 15:25:00,328.94,328.95,328.58,328.65,3206.0,325.8623,325.8722,325.5057,325.575,3206.0
2024-06-28 15:30:00,328.71,328.93,328.08,328.93,9897.0,325.6345,325.8524,325.0104,325.8524,9897.0
2024-06-28 15:35:00,328.94,330.03,328.81,329.92,9232.0,325.8623,326.9421,325.7335,326.8331,9232.0
2024-06-28 15:40:00,330.07,330.83,330.06,330.64,18644.0,326.9817,327.7346,326.9718,327.5464,18644.0
2024-06-28 15:45:00,330.68,330.72,329.85,329.93,25733.0,327.586,327.6257,326.7638,326.8431,25733.0
2024-06-28 15:50:00,330.07,331.8,329.7,330.46,72653.0,326.9817,328.6956,326.6152,327.3681,72653.0
2024-06-28 15:55:00,330.85,330.87,328.36,329.19,337041.0,327.7544,327.7743,325.2877,326.11,337041.0
2024-07-01 09:30:00,332.78,332.78,330.02,331.76,20405.0,329.6664,329.6664,326.9322,328.6559,20405.0
2024-07-01 09:35:00,331.74,331.83,330.48,330.61,2366.0,328.6361,328.7253,327.3879,327.5167,2366.0
2024-07-01 09:40:00,330.54,330.54,328.43,328.43,6630.0,327.4473,327.4473,325.3571,325.3571,6630.0
2024-07-01 09:45:00,328.3,328.3,326.75,326.75,7076.0,325.2283,325.2283,323.6928,323.6928,7076.0
2024-07-01 09:50:00,327.12,328.06,326.51,327.9,4247.0,324.0593,324.9905,323.455,324.832,4247.0
2024-07-01 09:55:00,327.51,328.6,326.89,328.13,7052.0,324.4457,325.5255,323.8315,325.0599,7052.0
2024-07-01 10:00:00,328.36,328.73,326.05,326.4,37962.0,325.2877,325.6543,322.9994,323.3461,37962.0
2024-07-01 10:05:00,325.96,326.28,323.19,323.2,12047.0,322.9102,323.2272,320.1661,320.176,12047.0
2024-07-01 10:10:00,323.58,323.64,322.4,322.9,11082.0,320.5525,320.6119,319.3835,319.8788,11082.0
2024-07-01 10:15:00,323.27,323.27,322.16,322.67,13477.0,320.2454,320.2454,319.1457,319.651,13477.0
2024-07-01 10:20:00,322.41,323.01,321.8,322.51,13847.0,319.3934,319.9878,318.7891,319.4925,13847.0
2024-07-01 10:25:00,322.53,322.77,322.02,322.56,12128.0,319.5123,319.75,319.0071,319.542,12128.0
2024-07-01 10:30:00,322.56,322.57,321.27,321.27,9190.0,319.542,319.5519,318.2641,318.2641,9190.0
2024-07-01 10:35:00,321.5,322.0,320.95,321.0,10921.0,318.4919,318.9872,317.9471,317.9966,10921.0
2024-07-01 10:40:00,320.94,321.97,320.94,321.88,20009.0,317.9372,318.9575,317.9372,318.8684,20009.0
2024-07-01 10:45:00,321.68,322.15,320.76,320.95,9808.0,318.6702,319.1358,317.7588,317.9471,9808.0
2024-07-01 10:50:00,320.95,321.68,320.64,320.92,12962.0,317.9471,318.6702,317.64,317.9174,12962.0
2024-07-01 10:55:00,320.92,321.3,320.71,321.16,7254.0,317.9174,318.2938,317.7093,318.1551,7254.0
2024-07-01 11:00:00,321.05,321.43,320.51,321.42,8675.0,318.0461,318.4226,317.5112,318.4127,8675.0
2024-07-01 11:05:00,321.42,322.38,321.42,322.02,8904.0,318.4127,319.3637,318.4127,319.0071,8904.0
2024-07-01 11:10:00,322.12,322.12,321.4,321.63,7276.0,319.1061,319.1061,318.3929,318.6207,7276.0
2024-07-01 11:15:00,321.76,322.11,321.62,322.02,5700.0,318.7495,319.0962,318.6108,319.0071,5700.0
2024-07-01 11:20:00,322.03,322.94,322.03,322.61,6308.0,319.017,319.9185,319.017,319.5915,6308.0
2024-07-01 11:25:00,322.62,322.94,322.38,322.45,5808.0,319.6014,319.9185,319.3637,319.433,5808.0
2024-07-01 11:30:00,322.52,322.54,321.8,322.35,6503.0,319.5024,319.5222,318.7891,319.334,6503.0
2024-07-01 11:35:00,322.64,322.75,322.12,322.26,5495.0,319.6213,319.7302,319.1061,319.2448,5495.0
2024-07-01 11:40:00,322.29,322.57,322.13,322.13,7921.0,319.2745,319.5519,319.116,319.116,7921.0
2024-07-01 11:45:00,322.25,322.49,321.92,322.28,7738.0,319.2349,319.4727,318.908,319.2646,7738.0
2024-07-01 11:50:00,322.38,322.38,321.51,321.69,10928.0,319.3637,319.3637,318.5018,318.6801,10928.0
2024-07-01 11:55:00,321.69,322.36,321.54,322.18,7865.0,318.6801,319.3439,318.5316,319.1656,7865.0
2024-07-01 12:00:00,322.19,322.46,322.14,322.22,3309.0,319.1755,319.4429,319.1259,319.2052,3309.0
2024-07-01 12:05:00,322.41,322.7,322.18,322.69,8320.0,319.3934,319.6807,319.1656,319.6708,8320.0
2024-07-01 12:10:00,322.47,322.96,322.34,322.91,3231.0,319.4528,319.9383,319.3241,319.8887,3231.0
2024-07-01 12:15:00,323.1,323.35,322.9,323.31,6550.0,320.077,320.3246,319.8788,320.285,6550.0
2024-07-01 12:20:00,323.31,323.53,323.08,323.1,2221.0,320.285,320.5029,320.0571,320.077,2221.0
2024-07-01 12:25:00,323.38,323.73,323.07,323.59,4671.0,320.3543,320.7011,320.0472,320.5624,4671.0
2024-07-01 12:30:00,323.72,323.72,322.96,323.19,5192.0,320.6912,320.6912,319.9383,320.1661,5192.0
2024-07-01 12:35:00,323.17,323.36,323.04,323.35,2200.0,320.1463,320.3345,320.0175,320.3246,2200.0
2024-07-01 12:40:00,323.1,323.95,323.1,323.9,7403.0,320.077,320.919,320.077,320.8695,7403.0
2024-07-01 12:45:00,323.87,323.98,323.35,323.35,4735.0,320.8397,320.9487,320.3246,320.3246,4735.0
2024-07-01 12:50:00,323.5,323.78,323.46,323.47,4239.0,320.4732,320.7506,320.4336,320.4435,4239.0
2024-07-01 12:55:00,323.38,323.6,323.32,323.43,1400.0,320.3543,320.5723,320.2949,320.4039,1400.0
2024-07-01 13:00:00,323.55,323.92,323.52,323.75,5934.0,320.5227,320.8893,320.493,320.7209,5934.0
2024-07-01 13:05:00,323.7,323.86,323.4,323.56,4445.0,320.6713,320.8298,320.3741,320.5327,4445.0
2024-07-01 13:10:00,323.61,323.61,323.23,323.46,1204.0,320.5822,320.5822,320.2057,320.4336,1204.0
2024-07-01 13:15:00,323.49,323.49,323.24,323.43,4262.0,320.4633,320.4633,320.2156,320.4039,4262.0
2024-07-01 13:20:00,323.44,323.93,323.43,323.73,2893.0,320.4138,320.8992,320.4039,320.7011,2893.0
2024-07-01 13:25:00,323.87,324.23,323.71,324.03,3794.0,320.8397,321.1964,320.6812,320.9983,3794.0
2024-07-01 13:30:00,323.96,324.45,323.96,324.44,3080.0,320.9289,321.4143,320.9289,321.4044,3080.0
2024-07-01 13:35:00,324.34,324.51,324.22,324.45,2739.0,321.3054,321.4738,321.1865,321.4143,2739.0
2024-07-01 13:40:00,324.26,324.36,324.02,324.22,1987.0,321.2261,321.3252,320.9883,321.1865,1987.0
2024-07-01 13:45:00,324.2,324.34,323.99,324.11,3820.0,321.1667,321.3054,320.9586,321.0775,3820.0
2024-07-01 13:50:00,324.0,324.11,323.87,323.95,5844.0,320.9685,321.0775,320.8397,320.919,5844.0
2024-07-01 13:55:00,323.85,323.99,323.5,323.51,1475.0,320.8199,320.9586,320.4732,320.4831,1475.0
2024-07-01 14:00:00,323.5,324.1,323.44,324.1,5318.0,320.4732,321.0676,320.4138,321.0676,5318.0
2024-07-01 14:05:00,323.98,324.27,323.98,324.19,2356.0,320.9487,321.236,320.9487,321.1568,2356.0
2024-07-01 14:10:00,324.11,324.28,323.62,323.62,5361.0,321.0775,321.2459,320.5921,320.5921,5361.0
2024-07-01 14:15:00,323.93,324.19,323.73,324.07,4002.0,320.8992,321.1568,320.7011,321.0379,4002.0
2024-07-01 14:20:00,324.22,324.42,324.07,324.21,2186.0,321.1865,321.3846,321.0379,321.1766,2186.0
2024-07-01 14:25:00,324.2,324.21,323.66,324.13,7406.0,321.1667,321.1766,320.6317,321.0973,7406.0
2024-07-01 14:30:00,324.11,324.24,323.77,324.19,4497.0,321.0775,321.2063,320.7407,321.1568,4497.0
2024-07-01 14:35:00,324.19,324.27,323.8,323.91,4637.0,321.1568,321.236,320.7704,320.8794,4637.0
2024-07-01 14:40:00,323.92,324.01,323.73,323.9,6679.0,320.8893,320.9784,320.7011,320.8695,6679.0
2024-07-01 14:45:00,323.98,323.98,323.69,323.73,3211.0,320.9487,320.9487,320.6614,320.7011,3211.0
2024-07-01 14:50:00,323.75,324.0,323.74,323.86,7053.0,320.7209,320.9685,320.711,320.8298,7053.0
2024-07-01 14:55:00,323.98,324.02,323.81,323.93,4678.0,320.9487,320.9883,320.7803,320.8992,4678.0
2024-07-01 15:00:00,323.83,323.83,323.39,323.45,10506.0,320.8001,320.8001,320.3642,320.4237,10506.0
2024-07-01 15:05:00,323.37,323.64,323.37,323.46,7782.0,320.3444,320.6119,320.3444,320.4336,7782.0
2024-07-01 15:10:00,323.48,323.56,323.35,323.44,5665.0,320.4534,320.5327,320.3246,320.4138,5665.0
2024-07-01 15:15:00,323.48,323.48,323.23,323.45,7489.0,320.4534,320.4534,320.2057,320.4237,7489.0
2024-07-01 15:20:00,323.49,323.57,322.95,322.95,5970.0,320.4633,320.5426,319.9284,319.9284,5970.0
2024-07-01 15:25:00,322.95,323.0,322.34,322.56,13248.0,319.9284,319.9779,319.3241,319.542,13248.0
2024-07-01 15:30:00,322.56,323.19,322.47,323.05,19731.0,319.542,320.1661,319.4528,320.0274,19731.0
2024-07-01 15:35:00,323.1,323.15,322.58,322.62,7527.0,320.077,320.1265,319.5618,319.6014,7527.0
2024-07-01 15:40:00,322.57,322.65,321.99,322.01,25961.0,319.5519,319.6312,318.9773,318.9972,25961.0
2024-07-01 15:45:00,322.04,322.08,321.53,321.56,45578.0,319.0269,319.0665,318.5216,318.5514,45578.0
2024-07-01 15:50:00,321.59,322.14,321.5,322.05,44536.0,318.5811,319.1259,318.4919,319.0368,44536.0
2024-07-01 15:55:00,322.14,322.35,321.1,321.3,125468.0,319.1259,319.334,318.0957,318.2938,125468.0
2024-07-02 09:30:00,323.08,323.74,320.62,321.19,17752.0,320.0571,320.711,317.6202,318.1848,17752.0
2024-07-02 09:35:00,321.29,322.1,320.11,320.33,16055.0,318.2839,319.0863,317.1149,317.3329,16055.0
2024-07-02 09:40:00,320.5,322.32,320.5,321.58,3734.0,317.5013,319.3043,317.5013,318.5712,3734.0
2024-07-02 09:45:00,321.88,322.67,321.04,321.57,2475.0,318.8684,319.651,318.0362,318.5613,2475.0
2024-07-02 09:50:00,321.04,321.33,320.43,320.8,8109.0,318.0362,318.3235,317.4319,317.7985,8109.0
2024-07-02 09:55:00,320.4,320.46,319.34,320.17,13609.0,317.4022,317.4617,316.3521,317.1744,13609.0
2024-07-02 10:00:00,320.69,321.48,320.4,320.48,8509.0,317.6895,318.4721,317.4022,317.4815,8509.0
2024-07-02 10:05:00,320.77,321.49,320.76,320.92,22223.0,317.7688,318.482,317.7588,317.9174,22223.0
2024-07-02 10:10:00,321.02,321.02,319.63,320.95,19014.0,318.0164,318.0164,316.6394,317.9471,19014.0
2024-07-02 10:15:00,320.67,321.28,320.37,320.96,5671.0,317.6697,318.274,317.3725,317.957,5671.0
2024-07-02 10:20:00,320.98,321.29,320.72,320.9,14801.0,317.9768,318.2839,317.7192,317.8975,14801.0
2024-07-02 10:25:00,320.8,321.38,320.49,321.04,49094.0,317.7985,318.373,317.4914,318.0362,49094.0
2024-07-02 10:30:00,321.06,321.21,320.3,320.47,8458.0,318.056,318.2046,317.3032,317.4716,8458.0
2024-07-02 10:35:00,320.53,321.12,319.93,320.53,6146.0,317.531,318.1155,316.9366,317.531,6146.0
2024-07-02 10:40:00,320.55,320.58,319.41,319.59,4965.0,317.5508,317.5805,316.4215,316.5998,4965.0
2024-07-02 10:45:00,319.44,320.16,319.27,320.16,9614.0,316.4512,317.1645,316.2828,317.1645,9614.0
2024-07-02 10:50:00,319.95,320.14,319.57,319.63,18234.0,316.9564,317.1446,316.58,316.6394,18234.0
2024-07-02 10:55:00,319.63,319.98,319.41,319.58,3780.0,316.6394,316.9861,316.4215,316.5899,3780.0
2024-07-02 11:00:00,319.8,320.37,319.72,320.07,14552.0,316.8078,317.3725,316.7286,317.0753,14552.0
2024-07-02 11:05:00,319.89,320.79,319.87,320.51,12103.0,316.897,317.7886,316.8772,317.5112,12103.0
2024-07-02 11:10:00,320.8,321.15,320.79,320.85,10173.0,317.7985,318.1452,317.7886,317.848,10173.0
2024-07-02 11:15:00,320.85,321.12,320.22,320.3,8139.0,317.848,318.1155,317.2239,317.3032,8139.0
2024-07-02 11:20:00,320.3,320.37,320.06,320.22,8135.0,317.3032,317.3725,317.0654,317.2239,8135.0
2024-07-02 11:25:00,320.22,320.54,320.08,320.51,11429.0,317.2239,317.5409,317.0852,317.5112,11429.0
2024-07-02 11:30:00,320.56,320.67,320.01,320.01,9608.0,317.5607,317.6697,317.0159,317.0159,9608.0
2024-07-02 11:35:00,320.22,321.15,320.22,321.09,4918.0,317.2239,318.1452,317.2239,318.0858,4918.0
2024-07-02 11:40:00,321.1,321.11,320.43,320.43,9700.0,318.0957,318.1056,317.4319,317.4319,9700.0
2024-07-02 11:45:00,320.43,321.02,320.4,320.76,19680.0,317.4319,318.0164,317.4022,317.7588,19680.0
2024-07-02 11:50:00,320.76,321.1,320.76,320.79,11669.0,317.7588,318.0957,317.7588,317.7886,11669.0
2024-07-02 11:55:00,320.81,321.1,320.59,320.82,5942.0,317.8084,318.0957,317.5904,317.8183,5942.0
2024-07-02 12:00:00,320.93,321.4,320.71,321.32,7952.0,317.9273,318.3929,317.7093,318.3136,7952.0
2024-07-02 12:05:00,321.32,321.46,321.0,321.0,6133.0,318.3136,318.4523,317.9966,317.9966,6133.0
2024-07-02 12:10:00,321.09,321.68,321.09,321.68,8851.0,318.0858,318.6702,318.0858,318.6702,8851.0
2024-07-02 12:15:00,321.67,321.67,321.26,321.26,3694.0,318.6603,318.6603,318.2542,318.2542,3694.0
2024-07-02 12:20:00,321.33,322.35,321.26,322.03,7303.0,318.3235,319.334,318.2542,319.017,7303.0
2024-07-02 12:25:00,322.03,322.24,321.85,321.91,2404.0,319.017,319.225,318.8386,318.8981,2404.0
2024-07-02 12:30:00,322.12,322.32,321.84,322.25,3752.0,319.1061,319.3043,318.8287,319.2349,3752.0
2024-07-02 12:35:00,321.9,322.33,321.78,322.15,2709.0,318.8882,319.3142,318.7693,319.1358,2709.0
2024-07-02 12:40:00,322.18,322.25,321.84,322.12,2918.0,319.1656,319.2349,318.8287,319.1061,2918.0
2024-07-02 12:45:00,321.97,322.35,321.75,321.88,5268.0,318.9575,319.334,318.7396,318.8684,5268.0
2024-07-02 12:50:00,321.71,321.79,321.53,321.73,5009.0,318.7,318.7792,318.5216,318.7198,5009.0
2024-07-02 12:55:00,321.65,321.65,321.38,321.42,1205.0,318.6405,318.6405,318.373,318.4127,1205.0
2024-07-02 13:00:00,321.55,321.77,321.31,321.67,11411.0,318.5415,318.7594,318.3037,318.6603,11411.0
2024-07-02 13:05:00,321.73,321.91,321.49,321.91,27849.0,318.7198,318.8981,318.482,318.8981,27849.0
2024-07-02 13:10:00,321.91,322.34,321.61,322.24,4056.0,318.8981,319.3241,318.6009,319.225,4056.0
2024-07-02 13:15:00,322.16,322.16,321.71,321.71,2631.0,319.1457,319.1457,318.7,318.7,2631.0
2024-07-02 13:20:00,321.87,322.05,321.84,322.03,4541.0,318.8585,319.0368,318.8287,319.017,4541.0
2024-07-02 13:25:00,321.91,322.03,321.69,321.72,3222.0,318.8981,319.017,318.6801,318.7099,3222.0
2024-07-02 13:30:00,321.8,321.8,321.42,321.66,7501.0,318.7891,318.7891,318.4127,318.6504,7501.0
2024-07-02 13:35:00,321.52,321.61,321.4,321.53,2057.0,318.5117,318.6009,318.3929,318.5216,2057.0
2024-07-02 13:40:00,321.53,322.36,321.41,322.36,5139.0,318.5216,319.3439,318.4028,319.3439,5139.0
2024-07-02 13:45:00,322.47,322.72,322.21,322.51,3310.0,319.4528,319.7005,319.1953,319.4925,3310.0
2024-07-02 13:50:00,322.36,322.57,322.15,322.36,3818.0,319.3439,319.5519,319.1358,319.3439,3818.0
2024-07-02 13:55:00,322.36,322.77,322.36,322.74,3272.0,319.3439,319.75,319.3439,319.7203,3272.0
2024-07-02 14:00:00,322.88,323.23,322.74,322.99,3360.0,319.859,320.2057,319.7203,319.968,3360.0
2024-07-02 14:05:00,322.99,323.55,322.94,323.55,3111.0,319.968,320.5227,319.9185,320.5227,3111.0
2024-07-02 14:10:00,323.46,323.77,323.46,323.7,7322.0,320.4336,320.7407,320.4336,320.6713,7322.0
2024-07-02 14:15:00,323.51,324.13,323.51,323.99,2625.0,320.4831,321.0973,320.4831,320.9586,2625.0
2024-07-02 14:20:00,324.3,324.53,323.98,324.42,6809.0,321.2657,321.4936,320.9487,321.3846,6809.0
2024-07-02 14:25:00,324.43,324.43,323.77,323.77,4063.0,321.3945,321.3945,320.7407,320.7407,4063.0
2024-07-02 14:30:00,323.64,324.19,323.64,323.67,3748.0,320.6119,321.1568,320.6119,320.6416,3748.0
2024-07-02 14:35:00,323.59,323.68,323.41,323.46,4118.0,320.5624,320.6515,320.3841,320.4336,4118.0
2024-07-02 14:40:00,323.36,323.48,323.01,323.12,3001.0,320.3345,320.4534,319.9878,320.0968,3001.0
2024-07-02 14:45:00,323.12,323.13,322.89,322.98,3829.0,320.0968,320.1067,319.8689,319.9581,3829.0
2024-07-02 14:50:00,322.95,323.27,322.64,323.22,14750.0,319.9284,320.2454,319.6213,320.1958,14750.0
2024-07-02 14:55:00,323.22,323.62,323.13,323.23,8756.0,320.1958,320.5921,320.1067,320.2057,8756.0
2024-07-02 15:00:00,323.09,323.33,323.09,323.21,2302.0,320.067,320.3048,320.067,320.1859,2302.0
2024-07-02 15:05:00,323.24,323.32,323.03,323.16,3255.0,320.2156,320.2949,320.0076,320.1364,3255.0
2024-07-02 15:10:00,323.16,323.23,322.93,322.97,4647.0,320.1364,320.2057,319.9085,319.9482,4647.0
2024-07-02 15:15:00,322.98,323.74,322.98,323.62,16120.0,319.9581,320.711,319.9581,320.5921,16120.0
2024-07-02 15:20:00,323.54,323.64,323.29,323.6,2517.0,320.5128,320.6119,320.2652,320.5723,2517.0
2024-07-02 15:25:00,323.44,323.9,323.3,323.71,3217.0,320.4138,320.8695,320.2751,320.6812,3217.0
2024-07-02 15:30:00,323.61,323.99,323.59,323.88,3186.0,320.5822,320.9586,320.5624,320.8497,3186.0
2024-07-02 15:35:00,323.9,324.22,323.82,324.22,6954.0,320.8695,321.1865,320.7902,321.1865,6954.0
2024-07-02 15:40:00,324.17,324.7,324.17,324.61,6478.0,321.1369,321.662,321.1369,321.5728,6478.0
2024-07-02 15:45:00,324.67,324.7,324.22,324.4,7816.0,321.6323,321.662,321.1865,321.3648,7816.0
2024-07-02 15:50:00,324.28,324.77,324.14,324.65,22354.0,321.2459,321.7313,321.1072,321.6125,22354.0
2024-07-02 15:55:00,324.54,325.24,324.41,324.83,55834.0,321.5035,322.1969,321.3747,321.7908,55834.0
2024-07-03 09:30:00,323.65,324.59,323.34,324.18,10459.0,320.6218,321.553,320.3147,321.1468,10459.0
2024-07-03 09:35:00,323.98,325.8,323.15,325.8,23093.0,320.9487,322.7517,320.1265,322.7517,23093.0
2024-07-03 09:40:00,325.73,325.93,324.78,325.93,6764.0,322.6823,322.8805,321.7412,322.8805,6764.0
2024-07-03 09:45:00,326.11,328.31,326.1,327.75,5202.0,323.0588,325.2382,323.0489,324.6834,5202.0
2024-07-03 09:50:00,327.63,327.64,326.42,326.95,5412.0,324.5646,324.5745,323.3659,323.8909,5412.0
2024-07-03 09:55:00,327.31,328.55,326.83,328.29,5227.0,324.2476,325.476,323.7721,325.2184,5227.0
2024-07-03 10:00:00,328.27,329.15,327.37,328.8,14113.0,325.1986,326.0703,324.307,325.7236,14113.0
2024-07-03 10:05:00,328.8,329.39,328.76,329.21,7379.0,325.7236,326.3081,325.684,326.1298,7379.0
2024-07-03 10:10:00,329.34,329.57,329.03,329.57,3657.0,326.2586,326.4864,325.9515,326.4864,3657.0
2024-07-03 10:15:00,329.61,331.06,329.58,329.59,11716.0,326.526,327.9625,326.4963,326.5062,11716.0
2024-07-03 10:20:00,329.63,330.41,329.31,329.81,4610.0,326.5459,327.3186,326.2289,326.7242,4610.0
2024-07-03 10:25:00,329.81,330.52,329.46,330.28,8165.0,326.7242,327.4275,326.3774,327.1898,8165.0
2024-07-03 10:30:00,330.18,330.89,330.09,330.75,9756.0,327.0907,327.7941,327.0016,327.6554,9756.0
2024-07-03 10:35:00,330.89,331.0,330.23,330.69,7690.0,327.7941,327.903,327.1402,327.5959,7690.0
2024-07-03 10:40:00,330.23,330.49,329.85,330.29,6879.0,327.1402,327.3978,326.7638,327.1997,6879.0
2024-07-03 10:45:00,330.28,331.0,330.2,330.81,6850.0,327.1898,327.903,327.1105,327.7148,6850.0
2024-07-03 10:50:00,330.84,331.26,330.62,330.63,7004.0,327.7445,328.1606,327.5266,327.5365,7004.0
2024-07-03 10:55:00,330.64,330.75,330.34,330.47,3523.0,327.5464,327.6554,327.2492,327.378,3523.0
2024-07-03 11:00:00,330.46,330.85,330.05,330.69,5653.0,327.3681,327.7544,326.9619,327.5959,5653.0
2024-07-03 11:05:00,330.78,330.78,330.3,330.41,3366.0,327.6851,327.6851,327.2096,327.3186,3366.0
2024-07-03 11:10:00,330.41,330.76,330.18,330.46,9544.0,327.3186,327.6653,327.0907,327.3681,9544.0
2024-07-03 11:15:00,330.65,330.95,330.06,330.7,3313.0,327.5563,327.8535,326.9718,327.6058,3313.0
2024-07-03 11:20:00,331.0,331.01,330.24,330.73,6241.0,327.903,327.9129,327.1501,327.6356,6241.0
2024-07-03 11:25:00,330.68,330.94,330.16,330.23,4018.0,327.586,327.8436,327.0709,327.1402,4018.0
2024-07-03 11:30:00,330.26,330.82,330.04,330.37,17869.0,327.17,327.7247,326.952,327.2789,17869.0
2024-07-03 11:35:00,330.32,330.61,330.11,330.26,1565.0,327.2294,327.5167,327.0214,327.17,1565.0
2024-07-03 11:40:00,330.13,330.17,328.9,329.03,3775.0,327.0412,327.0808,325.8227,325.9515,3775.0
2024-07-03 11:45:00,329.24,329.41,329.0,329.25,1023.0,326.1595,326.3279,325.9218,326.1694,1023.0
2024-07-03 11:50:00,329.19,329.46,328.9,329.46,3121.0,326.11,326.3774,325.8227,326.3774,3121.0
2024-07-03 11:55:00,329.42,329.49,328.43,329.23,3122.0,326.3378,326.4072,325.3571,326.1496,3122.0
2024-07-03 12:00:00,329.04,329.23,328.76,329.18,4199.0,325.9614,326.1496,325.684,326.1001,4199.0
2024-07-03 12:05:00,329.14,329.18,328.85,329.18,2595.0,326.0604,326.1001,325.7732,326.1001,2595.0
2024-07-03 12:10:00,329.06,329.15,328.85,329.08,1829.0,325.9812,326.0703,325.7732,326.001,1829.0
2024-07-03 12:15:00,329.02,329.51,329.02,329.35,4093.0,325.9416,326.427,325.9416,326.2685,4093.0
2024-07-03 12:20:00,329.36,329.79,328.84,329.03,8194.0,326.2784,326.7044,325.7632,325.9515,8194.0
2024-07-03 12:25:00,329.0,329.81,328.98,329.7,3434.0,325.9218,326.7242,325.9019,326.6152,3434.0
2024-07-03 12:30:00,329.52,329.69,329.39,329.69,3896.0,326.4369,326.6053,326.3081,326.6053,3896.0
2024-07-03 12:35:00,329.74,330.01,329.28,329.85,3278.0,326.6548,326.9223,326.1991,326.7638,3278.0
2024-07-03 12:40:00,329.73,330.18,329.73,329.92,3199.0,326.6449,327.0907,326.6449,326.8331,3199.0
2024-07-03 12:45:00,329.85,330.04,329.39,329.99,5934.0,326.7638,326.952,326.3081,326.9025,5934.0
2024-07-03 12:50:00,330.11,330.51,329.89,330.37,9032.0,327.0214,327.4176,326.8034,327.2789,9032.0
2024-07-03 12:55:00,330.45,331.43,330.38,331.08,38984.0,327.3582,328.329,327.2888,327.9823,38984.0
2024-07-05 09:30:00,331.29,332.0,328.74,329.54,38617.0,328.1903,328.8937,325.6642,326.4567,38617.0
2024-07-05 09:35:00,329.95,329.95,327.77,328.04,6376.0,326.8629,326.8629,324.7033,324.9707,6376.0
2024-07-05 09:40:00,328.4,329.03,327.7,327.83,6865.0,325.3274,325.9515,324.6339,324.7627,6865.0
2024-07-05 09:45:00,328.29,328.29,326.81,327.56,6259.0,325.2184,325.2184,323.7522,324.4952,6259.0
2024-07-05 09:50:00,327.21,327.89,326.38,327.66,14702.0,324.1485,324.8221,323.3263,324.5943,14702.0
2024-07-05 09:55:00,327.66,328.74,327.25,327.65,12071.0,324.5943,325.6642,324.1881,324.5844,12071.0
2024-07-05 10:00:00,328.02,328.1,326.84,328.1,18317.0,324.9509,325.0302,323.782,325.0302,18317.0
2024-07-05 10:05:00,328.39,328.47,327.21,327.21,8407.0,325.3175,325.3967,324.1485,324.1485,8407.0
2024-07-05 10:10:00,327.47,328.33,326.56,327.48,2311.0,324.4061,325.258,323.5046,324.416,2311.0
2024-07-05 10:15:00,327.56,327.56,326.99,326.99,1600.0,324.4952,324.4952,323.9306,323.9306,1600.0
2024-07-05 10:20:00,327.0,327.26,326.49,326.55,3891.0,323.9405,324.198,323.4352,323.4947,3891.0
2024-07-05 10:25:00,327.02,327.11,326.42,326.5,3778.0,323.9603,324.0494,323.3659,323.4451,3778.0
2024-07-05 10:30:00,326.05,327.54,326.05,327.31,8667.0,322.9994,324.4754,322.9994,324.2476,8667.0
2024-07-05 10:35:00,326.93,327.75,326.93,327.37,1870.0,323.8711,324.6834,323.8711,324.307,1870.0
2024-07-05 10:40:00,327.57,328.22,327.57,328.22,2750.0,324.5051,325.149,324.5051,325.149,2750.0
2024-07-05 10:45:00,328.32,328.33,327.77,327.87,3173.0,325.2481,325.258,324.7033,324.8023,3173.0
2024-07-05 10:50:00,327.63,328.63,327.63,328.36,2276.0,324.5646,325.5552,324.5646,325.2877,2276.0
2024-07-05 10:55:00,328.21,328.65,328.11,328.26,1848.0,325.1391,325.575,325.0401,325.1887,1848.0
2024-07-05 11:00:00,328.32,328.5,327.93,328.5,2680.0,325.2481,325.4264,324.8618,325.4264,2680.0
2024-07-05 11:05:00,328.5,328.8,328.25,328.4,2299.0,325.4264,325.7236,325.1788,325.3274,2299.0
2024-07-05 11:10:00,328.5,328.84,328.39,328.84,1328.0,325.4264,325.7632,325.3175,325.7632,1328.0
2024-07-05 11:15:00,328.66,328.86,328.38,328.38,1000.0,325.5849,325.7831,325.3076,325.3076,1000.0
2024-07-05 11:20:00,328.62,328.93,328.62,328.66,1793.0,325.5453,325.8524,325.5453,325.5849,1793.0
2024-07-05 11:25:00,328.88,329.08,328.7,329.08,2304.0,325.8029,326.001,325.6246,326.001,2304.0
2024-07-05 11:30:00,329.19,329.19,328.72,328.94,2168.0,326.11,326.11,325.6444,325.8623,2168.0
2024-07-05 11:35:00,328.91,329.01,328.62,328.85,2194.0,325.8326,325.9317,325.5453,325.7732,2194.0
2024-07-05 11:40:00,329.01,329.15,328.68,328.81,1610.0,325.9317,326.0703,325.6047,325.7335,1610.0
2024-07-05 11:45:00,328.86,329.56,328.85,329.56,2047.0,325.7831,326.4765,325.7732,326.4765,2047.0
2024-07-05 11:50:00,329.49,329.71,329.11,329.11,2538.0,326.4072,326.6251,326.0307,326.0307,2538.0
2024-07-05 11:55:00,329.06,329.95,329.02,329.85,5822.0,325.9812,326.8629,325.9416,326.7638,5822.0
2024-07-05 12:00:00,329.97,330.08,329.68,330.02,3865.0,326.8827,326.9916,326.5954,326.9322,3865.0
2024-07-05 12:05:00,329.88,330.46,329.87,330.18,5503.0,326.7935,327.3681,326.7836,327.0907,5503.0
2024-07-05 12:10:00,330.19,330.64,330.19,330.63,2607.0,327.1006,327.5464,327.1006,327.5365,2607.0
2024-07-05 12:15:00,330.61,330.61,330.1,330.42,2200.0,327.5167,327.5167,327.0115,327.3285,2200.0
2024-07-05 12:20:00,330.46,330.78,330.38,330.78,3600.0,327.3681,327.6851,327.2888,327.6851,3600.0
2024-07-05 12:25:00,330.46,330.61,330.21,330.6,2406.0,327.3681,327.5167,327.1204,327.5068,2406.0
2024-07-05 12:30:00,330.48,330.68,330.29,330.64,1848.0,327.3879,327.586,327.1997,327.5464,1848.0
2024-07-05 12:35:00,330.68,330.78,330.56,330.67,600.0,327.586,327.6851,327.4672,327.5761,600.0
2024-07-05 12:40:00,330.8,330.94,330.79,330.94,1200.0,327.7049,327.8436,327.695,327.8436,1200.0
2024-07-05 12:45:00,330.84,330.99,330.79,330.81,700.0,327.7445,327.8931,327.695,327.7148,700.0
2024-07-05 12:50:00,330.93,331.31,330.91,331.27,1915.0,327.8337,328.2101,327.8139,328.1705,1915.0
2024-07-05 12:55:00,331.27,331.7,331.26,331.5,1728.0,328.1705,328.5965,328.1606,328.3984,1728.0
2024-07-05 13:00:00,331.5,331.51,331.09,331.31,906.0,328.3984,328.4083,327.9922,328.2101,906.0
2024-07-05 13:05:00,331.28,331.46,331.07,331.13,2279.0,328.1804,328.3587,327.9724,328.0318,2279.0
2024-07-05 13:10:00,331.28,331.28,330.86,331.01,2212.0,328.1804,328.1804,327.7643,327.9129,2212.0
2024-07-05 13:15:00,331.0,331.01,330.83,330.84,600.0,327.903,327.9129,327.7346,327.7445,600.0
2024-07-05 13:20:00,330.69,331.17,330.68,331.05,4153.0,327.5959,328.0714,327.586,327.9526,4153.0
2024-07-05 13:25:00,331.06,331.36,330.96,331.17,1835.0,327.9625,328.2597,327.8634,328.0714,1835.0
2024-07-05 13:30:00,330.93,331.35,330.8,331.01,2469.0,327.8337,328.2498,327.7049,327.9129,2469.0
2024-07-05 13:35:00,330.91,331.21,330.8,331.08,1525.0,327.8139,328.1111,327.7049,327.9823,1525.0
2024-07-05 13:40:00,331.03,331.17,330.83,331.04,950.0,327.9328,328.0714,327.7346,327.9427,950.0
2024-07-05 13:45:00,331.21,331.43,331.07,331.17,4204.0,328.1111,328.329,327.9724,328.0714,4204.0
2024-07-05 13:50:00,331.07,331.35,331.07,331.3,708.0,327.9724,328.2498,327.9724,328.2002,708.0
2024-07-05 13:55:00,331.18,331.49,331.18,331.22,1140.0,328.0814,328.3885,328.0814,328.121,1140.0
2024-07-05 14:00:00,331.39,331.56,331.21,331.21,3700.0,328.2894,328.4578,328.1111,328.1111,3700.0
2024-07-05 14:05:00,331.37,331.78,331.22,331.37,2467.0,328.2696,328.6757,328.121,328.2696,2467.0
2024-07-05 14:10:00,331.26,331.88,331.26,331.5,2224.0,328.1606,328.7748,328.1606,328.3984,2224.0
2024-07-05 14:15:00,331.85,332.0,331.79,331.85,1900.0,328.7451,328.8937,328.6856,328.7451,1900.0
2024-07-05 14:20:00,332.0,332.01,331.54,331.58,4544.0,328.8937,328.9036,328.438,328.4776,4544.0
2024-07-05 14:25:00,331.6,331.72,331.32,331.53,1837.0,328.4974,328.6163,328.22,328.4281,1837.0
2024-07-05 14:30:00,331.69,331.69,331.36,331.52,2309.0,328.5866,328.5866,328.2597,328.4182,2309.0
2024-07-05 14:35:00,331.6,331.63,331.5,331.5,712.0,328.4974,328.5271,328.3984,328.3984,712.0
2024-07-05 14:40:00,331.57,331.96,331.55,331.76,1706.0,328.4677,328.8541,328.4479,328.6559,1706.0
2024-07-05 14:45:00,331.93,332.19,331.83,331.85,3400.0,328.8243,329.0819,328.7253,328.7451,3400.0
2024-07-05 14:50:00,332.04,332.21,331.85,332.1,5000.0,328.9333,329.1017,328.7451,328.9927,5000.0
2024-07-05 14:55:00,332.08,332.21,331.94,332.14,2200.0,328.9729,329.1017,328.8342,329.0324,2200.0
2024-07-05 15:00:00,332.1,332.1,331.94,332.09,706.0,328.9927,328.9927,328.8342,328.9828,706.0
2024-07-05 15:05:00,331.94,332.15,331.94,332.07,1085.0,328.8342,329.0423,328.8342,328.963,1085.0
2024-07-05 15:10:00,332.08,332.41,331.99,332.01,6686.0,328.9729,329.2998,328.8838,328.9036,6686.0
2024-07-05 15:15:00,332.23,332.31,332.01,332.18,1007.0,329.1215,329.2008,328.9036,329.072,1007.0
2024-07-05 15:20:00,332.18,332.35,332.08,332.26,3062.0,329.072,329.2404,328.9729,329.1512,3062.0
2024-07-05 15:25:00,332.27,332.59,332.17,332.41,3561.0,329.1612,329.4782,329.0621,329.2998,3561.0
2024-07-05 15:30:00,332.41,332.65,332.16,332.44,3297.0,329.2998,329.5376,329.0522,329.3296,3297.0
2024-07-05 15:35:00,332.41,332.66,332.27,332.4,5089.0,329.2998,329.5475,329.1612,329.2899,5089.0
2024-07-05 15:40:00,332.44,332.47,332.0,332.11,3422.0,329.3296,329.3593,328.8937,329.0027,3422.0
2024-07-05 15:45:00,332.17,332.26,332.02,332.08,7157.0,329.0621,329.1512,328.9135,328.9729,7157.0
2024-07-05 15:50:00,332.06,332.47,331.91,332.42,15292.0,328.9531,329.3593,328.8045,329.3098,15292.0
2024-07-05 15:55:00,332.35,332.4,331.58,331.68,41705.0,329.2404,329.2899,328.4776,328.5767,41705.0
2024-07-08 09:30:00,333.6,335.8,333.6,335.8,11288.0,330.4787,332.6581,330.4787,332.6581,11288.0
2024-07-08 09:35:00,334.96,335.72,334.75,335.09,1750.0,331.826,332.5789,331.618,331.9548,1750.0
2024-07-08 09:40:00,334.89,334.89,334.23,334.46,1000.0,331.7566,331.7566,331.1028,331.3307,1000.0
2024-07-08 09:45:00,334.07,334.07,333.6,333.92,800.0,330.9443,330.9443,330.4787,330.7957,800.0
2024-07-08 09:50:00,334.15,335.46,334.15,334.91,5553.0,331.0236,332.3213,331.0236,331.7765,5553.0
2024-07-08 09:55:00,334.9,335.08,334.64,335.07,2507.0,331.7665,331.9449,331.509,331.935,2507.0
2024-07-08 10:00:00,334.55,334.87,334.08,334.08,4319.0,331.4198,331.7368,330.9542,330.9542,4319.0
2024-07-08 10:05:00,334.31,334.37,333.66,333.76,2889.0,331.1821,331.2415,330.5382,330.6372,2889.0
2024-07-08 10:10:00,333.96,334.57,333.96,334.19,2729.0,330.8353,331.4396,330.8353,331.0632,2729.0
2024-07-08 10:15:00,334.36,334.62,333.64,333.75,7796.0,331.2316,331.4892,330.5183,330.6273,7796.0
2024-07-08 10:20:00,333.75,334.14,333.52,334.1,5836.0,330.6273,331.0137,330.3995,330.974,5836.0
2024-07-08 10:25:00,334.06,334.3,333.9,333.9,1951.0,330.9344,331.1722,330.7759,330.7759,1951.0
2024-07-08 10:30:00,333.88,334.44,333.87,334.44,1340.0,330.7561,331.3109,330.7462,331.3109,1340.0
2024-07-08 10:35:00,334.44,334.9,334.44,334.89,1609.0,331.3109,331.7665,331.3109,331.7566,1609.0
2024-07-08 10:40:00,334.74,334.92,334.55,334.75,3173.0,331.608,331.7864,331.4198,331.618,3173.0
2024-07-08 10:45:00,334.67,335.42,334.67,335.1,2642.0,331.5387,332.2817,331.5387,331.9647,2642.0
2024-07-08 10:50:00,335.26,335.47,334.94,335.03,3959.0,332.1232,332.3312,331.8062,331.8953,3959.0
2024-07-08 10:55:00,335.1,335.12,334.73,334.73,2170.0,331.9647,331.9845,331.5981,331.5981,2170.0
2024-07-08 11:00:00,334.88,335.15,334.73,334.73,4447.0,331.7467,332.0142,331.5981,331.5981,4447.0
2024-07-08 11:05:00,334.9,335.09,334.62,334.7,1821.0,331.7665,331.9548,331.4892,331.5684,1821.0
2024-07-08 11:10:00,334.71,334.72,334.45,334.47,1944.0,331.5783,331.5882,331.3208,331.3406,1944.0
2024-07-08 11:15:00,334.48,334.49,334.19,334.31,2184.0,331.3505,331.3604,331.0632,331.1821,2184.0
2024-07-08 11:20:00,334.34,335.12,334.34,334.93,4979.0,331.2118,331.9845,331.2118,331.7963,4979.0
2024-07-08 11:25:00,334.92,335.18,334.82,334.84,3447.0,331.7864,332.0439,331.6873,331.7071,3447.0
2024-07-08 11:30:00,334.63,334.63,333.63,333.63,3396.0,331.4991,331.4991,330.5084,330.5084,3396.0
2024-07-08 11:35:00,333.52,333.64,333.16,333.64,4563.0,330.3995,330.5183,330.0428,330.5183,4563.0
2024-07-08 11:40:00,333.41,333.94,333.25,333.56,2132.0,330.2905,330.8155,330.132,330.4391,2132.0
2024-07-08 11:45:00,333.62,333.78,333.49,333.78,1920.0,330.4985,330.657,330.3697,330.657,1920.0
2024-07-08 11:50:00,333.77,333.77,333.22,333.27,2024.0,330.6471,330.6471,330.1023,330.1518,2024.0
2024-07-08 11:55:00,333.26,333.39,332.85,333.21,2786.0,330.1419,330.2707,329.7357,330.0924,2786.0
2024-07-08 12:00:00,333.17,333.47,333.17,333.41,2486.0,330.0527,330.3499,330.0527,330.2905,2486.0
2024-07-08 12:05:00,333.4,333.49,332.96,333.11,2107.0,330.2806,330.3697,329.8447,329.9933,2107.0
2024-07-08 12:10:00,333.09,333.41,333.06,333.25,3071.0,329.9735,330.2905,329.9438,330.132,3071.0
2024-07-08 12:15:00,333.16,333.26,332.92,333.23,2602.0,330.0428,330.1419,329.8051,330.1122,2602.0
2024-07-08 12:20:00,333.24,333.24,333.05,333.15,2231.0,330.1221,330.1221,329.9339,330.0329,2231.0
2024-07-08 12:25:00,333.15,333.23,332.87,333.04,1643.0,330.0329,330.1122,329.7555,329.924,1643.0
2024-07-08 12:30:00,332.95,333.34,332.8,333.07,3372.0,329.8348,330.2211,329.6862,329.9537,3372.0
2024-07-08 12:35:00,333.06,333.4,332.92,333.31,2293.0,329.9438,330.2806,329.8051,330.1914,2293.0
2024-07-08 12:40:00,333.31,333.98,333.29,333.86,11576.0,330.1914,330.8552,330.1716,330.7363,11576.0
2024-07-08 12:45:00,334.0,334.3,333.98,334.3,3370.0,330.875,331.1722,330.8552,331.1722,3370.0
2024-07-08 12:50:00,334.13,334.26,334.0,334.2,2793.0,331.0038,331.1325,330.875,331.0731,2793.0
2024-07-08 12:55:00,334.2,334.2,333.63,333.63,2280.0,331.0731,331.0731,330.5084,330.5084,2280.0
2024-07-08 13:00:00,333.66,333.78,333.53,333.78,2681.0,330.5382,330.657,330.4094,330.657,2681.0
2024-07-08 13:05:00,333.68,333.97,333.68,333.84,2388.0,330.558,330.8453,330.558,330.7165,2388.0
2024-07-08 13:10:00,333.92,334.2,333.84,334.19,1410.0,330.7957,331.0731,330.7165,331.0632,1410.0
2024-07-08 13:15:00,334.19,334.42,334.17,334.36,1206.0,331.0632,331.291,331.0434,331.2316,1206.0
2024-07-08 13:20:00,334.36,334.44,334.23,334.23,2828.0,331.2316,331.3109,331.1028,331.1028,2828.0
2024-07-08 13:25:00,334.44,334.44,334.01,334.02,917.0,331.3109,331.3109,330.8849,330.8948,917.0
2024-07-08 13:30:00,334.14,334.38,334.09,334.38,4084.0,331.0137,331.2514,330.9641,331.2514,4084.0
2024-07-08 13:35:00,334.46,334.66,334.45,334.66,711.0,331.3307,331.5288,331.3208,331.5288,711.0
2024-07-08 13:40:00,334.65,334.69,334.05,334.15,2579.0,331.5189,331.5585,330.9245,331.0236,2579.0
2024-07-08 13:45:00,334.15,334.16,333.83,333.94,2392.0,331.0236,331.0335,330.7066,330.8155,2392.0
2024-07-08 13:50:00,334.04,334.04,333.87,333.94,2400.0,330.9146,330.9146,330.7462,330.8155,2400.0
2024-07-08 13:55:00,334.05,334.2,333.95,334.19,2564.0,330.9245,331.0731,330.8254,331.0632,2564.0
2024-07-08 14:00:00,334.21,334.3,334.12,334.16,4535.0,331.083,331.1722,330.9938,331.0335,4535.0
2024-07-08 14:05:00,334.16,334.25,333.96,333.99,1106.0,331.0335,331.1226,330.8353,330.8651,1106.0
2024-07-08 14:10:00,334.02,334.02,333.76,333.77,1285.0,330.8948,330.8948,330.6372,330.6471,1285.0
2024-07-08 14:15:00,333.85,333.87,333.65,333.87,877.0,330.7264,330.7462,330.5282,330.7462,877.0
2024-07-08 14:20:00,333.76,334.19,333.75,334.06,2449.0,330.6372,331.0632,330.6273,330.9344,2449.0
2024-07-08 14:25:00,334.1,334.17,333.69,333.69,7503.0,330.974,331.0434,330.5679,330.5679,7503.0
2024-07-08 14:30:00,333.46,333.63,333.43,333.63,1228.0,330.34,330.5084,330.3103,330.5084,1228.0
2024-07-08 14:35:00,333.53,333.53,333.08,333.2,1386.0,330.4094,330.4094,329.9636,330.0825,1386.0
2024-07-08 14:40:00,333.1,333.16,332.8,333.03,3181.0,329.9834,330.0428,329.6862,329.914,3181.0
2024-07-08 14:45:00,333.0,333.27,332.94,333.27,2523.0,329.8843,330.1518,329.8249,330.1518,2523.0
2024-07-08 14:50:00,333.28,333.65,333.28,333.49,7935.0,330.1617,330.5282,330.1617,330.3697,7935.0
2024-07-08 14:55:00,333.49,333.71,333.33,333.52,3900.0,330.3697,330.5877,330.2112,330.3995,3900.0
2024-07-08 15:00:00,333.5,333.5,333.25,333.25,1421.0,330.3796,330.3796,330.132,330.132,1421.0
2024-07-08 15:05:00,333.18,333.4,333.14,333.4,1822.0,330.0626,330.2806,330.023,330.2806,1822.0
2024-07-08 15:10:00,333.34,333.69,333.34,333.69,2179.0,330.2211,330.5679,330.2211,330.5679,2179.0
2024-07-08 15:15:00,333.8,333.8,333.38,333.5,2933.0,330.6768,330.6768,330.2608,330.3796,2933.0
2024-07-08 15:20:00,333.53,333.53,333.4,333.48,2426.0,330.4094,330.4094,330.2806,330.3598,2426.0
2024-07-08 15:25:00,333.49,333.64,333.27,333.39,4819.0,330.3697,330.5183,330.1518,330.2707,4819.0
2024-07-08 15:30:00,333.37,333.48,333.22,333.35,2431.0,330.2509,330.3598,330.1023,330.2311,2431.0
2024-07-08 15:35:00,333.34,333.82,333.33,333.65,4871.0,330.2211,330.6967,330.2112,330.5282,4871.0
2024-07-08 15:40:00,333.73,334.25,333.55,334.25,8876.0,330.6075,331.1226,330.4292,331.1226,8876.0
2024-07-08 15:45:00,334.36,334.45,334.1,334.28,8648.0,331.2316,331.3208,330.974,331.1523,8648.0
2024-07-08 15:50:00,334.26,334.26,333.89,333.98,14103.0,331.1325,331.1325,330.766,330.8552,14103.0
2024-07-08 15:55:00,333.95,334.22,333.47,333.55,43305.0,330.8254,331.0929,330.3499,330.4292,43305.0
2024-07-09 09:30:00,333.52,335.36,333.52,335.36,9223.0,330.3995,332.2222,330.3995,332.2222,9223.0
2024-07-09 09:35:00,335.33,335.36,334.02,334.14,2306.0,332.1925,332.2222,330.8948,331.0137,2306.0
2024-07-09 09:40:00,334.31,335.24,334.3,334.98,1982.0,331.1821,332.1034,331.1722,331.8458,1982.0
2024-07-09 09:45:00,335.06,335.32,333.96,334.63,10822.0,331.9251,332.1826,330.8353,331.4991,10822.0
2024-07-09 09:50:00,334.31,335.11,334.3,335.04,2652.0,331.1821,331.9746,331.1722,331.9052,2652.0
2024-07-09 09:55:00,335.3,335.63,335.23,335.41,1973.0,332.1628,332.4897,332.0935,332.2718,1973.0
2024-07-09 10:00:00,335.37,335.57,334.0,334.02,9067.0,332.2322,332.4303,330.875,330.8948,9067.0
2024-07-09 10:05:00,333.9,334.41,333.17,333.74,4400.0,330.7759,331.2811,330.0527,330.6174,4400.0
2024-07-09 10:10:00,333.98,335.3,333.98,335.14,2229.0,330.8552,332.1628,330.8552,332.0043,2229.0
2024-07-09 10:15:00,335.15,335.22,334.47,334.74,2088.0,332.0142,332.0836,331.3406,331.608,2088.0
2024-07-09 10:20:00,334.54,334.67,334.35,334.37,1558.0,331.4099,331.5387,331.2217,331.2415,1558.0
2024-07-09 10:25:00,334.4,334.5,334.11,334.47,1500.0,331.2712,331.3703,330.9839,331.3406,1500.0
2024-07-09 10:30:00,333.94,334.2,333.76,334.2,1971.0,330.8155,331.0731,330.6372,331.0731,1971.0
2024-07-09 10:35:00,334.46,334.6,334.27,334.34,907.0,331.3307,331.4694,331.1424,331.2118,907.0
2024-07-09 10:40:00,334.53,334.53,334.1,334.17,1700.0,331.4,331.4,330.974,331.0434,1700.0
2024-07-09 10:45:00,334.0,334.43,334.0,334.09,1619.0,330.875,331.3009,330.875,330.9641,1619.0
2024-07-09 10:50:00,334.09,334.3,333.89,334.11,4968.0,330.9641,331.1722,330.766,330.9839,4968.0
2024-07-09 10:55:00,334.08,334.08,333.43,333.67,16271.0,330.9542,330.9542,330.3103,330.5481,16271.0
2024-07-09 11:00:00,333.47,334.19,333.46,333.72,3972.0,330.3499,331.0632,330.34,330.5976,3972.0
2024-07-09 11:05:00,333.8,334.07,333.65,334.07,2001.0,330.6768,330.9443,330.5282,330.9443,2001.0
2024-07-09 11:10:00,333.99,334.43,333.65,334.27,2301.0,330.8651,331.3009,330.5282,331.1424,2301.0
2024-07-09 11:15:00,334.58,334.67,334.15,334.34,2108.0,331.4495,331.5387,331.0236,331.2118,2108.0
2024-07-09 11:20:00,334.17,334.71,334.05,334.37,7266.0,331.0434,331.5783,330.9245,331.2415,7266.0
2024-07-09 11:25:00,334.19,334.77,334.19,334.77,2290.0,331.0632,331.6378,331.0632,331.6378,2290.0
2024-07-09 11:30:00,334.85,334.88,334.46,334.58,5567.0,331.717,331.7467,331.3307,331.4495,5567.0
2024-07-09 11:35:00,334.71,334.79,334.63,334.71,900.0,331.5783,331.6576,331.4991,331.5783,900.0
2024-07-09 11:40:00,334.69,335.11,334.65,335.11,3259.0,331.5585,331.9746,331.5189,331.9746,3259.0
2024-07-09 11:45:00,335.08,335.33,335.08,335.21,1343.0,331.9449,332.1925,331.9449,332.0736,1343.0
2024-07-09 11:50:00,335.34,335.34,335.04,335.1,1863.0,332.2024,332.2024,331.9052,331.9647,1863.0
2024-07-09 11:55:00,335.08,335.11,334.93,335.09,1333.0,331.9449,331.9746,331.7963,331.9548,1333.0
2024-07-09 12:00:00,334.99,334.99,334.6,334.79,2049.0,331.8557,331.8557,331.4694,331.6576,2049.0
2024-07-09 12:05:00,334.65,334.73,334.52,334.73,1298.0,331.5189,331.5981,331.3901,331.5981,1298.0
2024-07-09 12:10:00,334.88,335.17,334.88,335.17,500.0,331.7467,332.034,331.7467,332.034,500.0
2024-07-09 12:15:00,335.09,335.76,335.09,335.76,1772.0,331.9548,332.6185,331.9548,332.6185,1772.0
2024-07-09 12:20:00,335.76,335.76,335.48,335.68,1500.0,332.6185,332.6185,332.3411,332.5393,1500.0
2024-07-09 12:25:00,335.71,335.81,335.56,335.68,3428.0,332.569,332.668,332.4204,332.5393,3428.0
2024-07-09 12:30:00,335.63,335.77,335.63,335.67,1678.0,332.4897,332.6284,332.4897,332.5293,1678.0
2024-07-09 12:35:00,335.76,336.02,335.51,335.85,3463.0,332.6185,332.8761,332.3708,332.7077,3463.0
2024-07-09 12:40:00,335.84,336.52,335.84,336.42,1996.0,332.6978,333.3714,332.6978,333.2723,1996.0
2024-07-09 12:45:00,336.41,336.7,336.4,336.44,2778.0,333.2624,333.5497,333.2525,333.2921,2778.0
2024-07-09 12:50:00,336.51,336.65,336.33,336.42,1796.0,333.3615,333.5002,333.1832,333.2723,1796.0
2024-07-09 12:55:00,336.31,336.52,336.31,336.48,1100.0,333.1634,333.3714,333.1634,333.3318,1100.0
2024-07-09 13:00:00,336.55,336.98,336.54,336.98,4434.0,333.4011,333.8271,333.3912,333.8271,4434.0
2024-07-09 13:05:00,336.73,337.06,336.64,336.83,1471.0,333.5794,333.9063,333.4903,333.6785,1471.0
2024-07-09 13:10:00,336.94,337.12,336.73,336.79,2006.0,333.7875,333.9658,333.5794,333.6389,2006.0
2024-07-09 13:15:00,336.84,336.84,336.01,336.49,1434.0,333.6884,333.6884,332.8662,333.3417,1434.0
2024-07-09 13:20:00,336.42,336.48,336.32,336.37,1100.0,333.2723,333.3318,333.1733,333.2228,1100.0
2024-07-09 13:25:00,336.17,336.62,336.17,336.48,997.0,333.0247,333.4705,333.0247,333.3318,997.0
2024-07-09 13:30:00,336.56,336.58,336.45,336.58,1302.0,333.411,333.4308,333.302,333.4308,1302.0
2024-07-09 13:35:00,336.42,336.47,336.2,336.3,1052.0,333.2723,333.3219,333.0544,333.1534,1052.0
2024-07-09 13:40:00,336.29,336.29,336.03,336.16,1948.0,333.1435,333.1435,332.886,333.0148,1948.0
2024-07-09 13:45:00,336.11,336.22,336.01,336.06,1745.0,332.9652,333.0742,332.8662,332.9157,1745.0
2024-07-09 13:50:00,336.38,336.4,336.3,336.36,2022.0,333.2327,333.2525,333.1534,333.2129,2022.0
2024-07-09 13:55:00,336.24,336.25,336.04,336.05,724.0,333.094,333.1039,332.8959,332.9058,724.0
2024-07-09 14:00:00,335.94,335.94,335.74,335.75,500.0,332.7968,332.7968,332.5987,332.6086,500.0
2024-07-09 14:05:00,335.69,336.28,335.55,336.11,2766.0,332.5492,333.1336,332.4105,332.9652,2766.0
2024-07-09 14:10:00,336.07,336.29,336.07,336.17,1100.0,332.9256,333.1435,332.9256,333.0247,1100.0
2024-07-09 14:15:00,336.17,336.53,336.16,336.46,11249.0,333.0247,333.3813,333.0148,333.312,11249.0
2024-07-09 14:20:00,336.47,336.59,336.32,336.32,1763.0,333.3219,333.4407,333.1733,333.1733,1763.0
2024-07-09 14:25:00,336.29,336.29,335.79,335.99,1518.0,333.1435,333.1435,332.6482,332.8464,1518.0
2024-07-09 14:30:00,335.99,336.46,335.99,336.29,1300.0,332.8464,333.312,332.8464,333.1435,1300.0
2024-07-09 14:35:00,336.23,336.51,336.11,336.38,3233.0,333.0841,333.3615,332.9652,333.2327,3233.0
2024-07-09 14:40:00,336.42,336.5,336.01,336.49,2848.0,333.2723,333.3516,332.8662,333.3417,2848.0
2024-07-09 14:45:00,336.47,336.47,336.17,336.37,3931.0,333.3219,333.3219,333.0247,333.2228,3931.0
2024-07-09 14:50:00,336.33,336.37,336.09,336.31,12176.0,333.1832,333.2228,332.9454,333.1634,12176.0
2024-07-09 14:55:00,336.33,336.61,336.32,336.5,4931.0,333.1832,333.4605,333.1733,333.3516,4931.0
2024-07-09 15:00:00,336.5,336.6,335.86,335.86,4750.0,333.3516,333.4506,332.7176,332.7176,4750.0
2024-07-09 15:05:00,335.58,335.71,335.46,335.57,3252.0,332.4402,332.569,332.3213,332.4303,3252.0
2024-07-09 15:10:00,335.49,335.59,335.19,335.34,1677.0,332.351,332.4501,332.0538,332.2024,1677.0
2024-07-09 15:15:00,335.24,335.28,334.88,335.28,2102.0,332.1034,332.143,331.7467,332.143,2102.0
2024-07-09 15:20:00,335.23,335.23,335.07,335.07,1200.0,332.0935,332.0935,331.935,331.935,1200.0
2024-07-09 15:25:00,335.19,335.27,335.03,335.22,3762.0,332.0538,332.1331,331.8953,332.0836,3762.0
2024-07-09 15:30:00,335.12,335.27,335.02,335.03,3573.0,331.9845,332.1331,331.8854,331.8953,3573.0
2024-07-09 15:35:00,335.11,335.48,334.99,335.29,3664.0,331.9746,332.3411,331.8557,332.1529,3664.0
2024-07-09 15:40:00,335.47,335.54,335.04,335.09,5218.0,332.3312,332.4006,331.9052,331.9548,5218.0
2024-07-09 15:45:00,335.21,335.39,334.96,334.98,4551.0,332.0736,332.252,331.826,331.8458,4551.0
2024-07-09 15:50:00,335.07,335.39,334.58,334.67,10216.0,331.935,332.252,331.4495,331.5387,10216.0
2024-07-09 15:55:00,334.59,334.71,333.56,333.74,51558.0,331.4594,331.5783,330.4391,330.6174,51558.0
2024-07-10 09:30:00,336.38,337.51,335.05,336.98,21671.0,333.2327,334.3521,331.9151,333.8271,21671.0
2024-07-10 09:35:00,337.22,337.46,336.5,337.27,2200.0,334.0648,334.3026,333.3516,334.1144,2200.0
2024-07-10 09:40:00,336.57,336.64,336.01,336.19,5058.0,333.4209,333.4903,332.8662,333.0445,5058.0
2024-07-10 09:45:00,336.45,338.39,336.45,338.39,16310.0,333.302,335.2239,333.302,335.2239,16310.0
2024-07-10 09:50:00,338.01,338.53,337.66,338.26,2750.0,334.8475,335.3626,334.5007,335.0951,2750.0
2024-07-10 09:55:00,338.28,338.82,337.83,338.11,20151.0,335.1149,335.6499,334.6691,334.9465,20151.0
2024-07-10 10:00:00,338.41,339.64,338.41,339.17,4811.0,335.2437,336.4622,335.2437,335.9966,4811.0
2024-07-10 10:05:00,338.75,338.75,337.55,338.1,7358.0,335.5805,335.5805,334.3918,334.9366,7358.0
2024-07-10 10:10:00,337.65,337.65,335.95,337.46,16051.0,334.4908,334.4908,332.8067,334.3026,16051.0
2024-07-10 10:15:00,337.04,337.04,335.03,335.06,3015.0,333.8865,333.8865,331.8953,331.9251,3015.0
2024-07-10 10:20:00,335.04,335.21,333.68,334.51,11193.0,331.9052,332.0736,330.558,331.3802,11193.0
2024-07-10 10:25:00,334.22,334.22,333.4,333.97,4249.0,331.0929,331.0929,330.2806,330.8453,4249.0
2024-07-10 10:30:00,333.97,334.63,333.6,334.59,8958.0,330.8453,331.4991,330.4787,331.4594,8958.0
2024-07-10 10:35:00,334.79,335.21,334.73,334.94,3390.0,331.6576,332.0736,331.5981,331.8062,3390.0
2024-07-10 10:40:00,335.1,335.5,335.1,335.26,2408.0,331.9647,332.3609,331.9647,332.1232,2408.0
2024-07-10 10:45:00,335.2,335.42,334.72,335.05,2458.0,332.0637,332.2817,331.5882,331.9151,2458.0
2024-07-10 10:50:00,334.96,335.55,334.95,335.43,3121.0,331.826,332.4105,331.8161,332.2916,3121.0
2024-07-10 10:55:00,335.43,336.03,335.24,335.96,3118.0,332.2916,332.886,332.1034,332.8166,3118.0
2024-07-10 11:00:00,336.06,336.16,335.71,336.14,2157.0,332.9157,333.0148,332.569,332.9949,2157.0
2024-07-10 11:05:00,336.05,336.57,336.02,336.52,2293.0,332.9058,333.4209,332.8761,333.3714,2293.0
2024-07-10 11:10:00,336.53,336.7,335.14,335.14,7915.0,333.3813,333.5497,332.0043,332.0043,7915.0
2024-07-10 11:15:00,335.15,335.86,335.0,335.86,3700.0,332.0142,332.7176,331.8656,332.7176,3700.0
2024-07-10 11:20:00,335.69,336.23,335.69,336.23,2419.0,332.5492,333.0841,332.5492,333.0841,2419.0
2024-07-10 11:25:00,336.26,336.26,335.94,336.24,1300.0,333.1138,333.1138,332.7968,333.094,1300.0
2024-07-10 11:30:00,336.34,336.34,336.27,336.27,900.0,333.1931,333.1931,333.1237,333.1237,900.0
2024-07-10 11:35:00,336.34,336.65,336.17,336.6,1804.0,333.1931,333.5002,333.0247,333.4506,1804.0
2024-07-10 11:40:00,336.66,336.96,336.66,336.96,702.0,333.5101,333.8073,333.5101,333.8073,702.0
2024-07-10 11:45:00,336.91,337.12,336.55,336.56,3681.0,333.7577,333.9658,333.4011,333.411,3681.0
2024-07-10 11:50:00,336.61,336.8,336.35,336.35,1739.0,333.4605,333.6488,333.203,333.203,1739.0
2024-07-10 11:55:00,336.5,337.02,336.2,336.4,4936.0,333.3516,333.8667,333.0544,333.2525,4936.0
2024-07-10 12:00:00,336.36,336.75,336.18,336.75,1121.0,333.2129,333.5992,333.0346,333.5992,1121.0
2024-07-10 12:05:00,336.7,337.06,336.7,336.91,1425.0,333.5497,333.9063,333.5497,333.7577,1425.0
2024-07-10 12:10:00,336.73,337.02,336.73,336.89,6222.0,333.5794,333.8667,333.5794,333.7379,6222.0
2024-07-10 12:15:00,336.91,337.6,336.9,337.6,6848.0,333.7577,334.4413,333.7478,334.4413,6848.0
2024-07-10 12:20:00,337.77,338.4,337.77,338.4,1004.0,334.6097,335.2338,334.6097,335.2338,1004.0
2024-07-10 12:25:00,338.38,339.06,338.38,338.56,6024.0,335.214,335.8876,335.214,335.3923,6024.0
2024-07-10 12:30:00,338.53,338.86,338.04,338.39,6667.0,335.3626,335.6895,334.8772,335.2239,6667.0
2024-07-10 12:35:00,338.36,338.43,338.12,338.29,2303.0,335.1942,335.2635,334.9564,335.1248,2303.0
2024-07-10 12:40:00,338.22,338.85,338.21,338.84,5188.0,335.0555,335.6796,335.0456,335.6697,5188.0
2024-07-10 12:45:00,338.67,338.79,338.43,338.43,1476.0,335.5013,335.6202,335.2635,335.2635,1476.0
2024-07-10 12:50:00,338.5,338.67,338.45,338.56,2169.0,335.3329,335.5013,335.2833,335.3923,2169.0
2024-07-10 12:55:00,338.56,339.05,338.56,339.05,2300.0,335.3923,335.8777,335.3923,335.8777,2300.0
2024-07-10 13:00:00,339.07,339.07,338.82,338.82,1629.0,335.8975,335.8975,335.6499,335.6499,1629.0
2024-07-10 13:05:00,338.83,339.08,338.69,338.76,2353.0,335.6598,335.9074,335.5211,335.5904,2353.0
2024-07-10 13:10:00,338.91,339.0,338.78,338.78,848.0,335.739,335.8282,335.6102,335.6102,848.0
2024-07-10 13:15:00,338.9,338.9,338.44,338.44,2997.0,335.7291,335.7291,335.2734,335.2734,2997.0
2024-07-10 13:20:00,338.37,338.56,337.94,338.08,4341.0,335.2041,335.3923,334.7781,334.9168,4341.0
2024-07-10 13:25:00,338.24,338.24,338.03,338.15,1556.0,335.0753,335.0753,334.8673,334.9861,1556.0
2024-07-10 13:30:00,338.14,338.16,337.71,338.16,2450.0,334.9762,334.996,334.5503,334.996,2450.0
2024-07-10 13:35:00,337.88,338.0,337.68,337.85,2240.0,334.7187,334.8375,334.5205,334.6889,2240.0
2024-07-10 13:40:00,337.99,337.99,337.66,337.96,1686.0,334.8276,334.8276,334.5007,334.7979,1686.0
2024-07-10 13:45:00,337.99,338.3,337.85,337.88,1757.0,334.8276,335.1347,334.6889,334.7187,1757.0
2024-07-10 13:50:00,338.02,338.5,338.02,338.32,1307.0,334.8574,335.3329,334.8574,335.1545,1307.0
2024-07-10 13:55:00,338.37,338.66,338.36,338.6,5159.0,335.2041,335.4914,335.1942,335.4319,5159.0
2024-07-10 14:00:00,338.72,338.79,338.21,338.21,3253.0,335.5508,335.6202,335.0456,335.0456,3253.0
2024-07-10 14:05:00,338.32,338.35,338.31,338.31,300.0,335.1545,335.1843,335.1446,335.1446,300.0
2024-07-10 14:10:00,338.25,338.31,338.23,338.28,1403.0,335.0852,335.1446,335.0654,335.1149,1403.0
2024-07-10 14:15:00,338.08,338.2,337.97,338.08,1482.0,334.9168,335.0357,334.8078,334.9168,1482.0
2024-07-10 14:20:00,337.87,338.21,337.87,337.98,1218.0,334.7088,335.0456,334.7088,334.8177,1218.0
2024-07-10 14:25:00,338.21,338.98,338.21,338.98,600.0,335.0456,335.8084,335.0456,335.8084,600.0
2024-07-10 14:30:00,338.89,338.98,338.72,338.92,848.0,335.7192,335.8084,335.5508,335.7489,848.0
2024-07-10 14:35:00,339.01,339.22,339.01,339.12,1876.0,335.8381,336.0461,335.8381,335.9471,1876.0
2024-07-10 14:40:00,339.03,339.24,339.0,339.19,900.0,335.8579,336.0659,335.8282,336.0164,900.0
2024-07-10 14:45:00,339.18,339.5,338.95,339.06,2100.0,336.0065,336.3235,335.7787,335.8876,2100.0
2024-07-10 14:50:00,339.03,339.03,338.95,338.96,1259.0,335.8579,335.8579,335.7787,335.7886,1259.0
2024-07-10 14:55:00,339.1,339.13,338.98,339.09,2636.0,335.9273,335.957,335.8084,335.9173,2636.0
2024-07-10 15:00:00,339.08,339.15,338.87,338.88,5900.0,335.9074,335.9768,335.6994,335.7093,5900.0
2024-07-10 15:05:00,338.86,339.43,338.78,339.43,2976.0,335.6895,336.2542,335.6102,336.2542,2976.0
2024-07-10 15:10:00,339.57,339.65,339.33,339.42,1255.0,336.3929,336.4721,336.1551,336.2443,1255.0
2024-07-10 15:15:00,339.23,339.84,339.23,339.68,4470.0,336.056,336.6603,336.056,336.5018,4470.0
2024-07-10 15:20:00,339.65,340.0,339.63,340.0,1646.0,336.4721,336.8188,336.4523,336.8188,1646.0
2024-07-10 15:25:00,339.86,339.9,339.67,339.72,2022.0,336.6801,336.7198,336.4919,336.5415,2022.0
2024-07-10 15:30:00,339.67,339.89,339.57,339.7,2050.0,336.4919,336.7099,336.3929,336.5216,2050.0
2024-07-10 15:35:00,339.7,339.92,339.63,339.88,2627.0,336.5216,336.7396,336.4523,336.7,2627.0
2024-07-10 15:40:00,339.92,340.03,339.55,339.59,3134.0,336.7396,336.8486,336.373,336.4127,3134.0
2024-07-10 15:45:00,339.68,340.18,339.67,339.88,4224.0,336.5018,336.9971,336.4919,336.7,4224.0
2024-07-10 15:50:00,339.88,340.54,339.88,340.31,10402.0,336.7,337.3538,336.7,337.1259,10402.0
2024-07-10 15:55:00,340.3,341.1,340.15,340.82,58819.0,337.116,337.9085,336.9674,337.6312,58819.0
2024-07-11 09:30:00,340.82,344.14,340.82,342.95,16141.0,337.6312,340.9201,337.6312,339.7412,16141.0
2024-07-11 09:35:00,343.68,343.69,342.42,342.53,1165.0,340.4644,340.4743,339.2162,339.3252,1165.0
2024-07-11 09:40:00,342.66,343.15,342.39,342.8,3949.0,339.4539,339.9394,339.1865,339.5926,3949.0
2024-07-11 09:45:00,342.94,343.71,342.46,343.41,2313.0,339.7313,340.4941,339.2558,340.1969,2313.0
2024-07-11 09:50:00,343.37,343.42,342.37,342.37,3458.0,340.1573,340.2068,339.1667,339.1667,3458.0
2024-07-11 09:55:00,341.95,341.98,341.37,341.78,1341.0,338.7506,338.7803,338.176,338.5822,1341.0
2024-07-11 10:00:00,341.89,343.2,341.76,343.19,1284.0,338.6911,339.9889,338.5624,339.979,1284.0
2024-07-11 10:05:00,343.74,344.33,343.71,344.1,2686.0,340.5238,341.1083,340.4941,340.8805,2686.0
2024-07-11 10:10:00,344.37,344.84,344.37,344.53,1751.0,341.1479,341.6135,341.1479,341.3064,1751.0
2024-07-11 10:15:00,344.88,344.88,343.77,343.98,1600.0,341.6532,341.6532,340.5536,340.7616,1600.0
2024-07-11 10:20:00,344.4,344.66,343.91,344.42,3133.0,341.1777,341.4352,340.6922,341.1975,3133.0
2024-07-11 10:25:00,344.3,345.03,344.3,344.7,1688.0,341.0786,341.8018,341.0786,341.4749,1688.0
2024-07-11 10:30:00,344.62,345.18,344.61,344.62,1009.0,341.3956,341.9504,341.3857,341.3956,1009.0
2024-07-11 10:35:00,344.31,344.68,344.12,344.62,1409.0,341.0885,341.455,340.9003,341.3956,1409.0
2024-07-11 10:40:00,344.72,344.73,344.38,344.4,2187.0,341.4947,341.5046,341.1579,341.1777,2187.0
2024-07-11 10:45:00,344.92,345.29,344.69,345.18,1189.0,341.6928,342.0593,341.4649,341.9504,1189.0
2024-07-11 10:50:00,345.34,345.9,345.13,345.13,6302.0,342.1089,342.6636,341.9008,341.9008,6302.0
2024-07-11 10:55:00,345.12,345.21,344.58,344.89,2475.0,341.8909,341.9801,341.356,341.6631,2475.0
2024-07-11 11:00:00,345.1,345.65,345.04,345.63,5723.0,341.8711,342.416,341.8117,342.3962,5723.0
2024-07-11 11:05:00,345.49,346.14,345.36,346.14,800.0,342.2575,342.9014,342.1287,342.9014,800.0
2024-07-11 11:10:00,346.8,346.8,345.94,346.28,6247.0,343.5552,343.5552,342.7033,343.0401,6247.0
2024-07-11 11:15:00,346.28,346.28,346.01,346.26,2298.0,343.0401,343.0401,342.7726,343.0203,2298.0
2024-07-11 11:20:00,346.39,346.63,346.25,346.43,2907.0,343.149,343.3868,343.0104,343.1887,2907.0
2024-07-11 11:25:00,346.22,346.6,345.94,346.56,3445.0,342.9806,343.3571,342.7033,343.3175,3445.0
2024-07-11 11:30:00,346.31,346.54,346.09,346.09,1047.0,343.0698,343.2976,342.8519,342.8519,1047.0
2024-07-11 11:35:00,346.44,346.83,346.14,346.14,4476.0,343.1986,343.5849,342.9014,342.9014,4476.0
2024-07-11 11:40:00,346.01,346.22,345.22,345.66,7749.0,342.7726,342.9806,341.99,342.4259,7749.0
2024-07-11 11:45:00,345.91,346.1,344.87,344.87,2000.0,342.6735,342.8618,341.6433,341.6433,2000.0
2024-07-11 11:50:00,345.01,345.43,344.86,344.9,6180.0,341.782,342.198,341.6334,341.673,6180.0
2024-07-11 11:55:00,345.08,345.5,344.69,344.72,5401.0,341.8513,342.2674,341.4649,341.4947,5401.0
2024-07-11 12:00:00,344.59,344.6,343.87,344.2,1951.0,341.3659,341.3758,340.6526,340.9795,1951.0
2024-07-11 12:05:00,343.79,344.22,343.54,344.22,2934.0,340.5734,340.9993,340.3257,340.9993,2934.0
2024-07-11 12:10:00,344.27,344.45,344.23,344.24,945.0,341.0489,341.2272,341.0093,341.0192,945.0
2024-07-11 12:15:00,344.34,344.37,343.91,344.25,1400.0,341.1182,341.1479,340.6922,341.0291,1400.0
2024-07-11 12:20:00,344.47,344.47,344.23,344.23,900.0,341.247,341.247,341.0093,341.0093,900.0
2024-07-11 12:25:00,344.3,344.44,344.12,344.12,1065.0,341.0786,341.2173,340.9003,340.9003,1065.0
2024-07-11 12:30:00,344.1,344.46,344.05,344.46,1700.0,340.8805,341.2371,340.8309,341.2371,1700.0
2024-07-11 12:35:00,344.2,344.29,343.95,344.07,1405.0,340.9795,341.0687,340.7319,340.8508,1405.0
2024-07-11 12:40:00,343.73,343.93,343.47,343.67,1100.0,340.5139,340.7121,340.2564,340.4545,1100.0
2024-07-11 12:45:00,343.55,343.68,343.3,343.56,1837.0,340.3356,340.4644,340.088,340.3455,1837.0
2024-07-11 12:50:00,343.55,343.55,343.1,343.1,1610.0,340.3356,340.3356,339.8898,339.8898,1610.0
2024-07-11 12:55:00,343.02,343.87,343.02,343.87,13044.0,339.8106,340.6526,339.8106,340.6526,13044.0
2024-07-11 13:00:00,343.69,343.85,343.32,343.6,3535.0,340.4743,340.6328,340.1078,340.3851,3535.0
2024-07-11 13:05:00,343.32,343.9,343.32,343.71,1522.0,340.1078,340.6823,340.1078,340.4941,1522.0
2024-07-11 13:10:00,343.66,343.92,343.34,343.92,2408.0,340.4446,340.7022,340.1276,340.7022,2408.0
2024-07-11 13:15:00,344.04,344.69,343.9,344.64,4092.0,340.821,341.4649,340.6823,341.4154,4092.0
2024-07-11 13:20:00,344.81,345.06,344.53,344.53,2650.0,341.5838,341.8315,341.3064,341.3064,2650.0
2024-07-11 13:25:00,344.6,345.2,344.48,345.07,2311.0,341.3758,341.9702,341.2569,341.8414,2311.0
2024-07-11 13:30:00,345.07,345.16,344.87,345.01,5176.0,341.8414,341.9306,341.6433,341.782,5176.0
2024-07-11 13:35:00,345.15,345.34,344.78,345.33,3712.0,341.9206,342.1089,341.5541,342.099,3712.0
2024-07-11 13:40:00,345.47,345.74,345.39,345.7,2200.0,342.2377,342.5051,342.1584,342.4655,2200.0
2024-07-11 13:45:00,345.74,345.74,345.28,345.51,2099.0,342.5051,342.5051,342.0494,342.2773,2099.0
2024-07-11 13:50:00,345.48,345.63,345.22,345.23,2410.0,342.2476,342.3962,341.99,341.9999,2410.0
2024-07-11 13:55:00,345.37,345.54,345.23,345.34,1154.0,342.1386,342.307,341.9999,342.1089,1154.0
2024-07-11 14:00:00,345.34,345.56,345.26,345.51,2945.0,342.1089,342.3268,342.0296,342.2773,2945.0
2024-07-11 14:05:00,345.58,345.95,345.58,345.9,2424.0,342.3466,342.7132,342.3466,342.6636,2424.0
2024-07-11 14:10:00,345.9,346.13,345.89,346.07,1044.0,342.6636,342.8915,342.6537,342.832,1044.0
2024-07-11 14:15:00,346.12,346.23,345.98,346.23,855.0,342.8816,342.9905,342.7429,342.9905,855.0
2024-07-11 14:20:00,346.06,346.29,345.93,345.95,2564.0,342.8221,343.05,342.6933,342.7132,2564.0
2024-07-11 14:25:00,345.74,345.74,345.63,345.63,829.0,342.5051,342.5051,342.3962,342.3962,829.0
2024-07-11 14:30:00,345.48,346.16,345.44,346.03,1500.0,342.2476,342.9212,342.2079,342.7924,1500.0
2024-07-11 14:35:00,346.1,346.19,345.95,346.19,1250.0,342.8618,342.9509,342.7132,342.9509,1250.0
2024-07-11 14:40:00,346.0,346.37,345.97,346.15,2916.0,342.7627,343.1292,342.733,342.9113,2916.0
2024-07-11 14:45:00,346.25,346.57,346.2,346.57,3888.0,343.0104,343.3274,342.9608,343.3274,3888.0
2024-07-11 14:50:00,346.45,346.67,346.33,346.38,4614.0,343.2085,343.4264,343.0896,343.1391,4614.0
2024-07-11 14:55:00,346.48,346.48,346.14,346.31,6600.0,343.2382,343.2382,342.9014,343.0698,6600.0
2024-07-11 15:00:00,346.31,346.57,346.04,346.57,9881.0,343.0698,343.3274,342.8023,343.3274,9881.0
2024-07-11 15:05:00,346.5,346.64,346.39,346.63,4078.0,343.258,343.3967,343.149,343.3868,4078.0
2024-07-11 15:10:00,346.63,346.82,346.37,346.5,4801.0,343.3868,343.575,343.1292,343.258,4801.0
2024-07-11 15:15:00,346.5,346.92,346.44,346.9,4131.0,343.258,343.6741,343.1986,343.6543,4131.0
2024-07-11 15:20:00,346.95,347.13,346.91,347.05,1650.0,343.7038,343.8821,343.6642,343.8029,1650.0
2024-07-11 15:25:00,346.83,346.86,346.32,346.4,3905.0,343.5849,343.6146,343.0797,343.159,3905.0
2024-07-11 15:30:00,346.4,346.54,346.11,346.42,10323.0,343.159,343.2976,342.8717,343.1788,10323.0
2024-07-11 15:35:00,346.62,346.9,346.59,346.7,6981.0,343.3769,343.6543,343.3472,343.4561,6981.0
2024-07-11 15:40:00,346.85,346.99,346.75,346.81,6574.0,343.6047,343.7434,343.5057,343.5651,6574.0
2024-07-11 15:45:00,346.81,347.2,346.8,347.0,4005.0,343.5651,343.9515,343.5552,343.7533,4005.0
2024-07-11 15:50:00,347.01,347.11,345.19,345.19,9247.0,343.7632,343.8623,341.9603,341.9603,9247.0
2024-07-11 15:55:00,345.12,345.36,344.55,344.56,43526.0,341.8909,342.1287,341.3263,341.3362,43526.0
2024-07-12 09:30:00,344.56,344.56,342.32,343.06,20857.0,341.3362,341.3362,339.1171,339.8502,20857.0
2024-07-12 09:35:00,342.8,343.93,342.78,342.86,3022.0,339.5926,340.7121,339.5728,339.6521,3022.0
2024-07-12 09:40:00,343.25,344.09,342.79,342.85,2733.0,340.0384,340.8706,339.5827,339.6422,2733.0
2024-07-12 09:45:00,342.88,344.25,342.33,344.19,9689.0,339.6719,341.0291,339.127,340.9696,9689.0
2024-07-12 09:50:00,344.02,345.22,344.02,345.08,4163.0,340.8012,341.99,340.8012,341.8513,4163.0
2024-07-12 09:55:00,344.68,344.9,344.08,344.46,3250.0,341.455,341.673,340.8607,341.2371,3250.0
2024-07-12 10:00:00,344.18,345.9,344.18,345.11,23759.0,340.9597,342.6636,340.9597,341.881,23759.0
2024-07-12 10:05:00,345.54,345.66,344.56,344.56,3943.0,342.307,342.4259,341.3362,341.3362,3943.0
2024-07-12 10:10:00,344.67,344.67,343.91,344.27,2433.0,341.4451,341.4451,340.6922,341.0489,2433.0
2024-07-12 10:15:00,344.26,345.03,344.22,344.87,9600.0,341.039,341.8018,340.9993,341.6433,9600.0
2024-07-12 10:20:00,345.05,345.22,344.59,344.97,2793.0,341.8216,341.99,341.3659,341.7423,2793.0
2024-07-12 10:25:00,345.0,345.28,344.68,345.28,2669.0,341.772,342.0494,341.455,342.0494,2669.0
2024-07-12 10:30:00,345.38,345.38,344.86,345.11,1406.0,342.1485,342.1485,341.6334,341.881,1406.0
2024-07-12 10:35:00,345.06,345.94,344.88,345.46,5752.0,341.8315,342.7033,341.6532,342.2277,5752.0
2024-07-12 10:40:00,345.56,345.57,344.83,344.84,2990.0,342.3268,342.3367,341.6036,341.6135,2990.0
2024-07-12 10:45:00,344.91,345.4,344.72,345.4,14715.0,341.6829,342.1683,341.4947,342.1683,14715.0
2024-07-12 10:50:00,345.5,345.71,345.3,345.55,1513.0,342.2674,342.4754,342.0692,342.3169,1513.0
2024-07-12 10:55:00,345.49,345.69,345.46,345.63,1996.0,342.2575,342.4556,342.2277,342.3962,1996.0
2024-07-12 11:00:00,345.51,345.56,345.07,345.17,2379.0,342.2773,342.3268,341.8414,341.9405,2379.0
2024-07-12 11:05:00,345.06,345.26,344.77,345.02,9582.0,341.8315,342.0296,341.5442,341.7919,9582.0
2024-07-12 11:10:00,345.09,345.11,344.04,344.14,15940.0,341.8612,341.881,340.821,340.9201,15940.0
2024-07-12 11:15:00,344.0,344.14,343.31,343.47,3671.0,340.7814,340.9201,340.0979,340.2564,3671.0
2024-07-12 11:20:00,343.48,343.79,343.34,343.55,4853.0,340.2663,340.5734,340.1276,340.3356,4853.0
2024-07-12 11:25:00,343.66,344.46,343.65,344.46,5972.0,340.4446,341.2371,340.4347,341.2371,5972.0
2024-07-12 11:30:00,344.46,344.71,344.06,344.16,6850.0,341.2371,341.4848,340.8408,340.9399,6850.0
2024-07-12 11:35:00,344.12,344.66,343.98,344.53,18161.0,340.9003,341.4352,340.7616,341.3064,18161.0
2024-07-12 11:40:00,344.63,345.74,344.63,344.82,14823.0,341.4055,342.5051,341.4055,341.5937,14823.0
2024-07-12 11:45:00,344.71,344.82,344.38,344.43,7256.0,341.4848,341.5937,341.1579,341.2074,7256.0
2024-07-12 11:50:00,344.23,344.66,344.05,344.06,4946.0,341.0093,341.4352,340.8309,340.8408,4946.0
2024-07-12 11:55:00,344.11,344.51,343.78,343.78,5718.0,340.8904,341.2866,340.5635,340.5635,5718.0
2024-07-12 12:00:00,344.11,344.26,343.79,344.07,4592.0,340.8904,341.039,340.5734,340.8508,4592.0
2024-07-12 12:05:00,344.21,344.28,343.79,343.8,1887.0,340.9894,341.0588,340.5734,340.5833,1887.0
2024-07-12 12:10:00,344.03,344.28,343.92,344.14,2971.0,340.8111,341.0588,340.7022,340.9201,2971.0
2024-07-12 12:15:00,344.31,344.51,344.1,344.22,3478.0,341.0885,341.2866,340.8805,340.9993,3478.0
2024-07-12 12:20:00,344.09,344.24,343.62,343.62,2445.0,340.8706,341.0192,340.405,340.405,2445.0
2024-07-12 12:25:00,343.68,343.92,343.33,343.92,4955.0,340.4644,340.7022,340.1177,340.7022,4955.0
2024-07-12 12:30:00,343.98,344.15,343.77,344.06,4142.0,340.7616,340.93,340.5536,340.8408,4142.0
2024-07-12 12:35:00,344.01,344.23,343.85,344.12,3145.0,340.7913,341.0093,340.6328,340.9003,3145.0
2024-07-12 12:40:00,344.0,344.2,343.97,344.0,2298.0,340.7814,340.9795,340.7517,340.7814,2298.0
2024-07-12 12:45:00,343.99,344.21,343.99,344.01,2909.0,340.7715,340.9894,340.7715,340.7913,2909.0
2024-07-12 12:50:00,343.91,344.03,343.28,343.96,3395.0,340.6922,340.8111,340.0681,340.7418,3395.0
2024-07-12 12:55:00,343.82,344.37,343.82,344.25,2777.0,340.6031,341.1479,340.6031,341.0291,2777.0
2024-07-12 13:00:00,344.25,344.54,344.24,344.53,1800.0,341.0291,341.3164,341.0192,341.3064,1800.0
2024-07-12 13:05:00,344.41,344.59,344.39,344.59,2395.0,341.1876,341.3659,341.1678,341.3659,2395.0
2024-07-12 13:10:00,344.67,344.98,344.65,344.98,2002.0,341.4451,341.7522,341.4253,341.7522,2002.0
2024-07-12 13:15:00,345.11,345.26,344.97,344.97,6732.0,341.881,342.0296,341.7423,341.7423,6732.0
2024-07-12 13:20:00,344.76,345.12,344.75,344.95,800.0,341.5343,341.8909,341.5244,341.7225,800.0
2024-07-12 13:25:00,344.95,344.98,344.73,344.73,1363.0,341.7225,341.7522,341.5046,341.5046,1363.0
2024-07-12 13:30:00,344.73,345.09,344.65,345.09,2439.0,341.5046,341.8612,341.4253,341.8612,2439.0
2024-07-12 13:35:00,344.97,345.37,344.85,345.25,2326.0,341.7423,342.1386,341.6235,342.0197,2326.0
2024-07-12 13:40:00,345.13,345.38,345.02,345.16,2306.0,341.9008,342.1485,341.7919,341.9306,2306.0
2024-07-12 13:45:00,345.25,345.79,345.24,345.65,4392.0,342.0197,342.5547,342.0098,342.416,4392.0
2024-07-12 13:50:00,345.68,345.85,345.51,345.62,1954.0,342.4457,342.6141,342.2773,342.3862,1954.0
2024-07-12 13:55:00,345.66,345.9,345.5,345.66,4299.0,342.4259,342.6636,342.2674,342.4259,4299.0
2024-07-12 14:00:00,345.5,345.7,345.26,345.28,2938.0,342.2674,342.4655,342.0296,342.0494,2938.0
2024-07-12 14:05:00,345.54,345.79,345.41,345.79,2633.0,342.307,342.5547,342.1782,342.5547,2633.0
2024-07-12 14:10:00,345.85,345.86,345.78,345.78,2213.0,342.6141,342.624,342.5448,342.5448,2213.0
2024-07-12 14:15:00,345.88,345.94,345.53,345.53,1764.0,342.6438,342.7033,342.2971,342.2971,1764.0
2024-07-12 14:20:00,345.49,345.82,345.3,345.81,3024.0,342.2575,342.5844,342.0692,342.5745,3024.0
2024-07-12 14:25:00,345.75,346.08,345.67,345.96,3130.0,342.515,342.8419,342.4358,342.7231,3130.0
2024-07-12 14:30:00,345.62,345.63,345.17,345.17,1990.0,342.3862,342.3962,341.9405,341.9405,1990.0
2024-07-12 14:35:00,345.18,345.32,345.06,345.32,1268.0,341.9504,342.0891,341.8315,342.0891,1268.0
2024-07-12 14:40:00,345.18,345.2,344.84,344.99,2471.0,341.9504,341.9702,341.6135,341.7621,2471.0
2024-07-12 14:45:00,345.07,345.17,344.8,344.96,1819.0,341.8414,341.9405,341.5739,341.7324,1819.0
2024-07-12 14:50:00,344.95,344.95,344.56,344.6,2248.0,341.7225,341.7225,341.3362,341.3758,2248.0
2024-07-12 14:55:00,344.74,344.92,344.7,344.92,3181.0,341.5145,341.6928,341.4749,341.6928,3181.0
2024-07-12 15:00:00,344.84,345.0,344.74,344.74,3574.0,341.6135,341.772,341.5145,341.5145,3574.0
2024-07-12 15:05:00,344.75,344.88,344.63,344.63,1133.0,341.5244,341.6532,341.4055,341.4055,1133.0
2024-07-12 15:10:00,344.68,344.7,344.44,344.7,4306.0,341.455,341.4749,341.2173,341.4749,4306.0
2024-07-12 15:15:00,344.55,344.57,344.3,344.37,1872.0,341.3263,341.3461,341.0786,341.1479,1872.0
2024-07-12 15:20:00,344.3,344.62,344.09,344.39,7347.0,341.0786,341.3956,340.8706,341.1678,7347.0
2024-07-12 15:25:00,344.37,344.97,344.37,344.8,20630.0,341.1479,341.7423,341.1479,341.5739,20630.0
2024-07-12 15:30:00,344.78,344.99,344.56,344.99,6147.0,341.5541,341.7621,341.3362,341.7621,6147.0
2024-07-12 15:35:00,344.84,345.05,344.68,344.9,7700.0,341.6135,341.8216,341.455,341.673,7700.0
2024-07-12 15:40:00,344.8,344.86,344.49,344.53,14975.0,341.5739,341.6334,341.2668,341.3064,14975.0
2024-07-12 15:45:00,344.65,344.85,344.09,344.14,25312.0,341.4253,341.6235,340.8706,340.9201,25312.0
2024-07-12 15:50:00,344.03,344.03,343.17,343.8,29311.0,340.8111,340.8111,339.9592,340.5833,29311.0
2024-07-12 15:55:00,343.78,343.92,343.22,343.74,58543.0,340.5635,340.7022,340.0087,340.5238,58543.0
2024-07-15 09:30:00,344.06,347.33,341.36,341.54,25901.0,340.8408,344.0802,338.1661,338.3444,25901.0
2024-07-15 09:35:00,342.63,343.66,342.46,343.29,5432.0,339.4242,340.4446,339.2558,340.078,5432.0
2024-07-15 09:40:00,343.25,343.25,342.41,342.73,3897.0,340.0384,340.0384,339.2063,339.5233,3897.0
2024-07-15 09:45:00,343.73,343.73,341.66,342.41,8299.0,340.5139,340.5139,338.4633,339.2063,8299.0
2024-07-15 09:50:00,342.41,344.08,342.32,343.31,11309.0,339.2063,340.8607,339.1171,340.0979,11309.0
2024-07-15 09:55:00,343.05,343.69,343.05,343.66,4390.0,339.8403,340.4743,339.8403,340.4446,4390.0
2024-07-15 10:00:00,343.5,344.51,343.49,344.39,16601.0,340.2861,341.2866,340.2762,341.1678,16601.0
2024-07-15 10:05:00,344.4,344.58,343.79,344.35,12720.0,341.1777,341.356,340.5734,341.1281,12720.0
2024-07-15 10:10:00,344.32,344.37,344.02,344.02,3047.0,341.0984,341.1479,340.8012,340.8012,3047.0
2024-07-15 10:15:00,344.27,345.38,344.02,345.24,13943.0,341.0489,342.1485,340.8012,342.0098,13943.0
2024-07-15 10:20:00,345.32,345.7,345.14,345.34,3107.0,342.0891,342.4655,341.9107,342.1089,3107.0
2024-07-15 10:25:00,345.41,345.69,345.06,345.07,4739.0,342.1782,342.4556,341.8315,341.8414,4739.0
2024-07-15 10:30:00,345.57,345.87,345.51,345.51,2918.0,342.3367,342.6339,342.2773,342.2773,2918.0
2024-07-15 10:35:00,345.25,345.83,344.97,345.07,4786.0,342.0197,342.5943,341.7423,341.8414,4786.0
2024-07-15 10:40:00,345.06,345.07,344.62,344.9,5325.0,341.8315,341.8414,341.3956,341.673,5325.0
2024-07-15 10:45:00,344.91,345.39,344.89,345.06,6081.0,341.6829,342.1584,341.6631,341.8315,6081.0
2024-07-15 10:50:00,345.18,345.31,345.04,345.2,2177.0,341.9504,342.0791,341.8117,341.9702,2177.0
2024-07-15 10:55:00,345.21,345.21,344.1,344.62,2700.0,341.9801,341.9801,340.8805,341.3956,2700.0
2024-07-15 11:00:00,344.57,344.7,344.34,344.57,3336.0,341.3461,341.4749,341.1182,341.3461,3336.0
2024-07-15 11:05:00,345.02,345.08,344.83,344.83,696.0,341.7919,341.8513,341.6036,341.6036,696.0
2024-07-15 11:10:00,344.93,345.0,344.79,345.0,1813.0,341.7027,341.772,341.564,341.772,1813.0
2024-07-15 11:15:00,344.99,345.59,344.99,345.5,2238.0,341.7621,342.3565,341.7621,342.2674,2238.0
2024-07-15 11:20:00,345.59,345.79,345.55,345.78,1700.0,342.3565,342.5547,342.3169,342.5448,1700.0
2024-07-15 11:25:00,345.77,345.77,345.17,345.17,3087.0,342.5348,342.5348,341.9405,341.9405,3087.0
2024-07-15 11:30:00,345.36,345.43,345.09,345.38,1969.0,342.1287,342.198,341.8612,342.1485,1969.0
2024-07-15 11:35:00,345.27,345.66,345.25,345.66,1400.0,342.0395,342.4259,342.0197,342.4259,1400.0
2024-07-15 11:40:00,345.59,345.72,345.31,345.31,2718.0,342.3565,342.4853,342.0791,342.0791,2718.0
2024-07-15 11:45:00,345.22,345.29,345.02,345.29,2039.0,341.99,342.0593,341.7919,342.0593,2039.0
2024-07-15 11:50:00,345.15,345.58,345.15,345.58,1708.0,341.9206,342.3466,341.9206,342.3466,1708.0
2024-07-15 11:55:00,345.51,345.74,345.51,345.74,2717.0,342.2773,342.5051,342.2773,342.5051,2717.0
2024-07-15 12:00:00,345.52,345.81,345.52,345.59,6978.0,342.2872,342.5745,342.2872,342.3565,6978.0
2024-07-15 12:05:00,345.4,345.59,345.09,345.42,4333.0,342.1683,342.3565,341.8612,342.1881,4333.0
2024-07-15 12:10:00,345.31,345.76,345.22,345.22,2334.0,342.0791,342.5249,341.99,341.99,2334.0
2024-07-15 12:15:00,345.25,345.29,344.66,344.66,2624.0,342.0197,342.0593,341.4352,341.4352,2624.0
2024-07-15 12:20:00,344.75,345.21,344.56,345.21,4585.0,341.5244,341.9801,341.3362,341.9801,4585.0
2024-07-15 12:25:00,344.78,344.78,344.55,344.76,1914.0,341.5541,341.5541,341.3263,341.5343,1914.0
2024-07-15 12:30:00,344.52,344.62,344.34,344.46,1950.0,341.2965,341.3956,341.1182,341.2371,1950.0
2024-07-15 12:35:00,344.36,344.62,344.09,344.21,2700.0,341.138,341.3956,340.8706,340.9894,2700.0
2024-07-15 12:40:00,344.12,344.41,343.85,344.04,6171.0,340.9003,341.1876,340.6328,340.821,6171.0
2024-07-15 12:45:00,343.98,344.07,343.85,343.91,3141.0,340.7616,340.8508,340.6328,340.6922,3141.0
2024-07-15 12:50:00,343.92,344.17,343.58,344.17,10898.0,340.7022,340.9498,340.3653,340.9498,10898.0
2024-07-15 12:55:00,343.98,344.16,343.81,343.81,671.0,340.7616,340.9399,340.5932,340.5932,671.0
2024-07-15 13:00:00,343.75,344.34,343.3,344.34,20230.0,340.5337,341.1182,340.088,341.1182,20230.0
2024-07-15 13:05:00,344.38,344.9,344.38,344.9,900.0,341.1579,341.673,341.1579,341.673,900.0
2024-07-15 13:10:00,344.65,344.72,344.4,344.6,600.0,341.4253,341.4947,341.1777,341.3758,600.0
2024-07-15 13:15:00,344.74,344.93,344.55,344.89,1273.0,341.5145,341.7027,341.3263,341.6631,1273.0
2024-07-15 13:20:00,344.75,345.01,344.73,345.01,602.0,341.5244,341.782,341.5046,341.782,602.0
2024-07-15 13:25:00,344.81,344.81,344.35,344.71,1271.0,341.5838,341.5838,341.1281,341.4848,1271.0
2024-07-15 13:30:00,344.28,344.39,343.66,343.66,4513.0,341.0588,341.1678,340.4446,340.4446,4513.0
2024-07-15 13:35:00,343.67,343.83,343.45,343.69,13033.0,340.4545,340.613,340.2366,340.4743,13033.0
2024-07-15 13:40:00,343.56,343.56,342.44,342.44,5386.0,340.3455,340.3455,339.236,339.236,5386.0
2024-07-15 13:45:00,342.54,342.54,341.31,341.64,5466.0,339.3351,339.3351,338.1166,338.4435,5466.0
2024-07-15 13:50:00,341.53,342.27,341.53,342.23,2659.0,338.3345,339.0676,338.3345,339.028,2659.0
2024-07-15 13:55:00,342.51,342.76,342.15,342.73,1647.0,339.3053,339.553,338.9487,339.5233,1647.0
2024-07-15 14:00:00,342.43,343.13,342.43,342.97,1000.0,339.2261,339.9195,339.2261,339.761,1000.0
2024-07-15 14:05:00,342.99,343.36,342.98,343.2,1789.0,339.7809,340.1474,339.7709,339.9889,1789.0
2024-07-15 14:10:00,343.37,343.37,342.83,342.99,2021.0,340.1573,340.1573,339.6224,339.7809,2021.0
2024-07-15 14:15:00,342.71,343.11,342.71,343.11,1900.0,339.5035,339.8997,339.5035,339.8997,1900.0
2024-07-15 14:20:00,343.06,343.39,342.7,343.11,3850.0,339.8502,340.1771,339.4936,339.8997,3850.0
2024-07-15 14:25:00,343.15,343.15,342.75,342.75,3500.0,339.9394,339.9394,339.5431,339.5431,3500.0
2024-07-15 14:30:00,342.74,343.1,342.61,342.81,6449.0,339.5332,339.8898,339.4044,339.6025,6449.0
2024-07-15 14:35:00,342.84,342.96,342.13,342.81,7197.0,339.6323,339.7511,338.9289,339.6025,7197.0
2024-07-15 14:40:00,342.78,342.82,342.48,342.75,15615.0,339.5728,339.6124,339.2756,339.5431,15615.0
2024-07-15 14:45:00,342.7,343.15,342.69,343.01,13606.0,339.4936,339.9394,339.4837,339.8007,13606.0
2024-07-15 14:50:00,342.9,343.1,342.73,342.73,15843.0,339.6917,339.8898,339.5233,339.5233,15843.0
2024-07-15 14:55:00,342.77,342.86,342.34,342.73,4411.0,339.5629,339.6521,339.1369,339.5233,4411.0
2024-07-15 15:00:00,342.72,342.75,342.28,342.36,2430.0,339.5134,339.5431,339.0775,339.1568,2430.0
2024-07-15 15:05:00,342.33,342.48,342.28,342.36,1434.0,339.127,339.2756,339.0775,339.1568,1434.0
2024-07-15 15:10:00,342.46,342.79,342.31,342.79,4816.0,339.2558,339.5827,339.1072,339.5827,4816.0
2024-07-15 15:15:00,342.86,342.92,342.65,342.81,2489.0,339.6521,339.7115,339.444,339.6025,2489.0
2024-07-15 15:20:00,342.64,342.77,342.46,342.77,2335.0,339.4341,339.5629,339.2558,339.5629,2335.0
2024-07-15 15:25:00,342.84,342.84,342.22,342.33,6193.0,339.6323,339.6323,339.0181,339.127,6193.0
2024-07-15 15:30:00,342.21,342.37,342.19,342.29,10212.0,339.0082,339.1667,338.9883,339.0874,10212.0
2024-07-15 15:35:00,342.28,342.28,341.66,341.66,6004.0,339.0775,339.0775,338.4633,338.4633,6004.0
2024-07-15 15:40:00,341.73,341.73,341.23,341.23,6308.0,338.5326,338.5326,338.0373,338.0373,6308.0
2024-07-15 15:45:00,341.29,341.45,341.13,341.13,9251.0,338.0968,338.2553,337.9383,337.9383,9251.0
2024-07-15 15:50:00,341.12,341.37,340.62,341.19,15723.0,337.9284,338.176,337.433,337.9977,15723.0
2024-07-15 15:55:00,341.42,341.45,340.45,341.0,95347.0,338.2255,338.2553,337.2646,337.8095,95347.0
2024-07-16 09:30:00,344.71,346.05,342.95,345.37,14711.0,341.4848,342.8122,339.7412,342.1386,14711.0
2024-07-16 09:35:00,345.47,346.23,345.46,346.02,1842.0,342.2377,342.9905,342.2277,342.7825,1842.0
2024-07-16 09:40:00,346.15,346.15,345.24,345.58,1926.0,342.9113,342.9113,342.0098,342.3466,1926.0
2024-07-16 09:45:00,345.73,346.44,345.54,345.69,6837.0,342.4952,343.1986,342.307,342.4556,6837.0
2024-07-16 09:50:00,345.72,346.58,345.69,345.8,8172.0,342.4853,343.3373,342.4556,342.5646,8172.0
2024-07-16 09:55:00,345.89,345.97,345.11,345.72,4112.0,342.6537,342.733,341.881,342.4853,4112.0
2024-07-16 10:00:00,345.49,345.65,344.73,344.81,5851.0,342.2575,342.416,341.5046,341.5838,5851.0
2024-07-16 10:05:00,344.64,344.64,344.02,344.21,2671.0,341.4154,341.4154,340.8012,340.9894,2671.0
2024-07-16 10:10:00,344.18,344.47,343.54,344.47,7804.0,340.9597,341.247,340.3257,341.247,7804.0
2024-07-16 10:15:00,344.33,344.63,344.01,344.22,5304.0,341.1083,341.4055,340.7913,340.9993,5304.0
2024-07-16 10:20:00,344.02,344.75,343.9,343.94,9762.0,340.8012,341.5244,340.6823,340.722,9762.0
2024-07-16 10:25:00,343.78,344.3,343.74,344.18,2906.0,340.5635,341.0786,340.5238,340.9597,2906.0
2024-07-16 10:30:00,344.06,344.35,343.81,343.81,2896.0,340.8408,341.1281,340.5932,340.5932,2896.0
2024-07-16 10:35:00,343.88,343.88,343.37,343.38,23936.0,340.6625,340.6625,340.1573,340.1672,23936.0
2024-07-16 10:40:00,343.34,343.73,343.16,343.46,6016.0,340.1276,340.5139,339.9493,340.2465,6016.0
2024-07-16 10:45:00,343.8,344.5,343.64,344.19,5856.0,340.5833,341.2767,340.4248,340.9696,5856.0
2024-07-16 10:50:00,344.21,344.36,343.99,344.11,9174.0,340.9894,341.138,340.7715,340.8904,9174.0
2024-07-16 10:55:00,344.19,344.19,343.71,343.76,8329.0,340.9696,340.9696,340.4941,340.5437,8329.0
2024-07-16 11:00:00,343.92,344.39,343.75,344.15,20832.0,340.7022,341.1678,340.5337,340.93,20832.0
2024-07-16 11:05:00,344.42,344.79,344.09,344.63,18517.0,341.1975,341.564,340.8706,341.4055,18517.0
2024-07-16 11:10:00,344.85,345.98,344.83,345.01,11230.0,341.6235,342.7429,341.6036,341.782,11230.0
2024-07-16 11:15:00,345.03,345.16,344.84,345.08,13323.0,341.8018,341.9306,341.6135,341.8513,13323.0
2024-07-16 11:20:00,344.93,344.93,344.53,344.54,9317.0,341.7027,341.7027,341.3064,341.3164,9317.0
2024-07-16 11:25:00,344.56,345.05,344.54,344.98,3764.0,341.3362,341.8216,341.3164,341.7522,3764.0
2024-07-16 11:30:00,344.88,345.02,344.51,344.51,4516.0,341.6532,341.7919,341.2866,341.2866,4516.0
2024-07-16 11:35:00,344.48,344.68,344.06,344.68,5313.0,341.2569,341.455,340.8408,341.455,5313.0
2024-07-16 11:40:00,344.6,344.67,344.42,344.62,4652.0,341.3758,341.4451,341.1975,341.3956,4652.0
2024-07-16 11:45:00,344.65,344.82,344.27,344.51,6903.0,341.4253,341.5937,341.0489,341.2866,6903.0
2024-07-16 11:50:00,344.63,344.8,344.58,344.8,3775.0,341.4055,341.5739,341.356,341.5739,3775.0
2024-07-16 11:55:00,344.66,344.72,344.24,344.46,6547.0,341.4352,341.4947,341.0192,341.2371,6547.0
2024-07-16 12:00:00,344.57,344.86,344.14,344.76,21749.0,341.3461,341.6334,340.9201,341.5343,21749.0
2024-07-16 12:05:00,344.6,345.29,344.6,344.87,10540.0,341.3758,342.0593,341.3758,341.6433,10540.0
2024-07-16 12:10:00,345.03,345.58,345.02,345.5,5333.0,341.8018,342.3466,341.7919,342.2674,5333.0
2024-07-16 12:15:00,345.62,345.79,345.05,345.34,6087.0,342.3862,342.5547,341.8216,342.1089,6087.0
2024-07-16 12:20:00,345.44,345.45,345.13,345.19,5706.0,342.2079,342.2178,341.9008,341.9603,5706.0
2024-07-16 12:25:00,345.0,345.24,344.94,344.97,10314.0,341.772,342.0098,341.7126,341.7423,10314.0
2024-07-16 12:30:00,344.91,345.17,344.72,345.05,10973.0,341.6829,341.9405,341.4947,341.8216,10973.0
2024-07-16 12:35:00,345.17,345.68,345.1,345.5,9063.0,341.9405,342.4457,341.8711,342.2674,9063.0
2024-07-16 12:40:00,345.62,345.66,345.28,345.35,6526.0,342.3862,342.4259,342.0494,342.1188,6526.0
2024-07-16 12:45:00,345.35,345.55,345.16,345.16,2444.0,342.1188,342.3169,341.9306,341.9306,2444.0
2024-07-16 12:50:00,345.12,345.13,345.0,345.13,1574.0,341.8909,341.9008,341.772,341.9008,1574.0
2024-07-16 12:55:00,344.93,345.28,344.86,345.07,12064.0,341.7027,342.0494,341.6334,341.8414,12064.0
2024-07-16 13:00:00,345.06,345.21,344.84,344.92,10987.0,341.8315,341.9801,341.6135,341.6928,10987.0
2024-07-16 13:05:00,344.8,345.03,344.56,344.68,4386.0,341.5739,341.8018,341.3362,341.455,4386.0
2024-07-16 13:10:00,344.68,344.68,344.07,344.15,4413.0,341.455,341.455,340.8508,340.93,4413.0
2024-07-16 13:15:00,344.14,344.18,343.76,343.76,2958.0,340.9201,340.9597,340.5437,340.5437,2958.0
2024-07-16 13:20:00,343.72,343.91,343.6,343.77,4780.0,340.504,340.6922,340.3851,340.5536,4780.0
2024-07-16 13:25:00,343.65,343.87,343.6,343.72,3688.0,340.4347,340.6526,340.3851,340.504,3688.0
2024-07-16 13:30:00,343.6,343.62,343.37,343.57,2650.0,340.3851,340.405,340.1573,340.3554,2650.0
2024-07-16 13:35:00,343.7,344.38,343.51,344.1,8652.0,340.4842,341.1579,340.296,340.8805,8652.0
2024-07-16 13:40:00,344.09,344.37,343.78,344.37,2642.0,340.8706,341.1479,340.5635,341.1479,2642.0
2024-07-16 13:45:00,344.45,344.78,344.36,344.38,3800.0,341.2272,341.5541,341.138,341.1579,3800.0
2024-07-16 13:50:00,344.46,344.77,344.43,344.58,4400.0,341.2371,341.5442,341.2074,341.356,4400.0
2024-07-16 13:55:00,344.58,344.83,344.58,344.77,1546.0,341.356,341.6036,341.356,341.5442,1546.0
2024-07-16 14:00:00,344.6,344.7,344.27,344.47,3931.0,341.3758,341.4749,341.0489,341.247,3931.0
2024-07-16 14:05:00,344.44,344.46,343.97,344.0,2930.0,341.2173,341.2371,340.7517,340.7814,2930.0
2024-07-16 14:10:00,343.83,344.41,343.76,344.41,10363.0,340.613,341.1876,340.5437,341.1876,10363.0
2024-07-16 14:15:00,344.26,344.3,343.86,344.0,4078.0,341.039,341.0786,340.6427,340.7814,4078.0
2024-07-16 14:20:00,343.98,344.11,343.78,343.81,7176.0,340.7616,340.8904,340.5635,340.5932,7176.0
2024-07-16 14:25:00,343.85,344.15,343.8,344.07,3404.0,340.6328,340.93,340.5833,340.8508,3404.0
2024-07-16 14:30:00,344.12,344.12,343.98,344.05,2668.0,340.9003,340.9003,340.7616,340.8309,2668.0
2024-07-16 14:35:00,343.99,344.79,343.98,344.79,15220.0,340.7715,341.564,340.7616,341.564,15220.0
2024-07-16 14:40:00,344.85,345.15,344.8,345.13,11541.0,341.6235,341.9206,341.5739,341.9008,11541.0
2024-07-16 14:45:00,345.03,345.1,344.88,344.95,5726.0,341.8018,341.8711,341.6532,341.7225,5726.0
2024-07-16 14:50:00,344.91,345.37,344.86,345.37,5690.0,341.6829,342.1386,341.6334,342.1386,5690.0
2024-07-16 14:55:00,345.18,345.24,344.7,344.99,3667.0,341.9504,342.0098,341.4749,341.7621,3667.0
2024-07-16 15:00:00,345.0,345.27,344.73,345.13,3507.0,341.772,342.0395,341.5046,341.9008,3507.0
2024-07-16 15:05:00,345.1,345.1,344.75,344.79,2450.0,341.8711,341.8711,341.5244,341.564,2450.0
2024-07-16 15:10:00,344.66,344.9,344.63,344.81,5821.0,341.4352,341.673,341.4055,341.5838,5821.0
2024-07-16 15:15:00,344.81,344.89,344.72,344.78,6067.0,341.5838,341.6631,341.4947,341.5541,6067.0
2024-07-16 15:20:00,344.78,345.7,344.75,345.69,15368.0,341.5541,342.4655,341.5244,342.4556,15368.0
2024-07-16 15:25:00,345.88,345.88,345.54,345.84,4938.0,342.6438,342.6438,342.307,342.6042,4938.0
2024-07-16 15:30:00,345.74,345.74,345.47,345.6,7946.0,342.5051,342.5051,342.2377,342.3664,7946.0
2024-07-16 15:35:00,345.59,345.84,345.45,345.55,8748.0,342.3565,342.6042,342.2178,342.3169,8748.0
2024-07-16 15:40:00,345.58,345.83,345.38,345.61,9154.0,342.3466,342.5943,342.1485,342.3763,9154.0
2024-07-16 15:45:00,345.58,345.85,345.42,345.62,18973.0,342.3466,342.6141,342.1881,342.3862,18973.0
2024-07-16 15:50:00,345.56,346.65,345.56,346.57,21379.0,342.3268,343.4066,342.3268,343.3274,21379.0
2024-07-16 15:55:00,346.43,346.66,345.91,346.35,53276.0,343.1887,343.4165,342.6735,343.1094,53276.0
2024-07-17 09:30:00,344.13,345.72,341.38,341.8,14030.0,340.9102,342.4853,338.1859,338.602,14030.0
2024-07-17 09:35:00,341.9,343.29,341.45,343.29,5828.0,338.7011,340.078,338.2553,340.078,5828.0
2024-07-17 09:40:00,342.59,342.99,341.57,342.25,4290.0,339.3846,339.7809,338.3741,339.0478,4290.0
2024-07-17 09:45:00,342.52,342.67,341.0,341.0,2069.0,339.3153,339.4638,337.8095,337.8095,2069.0
2024-07-17 09:50:00,341.36,342.44,341.35,342.37,6695.0,338.1661,339.236,338.1562,339.1667,6695.0
2024-07-17 09:55:00,342.08,342.09,341.08,341.53,1600.0,338.8794,338.8893,337.8887,338.3345,1600.0
2024-07-17 10:00:00,341.51,341.68,340.38,340.68,9177.0,338.3147,338.4831,337.1953,337.4925,9177.0
2024-07-17 10:05:00,339.96,339.96,337.33,337.34,10271.0,336.7792,336.7792,334.1738,334.1837,10271.0
2024-07-17 10:10:00,337.52,338.91,336.17,338.61,23759.0,334.362,335.739,333.0247,335.4418,23759.0
2024-07-17 10:15:00,338.61,339.57,338.61,338.97,4126.0,335.4418,336.3929,335.4418,335.7985,4126.0
2024-07-17 10:20:00,338.78,338.95,336.77,337.36,17413.0,335.6102,335.7787,333.6191,334.2035,17413.0
2024-07-17 10:25:00,337.2,337.54,335.48,336.26,24373.0,334.045,334.3818,332.3411,333.1138,24373.0
2024-07-17 10:30:00,336.31,336.35,335.05,335.97,12793.0,333.1634,333.203,331.9151,332.8265,12793.0
2024-07-17 10:35:00,335.95,336.57,335.28,335.88,7830.0,332.8067,333.4209,332.143,332.7374,7830.0
2024-07-17 10:40:00,335.89,336.57,335.3,335.9,12448.0,332.7473,333.4209,332.1628,332.7572,12448.0
2024-07-17 10:45:00,335.9,338.15,335.9,337.5,17878.0,332.7572,334.9861,332.7572,334.3422,17878.0
2024-07-17 10:50:00,337.97,338.02,337.51,337.55,7645.0,334.8078,334.8574,334.3521,334.3918,7645.0
2024-07-17 10:55:00,337.51,338.35,337.24,337.91,10524.0,334.3521,335.1843,334.0847,334.7484,10524.0
2024-07-17 11:00:00,338.1,338.36,337.77,338.07,6247.0,334.9366,335.1942,334.6097,334.9069,6247.0
2024-07-17 11:05:00,338.07,338.5,337.83,338.37,3743.0,334.9069,335.3329,334.6691,335.2041,3743.0
2024-07-17 11:10:00,338.37,338.95,338.16,338.95,3900.0,335.2041,335.7787,334.996,335.7787,3900.0
2024-07-17 11:15:00,338.95,339.69,338.63,339.43,5157.0,335.7787,336.5117,335.4616,336.2542,5157.0
2024-07-17 11:20:00,339.46,339.74,339.02,339.14,3481.0,336.2839,336.5613,335.848,335.9669,3481.0
2024-07-17 11:25:00,339.14,339.41,338.84,339.37,3669.0,335.9669,336.2344,335.6697,336.1947,3669.0
2024-07-17 11:30:00,339.37,340.0,339.35,339.85,4404.0,336.1947,336.8188,336.1749,336.6702,4404.0
2024-07-17 11:35:00,339.93,340.2,339.76,339.97,1933.0,336.7495,337.017,336.5811,336.7891,1933.0
2024-07-17 11:40:00,340.38,340.44,339.6,339.77,4095.0,337.1953,337.2547,336.4226,336.591,4095.0
2024-07-17 11:45:00,339.78,340.24,339.71,340.0,4005.0,336.6009,337.0566,336.5315,336.8188,4005.0
2024-07-17 11:50:00,339.88,340.05,339.61,340.05,3693.0,336.7,336.8684,336.4325,336.8684,3693.0
2024-07-17 11:55:00,339.83,340.18,339.6,340.18,4848.0,336.6504,336.9971,336.4226,336.9971,4848.0
2024-07-17 12:00:00,339.83,340.26,339.77,340.14,2742.0,336.6504,337.0764,336.591,336.9575,2742.0
2024-07-17 12:05:00,340.02,340.25,339.73,339.73,3392.0,336.8386,337.0665,336.5514,336.5514,3392.0
2024-07-17 12:10:00,340.06,340.25,339.61,339.69,5203.0,336.8783,337.0665,336.4325,336.5117,5203.0
2024-07-17 12:15:00,339.72,340.35,339.71,340.25,4507.0,336.5415,337.1656,336.5315,337.0665,4507.0
2024-07-17 12:20:00,340.27,340.53,339.76,339.88,3074.0,337.0863,337.3439,336.5811,336.7,3074.0
2024-07-17 12:25:00,339.91,339.98,339.29,339.45,4178.0,336.7297,336.799,336.1155,336.274,4178.0
2024-07-17 12:30:00,339.37,339.43,339.22,339.32,1900.0,336.1947,336.2542,336.0461,336.1452,1900.0
2024-07-17 12:35:00,339.31,339.45,338.33,338.33,9895.0,336.1353,336.274,335.1645,335.1645,9895.0
2024-07-17 12:40:00,338.42,339.67,338.33,339.45,5361.0,335.2536,336.4919,335.1645,336.274,5361.0
2024-07-17 12:45:00,339.49,339.65,339.18,339.39,5405.0,336.3136,336.4721,336.0065,336.2145,5405.0
2024-07-17 12:50:00,339.22,339.96,339.09,339.73,10321.0,336.0461,336.7792,335.9173,336.5514,10321.0
2024-07-17 12:55:00,339.94,340.31,339.88,340.12,6346.0,336.7594,337.1259,336.7,336.9377,6346.0
2024-07-17 13:00:00,340.12,340.21,339.73,340.11,3820.0,336.9377,337.0269,336.5514,336.9278,3820.0
2024-07-17 13:05:00,340.13,340.14,339.67,339.76,8674.0,336.9476,336.9575,336.4919,336.5811,8674.0
2024-07-17 13:10:00,339.91,339.91,339.58,339.79,792.0,336.7297,336.7297,336.4028,336.6108,792.0
2024-07-17 13:15:00,339.92,340.01,338.91,339.24,18366.0,336.7396,336.8287,335.739,336.0659,18366.0
2024-07-17 13:20:00,339.23,339.37,338.97,339.16,2629.0,336.056,336.1947,335.7985,335.9867,2629.0
2024-07-17 13:25:00,339.18,339.37,339.04,339.33,11021.0,336.0065,336.1947,335.8678,336.1551,11021.0
2024-07-17 13:30:00,339.33,339.61,339.2,339.38,4486.0,336.1551,336.4325,336.0263,336.2046,4486.0
2024-07-17 13:35:00,339.34,339.34,338.32,338.43,5718.0,336.165,336.165,335.1545,335.2635,5718.0
2024-07-17 13:40:00,338.21,338.29,338.14,338.29,1217.0,335.0456,335.1248,334.9762,335.1248,1217.0
2024-07-17 13:45:00,338.28,338.41,337.98,338.14,3034.0,335.1149,335.2437,334.8177,334.9762,3034.0
2024-07-17 13:50:00,337.98,337.98,337.47,337.47,2709.0,334.8177,334.8177,334.3125,334.3125,2709.0
2024-07-17 13:55:00,337.5,337.67,337.43,337.45,1650.0,334.3422,334.5106,334.2729,334.2927,1650.0
2024-07-17 14:00:00,337.28,337.29,336.88,337.29,4072.0,334.1243,334.1342,333.728,334.1342,4072.0
2024-07-17 14:05:00,337.18,337.58,336.81,337.43,2311.0,334.0252,334.4215,333.6587,334.2729,2311.0
2024-07-17 14:10:00,337.43,337.8,337.43,337.62,2099.0,334.2729,334.6394,334.2729,334.4611,2099.0
2024-07-17 14:15:00,337.59,337.89,337.37,337.54,6951.0,334.4314,334.7286,334.2134,334.3818,6951.0
2024-07-17 14:20:00,337.71,338.02,337.7,337.92,1900.0,334.5503,334.8574,334.5404,334.7583,1900.0
2024-07-17 14:25:00,338.09,338.1,337.53,337.89,4069.0,334.9267,334.9366,334.3719,334.7286,4069.0
2024-07-17 14:30:00,337.6,338.02,337.6,337.84,2019.0,334.4413,334.8574,334.4413,334.679,2019.0
2024-07-17 14:35:00,337.67,338.01,337.47,337.6,2956.0,334.5106,334.8475,334.3125,334.4413,2956.0
2024-07-17 14:40:00,337.63,338.0,337.49,337.68,3231.0,334.471,334.8375,334.3323,334.5205,3231.0
2024-07-17 14:45:00,337.57,337.67,337.27,337.29,3998.0,334.4116,334.5106,334.1144,334.1342,3998.0
2024-07-17 14:50:00,337.23,337.4,337.1,337.11,3780.0,334.0747,334.2432,333.946,333.9559,3780.0
2024-07-17 14:55:00,337.05,337.2,336.76,336.94,6079.0,333.8964,334.045,333.6091,333.7875,6079.0
2024-07-17 15:00:00,336.78,336.78,336.37,336.37,2701.0,333.629,333.629,333.2228,333.2228,2701.0
2024-07-17 15:05:00,336.31,336.64,335.9,336.43,7814.0,333.1634,333.4903,332.7572,333.2822,7814.0
2024-07-17 15:10:00,336.61,337.1,336.61,336.76,2005.0,333.4605,333.946,333.4605,333.6091,2005.0
2024-07-17 15:15:00,336.89,337.03,336.62,336.68,13886.0,333.7379,333.8766,333.4705,333.5299,13886.0
2024-07-17 15:20:00,336.7,336.78,336.49,336.51,4025.0,333.5497,333.629,333.3417,333.3615,4025.0
2024-07-17 15:25:00,336.52,336.94,336.41,336.83,3081.0,333.3714,333.7875,333.2624,333.6785,3081.0
2024-07-17 15:30:00,336.94,336.96,336.33,336.33,6146.0,333.7875,333.8073,333.1832,333.1832,6146.0
2024-07-17 15:35:00,336.33,336.42,336.05,336.22,12373.0,333.1832,333.2723,332.9058,333.0742,12373.0
2024-07-17 15:40:00,336.22,336.22,335.8,335.92,5367.0,333.0742,333.0742,332.6581,332.777,5367.0
2024-07-17 15:45:00,335.93,335.93,335.33,335.45,10757.0,332.7869,332.7869,332.1925,332.3114,10757.0
2024-07-17 15:50:00,335.45,335.81,335.17,335.29,12639.0,332.3114,332.668,332.034,332.1529,12639.0
2024-07-17 15:55:00,335.3,335.62,334.78,335.54,76151.0,332.1628,332.4798,331.6477,332.4006,76151.0
2024-07-18 09:30:00,335.0,335.74,333.55,335.74,11996.0,331.8656,332.5987,330.4292,332.5987,11996.0
2024-07-18 09:35:00,335.11,337.85,335.09,337.68,3720.0,331.9746,334.6889,331.9548,334.5205,3720.0
2024-07-18 09:40:00,337.32,337.53,336.62,337.53,6147.0,334.1639,334.3719,333.4705,334.3719,6147.0
2024-07-18 09:45:00,337.52,337.63,336.91,337.43,5645.0,334.362,334.471,333.7577,334.2729,5645.0
2024-07-18 09:50:00,337.08,337.92,336.26,337.92,20458.0,333.9262,334.7583,333.1138,334.7583,20458.0
2024-07-18 09:55:00,337.96,339.13,337.66,339.13,5277.0,334.7979,335.957,334.5007,335.957,5277.0
2024-07-18 10:00:00,338.36,339.01,337.56,337.65,14660.0,335.1942,335.8381,334.4017,334.4908,14660.0
2024-07-18 10:05:00,337.82,338.26,336.69,336.75,6480.0,334.6592,335.0951,333.5398,333.5992,6480.0
2024-07-18 10:10:00,336.73,336.91,336.2,336.43,9792.0,333.5794,333.7577,333.0544,333.2822,9792.0
2024-07-18 10:15:00,336.48,336.48,335.67,335.67,15713.0,333.3318,333.3318,332.5293,332.5293,15713.0
2024-07-18 10:20:00,335.93,335.94,334.77,335.57,6315.0,332.7869,332.7968,331.6378,332.4303,6315.0
2024-07-18 10:25:00,335.39,335.65,335.03,335.47,3918.0,332.252,332.5095,331.8953,332.3312,3918.0
2024-07-18 10:30:00,335.28,335.39,334.33,334.77,8721.0,332.143,332.252,331.2019,331.6378,8721.0
2024-07-18 10:35:00,335.0,335.0,333.46,333.78,13740.0,331.8656,331.8656,330.34,330.657,13740.0
2024-07-18 10:40:00,333.76,334.02,332.69,333.37,15567.0,330.6372,330.8948,329.5772,330.2509,15567.0
2024-07-18 10:45:00,333.5,333.54,332.61,333.06,5474.0,330.3796,330.4193,329.498,329.9438,5474.0
2024-07-18 10:50:00,333.01,333.52,332.56,333.31,7588.0,329.8942,330.3995,329.4484,330.1914,7588.0
2024-07-18 10:55:00,333.32,333.32,331.59,331.59,13132.0,330.2013,330.2013,328.4875,328.4875,13132.0
2024-07-18 11:00:00,331.71,332.54,331.57,332.22,7846.0,328.6064,329.4286,328.4677,329.1116,7846.0
2024-07-18 11:05:00,332.24,332.45,330.72,330.76,7902.0,329.1314,329.3395,327.6257,327.6653,7902.0
2024-07-18 11:10:00,330.66,331.15,330.45,330.58,6626.0,327.5662,328.0516,327.3582,327.487,6626.0
2024-07-18 11:15:00,330.76,330.78,329.2,329.2,11421.0,327.6653,327.6851,326.1199,326.1199,11421.0
2024-07-18 11:20:00,328.65,329.63,328.51,329.02,24792.0,325.575,326.5459,325.4363,325.9416,24792.0
2024-07-18 11:25:00,328.96,329.67,328.95,329.1,15055.0,325.8821,326.5855,325.8722,326.0208,15055.0
2024-07-18 11:30:00,329.13,329.41,328.37,328.88,8262.0,326.0505,326.3279,325.2976,325.8029,8262.0
2024-07-18 11:35:00,328.65,329.14,327.74,327.74,13036.0,325.575,326.0604,324.6735,324.6735,13036.0
2024-07-18 11:40:00,327.9,328.59,327.9,328.2,9604.0,324.832,325.5156,324.832,325.1292,9604.0
2024-07-18 11:45:00,328.02,328.02,326.62,326.62,2933.0,324.9509,324.9509,323.564,323.564,2933.0
2024-07-18 11:50:00,326.59,327.27,326.59,327.27,6931.0,323.5343,324.2079,323.5343,324.2079,6931.0
2024-07-18 11:55:00,327.16,327.27,326.35,326.51,13965.0,324.099,324.2079,323.2965,323.455,13965.0
2024-07-18 12:00:00,326.51,326.72,325.94,326.11,9394.0,323.455,323.6631,322.8904,323.0588,9394.0
2024-07-18 12:05:00,326.09,326.82,326.02,326.4,31047.0,323.039,323.7621,322.9696,323.3461,31047.0
2024-07-18 12:10:00,326.32,326.49,325.82,326.15,4633.0,323.2668,323.4352,322.7715,323.0984,4633.0
2024-07-18 12:15:00,326.09,326.09,325.41,325.62,11677.0,323.039,323.039,322.3653,322.5734,11677.0
2024-07-18 12:20:00,325.72,325.83,325.14,325.14,10268.0,322.6724,322.7814,322.0979,322.0979,10268.0
2024-07-18 12:25:00,325.28,325.28,324.04,324.49,16354.0,322.2366,322.2366,321.0082,321.4539,16354.0
2024-07-18 12:30:00,324.58,325.44,324.29,325.14,15095.0,321.5431,322.3951,321.2558,322.0979,15095.0
2024-07-18 12:35:00,324.89,325.77,324.89,325.54,7401.0,321.8502,322.722,321.8502,322.4941,7401.0
2024-07-18 12:40:00,325.5,326.46,325.29,326.46,14076.0,322.4545,323.4055,322.2465,323.4055,14076.0
2024-07-18 12:45:00,326.64,326.64,326.03,326.28,11137.0,323.5838,323.5838,322.9795,323.2272,11137.0
2024-07-18 12:50:00,326.47,326.98,326.47,326.56,14049.0,323.4154,323.9207,323.4154,323.5046,14049.0
2024-07-18 12:55:00,326.59,327.0,326.58,327.0,4936.0,323.5343,323.9405,323.5244,323.9405,4936.0
2024-07-18 13:00:00,327.0,327.01,326.66,326.69,3587.0,323.9405,323.9504,323.6036,323.6334,3587.0
2024-07-18 13:05:00,326.73,326.85,326.31,326.31,8432.0,323.673,323.7919,323.2569,323.2569,8432.0
2024-07-18 13:10:00,326.62,326.78,326.43,326.52,16620.0,323.564,323.7225,323.3758,323.465,16620.0
2024-07-18 13:15:00,326.52,326.73,326.27,326.27,7988.0,323.465,323.673,323.2173,323.2173,7988.0
2024-07-18 13:20:00,326.42,326.42,325.93,325.93,2242.0,323.3659,323.3659,322.8805,322.8805,2242.0
2024-07-18 13:25:00,325.94,326.06,325.63,325.81,11965.0,322.8904,323.0093,322.5833,322.7616,11965.0
2024-07-18 13:30:00,325.68,326.57,325.68,326.03,34386.0,322.6328,323.5145,322.6328,322.9795,34386.0
2024-07-18 13:35:00,326.01,326.49,325.91,326.1,6026.0,322.9597,323.4352,322.8607,323.0489,6026.0
2024-07-18 13:40:00,326.1,326.19,325.97,326.12,2207.0,323.0489,323.138,322.9201,323.0687,2207.0
2024-07-18 13:45:00,326.18,326.39,326.01,326.39,4452.0,323.1281,323.3362,322.9597,323.3362,4452.0
2024-07-18 13:50:00,326.4,326.49,326.14,326.25,2084.0,323.3461,323.4352,323.0885,323.1975,2084.0
2024-07-18 13:55:00,326.28,326.31,325.93,325.99,5603.0,323.2272,323.2569,322.8805,322.9399,5603.0
2024-07-18 14:00:00,325.96,325.97,325.48,325.53,6514.0,322.9102,322.9201,322.4347,322.4842,6514.0
2024-07-18 14:05:00,325.72,326.53,325.72,326.36,2691.0,322.6724,323.4749,322.6724,323.3065,2691.0
2024-07-18 14:10:00,326.5,326.51,325.92,326.21,3851.0,323.4451,323.455,322.8706,323.1579,3851.0
2024-07-18 14:15:00,326.21,326.34,325.88,325.88,6560.0,323.1579,323.2866,322.8309,322.8309,6560.0
2024-07-18 14:20:00,326.02,326.62,325.92,326.36,22478.0,322.9696,323.564,322.8706,323.3065,22478.0
2024-07-18 14:25:00,326.37,326.4,325.9,326.03,9304.0,323.3164,323.3461,322.8508,322.9795,9304.0
2024-07-18 14:30:00,326.0,326.78,325.91,326.78,10373.0,322.9498,323.7225,322.8607,323.7225,10373.0
2024-07-18 14:35:00,326.79,326.81,326.44,326.51,4408.0,323.7324,323.7522,323.3857,323.455,4408.0
2024-07-18 14:40:00,326.86,326.86,326.63,326.65,2640.0,323.8018,323.8018,323.5739,323.5937,2640.0
2024-07-18 14:45:00,326.75,327.21,326.58,326.94,4472.0,323.6928,324.1485,323.5244,323.881,4472.0
2024-07-18 14:50:00,326.97,327.4,326.43,327.4,12342.0,323.9107,324.3367,323.3758,324.3367,12342.0
2024-07-18 14:55:00,327.42,327.94,327.42,327.94,5538.0,324.3565,324.8717,324.3565,324.8717,5538.0
2024-07-18 15:00:00,328.02,329.94,327.95,329.49,13650.0,324.9509,326.853,324.8816,326.4072,13650.0
2024-07-18 15:05:00,329.6,330.06,329.3,329.57,8455.0,326.5161,326.9718,326.2189,326.4864,8455.0
2024-07-18 15:10:00,329.38,329.49,328.54,328.98,5241.0,326.2982,326.4072,325.4661,325.9019,5241.0
2024-07-18 15:15:00,329.33,329.65,329.13,329.13,7832.0,326.2487,326.5657,326.0505,326.0505,7832.0
2024-07-18 15:20:00,329.11,329.38,328.95,329.06,5185.0,326.0307,326.2982,325.8722,325.9812,5185.0
2024-07-18 15:25:00,329.18,329.56,329.18,329.56,5370.0,326.1001,326.4765,326.1001,326.4765,5370.0
2024-07-18 15:30:00,329.56,329.81,329.24,329.32,9945.0,326.4765,326.7242,326.1595,326.2388,9945.0
2024-07-18 15:35:00,329.46,329.69,329.33,329.34,10250.0,326.3774,326.6053,326.2487,326.2586,10250.0
2024-07-18 15:40:00,329.47,330.31,329.32,329.83,11597.0,326.3874,327.2195,326.2388,326.744,11597.0
2024-07-18 15:45:00,330.1,330.57,329.96,330.31,6307.0,327.0115,327.4771,326.8728,327.2195,6307.0
2024-07-18 15:50:00,330.53,330.68,329.9,329.92,19580.0,327.4374,327.586,326.8133,326.8331,19580.0
2024-07-18 15:55:00,329.74,330.64,329.49,330.28,53474.0,326.6548,327.5464,326.4072,327.1898,53474.0
2024-07-19 09:30:00,331.99,333.95,330.45,331.25,60665.0,328.8838,330.8254,327.3582,328.1507,60665.0
2024-07-19 09:35:00,331.18,332.24,330.77,331.88,7008.0,328.0814,329.1314,327.6752,328.7748,7008.0
2024-07-19 09:40:00,331.28,332.56,331.18,332.44,16767.0,328.1804,329.4484,328.0814,329.3296,16767.0
2024-07-19 09:45:00,332.66,334.22,332.66,333.18,4052.0,329.5475,331.0929,329.5475,330.0626,4052.0
2024-07-19 09:50:00,332.68,333.15,331.94,331.94,9349.0,329.5673,330.0329,328.8342,328.8342,9349.0
2024-07-19 09:55:00,332.21,333.06,332.21,332.9,2015.0,329.1017,329.9438,329.1017,329.7853,2015.0
2024-07-19 10:00:00,332.43,332.87,332.02,332.02,2599.0,329.3197,329.7555,328.9135,328.9135,2599.0
2024-07-19 10:05:00,331.9,332.78,331.86,332.49,4966.0,328.7946,329.6664,328.755,329.3791,4966.0
2024-07-19 10:10:00,332.39,332.43,331.78,332.08,5887.0,329.28,329.3197,328.6757,328.9729,5887.0
2024-07-19 10:15:00,332.15,332.68,332.0,332.33,1152.0,329.0423,329.5673,328.8937,329.2206,1152.0
2024-07-19 10:20:00,331.99,331.99,331.71,331.71,1241.0,328.8838,328.8838,328.6064,328.6064,1241.0
2024-07-19 10:25:00,332.06,332.19,331.31,331.51,3333.0,328.9531,329.0819,328.2101,328.4083,3333.0
2024-07-19 10:30:00,331.52,331.86,330.58,330.93,3120.0,328.4182,328.755,327.487,327.8337,3120.0
2024-07-19 10:35:00,330.9,331.31,330.9,331.0,7404.0,327.804,328.2101,327.804,327.903,7404.0
2024-07-19 10:40:00,331.16,331.16,330.4,330.65,2235.0,328.0615,328.0615,327.3087,327.5563,2235.0
2024-07-19 10:45:00,330.6,331.02,330.44,330.93,6540.0,327.5068,327.9229,327.3483,327.8337,6540.0
2024-07-19 10:50:00,330.83,331.07,330.3,331.06,15578.0,327.7346,327.9724,327.2096,327.9625,15578.0
2024-07-19 10:55:00,331.06,331.28,330.93,331.13,5013.0,327.9625,328.1804,327.8337,328.0318,5013.0
2024-07-19 11:00:00,331.13,331.57,331.13,331.39,25091.0,328.0318,328.4677,328.0318,328.2894,25091.0
2024-07-19 11:05:00,331.39,331.53,330.57,330.8,25147.0,328.2894,328.4281,327.4771,327.7049,25147.0
2024-07-19 11:10:00,330.79,330.87,330.35,330.56,8708.0,327.695,327.7743,327.2591,327.4672,8708.0
2024-07-19 11:15:00,330.39,330.71,330.23,330.64,15866.0,327.2987,327.6158,327.1402,327.5464,15866.0
2024-07-19 11:20:00,330.65,330.86,330.34,330.59,10524.0,327.5563,327.7643,327.2492,327.4969,10524.0
2024-07-19 11:25:00,330.61,330.7,330.27,330.32,5124.0,327.5167,327.6058,327.1799,327.2294,5124.0
2024-07-19 11:30:00,330.33,330.56,330.13,330.52,10470.0,327.2393,327.4672,327.0412,327.4275,10470.0
2024-07-19 11:35:00,330.63,330.98,330.47,330.98,8559.0,327.5365,327.8832,327.378,327.8832,8559.0
2024-07-19 11:40:00,330.83,330.98,330.43,330.56,18137.0,327.7346,327.8832,327.3384,327.4672,18137.0
2024-07-19 11:45:00,330.58,330.63,330.54,330.62,3282.0,327.487,327.5365,327.4473,327.5266,3282.0
2024-07-19 11:50:00,330.51,331.06,330.51,330.75,14608.0,327.4176,327.9625,327.4176,327.6554,14608.0
2024-07-19 11:55:00,330.73,331.53,330.65,331.53,19174.0,327.6356,328.4281,327.5563,328.4281,19174.0
2024-07-19 12:00:00,331.6,331.95,331.54,331.67,7955.0,328.4974,328.8442,328.438,328.5668,7955.0
2024-07-19 12:05:00,331.8,332.01,331.56,331.69,5754.0,328.6956,328.9036,328.4578,328.5866,5754.0
2024-07-19 12:10:00,331.67,332.0,331.63,331.65,7280.0,328.5668,328.8937,328.5271,328.547,7280.0
2024-07-19 12:15:00,331.74,332.05,331.55,331.91,21490.0,328.6361,328.9432,328.4479,328.8045,21490.0
2024-07-19 12:20:00,331.91,331.92,331.42,331.43,3972.0,328.8045,328.8144,328.3191,328.329,3972.0
2024-07-19 12:25:00,331.5,331.57,331.38,331.43,1936.0,328.3984,328.4677,328.2795,328.329,1936.0
2024-07-19 12:30:00,331.43,331.43,331.04,331.13,5700.0,328.329,328.329,327.9427,328.0318,5700.0
2024-07-19 12:35:00,331.06,331.52,330.99,331.12,6806.0,327.9625,328.4182,327.8931,328.0219,6806.0
2024-07-19 12:40:00,331.19,331.45,331.1,331.1,3378.0,328.0913,328.3488,328.0021,328.0021,3378.0
2024-07-19 12:45:00,330.98,331.22,330.85,331.01,5645.0,327.8832,328.121,327.7544,327.9129,5645.0
2024-07-19 12:50:00,331.02,331.15,330.84,330.89,2436.0,327.9229,328.0516,327.7445,327.7941,2436.0
2024-07-19 12:55:00,330.94,331.03,330.7,330.94,3894.0,327.8436,327.9328,327.6058,327.8436,3894.0
2024-07-19 13:00:00,330.75,330.76,330.31,330.31,2266.0,327.6554,327.6653,327.2195,327.2195,2266.0
2024-07-19 13:05:00,330.31,330.57,330.08,330.23,1373.0,327.2195,327.4771,326.9916,327.1402,1373.0
2024-07-19 13:10:00,330.22,330.32,329.94,330.32,2961.0,327.1303,327.2294,326.853,327.2294,2961.0
2024-07-19 13:15:00,330.5,330.68,330.27,330.37,2030.0,327.4077,327.586,327.1799,327.2789,2030.0
2024-07-19 13:20:00,330.53,330.71,330.34,330.62,2318.0,327.4374,327.6158,327.2492,327.5266,2318.0
2024-07-19 13:25:00,330.63,330.8,330.57,330.62,1625.0,327.5365,327.7049,327.4771,327.5266,1625.0
2024-07-19 13:30:00,330.42,330.44,330.18,330.28,1838.0,327.3285,327.3483,327.0907,327.1898,1838.0
2024-07-19 13:35:00,330.41,330.87,330.41,330.87,1413.0,327.3186,327.7743,327.3186,327.7743,1413.0
2024-07-19 13:40:00,330.82,330.91,330.21,330.46,3295.0,327.7247,327.8139,327.1204,327.3681,3295.0
2024-07-19 13:45:00,330.41,330.74,330.41,330.73,1391.0,327.3186,327.6455,327.3186,327.6356,1391.0
2024-07-19 13:50:00,330.79,330.81,330.45,330.63,1400.0,327.695,327.7148,327.3582,327.5365,1400.0
2024-07-19 13:55:00,330.66,330.85,330.56,330.85,2021.0,327.5662,327.7544,327.4672,327.7544,2021.0
2024-07-19 14:00:00,330.82,330.92,330.59,330.63,3092.0,327.7247,327.8238,327.4969,327.5365,3092.0
2024-07-19 14:05:00,330.62,330.94,330.61,330.69,2277.0,327.5266,327.8436,327.5167,327.5959,2277.0
2024-07-19 14:10:00,330.62,330.91,330.6,330.78,3705.0,327.5266,327.8139,327.5068,327.6851,3705.0
2024-07-19 14:15:00,330.78,330.89,330.49,330.5,2820.0,327.6851,327.7941,327.3978,327.4077,2820.0
2024-07-19 14:20:00,330.48,330.74,330.45,330.72,3701.0,327.3879,327.6455,327.3582,327.6257,3701.0
2024-07-19 14:25:00,330.73,330.77,330.32,330.32,2372.0,327.6356,327.6752,327.2294,327.2294,2372.0
2024-07-19 14:30:00,330.32,330.75,330.22,330.69,3249.0,327.2294,327.6554,327.1303,327.5959,3249.0
2024-07-19 14:35:00,330.7,330.74,330.49,330.62,1500.0,327.6058,327.6455,327.3978,327.5266,1500.0
2024-07-19 14:40:00,330.63,330.65,330.3,330.3,2370.0,327.5365,327.5563,327.2096,327.2096,2370.0
2024-07-19 14:45:00,330.5,330.58,330.15,330.58,1616.0,327.4077,327.487,327.061,327.487,1616.0
2024-07-19 14:50:00,330.62,330.77,330.44,330.74,2929.0,327.5266,327.6752,327.3483,327.6455,2929.0
2024-07-19 14:55:00,330.74,331.02,330.64,330.8,4136.0,327.6455,327.9229,327.5464,327.7049,4136.0
2024-07-19 15:00:00,330.92,331.11,330.91,331.09,2863.0,327.8238,328.012,327.8139,327.9922,2863.0
2024-07-19 15:05:00,331.18,331.36,330.96,331.22,5248.0,328.0814,328.2597,327.8634,328.121,5248.0
2024-07-19 15:10:00,331.23,331.3,330.86,330.97,5040.0,328.1309,328.2002,327.7643,327.8733,5040.0
2024-07-19 15:15:00,330.97,330.98,330.65,330.74,7355.0,327.8733,327.8832,327.5563,327.6455,7355.0
2024-07-19 15:20:00,330.75,330.96,330.66,330.9,4702.0,327.6554,327.8634,327.5662,327.804,4702.0
2024-07-19 15:25:00,330.79,331.37,330.79,331.23,5569.0,327.695,328.2696,327.695,328.1309,5569.0
2024-07-19 15:30:00,331.3,331.52,330.9,330.9,7172.0,328.2002,328.4182,327.804,327.804,7172.0
2024-07-19 15:35:00,331.0,331.01,330.73,330.9,7663.0,327.903,327.9129,327.6356,327.804,7663.0
2024-07-19 15:40:00,330.97,330.97,330.42,330.49,8086.0,327.8733,327.8733,327.3285,327.3978,8086.0
2024-07-19 15:45:00,330.53,330.88,330.34,330.43,18856.0,327.4374,327.7842,327.2492,327.3384,18856.0
2024-07-19 15:50:00,330.38,331.11,330.35,330.69,27926.0,327.2888,328.012,327.2591,327.5959,27926.0
2024-07-19 15:55:00,330.65,330.74,329.71,330.2,79693.0,327.5563,327.6455,326.6251,327.1105,79693.0
2024-07-22 09:30:00,334.11,334.11,332.55,333.63,13290.0,330.9839,330.9839,329.4385,330.5084,13290.0
2024-07-22 09:35:00,333.93,335.76,333.47,333.48,28977.0,330.8056,332.6185,330.3499,330.3598,28977.0
2024-07-22 09:40:00,333.61,335.12,333.45,334.05,7882.0,330.4886,331.9845,330.3301,330.9245,7882.0
2024-07-22 09:45:00,334.89,336.99,334.89,335.42,15402.0,331.7566,333.837,331.7566,332.2817,15402.0
2024-07-22 09:50:00,335.87,335.87,334.17,334.41,3738.0,332.7275,332.7275,331.0434,331.2811,3738.0
2024-07-22 09:55:00,334.68,334.79,333.59,333.59,9432.0,331.5486,331.6576,330.4688,330.4688,9432.0
2024-07-22 10:00:00,333.79,333.81,332.9,333.35,15097.0,330.6669,330.6867,329.7853,330.2311,15097.0
2024-07-22 10:05:00,333.67,333.89,332.43,332.44,6475.0,330.5481,330.766,329.3197,329.3296,6475.0
2024-07-22 10:10:00,332.76,334.2,332.35,334.08,12871.0,329.6466,331.0731,329.2404,330.9542,12871.0
2024-07-22 10:15:00,334.0,334.0,332.55,333.08,5833.0,330.875,330.875,329.4385,329.9636,5833.0
2024-07-22 10:20:00,333.09,333.09,331.62,332.04,4627.0,329.9735,329.9735,328.5172,328.9333,4627.0
2024-07-22 10:25:00,332.03,333.48,332.03,333.48,11374.0,328.9234,330.3598,328.9234,330.3598,11374.0
2024-07-22 10:30:00,333.47,334.97,333.4,334.8,17042.0,330.3499,331.8359,330.2806,331.6675,17042.0
2024-07-22 10:35:00,334.9,335.2,333.92,334.41,16112.0,331.7665,332.0637,330.7957,331.2811,16112.0
2024-07-22 10:40:00,334.2,334.44,333.32,334.08,10955.0,331.0731,331.3109,330.2013,330.9542,10955.0
2024-07-22 10:45:00,334.07,334.08,333.2,333.76,3124.0,330.9443,330.9542,330.0825,330.6372,3124.0
2024-07-22 10:50:00,333.64,334.11,333.17,334.1,4384.0,330.5183,330.9839,330.0527,330.974,4384.0
2024-07-22 10:55:00,334.1,335.22,333.94,334.84,12869.0,330.974,332.0836,330.8155,331.7071,12869.0
2024-07-22 11:00:00,335.18,335.36,334.44,335.12,15165.0,332.0439,332.2222,331.3109,331.9845,15165.0
2024-07-22 11:05:00,334.85,335.12,334.13,334.14,7482.0,331.717,331.9845,331.0038,331.0137,7482.0
2024-07-22 11:10:00,334.1,334.34,333.58,333.86,18018.0,330.974,331.2118,330.4589,330.7363,18018.0
2024-07-22 11:15:00,334.06,334.17,333.66,333.94,7413.0,330.9344,331.0434,330.5382,330.8155,7413.0
2024-07-22 11:20:00,334.02,334.48,333.74,333.89,12636.0,330.8948,331.3505,330.6174,330.766,12636.0
2024-07-22 11:25:00,333.73,334.35,333.72,334.07,8172.0,330.6075,331.2217,330.5976,330.9443,8172.0
2024-07-22 11:30:00,333.91,334.15,333.76,334.13,2743.0,330.7858,331.0236,330.6372,331.0038,2743.0
2024-07-22 11:35:00,334.19,334.56,333.98,334.48,6018.0,331.0632,331.4297,330.8552,331.3505,6018.0
2024-07-22 11:40:00,334.52,335.1,334.18,335.04,23163.0,331.3901,331.9647,331.0533,331.9052,23163.0
2024-07-22 11:45:00,334.95,334.97,334.61,334.91,4012.0,331.8161,331.8359,331.4793,331.7765,4012.0
2024-07-22 11:50:00,334.91,335.12,334.72,334.8,2428.0,331.7765,331.9845,331.5882,331.6675,2428.0
2024-07-22 11:55:00,334.79,334.85,334.65,334.76,1795.0,331.6576,331.717,331.5189,331.6279,1795.0
2024-07-22 12:00:00,334.71,334.82,334.11,334.32,4048.0,331.5783,331.6873,330.9839,331.192,4048.0
2024-07-22 12:05:00,334.33,334.9,334.29,334.78,7510.0,331.2019,331.7665,331.1623,331.6477,7510.0
2024-07-22 12:10:00,334.75,334.94,334.56,334.61,4549.0,331.618,331.8062,331.4297,331.4793,4549.0
2024-07-22 12:15:00,334.57,334.78,334.56,334.71,1620.0,331.4396,331.6477,331.4297,331.5783,1620.0
2024-07-22 12:20:00,334.85,335.08,334.79,334.88,4445.0,331.717,331.9449,331.6576,331.7467,4445.0
2024-07-22 12:25:00,334.88,335.06,334.68,334.8,1300.0,331.7467,331.9251,331.5486,331.6675,1300.0
2024-07-22 12:30:00,334.63,334.73,334.56,334.73,3450.0,331.4991,331.5981,331.4297,331.5981,3450.0
2024-07-22 12:35:00,334.79,335.31,334.7,335.31,2700.0,331.6576,332.1727,331.5684,332.1727,2700.0
2024-07-22 12:40:00,335.36,335.43,335.18,335.4,1899.0,332.2222,332.2916,332.0439,332.2619,1899.0
2024-07-22 12:45:00,335.44,335.48,335.25,335.34,2739.0,332.3015,332.3411,332.1133,332.2024,2739.0
2024-07-22 12:50:00,335.31,335.86,335.31,335.86,3251.0,332.1727,332.7176,332.1727,332.7176,3251.0
2024-07-22 12:55:00,335.85,335.87,335.5,335.79,13754.0,332.7077,332.7275,332.3609,332.6482,13754.0
2024-07-22 13:00:00,335.93,335.93,335.27,335.39,8485.0,332.7869,332.7869,332.1331,332.252,8485.0
2024-07-22 13:05:00,335.56,335.75,335.34,335.35,3621.0,332.4204,332.6086,332.2024,332.2123,3621.0
2024-07-22 13:10:00,335.38,335.64,335.35,335.47,3434.0,332.2421,332.4996,332.2123,332.3312,3434.0
2024-07-22 13:15:00,335.47,335.6,335.44,335.5,1181.0,332.3312,332.46,332.3015,332.3609,1181.0
2024-07-22 13:20:00,335.49,335.54,335.41,335.54,6989.0,332.351,332.4006,332.2718,332.4006,6989.0
2024-07-22 13:25:00,335.5,335.91,335.46,335.6,21087.0,332.3609,332.7671,332.3213,332.46,21087.0
2024-07-22 13:30:00,335.74,335.9,335.35,335.64,9671.0,332.5987,332.7572,332.2123,332.4996,9671.0
2024-07-22 13:35:00,335.66,335.66,335.32,335.51,5051.0,332.5194,332.5194,332.1826,332.3708,5051.0
2024-07-22 13:40:00,335.35,335.64,335.24,335.57,7950.0,332.2123,332.4996,332.1034,332.4303,7950.0
2024-07-22 13:45:00,335.56,335.77,335.53,335.61,4936.0,332.4204,332.6284,332.3907,332.4699,4936.0
2024-07-22 13:50:00,335.61,335.82,335.61,335.75,2580.0,332.4699,332.6779,332.4699,332.6086,2580.0
2024-07-22 13:55:00,335.79,336.1,335.66,336.1,6415.0,332.6482,332.9553,332.5194,332.9553,6415.0
2024-07-22 14:00:00,336.12,336.25,336.03,336.09,4903.0,332.9751,333.1039,332.886,332.9454,4903.0
2024-07-22 14:05:00,336.07,336.25,335.83,336.24,4697.0,332.9256,333.1039,332.6878,333.094,4697.0
2024-07-22 14:10:00,336.29,336.35,336.19,336.35,1200.0,333.1435,333.203,333.0445,333.203,1200.0
2024-07-22 14:15:00,336.21,336.42,336.21,336.36,1865.0,333.0643,333.2723,333.0643,333.2129,1865.0
2024-07-22 14:20:00,336.39,336.39,336.1,336.1,3012.0,333.2426,333.2426,332.9553,332.9553,3012.0
2024-07-22 14:25:00,336.19,336.19,335.94,335.94,1508.0,333.0445,333.0445,332.7968,332.7968,1508.0
2024-07-22 14:30:00,336.03,336.5,336.02,336.35,7875.0,332.886,333.3516,332.8761,333.203,7875.0
2024-07-22 14:35:00,336.19,336.33,335.9,336.29,5170.0,333.0445,333.1832,332.7572,333.1435,5170.0
2024-07-22 14:40:00,336.31,336.31,335.87,336.04,4603.0,333.1634,333.1634,332.7275,332.8959,4603.0
2024-07-22 14:45:00,335.95,336.08,335.65,335.8,3688.0,332.8067,332.9355,332.5095,332.6581,3688.0
2024-07-22 14:50:00,335.8,336.24,335.8,336.13,3281.0,332.6581,333.094,332.6581,332.985,3281.0
2024-07-22 14:55:00,336.13,336.13,335.72,335.88,4878.0,332.985,332.985,332.5789,332.7374,4878.0
2024-07-22 15:00:00,335.85,335.85,335.4,335.42,8861.0,332.7077,332.7077,332.2619,332.2817,8861.0
2024-07-22 15:05:00,335.29,336.04,335.29,336.04,5368.0,332.1529,332.8959,332.1529,332.8959,5368.0
2024-07-22 15:10:00,336.01,336.1,335.78,335.93,2555.0,332.8662,332.9553,332.6383,332.7869,2555.0
2024-07-22 15:15:00,336.04,336.28,336.02,336.02,3071.0,332.8959,333.1336,332.8761,332.8761,3071.0
2024-07-22 15:20:00,336.03,336.18,335.72,336.17,7704.0,332.886,333.0346,332.5789,333.0247,7704.0
2024-07-22 15:25:00,336.14,336.14,335.49,335.49,6241.0,332.9949,332.9949,332.351,332.351,6241.0
2024-07-22 15:30:00,335.45,336.57,335.43,336.56,9389.0,332.3114,333.4209,332.2916,333.411,9389.0
2024-07-22 15:35:00,336.6,336.96,336.55,336.96,6515.0,333.4506,333.8073,333.4011,333.8073,6515.0
2024-07-22 15:40:00,336.96,337.07,336.35,336.4,12882.0,333.8073,333.9162,333.203,333.2525,12882.0
2024-07-22 15:45:00,336.48,336.88,336.3,336.84,12194.0,333.3318,333.728,333.1534,333.6884,12194.0
2024-07-22 15:50:00,336.86,337.01,336.26,336.97,20497.0,333.7082,333.8568,333.1138,333.8172,20497.0
2024-07-22 15:55:00,337.03,337.18,336.69,337.11,57112.0,333.8766,334.0252,333.5398,333.9559,57112.0
2024-07-23 09:30:00,338.24,338.24,336.34,337.26,16101.0,335.0753,335.0753,333.1931,334.1045,16101.0
2024-07-23 09:35:00,337.41,339.2,337.33,339.19,8415.0,334.2531,336.0263,334.1738,336.0164,8415.0
2024-07-23 09:40:00,339.33,341.21,338.26,341.21,3508.0,336.1551,338.0175,335.0951,338.0175,3508.0
2024-07-23 09:45:00,340.38,342.25,340.38,341.16,12717.0,337.1953,339.0478,337.1953,337.968,12717.0
2024-07-23 09:50:00,341.64,342.3,340.45,340.84,3336.0,338.4435,339.0973,337.2646,337.651,3336.0
2024-07-23 09:55:00,341.58,342.28,341.06,342.25,1944.0,338.384,339.0775,337.8689,339.0478,1944.0
2024-07-23 10:00:00,341.97,343.83,341.77,343.57,3620.0,338.7704,340.613,338.5723,340.3554,3620.0
2024-07-23 10:05:00,343.33,344.78,342.62,344.55,6118.0,340.1177,341.5541,339.4143,341.3263,6118.0
2024-07-23 10:10:00,344.71,344.71,343.31,344.3,6060.0,341.4848,341.4848,340.0979,341.0786,6060.0
2024-07-23 10:15:00,344.44,344.8,343.55,343.8,22881.0,341.2173,341.5739,340.3356,340.5833,22881.0
2024-07-23 10:20:00,344.18,344.66,343.48,343.66,10266.0,340.9597,341.4352,340.2663,340.4446,10266.0
2024-07-23 10:25:00,343.97,344.09,342.9,343.21,7637.0,340.7517,340.8706,339.6917,339.9988,7637.0
2024-07-23 10:30:00,343.05,343.19,342.41,342.43,3061.0,339.8403,339.979,339.2063,339.2261,3061.0
2024-07-23 10:35:00,342.35,343.46,341.93,342.12,17864.0,339.1468,340.2465,338.7308,338.919,17864.0
2024-07-23 10:40:00,342.24,342.53,341.82,342.53,2902.0,339.0379,339.3252,338.6218,339.3252,2902.0
2024-07-23 10:45:00,341.69,342.25,341.65,341.95,4276.0,338.493,339.0478,338.4534,338.7506,4276.0
2024-07-23 10:50:00,342.24,342.93,342.24,342.7,3717.0,339.0379,339.7214,339.0379,339.4936,3717.0
2024-07-23 10:55:00,342.76,343.16,342.45,342.99,10892.0,339.553,339.9493,339.2459,339.7809,10892.0
2024-07-23 11:00:00,343.18,343.8,343.12,343.79,1550.0,339.9691,340.5833,339.9096,340.5734,1550.0
2024-07-23 11:05:00,343.87,344.24,343.87,344.06,300.0,340.6526,341.0192,340.6526,340.8408,300.0
2024-07-23 11:10:00,344.22,344.49,343.9,344.12,13764.0,340.9993,341.2668,340.6823,340.9003,13764.0
2024-07-23 11:15:00,344.24,344.31,343.85,344.17,2118.0,341.0192,341.0885,340.6328,340.9498,2118.0
2024-07-23 11:20:00,343.88,343.95,343.56,343.93,2639.0,340.6625,340.7319,340.3455,340.7121,2639.0
2024-07-23 11:25:00,343.74,344.0,343.57,344.0,1033.0,340.5238,340.7814,340.3554,340.7814,1033.0
2024-07-23 11:30:00,344.03,344.36,343.98,344.27,6028.0,340.8111,341.138,340.7616,341.0489,6028.0
2024-07-23 11:35:00,344.28,344.31,343.49,343.74,7130.0,341.0588,341.0885,340.2762,340.5238,7130.0
2024-07-23 11:40:00,343.9,344.72,343.9,344.72,6383.0,340.6823,341.4947,340.6823,341.4947,6383.0
2024-07-23 11:45:00,344.38,344.75,344.37,344.75,789.0,341.1579,341.5244,341.1479,341.5244,789.0
2024-07-23 11:50:00,344.64,345.0,344.57,344.57,4212.0,341.4154,341.772,341.3461,341.3461,4212.0
2024-07-23 11:55:00,344.86,345.04,344.85,345.02,797.0,341.6334,341.8117,341.6235,341.7919,797.0
2024-07-23 12:00:00,345.13,345.44,345.0,345.0,6696.0,341.9008,342.2079,341.772,341.772,6696.0
2024-07-23 12:05:00,345.16,345.16,344.49,344.93,3138.0,341.9306,341.9306,341.2668,341.7027,3138.0
2024-07-23 12:10:00,344.9,344.9,344.13,344.29,2069.0,341.673,341.673,340.9102,341.0687,2069.0
2024-07-23 12:15:00,344.32,344.57,344.29,344.57,600.0,341.0984,341.3461,341.0687,341.3461,600.0
2024-07-23 12:20:00,344.74,344.78,344.29,344.57,2245.0,341.5145,341.5541,341.0687,341.3461,2245.0
2024-07-23 12:25:00,344.63,344.69,344.37,344.69,800.0,341.4055,341.4649,341.1479,341.4649,800.0
2024-07-23 12:30:00,344.39,344.54,344.38,344.54,401.0,341.1678,341.3164,341.1579,341.3164,401.0
2024-07-23 12:35:00,344.72,344.76,344.15,344.15,1839.0,341.4947,341.5343,340.93,340.93,1839.0
2024-07-23 12:40:00,344.37,344.51,344.22,344.51,900.0,341.1479,341.2866,340.9993,341.2866,900.0
2024-07-23 12:45:00,344.24,344.24,343.93,344.17,1861.0,341.0192,341.0192,340.7121,340.9498,1861.0
2024-07-23 12:50:00,343.99,344.14,343.93,344.04,1414.0,340.7715,340.9201,340.7121,340.821,1414.0
2024-07-23 12:55:00,344.04,344.13,343.78,343.98,2353.0,340.821,340.9102,340.5635,340.7616,2353.0
2024-07-23 13:00:00,344.0,344.36,343.91,344.36,1010.0,340.7814,341.138,340.6922,341.138,1010.0
2024-07-23 13:05:00,344.3,344.3,344.01,344.01,1838.0,341.0786,341.0786,340.7913,340.7913,1838.0
2024-07-23 13:10:00,344.06,344.2,343.97,343.99,1475.0,340.8408,340.9795,340.7517,340.7715,1475.0
2024-07-23 13:15:00,344.03,344.03,343.81,343.86,3221.0,340.8111,340.8111,340.5932,340.6427,3221.0
2024-07-23 13:20:00,344.03,344.59,344.03,344.17,2967.0,340.8111,341.3659,340.8111,340.9498,2967.0
2024-07-23 13:25:00,344.46,344.48,344.25,344.38,2643.0,341.2371,341.2569,341.0291,341.1579,2643.0
2024-07-23 13:30:00,344.34,344.34,343.99,344.02,1598.0,341.1182,341.1182,340.7715,340.8012,1598.0
2024-07-23 13:35:00,344.24,344.24,343.94,343.94,1070.0,341.0192,341.0192,340.722,340.722,1070.0
2024-07-23 13:40:00,343.87,344.01,343.65,344.01,1917.0,340.6526,340.7913,340.4347,340.7913,1917.0
2024-07-23 13:45:00,344.19,344.19,344.18,344.19,100.0,340.9696,340.9696,340.9597,340.9696,100.0
2024-07-23 13:50:00,344.28,344.48,344.27,344.47,1100.0,341.0588,341.2569,341.0489,341.247,1100.0
2024-07-23 13:55:00,344.57,344.58,344.12,344.26,3803.0,341.3461,341.356,340.9003,341.039,3803.0
2024-07-23 14:00:00,344.34,344.34,344.25,344.25,725.0,341.1182,341.1182,341.0291,341.0291,725.0
2024-07-23 14:05:00,344.28,344.35,344.24,344.33,500.0,341.0588,341.1281,341.0192,341.1083,500.0
2024-07-23 14:10:00,344.35,344.35,343.95,344.01,2657.0,341.1281,341.1281,340.7319,340.7913,2657.0
2024-07-23 14:15:00,343.86,344.63,343.85,344.62,4494.0,340.6427,341.4055,340.6328,341.3956,4494.0
2024-07-23 14:20:00,344.62,345.42,344.62,345.04,2430.0,341.3956,342.1881,341.3956,341.8117,2430.0
2024-07-23 14:25:00,345.05,345.05,344.14,344.58,9007.0,341.8216,341.8216,340.9201,341.356,9007.0
2024-07-23 14:30:00,344.6,344.67,344.42,344.62,3633.0,341.3758,341.4451,341.1975,341.3956,3633.0
2024-07-23 14:35:00,344.63,345.08,344.63,344.94,4446.0,341.4055,341.8513,341.4055,341.7126,4446.0
2024-07-23 14:40:00,344.9,344.94,344.65,344.68,6630.0,341.673,341.7126,341.4253,341.455,6630.0
2024-07-23 14:45:00,344.62,344.98,344.55,344.98,3901.0,341.3956,341.7522,341.3263,341.7522,3901.0
2024-07-23 14:50:00,344.93,345.21,344.79,344.95,5040.0,341.7027,341.9801,341.564,341.7225,5040.0
2024-07-23 14:55:00,344.98,344.99,344.62,344.67,7588.0,341.7522,341.7621,341.3956,341.4451,7588.0
2024-07-23 15:00:00,344.61,344.67,344.42,344.44,2010.0,341.3857,341.4451,341.1975,341.2173,2010.0
2024-07-23 15:05:00,344.58,344.71,344.21,344.33,5057.0,341.356,341.4848,340.9894,341.1083,5057.0
2024-07-23 15:10:00,344.32,344.86,344.18,344.81,3500.0,341.0984,341.6334,340.9597,341.5838,3500.0
2024-07-23 15:15:00,344.62,344.82,344.59,344.68,5866.0,341.3956,341.5937,341.3659,341.455,5866.0
2024-07-23 15:20:00,344.61,345.14,344.57,345.07,4943.0,341.3857,341.9107,341.3461,341.8414,4943.0
2024-07-23 15:25:00,345.12,345.12,344.8,344.88,8452.0,341.8909,341.8909,341.5739,341.6532,8452.0
2024-07-23 15:30:00,344.88,344.88,344.52,344.82,9147.0,341.6532,341.6532,341.2965,341.5937,9147.0
2024-07-23 15:35:00,344.82,344.83,344.37,344.45,8715.0,341.5937,341.6036,341.1479,341.2272,8715.0
2024-07-23 15:40:00,344.45,344.49,343.73,344.09,22193.0,341.2272,341.2668,340.5139,340.8706,22193.0
2024-07-23 15:45:00,344.03,344.33,343.78,344.32,8113.0,340.8111,341.1083,340.5635,341.0984,8113.0
2024-07-23 15:50:00,344.32,344.75,344.14,344.22,24162.0,341.0984,341.5244,340.9201,340.9993,24162.0
2024-07-23 15:55:00,344.19,345.17,344.08,345.01,76052.0,340.9696,341.9405,340.8607,341.782,76052.0
2024-07-24 09:30:00,340.76,343.79,340.55,343.07,22196.0,337.5717,340.5734,337.3637,339.8601,22196.0
2024-07-24 09:35:00,343.12,343.53,339.2,339.36,34571.0,339.9096,340.3158,336.0263,336.1848,34571.0
2024-07-24 09:40:00,339.42,340.35,339.2,339.89,12762.0,336.2443,337.1656,336.0263,336.7099,12762.0
2024-07-24 09:45:00,339.99,340.84,339.65,340.69,5784.0,336.8089,337.651,336.4721,337.5024,5784.0
2024-07-24 09:50:00,340.9,340.91,338.8,339.1,18067.0,337.7104,337.7203,335.6301,335.9273,18067.0
2024-07-24 09:55:00,338.5,338.94,337.87,338.8,6695.0,335.3329,335.7687,334.7088,335.6301,6695.0
2024-07-24 10:00:00,339.13,340.57,338.93,339.57,3470.0,335.957,337.3835,335.7588,336.3929,3470.0
2024-07-24 10:05:00,339.73,339.89,338.45,338.98,16682.0,336.5514,336.7099,335.2833,335.8084,16682.0
2024-07-24 10:10:00,339.03,339.1,338.16,338.69,10028.0,335.8579,335.9273,334.996,335.5211,10028.0
2024-07-24 10:15:00,338.29,339.76,338.06,339.25,4744.0,335.1248,336.5811,334.897,336.0758,4744.0
2024-07-24 10:20:00,339.31,339.79,338.97,339.38,17097.0,336.1353,336.6108,335.7985,336.2046,17097.0
2024-07-24 10:25:00,339.38,340.23,339.05,340.23,4562.0,336.2046,337.0467,335.8777,337.0467,4562.0
2024-07-24 10:30:00,339.94,340.74,339.89,340.43,7300.0,336.7594,337.5519,336.7099,337.2448,7300.0
2024-07-24 10:35:00,340.14,340.54,340.02,340.05,7005.0,336.9575,337.3538,336.8386,336.8684,7005.0
2024-07-24 10:40:00,339.87,340.13,339.2,339.31,11899.0,336.69,336.9476,336.0263,336.1353,11899.0
2024-07-24 10:45:00,339.28,339.28,338.65,339.14,4929.0,336.1056,336.1056,335.4815,335.9669,4929.0
2024-07-24 10:50:00,339.06,339.33,338.29,338.43,10049.0,335.8876,336.1551,335.1248,335.2635,10049.0
2024-07-24 10:55:00,338.37,339.21,338.37,339.06,4199.0,335.2041,336.0362,335.2041,335.8876,4199.0
2024-07-24 11:00:00,339.0,339.01,338.32,338.37,2110.0,335.8282,335.8381,335.1545,335.2041,2110.0
2024-07-24 11:05:00,338.35,338.38,337.88,338.26,6156.0,335.1843,335.214,334.7187,335.0951,6156.0
2024-07-24 11:10:00,338.05,338.05,337.13,337.13,6563.0,334.8871,334.8871,333.9757,333.9757,6563.0
2024-07-24 11:15:00,337.11,337.28,336.62,337.23,10944.0,333.9559,334.1243,333.4705,334.0747,10944.0
2024-07-24 11:20:00,337.01,337.08,336.62,336.65,13447.0,333.8568,333.9262,333.4705,333.5002,13447.0
2024-07-24 11:25:00,336.91,337.06,336.37,336.65,6154.0,333.7577,333.9063,333.2228,333.5002,6154.0
2024-07-24 11:30:00,336.84,337.52,336.45,337.33,4593.0,333.6884,334.362,333.302,334.1738,4593.0
2024-07-24 11:35:00,337.52,337.52,336.96,337.02,1400.0,334.362,334.362,333.8073,333.8667,1400.0
2024-07-24 11:40:00,337.07,337.07,336.73,336.73,3213.0,333.9162,333.9162,333.5794,333.5794,3213.0
2024-07-24 11:45:00,336.59,336.78,336.56,336.78,1021.0,333.4407,333.629,333.411,333.629,1021.0
2024-07-24 11:50:00,336.72,337.09,336.72,337.04,2599.0,333.5695,333.9361,333.5695,333.8865,2599.0
2024-07-24 11:55:00,336.99,337.0,336.52,336.65,5129.0,333.837,333.8469,333.3714,333.5002,5129.0
2024-07-24 12:00:00,336.65,336.96,336.44,336.62,7367.0,333.5002,333.8073,333.2921,333.4705,7367.0
2024-07-24 12:05:00,336.36,336.54,335.97,336.14,4013.0,333.2129,333.3912,332.8265,332.9949,4013.0
2024-07-24 12:10:00,336.19,336.19,335.64,335.89,8879.0,333.0445,333.0445,332.4996,332.7473,8879.0
2024-07-24 12:15:00,336.04,336.78,336.03,336.63,1959.0,332.8959,333.629,332.886,333.4804,1959.0
2024-07-24 12:20:00,336.69,337.39,336.61,336.97,4517.0,333.5398,334.2333,333.4605,333.8172,4517.0
2024-07-24 12:25:00,337.02,337.21,336.57,336.77,10896.0,333.8667,334.0549,333.4209,333.6191,10896.0
2024-07-24 12:30:00,336.77,336.78,335.89,335.94,10789.0,333.6191,333.629,332.7473,332.7968,10789.0
2024-07-24 12:35:00,336.0,336.47,335.75,335.78,9211.0,332.8563,333.3219,332.6086,332.6383,9211.0
2024-07-24 12:40:00,335.64,335.84,335.5,335.7,21865.0,332.4996,332.6978,332.3609,332.5591,21865.0
2024-07-24 12:45:00,335.71,336.01,335.5,335.5,3983.0,332.569,332.8662,332.3609,332.3609,3983.0
2024-07-24 12:50:00,335.5,335.72,335.5,335.65,2414.0,332.3609,332.5789,332.3609,332.5095,2414.0
2024-07-24 12:55:00,335.5,335.87,335.5,335.71,10159.0,332.3609,332.7275,332.3609,332.569,10159.0
2024-07-24 13:00:00,335.6,335.9,335.5,335.74,13620.0,332.46,332.7572,332.3609,332.5987,13620.0
2024-07-24 13:05:00,335.89,336.1,335.74,335.88,4810.0,332.7473,332.9553,332.5987,332.7374,4810.0
2024-07-24 13:10:00,336.01,336.83,336.01,336.56,1304.0,332.8662,333.6785,332.8662,333.411,1304.0
2024-07-24 13:15:00,336.43,336.58,336.13,336.13,1210.0,333.2822,333.4308,332.985,332.985,1210.0
2024-07-24 13:20:00,336.11,336.39,335.98,335.98,3628.0,332.9652,333.2426,332.8364,332.8364,3628.0
2024-07-24 13:25:00,335.94,336.18,335.83,336.15,3991.0,332.7968,333.0346,332.6878,333.0049,3991.0
2024-07-24 13:30:00,336.13,336.2,335.79,336.2,1800.0,332.985,333.0544,332.6482,333.0544,1800.0
2024-07-24 13:35:00,336.24,336.24,335.91,336.06,2760.0,333.094,333.094,332.7671,332.9157,2760.0
2024-07-24 13:40:00,335.93,335.93,335.66,335.91,1284.0,332.7869,332.7869,332.5194,332.7671,1284.0
2024-07-24 13:45:00,335.82,335.82,335.5,335.68,4276.0,332.6779,332.6779,332.3609,332.5393,4276.0
2024-07-24 13:50:00,335.68,335.98,335.51,335.81,17612.0,332.5393,332.8364,332.3708,332.668,17612.0
2024-07-24 13:55:00,335.7,336.29,335.65,336.14,16570.0,332.5591,333.1435,332.5095,332.9949,16570.0
2024-07-24 14:00:00,336.07,339.5,336.07,338.65,39905.0,332.9256,336.3235,332.9256,335.4815,39905.0
2024-07-24 14:05:00,338.84,339.58,338.7,339.5,4831.0,335.6697,336.4028,335.531,336.3235,4831.0
2024-07-24 14:10:00,339.43,339.76,339.19,339.32,6505.0,336.2542,336.5811,336.0164,336.1452,6505.0
2024-07-24 14:15:00,339.31,339.32,338.96,339.15,1293.0,336.1353,336.1452,335.7886,335.9768,1293.0
2024-07-24 14:20:00,339.1,339.1,338.45,338.56,3597.0,335.9273,335.9273,335.2833,335.3923,3597.0
2024-07-24 14:25:00,338.57,338.57,337.68,337.94,9707.0,335.4022,335.4022,334.5205,334.7781,9707.0
2024-07-24 14:30:00,338.0,338.04,337.45,337.45,3066.0,334.8375,334.8772,334.2927,334.2927,3066.0
2024-07-24 14:35:00,337.38,337.61,337.27,337.6,3721.0,334.2233,334.4512,334.1144,334.4413,3721.0
2024-07-24 14:40:00,337.71,337.71,337.37,337.62,7404.0,334.5503,334.5503,334.2134,334.4611,7404.0
2024-07-24 14:45:00,337.68,337.91,336.74,336.86,14585.0,334.5205,334.7484,333.5893,333.7082,14585.0
2024-07-24 14:50:00,336.87,337.08,336.62,336.76,16374.0,333.7181,333.9262,333.4705,333.6091,16374.0
2024-07-24 14:55:00,336.98,337.11,336.82,336.96,4185.0,333.8271,333.9559,333.6686,333.8073,4185.0
2024-07-24 15:00:00,336.95,337.03,336.04,336.49,12992.0,333.7974,333.8766,332.8959,333.3417,12992.0
2024-07-24 15:05:00,336.49,336.67,335.41,335.65,13573.0,333.3417,333.52,332.2718,332.5095,13573.0
2024-07-24 15:10:00,335.63,336.14,335.63,335.93,3616.0,332.4897,332.9949,332.4897,332.7869,3616.0
2024-07-24 15:15:00,335.94,336.11,335.49,335.91,17248.0,332.7968,332.9652,332.351,332.7671,17248.0
2024-07-24 15:20:00,335.91,336.28,335.65,335.78,5457.0,332.7671,333.1336,332.5095,332.6383,5457.0
2024-07-24 15:25:00,335.96,335.96,335.49,335.6,8609.0,332.8166,332.8166,332.351,332.46,8609.0
2024-07-24 15:30:00,335.61,336.47,335.52,336.47,5580.0,332.4699,333.3219,332.3807,333.3219,5580.0
2024-07-24 15:35:00,336.39,336.39,335.59,335.81,16507.0,333.2426,333.2426,332.4501,332.668,16507.0
2024-07-24 15:40:00,335.84,335.85,333.67,333.74,27780.0,332.6978,332.7077,330.5481,330.6174,27780.0
2024-07-24 15:45:00,333.66,333.66,332.29,332.63,24058.0,330.5382,330.5382,329.181,329.5178,24058.0
2024-07-24 15:50:00,332.82,333.27,332.63,332.74,16075.0,329.706,330.1518,329.5178,329.6268,16075.0
2024-07-24 15:55:00,332.78,333.65,332.77,332.85,54630.0,329.6664,330.5282,329.6565,329.7357,54630.0
2024-07-25 09:30:00,332.79,332.79,330.0,330.38,17148.0,329.6763,329.6763,326.9124,327.2888,17148.0
2024-07-25 09:35:00,331.36,331.48,329.24,329.46,11663.0,328.2597,328.3785,326.1595,326.3774,11663.0
2024-07-25 09:40:00,328.72,331.03,328.61,330.39,18092.0,325.6444,327.9328,325.5354,327.2987,18092.0
2024-07-25 09:45:00,329.85,330.54,328.6,328.8,14658.0,326.7638,327.4473,325.5255,325.7236,14658.0
2024-07-25 09:50:00,329.17,329.62,328.46,328.79,6501.0,326.0902,326.536,325.3868,325.7137,6501.0
2024-07-25 09:55:00,329.05,329.05,327.41,327.45,1989.0,325.9713,325.9713,324.3466,324.3863,1989.0
2024-07-25 10:00:00,327.2,327.7,323.41,324.11,22129.0,324.1386,324.6339,320.3841,321.0775,22129.0
2024-07-25 10:05:00,324.4,324.94,321.01,322.07,33790.0,321.3648,321.8997,318.0065,319.0566,33790.0
2024-07-25 10:10:00,322.07,323.2,321.45,321.85,30698.0,319.0566,320.176,318.4424,318.8386,30698.0
2024-07-25 10:15:00,322.1,324.16,321.98,324.06,39281.0,319.0863,321.127,318.9674,321.028,39281.0
2024-07-25 10:20:00,324.01,324.09,323.41,323.96,17960.0,320.9784,321.0577,320.3841,320.9289,17960.0
2024-07-25 10:25:00,323.96,325.46,323.94,324.84,29655.0,320.9289,322.4149,320.9091,321.8007,29655.0
2024-07-25 10:30:00,324.61,325.9,324.61,325.37,89690.0,321.5728,322.8508,321.5728,322.3257,89690.0
2024-07-25 10:35:00,325.22,326.24,324.05,324.05,31753.0,322.1771,323.1876,321.0181,321.0181,31753.0
2024-07-25 10:40:00,323.81,324.42,323.53,324.24,24640.0,320.7803,321.3846,320.5029,321.2063,24640.0
2024-07-25 10:45:00,324.3,324.98,323.82,324.12,9318.0,321.2657,321.9394,320.7902,321.0874,9318.0
2024-07-25 10:50:00,324.11,325.29,324.1,324.91,16376.0,321.0775,322.2465,321.0676,321.87,16376.0
2024-07-25 10:55:00,325.25,325.76,324.9,325.11,17024.0,322.2068,322.7121,321.8601,322.0681,17024.0
2024-07-25 11:00:00,325.1,326.13,324.93,325.75,21627.0,322.0582,323.0786,321.8898,322.7022,21627.0
2024-07-25 11:05:00,325.92,325.95,325.42,325.45,16167.0,322.8706,322.9003,322.3752,322.405,16167.0
2024-07-25 11:10:00,325.38,325.43,324.85,325.36,59702.0,322.3356,322.3852,321.8106,322.3158,59702.0
2024-07-25 11:15:00,325.36,325.59,325.05,325.44,25123.0,322.3158,322.5437,322.0087,322.3951,25123.0
2024-07-25 11:20:00,325.45,326.33,325.22,325.98,38164.0,322.405,323.2767,322.1771,322.93,38164.0
2024-07-25 11:25:00,326.07,326.97,325.92,326.04,17184.0,323.0192,323.9107,322.8706,322.9894,17184.0
2024-07-25 11:30:00,325.98,326.97,325.93,326.97,5002.0,322.93,323.9107,322.8805,323.9107,5002.0
2024-07-25 11:35:00,326.97,327.94,326.76,327.72,13983.0,323.9107,324.8717,323.7027,324.6537,13983.0
2024-07-25 11:40:00,327.69,327.95,327.11,327.22,5099.0,324.624,324.8816,324.0494,324.1584,5099.0
2024-07-25 11:45:00,327.32,327.43,326.74,326.86,4106.0,324.2575,324.3664,323.6829,323.8018,4106.0
2024-07-25 11:50:00,326.67,327.07,326.46,326.91,15301.0,323.6136,324.0098,323.4055,323.8513,15301.0
2024-07-25 11:55:00,326.91,327.17,326.66,327.07,12356.0,323.8513,324.1089,323.6036,324.0098,12356.0
2024-07-25 12:00:00,327.17,327.53,327.06,327.25,8115.0,324.1089,324.4655,323.9999,324.1881,8115.0
2024-07-25 12:05:00,327.1,327.34,326.68,326.81,7573.0,324.0395,324.2773,323.6235,323.7522,7573.0
2024-07-25 12:10:00,326.81,327.39,326.48,327.26,12148.0,323.7522,324.3268,323.4253,324.198,12148.0
2024-07-25 12:15:00,327.13,327.42,327.06,327.11,6777.0,324.0692,324.3565,323.9999,324.0494,6777.0
2024-07-25 12:20:00,327.17,327.17,326.75,326.86,12761.0,324.1089,324.1089,323.6928,323.8018,12761.0
2024-07-25 12:25:00,326.74,326.99,326.23,326.99,25210.0,323.6829,323.9306,323.1777,323.9306,25210.0
2024-07-25 12:30:00,327.08,327.08,326.58,326.98,9444.0,324.0197,324.0197,323.5244,323.9207,9444.0
2024-07-25 12:35:00,326.98,327.33,326.84,327.0,19059.0,323.9207,324.2674,323.782,323.9405,19059.0
2024-07-25 12:40:00,326.95,326.99,326.37,326.46,4185.0,323.8909,323.9306,323.3164,323.4055,4185.0
2024-07-25 12:45:00,326.47,326.88,326.31,326.42,8565.0,323.4154,323.8216,323.2569,323.3659,8565.0
2024-07-25 12:50:00,326.57,326.67,326.18,326.26,6822.0,323.5145,323.6136,323.1281,323.2074,6822.0
2024-07-25 12:55:00,326.34,327.38,326.33,326.68,18342.0,323.2866,324.3169,323.2767,323.6235,18342.0
2024-07-25 13:00:00,326.84,327.22,326.68,326.96,16841.0,323.782,324.1584,323.6235,323.9008,16841.0
2024-07-25 13:05:00,326.95,327.46,326.88,327.25,11785.0,323.8909,324.3962,323.8216,324.1881,11785.0
2024-07-25 13:10:00,327.28,327.37,326.61,326.87,6008.0,324.2178,324.307,323.5541,323.8117,6008.0
2024-07-25 13:15:00,326.77,326.95,326.11,326.32,5500.0,323.7126,323.8909,323.0588,323.2668,5500.0
2024-07-25 13:20:00,326.32,326.35,325.45,325.63,6066.0,323.2668,323.2965,322.405,322.5833,6066.0
2024-07-25 13:25:00,325.48,326.21,325.48,326.01,3031.0,322.4347,323.1579,322.4347,322.9597,3031.0
2024-07-25 13:30:00,326.13,326.17,325.55,326.0,5670.0,323.0786,323.1182,322.504,322.9498,5670.0
2024-07-25 13:35:00,325.75,326.26,325.75,326.13,3702.0,322.7022,323.2074,322.7022,323.0786,3702.0
2024-07-25 13:40:00,326.26,326.6,326.18,326.23,4245.0,323.2074,323.5442,323.1281,323.1777,4245.0
2024-07-25 13:45:00,326.45,326.45,325.39,325.5,6392.0,323.3956,323.3956,322.3455,322.4545,6392.0
2024-07-25 13:50:00,325.47,325.62,325.27,325.47,3901.0,322.4248,322.5734,322.2267,322.4248,3901.0
2024-07-25 13:55:00,325.31,325.7,325.14,325.6,6420.0,322.2663,322.6526,322.0979,322.5536,6420.0
2024-07-25 14:00:00,325.59,325.61,325.11,325.32,4057.0,322.5437,322.5635,322.0681,322.2762,4057.0
2024-07-25 14:05:00,325.42,325.53,325.08,325.18,4368.0,322.3752,322.4842,322.0384,322.1375,4368.0
2024-07-25 14:10:00,325.01,325.13,324.4,324.4,6031.0,321.9691,322.088,321.3648,321.3648,6031.0
2024-07-25 14:15:00,324.48,324.88,324.31,324.38,10457.0,321.444,321.8403,321.2756,321.345,10457.0
2024-07-25 14:20:00,324.38,324.47,323.91,324.0,6412.0,321.345,321.4341,320.8794,320.9685,6412.0
2024-07-25 14:25:00,323.88,324.66,323.88,324.49,8204.0,320.8497,321.6224,320.8497,321.4539,8204.0
2024-07-25 14:30:00,324.49,324.77,324.38,324.5,5990.0,321.4539,321.7313,321.345,321.4639,5990.0
2024-07-25 14:35:00,324.36,324.44,323.8,323.94,7184.0,321.3252,321.4044,320.7704,320.9091,7184.0
2024-07-25 14:40:00,323.79,323.89,323.11,323.41,16380.0,320.7605,320.8596,320.0869,320.3841,16380.0
2024-07-25 14:45:00,323.25,323.25,321.86,322.04,6527.0,320.2256,320.2256,318.8486,319.0269,6527.0
2024-07-25 14:50:00,322.05,322.62,322.04,322.16,9700.0,319.0368,319.6014,319.0269,319.1457,9700.0
2024-07-25 14:55:00,322.28,323.41,322.22,323.39,11503.0,319.2646,320.3841,319.2052,320.3642,11503.0
2024-07-25 15:00:00,323.4,324.24,323.33,323.9,16121.0,320.3741,321.2063,320.3048,320.8695,16121.0
2024-07-25 15:05:00,323.99,324.14,323.23,323.27,7551.0,320.9586,321.1072,320.2057,320.2454,7551.0
2024-07-25 15:10:00,323.31,323.67,323.19,323.52,7404.0,320.285,320.6416,320.1661,320.493,7404.0
2024-07-25 15:15:00,323.61,324.15,323.55,324.15,8377.0,320.5822,321.1171,320.5227,321.1171,8377.0
2024-07-25 15:20:00,324.03,324.23,323.82,323.99,10451.0,320.9983,321.1964,320.7902,320.9586,10451.0
2024-07-25 15:25:00,324.18,325.02,324.12,325.02,8351.0,321.1468,321.979,321.0874,321.979,8351.0
2024-07-25 15:30:00,324.92,325.51,324.6,324.6,10932.0,321.8799,322.4644,321.5629,321.5629,10932.0
2024-07-25 15:35:00,324.8,324.82,321.18,323.83,24763.0,321.761,321.7809,318.1749,320.8001,24763.0
2024-07-25 15:40:00,323.76,323.84,323.07,323.38,27495.0,320.7308,320.81,320.0472,320.3543,27495.0
2024-07-25 15:45:00,323.3,323.56,322.4,323.33,20019.0,320.2751,320.5327,319.3835,320.3048,20019.0
2024-07-25 15:50:00,323.33,323.53,322.06,322.12,26631.0,320.3048,320.5029,319.0467,319.1061,26631.0
2024-07-25 15:55:00,322.09,322.27,321.69,322.25,102311.0,319.0764,319.2547,318.6801,319.2349,102311.0
2024-07-26 09:30:00,326.95,328.54,323.3,325.92,37654.0,323.8909,325.4661,320.2751,322.8706,37654.0
2024-07-26 09:35:00,325.92,329.49,325.92,328.66,30797.0,322.8706,326.4072,322.8706,325.5849,30797.0
2024-07-26 09:40:00,328.65,328.96,326.66,328.07,40310.0,325.575,325.8821,323.6036,325.0005,40310.0
2024-07-26 09:45:00,327.64,329.47,327.61,328.84,18390.0,324.5745,326.3874,324.5448,325.7632,18390.0
2024-07-26 09:50:00,328.9,329.59,328.17,329.5,50606.0,325.8227,326.5062,325.0995,326.4171,50606.0
2024-07-26 09:55:00,329.25,330.72,329.09,330.39,18110.0,326.1694,327.6257,326.0109,327.2987,18110.0
2024-07-26 10:00:00,330.25,333.34,330.22,332.54,66886.0,327.1601,330.2211,327.1303,329.4286,66886.0
2024-07-26 10:05:00,332.6,332.6,330.7,331.04,7127.0,329.4881,329.4881,327.6058,327.9427,7127.0
2024-07-26 10:10:00,331.06,331.29,330.16,330.16,4748.0,327.9625,328.1903,327.0709,327.0709,4748.0
2024-07-26 10:15:00,329.88,329.91,328.79,328.87,3521.0,326.7935,326.8232,325.7137,325.793,3521.0
2024-07-26 10:20:00,328.49,330.16,328.47,330.14,10994.0,325.4165,327.0709,325.3967,327.0511,10994.0
2024-07-26 10:25:00,329.89,331.23,329.52,330.2,6287.0,326.8034,328.1309,326.4369,327.1105,6287.0
2024-07-26 10:30:00,330.0,330.0,328.67,329.04,8904.0,326.9124,326.9124,325.5948,325.9614,8904.0
2024-07-26 10:35:00,329.04,329.7,328.82,329.31,6599.0,325.9614,326.6152,325.7434,326.2289,6599.0
2024-07-26 10:40:00,329.41,330.78,329.04,330.05,4190.0,326.3279,327.6851,325.9614,326.9619,4190.0
2024-07-26 10:45:00,330.07,330.73,329.8,330.42,1800.0,326.9817,327.6356,326.7143,327.3285,1800.0
2024-07-26 10:50:00,330.57,331.74,330.09,331.6,3938.0,327.4771,328.6361,327.0016,328.4974,3938.0
2024-07-26 10:55:00,331.59,331.84,330.59,331.82,7977.0,328.4875,328.7352,327.4969,328.7154,7977.0
2024-07-26 11:00:00,331.8,331.8,331.27,331.37,900.0,328.6956,328.6956,328.1705,328.2696,900.0
2024-07-26 11:05:00,331.36,331.59,330.98,330.98,3035.0,328.2597,328.4875,327.8832,327.8832,3035.0
2024-07-26 11:10:00,330.88,331.15,330.73,331.14,3573.0,327.7842,328.0516,327.6356,328.0417,3573.0
2024-07-26 11:15:00,331.17,331.17,330.47,330.98,1605.0,328.0714,328.0714,327.378,327.8832,1605.0
2024-07-26 11:20:00,331.44,332.21,331.25,331.89,3560.0,328.3389,329.1017,328.1507,328.7847,3560.0
2024-07-26 11:25:00,331.7,331.8,331.2,331.34,4295.0,328.5965,328.6956,328.1012,328.2399,4295.0
2024-07-26 11:30:00,331.65,332.12,331.45,331.52,3210.0,328.547,329.0126,328.3488,328.4182,3210.0
2024-07-26 11:35:00,331.35,331.51,331.15,331.44,1706.0,328.2498,328.4083,328.0516,328.3389,1706.0
2024-07-26 11:40:00,331.46,331.56,331.06,331.56,3093.0,328.3587,328.4578,327.9625,328.4578,3093.0
2024-07-26 11:45:00,331.51,331.85,331.3,331.76,2744.0,328.4083,328.7451,328.2002,328.6559,2744.0
2024-07-26 11:50:00,331.91,331.92,331.34,331.34,3093.0,328.8045,328.8144,328.2399,328.2399,3093.0
2024-07-26 11:55:00,331.3,331.8,331.3,331.62,1283.0,328.2002,328.6956,328.2002,328.5172,1283.0
2024-07-26 12:00:00,331.9,331.94,331.6,331.8,1485.0,328.7946,328.8342,328.4974,328.6956,1485.0
2024-07-26 12:05:00,331.68,331.92,331.48,331.62,2144.0,328.5767,328.8144,328.3785,328.5172,2144.0
2024-07-26 12:10:00,331.79,331.8,331.11,331.27,2626.0,328.6856,328.6956,328.012,328.1705,2626.0
2024-07-26 12:15:00,331.37,331.51,331.01,331.14,5040.0,328.2696,328.4083,327.9129,328.0417,5040.0
2024-07-26 12:20:00,330.99,331.0,330.8,330.82,2551.0,327.8931,327.903,327.7049,327.7247,2551.0
2024-07-26 12:25:00,331.17,331.69,331.04,331.46,4317.0,328.0714,328.5866,327.9427,328.3587,4317.0
2024-07-26 12:30:00,331.59,331.93,331.58,331.7,2168.0,328.4875,328.8243,328.4776,328.5965,2168.0
2024-07-26 12:35:00,331.63,331.9,331.63,331.8,3248.0,328.5271,328.7946,328.5271,328.6956,3248.0
2024-07-26 12:40:00,331.9,332.17,331.75,332.17,2941.0,328.7946,329.0621,328.646,329.0621,2941.0
2024-07-26 12:45:00,332.19,332.55,332.07,332.3,4365.0,329.0819,329.4385,328.963,329.1909,4365.0
2024-07-26 12:50:00,332.5,332.74,332.46,332.52,1185.0,329.389,329.6268,329.3494,329.4088,1185.0
2024-07-26 12:55:00,332.59,332.84,332.47,332.63,1494.0,329.4782,329.7258,329.3593,329.5178,1494.0
2024-07-26 13:00:00,332.49,332.67,332.4,332.61,2436.0,329.3791,329.5574,329.2899,329.498,2436.0
2024-07-26 13:05:00,332.6,332.6,331.91,331.91,4930.0,329.4881,329.4881,328.8045,328.8045,4930.0
2024-07-26 13:10:00,332.08,332.15,331.8,331.9,5208.0,328.9729,329.0423,328.6956,328.7946,5208.0
2024-07-26 13:15:00,331.94,332.42,331.94,332.28,3896.0,328.8342,329.3098,328.8342,329.1711,3896.0
2024-07-26 13:20:00,332.06,332.21,331.98,332.01,2200.0,328.9531,329.1017,328.8739,328.9036,2200.0
2024-07-26 13:25:00,331.97,332.47,331.81,332.39,5862.0,328.864,329.3593,328.7055,329.28,5862.0
2024-07-26 13:30:00,332.19,332.24,331.81,332.0,4111.0,329.0819,329.1314,328.7055,328.8937,4111.0
2024-07-26 13:35:00,331.79,331.92,330.63,331.06,13659.0,328.6856,328.8144,327.5365,327.9625,13659.0
2024-07-26 13:40:00,330.9,330.96,330.66,330.86,3275.0,327.804,327.8634,327.5662,327.7643,3275.0
2024-07-26 13:45:00,330.86,331.34,330.73,331.03,5542.0,327.7643,328.2399,327.6356,327.9328,5542.0
2024-07-26 13:50:00,330.89,331.29,330.79,331.11,3448.0,327.7941,328.1903,327.695,328.012,3448.0
2024-07-26 13:55:00,331.14,331.25,330.94,330.94,2290.0,328.0417,328.1507,327.8436,327.8436,2290.0
2024-07-26 14:00:00,330.96,331.17,330.72,330.72,3900.0,327.8634,328.0714,327.6257,327.6257,3900.0
2024-07-26 14:05:00,330.6,330.99,330.36,330.59,6951.0,327.5068,327.8931,327.269,327.4969,6951.0
2024-07-26 14:10:00,330.49,330.79,330.46,330.47,2871.0,327.3978,327.695,327.3681,327.378,2871.0
2024-07-26 14:15:00,330.56,330.58,329.86,329.93,3680.0,327.4672,327.487,326.7737,326.8431,3680.0
2024-07-26 14:20:00,329.8,329.89,329.61,329.78,4640.0,326.7143,326.8034,326.526,326.6945,4640.0
2024-07-26 14:25:00,329.78,330.15,329.78,329.84,5402.0,326.6945,327.061,326.6945,326.7539,5402.0
2024-07-26 14:30:00,329.81,330.0,329.68,329.69,4075.0,326.7242,326.9124,326.5954,326.6053,4075.0
2024-07-26 14:35:00,330.0,330.0,329.58,329.87,1400.0,326.9124,326.9124,326.4963,326.7836,1400.0
2024-07-26 14:40:00,329.82,330.06,329.46,329.99,4130.0,326.7341,326.9718,326.3774,326.9025,4130.0
2024-07-26 14:45:00,329.81,330.01,329.81,330.0,2646.0,326.7242,326.9223,326.7242,326.9124,2646.0
2024-07-26 14:50:00,330.0,330.25,329.78,329.84,2623.0,326.9124,327.1601,326.6945,326.7539,2623.0
2024-07-26 14:55:00,329.96,330.29,329.65,329.88,4505.0,326.8728,327.1997,326.5657,326.7935,4505.0
2024-07-26 15:00:00,329.66,330.02,329.64,329.84,2206.0,326.5756,326.9322,326.5558,326.7539,2206.0
2024-07-26 15:05:00,329.66,329.84,329.38,329.84,1872.0,326.5756,326.7539,326.2982,326.7539,1872.0
2024-07-26 15:10:00,330.0,330.27,329.75,330.15,7442.0,326.9124,327.1799,326.6647,327.061,7442.0
2024-07-26 15:15:00,330.0,330.15,329.52,329.86,13334.0,326.9124,327.061,326.4369,326.7737,13334.0
2024-07-26 15:20:00,329.84,330.27,329.73,330.19,12517.0,326.7539,327.1799,326.6449,327.1006,12517.0
2024-07-26 15:25:00,330.3,330.41,330.08,330.19,9438.0,327.2096,327.3186,326.9916,327.1006,9438.0
2024-07-26 15:30:00,330.12,330.27,329.39,329.56,6979.0,327.0313,327.1799,326.3081,326.4765,6979.0
2024-07-26 15:35:00,329.55,330.02,329.48,330.02,15969.0,326.4666,326.9322,326.3973,326.9322,15969.0
2024-07-26 15:40:00,330.11,330.46,329.8,330.46,7133.0,327.0214,327.3681,326.7143,327.3681,7133.0
2024-07-26 15:45:00,330.47,331.21,330.46,331.09,7894.0,327.378,328.1111,327.3681,327.9922,7894.0
2024-07-26 15:50:00,331.36,331.48,330.11,330.16,21145.0,328.2597,328.3785,327.0214,327.0709,21145.0
2024-07-26 15:55:00,330.25,330.25,329.41,329.71,60606.0,327.1601,327.1601,326.3279,326.6251,60606.0
2024-07-29 09:30:00,330.96,332.99,328.48,329.34,16825.0,327.8634,329.8744,325.4066,326.2586,16825.0
2024-07-29 09:35:00,331.49,334.35,331.33,332.87,3281.0,328.3885,331.2217,328.23,329.7555,3281.0
2024-07-29 09:40:00,332.18,333.21,331.73,332.76,7424.0,329.072,330.0924,328.6262,329.6466,7424.0
2024-07-29 09:45:00,333.21,333.21,330.78,331.88,8793.0,330.0924,330.0924,327.6851,328.7748,8793.0
2024-07-29 09:50:00,331.41,332.1,330.43,330.94,2400.0,328.3092,328.9927,327.3384,327.8436,2400.0
2024-07-29 09:55:00,331.01,331.63,330.34,331.49,3989.0,327.9129,328.5271,327.2492,328.3885,3989.0
2024-07-29 10:00:00,331.57,332.72,331.23,332.22,12524.0,328.4677,329.6069,328.1309,329.1116,12524.0
2024-07-29 10:05:00,332.3,332.69,331.68,332.03,6175.0,329.1909,329.5772,328.5767,328.9234,6175.0
2024-07-29 10:10:00,331.91,331.91,329.57,329.57,1423.0,328.8045,328.8045,326.4864,326.4864,1423.0
2024-07-29 10:15:00,330.4,331.44,330.4,330.76,900.0,327.3087,328.3389,327.3087,327.6653,900.0
2024-07-29 10:20:00,331.3,332.16,331.1,332.16,2436.0,328.2002,329.0522,328.0021,329.0522,2436.0
2024-07-29 10:25:00,332.03,332.44,331.89,332.37,8115.0,328.9234,329.3296,328.7847,329.2602,8115.0
2024-07-29 10:30:00,331.78,331.78,330.93,330.93,3298.0,328.6757,328.6757,327.8337,327.8337,3298.0
2024-07-29 10:35:00,331.28,331.71,330.99,331.45,2485.0,328.1804,328.6064,327.8931,328.3488,2485.0
2024-07-29 10:40:00,331.43,331.75,331.22,331.69,2526.0,328.329,328.646,328.121,328.5866,2526.0
2024-07-29 10:45:00,331.71,331.71,330.78,331.47,4330.0,328.6064,328.6064,327.6851,328.3686,4330.0
2024-07-29 10:50:00,331.26,331.37,330.93,330.95,1901.0,328.1606,328.2696,327.8337,327.8535,1901.0
2024-07-29 10:55:00,331.52,331.62,331.23,331.57,1669.0,328.4182,328.5172,328.1309,328.4677,1669.0
2024-07-29 11:00:00,331.21,331.23,330.63,331.02,2682.0,328.1111,328.1309,327.5365,327.9229,2682.0
2024-07-29 11:05:00,331.03,331.07,330.55,330.74,2053.0,327.9328,327.9724,327.4572,327.6455,2053.0
2024-07-29 11:10:00,330.83,331.07,330.45,330.86,2717.0,327.7346,327.9724,327.3582,327.7643,2717.0
2024-07-29 11:15:00,330.59,331.0,330.59,330.73,1455.0,327.4969,327.903,327.4969,327.6356,1455.0
2024-07-29 11:20:00,330.65,331.41,330.62,331.41,13778.0,327.5563,328.3092,327.5266,328.3092,13778.0
2024-07-29 11:25:00,331.83,331.83,331.42,331.48,1600.0,328.7253,328.7253,328.3191,328.3785,1600.0
2024-07-29 11:30:00,331.32,331.32,330.55,330.6,4819.0,328.22,328.22,327.4572,327.5068,4819.0
2024-07-29 11:35:00,330.7,331.15,330.42,330.96,1927.0,327.6058,328.0516,327.3285,327.8634,1927.0
2024-07-29 11:40:00,331.05,331.05,330.78,330.94,1064.0,327.9526,327.9526,327.6851,327.8436,1064.0
2024-07-29 11:45:00,330.98,331.86,330.94,331.77,2611.0,327.8832,328.755,327.8436,328.6658,2611.0
2024-07-29 11:50:00,331.82,332.0,331.73,331.73,2263.0,328.7154,328.8937,328.6262,328.6262,2263.0
2024-07-29 11:55:00,331.88,332.16,331.88,332.16,1146.0,328.7748,329.0522,328.7748,329.0522,1146.0
2024-07-29 12:00:00,332.3,332.57,332.25,332.57,2242.0,329.1909,329.4583,329.1413,329.4583,2242.0
2024-07-29 12:05:00,332.58,332.89,332.51,332.68,5816.0,329.4683,329.7754,329.3989,329.5673,5816.0
2024-07-29 12:10:00,332.68,333.15,332.58,333.03,6526.0,329.5673,330.0329,329.4683,329.914,6526.0
2024-07-29 12:15:00,332.85,333.21,332.71,332.9,4121.0,329.7357,330.0924,329.597,329.7853,4121.0
2024-07-29 12:20:00,333.02,333.17,332.84,333.02,7318.0,329.9041,330.0527,329.7258,329.9041,7318.0
2024-07-29 12:25:00,332.93,333.05,332.59,332.81,4626.0,329.815,329.9339,329.4782,329.6961,4626.0
2024-07-29 12:30:00,332.86,333.16,332.47,332.7,6820.0,329.7456,330.0428,329.3593,329.5871,6820.0
2024-07-29 12:35:00,332.86,333.0,332.4,332.7,6208.0,329.7456,329.8843,329.2899,329.5871,6208.0
2024-07-29 12:40:00,332.52,332.78,332.52,332.75,1344.0,329.4088,329.6664,329.4088,329.6367,1344.0
2024-07-29 12:45:00,332.75,332.75,332.4,332.61,2620.0,329.6367,329.6367,329.2899,329.498,2620.0
2024-07-29 12:50:00,332.4,332.48,331.76,332.07,3504.0,329.2899,329.3692,328.6559,328.963,3504.0
2024-07-29 12:55:00,332.06,332.06,331.94,331.96,1408.0,328.9531,328.9531,328.8342,328.8541,1408.0
2024-07-29 13:00:00,331.96,332.2,331.93,332.02,5540.0,328.8541,329.0918,328.8243,328.9135,5540.0
2024-07-29 13:05:00,331.92,332.22,331.92,332.2,1000.0,328.8144,329.1116,328.8144,329.0918,1000.0
2024-07-29 13:10:00,332.27,332.69,332.21,332.59,2307.0,329.1612,329.5772,329.1017,329.4782,2307.0
2024-07-29 13:15:00,332.5,332.71,332.12,332.71,1701.0,329.389,329.597,329.0126,329.597,1701.0
2024-07-29 13:20:00,332.66,332.66,332.29,332.44,1995.0,329.5475,329.5475,329.181,329.3296,1995.0
2024-07-29 13:25:00,332.32,332.41,331.98,331.98,3250.0,329.2107,329.2998,328.8739,328.8739,3250.0
2024-07-29 13:30:00,332.17,332.17,331.87,332.11,2652.0,329.0621,329.0621,328.7649,329.0027,2652.0
2024-07-29 13:35:00,332.12,332.23,331.84,331.91,3487.0,329.0126,329.1215,328.7352,328.8045,3487.0
2024-07-29 13:40:00,331.91,332.08,331.76,331.9,1757.0,328.8045,328.9729,328.6559,328.7946,1757.0
2024-07-29 13:45:00,331.7,331.88,331.68,331.68,1215.0,328.5965,328.7748,328.5767,328.5767,1215.0
2024-07-29 13:50:00,331.69,331.77,331.61,331.72,2078.0,328.5866,328.6658,328.5073,328.6163,2078.0
2024-07-29 13:55:00,331.72,331.72,331.41,331.62,5230.0,328.6163,328.6163,328.3092,328.5172,5230.0
2024-07-29 14:00:00,331.6,331.6,331.05,331.19,4735.0,328.4974,328.4974,327.9526,328.0913,4735.0
2024-07-29 14:05:00,331.2,331.66,331.2,331.51,3991.0,328.1012,328.5569,328.1012,328.4083,3991.0
2024-07-29 14:10:00,331.48,331.87,331.27,331.77,6468.0,328.3785,328.7649,328.1705,328.6658,6468.0
2024-07-29 14:15:00,331.87,332.15,331.52,331.92,6103.0,328.7649,329.0423,328.4182,328.8144,6103.0
2024-07-29 14:20:00,331.92,332.98,331.74,332.5,15198.0,328.8144,329.8645,328.6361,329.389,15198.0
2024-07-29 14:25:00,332.35,332.7,332.25,332.7,3032.0,329.2404,329.5871,329.1413,329.5871,3032.0
2024-07-29 14:30:00,332.63,332.63,332.05,332.1,3310.0,329.5178,329.5178,328.9432,328.9927,3310.0
2024-07-29 14:35:00,331.91,332.13,331.91,332.13,901.0,328.8045,329.0225,328.8045,329.0225,901.0
2024-07-29 14:40:00,332.13,332.76,332.12,332.49,1195.0,329.0225,329.6466,329.0126,329.3791,1195.0
2024-07-29 14:45:00,332.67,332.67,332.28,332.4,1750.0,329.5574,329.5574,329.1711,329.2899,1750.0
2024-07-29 14:50:00,332.42,332.61,332.15,332.41,1849.0,329.3098,329.498,329.0423,329.2998,1849.0
2024-07-29 14:55:00,332.48,332.96,332.48,332.73,3233.0,329.3692,329.8447,329.3692,329.6169,3233.0
2024-07-29 15:00:00,332.73,333.0,332.7,332.75,3247.0,329.6169,329.8843,329.5871,329.6367,3247.0
2024-07-29 15:05:00,333.0,333.13,332.85,332.95,3516.0,329.8843,330.0131,329.7357,329.8348,3516.0
2024-07-29 15:10:00,333.16,333.72,333.16,333.72,938.0,330.0428,330.5976,330.0428,330.5976,938.0
2024-07-29 15:15:00,333.5,333.63,333.12,333.54,3753.0,330.3796,330.5084,330.0032,330.4193,3753.0
2024-07-29 15:20:00,333.4,333.66,333.31,333.31,1899.0,330.2806,330.5382,330.1914,330.1914,1899.0
2024-07-29 15:25:00,333.19,333.58,333.17,333.53,3455.0,330.0725,330.4589,330.0527,330.4094,3455.0
2024-07-29 15:30:00,333.59,333.68,333.42,333.46,1827.0,330.4688,330.558,330.3004,330.34,1827.0
2024-07-29 15:35:00,333.48,334.01,333.48,333.97,5394.0,330.3598,330.8849,330.3598,330.8453,5394.0
2024-07-29 15:40:00,333.96,334.05,333.62,333.84,4457.0,330.8353,330.9245,330.4985,330.7165,4457.0
2024-07-29 15:45:00,333.77,333.87,333.36,333.48,6870.0,330.6471,330.7462,330.241,330.3598,6870.0
2024-07-29 15:50:00,333.68,333.91,332.84,332.84,11364.0,330.558,330.7858,329.7258,329.7258,11364.0
2024-07-29 15:55:00,333.0,333.05,331.84,332.05,80479.0,329.8843,329.9339,328.7352,328.9432,80479.0
2024-07-30 09:30:00,333.14,334.89,333.02,333.93,16783.0,330.023,331.7566,329.9041,330.8056,16783.0
2024-07-30 09:35:00,334.46,335.23,334.15,335.12,4147.0,331.3307,332.0935,331.0236,331.9845,4147.0
2024-07-30 09:40:00,335.5,336.0,334.49,334.71,10876.0,332.3609,332.8563,331.3604,331.5783,10876.0
2024-07-30 09:45:00,334.0,334.3,333.55,333.56,5637.0,330.875,331.1722,330.4292,330.4391,5637.0
2024-07-30 09:50:00,333.1,333.9,332.49,333.15,4820.0,329.9834,330.7759,329.3791,330.0329,4820.0
2024-07-30 09:55:00,332.96,333.54,332.67,332.67,2231.0,329.8447,330.4193,329.5574,329.5574,2231.0
2024-07-30 10:00:00,333.07,333.24,331.03,331.52,7034.0,329.9537,330.1221,327.9328,328.4182,7034.0
2024-07-30 10:05:00,331.47,332.21,331.03,331.68,27707.0,328.3686,329.1017,327.9328,328.5767,27707.0
2024-07-30 10:10:00,331.73,331.88,330.09,330.34,6234.0,328.6262,328.7748,327.0016,327.2492,6234.0
2024-07-30 10:15:00,330.32,331.73,330.32,331.12,10776.0,327.2294,328.6262,327.2294,328.0219,10776.0
2024-07-30 10:20:00,331.14,331.92,330.8,331.58,6301.0,328.0417,328.8144,327.7049,328.4776,6301.0
2024-07-30 10:25:00,331.66,332.65,331.41,331.92,5636.0,328.5569,329.5376,328.3092,328.8144,5636.0
2024-07-30 10:30:00,331.92,332.4,331.58,332.27,6121.0,328.8144,329.2899,328.4776,329.1612,6121.0
2024-07-30 10:35:00,332.04,332.14,330.42,331.36,11385.0,328.9333,329.0324,327.3285,328.2597,11385.0
2024-07-30 10:40:00,331.84,332.53,331.27,332.35,3655.0,328.7352,329.4187,328.1705,329.2404,3655.0
2024-07-30 10:45:00,332.34,333.4,332.34,332.5,4672.0,329.2305,330.2806,329.2305,329.389,4672.0
2024-07-30 10:50:00,332.73,333.26,332.28,332.53,6111.0,329.6169,330.1419,329.1711,329.4187,6111.0
2024-07-30 10:55:00,332.73,332.73,331.45,331.46,5178.0,329.6169,329.6169,328.3488,328.3587,5178.0
2024-07-30 11:00:00,331.71,331.75,330.36,330.65,6952.0,328.6064,328.646,327.269,327.5563,6952.0
2024-07-30 11:05:00,330.28,330.54,329.76,329.81,6292.0,327.1898,327.4473,326.6746,326.7242,6292.0
2024-07-30 11:10:00,329.95,330.4,329.87,330.2,5373.0,326.8629,327.3087,326.7836,327.1105,5373.0
2024-07-30 11:15:00,330.14,330.55,329.72,330.42,5937.0,327.0511,327.4572,326.635,327.3285,5937.0
2024-07-30 11:20:00,330.51,330.71,329.83,330.25,4746.0,327.4176,327.6158,326.744,327.1601,4746.0
2024-07-30 11:25:00,330.24,330.31,329.69,329.69,4380.0,327.1501,327.2195,326.6053,326.6053,4380.0
2024-07-30 11:30:00,329.78,330.19,329.65,330.19,4446.0,326.6945,327.1006,326.5657,327.1006,4446.0
2024-07-30 11:35:00,330.07,330.07,329.65,329.65,4368.0,326.9817,326.9817,326.5657,326.5657,4368.0
2024-07-30 11:40:00,329.63,329.87,329.14,329.14,5586.0,326.5459,326.7836,326.0604,326.0604,5586.0
2024-07-30 11:45:00,329.08,329.48,328.98,329.26,5221.0,326.001,326.3973,325.9019,326.1793,5221.0
2024-07-30 11:50:00,328.97,329.19,328.74,329.18,4809.0,325.892,326.11,325.6642,326.1001,4809.0
2024-07-30 11:55:00,329.18,329.39,328.86,329.1,9845.0,326.1001,326.3081,325.7831,326.0208,9845.0
2024-07-30 12:00:00,329.06,329.38,328.67,328.67,4419.0,325.9812,326.2982,325.5948,325.5948,4419.0
2024-07-30 12:05:00,328.75,329.6,328.75,329.57,1949.0,325.6741,326.5161,325.6741,326.4864,1949.0
2024-07-30 12:10:00,329.62,329.78,329.32,329.78,4512.0,326.536,326.6945,326.2388,326.6945,4512.0
2024-07-30 12:15:00,329.57,329.78,329.36,329.74,3175.0,326.4864,326.6945,326.2784,326.6548,3175.0
2024-07-30 12:20:00,329.74,329.74,328.8,328.8,4810.0,326.6548,326.6548,325.7236,325.7236,4810.0
2024-07-30 12:25:00,328.8,329.27,328.8,329.17,9802.0,325.7236,326.1892,325.7236,326.0902,9802.0
2024-07-30 12:30:00,329.0,329.29,328.9,328.91,3675.0,325.9218,326.209,325.8227,325.8326,3675.0
2024-07-30 12:35:00,328.94,329.73,328.76,329.65,5449.0,325.8623,326.6449,325.684,326.5657,5449.0
2024-07-30 12:40:00,329.55,329.63,329.09,329.23,3227.0,326.4666,326.5459,326.0109,326.1496,3227.0
2024-07-30 12:45:00,329.24,329.28,328.62,328.62,10942.0,326.1595,326.1991,325.5453,325.5453,10942.0
2024-07-30 12:50:00,328.69,328.99,327.95,328.01,13429.0,325.6147,325.9118,324.8816,324.941,13429.0
2024-07-30 12:55:00,328.22,328.53,327.8,328.09,12177.0,325.149,325.4561,324.733,325.0203,12177.0
2024-07-30 13:00:00,327.78,328.59,327.42,328.42,17058.0,324.7132,325.5156,324.3565,325.3472,17058.0
2024-07-30 13:05:00,328.33,328.86,328.11,328.63,9556.0,325.258,325.7831,325.0401,325.5552,9556.0
2024-07-30 13:10:00,328.67,329.47,328.45,329.42,5771.0,325.5948,326.3874,325.3769,326.3378,5771.0
2024-07-30 13:15:00,329.49,329.67,328.88,329.02,6032.0,326.4072,326.5855,325.8029,325.9416,6032.0
2024-07-30 13:20:00,329.05,329.74,329.05,329.15,2845.0,325.9713,326.6548,325.9713,326.0703,2845.0
2024-07-30 13:25:00,329.22,329.45,329.04,329.42,3646.0,326.1397,326.3675,325.9614,326.3378,3646.0
2024-07-30 13:30:00,329.35,329.77,329.35,329.61,2400.0,326.2685,326.6845,326.2685,326.526,2400.0
2024-07-30 13:35:00,329.54,330.24,329.54,330.17,15266.0,326.4567,327.1501,326.4567,327.0808,15266.0
2024-07-30 13:40:00,330.2,331.09,330.04,330.82,4002.0,327.1105,327.9922,326.952,327.7247,4002.0
2024-07-30 13:45:00,331.0,331.06,330.36,330.67,3240.0,327.903,327.9625,327.269,327.5761,3240.0
2024-07-30 13:50:00,330.72,330.81,330.08,330.08,2355.0,327.6257,327.7148,326.9916,326.9916,2355.0
2024-07-30 13:55:00,330.47,330.52,330.16,330.3,3509.0,327.378,327.4275,327.0709,327.2096,3509.0
2024-07-30 14:00:00,330.33,330.33,329.61,329.61,4343.0,327.2393,327.2393,326.526,326.526,4343.0
2024-07-30 14:05:00,329.65,329.86,329.49,329.69,6257.0,326.5657,326.7737,326.4072,326.6053,6257.0
2024-07-30 14:10:00,329.84,329.87,329.43,329.61,4475.0,326.7539,326.7836,326.3477,326.526,4475.0
2024-07-30 14:15:00,329.56,329.93,329.55,329.82,8789.0,326.4765,326.8431,326.4666,326.7341,8789.0
2024-07-30 14:20:00,329.88,330.15,329.79,330.07,7192.0,326.7935,327.061,326.7044,326.9817,7192.0
2024-07-30 14:25:00,330.04,330.09,329.27,330.05,4208.0,326.952,327.0016,326.1892,326.9619,4208.0
2024-07-30 14:30:00,329.91,330.11,329.53,329.53,6006.0,326.8232,327.0214,326.4468,326.4468,6006.0
2024-07-30 14:35:00,329.6,330.0,329.6,330.0,2071.0,326.5161,326.9124,326.5161,326.9124,2071.0
2024-07-30 14:40:00,329.88,330.07,329.84,329.94,7426.0,326.7935,326.9817,326.7539,326.853,7426.0
2024-07-30 14:45:00,330.1,330.1,329.3,329.47,4234.0,327.0115,327.0115,326.2189,326.3874,4234.0
2024-07-30 14:50:00,329.33,329.51,329.08,329.08,5488.0,326.2487,326.427,326.001,326.001,5488.0
2024-07-30 14:55:00,329.18,329.65,328.97,329.26,12656.0,326.1001,326.5657,325.892,326.1793,12656.0
2024-07-30 15:00:00,329.18,329.32,328.89,329.1,10131.0,326.1001,326.2388,325.8128,326.0208,10131.0
2024-07-30 15:05:00,329.1,329.33,328.85,329.21,6348.0,326.0208,326.2487,325.7732,326.1298,6348.0
2024-07-30 15:10:00,329.18,329.21,328.85,328.86,6384.0,326.1001,326.1298,325.7732,325.7831,6384.0
2024-07-30 15:15:00,328.86,329.3,328.85,329.3,4146.0,325.7831,326.2189,325.7732,326.2189,4146.0
2024-07-30 15:20:00,329.32,329.77,329.21,329.73,8202.0,326.2388,326.6845,326.1298,326.6449,8202.0
2024-07-30 15:25:00,329.69,329.9,329.62,329.75,3000.0,326.6053,326.8133,326.536,326.6647,3000.0
2024-07-30 15:30:00,329.64,329.69,329.24,329.52,12583.0,326.5558,326.6053,326.1595,326.4369,12583.0
2024-07-30 15:35:00,329.54,329.55,328.96,329.15,9525.0,326.4567,326.4666,325.8821,326.0703,9525.0
2024-07-30 15:40:00,329.13,329.2,328.86,329.14,13595.0,326.0505,326.1199,325.7831,326.0604,13595.0
2024-07-30 15:45:00,329.11,330.22,329.1,329.87,12540.0,326.0307,327.1303,326.0208,326.7836,12540.0
2024-07-30 15:50:00,330.06,330.39,329.21,329.54,18935.0,326.9718,327.2987,326.1298,326.4567,18935.0
2024-07-30 15:55:00,329.46,329.84,328.64,328.66,54809.0,326.3774,326.7539,325.5651,325.5849,54809.0
2024-07-31 09:30:00,341.01,350.12,341.01,348.26,108302.0,337.8194,346.8441,337.8194,345.0015,108302.0
2024-07-31 09:35:00,348.2,351.39,346.64,351.17,40172.0,344.9421,348.1023,343.3967,347.8843,40172.0
2024-07-31 09:40:00,351.18,351.41,345.1,346.34,22962.0,347.8942,348.1221,341.8711,343.0995,22962.0
2024-07-31 09:45:00,345.99,345.99,341.45,344.33,23124.0,342.7528,342.7528,338.2553,341.1083,23124.0
2024-07-31 09:50:00,344.09,344.39,341.19,343.25,74355.0,340.8706,341.1678,337.9977,340.0384,74355.0
2024-07-31 09:55:00,343.19,344.58,341.0,344.56,33078.0,339.979,341.356,337.8095,341.3362,33078.0
2024-07-31 10:00:00,343.71,344.08,341.62,341.63,31828.0,340.4941,340.8607,338.4237,338.4336,31828.0
2024-07-31 10:05:00,341.63,342.25,339.31,340.84,19075.0,338.4336,339.0478,336.1353,337.651,19075.0
2024-07-31 10:10:00,340.84,342.17,340.53,341.94,12574.0,337.651,338.9685,337.3439,338.7407,12574.0
2024-07-31 10:15:00,342.32,343.04,340.43,341.0,11826.0,339.1171,339.8304,337.2448,337.8095,11826.0
2024-07-31 10:20:00,341.33,343.12,341.14,343.1,22615.0,338.1364,339.9096,337.9482,339.8898,22615.0
2024-07-31 10:25:00,342.47,342.9,341.25,341.83,14499.0,339.2657,339.6917,338.0571,338.6317,14499.0
2024-07-31 10:30:00,341.55,343.31,341.5,342.2,109053.0,338.3543,340.0979,338.3048,338.9982,109053.0
2024-07-31 10:35:00,342.59,344.19,342.46,344.19,6797.0,339.3846,340.9696,339.2558,340.9696,6797.0
2024-07-31 10:40:00,343.63,343.84,342.86,343.49,13031.0,340.4149,340.6229,339.6521,340.2762,13031.0
2024-07-31 10:45:00,343.27,343.84,342.98,342.98,6198.0,340.0582,340.6229,339.7709,339.7709,6198.0
2024-07-31 10:50:00,343.46,343.46,341.59,342.07,17911.0,340.2465,340.2465,338.394,338.8695,17911.0
2024-07-31 10:55:00,342.09,343.87,342.07,343.5,6988.0,338.8893,340.6526,338.8695,340.2861,6988.0
2024-07-31 11:00:00,343.33,343.98,343.08,343.68,10407.0,340.1177,340.7616,339.87,340.4644,10407.0
2024-07-31 11:05:00,343.55,345.88,343.55,345.03,8174.0,340.3356,342.6438,340.3356,341.8018,8174.0
2024-07-31 11:10:00,344.81,345.25,344.49,344.99,26837.0,341.5838,342.0197,341.2668,341.7621,26837.0
2024-07-31 11:15:00,344.93,345.06,343.36,343.91,9466.0,341.7027,341.8315,340.1474,340.6922,9466.0
2024-07-31 11:20:00,343.9,344.2,341.24,341.24,8953.0,340.6823,340.9795,338.0472,338.0472,8953.0
2024-07-31 11:25:00,341.24,341.24,339.86,340.79,5297.0,338.0472,338.0472,336.6801,337.6014,5297.0
2024-07-31 11:30:00,340.6,342.85,340.6,342.07,7961.0,337.4132,339.6422,337.4132,338.8695,7961.0
2024-07-31 11:35:00,342.55,342.55,341.16,341.86,13092.0,339.345,339.345,337.968,338.6614,13092.0
2024-07-31 11:40:00,342.13,342.48,341.66,341.77,3767.0,338.9289,339.2756,338.4633,338.5723,3767.0
2024-07-31 11:45:00,342.25,342.57,341.28,341.5,16347.0,339.0478,339.3648,338.0869,338.3048,16347.0
2024-07-31 11:50:00,341.5,341.57,338.93,338.93,36374.0,338.3048,338.3741,335.7588,335.7588,36374.0
2024-07-31 11:55:00,338.76,338.93,336.58,336.59,12687.0,335.5904,335.7588,333.4308,333.4407,12687.0
2024-07-31 12:00:00,336.59,337.6,336.44,337.6,9636.0,333.4407,334.4413,333.2921,334.4413,9636.0
2024-07-31 12:05:00,337.42,337.86,336.91,337.86,8796.0,334.263,334.6989,333.7577,334.6989,8796.0
2024-07-31 12:10:00,337.57,338.43,337.57,337.77,3451.0,334.4116,335.2635,334.4116,334.6097,3451.0
2024-07-31 12:15:00,337.77,337.93,336.27,336.44,12495.0,334.6097,334.7682,333.1237,333.2921,12495.0
2024-07-31 12:20:00,336.13,336.22,333.45,334.77,20231.0,332.985,333.0742,330.3301,331.6378,20231.0
2024-07-31 12:25:00,334.56,334.93,334.33,334.5,2494.0,331.4297,331.7963,331.2019,331.3703,2494.0
2024-07-31 12:30:00,334.76,334.77,333.0,334.07,18352.0,331.6279,331.6378,329.8843,330.9443,18352.0
2024-07-31 12:35:00,333.31,335.08,333.0,335.08,9719.0,330.1914,331.9449,329.8843,331.9449,9719.0
2024-07-31 12:40:00,335.14,335.96,334.54,335.76,7112.0,332.0043,332.8166,331.4099,332.6185,7112.0
2024-07-31 12:45:00,335.43,336.96,335.42,336.96,7198.0,332.2916,333.8073,332.2817,333.8073,7198.0
2024-07-31 12:50:00,337.17,337.49,336.41,336.59,8384.0,334.0153,334.3323,333.2624,333.4407,8384.0
2024-07-31 12:55:00,336.59,337.01,336.59,336.95,2161.0,333.4407,333.8568,333.4407,333.7974,2161.0
2024-07-31 13:00:00,336.68,336.93,336.13,336.33,10006.0,333.5299,333.7776,332.985,333.1832,10006.0
2024-07-31 13:05:00,336.31,336.44,335.69,335.93,7345.0,333.1634,333.2921,332.5492,332.7869,7345.0
2024-07-31 13:10:00,335.93,337.6,335.56,337.6,5714.0,332.7869,334.4413,332.4204,334.4413,5714.0
2024-07-31 13:15:00,337.66,337.66,335.33,335.68,8178.0,334.5007,334.5007,332.1925,332.5393,8178.0
2024-07-31 13:20:00,335.4,336.52,335.4,336.3,5285.0,332.2619,333.3714,332.2619,333.1534,5285.0
2024-07-31 13:25:00,336.23,336.67,335.54,335.95,5546.0,333.0841,333.52,332.4006,332.8067,5546.0
2024-07-31 13:30:00,335.4,336.25,335.4,336.02,8167.0,332.2619,333.1039,332.2619,332.8761,8167.0
2024-07-31 13:35:00,336.22,336.65,336.03,336.43,7460.0,333.0742,333.5002,332.886,333.2822,7460.0
2024-07-31 13:40:00,336.47,336.81,335.5,335.8,11396.0,333.3219,333.6587,332.3609,332.6581,11396.0
2024-07-31 13:45:00,336.1,336.1,334.69,334.78,4947.0,332.9553,332.9553,331.5585,331.6477,4947.0
2024-07-31 13:50:00,334.98,335.01,334.06,334.16,6101.0,331.8458,331.8755,330.9344,331.0335,6101.0
2024-07-31 13:55:00,334.15,334.15,333.0,333.25,9090.0,331.0236,331.0236,329.8843,330.132,9090.0
2024-07-31 14:00:00,333.5,333.62,332.35,333.5,20179.0,330.3796,330.4985,329.2404,330.3796,20179.0
2024-07-31 14:05:00,333.26,333.82,333.08,333.49,5791.0,330.1419,330.6967,329.9636,330.3697,5791.0
2024-07-31 14:10:00,333.49,334.16,333.33,333.62,5798.0,330.3697,331.0335,330.2112,330.4985,5798.0
2024-07-31 14:15:00,333.62,334.12,333.57,334.12,3416.0,330.4985,330.9938,330.449,330.9938,3416.0
2024-07-31 14:20:00,334.23,334.74,334.12,334.46,2883.0,331.1028,331.608,330.9938,331.3307,2883.0
2024-07-31 14:25:00,334.46,334.48,334.03,334.33,8312.0,331.3307,331.3505,330.9047,331.2019,8312.0
2024-07-31 14:30:00,334.18,334.59,334.01,334.43,4606.0,331.0533,331.4594,330.8849,331.3009,4606.0
2024-07-31 14:35:00,334.43,335.14,334.23,334.8,8387.0,331.3009,332.0043,331.1028,331.6675,8387.0
2024-07-31 14:40:00,334.85,335.83,334.83,335.83,3684.0,331.717,332.6878,331.6972,332.6878,3684.0
2024-07-31 14:45:00,335.65,337.44,335.64,337.44,3005.0,332.5095,334.2828,332.4996,334.2828,3005.0
2024-07-31 14:50:00,337.61,339.03,337.42,338.37,8900.0,334.4512,335.8579,334.263,335.2041,8900.0
2024-07-31 14:55:00,338.6,339.02,337.46,338.8,25626.0,335.4319,335.848,334.3026,335.6301,25626.0
2024-07-31 15:00:00,338.95,340.1,338.86,339.05,38700.0,335.7787,336.9179,335.6895,335.8777,38700.0
2024-07-31 15:05:00,339.05,339.24,337.66,338.18,13814.0,335.8777,336.0659,334.5007,335.0159,13814.0
2024-07-31 15:10:00,337.96,338.68,337.42,337.71,20808.0,334.7979,335.5112,334.263,334.5503,20808.0
2024-07-31 15:15:00,337.71,337.99,336.24,336.3,10592.0,334.5503,334.8276,333.094,333.1534,10592.0
2024-07-31 15:20:00,336.28,336.28,335.44,335.79,14395.0,333.1336,333.1336,332.3015,332.6482,14395.0
2024-07-31 15:25:00,335.79,335.79,333.21,333.25,17649.0,332.6482,332.6482,330.0924,330.132,17649.0
2024-07-31 15:30:00,333.12,334.5,333.12,334.43,16585.0,330.0032,331.3703,330.0032,331.3009,16585.0
2024-07-31 15:35:00,334.31,335.09,334.04,335.07,19781.0,331.1821,331.9548,330.9146,331.935,19781.0
2024-07-31 15:40:00,335.22,336.41,335.18,336.21,13177.0,332.0836,333.2624,332.0439,333.0643,13177.0
2024-07-31 15:45:00,336.21,336.76,334.79,335.61,26525.0,333.0643,333.6091,331.6576,332.4699,26525.0
2024-07-31 15:50:00,335.49,335.71,332.84,333.8,40784.0,332.351,332.569,329.7258,330.6768,40784.0
2024-07-31 15:55:00,334.18,334.51,333.83,334.28,96514.0,331.0533,331.3802,330.7066,331.1523,96514.0
2024-08-01 09:30:00,338.77,339.54,338.33,339.54,20793.0,335.6003,336.3631,335.1645,336.3631,20793.0
2024-08-01 09:35:00,339.99,342.36,339.99,341.49,5203.0,336.8089,339.1568,336.8089,338.2949,5203.0
2024-08-01 09:40:00,340.37,342.13,339.43,341.11,4228.0,337.1854,338.9289,336.2542,337.9184,4228.0
2024-08-01 09:45:00,341.83,342.94,341.07,341.69,5978.0,338.6317,339.7313,337.8788,338.493,5978.0
2024-08-01 09:50:00,341.67,342.13,339.99,340.4,6371.0,338.4732,338.9289,336.8089,337.2151,6371.0
2024-08-01 09:55:00,340.31,341.2,339.89,340.93,11545.0,337.1259,338.0076,336.7099,337.7401,11545.0
2024-08-01 10:00:00,340.43,341.95,340.38,340.62,12155.0,337.2448,338.7506,337.1953,337.433,12155.0
2024-08-01 10:05:00,340.3,340.44,338.77,338.77,9879.0,337.116,337.2547,335.6003,335.6003,9879.0
2024-08-01 10:10:00,338.92,339.67,338.91,339.27,12970.0,335.7489,336.4919,335.739,336.0957,12970.0
2024-08-01 10:15:00,339.27,339.27,338.43,338.73,4700.0,336.0957,336.0957,335.2635,335.5607,4700.0
2024-08-01 10:20:00,338.6,338.85,337.61,338.29,6430.0,335.4319,335.6796,334.4512,335.1248,6430.0
2024-08-01 10:25:00,338.68,338.68,337.63,337.63,4550.0,335.5112,335.5112,334.471,334.471,4550.0
2024-08-01 10:30:00,338.0,338.39,336.84,337.32,5805.0,334.8375,335.2239,333.6884,334.1639,5805.0
2024-08-01 10:35:00,337.67,337.67,335.2,336.47,6733.0,334.5106,334.5106,332.0637,333.3219,6733.0
2024-08-01 10:40:00,336.23,337.1,335.94,336.56,3461.0,333.0841,333.946,332.7968,333.411,3461.0
2024-08-01 10:45:00,336.2,336.3,334.37,334.37,4445.0,333.0544,333.1534,331.2415,331.2415,4445.0
2024-08-01 10:50:00,334.72,334.95,333.43,333.62,14240.0,331.5882,331.8161,330.3103,330.4985,14240.0
2024-08-01 10:55:00,333.58,334.38,333.09,333.09,7351.0,330.4589,331.2514,329.9735,329.9735,7351.0
2024-08-01 11:00:00,333.09,333.84,331.92,332.15,6335.0,329.9735,330.7165,328.8144,329.0423,6335.0
2024-08-01 11:05:00,332.46,332.88,331.94,332.21,6235.0,329.3494,329.7654,328.8342,329.1017,6235.0
2024-08-01 11:10:00,332.42,333.08,332.41,332.82,6295.0,329.3098,329.9636,329.2998,329.706,6295.0
2024-08-01 11:15:00,332.21,333.73,332.18,333.73,6005.0,329.1017,330.6075,329.072,330.6075,6005.0
2024-08-01 11:20:00,333.67,334.14,332.9,334.14,6136.0,330.5481,331.0137,329.7853,331.0137,6136.0
2024-08-01 11:25:00,333.82,334.2,332.92,332.92,1539.0,330.6967,331.0731,329.8051,329.8051,1539.0
2024-08-01 11:30:00,332.89,333.85,332.74,333.23,3745.0,329.7754,330.7264,329.6268,330.1122,3745.0
2024-08-01 11:35:00,332.94,333.06,331.92,332.03,3643.0,329.8249,329.9438,328.8144,328.9234,3643.0
2024-08-01 11:40:00,331.68,331.92,331.06,331.49,3632.0,328.5767,328.8144,327.9625,328.3885,3632.0
2024-08-01 11:45:00,331.05,331.17,330.22,331.17,6019.0,327.9526,328.0714,327.1303,328.0714,6019.0
2024-08-01 11:50:00,330.96,331.87,330.9,331.61,5354.0,327.8634,328.7649,327.804,328.5073,5354.0
2024-08-01 11:55:00,331.91,332.14,331.17,331.29,3949.0,328.8045,329.0324,328.0714,328.1903,3949.0
2024-08-01 12:00:00,331.08,331.94,331.08,331.81,5048.0,327.9823,328.8342,327.9823,328.7055,5048.0
2024-08-01 12:05:00,331.72,332.33,331.59,331.88,3516.0,328.6163,329.2206,328.4875,328.7748,3516.0
2024-08-01 12:10:00,331.88,332.31,331.35,332.31,3522.0,328.7748,329.2008,328.2498,329.2008,3522.0
2024-08-01 12:15:00,332.66,333.2,332.24,332.25,5424.0,329.5475,330.0825,329.1314,329.1413,5424.0
2024-08-01 12:20:00,332.25,332.8,331.54,332.1,4562.0,329.1413,329.6862,328.438,328.9927,4562.0
2024-08-01 12:25:00,332.1,332.71,331.92,332.42,4200.0,328.9927,329.597,328.8144,329.3098,4200.0
2024-08-01 12:30:00,332.31,332.33,331.81,332.17,3031.0,329.2008,329.2206,328.7055,329.0621,3031.0
2024-08-01 12:35:00,331.99,332.09,331.56,331.59,2785.0,328.8838,328.9828,328.4578,328.4875,2785.0
2024-08-01 12:40:00,331.45,331.81,331.34,331.54,3361.0,328.3488,328.7055,328.2399,328.438,3361.0
2024-08-01 12:45:00,331.34,332.04,331.34,331.78,1598.0,328.2399,328.9333,328.2399,328.6757,1598.0
2024-08-01 12:50:00,331.59,331.73,330.83,331.21,5123.0,328.4875,328.6262,327.7346,328.1111,5123.0
2024-08-01 12:55:00,331.19,331.82,331.19,331.81,2807.0,328.0913,328.7154,328.0913,328.7055,2807.0
2024-08-01 13:00:00,331.44,331.84,331.14,331.68,1869.0,328.3389,328.7352,328.0417,328.5767,1869.0
2024-08-01 13:05:00,331.33,331.89,331.15,331.16,1527.0,328.23,328.7847,328.0516,328.0615,1527.0
2024-08-01 13:10:00,331.12,331.58,330.68,330.78,5303.0,328.0219,328.4776,327.586,327.6851,5303.0
2024-08-01 13:15:00,330.78,331.13,330.38,330.38,2827.0,327.6851,328.0318,327.2888,327.2888,2827.0
2024-08-01 13:20:00,330.47,330.54,330.12,330.12,3471.0,327.378,327.4473,327.0313,327.0313,3471.0
2024-08-01 13:25:00,330.35,331.47,330.13,330.99,6477.0,327.2591,328.3686,327.0412,327.8931,6477.0
2024-08-01 13:30:00,331.12,331.14,330.87,330.87,1845.0,328.0219,328.0417,327.7743,327.7743,1845.0
2024-08-01 13:35:00,330.84,331.02,330.12,330.41,3688.0,327.7445,327.9229,327.0313,327.3186,3688.0
2024-08-01 13:40:00,330.25,330.77,330.1,330.46,3833.0,327.1601,327.6752,327.0115,327.3681,3833.0
2024-08-01 13:45:00,330.66,331.29,330.39,330.39,2676.0,327.5662,328.1903,327.2987,327.2987,2676.0
2024-08-01 13:50:00,330.45,331.21,329.97,331.21,1669.0,327.3582,328.1111,326.8827,328.1111,1669.0
2024-08-01 13:55:00,330.86,331.18,330.45,331.18,5550.0,327.7643,328.0814,327.3582,328.0814,5550.0
2024-08-01 14:00:00,330.9,330.99,330.34,330.66,3287.0,327.804,327.8931,327.2492,327.5662,3287.0
2024-08-01 14:05:00,330.39,330.94,330.34,330.34,3957.0,327.2987,327.8436,327.2492,327.2492,3957.0
2024-08-01 14:10:00,330.19,330.45,330.03,330.16,3191.0,327.1006,327.3582,326.9421,327.0709,3191.0
2024-08-01 14:15:00,330.16,330.34,329.0,329.3,7959.0,327.0709,327.2492,325.9218,326.2189,7959.0
2024-08-01 14:20:00,329.15,330.12,329.14,329.74,5153.0,326.0703,327.0313,326.0604,326.6548,5153.0
2024-08-01 14:25:00,329.73,329.95,329.13,329.66,3594.0,326.6449,326.8629,326.0505,326.5756,3594.0
2024-08-01 14:30:00,329.41,329.56,328.86,329.39,1900.0,326.3279,326.4765,325.7831,326.3081,1900.0
2024-08-01 14:35:00,329.39,330.02,329.26,330.02,4130.0,326.3081,326.9322,326.1793,326.9322,4130.0
2024-08-01 14:40:00,329.84,329.84,328.91,328.91,6073.0,326.7539,326.7539,325.8326,325.8326,6073.0
2024-08-01 14:45:00,329.02,329.48,328.82,329.47,3519.0,325.9416,326.3973,325.7434,326.3874,3519.0
2024-08-01 14:50:00,329.44,330.27,329.44,329.92,3287.0,326.3576,327.1799,326.3576,326.8331,3287.0
2024-08-01 14:55:00,329.92,330.33,329.91,330.24,2558.0,326.8331,327.2393,326.8232,327.1501,2558.0
2024-08-01 15:00:00,330.16,330.45,329.94,330.21,3899.0,327.0709,327.3582,326.853,327.1204,3899.0
2024-08-01 15:05:00,329.86,330.03,329.4,329.6,5564.0,326.7737,326.9421,326.318,326.5161,5564.0
2024-08-01 15:10:00,329.63,330.19,329.34,329.37,5731.0,326.5459,327.1006,326.2586,326.2883,5731.0
2024-08-01 15:15:00,329.51,330.23,329.28,330.11,3989.0,326.427,327.1402,326.1991,327.0214,3989.0
2024-08-01 15:20:00,330.16,330.73,329.85,330.62,3110.0,327.0709,327.6356,326.7638,327.5266,3110.0
2024-08-01 15:25:00,330.83,331.08,330.61,330.98,5634.0,327.7346,327.9823,327.5167,327.8832,5634.0
2024-08-01 15:30:00,331.01,331.67,331.01,331.01,8773.0,327.9129,328.5668,327.9129,327.9129,8773.0
2024-08-01 15:35:00,331.05,332.77,331.04,332.57,11411.0,327.9526,329.6565,327.9427,329.4583,11411.0
2024-08-01 15:40:00,332.77,332.77,332.08,332.37,7551.0,329.6565,329.6565,328.9729,329.2602,7551.0
2024-08-01 15:45:00,332.5,333.25,332.5,333.23,8438.0,329.389,330.132,329.389,330.1122,8438.0
2024-08-01 15:50:00,333.23,334.22,332.37,332.47,27186.0,330.1122,331.0929,329.2602,329.3593,27186.0
2024-08-01 15:55:00,332.47,333.94,332.47,333.48,86282.0,329.3593,330.8155,329.3593,330.3598,86282.0
2024-08-02 09:30:00,325.18,325.18,325.18,325.18,100.0,322.1375,322.1375,322.1375,322.1375,100.0
2024-08-02 09:35:00,325.19,325.97,322.48,323.15,24654.0,322.1474,322.9201,319.4628,320.1265,24654.0
2024-08-02 09:40:00,322.56,323.51,320.75,321.91,38089.0,319.542,320.4831,317.7489,318.8981,38089.0
2024-08-02 09:45:00,322.13,322.79,320.59,322.17,14579.0,319.116,319.7699,317.5904,319.1557,14579.0
2024-08-02 09:50:00,322.17,324.3,321.12,321.58,7616.0,319.1557,321.2657,318.1155,318.5712,7616.0
2024-08-02 09:55:00,321.26,322.88,321.23,322.46,7677.0,318.2542,319.859,318.2245,319.4429,7677.0
2024-08-02 10:00:00,322.46,323.88,322.32,322.99,6449.0,319.4429,320.8497,319.3043,319.968,6449.0
2024-08-02 10:05:00,322.86,323.03,318.54,318.54,22828.0,319.8392,320.0076,315.5596,315.5596,22828.0
2024-08-02 10:10:00,319.0,319.53,317.88,317.97,25603.0,316.0153,316.5404,314.9058,314.995,25603.0
2024-08-02 10:15:00,318.38,318.92,317.77,318.13,11435.0,315.4011,315.9361,314.7968,315.1535,11435.0
2024-08-02 10:20:00,317.91,319.78,317.91,319.34,10795.0,314.9355,316.788,314.9355,316.3521,10795.0
2024-08-02 10:25:00,319.28,321.57,318.63,321.08,4745.0,316.2927,318.5613,315.6488,318.0759,4745.0
2024-08-02 10:30:00,320.74,321.96,320.57,320.77,6959.0,317.739,318.9476,317.5706,317.7688,6959.0
2024-08-02 10:35:00,320.68,321.2,319.85,320.83,6548.0,317.6796,318.1947,316.8574,317.8282,6548.0
2024-08-02 10:40:00,320.93,320.93,319.8,320.4,6043.0,317.9273,317.9273,316.8078,317.4022,6043.0
2024-08-02 10:45:00,320.4,321.05,320.13,320.69,7234.0,317.4022,318.0461,317.1347,317.6895,7234.0
2024-08-02 10:50:00,321.04,321.25,319.87,320.81,9781.0,318.0362,318.2443,316.8772,317.8084,9781.0
2024-08-02 10:55:00,321.12,321.12,319.07,320.2,2865.0,318.1155,318.1155,316.0847,317.2041,2865.0
2024-08-02 11:00:00,319.5,319.86,318.47,318.97,3546.0,316.5106,316.8673,315.4903,315.9856,3546.0
2024-08-02 11:05:00,318.52,319.34,318.3,319.34,8658.0,315.5398,316.3521,315.3219,316.3521,8658.0
2024-08-02 11:10:00,319.15,320.25,319.14,319.55,10867.0,316.1639,317.2536,316.154,316.5602,10867.0
2024-08-02 11:15:00,319.53,319.65,318.63,318.69,6780.0,316.5404,316.6592,315.6488,315.7082,6780.0
2024-08-02 11:20:00,318.76,318.88,318.06,318.59,5620.0,315.7776,315.8964,315.0841,315.6092,5620.0
2024-08-02 11:25:00,318.39,318.41,317.16,317.91,4270.0,315.411,315.4308,314.1925,314.9355,4270.0
2024-08-02 11:30:00,318.24,318.68,317.63,318.03,4613.0,315.2624,315.6983,314.6581,315.0544,4613.0
2024-08-02 11:35:00,317.65,319.73,317.65,319.35,4619.0,314.6779,316.7385,314.6779,316.362,4619.0
2024-08-02 11:40:00,319.16,320.2,319.16,320.02,4085.0,316.1738,317.2041,316.1738,317.0258,4085.0
2024-08-02 11:45:00,320.07,320.68,320.07,320.47,13996.0,317.0753,317.6796,317.0753,317.4716,13996.0
2024-08-02 11:50:00,320.53,320.72,319.67,320.06,10367.0,317.531,317.7192,316.679,317.0654,10367.0
2024-08-02 11:55:00,320.09,320.38,319.6,319.6,6341.0,317.0951,317.3824,316.6097,316.6097,6341.0
2024-08-02 12:00:00,319.87,320.1,319.2,319.82,10263.0,316.8772,317.105,316.2134,316.8276,10263.0
2024-08-02 12:05:00,319.98,320.04,319.13,319.34,5265.0,316.9861,317.0456,316.1441,316.3521,5265.0
2024-08-02 12:10:00,319.09,319.09,318.26,318.51,38906.0,316.1045,316.1045,315.2822,315.5299,38906.0
2024-08-02 12:15:00,318.69,319.62,318.52,319.61,11317.0,315.7082,316.6295,315.5398,316.6196,11317.0
2024-08-02 12:20:00,319.83,320.32,319.2,319.5,11295.0,316.8375,317.323,316.2134,316.5106,11295.0
2024-08-02 12:25:00,319.31,319.87,319.13,319.67,10851.0,316.3224,316.8772,316.1441,316.679,10851.0
2024-08-02 12:30:00,319.47,319.84,318.9,319.84,9329.0,316.4809,316.8475,315.9163,316.8475,9329.0
2024-08-02 12:35:00,319.73,319.73,318.87,319.3,7798.0,316.7385,316.7385,315.8865,316.3125,7798.0
2024-08-02 12:40:00,319.45,320.08,319.45,320.08,3490.0,316.4611,317.0852,316.4611,317.0852,3490.0
2024-08-02 12:45:00,320.02,320.08,319.14,319.59,9478.0,317.0258,317.0852,316.154,316.5998,9478.0
2024-08-02 12:50:00,319.25,319.25,318.09,318.38,6443.0,316.263,316.263,315.1138,315.4011,6443.0
2024-08-02 12:55:00,318.17,318.86,318.02,318.56,6939.0,315.1931,315.8766,315.0445,315.5794,6939.0
2024-08-02 13:00:00,318.71,318.81,317.73,317.73,6261.0,315.728,315.8271,314.7572,314.7572,6261.0
2024-08-02 13:05:00,317.91,318.71,317.91,318.25,10470.0,314.9355,315.728,314.9355,315.2723,10470.0
2024-08-02 13:10:00,318.28,318.99,317.9,318.99,5827.0,315.3021,316.0054,314.9256,316.0054,5827.0
2024-08-02 13:15:00,319.03,319.3,318.86,319.12,26219.0,316.045,316.3125,315.8766,316.1342,26219.0
2024-08-02 13:20:00,318.94,319.23,318.79,318.79,3040.0,315.9559,316.2432,315.8073,315.8073,3040.0
2024-08-02 13:25:00,318.59,318.8,318.06,318.07,8036.0,315.6092,315.8172,315.0841,315.094,8036.0
2024-08-02 13:30:00,318.06,318.29,317.56,317.82,11211.0,315.0841,315.312,314.5888,314.8464,11211.0
2024-08-02 13:35:00,317.73,317.82,317.31,317.31,7733.0,314.7572,314.8464,314.3411,314.3411,7733.0
2024-08-02 13:40:00,317.31,317.57,316.62,317.37,15280.0,314.3411,314.5987,313.6576,314.4006,15280.0
2024-08-02 13:45:00,317.53,317.61,317.01,317.3,10429.0,314.5591,314.6383,314.0439,314.3312,10429.0
2024-08-02 13:50:00,317.15,317.49,316.98,317.08,13436.0,314.1826,314.5194,314.0142,314.1133,13436.0
2024-08-02 13:55:00,317.23,318.8,316.97,318.72,10984.0,314.2619,315.8172,314.0043,315.7379,10984.0
2024-08-02 14:00:00,318.52,318.66,317.57,317.59,56706.0,315.5398,315.6785,314.5987,314.6185,56706.0
2024-08-02 14:05:00,317.78,317.81,317.48,317.48,2925.0,314.8067,314.8364,314.5095,314.5095,2925.0
2024-08-02 14:10:00,317.84,317.94,317.34,317.41,6961.0,314.8662,314.9652,314.3708,314.4402,6961.0
2024-08-02 14:15:00,317.24,317.66,316.97,317.06,11847.0,314.2718,314.6879,314.0043,314.0935,11847.0
2024-08-02 14:20:00,317.11,317.94,316.98,317.92,12413.0,314.143,314.9652,314.0142,314.9454,12413.0
2024-08-02 14:25:00,318.0,318.9,318.0,318.67,8352.0,315.0247,315.9163,315.0247,315.6884,8352.0
2024-08-02 14:30:00,318.3,318.98,318.18,318.32,8914.0,315.3219,315.9955,315.203,315.3417,8914.0
2024-08-02 14:35:00,318.18,318.18,317.56,317.75,10605.0,315.203,315.203,314.5888,314.777,10605.0
2024-08-02 14:40:00,317.93,317.93,316.85,316.91,22749.0,314.9553,314.9553,313.8854,313.9449,22749.0
2024-08-02 14:45:00,316.78,317.7,316.49,316.73,24506.0,313.8161,314.7275,313.5288,313.7666,24506.0
2024-08-02 14:50:00,316.93,317.27,316.5,317.01,23250.0,313.9647,314.3015,313.5387,314.0439,23250.0
2024-08-02 14:55:00,317.06,317.73,317.05,317.27,15447.0,314.0935,314.7572,314.0836,314.3015,15447.0
2024-08-02 15:00:00,317.64,317.98,317.41,317.69,9936.0,314.668,315.0049,314.4402,314.7176,9936.0
2024-08-02 15:05:00,317.7,317.7,316.75,317.47,15675.0,314.7275,314.7275,313.7864,314.4996,15675.0
2024-08-02 15:10:00,317.26,317.61,317.18,317.61,6890.0,314.2916,314.6383,314.2123,314.6383,6890.0
2024-08-02 15:15:00,317.63,317.79,317.31,317.71,12201.0,314.6581,314.8166,314.3411,314.7374,12201.0
2024-08-02 15:20:00,317.8,317.89,317.06,317.43,9598.0,314.8265,314.9157,314.0935,314.46,9598.0
2024-08-02 15:25:00,317.43,318.16,317.12,318.16,11396.0,314.46,315.1832,314.1529,315.1832,11396.0
2024-08-02 15:30:00,317.96,318.28,317.63,318.05,12440.0,314.985,315.3021,314.6581,315.0742,12440.0
2024-08-02 15:35:00,317.86,318.4,317.55,317.55,17339.0,314.886,315.4209,314.5789,314.5789,17339.0
2024-08-02 15:40:00,317.38,317.43,316.61,317.37,25934.0,314.4105,314.46,313.6477,314.4006,25934.0
2024-08-02 15:45:00,317.4,317.72,317.05,317.2,27297.0,314.4303,314.7473,314.0836,314.2322,27297.0
2024-08-02 15:50:00,317.08,317.45,316.57,317.45,44246.0,314.1133,314.4798,313.6081,314.4798,44246.0
2024-08-02 15:55:00,317.58,318.67,317.48,318.25,143688.0,314.6086,315.6884,314.5095,315.2723,143688.0
2024-08-05 09:30:00,309.0,311.31,309.0,310.49,1163.0,306.1089,308.3973,306.1089,307.5849,1163.0
2024-08-05 09:35:00,308.63,309.94,308.63,309.17,1320.0,305.7423,307.0401,305.7423,306.2773,1320.0
2024-08-05 09:40:00,310.18,310.18,306.72,308.84,93053.0,307.2778,307.2778,303.8502,305.9504,93053.0
2024-08-05 09:45:00,308.84,314.45,308.83,314.19,19782.0,305.9504,311.5079,305.9405,311.2503,19782.0
2024-08-05 09:50:00,314.71,315.84,312.54,313.11,37921.0,311.7655,312.8849,309.6158,310.1804,37921.0
2024-08-05 09:55:00,313.11,314.23,311.85,311.85,25636.0,310.1804,311.2899,308.9322,308.9322,25636.0
2024-08-05 10:00:00,312.15,316.6,312.14,315.63,21753.0,309.2294,313.6378,309.2195,312.6768,21753.0
2024-08-05 10:05:00,315.44,316.02,312.55,312.55,17895.0,312.4886,313.0632,309.6257,309.6257,17895.0
2024-08-05 10:10:00,312.19,312.36,310.33,312.29,20862.0,309.269,309.4374,307.4264,309.3681,20862.0
2024-08-05 10:15:00,312.25,313.05,311.96,312.85,24380.0,309.3285,310.121,309.0412,309.9229,24380.0
2024-08-05 10:20:00,312.85,312.85,310.83,311.6,11502.0,309.9229,309.9229,307.9218,308.6846,11502.0
2024-08-05 10:25:00,311.9,313.92,311.64,311.65,11096.0,308.9817,310.9828,308.7242,308.7341,11096.0
2024-08-05 10:30:00,311.72,313.26,310.81,313.26,34840.0,308.8034,310.329,307.9019,310.329,34840.0
2024-08-05 10:35:00,313.16,313.59,311.57,312.87,23527.0,310.23,310.6559,308.6548,309.9427,23527.0
2024-08-05 10:40:00,312.59,313.21,311.62,312.06,13607.0,309.6653,310.2795,308.7044,309.1402,13607.0
2024-08-05 10:45:00,312.42,313.71,312.08,312.68,6051.0,309.4969,310.7748,309.1601,309.7544,6051.0
2024-08-05 10:50:00,312.92,315.34,312.32,315.25,4489.0,309.9922,312.3896,309.3978,312.3004,4489.0
2024-08-05 10:55:00,315.25,315.29,313.66,313.77,8867.0,312.3004,312.34,310.7253,310.8342,8867.0
2024-08-05 11:00:00,313.84,314.08,313.33,313.63,4845.0,310.9036,311.1413,310.3984,310.6956,4845.0
2024-08-05 11:05:00,313.61,316.29,313.61,315.8,21436.0,310.6757,313.3307,310.6757,312.8453,21436.0
2024-08-05 11:10:00,315.73,317.11,315.41,316.02,12519.0,312.7759,314.143,312.4589,313.0632,12519.0
2024-08-05 11:15:00,316.6,316.6,315.33,315.39,7494.0,313.6378,313.6378,312.3797,312.4391,7494.0
2024-08-05 11:20:00,315.21,316.41,315.21,316.41,6094.0,312.2608,313.4495,312.2608,313.4495,6094.0
2024-08-05 11:25:00,316.78,316.78,314.68,314.72,9153.0,313.8161,313.8161,311.7357,311.7754,9153.0
2024-08-05 11:30:00,314.95,316.62,314.74,315.86,8327.0,312.0032,313.6576,311.7952,312.9047,8327.0
2024-08-05 11:35:00,315.92,317.18,315.57,316.62,6789.0,312.9641,314.2123,312.6174,313.6576,6789.0
2024-08-05 11:40:00,316.6,316.85,316.12,316.4,4060.0,313.6378,313.8854,313.1623,313.4396,4060.0
2024-08-05 11:45:00,316.41,317.33,316.36,316.73,11075.0,313.4495,314.3609,313.4,313.7666,11075.0
2024-08-05 11:50:00,316.45,316.76,315.8,316.44,6910.0,313.4892,313.7963,312.8453,313.4793,6910.0
2024-08-05 11:55:00,316.56,316.81,315.77,316.65,6527.0,313.5981,313.8458,312.8155,313.6873,6527.0
2024-08-05 12:00:00,316.42,316.43,315.45,315.79,6400.0,313.4595,313.4694,312.4985,312.8353,6400.0
2024-08-05 12:05:00,315.79,316.13,314.85,315.73,20346.0,312.8353,313.1722,311.9041,312.7759,20346.0
2024-08-05 12:10:00,315.47,315.99,315.26,315.89,6273.0,312.5183,313.0335,312.3103,312.9344,6273.0
2024-08-05 12:15:00,315.63,316.41,315.48,316.41,14499.0,312.6768,313.4495,312.5282,313.4495,14499.0
2024-08-05 12:20:00,316.14,317.31,316.13,317.31,2919.0,313.1821,314.3411,313.1722,314.3411,2919.0
2024-08-05 12:25:00,317.3,318.77,317.14,318.36,7758.0,314.3312,315.7875,314.1727,315.3813,7758.0
2024-08-05 12:30:00,318.13,318.37,316.88,316.88,3383.0,315.1535,315.3912,313.9152,313.9152,3383.0
2024-08-05 12:35:00,316.77,316.91,315.9,316.45,4708.0,313.8062,313.9449,312.9443,313.4892,4708.0
2024-08-05 12:40:00,316.2,316.2,315.5,315.55,2727.0,313.2415,313.2415,312.5481,312.5976,2727.0
2024-08-05 12:45:00,315.19,315.19,314.77,314.77,2665.0,312.241,312.241,311.8249,311.8249,2665.0
2024-08-05 12:50:00,314.75,314.75,313.7,313.71,2796.0,311.8051,311.8051,310.7649,310.7748,2796.0
2024-08-05 12:55:00,313.32,313.97,313.31,313.71,4512.0,310.3885,311.0324,310.3786,310.7748,4512.0
2024-08-05 13:00:00,313.61,313.61,312.99,313.18,1625.0,310.6757,310.6757,310.0615,310.2498,1625.0
2024-08-05 13:05:00,313.01,314.03,312.87,313.69,3742.0,310.0814,311.0918,309.9427,310.755,3742.0
2024-08-05 13:10:00,314.03,314.26,313.2,313.79,6192.0,311.0918,311.3197,310.2696,310.8541,6192.0
2024-08-05 13:15:00,313.97,314.28,313.44,313.44,4959.0,311.0324,311.3395,310.5073,310.5073,4959.0
2024-08-05 13:20:00,313.79,313.99,313.42,313.55,3062.0,310.8541,311.0522,310.4875,310.6163,3062.0
2024-08-05 13:25:00,313.69,313.99,313.25,313.25,6169.0,310.755,311.0522,310.3191,310.3191,6169.0
2024-08-05 13:30:00,313.57,314.35,313.52,314.32,3919.0,310.6361,311.4088,310.5866,311.3791,3919.0
2024-08-05 13:35:00,314.29,314.66,314.05,314.37,2494.0,311.3494,311.7159,311.1116,311.4286,2494.0
2024-08-05 13:40:00,314.33,315.06,314.07,314.94,7896.0,311.389,312.1122,311.1314,311.9933,7896.0
2024-08-05 13:45:00,315.08,315.08,314.31,314.85,5394.0,312.132,312.132,311.3692,311.9041,5394.0
2024-08-05 13:50:00,315.06,315.07,314.28,314.42,3454.0,312.1122,312.1221,311.3395,311.4782,3454.0
2024-08-05 13:55:00,314.48,314.54,313.83,314.05,3182.0,311.5376,311.597,310.8937,311.1116,3182.0
2024-08-05 14:00:00,314.05,314.06,313.36,313.36,3930.0,311.1116,311.1215,310.4281,310.4281,3930.0
2024-08-05 14:05:00,313.29,314.01,313.23,314.0,8340.0,310.3587,311.072,310.2993,311.0621,8340.0
2024-08-05 14:10:00,313.99,314.34,313.72,313.78,7415.0,311.0522,311.3989,310.7847,310.8442,7415.0
2024-08-05 14:15:00,313.78,314.69,313.78,314.51,4491.0,310.8442,311.7456,310.8442,311.5673,4491.0
2024-08-05 14:20:00,314.48,314.87,314.28,314.45,3665.0,311.5376,311.924,311.3395,311.5079,3665.0
2024-08-05 14:25:00,314.57,314.86,314.55,314.81,1636.0,311.6268,311.9141,311.607,311.8645,1636.0
2024-08-05 14:30:00,314.62,314.94,314.26,314.26,3909.0,311.6763,311.9933,311.3197,311.3197,3909.0
2024-08-05 14:35:00,314.11,314.67,313.98,314.14,2969.0,311.1711,311.7258,311.0423,311.2008,2969.0
2024-08-05 14:40:00,313.94,313.96,312.98,313.19,1551.0,311.0027,311.0225,310.0516,310.2597,1551.0
2024-08-05 14:45:00,312.98,313.38,312.41,312.91,3595.0,310.0516,310.4479,309.487,309.9823,3595.0
2024-08-05 14:50:00,312.82,313.59,312.82,313.1,2742.0,309.8931,310.6559,309.8931,310.1705,2742.0
2024-08-05 14:55:00,312.97,313.15,312.67,312.89,2304.0,310.0417,310.2201,309.7445,309.9625,2304.0
2024-08-05 15:00:00,312.91,313.74,312.9,313.62,3507.0,309.9823,310.8045,309.9724,310.6857,3507.0
2024-08-05 15:05:00,313.63,313.63,313.15,313.37,2176.0,310.6956,310.6956,310.2201,310.438,2176.0
2024-08-05 15:10:00,313.38,313.82,313.19,313.36,4408.0,310.4479,310.8838,310.2597,310.4281,4408.0
2024-08-05 15:15:00,313.09,313.39,312.9,313.02,4805.0,310.1606,310.4578,309.9724,310.0913,4805.0
2024-08-05 15:20:00,313.18,313.41,313.08,313.13,6950.0,310.2498,310.4776,310.1507,310.2002,6950.0
2024-08-05 15:25:00,313.24,313.73,312.84,313.73,5210.0,310.3092,310.7946,309.913,310.7946,5210.0
2024-08-05 15:30:00,313.56,313.88,313.12,313.46,5287.0,310.6262,310.9432,310.1903,310.5271,5287.0
2024-08-05 15:35:00,313.6,313.86,313.2,313.36,9143.0,310.6658,310.9234,310.2696,310.4281,9143.0
2024-08-05 15:40:00,313.41,313.41,312.73,312.74,6841.0,310.4776,310.4776,309.804,309.8139,6841.0
2024-08-05 15:45:00,312.92,313.38,312.49,312.64,10433.0,309.9922,310.4479,309.5662,309.7148,10433.0
2024-08-05 15:50:00,312.7,313.95,312.48,312.86,14707.0,309.7743,311.0126,309.5563,309.9328,14707.0
2024-08-05 15:55:00,313.2,314.36,313.2,314.35,47604.0,310.2696,311.4187,310.2696,311.4088,47604.0
2024-08-06 09:30:00,315.65,318.15,313.62,314.31,17209.0,312.6967,315.1733,310.6857,311.3692,17209.0
2024-08-06 09:35:00,315.85,316.77,314.66,316.05,5701.0,312.8948,313.8062,311.7159,313.0929,5701.0
2024-08-06 09:40:00,316.57,316.98,315.63,315.69,5553.0,313.6081,314.0142,312.6768,312.7363,5553.0
2024-08-06 09:45:00,315.69,317.52,315.63,317.52,3348.0,312.7363,314.5492,312.6768,314.5492,3348.0
2024-08-06 09:50:00,318.27,319.67,317.98,319.67,1938.0,315.2921,316.679,315.0049,316.679,1938.0
2024-08-06 09:55:00,319.18,319.71,318.05,318.67,3133.0,316.1936,316.7187,315.0742,315.6884,3133.0
2024-08-06 10:00:00,317.97,319.02,317.96,318.67,6218.0,314.995,316.0351,314.985,315.6884,6218.0
2024-08-06 10:05:00,318.97,320.35,318.41,320.35,2300.0,315.9856,317.3527,315.4308,317.3527,2300.0
2024-08-06 10:10:00,319.5,320.17,318.68,318.86,3092.0,316.5106,317.1744,315.6983,315.8766,3092.0
2024-08-06 10:15:00,318.73,318.81,318.0,318.81,2534.0,315.7478,315.8271,315.0247,315.8271,2534.0
2024-08-06 10:20:00,319.04,319.39,318.56,318.85,6726.0,316.0549,316.4017,315.5794,315.8667,6726.0
2024-08-06 10:25:00,319.18,319.84,318.76,318.76,6007.0,316.1936,316.8475,315.7776,315.7776,6007.0
2024-08-06 10:30:00,318.85,318.96,317.6,318.15,14629.0,315.8667,315.9757,314.6284,315.1733,14629.0
2024-08-06 10:35:00,318.41,319.4,318.1,318.68,4506.0,315.4308,316.4116,315.1237,315.6983,4506.0
2024-08-06 10:40:00,318.92,319.79,318.75,319.79,4505.0,315.9361,316.7979,315.7677,316.7979,4505.0
2024-08-06 10:45:00,320.1,321.81,319.42,321.38,6331.0,317.105,318.799,316.4314,318.373,6331.0
2024-08-06 10:50:00,320.95,321.71,320.65,320.89,4652.0,317.9471,318.7,317.6499,317.8876,4652.0
2024-08-06 10:55:00,320.85,320.91,319.84,320.7,3191.0,317.848,317.9074,316.8475,317.6994,3191.0
2024-08-06 11:00:00,320.7,321.22,320.38,320.91,2395.0,317.6994,318.2145,317.3824,317.9074,2395.0
2024-08-06 11:05:00,320.84,321.31,320.46,321.01,8453.0,317.8381,318.3037,317.4617,318.0065,8453.0
2024-08-06 11:10:00,321.27,321.27,320.11,320.26,4728.0,318.2641,318.2641,317.1149,317.2635,4728.0
2024-08-06 11:15:00,320.08,320.57,319.74,320.01,2932.0,317.0852,317.5706,316.7484,317.0159,2932.0
2024-08-06 11:20:00,320.35,320.35,319.56,320.14,2825.0,317.3527,317.3527,316.5701,317.1446,2825.0
2024-08-06 11:25:00,319.94,320.3,319.01,319.27,6036.0,316.9465,317.3032,316.0252,316.2828,6036.0
2024-08-06 11:30:00,319.27,320.86,319.27,320.82,6226.0,316.2828,317.8579,316.2828,317.8183,6226.0
2024-08-06 11:35:00,320.68,321.05,319.9,320.57,5467.0,317.6796,318.0461,316.9069,317.5706,5467.0
2024-08-06 11:40:00,320.5,320.5,319.9,320.41,2982.0,317.5013,317.5013,316.9069,317.4121,2982.0
2024-08-06 11:45:00,320.63,320.63,319.69,320.5,3375.0,317.6301,317.6301,316.6989,317.5013,3375.0
2024-08-06 11:50:00,320.56,320.98,320.33,320.54,3991.0,317.5607,317.9768,317.3329,317.5409,3991.0
2024-08-06 11:55:00,320.6,320.69,320.36,320.43,800.0,317.6003,317.6895,317.3626,317.4319,800.0
2024-08-06 12:00:00,320.57,321.28,320.5,320.81,2178.0,317.5706,318.274,317.5013,317.8084,2178.0
2024-08-06 12:05:00,320.49,320.82,320.49,320.72,1587.0,317.4914,317.8183,317.4914,317.7192,1587.0
2024-08-06 12:10:00,320.72,320.85,320.46,320.82,1180.0,317.7192,317.848,317.4617,317.8183,1180.0
2024-08-06 12:15:00,320.83,321.14,320.79,320.79,1936.0,317.8282,318.1353,317.7886,317.7886,1936.0
2024-08-06 12:20:00,320.92,320.94,320.52,320.73,3075.0,317.9174,317.9372,317.5211,317.7291,3075.0
2024-08-06 12:25:00,320.72,321.05,320.41,321.05,2104.0,317.7192,318.0461,317.4121,318.0461,2104.0
2024-08-06 12:30:00,321.25,321.64,321.24,321.64,1500.0,318.2443,318.6306,318.2344,318.6306,1500.0
2024-08-06 12:35:00,321.62,322.13,321.25,321.92,5077.0,318.6108,319.116,318.2443,318.908,5077.0
2024-08-06 12:40:00,322.24,322.62,321.55,321.55,4672.0,319.225,319.6014,318.5415,318.5415,4672.0
2024-08-06 12:45:00,321.9,322.5,321.89,321.96,2995.0,318.8882,319.4826,318.8783,318.9476,2995.0
2024-08-06 12:50:00,321.94,322.7,321.6,322.69,2326.0,318.9278,319.6807,318.591,319.6708,2326.0
2024-08-06 12:55:00,322.58,322.92,322.58,322.74,4284.0,319.5618,319.8986,319.5618,319.7203,4284.0
2024-08-06 13:00:00,322.46,322.99,322.46,322.77,1311.0,319.4429,319.968,319.4429,319.75,1311.0
2024-08-06 13:05:00,322.6,323.02,322.6,323.02,1479.0,319.5816,319.9977,319.5816,319.9977,1479.0
2024-08-06 13:10:00,322.64,323.21,322.64,322.92,2284.0,319.6213,320.1859,319.6213,319.8986,2284.0
2024-08-06 13:15:00,322.6,322.63,322.4,322.47,1556.0,319.5816,319.6114,319.3835,319.4528,1556.0
2024-08-06 13:20:00,322.65,322.82,322.44,322.44,886.0,319.6312,319.7996,319.4231,319.4231,886.0
2024-08-06 13:25:00,322.53,323.1,322.53,323.01,2914.0,319.5123,320.077,319.5123,319.9878,2914.0
2024-08-06 13:30:00,323.13,323.51,323.13,323.31,2424.0,320.1067,320.4831,320.1067,320.285,2424.0
2024-08-06 13:35:00,323.31,323.54,323.09,323.44,1846.0,320.285,320.5128,320.067,320.4138,1846.0
2024-08-06 13:40:00,323.41,323.41,322.81,323.1,4564.0,320.3841,320.3841,319.7897,320.077,4564.0
2024-08-06 13:45:00,323.28,323.54,322.85,323.5,2288.0,320.2553,320.5128,319.8293,320.4732,2288.0
2024-08-06 13:50:00,323.74,323.87,323.67,323.87,826.0,320.711,320.8397,320.6416,320.8397,826.0
2024-08-06 13:55:00,323.87,324.0,323.6,323.78,3491.0,320.8397,320.9685,320.5723,320.7506,3491.0
2024-08-06 14:00:00,323.95,324.01,323.44,323.45,4148.0,320.919,320.9784,320.4138,320.4237,4148.0
2024-08-06 14:05:00,323.44,323.65,323.22,323.22,9021.0,320.4138,320.6218,320.1958,320.1958,9021.0
2024-08-06 14:10:00,323.23,323.68,323.22,323.51,3813.0,320.2057,320.6515,320.1958,320.4831,3813.0
2024-08-06 14:15:00,323.62,324.33,323.44,324.27,5319.0,320.5921,321.2954,320.4138,321.236,5319.0
2024-08-06 14:20:00,324.33,325.0,324.33,324.75,4925.0,321.2954,321.9592,321.2954,321.7115,4925.0
2024-08-06 14:25:00,324.71,325.15,324.7,325.15,3162.0,321.6719,322.1078,321.662,322.1078,3162.0
2024-08-06 14:30:00,325.32,325.55,324.86,325.5,8730.0,322.2762,322.504,321.8205,322.4545,8730.0
2024-08-06 14:35:00,325.42,325.61,325.19,325.56,3372.0,322.3752,322.5635,322.1474,322.5139,3372.0
2024-08-06 14:40:00,325.38,325.56,325.1,325.56,2122.0,322.3356,322.5139,322.0582,322.5139,2122.0
2024-08-06 14:45:00,325.46,326.17,325.3,326.12,3262.0,322.4149,323.1182,322.2564,323.0687,3262.0
2024-08-06 14:50:00,325.95,326.17,325.78,326.05,4045.0,322.9003,323.1182,322.7319,322.9994,4045.0
2024-08-06 14:55:00,326.05,326.23,324.92,325.01,20012.0,322.9994,323.1777,321.8799,321.9691,20012.0
2024-08-06 15:00:00,324.73,325.02,324.17,324.17,5125.0,321.6917,321.979,321.1369,321.1369,5125.0
2024-08-06 15:05:00,324.33,324.78,323.9,324.7,9983.0,321.2954,321.7412,320.8695,321.662,9983.0
2024-08-06 15:10:00,324.79,325.0,324.6,324.81,7791.0,321.7511,321.9592,321.5629,321.771,7791.0
2024-08-06 15:15:00,324.63,324.79,323.88,324.35,12573.0,321.5926,321.7511,320.8497,321.3153,12573.0
2024-08-06 15:20:00,324.43,326.72,324.43,326.72,6334.0,321.3945,323.6631,321.3945,323.6631,6334.0
2024-08-06 15:25:00,326.75,326.84,325.7,325.89,4889.0,323.6928,323.782,322.6526,322.8408,4889.0
2024-08-06 15:30:00,325.73,326.27,325.73,326.0,5137.0,322.6823,323.2173,322.6823,322.9498,5137.0
2024-08-06 15:35:00,326.11,326.11,325.61,325.79,4871.0,323.0588,323.0588,322.5635,322.7418,4871.0
2024-08-06 15:40:00,325.79,325.79,325.21,325.21,10930.0,322.7418,322.7418,322.1672,322.1672,10930.0
2024-08-06 15:45:00,325.24,325.31,324.05,324.12,11914.0,322.1969,322.2663,321.0181,321.0874,11914.0
2024-08-06 15:50:00,323.95,324.35,322.07,322.86,49431.0,320.919,321.3153,319.0566,319.8392,49431.0
2024-08-06 15:55:00,322.9,323.39,322.35,322.9,122625.0,319.8788,320.3642,319.334,319.8788,122625.0
2024-08-07 09:30:00,329.05,332.19,328.98,330.69,24426.0,325.9713,329.0819,325.9019,327.5959,24426.0
2024-08-07 09:35:00,331.53,331.96,328.82,330.14,7005.0,328.4281,328.8541,325.7434,327.0511,7005.0
2024-08-07 09:40:00,330.82,333.16,330.27,332.25,2980.0,327.7247,330.0428,327.1799,329.1413,2980.0
2024-08-07 09:45:00,333.26,333.26,331.24,332.18,2518.0,330.1419,330.1419,328.1408,329.072,2518.0
2024-08-07 09:50:00,332.34,332.34,330.79,331.2,11700.0,329.2305,329.2305,327.695,328.1012,11700.0
2024-08-07 09:55:00,331.19,331.87,330.4,331.87,5177.0,328.0913,328.7649,327.3087,328.7649,5177.0
2024-08-07 10:00:00,331.29,331.55,330.13,330.24,10586.0,328.1903,328.4479,327.0412,327.1501,10586.0
2024-08-07 10:05:00,330.51,331.09,330.27,330.63,2566.0,327.4176,327.9922,327.1799,327.5365,2566.0
2024-08-07 10:10:00,330.49,330.57,329.6,329.6,3356.0,327.3978,327.4771,326.5161,326.5161,3356.0
2024-08-07 10:15:00,329.45,329.45,328.21,328.26,4232.0,326.3675,326.3675,325.1391,325.1887,4232.0
2024-08-07 10:20:00,328.86,329.85,328.72,329.56,4760.0,325.7831,326.7638,325.6444,326.4765,4760.0
2024-08-07 10:25:00,329.56,329.71,328.24,328.31,7460.0,326.4765,326.6251,325.1689,325.2382,7460.0
2024-08-07 10:30:00,328.18,329.13,327.99,328.2,1550.0,325.1094,326.0505,324.9212,325.1292,1550.0
2024-08-07 10:35:00,327.81,328.0,327.32,327.32,4509.0,324.7429,324.9311,324.2575,324.2575,4509.0
2024-08-07 10:40:00,327.07,328.43,327.07,328.43,3175.0,324.0098,325.3571,324.0098,325.3571,3175.0
2024-08-07 10:45:00,328.73,329.69,328.55,329.56,11301.0,325.6543,326.6053,325.476,326.4765,11301.0
2024-08-07 10:50:00,329.56,330.01,329.31,330.0,21233.0,326.4765,326.9223,326.2289,326.9124,21233.0
2024-08-07 10:55:00,329.94,329.95,329.44,329.45,2067.0,326.853,326.8629,326.3576,326.3675,2067.0
2024-08-07 11:00:00,329.68,330.38,329.44,330.38,4946.0,326.5954,327.2888,326.3576,327.2888,4946.0
2024-08-07 11:05:00,330.1,331.16,330.1,331.16,3703.0,327.0115,328.0615,327.0115,328.0615,3703.0
2024-08-07 11:10:00,331.15,331.2,330.35,330.35,6369.0,328.0516,328.1012,327.2591,327.2591,6369.0
2024-08-07 11:15:00,330.79,330.99,329.96,330.44,2731.0,327.695,327.8931,326.8728,327.3483,2731.0
2024-08-07 11:20:00,330.48,330.72,330.22,330.47,1970.0,327.3879,327.6257,327.1303,327.378,1970.0
2024-08-07 11:25:00,330.1,330.68,329.89,330.67,6824.0,327.0115,327.586,326.8034,327.5761,6824.0
2024-08-07 11:30:00,330.98,330.98,330.25,330.3,4565.0,327.8832,327.8832,327.1601,327.2096,4565.0
2024-08-07 11:35:00,330.3,330.87,330.16,330.59,2012.0,327.2096,327.7743,327.0709,327.4969,2012.0
2024-08-07 11:40:00,330.3,330.3,329.02,329.05,5778.0,327.2096,327.2096,325.9416,325.9713,5778.0
2024-08-07 11:45:00,329.02,329.42,328.67,329.22,16837.0,325.9416,326.3378,325.5948,326.1397,16837.0
2024-08-07 11:50:00,329.2,329.42,328.71,329.37,8808.0,326.1199,326.3378,325.6345,326.2883,8808.0
2024-08-07 11:55:00,329.43,329.43,328.13,328.13,2250.0,326.3477,326.3477,325.0599,325.0599,2250.0
2024-08-07 12:00:00,328.1,328.51,327.13,327.59,7762.0,325.0302,325.4363,324.0692,324.5249,7762.0
2024-08-07 12:05:00,327.6,328.13,327.38,327.87,4654.0,324.5349,325.0599,324.3169,324.8023,4654.0
2024-08-07 12:10:00,327.81,328.55,327.81,328.55,3300.0,324.7429,325.476,324.7429,325.476,3300.0
2024-08-07 12:15:00,328.44,328.46,327.91,328.03,3350.0,325.367,325.3868,324.8419,324.9608,3350.0
2024-08-07 12:20:00,327.89,328.27,327.8,327.8,1964.0,324.8221,325.1986,324.733,324.733,1964.0
2024-08-07 12:25:00,328.11,328.31,327.82,328.21,1091.0,325.0401,325.2382,324.7528,325.1391,1091.0
2024-08-07 12:30:00,328.58,328.58,327.48,327.75,3000.0,325.5057,325.5057,324.416,324.6834,3000.0
2024-08-07 12:35:00,328.12,328.18,327.69,327.95,1728.0,325.05,325.1094,324.624,324.8816,1728.0
2024-08-07 12:40:00,327.92,327.92,326.88,327.15,1577.0,324.8519,324.8519,323.8216,324.0891,1577.0
2024-08-07 12:45:00,327.15,327.55,327.15,327.3,3154.0,324.0891,324.4853,324.0891,324.2377,3154.0
2024-08-07 12:50:00,327.2,327.57,326.85,327.17,3358.0,324.1386,324.5051,323.7919,324.1089,3358.0
2024-08-07 12:55:00,326.83,327.61,326.8,326.8,4596.0,323.7721,324.5448,323.7423,323.7423,4596.0
2024-08-07 13:00:00,326.75,327.08,326.49,326.71,3358.0,323.6928,324.0197,323.4352,323.6532,3358.0
2024-08-07 13:05:00,326.35,326.78,325.96,325.96,946.0,323.2965,323.7225,322.9102,322.9102,946.0
2024-08-07 13:10:00,325.4,325.45,324.17,324.17,812.0,322.3554,322.405,321.1369,321.1369,812.0
2024-08-07 13:15:00,324.67,324.67,324.06,324.43,6883.0,321.6323,321.6323,321.028,321.3945,6883.0
2024-08-07 13:20:00,324.7,325.55,324.4,325.38,4043.0,321.662,322.504,321.3648,322.3356,4043.0
2024-08-07 13:25:00,325.62,326.46,325.46,325.46,2625.0,322.5734,323.4055,322.4149,322.4149,2625.0
2024-08-07 13:30:00,325.52,325.99,325.22,325.99,1001.0,322.4743,322.9399,322.1771,322.9399,1001.0
2024-08-07 13:35:00,326.09,326.22,325.47,326.2,2058.0,323.039,323.1678,322.4248,323.1479,2058.0
2024-08-07 13:40:00,326.06,326.06,324.72,324.72,1000.0,323.0093,323.0093,321.6818,321.6818,1000.0
2024-08-07 13:45:00,324.68,324.68,323.36,323.39,3000.0,321.6422,321.6422,320.3345,320.3642,3000.0
2024-08-07 13:50:00,323.42,324.21,323.29,324.2,5242.0,320.394,321.1766,320.2652,321.1667,5242.0
2024-08-07 13:55:00,323.69,324.03,323.49,324.03,2159.0,320.6614,320.9983,320.4633,320.9983,2159.0
2024-08-07 14:00:00,323.92,323.93,323.5,323.66,2238.0,320.8893,320.8992,320.4732,320.6317,2238.0
2024-08-07 14:05:00,323.79,323.79,322.59,323.13,3871.0,320.7605,320.7605,319.5717,320.1067,3871.0
2024-08-07 14:10:00,322.8,322.8,322.11,322.38,1300.0,319.7798,319.7798,319.0962,319.3637,1300.0
2024-08-07 14:15:00,322.19,322.39,321.65,321.99,2258.0,319.1755,319.3736,318.6405,318.9773,2258.0
2024-08-07 14:20:00,321.8,322.19,321.8,322.11,2136.0,318.7891,319.1755,318.7891,319.0962,2136.0
2024-08-07 14:25:00,322.19,322.72,322.19,322.5,2931.0,319.1755,319.7005,319.1755,319.4826,2931.0
2024-08-07 14:30:00,322.27,322.5,322.02,322.21,3003.0,319.2547,319.4826,319.0071,319.1953,3003.0
2024-08-07 14:35:00,322.43,322.63,322.1,322.61,3013.0,319.4132,319.6114,319.0863,319.5915,3013.0
2024-08-07 14:40:00,322.69,323.12,322.54,322.9,5136.0,319.6708,320.0968,319.5222,319.8788,5136.0
2024-08-07 14:45:00,322.79,323.16,322.26,322.75,3034.0,319.7699,320.1364,319.2448,319.7302,3034.0
2024-08-07 14:50:00,322.73,323.02,322.52,322.53,4353.0,319.7104,319.9977,319.5024,319.5123,4353.0
2024-08-07 14:55:00,322.69,323.64,322.56,322.81,8818.0,319.6708,320.6119,319.542,319.7897,8818.0
2024-08-07 15:00:00,323.11,324.2,322.75,324.06,4802.0,320.0869,321.1667,319.7302,321.028,4802.0
2024-08-07 15:05:00,324.23,324.96,323.83,324.71,7182.0,321.1964,321.9196,320.8001,321.6719,7182.0
2024-08-07 15:10:00,324.93,325.28,324.47,324.79,26392.0,321.8898,322.2366,321.4341,321.7511,26392.0
2024-08-07 15:15:00,324.71,324.79,324.37,324.59,3431.0,321.6719,321.7511,321.3351,321.553,3431.0
2024-08-07 15:20:00,324.75,324.96,324.05,324.23,4591.0,321.7115,321.9196,321.0181,321.1964,4591.0
2024-08-07 15:25:00,324.34,324.72,323.89,324.41,5114.0,321.3054,321.6818,320.8596,321.3747,5114.0
2024-08-07 15:30:00,324.4,324.86,323.85,324.25,6593.0,321.3648,321.8205,320.8199,321.2162,6593.0
2024-08-07 15:35:00,324.37,325.06,324.11,324.21,6236.0,321.3351,322.0186,321.0775,321.1766,6236.0
2024-08-07 15:40:00,324.37,324.37,323.7,323.86,3596.0,321.3351,321.3351,320.6713,320.8298,3596.0
2024-08-07 15:45:00,323.87,324.75,323.86,324.65,8213.0,320.8397,321.7115,320.8298,321.6125,8213.0
2024-08-07 15:50:00,324.78,324.93,322.98,323.06,16665.0,321.7412,321.8898,319.9581,320.0373,16665.0
2024-08-07 15:55:00,323.29,323.72,322.54,323.67,73979.0,320.2652,320.6912,319.5222,320.6416,73979.0
2024-08-08 09:30:00,326.57,329.33,325.16,327.14,13065.0,323.5145,326.2487,322.1177,324.0792,13065.0
2024-08-08 09:35:00,327.06,327.07,326.63,326.63,735.0,323.9999,324.0098,323.5739,323.5739,735.0
2024-08-08 09:40:00,326.7,327.5,325.7,325.7,2453.0,323.6433,324.4358,322.6526,322.6526,2453.0
2024-08-08 09:45:00,325.66,326.16,324.32,324.32,1454.0,322.613,323.1083,321.2855,321.2855,1454.0
2024-08-08 09:50:00,324.32,326.56,323.79,326.02,3902.0,321.2855,323.5046,320.7605,322.9696,3902.0
2024-08-08 09:55:00,326.07,326.43,325.4,326.26,2958.0,323.0192,323.3758,322.3554,323.2074,2958.0
2024-08-08 10:00:00,325.75,327.08,325.31,325.89,8125.0,322.7022,324.0197,322.2663,322.8408,8125.0
2024-08-08 10:05:00,326.04,326.62,324.81,326.57,18525.0,322.9894,323.564,321.771,323.5145,18525.0
2024-08-08 10:10:00,326.57,326.78,325.87,326.56,1323.0,323.5145,323.7225,322.821,323.5046,1323.0
2024-08-08 10:15:00,326.63,327.19,326.57,326.8,3241.0,323.5739,324.1287,323.5145,323.7423,3241.0
2024-08-08 10:20:00,326.22,326.73,325.95,326.72,2981.0,323.1678,323.673,322.9003,323.6631,2981.0
2024-08-08 10:25:00,327.02,327.32,326.96,327.12,1396.0,323.9603,324.2575,323.9008,324.0593,1396.0
2024-08-08 10:30:00,327.32,327.49,327.13,327.47,1370.0,324.2575,324.4259,324.0692,324.4061,1370.0
2024-08-08 10:35:00,327.66,328.4,327.66,328.06,3434.0,324.5943,325.3274,324.5943,324.9905,3434.0
2024-08-08 10:40:00,328.3,328.36,327.64,327.72,2351.0,325.2283,325.2877,324.5745,324.6537,2351.0
2024-08-08 10:45:00,327.54,328.66,327.54,328.66,1052.0,324.4754,325.5849,324.4754,325.5849,1052.0
2024-08-08 10:50:00,328.47,328.7,328.08,328.63,2325.0,325.3967,325.6246,325.0104,325.5552,2325.0
2024-08-08 10:55:00,328.48,329.1,328.44,328.93,2999.0,325.4066,326.0208,325.367,325.8524,2999.0
2024-08-08 11:00:00,329.1,329.14,328.44,328.93,2133.0,326.0208,326.0604,325.367,325.8524,2133.0
2024-08-08 11:05:00,328.76,329.1,328.49,328.55,6381.0,325.684,326.0208,325.4165,325.476,6381.0
2024-08-08 11:10:00,328.26,328.26,327.29,327.39,2831.0,325.1887,325.1887,324.2278,324.3268,2831.0
2024-08-08 11:15:00,327.33,327.33,326.9,327.2,3035.0,324.2674,324.2674,323.8414,324.1386,3035.0
2024-08-08 11:20:00,327.21,329.06,327.21,329.06,8659.0,324.1485,325.9812,324.1485,325.9812,8659.0
2024-08-08 11:25:00,329.05,329.42,328.81,328.84,12921.0,325.9713,326.3378,325.7335,325.7632,12921.0
2024-08-08 11:30:00,329.07,329.29,328.33,328.33,1985.0,325.9911,326.209,325.258,325.258,1985.0
2024-08-08 11:35:00,328.08,328.58,327.6,327.69,1728.0,325.0104,325.5057,324.5349,324.624,1728.0
2024-08-08 11:40:00,327.94,327.95,327.14,327.14,2527.0,324.8717,324.8816,324.0792,324.0792,2527.0
2024-08-08 11:45:00,327.32,327.32,326.9,326.91,1728.0,324.2575,324.2575,323.8414,323.8513,1728.0
2024-08-08 11:50:00,326.92,327.68,326.91,327.56,3363.0,323.8612,324.6141,323.8513,324.4952,3363.0
2024-08-08 11:55:00,327.76,327.76,327.26,327.26,1242.0,324.6934,324.6934,324.198,324.198,1242.0
2024-08-08 12:00:00,327.22,327.53,327.18,327.38,3763.0,324.1584,324.4655,324.1188,324.3169,3763.0
2024-08-08 12:05:00,327.43,327.74,327.25,327.49,2636.0,324.3664,324.6735,324.1881,324.4259,2636.0
2024-08-08 12:10:00,327.37,327.51,327.07,327.15,2011.0,324.307,324.4457,324.0098,324.0891,2011.0
2024-08-08 12:15:00,327.04,327.34,326.71,327.24,3525.0,323.9801,324.2773,323.6532,324.1782,3525.0
2024-08-08 12:20:00,327.28,327.51,327.17,327.17,4238.0,324.2178,324.4457,324.1089,324.1089,4238.0
2024-08-08 12:25:00,327.57,327.57,326.97,327.18,3468.0,324.5051,324.5051,323.9107,324.1188,3468.0
2024-08-08 12:30:00,327.32,327.32,326.5,326.68,3404.0,324.2575,324.2575,323.4451,323.6235,3404.0
2024-08-08 12:35:00,326.66,326.72,326.2,326.24,2025.0,323.6036,323.6631,323.1479,323.1876,2025.0
2024-08-08 12:40:00,326.24,326.51,326.12,326.3,2100.0,323.1876,323.455,323.0687,323.247,2100.0
2024-08-08 12:45:00,326.43,326.8,326.37,326.8,3289.0,323.3758,323.7423,323.3164,323.7423,3289.0
2024-08-08 12:50:00,326.86,326.95,326.67,326.91,4622.0,323.8018,323.8909,323.6136,323.8513,4622.0
2024-08-08 12:55:00,326.96,326.97,325.77,326.09,1166.0,323.9008,323.9107,322.722,323.039,1166.0
2024-08-08 13:00:00,325.95,325.97,324.54,324.54,4654.0,322.9003,322.9201,321.5035,321.5035,4654.0
2024-08-08 13:05:00,324.81,325.03,324.27,324.91,6288.0,321.771,321.9889,321.236,321.87,6288.0
2024-08-08 13:10:00,324.9,325.11,324.62,325.11,2236.0,321.8601,322.0681,321.5827,322.0681,2236.0
2024-08-08 13:15:00,324.88,325.45,324.88,325.36,4172.0,321.8403,322.405,321.8403,322.3158,4172.0
2024-08-08 13:20:00,325.32,325.68,325.32,325.56,2174.0,322.2762,322.6328,322.2762,322.5139,2174.0
2024-08-08 13:25:00,325.42,326.2,325.42,326.03,3952.0,322.3752,323.1479,322.3752,322.9795,3952.0
2024-08-08 13:30:00,326.08,326.52,326.0,326.52,5389.0,323.0291,323.465,322.9498,323.465,5389.0
2024-08-08 13:35:00,326.49,327.33,326.46,327.03,5586.0,323.4352,324.2674,323.4055,323.9702,5586.0
2024-08-08 13:40:00,327.16,327.3,326.79,326.95,5320.0,324.099,324.2377,323.7324,323.8909,5320.0
2024-08-08 13:45:00,327.11,327.37,326.93,327.02,21512.0,324.0494,324.307,323.8711,323.9603,21512.0
2024-08-08 13:50:00,327.12,327.12,326.69,326.83,1299.0,324.0593,324.0593,323.6334,323.7721,1299.0
2024-08-08 13:55:00,326.91,326.92,326.65,326.91,400.0,323.8513,323.8612,323.5937,323.8513,400.0
2024-08-08 14:00:00,326.92,327.42,326.81,327.41,4263.0,323.8612,324.3565,323.7522,324.3466,4263.0
2024-08-08 14:05:00,327.47,327.47,326.97,327.26,3914.0,324.4061,324.4061,323.9107,324.198,3914.0
2024-08-08 14:10:00,326.91,327.03,326.88,327.03,300.0,323.8513,323.9702,323.8216,323.9702,300.0
2024-08-08 14:15:00,327.21,327.3,327.12,327.3,700.0,324.1485,324.2377,324.0593,324.2377,700.0
2024-08-08 14:20:00,327.24,327.43,327.2,327.2,1018.0,324.1782,324.3664,324.1386,324.1386,1018.0
2024-08-08 14:25:00,327.21,327.21,326.46,326.46,4757.0,324.1485,324.1485,323.4055,323.4055,4757.0
2024-08-08 14:30:00,326.64,327.02,326.64,327.02,1625.0,323.5838,323.9603,323.5838,323.9603,1625.0
2024-08-08 14:35:00,326.9,326.95,326.68,326.73,1693.0,323.8414,323.8909,323.6235,323.673,1693.0
2024-08-08 14:40:00,326.55,326.64,326.25,326.6,2960.0,323.4947,323.5838,323.1975,323.5442,2960.0
2024-08-08 14:45:00,326.61,326.95,326.52,326.83,2031.0,323.5541,323.8909,323.465,323.7721,2031.0
2024-08-08 14:50:00,326.99,327.08,326.48,326.66,3990.0,323.9306,324.0197,323.4253,323.6036,3990.0
2024-08-08 14:55:00,326.68,327.17,326.59,326.59,2314.0,323.6235,324.1089,323.5343,323.5343,2314.0
2024-08-08 15:00:00,326.42,326.68,326.26,326.36,4123.0,323.3659,323.6235,323.2074,323.3065,4123.0
2024-08-08 15:05:00,326.32,327.06,326.28,326.93,4826.0,323.2668,323.9999,323.2272,323.8711,4826.0
2024-08-08 15:10:00,326.93,327.31,326.93,327.05,5434.0,323.8711,324.2476,323.8711,323.99,5434.0
2024-08-08 15:15:00,326.91,326.91,326.53,326.62,1521.0,323.8513,323.8513,323.4749,323.564,1521.0
2024-08-08 15:20:00,326.57,327.42,326.49,327.29,7314.0,323.5145,324.3565,323.4352,324.2278,7314.0
2024-08-08 15:25:00,327.18,327.31,326.94,326.94,2402.0,324.1188,324.2476,323.881,323.881,2402.0
2024-08-08 15:30:00,326.72,327.11,326.47,326.7,7401.0,323.6631,324.0494,323.4154,323.6433,7401.0
2024-08-08 15:35:00,326.61,327.2,326.37,327.2,5713.0,323.5541,324.1386,323.3164,324.1386,5713.0
2024-08-08 15:40:00,327.24,328.25,327.23,328.13,5183.0,324.1782,325.1788,324.1683,325.0599,5183.0
2024-08-08 15:45:00,328.23,328.23,327.68,327.89,7309.0,325.159,325.159,324.6141,324.8221,7309.0
2024-08-08 15:50:00,327.68,328.0,326.63,327.38,15450.0,324.6141,324.9311,323.5739,324.3169,15450.0
2024-08-08 15:55:00,327.29,327.82,326.6,327.44,52771.0,324.2278,324.7528,323.5442,324.3763,52771.0
2024-08-09 09:30:00,327.03,327.6,326.04,327.6,8595.0,323.9702,324.5349,322.9894,324.5349,8595.0
2024-08-09 09:35:00,329.08,329.08,328.99,328.99,300.0,326.001,326.001,325.9118,325.9118,300.0
2024-08-09 09:40:00,327.53,327.89,326.68,327.28,1119.0,324.4655,324.8221,323.6235,324.2178,1119.0
2024-08-09 09:45:00,326.17,326.8,324.76,325.0,4137.0,323.1182,323.7423,321.7214,321.9592,4137.0
2024-08-09 09:50:00,325.02,325.82,324.31,325.82,2386.0,321.979,322.7715,321.2756,322.7715,2386.0
2024-08-09 09:55:00,326.5,326.74,326.5,326.74,725.0,323.4451,323.6829,323.4451,323.6829,725.0
2024-08-09 10:00:00,326.69,327.6,326.69,327.26,1583.0,323.6334,324.5349,323.6334,324.198,1583.0
2024-08-09 10:05:00,327.87,327.96,327.51,327.65,2097.0,324.8023,324.8915,324.4457,324.5844,2097.0
2024-08-09 10:10:00,327.82,328.56,327.3,328.2,8107.0,324.7528,325.4859,324.2377,325.1292,8107.0
2024-08-09 10:15:00,328.27,328.4,327.9,328.16,1877.0,325.1986,325.3274,324.832,325.0896,1877.0
2024-08-09 10:20:00,328.11,328.28,327.45,327.45,10732.0,325.0401,325.2085,324.3863,324.3863,10732.0
2024-08-09 10:25:00,327.4,327.77,327.18,327.41,2445.0,324.3367,324.7033,324.1188,324.3466,2445.0
2024-08-09 10:30:00,327.18,327.18,326.51,326.96,8276.0,324.1188,324.1188,323.455,323.9008,8276.0
2024-08-09 10:35:00,326.55,327.74,326.47,327.74,4327.0,323.4947,324.6735,323.4154,324.6735,4327.0
2024-08-09 10:40:00,327.48,328.19,327.38,327.53,12053.0,324.416,325.1193,324.3169,324.4655,12053.0
2024-08-09 10:45:00,327.96,328.08,327.76,327.76,3287.0,324.8915,325.0104,324.6934,324.6934,3287.0
2024-08-09 10:50:00,328.11,329.41,328.1,329.04,7831.0,325.0401,326.3279,325.0302,325.9614,7831.0
2024-08-09 10:55:00,328.93,329.86,328.75,329.23,2782.0,325.8524,326.7737,325.6741,326.1496,2782.0
2024-08-09 11:00:00,329.49,329.67,329.49,329.67,502.0,326.4072,326.5855,326.4072,326.5855,502.0
2024-08-09 11:05:00,329.78,330.3,329.62,329.78,3701.0,326.6945,327.2096,326.536,326.6945,3701.0
2024-08-09 11:10:00,329.75,329.76,329.38,329.38,400.0,326.6647,326.6746,326.2982,326.2982,400.0
2024-08-09 11:15:00,329.5,329.73,329.49,329.73,200.0,326.4171,326.6449,326.4072,326.6449,200.0
2024-08-09 11:20:00,329.48,329.84,329.24,329.52,2557.0,326.3973,326.7539,326.1595,326.4369,2557.0
2024-08-09 11:25:00,329.86,329.86,329.11,329.11,2616.0,326.7737,326.7737,326.0307,326.0307,2616.0
2024-08-09 11:30:00,328.28,328.65,328.28,328.65,994.0,325.2085,325.575,325.2085,325.575,994.0
2024-08-09 11:35:00,328.29,328.56,328.16,328.44,700.0,325.2184,325.4859,325.0896,325.367,700.0
2024-08-09 11:40:00,328.3,328.5,328.3,328.5,341.0,325.2283,325.4264,325.2283,325.4264,341.0
2024-08-09 11:45:00,328.62,329.29,328.61,329.17,1869.0,325.5453,326.209,325.5354,326.0902,1869.0
2024-08-09 11:50:00,328.97,329.46,328.97,329.42,1383.0,325.892,326.3774,325.892,326.3378,1383.0
2024-08-09 11:55:00,329.64,329.7,329.1,329.7,3736.0,326.5558,326.6152,326.0208,326.6152,3736.0
2024-08-09 12:00:00,329.53,329.53,329.39,329.39,200.0,326.4468,326.4468,326.3081,326.3081,200.0
2024-08-09 12:05:00,329.39,329.39,328.72,329.11,1601.0,326.3081,326.3081,325.6444,326.0307,1601.0
2024-08-09 12:10:00,329.18,329.18,328.88,328.88,561.0,326.1001,326.1001,325.8029,325.8029,561.0
2024-08-09 12:15:00,328.86,329.22,328.77,328.85,1212.0,325.7831,326.1397,325.6939,325.7732,1212.0
2024-08-09 12:20:00,328.72,328.94,328.7,328.85,1053.0,325.6444,325.8623,325.6246,325.7732,1053.0
2024-08-09 12:25:00,328.9,329.34,328.89,329.34,900.0,325.8227,326.2586,325.8128,326.2586,900.0
2024-08-09 12:30:00,328.88,329.32,328.8,329.01,1439.0,325.8029,326.2388,325.7236,325.9317,1439.0
2024-08-09 12:35:00,328.93,328.98,328.85,328.85,700.0,325.8524,325.9019,325.7732,325.7732,700.0
2024-08-09 12:40:00,329.18,329.18,328.95,329.18,405.0,326.1001,326.1001,325.8722,326.1001,405.0
2024-08-09 12:45:00,329.13,329.33,328.65,329.13,2225.0,326.0505,326.2487,325.575,326.0505,2225.0
2024-08-09 12:50:00,329.11,329.5,329.04,329.04,2232.0,326.0307,326.4171,325.9614,325.9614,2232.0
2024-08-09 12:55:00,329.0,329.38,328.99,329.38,500.0,325.9218,326.2982,325.9118,326.2982,500.0
2024-08-09 13:00:00,329.45,329.67,329.39,329.54,2176.0,326.3675,326.5855,326.3081,326.4567,2176.0
2024-08-09 13:05:00,329.53,329.78,329.24,329.78,1374.0,326.4468,326.6945,326.1595,326.6945,1374.0
2024-08-09 13:10:00,329.98,330.33,329.98,330.33,710.0,326.8926,327.2393,326.8926,327.2393,710.0
2024-08-09 13:15:00,330.48,330.77,330.29,330.63,1500.0,327.3879,327.6752,327.1997,327.5365,1500.0
2024-08-09 13:20:00,330.72,330.73,330.36,330.37,4772.0,327.6257,327.6356,327.269,327.2789,4772.0
2024-08-09 13:25:00,330.43,331.07,330.43,331.07,601.0,327.3384,327.9724,327.3384,327.9724,601.0
2024-08-09 13:30:00,331.26,331.48,330.94,331.04,2614.0,328.1606,328.3785,327.8436,327.9427,2614.0
2024-08-09 13:35:00,331.3,331.3,330.97,330.97,1491.0,328.2002,328.2002,327.8733,327.8733,1491.0
2024-08-09 13:40:00,331.16,331.17,330.13,330.13,2022.0,328.0615,328.0714,327.0412,327.0412,2022.0
2024-08-09 13:45:00,330.38,330.44,330.21,330.26,800.0,327.2888,327.3483,327.1204,327.17,800.0
2024-08-09 13:50:00,330.23,330.52,329.79,329.8,2400.0,327.1402,327.4275,326.7044,326.7143,2400.0
2024-08-09 13:55:00,329.81,329.98,329.72,329.98,300.0,326.7242,326.8926,326.635,326.8926,300.0
2024-08-09 14:00:00,330.0,330.0,329.33,329.75,2328.0,326.9124,326.9124,326.2487,326.6647,2328.0
2024-08-09 14:05:00,329.47,329.93,329.41,329.92,1701.0,326.3874,326.8431,326.3279,326.8331,1701.0
2024-08-09 14:10:00,329.9,329.9,329.28,329.71,2309.0,326.8133,326.8133,326.1991,326.6251,2309.0
2024-08-09 14:15:00,329.89,330.12,329.72,329.92,2507.0,326.8034,327.0313,326.635,326.8331,2507.0
2024-08-09 14:20:00,330.0,330.12,329.79,329.79,1000.0,326.9124,327.0313,326.7044,326.7044,1000.0
2024-08-09 14:25:00,329.95,330.1,329.74,330.06,5450.0,326.8629,327.0115,326.6548,326.9718,5450.0
2024-08-09 14:30:00,329.8,330.19,329.74,329.89,8834.0,326.7143,327.1006,326.6548,326.8034,8834.0
2024-08-09 14:35:00,329.82,330.35,329.5,330.35,21033.0,326.7341,327.2591,326.4171,327.2591,21033.0
2024-08-09 14:40:00,329.98,330.5,329.98,330.29,771.0,326.8926,327.4077,326.8926,327.1997,771.0
2024-08-09 14:45:00,330.49,330.59,330.4,330.4,1461.0,327.3978,327.4969,327.3087,327.3087,1461.0
2024-08-09 14:50:00,330.5,330.78,330.35,330.59,6031.0,327.4077,327.6851,327.2591,327.4969,6031.0
2024-08-09 14:55:00,330.68,331.0,330.31,331.0,5295.0,327.586,327.903,327.2195,327.903,5295.0
2024-08-09 15:00:00,331.02,331.05,330.63,330.63,4155.0,327.9229,327.9526,327.5365,327.5365,4155.0
2024-08-09 15:05:00,330.96,331.15,330.9,331.03,3335.0,327.8634,328.0516,327.804,327.9328,3335.0
2024-08-09 15:10:00,331.07,331.35,331.06,331.23,2800.0,327.9724,328.2498,327.9625,328.1309,2800.0
2024-08-09 15:15:00,331.36,331.83,331.26,331.83,3165.0,328.2597,328.7253,328.1606,328.7253,3165.0
2024-08-09 15:20:00,331.83,331.83,331.1,331.13,5012.0,328.7253,328.7253,328.0021,328.0318,5012.0
2024-08-09 15:25:00,331.36,331.68,331.23,331.68,1515.0,328.2597,328.5767,328.1309,328.5767,1515.0
2024-08-09 15:30:00,331.44,332.09,331.4,331.58,10112.0,328.3389,328.9828,328.2993,328.4776,10112.0
2024-08-09 15:35:00,331.75,331.98,331.5,331.79,7686.0,328.646,328.8739,328.3984,328.6856,7686.0
2024-08-09 15:40:00,331.63,331.74,331.13,331.35,9190.0,328.5271,328.6361,328.0318,328.2498,9190.0
2024-08-09 15:45:00,331.33,331.94,331.32,331.79,5848.0,328.23,328.8342,328.22,328.6856,5848.0
2024-08-09 15:50:00,331.94,332.07,331.08,331.15,21730.0,328.8342,328.963,327.9823,328.0516,21730.0
2024-08-09 15:55:00,331.16,333.0,331.13,332.91,72516.0,328.0615,329.8843,328.0318,329.7952,72516.0
2024-08-12 09:30:00,332.01,333.7,331.51,333.7,13033.0,328.9036,330.5778,328.4083,330.5778,13033.0
2024-08-12 09:35:00,333.3,334.38,332.76,332.79,6231.0,330.1815,331.2514,329.6466,329.6763,6231.0
2024-08-12 09:40:00,332.6,332.88,331.84,331.85,1209.0,329.4881,329.7654,328.7352,328.7451,1209.0
2024-08-12 09:45:00,331.21,331.21,328.27,328.34,1942.0,328.1111,328.1111,325.1986,325.2679,1942.0
2024-08-12 09:50:00,328.47,328.72,328.32,328.41,1515.0,325.3967,325.6444,325.2481,325.3373,1515.0
2024-08-12 09:55:00,328.49,328.76,327.3,328.39,10012.0,325.4165,325.684,324.2377,325.3175,10012.0
2024-08-12 10:00:00,327.93,329.71,327.86,329.71,4878.0,324.8618,326.6251,324.7924,326.6251,4878.0
2024-08-12 10:05:00,329.52,330.28,329.22,330.23,2424.0,326.4369,327.1898,326.1397,327.1402,2424.0
2024-08-12 10:10:00,330.29,330.56,329.89,329.9,765.0,327.1997,327.4672,326.8034,326.8133,765.0
2024-08-12 10:15:00,329.67,329.95,329.48,329.49,3075.0,326.5855,326.8629,326.3973,326.4072,3075.0
2024-08-12 10:20:00,329.52,330.51,329.29,330.0,2515.0,326.4369,327.4176,326.209,326.9124,2515.0
2024-08-12 10:25:00,330.08,331.12,330.08,330.84,13184.0,326.9916,328.0219,326.9916,327.7445,13184.0
2024-08-12 10:30:00,330.53,330.93,330.48,330.79,904.0,327.4374,327.8337,327.3879,327.695,904.0
2024-08-12 10:35:00,330.96,331.75,330.96,331.75,1565.0,327.8634,328.646,327.8634,328.646,1565.0
2024-08-12 10:40:00,332.0,332.57,331.96,332.24,6761.0,328.8937,329.4583,328.8541,329.1314,6761.0
2024-08-12 10:45:00,332.36,333.04,332.05,333.04,5209.0,329.2503,329.924,328.9432,329.924,5209.0
2024-08-12 10:50:00,332.69,333.19,332.69,332.8,2742.0,329.5772,330.0725,329.5772,329.6862,2742.0
2024-08-12 10:55:00,332.82,333.03,332.54,332.54,2994.0,329.706,329.914,329.4286,329.4286,2994.0
2024-08-12 11:00:00,332.5,333.1,332.47,333.1,1610.0,329.389,329.9834,329.3593,329.9834,1610.0
2024-08-12 11:05:00,332.77,332.98,332.17,332.17,2624.0,329.6565,329.8645,329.0621,329.0621,2624.0
2024-08-12 11:10:00,332.4,332.93,332.4,332.75,1972.0,329.2899,329.815,329.2899,329.6367,1972.0
2024-08-12 11:15:00,332.54,333.21,332.51,333.08,13486.0,329.4286,330.0924,329.3989,329.9636,13486.0
2024-08-12 11:20:00,333.1,333.35,331.83,331.83,9039.0,329.9834,330.2311,328.7253,328.7253,9039.0
2024-08-12 11:25:00,330.37,330.48,329.77,330.48,2811.0,327.2789,327.3879,326.6845,327.3879,2811.0
2024-08-12 11:30:00,330.77,330.77,330.21,330.5,759.0,327.6752,327.6752,327.1204,327.4077,759.0
2024-08-12 11:35:00,330.68,330.97,330.68,330.78,2739.0,327.586,327.8733,327.586,327.6851,2739.0
2024-08-12 11:40:00,330.67,331.24,330.57,331.24,1677.0,327.5761,328.1408,327.4771,328.1408,1677.0
2024-08-12 11:45:00,331.24,332.17,330.94,332.17,5965.0,328.1408,329.0621,327.8436,329.0621,5965.0
2024-08-12 11:50:00,332.23,332.75,332.23,332.74,7736.0,329.1215,329.6367,329.1215,329.6268,7736.0
2024-08-12 11:55:00,332.6,333.47,332.38,333.03,6486.0,329.4881,330.3499,329.2701,329.914,6486.0
2024-08-12 12:00:00,332.82,333.99,332.77,333.63,13440.0,329.706,330.8651,329.6565,330.5084,13440.0
2024-08-12 12:05:00,333.79,333.82,332.86,333.28,7250.0,330.6669,330.6967,329.7456,330.1617,7250.0
2024-08-12 12:10:00,333.17,333.27,332.97,333.06,1267.0,330.0527,330.1518,329.8546,329.9438,1267.0
2024-08-12 12:15:00,332.99,333.28,332.83,333.28,1768.0,329.8744,330.1617,329.7159,330.1617,1768.0
2024-08-12 12:20:00,333.0,333.17,332.79,332.98,1551.0,329.8843,330.0527,329.6763,329.8645,1551.0
2024-08-12 12:25:00,333.2,333.2,332.48,332.72,4978.0,330.0825,330.0825,329.3692,329.6069,4978.0
2024-08-12 12:30:00,332.78,332.91,332.4,332.4,1553.0,329.6664,329.7952,329.2899,329.2899,1553.0
2024-08-12 12:35:00,332.34,332.71,332.05,332.7,1237.0,329.2305,329.597,328.9432,329.5871,1237.0
2024-08-12 12:40:00,332.71,332.73,332.2,332.73,5429.0,329.597,329.6169,329.0918,329.6169,5429.0
2024-08-12 12:45:00,333.09,333.09,333.03,333.04,900.0,329.9735,329.9735,329.914,329.924,900.0
2024-08-12 12:50:00,333.03,333.22,332.67,333.09,9535.0,329.914,330.1023,329.5574,329.9735,9535.0
2024-08-12 12:55:00,333.0,333.09,332.36,332.51,5085.0,329.8843,329.9735,329.2503,329.3989,5085.0
2024-08-12 13:00:00,332.44,332.58,332.24,332.46,1725.0,329.3296,329.4683,329.1314,329.3494,1725.0
2024-08-12 13:05:00,332.46,332.6,332.25,332.34,3244.0,329.3494,329.4881,329.1413,329.2305,3244.0
2024-08-12 13:10:00,332.44,332.45,332.28,332.34,1200.0,329.3296,329.3395,329.1711,329.2305,1200.0
2024-08-12 13:15:00,332.67,332.98,332.65,332.72,1291.0,329.5574,329.8645,329.5376,329.6069,1291.0
2024-08-12 13:20:00,333.14,333.3,332.97,333.13,2435.0,330.023,330.1815,329.8546,330.0131,2435.0
2024-08-12 13:25:00,333.13,333.14,332.76,333.05,4533.0,330.0131,330.023,329.6466,329.9339,4533.0
2024-08-12 13:30:00,333.17,333.35,332.93,333.35,2036.0,330.0527,330.2311,329.815,330.2311,2036.0
2024-08-12 13:35:00,333.35,333.65,333.16,333.45,3056.0,330.2311,330.5282,330.0428,330.3301,3056.0
2024-08-12 13:40:00,333.44,333.6,332.95,333.05,7779.0,330.3202,330.4787,329.8348,329.9339,7779.0
2024-08-12 13:45:00,333.08,333.43,333.07,333.16,13428.0,329.9636,330.3103,329.9537,330.0428,13428.0
2024-08-12 13:50:00,333.13,333.13,332.2,332.2,3252.0,330.0131,330.0131,329.0918,329.0918,3252.0
2024-08-12 13:55:00,332.58,332.69,332.42,332.43,5515.0,329.4683,329.5772,329.3098,329.3197,5515.0
2024-08-12 14:00:00,332.69,332.71,332.26,332.32,2083.0,329.5772,329.597,329.1512,329.2107,2083.0
2024-08-12 14:05:00,332.28,332.34,332.21,332.21,661.0,329.1711,329.2305,329.1017,329.1017,661.0
2024-08-12 14:10:00,332.45,332.58,332.45,332.53,400.0,329.3395,329.4683,329.3395,329.4187,400.0
2024-08-12 14:15:00,332.31,332.48,332.1,332.27,1320.0,329.2008,329.3692,328.9927,329.1612,1320.0
2024-08-12 14:20:00,332.27,332.58,332.14,332.15,1076.0,329.1612,329.4683,329.0324,329.0423,1076.0
2024-08-12 14:25:00,332.13,332.64,332.13,332.55,5019.0,329.0225,329.5277,329.0225,329.4385,5019.0
2024-08-12 14:30:00,332.27,332.49,332.14,332.49,600.0,329.1612,329.3791,329.0324,329.3791,600.0
2024-08-12 14:35:00,332.19,332.2,332.18,332.19,502.0,329.0819,329.0918,329.072,329.0819,502.0
2024-08-12 14:40:00,332.22,332.24,332.11,332.24,1300.0,329.1116,329.1314,329.0027,329.1314,1300.0
2024-08-12 14:45:00,332.3,332.3,332.17,332.23,416.0,329.1909,329.1909,329.0621,329.1215,416.0
2024-08-12 14:50:00,332.32,332.51,332.0,332.1,4048.0,329.2107,329.3989,328.8937,328.9927,4048.0
2024-08-12 14:55:00,332.1,332.21,332.01,332.21,3013.0,328.9927,329.1017,328.9036,329.1017,3013.0
2024-08-12 15:00:00,332.18,332.18,331.8,331.93,1207.0,329.072,329.072,328.6956,328.8243,1207.0
2024-08-12 15:05:00,332.0,332.1,331.94,331.94,720.0,328.8937,328.9927,328.8342,328.8342,720.0
2024-08-12 15:10:00,331.71,332.04,331.71,331.89,3953.0,328.6064,328.9333,328.6064,328.7847,3953.0
2024-08-12 15:15:00,331.86,332.66,331.86,332.66,4116.0,328.755,329.5475,328.755,329.5475,4116.0
2024-08-12 15:20:00,332.82,332.82,332.51,332.51,1365.0,329.706,329.706,329.3989,329.3989,1365.0
2024-08-12 15:25:00,332.7,332.79,332.7,332.76,1188.0,329.5871,329.6763,329.5871,329.6466,1188.0
2024-08-12 15:30:00,332.84,333.03,332.78,332.94,2640.0,329.7258,329.914,329.6664,329.8249,2640.0
2024-08-12 15:35:00,332.94,333.3,332.58,332.61,5224.0,329.8249,330.1815,329.4683,329.498,5224.0
2024-08-12 15:40:00,332.55,332.7,332.27,332.32,3368.0,329.4385,329.5871,329.1612,329.2107,3368.0
2024-08-12 15:45:00,332.37,332.67,332.11,332.33,4673.0,329.2602,329.5574,329.0027,329.2206,4673.0
2024-08-12 15:50:00,332.41,332.73,331.93,332.4,9903.0,329.2998,329.6169,328.8243,329.2899,9903.0
2024-08-12 15:55:00,332.43,333.2,332.3,333.06,25791.0,329.3197,330.0825,329.1909,329.9438,25791.0
2024-08-13 09:30:00,336.27,336.63,333.71,335.49,9747.0,333.1237,333.4804,330.5877,332.351,9747.0
2024-08-13 09:35:00,336.08,336.1,334.93,335.82,1731.0,332.9355,332.9553,331.7963,332.6779,1731.0
2024-08-13 09:40:00,334.38,335.42,334.02,334.76,1995.0,331.2514,332.2817,330.8948,331.6279,1995.0
2024-08-13 09:45:00,335.65,335.9,335.05,335.9,2006.0,332.5095,332.7572,331.9151,332.7572,2006.0
2024-08-13 09:50:00,336.21,336.98,335.88,336.98,4692.0,333.0643,333.8271,332.7374,333.8271,4692.0
2024-08-13 09:55:00,336.82,337.07,336.1,337.07,4215.0,333.6686,333.9162,332.9553,333.9162,4215.0
2024-08-13 10:00:00,336.25,336.37,334.13,334.19,2176.0,333.1039,333.2228,331.0038,331.0632,2176.0
2024-08-13 10:05:00,334.36,334.54,333.05,334.54,2577.0,331.2316,331.4099,329.9339,331.4099,2577.0
2024-08-13 10:10:00,334.14,334.14,333.61,333.84,1518.0,331.0137,331.0137,330.4886,330.7165,1518.0
2024-08-13 10:15:00,333.81,334.53,333.66,334.5,5872.0,330.6867,331.4,330.5382,331.3703,5872.0
2024-08-13 10:20:00,334.42,334.42,333.73,333.93,5788.0,331.291,331.291,330.6075,330.8056,5788.0
2024-08-13 10:25:00,333.82,333.93,332.79,333.56,4356.0,330.6967,330.8056,329.6763,330.4391,4356.0
2024-08-13 10:30:00,333.39,333.8,332.63,333.8,2572.0,330.2707,330.6768,329.5178,330.6768,2572.0
2024-08-13 10:35:00,333.88,334.17,333.68,333.8,610.0,330.7561,331.0434,330.558,330.6768,610.0
2024-08-13 10:40:00,333.9,334.9,333.83,334.9,27005.0,330.7759,331.7665,330.7066,331.7665,27005.0
2024-08-13 10:45:00,334.9,335.02,333.96,334.92,1794.0,331.7665,331.8854,330.8353,331.7864,1794.0
2024-08-13 10:50:00,334.61,334.61,333.99,334.13,1733.0,331.4793,331.4793,330.8651,331.0038,1733.0
2024-08-13 10:55:00,334.34,334.87,334.32,334.71,10872.0,331.2118,331.7368,331.192,331.5783,10872.0
2024-08-13 11:00:00,334.53,334.59,334.35,334.44,2151.0,331.4,331.4594,331.2217,331.3109,2151.0
2024-08-13 11:05:00,334.4,334.4,334.09,334.09,2740.0,331.2712,331.2712,330.9641,330.9641,2740.0
2024-08-13 11:10:00,333.93,334.27,333.8,334.23,3129.0,330.8056,331.1424,330.6768,331.1028,3129.0
2024-08-13 11:15:00,334.43,334.47,334.25,334.46,2167.0,331.3009,331.3406,331.1226,331.3307,2167.0
2024-08-13 11:20:00,334.38,334.46,334.2,334.46,2287.0,331.2514,331.3307,331.0731,331.3307,2287.0
2024-08-13 11:25:00,334.52,334.52,334.19,334.36,1744.0,331.3901,331.3901,331.0632,331.2316,1744.0
2024-08-13 11:30:00,334.3,334.3,334.12,334.18,1010.0,331.1722,331.1722,330.9938,331.0533,1010.0
2024-08-13 11:35:00,334.22,334.54,334.02,334.39,2893.0,331.0929,331.4099,330.8948,331.2613,2893.0
2024-08-13 11:40:00,334.25,334.61,334.23,334.24,2078.0,331.1226,331.4793,331.1028,331.1127,2078.0
2024-08-13 11:45:00,334.22,334.63,334.18,334.41,2493.0,331.0929,331.4991,331.0533,331.2811,2493.0
2024-08-13 11:50:00,334.62,334.62,334.42,334.46,454.0,331.4892,331.4892,331.291,331.3307,454.0
2024-08-13 11:55:00,334.31,334.44,334.19,334.34,1444.0,331.1821,331.3109,331.0632,331.2118,1444.0
2024-08-13 12:00:00,334.32,335.01,334.24,335.01,1801.0,331.192,331.8755,331.1127,331.8755,1801.0
2024-08-13 12:05:00,335.09,335.36,335.06,335.35,1001.0,331.9548,332.2222,331.9251,332.2123,1001.0
2024-08-13 12:10:00,335.44,335.45,335.26,335.35,835.0,332.3015,332.3114,332.1232,332.2123,835.0
2024-08-13 12:15:00,335.27,335.62,335.16,335.5,1252.0,332.1331,332.4798,332.0241,332.3609,1252.0
2024-08-13 12:20:00,335.5,335.75,335.42,335.69,2415.0,332.3609,332.6086,332.2817,332.5492,2415.0
2024-08-13 12:25:00,335.89,335.99,335.52,335.56,2426.0,332.7473,332.8464,332.3807,332.4204,2426.0
2024-08-13 12:30:00,335.56,335.56,335.47,335.48,200.0,332.4204,332.4204,332.3312,332.3411,200.0
2024-08-13 12:35:00,335.54,335.8,335.49,335.73,600.0,332.4006,332.6581,332.351,332.5888,600.0
2024-08-13 12:40:00,335.95,336.1,335.9,336.1,500.0,332.8067,332.9553,332.7572,332.9553,500.0
2024-08-13 12:45:00,335.94,336.78,335.94,336.68,2149.0,332.7968,333.629,332.7968,333.5299,2149.0
2024-08-13 12:50:00,336.85,336.93,336.85,336.92,500.0,333.6983,333.7776,333.6983,333.7676,500.0
2024-08-13 12:55:00,336.92,336.92,336.76,336.79,1300.0,333.7676,333.7676,333.6091,333.6389,1300.0
2024-08-13 13:00:00,336.8,336.99,336.5,336.5,1911.0,333.6488,333.837,333.3516,333.3516,1911.0
2024-08-13 13:05:00,336.49,336.75,336.41,336.62,944.0,333.3417,333.5992,333.2624,333.4705,944.0
2024-08-13 13:10:00,336.54,336.54,336.54,336.54,100.0,333.3912,333.3912,333.3912,333.3912,100.0
2024-08-13 13:15:00,336.49,336.49,336.47,336.48,284.0,333.3417,333.3417,333.3219,333.3318,284.0
2024-08-13 13:20:00,336.27,336.28,335.9,335.91,1217.0,333.1237,333.1336,332.7572,332.7671,1217.0
2024-08-13 13:25:00,335.9,336.36,335.9,336.28,2304.0,332.7572,333.2129,332.7572,333.1336,2304.0
2024-08-13 13:30:00,336.21,336.21,336.01,336.02,287.0,333.0643,333.0643,332.8662,332.8761,287.0
2024-08-13 13:35:00,335.97,336.08,335.97,336.08,406.0,332.8265,332.9355,332.8265,332.9355,406.0
2024-08-13 13:40:00,336.28,336.69,336.28,336.69,867.0,333.1336,333.5398,333.1336,333.5398,867.0
2024-08-13 13:45:00,336.51,336.51,335.84,336.38,6398.0,333.3615,333.3615,332.6978,333.2327,6398.0
2024-08-13 13:50:00,336.25,336.69,336.13,336.69,900.0,333.1039,333.5398,332.985,333.5398,900.0
2024-08-13 13:55:00,336.68,336.81,336.45,336.81,808.0,333.5299,333.6587,333.302,333.6587,808.0
2024-08-13 14:00:00,336.82,336.98,336.82,336.96,700.0,333.6686,333.8271,333.6686,333.8073,700.0
2024-08-13 14:05:00,337.0,337.0,336.68,336.69,2014.0,333.8469,333.8469,333.5299,333.5398,2014.0
2024-08-13 14:10:00,336.73,336.73,336.67,336.7,600.0,333.5794,333.5794,333.52,333.5497,600.0
2024-08-13 14:15:00,336.72,336.77,336.18,336.42,2027.0,333.5695,333.6191,333.0346,333.2723,2027.0
2024-08-13 14:20:00,336.7,336.93,336.56,336.93,1372.0,333.5497,333.7776,333.411,333.7776,1372.0
2024-08-13 14:25:00,336.72,336.75,336.5,336.75,1440.0,333.5695,333.5992,333.3516,333.5992,1440.0
2024-08-13 14:30:00,336.87,337.16,336.53,337.16,1900.0,333.7181,334.0054,333.3813,334.0054,1900.0
2024-08-13 14:35:00,337.33,337.6,337.15,337.6,638.0,334.1738,334.4413,333.9955,334.4413,638.0
2024-08-13 14:40:00,337.5,337.54,337.37,337.54,1549.0,334.3422,334.3818,334.2134,334.3818,1549.0
2024-08-13 14:45:00,337.53,337.53,337.16,337.44,1500.0,334.3719,334.3719,334.0054,334.2828,1500.0
2024-08-13 14:50:00,337.46,337.58,337.3,337.58,9160.0,334.3026,334.4215,334.1441,334.4215,9160.0
2024-08-13 14:55:00,337.54,337.54,337.09,337.26,1951.0,334.3818,334.3818,333.9361,334.1045,1951.0
2024-08-13 15:00:00,337.16,337.8,337.16,337.51,2698.0,334.0054,334.6394,334.0054,334.3521,2698.0
2024-08-13 15:05:00,337.26,337.53,337.26,337.31,2600.0,334.1045,334.3719,334.1045,334.154,2600.0
2024-08-13 15:10:00,337.32,337.37,337.15,337.33,2935.0,334.1639,334.2134,333.9955,334.1738,2935.0
2024-08-13 15:15:00,337.47,337.47,337.13,337.4,1313.0,334.3125,334.3125,333.9757,334.2432,1313.0
2024-08-13 15:20:00,337.26,337.45,336.9,337.35,6383.0,334.1045,334.2927,333.7478,334.1936,6383.0
2024-08-13 15:25:00,337.43,337.83,337.43,337.83,1537.0,334.2729,334.6691,334.2729,334.6691,1537.0
2024-08-13 15:30:00,337.96,338.15,337.76,337.79,9847.0,334.7979,334.9861,334.5998,334.6295,9847.0
2024-08-13 15:35:00,338.12,338.27,337.91,338.05,2396.0,334.9564,335.105,334.7484,334.8871,2396.0
2024-08-13 15:40:00,338.18,338.45,337.96,338.4,7013.0,335.0159,335.2833,334.7979,335.2338,7013.0
2024-08-13 15:45:00,338.47,338.98,338.37,338.98,5953.0,335.3031,335.8084,335.2041,335.8084,5953.0
2024-08-13 15:50:00,338.91,339.17,337.51,337.97,22011.0,335.739,335.9966,334.3521,334.8078,22011.0
2024-08-13 15:55:00,337.84,339.65,337.75,339.4,67909.0,334.679,336.4721,334.5899,336.2244,67909.0
2024-08-14 09:30:00,340.0,342.51,340.0,342.51,10908.0,336.8188,339.3053,336.8188,339.3053,10908.0
2024-08-14 09:35:00,341.43,342.75,340.81,341.9,3930.0,338.2355,339.5431,337.6213,338.7011,3930.0
2024-08-14 09:40:00,341.81,341.81,340.39,340.74,1504.0,338.6119,338.6119,337.2052,337.5519,1504.0
2024-08-14 09:45:00,340.39,341.55,340.39,341.55,1325.0,337.2052,338.3543,337.2052,338.3543,1325.0
2024-08-14 09:50:00,341.55,342.43,340.97,342.34,10332.0,338.3543,339.2261,337.7798,339.1369,10332.0
2024-08-14 09:55:00,341.97,342.17,341.43,341.77,8462.0,338.7704,338.9685,338.2355,338.5723,8462.0
2024-08-14 10:00:00,341.66,342.36,340.68,342.36,7469.0,338.4633,339.1568,337.4925,339.1568,7469.0
2024-08-14 10:05:00,341.93,341.93,340.35,341.33,10691.0,338.7308,338.7308,337.1656,338.1364,10691.0
2024-08-14 10:10:00,341.35,341.35,340.23,341.11,1465.0,338.1562,338.1562,337.0467,337.9184,1465.0
2024-08-14 10:15:00,341.16,341.73,340.95,341.62,9640.0,337.968,338.5326,337.7599,338.4237,9640.0
2024-08-14 10:20:00,341.88,343.19,341.87,343.19,15214.0,338.6812,339.979,338.6713,339.979,15214.0
2024-08-14 10:25:00,343.11,343.31,342.17,342.36,4325.0,339.8997,340.0979,338.9685,339.1568,4325.0
2024-08-14 10:30:00,342.11,342.56,340.28,340.28,3109.0,338.9091,339.3549,337.0962,337.0962,3109.0
2024-08-14 10:35:00,340.18,341.15,340.18,341.15,4313.0,336.9971,337.9581,336.9971,337.9581,4313.0
2024-08-14 10:40:00,341.3,341.75,341.3,341.75,600.0,338.1067,338.5525,338.1067,338.5525,600.0
2024-08-14 10:45:00,341.5,341.79,341.12,341.37,20718.0,338.3048,338.5921,337.9284,338.176,20718.0
2024-08-14 10:50:00,341.47,341.48,341.14,341.15,1000.0,338.2751,338.285,337.9482,337.9581,1000.0
2024-08-14 10:55:00,341.2,342.08,341.2,341.96,3314.0,338.0076,338.8794,338.0076,338.7605,3314.0
2024-08-14 11:00:00,341.96,341.96,341.96,341.96,0.0,338.7605,338.7605,338.7605,338.7605,0.0
2024-08-14 11:05:00,342.05,342.53,341.87,342.15,2986.0,338.8497,339.3252,338.6713,338.9487,2986.0
2024-08-14 11:10:00,342.32,342.5,342.32,342.5,500.0,339.1171,339.2954,339.1171,339.2954,500.0
2024-08-14 11:15:00,342.5,342.5,342.29,342.45,600.0,339.2954,339.2954,339.0874,339.2459,600.0
2024-08-14 11:20:00,342.38,342.38,342.13,342.23,1643.0,339.1766,339.1766,338.9289,339.028,1643.0
2024-08-14 11:25:00,342.17,343.04,341.96,342.99,4557.0,338.9685,339.8304,338.7605,339.7809,4557.0
2024-08-14 11:30:00,342.97,343.27,342.96,343.27,677.0,339.761,340.0582,339.7511,340.0582,677.0
2024-08-14 11:35:00,343.48,343.61,342.95,343.41,2157.0,340.2663,340.3951,339.7412,340.1969,2157.0
2024-08-14 11:40:00,343.36,343.36,342.85,343.04,6478.0,340.1474,340.1474,339.6422,339.8304,6478.0
2024-08-14 11:45:00,343.06,343.41,343.06,343.19,931.0,339.8502,340.1969,339.8502,339.979,931.0
2024-08-14 11:50:00,343.17,343.72,343.0,343.52,2021.0,339.9592,340.504,339.7908,340.3059,2021.0
2024-08-14 11:55:00,343.54,343.59,343.54,343.59,600.0,340.3257,340.3752,340.3257,340.3752,600.0
2024-08-14 12:00:00,343.47,343.67,343.47,343.67,308.0,340.2564,340.4545,340.2564,340.4545,308.0
2024-08-14 12:05:00,343.56,343.6,343.08,343.39,3509.0,340.3455,340.3851,339.87,340.1771,3509.0
2024-08-14 12:10:00,343.08,343.35,342.94,343.21,7145.0,339.87,340.1375,339.7313,339.9988,7145.0
2024-08-14 12:15:00,343.31,343.73,342.9,342.9,7565.0,340.0979,340.5139,339.6917,339.6917,7565.0
2024-08-14 12:20:00,342.93,342.93,341.37,341.86,3705.0,339.7214,339.7214,338.176,338.6614,3705.0
2024-08-14 12:25:00,341.76,342.05,341.48,341.88,3286.0,338.5624,338.8497,338.285,338.6812,3286.0
2024-08-14 12:30:00,341.88,342.37,341.88,342.34,6552.0,338.6812,339.1667,338.6812,339.1369,6552.0
2024-08-14 12:35:00,342.34,342.46,342.04,342.46,8225.0,339.1369,339.2558,338.8397,339.2558,8225.0
2024-08-14 12:40:00,342.34,342.34,341.93,342.04,16141.0,339.1369,339.1369,338.7308,338.8397,16141.0
2024-08-14 12:45:00,342.12,342.2,341.69,342.1,3762.0,338.919,338.9982,338.493,338.8992,3762.0
2024-08-14 12:50:00,342.11,342.63,342.1,342.6,1000.0,338.9091,339.4242,338.8992,339.3945,1000.0
2024-08-14 12:55:00,342.55,342.75,342.33,342.46,865.0,339.345,339.5431,339.127,339.2558,865.0
2024-08-14 13:00:00,342.23,342.41,342.23,342.41,800.0,339.028,339.2063,339.028,339.2063,800.0
2024-08-14 13:05:00,342.29,343.14,342.29,343.11,2060.0,339.0874,339.9295,339.0874,339.8997,2060.0
2024-08-14 13:10:00,343.01,343.41,342.85,343.24,6948.0,339.8007,340.1969,339.6422,340.0285,6948.0
2024-08-14 13:15:00,343.41,343.62,343.33,343.45,4803.0,340.1969,340.405,340.1177,340.2366,4803.0
2024-08-14 13:20:00,343.34,343.55,343.29,343.5,3175.0,340.1276,340.3356,340.078,340.2861,3175.0
2024-08-14 13:25:00,343.54,343.54,343.04,343.13,3939.0,340.3257,340.3257,339.8304,339.9195,3939.0
2024-08-14 13:30:00,343.04,343.41,342.98,342.98,1686.0,339.8304,340.1969,339.7709,339.7709,1686.0
2024-08-14 13:35:00,343.19,343.35,343.04,343.1,2550.0,339.979,340.1375,339.8304,339.8898,2550.0
2024-08-14 13:40:00,343.33,343.6,343.18,343.41,2754.0,340.1177,340.3851,339.9691,340.1969,2754.0
2024-08-14 13:45:00,343.35,343.66,343.26,343.53,2078.0,340.1375,340.4446,340.0483,340.3158,2078.0
2024-08-14 13:50:00,343.41,343.61,343.12,343.6,3547.0,340.1969,340.3951,339.9096,340.3851,3547.0
2024-08-14 13:55:00,343.69,343.69,343.29,343.29,1293.0,340.4743,340.4743,340.078,340.078,1293.0
2024-08-14 14:00:00,343.29,343.56,343.09,343.09,13360.0,340.078,340.3455,339.8799,339.8799,13360.0
2024-08-14 14:05:00,343.25,343.56,343.21,343.54,1500.0,340.0384,340.3455,339.9988,340.3257,1500.0
2024-08-14 14:10:00,343.63,343.98,343.5,343.85,4654.0,340.4149,340.7616,340.2861,340.6328,4654.0
2024-08-14 14:15:00,343.65,343.87,343.59,343.74,2111.0,340.4347,340.6526,340.3752,340.5238,2111.0
2024-08-14 14:20:00,343.69,344.07,343.69,343.89,3051.0,340.4743,340.8508,340.4743,340.6724,3051.0
2024-08-14 14:25:00,343.9,343.97,343.77,343.89,2182.0,340.6823,340.7517,340.5536,340.6724,2182.0
2024-08-14 14:30:00,344.01,344.51,344.01,344.28,3213.0,340.7913,341.2866,340.7913,341.0588,3213.0
2024-08-14 14:35:00,344.44,344.58,344.38,344.56,3400.0,341.2173,341.356,341.1579,341.3362,3400.0
2024-08-14 14:40:00,344.5,344.81,344.33,344.81,4231.0,341.2767,341.5838,341.1083,341.5838,4231.0
2024-08-14 14:45:00,344.87,345.33,344.84,345.1,10301.0,341.6433,342.099,341.6135,341.8711,10301.0
2024-08-14 14:50:00,344.97,345.12,344.96,345.12,587.0,341.7423,341.8909,341.7324,341.8909,587.0
2024-08-14 14:55:00,345.26,346.03,345.23,345.91,5193.0,342.0296,342.7924,341.9999,342.6735,5193.0
2024-08-14 15:00:00,345.91,346.07,345.6,346.07,5752.0,342.6735,342.832,342.3664,342.832,5752.0
2024-08-14 15:05:00,346.13,346.27,345.76,345.77,11675.0,342.8915,343.0302,342.5249,342.5348,11675.0
2024-08-14 15:10:00,345.91,346.08,345.32,345.57,5776.0,342.6735,342.8419,342.0891,342.3367,5776.0
2024-08-14 15:15:00,345.4,345.57,344.96,345.0,2962.0,342.1683,342.3367,341.7324,341.772,2962.0
2024-08-14 15:20:00,345.03,345.18,344.88,345.18,4119.0,341.8018,341.9504,341.6532,341.9504,4119.0
2024-08-14 15:25:00,345.18,345.64,345.05,345.52,16778.0,341.9504,342.4061,341.8216,342.2872,16778.0
2024-08-14 15:30:00,345.58,345.68,345.15,345.44,23954.0,342.3466,342.4457,341.9206,342.2079,23954.0
2024-08-14 15:35:00,345.35,345.89,345.33,345.88,10877.0,342.1188,342.6537,342.099,342.6438,10877.0
2024-08-14 15:40:00,345.89,345.94,345.29,345.67,10475.0,342.6537,342.7033,342.0593,342.4358,10475.0
2024-08-14 15:45:00,345.69,346.04,345.12,345.96,12924.0,342.4556,342.8023,341.8909,342.7231,12924.0
2024-08-14 15:50:00,345.96,346.52,344.87,345.25,19103.0,342.7231,343.2778,341.6433,342.0197,19103.0
2024-08-14 15:55:00,345.38,346.13,345.38,345.63,64132.0,342.1485,342.8915,342.1485,342.3962,64132.0
2024-08-15 09:30:00,349.78,350.0,348.73,350.0,8418.0,346.5073,346.7253,345.4672,346.7253,8418.0
2024-08-15 09:35:00,349.67,351.2,349.67,350.78,4694.0,346.3984,347.914,346.3984,347.498,4694.0
2024-08-15 09:40:00,350.41,350.54,348.56,348.56,6021.0,347.1314,347.2602,345.2987,345.2987,6021.0
2024-08-15 09:45:00,348.5,349.52,347.03,348.02,6140.0,345.2393,346.2498,343.7831,344.7638,6140.0
2024-08-15 09:50:00,348.21,348.34,346.37,346.37,1663.0,344.952,345.0808,343.1292,343.1292,1663.0
2024-08-15 09:55:00,346.65,347.78,346.65,347.73,4620.0,343.4066,344.526,343.4066,344.4765,4620.0
2024-08-15 10:00:00,347.22,348.45,346.64,346.95,7762.0,343.9713,345.1898,343.3967,343.7038,7762.0
2024-08-15 10:05:00,346.65,346.65,344.97,344.97,12544.0,343.4066,343.4066,341.7423,341.7423,12544.0
2024-08-15 10:10:00,344.77,345.85,344.11,345.85,11036.0,341.5442,342.6141,340.8904,342.6141,11036.0
2024-08-15 10:15:00,346.16,346.23,345.6,345.68,4770.0,342.9212,342.9905,342.3664,342.4457,4770.0
2024-08-15 10:20:00,345.94,345.94,345.49,345.72,1734.0,342.7033,342.7033,342.2575,342.4853,1734.0
2024-08-15 10:25:00,345.66,346.18,345.44,345.92,6829.0,342.4259,342.941,342.2079,342.6834,6829.0
2024-08-15 10:30:00,345.98,346.5,345.98,346.49,1755.0,342.7429,343.258,342.7429,343.2481,1755.0
2024-08-15 10:35:00,346.46,346.46,346.06,346.22,1848.0,343.2184,343.2184,342.8221,342.9806,1848.0
2024-08-15 10:40:00,346.22,346.59,346.2,346.43,3488.0,342.9806,343.3472,342.9608,343.1887,3488.0
2024-08-15 10:45:00,346.41,346.82,346.39,346.4,5844.0,343.1689,343.575,343.149,343.159,5844.0
2024-08-15 10:50:00,346.62,346.62,346.01,346.01,2286.0,343.3769,343.3769,342.7726,342.7726,2286.0
2024-08-15 10:55:00,345.81,346.56,345.81,346.56,2987.0,342.5745,343.3175,342.5745,343.3175,2987.0
2024-08-15 11:00:00,346.62,347.0,346.62,346.77,4127.0,343.3769,343.7533,343.3769,343.5255,4127.0
2024-08-15 11:05:00,347.0,347.06,346.8,346.99,1918.0,343.7533,343.8128,343.5552,343.7434,1918.0
2024-08-15 11:10:00,346.93,347.09,346.75,346.75,6934.0,343.684,343.8425,343.5057,343.5057,6934.0
2024-08-15 11:15:00,346.75,347.07,346.34,346.34,4133.0,343.5057,343.8227,343.0995,343.0995,4133.0
2024-08-15 11:20:00,346.36,346.93,346.36,346.81,1300.0,343.1193,343.684,343.1193,343.5651,1300.0
2024-08-15 11:25:00,346.81,347.0,346.63,346.84,4505.0,343.5651,343.7533,343.3868,343.5948,4505.0
2024-08-15 11:30:00,346.92,347.02,346.4,346.4,4319.0,343.6741,343.7731,343.159,343.159,4319.0
2024-08-15 11:35:00,346.4,346.6,346.32,346.34,10798.0,343.159,343.3571,343.0797,343.0995,10798.0
2024-08-15 11:40:00,346.33,346.57,346.16,346.16,3000.0,343.0896,343.3274,342.9212,342.9212,3000.0
2024-08-15 11:45:00,346.04,346.04,345.8,345.84,925.0,342.8023,342.8023,342.5646,342.6042,925.0
2024-08-15 11:50:00,345.9,346.23,345.9,346.16,2748.0,342.6636,342.9905,342.6636,342.9212,2748.0
2024-08-15 11:55:00,346.25,346.25,345.69,345.69,600.0,343.0104,343.0104,342.4556,342.4556,600.0
2024-08-15 12:00:00,345.73,345.79,345.58,345.74,1340.0,342.4952,342.5547,342.3466,342.5051,1340.0
2024-08-15 12:05:00,345.55,345.75,345.55,345.58,1020.0,342.3169,342.515,342.3169,342.3466,1020.0
2024-08-15 12:10:00,345.94,345.94,345.65,345.65,1200.0,342.7033,342.7033,342.416,342.416,1200.0
2024-08-15 12:15:00,345.77,346.03,345.64,345.89,1412.0,342.5348,342.7924,342.4061,342.6537,1412.0
2024-08-15 12:20:00,345.91,346.01,345.91,345.92,1902.0,342.6735,342.7726,342.6735,342.6834,1902.0
2024-08-15 12:25:00,345.92,346.04,345.9,345.92,1796.0,342.6834,342.8023,342.6636,342.6834,1796.0
2024-08-15 12:30:00,346.12,346.12,345.79,345.82,3463.0,342.8816,342.8816,342.5547,342.5844,3463.0
2024-08-15 12:35:00,345.83,346.09,345.77,345.77,3393.0,342.5943,342.8519,342.5348,342.5348,3393.0
2024-08-15 12:40:00,345.76,345.76,345.15,345.15,838.0,342.5249,342.5249,341.9206,341.9206,838.0
2024-08-15 12:45:00,345.03,345.23,344.74,345.23,1480.0,341.8018,341.9999,341.5145,341.9999,1480.0
2024-08-15 12:50:00,345.08,345.39,344.81,344.81,2668.0,341.8513,342.1584,341.5838,341.5838,2668.0
2024-08-15 12:55:00,345.01,345.54,345.01,345.54,1779.0,341.782,342.307,341.782,342.307,1779.0
2024-08-15 13:00:00,345.41,345.47,345.24,345.47,618.0,342.1782,342.2377,342.0098,342.2377,618.0
2024-08-15 13:05:00,345.53,345.7,345.52,345.59,1462.0,342.2971,342.4655,342.2872,342.3565,1462.0
2024-08-15 13:10:00,345.64,345.99,345.64,345.99,801.0,342.4061,342.7528,342.4061,342.7528,801.0
2024-08-15 13:15:00,345.99,346.15,345.86,345.88,1308.0,342.7528,342.9113,342.624,342.6438,1308.0
2024-08-15 13:20:00,345.87,345.95,345.85,345.92,400.0,342.6339,342.7132,342.6141,342.6834,400.0
2024-08-15 13:25:00,345.9,345.98,345.85,345.85,1648.0,342.6636,342.7429,342.6141,342.6141,1648.0
2024-08-15 13:30:00,345.76,346.27,345.74,346.27,1878.0,342.5249,343.0302,342.5051,343.0302,1878.0
2024-08-15 13:35:00,346.27,346.62,346.27,346.44,1105.0,343.0302,343.3769,343.0302,343.1986,1105.0
2024-08-15 13:40:00,346.25,346.62,346.25,346.5,3179.0,343.0104,343.3769,343.0104,343.258,3179.0
2024-08-15 13:45:00,346.5,346.65,346.45,346.6,1358.0,343.258,343.4066,343.2085,343.3571,1358.0
2024-08-15 13:50:00,346.73,346.73,346.52,346.6,1384.0,343.4859,343.4859,343.2778,343.3571,1384.0
2024-08-15 13:55:00,346.63,347.09,346.47,347.09,3172.0,343.3868,343.8425,343.2283,343.8425,3172.0
2024-08-15 14:00:00,347.07,347.15,347.04,347.11,1051.0,343.8227,343.9019,343.793,343.8623,1051.0
2024-08-15 14:05:00,347.0,347.09,346.94,347.09,1306.0,343.7533,343.8425,343.6939,343.8425,1306.0
2024-08-15 14:10:00,346.91,346.93,346.58,346.58,900.0,343.6642,343.684,343.3373,343.3373,900.0
2024-08-15 14:15:00,346.53,346.85,346.44,346.81,1625.0,343.2877,343.6047,343.1986,343.5651,1625.0
2024-08-15 14:20:00,346.7,346.76,346.5,346.69,1645.0,343.4561,343.5156,343.258,343.4462,1645.0
2024-08-15 14:25:00,346.72,347.08,346.59,347.05,3087.0,343.476,343.8326,343.3472,343.8029,3087.0
2024-08-15 14:30:00,347.03,347.08,346.9,347.08,1035.0,343.7831,343.8326,343.6543,343.8326,1035.0
2024-08-15 14:35:00,347.18,347.37,347.18,347.23,1815.0,343.9317,344.1199,343.9317,343.9812,1815.0
2024-08-15 14:40:00,347.22,347.65,347.22,347.56,2000.0,343.9713,344.3973,343.9713,344.3081,2000.0
2024-08-15 14:45:00,347.56,347.56,347.37,347.45,2100.0,344.3081,344.3081,344.1199,344.1991,2100.0
2024-08-15 14:50:00,347.39,347.39,347.13,347.35,1916.0,344.1397,344.1397,343.8821,344.1001,1916.0
2024-08-15 14:55:00,347.27,347.66,347.2,347.66,3233.0,344.0208,344.4072,343.9515,344.4072,3233.0
2024-08-15 15:00:00,347.6,347.6,347.19,347.23,2741.0,344.3477,344.3477,343.9416,343.9812,2741.0
2024-08-15 15:05:00,347.23,347.7,347.11,347.57,3699.0,343.9812,344.4468,343.8623,344.318,3699.0
2024-08-15 15:10:00,347.59,347.66,347.48,347.66,400.0,344.3378,344.4072,344.2288,344.4072,400.0
2024-08-15 15:15:00,347.48,347.8,347.42,347.75,3499.0,344.2288,344.5459,344.1694,344.4963,3499.0
2024-08-15 15:20:00,347.84,348.15,347.84,348.15,1350.0,344.5855,344.8926,344.5855,344.8926,1350.0
2024-08-15 15:25:00,347.97,348.34,347.79,348.32,4083.0,344.7143,345.0808,344.5359,345.061,4083.0
2024-08-15 15:30:00,348.09,348.36,348.09,348.19,3142.0,344.8331,345.1006,344.8331,344.9322,3142.0
2024-08-15 15:35:00,348.35,348.43,348.17,348.24,3870.0,345.0907,345.17,344.9124,344.9817,3870.0
2024-08-15 15:40:00,348.42,348.42,347.47,347.48,7016.0,345.1601,345.1601,344.2189,344.2288,7016.0
2024-08-15 15:45:00,347.43,347.43,346.3,346.3,10241.0,344.1793,344.1793,343.0599,343.0599,10241.0
2024-08-15 15:50:00,346.3,347.01,345.48,346.48,22264.0,343.0599,343.7632,342.2476,343.2382,22264.0
2024-08-15 15:55:00,346.72,347.9,346.58,347.85,62871.0,343.476,344.6449,343.3373,344.5954,62871.0
2024-08-16 09:30:00,346.99,347.79,346.0,346.15,39113.0,343.7434,344.5359,342.7627,342.9113,39113.0
2024-08-16 09:35:00,345.46,345.46,345.44,345.46,300.0,342.2277,342.2277,342.2079,342.2277,300.0
2024-08-16 09:40:00,345.58,346.13,344.87,344.87,1401.0,342.3466,342.8915,341.6433,341.6433,1401.0
2024-08-16 09:45:00,344.83,345.18,344.83,345.18,200.0,341.6036,341.9504,341.6036,341.9504,200.0
2024-08-16 09:50:00,344.67,345.49,344.67,345.13,1845.0,341.4451,342.2575,341.4451,341.9008,1845.0
2024-08-16 09:55:00,345.41,345.41,344.41,344.41,705.0,342.1782,342.1782,341.1876,341.1876,705.0
2024-08-16 10:00:00,345.48,345.48,344.43,344.75,1308.0,342.2476,342.2476,341.2074,341.5244,1308.0
2024-08-16 10:05:00,344.75,345.12,344.24,344.25,1969.0,341.5244,341.8909,341.0192,341.0291,1969.0
2024-08-16 10:10:00,343.78,343.9,343.27,343.9,1132.0,340.5635,340.6823,340.0582,340.6823,1132.0
2024-08-16 10:15:00,343.45,343.81,343.4,343.49,1560.0,340.2366,340.5932,340.187,340.2762,1560.0
2024-08-16 10:20:00,343.43,343.58,343.0,343.0,2200.0,340.2167,340.3653,339.7908,339.7908,2200.0
2024-08-16 10:25:00,343.0,343.43,342.43,343.2,4704.0,339.7908,340.2167,339.2261,339.9889,4704.0
2024-08-16 10:30:00,343.25,343.37,342.3,342.44,1417.0,340.0384,340.1573,339.0973,339.236,1417.0
2024-08-16 10:35:00,342.5,342.87,342.28,342.35,2824.0,339.2954,339.662,339.0775,339.1468,2824.0
2024-08-16 10:40:00,342.1,342.15,341.4,341.53,1900.0,338.8992,338.9487,338.2057,338.3345,1900.0
2024-08-16 10:45:00,341.53,341.65,341.24,341.33,1100.0,338.3345,338.4534,338.0472,338.1364,1100.0
2024-08-16 10:50:00,341.44,342.49,341.34,342.08,7724.0,338.2454,339.2855,338.1463,338.8794,7724.0
2024-08-16 10:55:00,341.96,342.24,341.49,341.63,4301.0,338.7605,339.0379,338.2949,338.4336,4301.0
2024-08-16 11:00:00,341.3,342.93,341.3,342.24,9439.0,338.1067,339.7214,338.1067,339.0379,9439.0
2024-08-16 11:05:00,342.54,342.54,342.01,342.06,1400.0,339.3351,339.3351,338.81,338.8596,1400.0
2024-08-16 11:10:00,341.95,342.09,341.82,341.93,501.0,338.7506,338.8893,338.6218,338.7308,501.0
2024-08-16 11:15:00,341.97,342.39,341.97,342.1,2762.0,338.7704,339.1865,338.7704,338.8992,2762.0
2024-08-16 11:20:00,342.35,342.66,342.25,342.27,3865.0,339.1468,339.4539,339.0478,339.0676,3865.0
2024-08-16 11:25:00,341.96,342.37,341.96,342.07,1026.0,338.7605,339.1667,338.7605,338.8695,1026.0
2024-08-16 11:30:00,342.33,342.33,341.61,341.77,6313.0,339.127,339.127,338.4138,338.5723,6313.0
2024-08-16 11:35:00,341.54,342.08,341.29,341.73,2725.0,338.3444,338.8794,338.0968,338.5326,2725.0
2024-08-16 11:40:00,341.75,342.05,341.65,341.65,2200.0,338.5525,338.8497,338.4534,338.4534,2200.0
2024-08-16 11:45:00,341.88,342.02,341.39,341.59,4892.0,338.6812,338.8199,338.1958,338.394,4892.0
2024-08-16 11:50:00,341.6,341.82,341.28,341.41,4628.0,338.4039,338.6218,338.0869,338.2156,4628.0
2024-08-16 11:55:00,341.41,341.82,341.38,341.38,1839.0,338.2156,338.6218,338.1859,338.1859,1839.0
2024-08-16 12:00:00,341.44,341.66,341.41,341.56,840.0,338.2454,338.4633,338.2156,338.3642,840.0
2024-08-16 12:05:00,341.39,341.81,341.32,341.72,1414.0,338.1958,338.6119,338.1265,338.5227,1414.0
2024-08-16 12:10:00,341.81,342.03,341.69,341.89,2020.0,338.6119,338.8298,338.493,338.6911,2020.0
2024-08-16 12:15:00,342.04,342.21,341.95,342.04,900.0,338.8397,339.0082,338.7506,338.8397,900.0
2024-08-16 12:20:00,341.95,342.11,341.86,342.09,2237.0,338.7506,338.9091,338.6614,338.8893,2237.0
2024-08-16 12:25:00,341.92,341.92,341.47,341.61,1634.0,338.7209,338.7209,338.2751,338.4138,1634.0
2024-08-16 12:30:00,341.62,341.84,341.38,341.62,2490.0,338.4237,338.6416,338.1859,338.4237,2490.0
2024-08-16 12:35:00,341.46,341.49,341.26,341.26,1200.0,338.2652,338.2949,338.067,338.067,1200.0
2024-08-16 12:40:00,341.14,341.14,340.93,341.04,1559.0,337.9482,337.9482,337.7401,337.8491,1559.0
2024-08-16 12:45:00,340.8,341.31,340.8,340.97,5691.0,337.6113,338.1166,337.6113,337.7798,5691.0
2024-08-16 12:50:00,341.24,341.32,340.87,340.87,3275.0,338.0472,338.1265,337.6807,337.6807,3275.0
2024-08-16 12:55:00,341.06,342.08,340.95,341.77,16573.0,337.8689,338.8794,337.7599,338.5723,16573.0
2024-08-16 13:00:00,341.45,341.58,341.21,341.21,1000.0,338.2553,338.384,338.0175,338.0175,1000.0
2024-08-16 13:05:00,341.28,341.6,341.07,341.6,4096.0,338.0869,338.4039,337.8788,338.4039,4096.0
2024-08-16 13:10:00,341.52,341.74,341.11,341.11,1811.0,338.3246,338.5426,337.9184,337.9184,1811.0
2024-08-16 13:15:00,341.56,341.57,341.15,341.25,2109.0,338.3642,338.3741,337.9581,338.0571,2109.0
2024-08-16 13:20:00,341.14,341.2,340.95,340.98,800.0,337.9482,338.0076,337.7599,337.7897,800.0
2024-08-16 13:25:00,341.32,341.42,341.11,341.42,3408.0,338.1265,338.2255,337.9184,338.2255,3408.0
2024-08-16 13:30:00,341.27,341.94,341.26,341.78,7480.0,338.0769,338.7407,338.067,338.5822,7480.0
2024-08-16 13:35:00,341.79,342.1,341.63,341.63,3333.0,338.5921,338.8992,338.4336,338.4336,3333.0
2024-08-16 13:40:00,341.63,341.76,341.57,341.57,1476.0,338.4336,338.5624,338.3741,338.3741,1476.0
2024-08-16 13:45:00,341.73,342.09,341.72,342.09,1039.0,338.5326,338.8893,338.5227,338.8893,1039.0
2024-08-16 13:50:00,341.99,341.99,341.41,341.41,1600.0,338.7902,338.7902,338.2156,338.2156,1600.0
2024-08-16 13:55:00,341.33,341.55,341.09,341.27,3183.0,338.1364,338.3543,337.8986,338.0769,3183.0
2024-08-16 14:00:00,340.99,341.55,340.99,341.31,1332.0,337.7996,338.3543,337.7996,338.1166,1332.0
2024-08-16 14:05:00,341.68,341.68,341.29,341.48,1098.0,338.4831,338.4831,338.0968,338.285,1098.0
2024-08-16 14:10:00,341.36,341.36,341.0,341.0,911.0,338.1661,338.1661,337.8095,337.8095,911.0
2024-08-16 14:15:00,341.18,341.68,341.02,341.68,8438.0,337.9878,338.4831,337.8293,338.4831,8438.0
2024-08-16 14:20:00,341.8,341.9,341.61,341.9,1193.0,338.602,338.7011,338.4138,338.7011,1193.0
2024-08-16 14:25:00,341.74,341.93,341.6,341.85,2254.0,338.5426,338.7308,338.4039,338.6515,2254.0
2024-08-16 14:30:00,341.82,341.82,341.48,341.68,2007.0,338.6218,338.6218,338.285,338.4831,2007.0
2024-08-16 14:35:00,341.75,341.75,341.62,341.67,628.0,338.5525,338.5525,338.4237,338.4732,628.0
2024-08-16 14:40:00,341.63,341.86,341.33,341.5,3306.0,338.4336,338.6614,338.1364,338.3048,3306.0
2024-08-16 14:45:00,341.64,342.04,341.53,342.03,2919.0,338.4435,338.8397,338.3345,338.8298,2919.0
2024-08-16 14:50:00,342.07,342.29,341.89,342.27,1420.0,338.8695,339.0874,338.6911,339.0676,1420.0
2024-08-16 14:55:00,342.15,342.23,342.03,342.03,2755.0,338.9487,339.028,338.8298,338.8298,2755.0
2024-08-16 15:00:00,342.15,342.22,341.63,341.65,13280.0,338.9487,339.0181,338.4336,338.4534,13280.0
2024-08-16 15:05:00,341.59,341.89,341.59,341.82,1055.0,338.394,338.6911,338.394,338.6218,1055.0
2024-08-16 15:10:00,341.84,342.06,341.82,341.87,2295.0,338.6416,338.8596,338.6218,338.6713,2295.0
2024-08-16 15:15:00,342.05,342.11,341.81,342.11,3138.0,338.8497,338.9091,338.6119,338.9091,3138.0
2024-08-16 15:20:00,342.11,342.11,341.62,341.65,2624.0,338.9091,338.9091,338.4237,338.4534,2624.0
2024-08-16 15:25:00,341.68,341.71,341.53,341.63,3615.0,338.4831,338.5128,338.3345,338.4336,3615.0
2024-08-16 15:30:00,341.57,341.88,341.53,341.69,3923.0,338.3741,338.6812,338.3345,338.493,3923.0
2024-08-16 15:35:00,341.73,342.07,341.73,341.96,3758.0,338.5326,338.8695,338.5326,338.7605,3758.0
2024-08-16 15:40:00,341.97,342.0,341.62,341.68,5596.0,338.7704,338.8001,338.4237,338.4831,5596.0
2024-08-16 15:45:00,341.69,341.69,341.04,341.04,4633.0,338.493,338.493,337.8491,337.8491,4633.0
2024-08-16 15:50:00,341.23,341.72,341.05,341.48,10555.0,338.0373,338.5227,337.859,338.285,10555.0
2024-08-16 15:55:00,341.38,341.88,341.19,341.3,56258.0,338.1859,338.6812,337.9977,338.1067,56258.0
2024-08-19 09:30:00,342.58,344.65,341.17,344.06,12640.0,339.3747,341.4253,337.9779,340.8408,12640.0
2024-08-19 09:35:00,344.54,346.62,344.05,344.52,31769.0,341.3164,343.3769,340.8309,341.2965,31769.0
2024-08-19 09:40:00,344.46,345.34,344.43,344.72,1930.0,341.2371,342.1089,341.2074,341.4947,1930.0
2024-08-19 09:45:00,345.76,346.58,344.76,345.17,5875.0,342.5249,343.3373,341.5343,341.9405,5875.0
2024-08-19 09:50:00,344.0,344.0,342.88,342.89,661.0,340.7814,340.7814,339.6719,339.6818,661.0
2024-08-19 09:55:00,342.84,342.84,342.2,342.21,1200.0,339.6323,339.6323,338.9982,339.0082,1200.0
2024-08-19 10:00:00,342.54,343.09,342.54,342.94,4111.0,339.3351,339.8799,339.3351,339.7313,4111.0
2024-08-19 10:05:00,343.01,344.07,343.01,343.58,2774.0,339.8007,340.8508,339.8007,340.3653,2774.0
2024-08-19 10:10:00,343.77,344.09,343.05,343.05,2434.0,340.5536,340.8706,339.8403,339.8403,2434.0
2024-08-19 10:15:00,343.24,343.24,342.1,342.1,1017.0,340.0285,340.0285,338.8992,338.8992,1017.0
2024-08-19 10:20:00,342.84,342.84,342.78,342.79,1338.0,339.6323,339.6323,339.5728,339.5827,1338.0
2024-08-19 10:25:00,342.78,343.07,342.53,342.53,506.0,339.5728,339.8601,339.3252,339.3252,506.0
2024-08-19 10:30:00,342.69,343.09,342.68,343.09,2003.0,339.4837,339.8799,339.4738,339.8799,2003.0
2024-08-19 10:35:00,342.8,343.35,342.8,343.29,897.0,339.5926,340.1375,339.5926,340.078,897.0
2024-08-19 10:40:00,343.49,343.96,343.49,343.95,1619.0,340.2762,340.7418,340.2762,340.7319,1619.0
2024-08-19 10:45:00,344.0,344.38,343.79,344.38,827.0,340.7814,341.1579,340.5734,341.1579,827.0
2024-08-19 10:50:00,344.32,344.9,343.74,344.59,2550.0,341.0984,341.673,340.5238,341.3659,2550.0
2024-08-19 10:55:00,344.32,344.76,344.32,344.76,230.0,341.0984,341.5343,341.0984,341.5343,230.0
2024-08-19 11:00:00,344.36,344.69,344.36,344.6,4048.0,341.138,341.4649,341.138,341.3758,4048.0
2024-08-19 11:05:00,344.44,344.44,344.16,344.42,2384.0,341.2173,341.2173,340.9399,341.1975,2384.0
2024-08-19 11:10:00,344.46,344.51,344.09,344.2,1833.0,341.2371,341.2866,340.8706,340.9795,1833.0
2024-08-19 11:15:00,344.58,344.83,344.18,344.37,2705.0,341.356,341.6036,340.9597,341.1479,2705.0
2024-08-19 11:20:00,344.18,344.57,344.18,344.5,800.0,340.9597,341.3461,340.9597,341.2767,800.0
2024-08-19 11:25:00,344.2,344.33,344.19,344.32,400.0,340.9795,341.1083,340.9696,341.0984,400.0
2024-08-19 11:30:00,344.3,344.57,343.98,344.54,2804.0,341.0786,341.3461,340.7616,341.3164,2804.0
2024-08-19 11:35:00,344.52,344.77,344.37,344.57,1514.0,341.2965,341.5442,341.1479,341.3461,1514.0
2024-08-19 11:40:00,344.56,344.56,344.27,344.46,440.0,341.3362,341.3362,341.0489,341.2371,440.0
2024-08-19 11:45:00,344.47,344.49,344.28,344.49,400.0,341.247,341.2668,341.0588,341.2668,400.0
2024-08-19 11:50:00,344.28,344.45,344.1,344.44,800.0,341.0588,341.2272,340.8805,341.2173,800.0
2024-08-19 11:55:00,344.23,344.23,343.67,343.69,700.0,341.0093,341.0093,340.4545,340.4743,700.0
2024-08-19 12:00:00,343.69,344.11,343.63,344.11,1614.0,340.4743,340.8904,340.4149,340.8904,1614.0
2024-08-19 12:05:00,343.85,343.97,343.84,343.9,516.0,340.6328,340.7517,340.6229,340.6823,516.0
2024-08-19 12:10:00,344.13,344.45,344.13,344.45,1574.0,340.9102,341.2272,340.9102,341.2272,1574.0
2024-08-19 12:15:00,344.29,344.31,344.09,344.09,300.0,341.0687,341.0885,340.8706,340.8706,300.0
2024-08-19 12:20:00,344.52,344.9,344.3,344.84,24454.0,341.2965,341.673,341.0786,341.6135,24454.0
2024-08-19 12:25:00,344.87,344.98,344.84,344.98,1268.0,341.6433,341.7522,341.6135,341.7522,1268.0
2024-08-19 12:30:00,345.09,345.11,344.94,344.95,1254.0,341.8612,341.881,341.7126,341.7225,1254.0
2024-08-19 12:35:00,345.07,345.08,345.0,345.07,602.0,341.8414,341.8513,341.772,341.8414,602.0
2024-08-19 12:40:00,345.07,345.12,345.07,345.07,325.0,341.8414,341.8909,341.8414,341.8414,325.0
2024-08-19 12:45:00,345.07,345.38,345.04,345.37,5200.0,341.8414,342.1485,341.8117,342.1386,5200.0
2024-08-19 12:50:00,345.55,346.03,345.53,346.03,1200.0,342.3169,342.7924,342.2971,342.7924,1200.0
2024-08-19 12:55:00,345.91,346.06,345.91,345.96,1988.0,342.6735,342.8221,342.6735,342.7231,1988.0
2024-08-19 13:00:00,345.96,345.96,345.96,345.96,0.0,342.7231,342.7231,342.7231,342.7231,0.0
2024-08-19 13:05:00,346.23,346.33,346.03,346.33,600.0,342.9905,343.0896,342.7924,343.0896,600.0
2024-08-19 13:10:00,346.35,346.39,345.85,345.86,4018.0,343.1094,343.149,342.6141,342.624,4018.0
2024-08-19 13:15:00,346.03,346.06,346.0,346.0,1207.0,342.7924,342.8221,342.7627,342.7627,1207.0
2024-08-19 13:20:00,346.0,346.04,345.97,346.0,900.0,342.7627,342.8023,342.733,342.7627,900.0
2024-08-19 13:25:00,345.85,346.0,345.68,345.72,6233.0,342.6141,342.7627,342.4457,342.4853,6233.0
2024-08-19 13:30:00,345.99,346.0,345.5,345.51,3200.0,342.7528,342.7627,342.2674,342.2773,3200.0
2024-08-19 13:35:00,345.5,345.9,345.5,345.79,3475.0,342.2674,342.6636,342.2674,342.5547,3475.0
2024-08-19 13:40:00,345.8,345.9,345.66,345.78,6800.0,342.5646,342.6636,342.4259,342.5448,6800.0
2024-08-19 13:45:00,345.94,345.96,345.7,345.7,1944.0,342.7033,342.7231,342.4655,342.4655,1944.0
2024-08-19 13:50:00,345.53,345.71,345.5,345.55,853.0,342.2971,342.4754,342.2674,342.3169,853.0
2024-08-19 13:55:00,345.5,345.94,345.46,345.94,2498.0,342.2674,342.7033,342.2277,342.7033,2498.0
2024-08-19 14:00:00,345.93,345.93,345.65,345.65,420.0,342.6933,342.6933,342.416,342.416,420.0
2024-08-19 14:05:00,345.6,345.6,345.55,345.55,200.0,342.3664,342.3664,342.3169,342.3169,200.0
2024-08-19 14:10:00,345.55,345.73,345.55,345.6,549.0,342.3169,342.4952,342.3169,342.3664,549.0
2024-08-19 14:15:00,345.56,345.74,345.51,345.59,5192.0,342.3268,342.5051,342.2773,342.3565,5192.0
2024-08-19 14:20:00,345.79,345.8,345.7,345.71,741.0,342.5547,342.5646,342.4655,342.4754,741.0
2024-08-19 14:25:00,345.74,345.75,345.42,345.6,4454.0,342.5051,342.515,342.1881,342.3664,4454.0
2024-08-19 14:30:00,345.66,345.66,345.38,345.45,2255.0,342.4259,342.4259,342.1485,342.2178,2255.0
2024-08-19 14:35:00,345.45,345.45,344.95,345.02,4221.0,342.2178,342.2178,341.7225,341.7919,4221.0
2024-08-19 14:40:00,345.25,345.69,345.24,345.6,2602.0,342.0197,342.4556,342.0098,342.3664,2602.0
2024-08-19 14:45:00,345.55,345.55,345.4,345.42,1155.0,342.3169,342.3169,342.1683,342.1881,1155.0
2024-08-19 14:50:00,345.61,345.75,345.6,345.65,2291.0,342.3763,342.515,342.3664,342.416,2291.0
2024-08-19 14:55:00,345.74,345.8,345.47,345.47,2345.0,342.5051,342.5646,342.2377,342.2377,2345.0
2024-08-19 15:00:00,345.51,345.51,345.22,345.45,3104.0,342.2773,342.2773,341.99,342.2178,3104.0
2024-08-19 15:05:00,345.37,345.81,345.36,345.76,14098.0,342.1386,342.5745,342.1287,342.5249,14098.0
2024-08-19 15:10:00,345.77,346.06,345.77,345.93,1946.0,342.5348,342.8221,342.5348,342.6933,1946.0
2024-08-19 15:15:00,346.09,346.19,346.0,346.0,2478.0,342.8519,342.9509,342.7627,342.7627,2478.0
2024-08-19 15:20:00,346.02,346.02,345.84,346.0,1202.0,342.7825,342.7825,342.6042,342.7627,1202.0
2024-08-19 15:25:00,345.97,346.17,345.81,345.96,2231.0,342.733,342.9311,342.5745,342.7231,2231.0
2024-08-19 15:30:00,345.96,346.02,345.58,345.59,3862.0,342.7231,342.7825,342.3466,342.3565,3862.0
2024-08-19 15:35:00,345.7,345.7,345.32,345.69,3302.0,342.4655,342.4655,342.0891,342.4556,3302.0
2024-08-19 15:40:00,345.74,345.97,345.5,345.75,6347.0,342.5051,342.733,342.2674,342.515,6347.0
2024-08-19 15:45:00,345.69,345.98,345.57,345.93,12312.0,342.4556,342.7429,342.3367,342.6933,12312.0
2024-08-19 15:50:00,345.88,346.05,345.27,345.87,14312.0,342.6438,342.8122,342.0395,342.6339,14312.0
2024-08-19 15:55:00,345.98,347.07,345.83,347.02,62850.0,342.7429,343.8227,342.5943,343.7731,62850.0
2024-08-20 09:30:00,347.0,348.99,347.0,348.0,10770.0,343.7533,345.7247,343.7533,344.744,10770.0
2024-08-20 09:35:00,347.77,347.77,347.67,347.67,523.0,344.5161,344.5161,344.4171,344.4171,523.0
2024-08-20 09:40:00,347.31,348.04,347.3,348.0,1497.0,344.0604,344.7836,344.0505,344.744,1497.0
2024-08-20 09:45:00,349.0,349.0,348.25,348.25,1300.0,345.7346,345.7346,344.9916,344.9916,1300.0
2024-08-20 09:50:00,348.81,348.81,348.13,348.38,20570.0,345.5464,345.5464,344.8728,345.1204,20570.0
2024-08-20 09:55:00,348.25,350.23,348.25,348.88,34619.0,344.9916,346.9531,344.9916,345.6157,34619.0
2024-08-20 10:00:00,348.98,349.17,348.61,349.07,3651.0,345.7148,345.903,345.3483,345.804,3651.0
2024-08-20 10:05:00,348.46,349.15,348.46,349.05,1012.0,345.1997,345.8832,345.1997,345.7842,1012.0
2024-08-20 10:10:00,348.89,348.98,347.77,347.95,5877.0,345.6257,345.7148,344.5161,344.6944,5877.0
2024-08-20 10:15:00,347.5,347.5,346.37,346.45,2399.0,344.2487,344.2487,343.1292,343.2085,2399.0
2024-08-20 10:20:00,346.44,346.51,346.12,346.23,1593.0,343.1986,343.2679,342.8816,342.9905,1593.0
2024-08-20 10:25:00,346.41,346.6,345.91,346.6,1762.0,343.1689,343.3571,342.6735,343.3571,1762.0
2024-08-20 10:30:00,345.91,346.26,345.59,346.06,2609.0,342.6735,343.0203,342.3565,342.8221,2609.0
2024-08-20 10:35:00,345.96,345.96,345.32,345.4,900.0,342.7231,342.7231,342.0891,342.1683,900.0
2024-08-20 10:40:00,345.67,345.75,345.49,345.49,920.0,342.4358,342.515,342.2575,342.2575,920.0
2024-08-20 10:45:00,345.5,346.25,345.5,346.25,1100.0,342.2674,343.0104,342.2674,343.0104,1100.0
2024-08-20 10:50:00,345.96,346.11,345.78,345.78,1465.0,342.7231,342.8717,342.5448,342.5448,1465.0
2024-08-20 10:55:00,345.5,345.55,345.03,345.04,800.0,342.2674,342.3169,341.8018,341.8117,800.0
2024-08-20 11:00:00,345.32,345.32,345.02,345.03,578.0,342.0891,342.0891,341.7919,341.8018,578.0
2024-08-20 11:05:00,345.33,345.66,345.26,345.34,2590.0,342.099,342.4259,342.0296,342.1089,2590.0
2024-08-20 11:10:00,345.68,345.68,345.39,345.59,928.0,342.4457,342.4457,342.1584,342.3565,928.0
2024-08-20 11:15:00,345.61,345.66,345.61,345.66,345.0,342.3763,342.4259,342.3763,342.4259,345.0
2024-08-20 11:20:00,345.66,346.01,345.54,345.54,1525.0,342.4259,342.7726,342.307,342.307,1525.0
2024-08-20 11:25:00,345.69,345.7,345.34,345.4,677.0,342.4556,342.4655,342.1089,342.1683,677.0
2024-08-20 11:30:00,345.52,345.7,345.42,345.62,916.0,342.2872,342.4655,342.1881,342.3862,916.0
2024-08-20 11:35:00,345.69,346.05,345.69,345.78,1800.0,342.4556,342.8122,342.4556,342.5448,1800.0
2024-08-20 11:40:00,345.73,345.73,345.61,345.61,400.0,342.4952,342.4952,342.3763,342.3763,400.0
2024-08-20 11:45:00,345.92,345.92,345.81,345.89,400.0,342.6834,342.6834,342.5745,342.6537,400.0
2024-08-20 11:50:00,345.92,346.1,345.79,345.79,1930.0,342.6834,342.8618,342.5547,342.5547,1930.0
2024-08-20 11:55:00,345.79,346.15,345.78,345.99,1910.0,342.5547,342.9113,342.5448,342.7528,1910.0
2024-08-20 12:00:00,345.84,345.85,345.83,345.85,345.0,342.6042,342.6141,342.5943,342.6141,345.0
2024-08-20 12:05:00,345.81,345.81,345.8,345.8,200.0,342.5745,342.5745,342.5646,342.5646,200.0
2024-08-20 12:10:00,345.74,345.85,345.68,345.84,359.0,342.5051,342.6141,342.4457,342.6042,359.0
2024-08-20 12:15:00,345.65,345.65,345.47,345.61,700.0,342.416,342.416,342.2377,342.3763,700.0
2024-08-20 12:20:00,345.49,345.73,345.45,345.45,800.0,342.2575,342.4952,342.2178,342.2178,800.0
2024-08-20 12:25:00,345.69,345.69,345.63,345.63,200.0,342.4556,342.4556,342.3962,342.3962,200.0
2024-08-20 12:30:00,345.58,345.58,345.15,345.15,1322.0,342.3466,342.3466,341.9206,341.9206,1322.0
2024-08-20 12:35:00,345.32,345.33,345.32,345.32,100.0,342.0891,342.099,342.0891,342.0891,100.0
2024-08-20 12:40:00,345.4,345.74,345.37,345.59,13525.0,342.1683,342.5051,342.1386,342.3565,13525.0
2024-08-20 12:45:00,345.6,345.61,345.6,345.6,100.0,342.3664,342.3763,342.3664,342.3664,100.0
2024-08-20 12:50:00,345.83,345.83,345.66,345.66,300.0,342.5943,342.5943,342.4259,342.4259,300.0
2024-08-20 12:55:00,345.62,345.87,345.59,345.86,800.0,342.3862,342.6339,342.3565,342.624,800.0
2024-08-20 13:00:00,345.79,345.79,345.09,345.09,1405.0,342.5547,342.5547,341.8612,341.8612,1405.0
2024-08-20 13:05:00,345.09,345.43,344.9,345.41,2330.0,341.8612,342.198,341.673,342.1782,2330.0
2024-08-20 13:10:00,345.4,345.4,345.11,345.12,1144.0,342.1683,342.1683,341.881,341.8909,1144.0
2024-08-20 13:15:00,345.05,345.29,344.97,345.13,2121.0,341.8216,342.0593,341.7423,341.9008,2121.0
2024-08-20 13:20:00,345.17,345.17,344.72,344.72,498.0,341.9405,341.9405,341.4947,341.4947,498.0
2024-08-20 13:25:00,344.94,345.0,344.56,344.65,1700.0,341.7126,341.772,341.3362,341.4253,1700.0
2024-08-20 13:30:00,344.41,344.51,344.41,344.51,200.0,341.1876,341.2866,341.1876,341.2866,200.0
2024-08-20 13:35:00,344.41,344.45,344.4,344.45,700.0,341.1876,341.2272,341.1777,341.2272,700.0
2024-08-20 13:40:00,344.46,344.46,344.19,344.36,4273.0,341.2371,341.2371,340.9696,341.138,4273.0
2024-08-20 13:45:00,344.12,344.53,344.12,344.49,1945.0,340.9003,341.3064,340.9003,341.2668,1945.0
2024-08-20 13:50:00,344.38,344.5,344.34,344.34,500.0,341.1579,341.2767,341.1182,341.1182,500.0
2024-08-20 13:55:00,344.47,344.47,344.37,344.37,200.0,341.247,341.247,341.1479,341.1479,200.0
2024-08-20 14:00:00,344.47,344.7,344.37,344.49,2200.0,341.247,341.4749,341.1479,341.2668,2200.0
2024-08-20 14:05:00,344.67,344.77,344.6,344.75,2315.0,341.4451,341.5442,341.3758,341.5244,2315.0
2024-08-20 14:10:00,344.75,345.23,344.67,345.03,2860.0,341.5244,341.9999,341.4451,341.8018,2860.0
2024-08-20 14:15:00,345.29,345.5,345.29,345.34,1653.0,342.0593,342.2674,342.0593,342.1089,1653.0
2024-08-20 14:20:00,345.11,345.4,345.07,345.07,6818.0,341.881,342.1683,341.8414,341.8414,6818.0
2024-08-20 14:25:00,345.28,345.3,345.07,345.29,708.0,342.0494,342.0692,341.8414,342.0593,708.0
2024-08-20 14:30:00,345.21,345.42,345.2,345.42,1600.0,341.9801,342.1881,341.9702,342.1881,1600.0
2024-08-20 14:35:00,345.55,345.58,345.4,345.5,18620.0,342.3169,342.3466,342.1683,342.2674,18620.0
2024-08-20 14:40:00,345.54,346.05,345.4,345.75,6892.0,342.307,342.8122,342.1683,342.515,6892.0
2024-08-20 14:45:00,345.75,346.18,345.75,346.18,800.0,342.515,342.941,342.515,342.941,800.0
2024-08-20 14:50:00,346.28,346.33,345.91,346.33,1400.0,343.0401,343.0896,342.6735,343.0896,1400.0
2024-08-20 14:55:00,346.29,346.61,346.24,346.61,1859.0,343.05,343.367,343.0004,343.367,1859.0
2024-08-20 15:00:00,346.72,346.72,346.55,346.63,6962.0,343.476,343.476,343.3075,343.3868,6962.0
2024-08-20 15:05:00,346.63,347.01,346.55,346.72,1918.0,343.3868,343.7632,343.3075,343.476,1918.0
2024-08-20 15:10:00,346.82,346.96,346.68,346.96,1412.0,343.575,343.7137,343.4363,343.7137,1412.0
2024-08-20 15:15:00,346.96,347.15,346.82,347.04,3600.0,343.7137,343.9019,343.575,343.793,3600.0
2024-08-20 15:20:00,347.04,347.14,346.68,346.68,2749.0,343.793,343.892,343.4363,343.4363,2749.0
2024-08-20 15:25:00,346.7,346.7,346.29,346.61,6069.0,343.4561,343.4561,343.05,343.367,6069.0
2024-08-20 15:30:00,346.66,346.73,346.36,346.45,3907.0,343.4165,343.4859,343.1193,343.2085,3907.0
2024-08-20 15:35:00,346.58,346.76,346.58,346.75,2867.0,343.3373,343.5156,343.3373,343.5057,2867.0
2024-08-20 15:40:00,346.75,346.75,346.1,346.24,5964.0,343.5057,343.5057,342.8618,343.0004,5964.0
2024-08-20 15:45:00,346.12,346.97,346.01,346.97,6740.0,342.8816,343.7236,342.7726,343.7236,6740.0
2024-08-20 15:50:00,347.13,347.25,346.3,346.74,10108.0,343.8821,344.001,343.0599,343.4958,10108.0
2024-08-20 15:55:00,346.85,347.86,346.85,347.72,40907.0,343.6047,344.6053,343.6047,344.4666,40907.0
2024-08-21 09:30:00,348.77,349.42,346.89,347.91,7141.0,345.5068,346.1507,343.6444,344.6548,7141.0
2024-08-21 09:35:00,347.91,348.6,347.7,347.94,947.0,344.6548,345.3384,344.4468,344.6845,947.0
2024-08-21 09:40:00,347.94,347.96,347.93,347.93,1000.0,344.6845,344.7044,344.6746,344.6746,1000.0
2024-08-21 09:45:00,347.92,347.92,347.92,347.92,100.0,344.6647,344.6647,344.6647,344.6647,100.0
2024-08-21 09:50:00,347.89,348.31,347.57,348.31,2953.0,344.635,345.0511,344.318,345.0511,2953.0
2024-08-21 09:55:00,348.79,349.56,348.72,348.72,1000.0,345.5266,346.2894,345.4572,345.4572,1000.0
2024-08-21 10:00:00,349.16,349.9,348.99,349.55,7267.0,345.8931,346.6262,345.7247,346.2795,7267.0
2024-08-21 10:05:00,349.53,350.6,349.49,350.53,13533.0,346.2597,347.3197,346.22,347.2503,13533.0
2024-08-21 10:10:00,350.05,350.74,349.29,349.3,3024.0,346.7748,347.4583,346.0219,346.0318,3024.0
2024-08-21 10:15:00,348.86,350.34,348.85,350.27,5304.0,345.5959,347.0621,345.586,346.9927,5304.0
2024-08-21 10:20:00,350.28,350.72,350.26,350.44,2776.0,347.0026,347.4385,346.9828,347.1612,2776.0
2024-08-21 10:25:00,350.44,351.26,350.44,350.8,7074.0,347.1612,347.9735,347.1612,347.5178,7074.0
2024-08-21 10:30:00,351.55,352.14,350.75,351.33,4737.0,348.2608,348.8452,347.4683,348.0428,4737.0
2024-08-21 10:35:00,351.38,352.27,351.35,352.27,2076.0,348.0924,348.974,348.0626,348.974,2076.0
2024-08-21 10:40:00,352.28,353.44,352.28,353.07,6388.0,348.9839,350.1331,348.9839,349.7665,6388.0
2024-08-21 10:45:00,353.07,353.34,352.28,352.28,1744.0,349.7665,350.034,348.9839,348.9839,1744.0
2024-08-21 10:50:00,352.17,352.17,351.39,351.8,2250.0,348.875,348.875,348.1023,348.5084,2250.0
2024-08-21 10:55:00,351.5,351.73,351.21,351.21,1600.0,348.2112,348.4391,347.9239,347.9239,1600.0
2024-08-21 11:00:00,350.81,351.01,350.02,350.31,3805.0,347.5277,347.7258,346.7451,347.0324,3805.0
2024-08-21 11:05:00,350.55,350.62,350.16,350.2,728.0,347.2701,347.3395,346.8838,346.9234,728.0
2024-08-21 11:10:00,350.19,350.39,350.07,350.07,2422.0,346.9135,347.1116,346.7946,346.7946,2422.0
2024-08-21 11:15:00,350.25,350.4,349.96,350.16,2122.0,346.9729,347.1215,346.6856,346.8838,2122.0
2024-08-21 11:20:00,350.08,350.17,349.83,349.87,2150.0,346.8045,346.8937,346.5569,346.5965,2150.0
2024-08-21 11:25:00,350.03,350.28,350.02,350.13,2925.0,346.755,347.0026,346.7451,346.8541,2925.0
2024-08-21 11:30:00,350.26,350.59,350.26,350.46,800.0,346.9828,347.3097,346.9828,347.181,800.0
2024-08-21 11:35:00,350.54,350.83,350.22,350.22,3846.0,347.2602,347.5475,346.9432,346.9432,3846.0
2024-08-21 11:40:00,350.34,350.37,349.73,349.94,3235.0,347.0621,347.0918,346.4578,346.6658,3235.0
2024-08-21 11:45:00,349.94,350.0,348.64,348.64,2630.0,346.6658,346.7253,345.378,345.378,2630.0
2024-08-21 11:50:00,348.63,349.04,348.63,348.69,2809.0,345.3681,345.7742,345.3681,345.4275,2809.0
2024-08-21 11:55:00,348.82,349.09,348.68,348.94,2789.0,345.5563,345.8238,345.4176,345.6752,2789.0
2024-08-21 12:00:00,348.71,348.76,348.43,348.68,3837.0,345.4473,345.4969,345.17,345.4176,3837.0
2024-08-21 12:05:00,348.92,349.04,348.74,349.04,5248.0,345.6554,345.7742,345.4771,345.7742,5248.0
2024-08-21 12:10:00,349.04,349.04,348.77,348.99,2252.0,345.7742,345.7742,345.5068,345.7247,2252.0
2024-08-21 12:15:00,349.0,349.16,348.79,349.02,2300.0,345.7346,345.8931,345.5266,345.7544,2300.0
2024-08-21 12:20:00,349.02,349.38,349.01,349.32,4453.0,345.7544,346.1111,345.7445,346.0516,4453.0
2024-08-21 12:25:00,349.37,349.71,349.13,349.51,6292.0,346.1012,346.438,345.8634,346.2399,6292.0
2024-08-21 12:30:00,349.77,349.95,349.55,349.85,1059.0,346.4974,346.6757,346.2795,346.5767,1059.0
2024-08-21 12:35:00,349.88,349.99,349.65,349.99,1611.0,346.6064,346.7154,346.3785,346.7154,1611.0
2024-08-21 12:40:00,349.99,350.1,349.83,350.1,1314.0,346.7154,346.8243,346.5569,346.8243,1314.0
2024-08-21 12:45:00,350.12,350.21,350.05,350.05,700.0,346.8441,346.9333,346.7748,346.7748,700.0
2024-08-21 12:50:00,350.13,350.24,350.01,350.24,400.0,346.8541,346.963,346.7352,346.963,400.0
2024-08-21 12:55:00,350.23,350.52,349.95,350.52,2612.0,346.9531,347.2404,346.6757,347.2404,2612.0
2024-08-21 13:00:00,350.4,350.65,350.4,350.5,1156.0,347.1215,347.3692,347.1215,347.2206,1156.0
2024-08-21 13:05:00,350.34,350.47,350.33,350.46,900.0,347.0621,347.1909,347.0522,347.181,900.0
2024-08-21 13:10:00,350.75,350.81,350.45,350.68,1476.0,347.4683,347.5277,347.1711,347.3989,1476.0
2024-08-21 13:15:00,350.62,350.91,350.47,350.83,1571.0,347.3395,347.6268,347.1909,347.5475,1571.0
2024-08-21 13:20:00,350.89,351.17,350.76,351.0,2628.0,347.6069,347.8843,347.4782,347.7159,2628.0
2024-08-21 13:25:00,350.82,351.08,350.73,350.99,3019.0,347.5376,347.7952,347.4484,347.706,3019.0
2024-08-21 13:30:00,351.13,351.13,351.13,351.13,200.0,347.8447,347.8447,347.8447,347.8447,200.0
2024-08-21 13:35:00,351.06,351.15,351.05,351.15,700.0,347.7753,347.8645,347.7654,347.8645,700.0
2024-08-21 13:40:00,351.19,351.32,351.13,351.21,2052.0,347.9041,348.0329,347.8447,347.9239,2052.0
2024-08-21 13:45:00,351.43,351.88,351.43,351.68,1334.0,348.1419,348.5877,348.1419,348.3895,1334.0
2024-08-21 13:50:00,351.84,352.33,351.84,352.32,3931.0,348.5481,349.0335,348.5481,349.0236,3931.0
2024-08-21 13:55:00,352.12,352.31,351.82,351.91,3788.0,348.8254,349.0137,348.5282,348.6174,3788.0
2024-08-21 14:00:00,352.1,352.47,352.0,352.06,2530.0,348.8056,349.1722,348.7066,348.766,2530.0
2024-08-21 14:05:00,352.05,352.24,351.87,351.87,2246.0,348.7561,348.9443,348.5778,348.5778,2246.0
2024-08-21 14:10:00,351.92,352.06,351.89,352.06,1427.0,348.6273,348.766,348.5976,348.766,1427.0
2024-08-21 14:15:00,352.1,352.42,352.09,352.38,500.0,348.8056,349.1226,348.7957,349.083,500.0
2024-08-21 14:20:00,352.27,352.38,352.01,352.17,1550.0,348.974,349.083,348.7165,348.875,1550.0
2024-08-21 14:25:00,352.42,352.77,352.38,352.44,3554.0,349.1226,349.4694,349.083,349.1424,3554.0
2024-08-21 14:30:00,352.63,352.63,352.5,352.5,328.0,349.3307,349.3307,349.2019,349.2019,328.0
2024-08-21 14:35:00,352.69,352.69,352.12,352.15,3006.0,349.3901,349.3901,348.8254,348.8552,3006.0
2024-08-21 14:40:00,351.99,351.99,351.79,351.96,1018.0,348.6966,348.6966,348.4985,348.6669,1018.0
2024-08-21 14:45:00,351.78,352.21,351.78,352.07,2060.0,348.4886,348.9146,348.4886,348.7759,2060.0
2024-08-21 14:50:00,352.18,352.47,352.13,352.38,1598.0,348.8849,349.1722,348.8353,349.083,1598.0
2024-08-21 14:55:00,352.31,352.56,352.07,352.1,3900.0,349.0137,349.2613,348.7759,348.8056,3900.0
2024-08-21 15:00:00,352.09,352.12,351.52,351.64,1329.0,348.7957,348.8254,348.231,348.3499,1329.0
2024-08-21 15:05:00,351.65,351.69,351.4,351.44,1491.0,348.3598,348.3995,348.1122,348.1518,1491.0
2024-08-21 15:10:00,351.58,351.6,351.34,351.38,1556.0,348.2905,348.3103,348.0527,348.0924,1556.0
2024-08-21 15:15:00,351.24,351.66,351.24,351.66,3937.0,347.9537,348.3697,347.9537,348.3697,3937.0
2024-08-21 15:20:00,351.58,351.58,351.09,351.52,4338.0,348.2905,348.2905,347.8051,348.231,4338.0
2024-08-21 15:25:00,351.49,351.82,351.35,351.6,2100.0,348.2013,348.5282,348.0626,348.3103,2100.0
2024-08-21 15:30:00,351.56,351.77,351.22,351.43,4317.0,348.2707,348.4787,347.9339,348.1419,4317.0
2024-08-21 15:35:00,351.52,351.66,351.24,351.25,3001.0,348.231,348.3697,347.9537,347.9636,3001.0
2024-08-21 15:40:00,351.23,351.23,350.95,351.06,2334.0,347.9438,347.9438,347.6664,347.7753,2334.0
2024-08-21 15:45:00,351.06,351.21,350.73,351.21,5338.0,347.7753,347.9239,347.4484,347.9239,5338.0
2024-08-21 15:50:00,351.36,351.75,351.01,351.61,9373.0,348.0725,348.4589,347.7258,348.3202,9373.0
2024-08-21 15:55:00,351.73,351.99,351.24,351.31,37512.0,348.4391,348.6966,347.9537,348.023,37512.0
2024-08-22 09:30:00,351.39,353.25,350.13,353.25,11573.0,348.1023,349.9449,346.8541,349.9449,11573.0
2024-08-22 09:35:00,353.2,353.7,352.54,352.54,2146.0,349.8953,350.3906,349.2415,349.2415,2146.0
2024-08-22 09:40:00,352.62,353.19,351.81,352.43,1348.0,349.3208,349.8854,348.5183,349.1325,1348.0
2024-08-22 09:45:00,351.58,351.72,349.79,349.79,1403.0,348.2905,348.4292,346.5172,346.5172,1403.0
2024-08-22 09:50:00,349.85,350.3,348.91,350.3,2410.0,346.5767,347.0225,345.6455,347.0225,2410.0
2024-08-22 09:55:00,350.39,351.55,350.39,350.99,3473.0,347.1116,348.2608,347.1116,347.706,3473.0
2024-08-22 10:00:00,350.98,351.43,350.53,351.43,4721.0,347.6961,348.1419,347.2503,348.1419,4721.0
2024-08-22 10:05:00,351.07,351.23,350.55,350.55,800.0,347.7853,347.9438,347.2701,347.2701,800.0
2024-08-22 10:10:00,350.29,350.59,350.0,350.59,773.0,347.0126,347.3097,346.7253,347.3097,773.0
2024-08-22 10:15:00,350.65,350.82,350.53,350.53,851.0,347.3692,347.5376,347.2503,347.2503,851.0
2024-08-22 10:20:00,350.65,350.93,350.56,350.93,1442.0,347.3692,347.6466,347.28,347.6466,1442.0
2024-08-22 10:25:00,350.99,351.01,350.34,350.68,2452.0,347.706,347.7258,347.0621,347.3989,2452.0
2024-08-22 10:30:00,350.57,351.24,350.52,351.24,1525.0,347.2899,347.9537,347.2404,347.9537,1525.0
2024-08-22 10:35:00,351.86,351.86,351.34,351.34,700.0,348.5679,348.5679,348.0527,348.0527,700.0
2024-08-22 10:40:00,351.94,351.94,351.49,351.49,327.0,348.6471,348.6471,348.2013,348.2013,327.0
2024-08-22 10:45:00,351.49,351.49,351.49,351.49,0.0,348.2013,348.2013,348.2013,348.2013,0.0
2024-08-22 10:50:00,351.54,351.84,351.54,351.83,605.0,348.2509,348.5481,348.2509,348.5381,605.0
2024-08-22 10:55:00,351.99,352.05,351.89,351.96,2736.0,348.6966,348.7561,348.5976,348.6669,2736.0
2024-08-22 11:00:00,351.92,351.93,351.91,351.93,611.0,348.6273,348.6372,348.6174,348.6372,611.0
2024-08-22 11:05:00,351.76,352.03,351.37,351.53,2628.0,348.4688,348.7363,348.0824,348.241,2628.0
2024-08-22 11:10:00,351.36,351.6,351.36,351.6,200.0,348.0725,348.3103,348.0725,348.3103,200.0
2024-08-22 11:15:00,351.28,351.28,351.25,351.25,566.0,347.9933,347.9933,347.9636,347.9636,566.0
2024-08-22 11:20:00,350.97,351.23,350.87,351.23,2454.0,347.6862,347.9438,347.5871,347.9438,2454.0
2024-08-22 11:25:00,351.24,351.64,351.23,351.63,663.0,347.9537,348.3499,347.9438,348.34,663.0
2024-08-22 11:30:00,351.42,351.86,351.38,351.83,1199.0,348.132,348.5679,348.0924,348.5381,1199.0
2024-08-22 11:35:00,351.76,352.26,351.51,351.51,1000.0,348.4688,348.9641,348.2211,348.2211,1000.0
2024-08-22 11:40:00,351.66,351.84,350.93,351.06,3842.0,348.3697,348.5481,347.6466,347.7753,3842.0
2024-08-22 11:45:00,351.42,351.48,351.42,351.48,500.0,348.132,348.1914,348.132,348.1914,500.0
2024-08-22 11:50:00,351.23,351.46,351.22,351.23,300.0,347.9438,348.1716,347.9339,347.9438,300.0
2024-08-22 11:55:00,351.21,351.84,351.21,351.62,2087.0,347.9239,348.5481,347.9239,348.3301,2087.0
2024-08-22 12:00:00,351.6,352.11,351.34,352.11,1227.0,348.3103,348.8155,348.0527,348.8155,1227.0
2024-08-22 12:05:00,351.78,352.56,351.78,352.41,5943.0,348.4886,349.2613,348.4886,349.1127,5943.0
2024-08-22 12:10:00,352.59,352.59,352.14,352.35,1700.0,349.291,349.291,348.8452,349.0533,1700.0
2024-08-22 12:15:00,352.36,352.57,351.96,352.52,6626.0,349.0632,349.2712,348.6669,349.2217,6626.0
2024-08-22 12:20:00,352.51,352.69,352.43,352.63,7400.0,349.2118,349.3901,349.1325,349.3307,7400.0
2024-08-22 12:25:00,352.56,353.37,352.45,353.32,18454.0,349.2613,350.0637,349.1523,350.0142,18454.0
2024-08-22 12:30:00,353.32,353.52,353.28,353.3,1440.0,350.0142,350.2123,349.9746,349.9944,1440.0
2024-08-22 12:35:00,353.36,353.43,353.16,353.22,2305.0,350.0538,350.1232,349.8557,349.9151,2305.0
2024-08-22 12:40:00,353.12,353.38,353.12,353.38,7843.0,349.8161,350.0736,349.8161,350.0736,7843.0
2024-08-22 12:45:00,353.37,353.37,352.57,352.57,2447.0,350.0637,350.0637,349.2712,349.2712,2447.0
2024-08-22 12:50:00,351.94,351.94,351.83,351.83,600.0,348.6471,348.6471,348.5381,348.5381,600.0
2024-08-22 12:55:00,351.63,352.05,351.46,352.05,1600.0,348.34,348.7561,348.1716,348.7561,1600.0
2024-08-22 13:00:00,352.17,352.18,351.81,352.18,9165.0,348.875,348.8849,348.5183,348.8849,9165.0
2024-08-22 13:05:00,352.05,352.35,352.0,352.15,2630.0,348.7561,349.0533,348.7066,348.8552,2630.0
2024-08-22 13:10:00,352.34,352.54,352.21,352.21,3012.0,349.0434,349.2415,348.9146,348.9146,3012.0
2024-08-22 13:15:00,352.08,352.71,352.08,352.71,1300.0,348.7858,349.4099,348.7858,349.4099,1300.0
2024-08-22 13:20:00,352.49,352.64,352.19,352.31,3676.0,349.192,349.3406,348.8948,349.0137,3676.0
2024-08-22 13:25:00,352.12,352.12,351.94,351.98,1650.0,348.8254,348.8254,348.6471,348.6867,1650.0
2024-08-22 13:30:00,351.98,352.09,351.09,351.1,3004.0,348.6867,348.7957,347.8051,347.815,3004.0
2024-08-22 13:35:00,351.41,351.96,351.12,351.67,1383.0,348.1221,348.6669,347.8348,348.3796,1383.0
2024-08-22 13:40:00,351.73,352.23,351.42,351.82,1900.0,348.4391,348.9344,348.132,348.5282,1900.0
2024-08-22 13:45:00,351.68,351.86,351.53,351.53,1000.0,348.3895,348.5679,348.241,348.241,1000.0
2024-08-22 13:50:00,351.63,351.64,350.79,350.8,1877.0,348.34,348.3499,347.5079,347.5178,1877.0
2024-08-22 13:55:00,350.81,350.86,350.73,350.86,1250.0,347.5277,347.5772,347.4484,347.5772,1250.0
2024-08-22 14:00:00,350.94,351.07,350.84,351.07,1178.0,347.6565,347.7853,347.5574,347.7853,1178.0
2024-08-22 14:05:00,350.92,351.01,350.61,350.92,7749.0,347.6367,347.7258,347.3296,347.6367,7749.0
2024-08-22 14:10:00,350.76,351.1,350.67,351.02,2307.0,347.4782,347.815,347.389,347.7357,2307.0
2024-08-22 14:15:00,351.19,351.65,351.18,351.65,949.0,347.9041,348.3598,347.8942,348.3598,949.0
2024-08-22 14:20:00,351.43,351.56,351.42,351.5,1000.0,348.1419,348.2707,348.132,348.2112,1000.0
2024-08-22 14:25:00,351.5,351.74,351.38,351.73,2157.0,348.2112,348.449,348.0924,348.4391,2157.0
2024-08-22 14:30:00,351.65,351.99,351.6,351.65,6055.0,348.3598,348.6966,348.3103,348.3598,6055.0
2024-08-22 14:35:00,351.77,351.82,351.56,351.78,1331.0,348.4787,348.5282,348.2707,348.4886,1331.0
2024-08-22 14:40:00,351.78,351.96,351.78,351.88,1171.0,348.4886,348.6669,348.4886,348.5877,1171.0
2024-08-22 14:45:00,351.87,352.14,351.87,352.11,3211.0,348.5778,348.8452,348.5778,348.8155,3211.0
2024-08-22 14:50:00,352.11,352.11,351.71,351.74,4695.0,348.8155,348.8155,348.4193,348.449,4695.0
2024-08-22 14:55:00,352.02,352.04,351.61,351.61,2771.0,348.7264,348.7462,348.3202,348.3202,2771.0
2024-08-22 15:00:00,351.8,352.42,351.8,352.42,3239.0,348.5084,349.1226,348.5084,349.1226,3239.0
2024-08-22 15:05:00,352.41,352.41,352.17,352.39,2360.0,349.1127,349.1127,348.875,349.0929,2360.0
2024-08-22 15:10:00,352.24,352.39,352.0,352.39,3893.0,348.9443,349.0929,348.7066,349.0929,3893.0
2024-08-22 15:15:00,352.4,352.52,352.16,352.5,7041.0,349.1028,349.2217,348.8651,349.2019,7041.0
2024-08-22 15:20:00,352.31,352.33,351.86,351.86,2557.0,349.0137,349.0335,348.5679,348.5679,2557.0
2024-08-22 15:25:00,351.94,352.15,351.83,352.0,4511.0,348.6471,348.8552,348.5381,348.7066,4511.0
2024-08-22 15:30:00,351.95,352.21,351.72,351.83,5065.0,348.657,348.9146,348.4292,348.5381,5065.0
2024-08-22 15:35:00,351.83,351.83,351.41,351.52,6417.0,348.5381,348.5381,348.1221,348.231,6417.0
2024-08-22 15:40:00,351.44,351.47,350.55,350.56,9998.0,348.1518,348.1815,347.2701,347.28,9998.0
2024-08-22 15:45:00,350.67,351.65,350.66,351.65,20855.0,347.389,348.3598,347.3791,348.3598,20855.0
2024-08-22 15:50:00,351.64,351.66,349.94,350.28,15497.0,348.3499,348.3697,346.6658,347.0026,15497.0
2024-08-22 15:55:00,350.3,351.08,349.72,351.07,73213.0,347.0225,347.7952,346.4479,347.7853,73213.0
2024-08-23 09:30:00,353.12,353.63,351.3,353.34,5825.0,349.8161,350.3213,348.0131,350.034,5825.0
2024-08-23 09:35:00,353.4,353.71,352.84,353.26,3173.0,350.0935,350.4006,349.5387,349.9548,3173.0
2024-08-23 09:40:00,353.26,353.8,352.8,353.3,1440.0,349.9548,350.4897,349.4991,349.9944,1440.0
2024-08-23 09:45:00,353.94,354.67,353.54,353.54,2834.0,350.6284,351.3516,350.2321,350.2321,2834.0
2024-08-23 09:50:00,353.51,353.51,352.21,352.22,400.0,350.2024,350.2024,348.9146,348.9245,400.0
2024-08-23 09:55:00,351.77,352.81,351.61,351.97,4559.0,348.4787,349.509,348.3202,348.6768,4559.0
2024-08-23 10:00:00,352.88,353.8,352.58,353.49,9914.0,349.5783,350.4897,349.2811,350.1826,9914.0
2024-08-23 10:05:00,354.15,354.15,352.84,353.56,3447.0,350.8364,350.8364,349.5387,350.252,3447.0
2024-08-23 10:10:00,353.23,355.03,353.23,354.45,8148.0,349.925,351.7082,349.925,351.1336,8148.0
2024-08-23 10:15:00,354.55,354.55,352.63,352.66,2317.0,351.2327,351.2327,349.3307,349.3604,2317.0
2024-08-23 10:20:00,352.66,353.9,352.54,353.9,5137.0,349.3604,350.5888,349.2415,350.5888,5137.0
2024-08-23 10:25:00,353.82,353.82,353.18,353.18,1834.0,350.5095,350.5095,349.8755,349.8755,1834.0
2024-08-23 10:30:00,353.48,354.3,353.41,353.75,9351.0,350.1727,350.985,350.1034,350.4402,9351.0
2024-08-23 10:35:00,353.75,353.97,353.22,353.47,5575.0,350.4402,350.6581,349.9151,350.1628,5575.0
2024-08-23 10:40:00,352.93,353.65,352.9,353.65,4766.0,349.6279,350.3411,349.5981,350.3411,4766.0
2024-08-23 10:45:00,353.6,353.6,351.28,351.5,2581.0,350.2916,350.2916,347.9933,348.2112,2581.0
2024-08-23 10:50:00,351.69,352.04,351.55,351.92,2329.0,348.3995,348.7462,348.2608,348.6273,2329.0
2024-08-23 10:55:00,352.52,353.37,352.51,353.37,2311.0,349.2217,350.0637,349.2118,350.0637,2311.0
2024-08-23 11:00:00,353.36,353.36,352.99,352.99,1352.0,350.0538,350.0538,349.6873,349.6873,1352.0
2024-08-23 11:05:00,353.39,353.51,352.89,353.5,1376.0,350.0835,350.2024,349.5882,350.1925,1376.0
2024-08-23 11:10:00,353.56,353.63,352.79,353.63,3429.0,350.252,350.3213,349.4892,350.3213,3429.0
2024-08-23 11:15:00,353.88,354.61,353.49,354.61,2311.0,350.569,351.2921,350.1826,351.2921,2311.0
2024-08-23 11:20:00,354.28,354.56,354.28,354.56,849.0,350.9652,351.2426,350.9652,351.2426,849.0
2024-08-23 11:25:00,354.42,354.57,354.0,354.16,2162.0,351.1039,351.2525,350.6878,350.8463,2162.0
2024-08-23 11:30:00,354.22,354.64,353.91,354.56,2464.0,350.9058,351.3219,350.5987,351.2426,2464.0
2024-08-23 11:35:00,354.52,354.52,354.17,354.19,5151.0,351.203,351.203,350.8563,350.8761,5151.0
2024-08-23 11:40:00,354.46,354.69,353.78,353.78,6255.0,351.1435,351.3714,350.4699,350.4699,6255.0
2024-08-23 11:45:00,353.07,353.57,353.07,353.46,1844.0,349.7665,350.2619,349.7665,350.1529,1844.0
2024-08-23 11:50:00,353.25,353.44,353.25,353.44,468.0,349.9449,350.1331,349.9449,350.1331,468.0
2024-08-23 11:55:00,353.23,353.57,353.11,353.11,1425.0,349.925,350.2619,349.8062,349.8062,1425.0
2024-08-23 12:00:00,352.89,352.89,352.17,352.75,1722.0,349.5882,349.5882,348.875,349.4495,1722.0
2024-08-23 12:05:00,352.36,352.55,352.0,352.5,1600.0,349.0632,349.2514,348.7066,349.2019,1600.0
2024-08-23 12:10:00,352.62,352.73,352.01,352.01,2648.0,349.3208,349.4297,348.7165,348.7165,2648.0
2024-08-23 12:15:00,352.32,352.56,352.03,352.56,3712.0,349.0236,349.2613,348.7363,349.2613,3712.0
2024-08-23 12:20:00,352.42,352.63,352.2,352.21,2100.0,349.1226,349.3307,348.9047,348.9146,2100.0
2024-08-23 12:25:00,352.19,352.23,351.51,351.81,3024.0,348.8948,348.9344,348.2211,348.5183,3024.0
2024-08-23 12:30:00,351.81,352.25,351.81,352.04,1405.0,348.5183,348.9542,348.5183,348.7462,1405.0
2024-08-23 12:35:00,352.4,352.5,352.23,352.23,300.0,349.1028,349.2019,348.9344,348.9344,300.0
2024-08-23 12:40:00,352.1,352.1,351.43,351.99,300.0,348.8056,348.8056,348.1419,348.6966,300.0
2024-08-23 12:45:00,351.51,351.77,351.51,351.71,500.0,348.2211,348.4787,348.2211,348.4193,500.0
2024-08-23 12:50:00,352.02,352.35,351.83,352.27,1573.0,348.7264,349.0533,348.5381,348.974,1573.0
2024-08-23 12:55:00,352.48,352.8,352.48,352.61,900.0,349.1821,349.4991,349.1821,349.3108,900.0
2024-08-23 13:00:00,352.4,352.6,352.22,352.22,2595.0,349.1028,349.3009,348.9245,348.9245,2595.0
2024-08-23 13:05:00,352.25,352.26,351.86,351.87,1106.0,348.9542,348.9641,348.5679,348.5778,1106.0
2024-08-23 13:10:00,352.01,352.03,351.76,351.81,1600.0,348.7165,348.7363,348.4688,348.5183,1600.0
2024-08-23 13:15:00,351.81,352.32,351.8,352.0,4404.0,348.5183,349.0236,348.5084,348.7066,4404.0
2024-08-23 13:20:00,352.26,352.33,352.1,352.16,857.0,348.9641,349.0335,348.8056,348.8651,857.0
2024-08-23 13:25:00,352.13,352.4,352.13,352.27,1500.0,348.8353,349.1028,348.8353,348.974,1500.0
2024-08-23 13:30:00,352.28,352.45,352.28,352.44,766.0,348.9839,349.1523,348.9839,349.1424,766.0
2024-08-23 13:35:00,352.49,352.49,352.07,352.07,748.0,349.192,349.192,348.7759,348.7759,748.0
2024-08-23 13:40:00,352.33,352.38,352.33,352.35,550.0,349.0335,349.083,349.0335,349.0533,550.0
2024-08-23 13:45:00,352.36,352.47,352.2,352.25,1714.0,349.0632,349.1722,348.9047,348.9542,1714.0
2024-08-23 13:50:00,352.27,352.62,352.02,352.48,1673.0,348.974,349.3208,348.7264,349.1821,1673.0
2024-08-23 13:55:00,352.27,352.27,352.1,352.1,200.0,348.974,348.974,348.8056,348.8056,200.0
2024-08-23 14:00:00,352.35,352.57,352.15,352.57,825.0,349.0533,349.2712,348.8552,349.2712,825.0
2024-08-23 14:05:00,352.4,352.57,352.4,352.54,702.0,349.1028,349.2712,349.1028,349.2415,702.0
2024-08-23 14:10:00,352.38,352.38,352.15,352.15,1145.0,349.083,349.083,348.8552,348.8552,1145.0
2024-08-23 14:15:00,352.35,352.35,352.33,352.34,450.0,349.0533,349.0533,349.0335,349.0434,450.0
2024-08-23 14:20:00,352.42,352.42,352.0,352.09,2831.0,349.1226,349.1226,348.7066,348.7957,2831.0
2024-08-23 14:25:00,352.08,352.27,352.08,352.27,900.0,348.7858,348.974,348.7858,348.974,900.0
2024-08-23 14:30:00,352.33,352.95,351.87,352.9,17218.0,349.0335,349.6477,348.5778,349.5981,17218.0
2024-08-23 14:35:00,352.57,352.89,352.57,352.85,541.0,349.2712,349.5882,349.2712,349.5486,541.0
2024-08-23 14:40:00,352.87,353.05,352.62,352.62,2207.0,349.5684,349.7467,349.3208,349.3208,2207.0
2024-08-23 14:45:00,353.05,353.06,352.91,352.91,320.0,349.7467,349.7566,349.608,349.608,320.0
2024-08-23 14:50:00,352.85,353.38,352.85,353.37,2598.0,349.5486,350.0736,349.5486,350.0637,2598.0
2024-08-23 14:55:00,353.28,353.3,353.0,353.15,1452.0,349.9746,349.9944,349.6972,349.8458,1452.0
2024-08-23 15:00:00,352.96,353.03,352.86,352.99,1119.0,349.6576,349.7269,349.5585,349.6873,1119.0
2024-08-23 15:05:00,353.0,353.37,352.88,353.23,2866.0,349.6972,350.0637,349.5783,349.925,2866.0
2024-08-23 15:10:00,353.33,353.79,353.33,353.66,2053.0,350.0241,350.4798,350.0241,350.351,2053.0
2024-08-23 15:15:00,353.53,353.76,353.43,353.76,1136.0,350.2222,350.4501,350.1232,350.4501,1136.0
2024-08-23 15:20:00,353.76,353.78,353.55,353.78,1802.0,350.4501,350.4699,350.2421,350.4699,1802.0
2024-08-23 15:25:00,353.52,354.09,353.52,354.09,1648.0,350.2123,350.777,350.2123,350.777,1648.0
2024-08-23 15:30:00,353.99,354.39,353.99,354.14,2741.0,350.6779,351.0742,350.6779,350.8265,2741.0
2024-08-23 15:35:00,354.1,354.22,353.97,354.06,1747.0,350.7869,350.9058,350.6581,350.7473,1747.0
2024-08-23 15:40:00,354.19,354.27,353.86,354.1,4270.0,350.8761,350.9553,350.5492,350.7869,4270.0
2024-08-23 15:45:00,354.09,354.44,353.76,354.44,4007.0,350.777,351.1237,350.4501,351.1237,4007.0
2024-08-23 15:50:00,354.2,354.38,353.11,353.44,11485.0,350.886,351.0643,349.8062,350.1331,11485.0
2024-08-23 15:55:00,353.82,353.82,352.72,352.92,59275.0,350.5095,350.5095,349.4198,349.6179,59275.0
2024-08-26 09:30:00,352.91,354.02,351.66,353.44,9960.0,349.608,350.7077,348.3697,350.1331,9960.0
2024-08-26 09:35:00,352.69,353.0,352.41,353.0,400.0,349.3901,349.6972,349.1127,349.6972,400.0
2024-08-26 09:40:00,353.25,354.32,352.51,353.46,1856.0,349.9449,351.0048,349.2118,350.1529,1856.0
2024-08-26 09:45:00,354.1,354.1,353.17,353.35,2483.0,350.7869,350.7869,349.8656,350.0439,2483.0
2024-08-26 09:50:00,353.07,353.9,352.96,353.34,1949.0,349.7665,350.5888,349.6576,350.034,1949.0
2024-08-26 09:55:00,353.05,353.41,352.7,353.41,2514.0,349.7467,350.1034,349.4,350.1034,2514.0
2024-08-26 10:00:00,353.48,353.84,353.17,353.6,2745.0,350.1727,350.5293,349.8656,350.2916,2745.0
2024-08-26 10:05:00,353.77,353.84,353.16,353.29,6647.0,350.46,350.5293,349.8557,349.9845,6647.0
2024-08-26 10:10:00,353.29,353.48,352.75,353.17,3396.0,349.9845,350.1727,349.4495,349.8656,3396.0
2024-08-26 10:15:00,353.18,353.4,353.05,353.12,2800.0,349.8755,350.0935,349.7467,349.8161,2800.0
2024-08-26 10:20:00,353.35,353.35,352.61,352.72,1008.0,350.0439,350.0439,349.3108,349.4198,1008.0
2024-08-26 10:25:00,352.87,353.26,352.87,353.25,2811.0,349.5684,349.9548,349.5684,349.9449,2811.0
2024-08-26 10:30:00,353.22,353.26,352.33,352.33,1717.0,349.9151,349.9548,349.0335,349.0335,1717.0
2024-08-26 10:35:00,352.41,352.67,352.18,352.41,2408.0,349.1127,349.3703,348.8849,349.1127,2408.0
2024-08-26 10:40:00,352.49,352.61,352.39,352.51,2537.0,349.192,349.3108,349.0929,349.2118,2537.0
2024-08-26 10:45:00,352.61,352.81,352.41,352.55,2608.0,349.3108,349.509,349.1127,349.2514,2608.0
2024-08-26 10:50:00,352.34,352.37,352.0,352.01,1360.0,349.0434,349.0731,348.7066,348.7165,1360.0
2024-08-26 10:55:00,351.93,352.02,351.48,351.82,2533.0,348.6372,348.7264,348.1914,348.5282,2533.0
2024-08-26 11:00:00,352.08,352.09,351.51,351.79,2773.0,348.7858,348.7957,348.2211,348.4985,2773.0
2024-08-26 11:05:00,351.74,351.88,350.53,350.85,4092.0,348.449,348.5877,347.2503,347.5673,4092.0
2024-08-26 11:10:00,350.85,351.47,350.57,351.44,1610.0,347.5673,348.1815,347.2899,348.1518,1610.0
2024-08-26 11:15:00,351.56,351.56,351.2,351.47,1726.0,348.2707,348.2707,347.914,348.1815,1726.0
2024-08-26 11:20:00,351.48,351.48,351.25,351.44,1958.0,348.1914,348.1914,347.9636,348.1518,1958.0
2024-08-26 11:25:00,351.21,351.28,350.8,350.99,2142.0,347.9239,347.9933,347.5178,347.706,2142.0
2024-08-26 11:30:00,350.98,351.04,350.77,350.99,1409.0,347.6961,347.7555,347.4881,347.706,1409.0
2024-08-26 11:35:00,350.8,350.83,350.2,350.24,4198.0,347.5178,347.5475,346.9234,346.963,4198.0
2024-08-26 11:40:00,350.19,350.91,350.04,350.6,6282.0,346.9135,347.6268,346.7649,347.3197,6282.0
2024-08-26 11:45:00,350.63,350.75,350.1,350.5,2800.0,347.3494,347.4683,346.8243,347.2206,2800.0
2024-08-26 11:50:00,350.68,350.71,350.47,350.71,2499.0,347.3989,347.4286,347.1909,347.4286,2499.0
2024-08-26 11:55:00,350.72,350.72,350.42,350.6,2374.0,347.4385,347.4385,347.1413,347.3197,2374.0
2024-08-26 12:00:00,350.41,350.89,350.33,350.6,2341.0,347.1314,347.6069,347.0522,347.3197,2341.0
2024-08-26 12:05:00,350.7,350.7,350.44,350.63,2559.0,347.4187,347.4187,347.1612,347.3494,2559.0
2024-08-26 12:10:00,350.5,350.8,350.41,350.43,3688.0,347.2206,347.5178,347.1314,347.1512,3688.0
2024-08-26 12:15:00,350.6,350.95,350.45,350.94,2653.0,347.3197,347.6664,347.1711,347.6565,2653.0
2024-08-26 12:20:00,350.95,351.32,350.91,351.17,1400.0,347.6664,348.0329,347.6268,347.8843,1400.0
2024-08-26 12:25:00,351.28,351.29,351.03,351.11,1702.0,347.9933,348.0032,347.7456,347.8249,1702.0
2024-08-26 12:30:00,351.04,351.13,350.97,351.09,704.0,347.7555,347.8447,347.6862,347.8051,704.0
2024-08-26 12:35:00,351.09,351.26,350.97,350.97,1903.0,347.8051,347.9735,347.6862,347.6862,1903.0
2024-08-26 12:40:00,350.97,351.26,350.97,351.23,1333.0,347.6862,347.9735,347.6862,347.9438,1333.0
2024-08-26 12:45:00,351.15,351.34,351.02,351.15,1280.0,347.8645,348.0527,347.7357,347.8645,1280.0
2024-08-26 12:50:00,351.25,351.63,351.19,351.22,2717.0,347.9636,348.34,347.9041,347.9339,2717.0
2024-08-26 12:55:00,351.48,351.55,351.3,351.55,2036.0,348.1914,348.2608,348.0131,348.2608,2036.0
2024-08-26 13:00:00,351.43,351.64,351.07,351.64,2200.0,348.1419,348.3499,347.7853,348.3499,2200.0
2024-08-26 13:05:00,351.37,351.38,350.79,351.19,2618.0,348.0824,348.0924,347.5079,347.9041,2618.0
2024-08-26 13:10:00,351.19,351.34,350.79,351.03,1300.0,347.9041,348.0527,347.5079,347.7456,1300.0
2024-08-26 13:15:00,350.87,351.11,350.87,351.01,1850.0,347.5871,347.8249,347.5871,347.7258,1850.0
2024-08-26 13:20:00,351.1,351.27,350.93,351.24,2632.0,347.815,347.9834,347.6466,347.9537,2632.0
2024-08-26 13:25:00,351.24,351.56,350.84,350.84,3962.0,347.9537,348.2707,347.5574,347.5574,3962.0
2024-08-26 13:30:00,350.84,350.96,350.54,350.59,2705.0,347.5574,347.6763,347.2602,347.3097,2705.0
2024-08-26 13:35:00,350.72,350.72,349.93,349.93,3848.0,347.4385,347.4385,346.6559,346.6559,3848.0
2024-08-26 13:40:00,350.09,350.3,349.96,350.2,1864.0,346.8144,347.0225,346.6856,346.9234,1864.0
2024-08-26 13:45:00,350.17,350.17,349.43,349.43,4038.0,346.8937,346.8937,346.1606,346.1606,4038.0
2024-08-26 13:50:00,349.38,349.87,349.38,349.55,1543.0,346.1111,346.5965,346.1111,346.2795,1543.0
2024-08-26 13:55:00,349.69,350.16,349.51,349.89,3338.0,346.4182,346.8838,346.2399,346.6163,3338.0
2024-08-26 14:00:00,350.21,350.43,349.94,350.04,2666.0,346.9333,347.1512,346.6658,346.7649,2666.0
2024-08-26 14:05:00,350.1,350.36,349.99,350.17,1695.0,346.8243,347.0819,346.7154,346.8937,1695.0
2024-08-26 14:10:00,349.93,350.25,349.93,350.09,2968.0,346.6559,346.9729,346.6559,346.8144,2968.0
2024-08-26 14:15:00,350.21,350.21,350.04,350.08,1905.0,346.9333,346.9333,346.7649,346.8045,1905.0
2024-08-26 14:20:00,350.22,350.38,350.07,350.26,8395.0,346.9432,347.1017,346.7946,346.9828,8395.0
2024-08-26 14:25:00,350.12,350.54,350.12,350.52,4754.0,346.8441,347.2602,346.8441,347.2404,4754.0
2024-08-26 14:30:00,350.54,350.72,350.41,350.54,2028.0,347.2602,347.4385,347.1314,347.2602,2028.0
2024-08-26 14:35:00,350.77,351.1,350.72,351.1,4063.0,347.4881,347.815,347.4385,347.815,4063.0
2024-08-26 14:40:00,351.03,351.03,350.96,350.99,400.0,347.7456,347.7456,347.6763,347.706,400.0
2024-08-26 14:45:00,350.99,351.41,350.99,351.3,7966.0,347.706,348.1221,347.706,348.0131,7966.0
2024-08-26 14:50:00,351.27,351.52,351.14,351.31,3069.0,347.9834,348.231,347.8546,348.023,3069.0
2024-08-26 14:55:00,351.22,351.63,351.16,351.44,2145.0,347.9339,348.34,347.8744,348.1518,2145.0
2024-08-26 15:00:00,351.42,351.48,351.11,351.11,2740.0,348.132,348.1914,347.8249,347.8249,2740.0
2024-08-26 15:05:00,351.11,351.22,350.89,350.89,2241.0,347.8249,347.9339,347.6069,347.6069,2241.0
2024-08-26 15:10:00,351.02,351.4,350.99,351.24,5309.0,347.7357,348.1122,347.706,347.9537,5309.0
2024-08-26 15:15:00,351.14,351.27,350.93,351.0,4744.0,347.8546,347.9834,347.6466,347.7159,4744.0
2024-08-26 15:20:00,351.15,351.2,350.92,350.98,1458.0,347.8645,347.914,347.6367,347.6961,1458.0
2024-08-26 15:25:00,350.98,351.02,350.62,350.68,4752.0,347.6961,347.7357,347.3395,347.3989,4752.0
2024-08-26 15:30:00,350.69,350.69,350.33,350.55,2225.0,347.4088,347.4088,347.0522,347.2701,2225.0
2024-08-26 15:35:00,350.39,350.56,350.32,350.35,4143.0,347.1116,347.28,347.0423,347.072,4143.0
2024-08-26 15:40:00,350.37,350.89,350.33,350.57,9669.0,347.0918,347.6069,347.0522,347.2899,9669.0
2024-08-26 15:45:00,350.54,350.7,350.32,350.6,2370.0,347.2602,347.4187,347.0423,347.3197,2370.0
2024-08-26 15:50:00,350.43,350.91,350.43,350.73,9203.0,347.1512,347.6268,347.1512,347.4484,9203.0
2024-08-26 15:55:00,350.6,350.92,350.27,350.9,40427.0,347.3197,347.6367,346.9927,347.6168,40427.0
2024-08-27 09:30:00,349.14,350.52,348.24,348.68,9280.0,345.8733,347.2404,344.9817,345.4176,9280.0
2024-08-27 09:35:00,349.39,349.4,348.57,348.57,1245.0,346.121,346.1309,345.3086,345.3086,1245.0
2024-08-27 09:40:00,348.51,348.74,348.47,348.74,1248.0,345.2492,345.4771,345.2096,345.4771,1248.0
2024-08-27 09:45:00,348.93,349.39,348.93,349.01,600.0,345.6653,346.121,345.6653,345.7445,600.0
2024-08-27 09:50:00,349.01,350.36,349.01,350.36,3465.0,345.7445,347.0819,345.7445,347.0819,3465.0
2024-08-27 09:55:00,350.9,350.9,348.84,348.84,1410.0,347.6168,347.6168,345.5761,345.5761,1410.0
2024-08-27 10:00:00,349.37,350.22,348.67,349.47,3186.0,346.1012,346.9432,345.4077,346.2002,3186.0
2024-08-27 10:05:00,349.51,349.87,349.51,349.82,500.0,346.2399,346.5965,346.2399,346.547,500.0
2024-08-27 10:10:00,350.46,350.92,350.18,350.24,2278.0,347.181,347.6367,346.9036,346.963,2278.0
2024-08-27 10:15:00,350.24,350.59,349.71,350.32,2757.0,346.963,347.3097,346.438,347.0423,2757.0
2024-08-27 10:20:00,349.99,350.78,349.86,350.78,1047.0,346.7154,347.498,346.5866,347.498,1047.0
2024-08-27 10:25:00,350.59,351.45,350.59,351.45,1369.0,347.3097,348.1617,347.3097,348.1617,1369.0
2024-08-27 10:30:00,350.87,351.8,350.87,351.8,1343.0,347.5871,348.5084,347.5871,348.5084,1343.0
2024-08-27 10:35:00,351.8,351.8,351.3,351.57,4033.0,348.5084,348.5084,348.0131,348.2806,4033.0
2024-08-27 10:40:00,351.57,352.72,351.57,352.42,2486.0,348.2806,349.4198,348.2806,349.1226,2486.0
2024-08-27 10:45:00,352.77,352.77,352.32,352.64,2434.0,349.4694,349.4694,349.0236,349.3406,2434.0
2024-08-27 10:50:00,352.42,352.65,352.29,352.56,2000.0,349.1226,349.3505,348.9938,349.2613,2000.0
2024-08-27 10:55:00,352.56,352.59,351.59,351.9,1711.0,349.2613,349.291,348.3004,348.6075,1711.0
2024-08-27 11:00:00,351.9,351.92,351.9,351.92,200.0,348.6075,348.6273,348.6075,348.6273,200.0
2024-08-27 11:05:00,351.94,351.96,351.73,351.76,951.0,348.6471,348.6669,348.4391,348.4688,951.0
2024-08-27 11:10:00,352.21,352.22,352.21,352.22,200.0,348.9146,348.9245,348.9146,348.9245,200.0
2024-08-27 11:15:00,351.53,351.74,351.29,351.53,1375.0,348.241,348.449,348.0032,348.241,1375.0
2024-08-27 11:20:00,351.73,352.0,351.69,351.7,400.0,348.4391,348.7066,348.3995,348.4094,400.0
2024-08-27 11:25:00,351.54,351.68,351.37,351.62,3550.0,348.2509,348.3895,348.0824,348.3301,3550.0
2024-08-27 11:30:00,351.25,351.42,351.03,351.18,500.0,347.9636,348.132,347.7456,347.8942,500.0
2024-08-27 11:35:00,351.57,351.57,351.33,351.35,739.0,348.2806,348.2806,348.0428,348.0626,739.0
2024-08-27 11:40:00,351.34,351.34,351.15,351.16,400.0,348.0527,348.0527,347.8645,347.8744,400.0
2024-08-27 11:45:00,351.6,351.6,351.48,351.56,661.0,348.3103,348.3103,348.1914,348.2707,661.0
2024-08-27 11:50:00,351.44,351.46,351.2,351.29,2063.0,348.1518,348.1716,347.914,348.0032,2063.0
2024-08-27 11:55:00,351.29,351.29,351.29,351.29,0.0,348.0032,348.0032,348.0032,348.0032,0.0
2024-08-27 12:00:00,351.42,351.44,351.22,351.23,634.0,348.132,348.1518,347.9339,347.9438,634.0
2024-08-27 12:05:00,351.44,351.45,351.23,351.45,1000.0,348.1518,348.1617,347.9438,348.1617,1000.0
2024-08-27 12:10:00,351.79,351.96,351.79,351.96,200.0,348.4985,348.6669,348.4985,348.6669,200.0
2024-08-27 12:15:00,352.07,352.08,352.06,352.08,650.0,348.7759,348.7858,348.766,348.7858,650.0
2024-08-27 12:20:00,352.04,352.31,352.0,352.31,1950.0,348.7462,349.0137,348.7066,349.0137,1950.0
2024-08-27 12:25:00,352.13,352.4,352.12,352.13,823.0,348.8353,349.1028,348.8254,348.8353,823.0
2024-08-27 12:30:00,352.04,352.3,352.04,352.3,833.0,348.7462,349.0037,348.7462,349.0037,833.0
2024-08-27 12:35:00,352.5,352.68,352.24,352.52,3201.0,349.2019,349.3802,348.9443,349.2217,3201.0
2024-08-27 12:40:00,352.22,352.22,351.25,351.25,2809.0,348.9245,348.9245,347.9636,347.9636,2809.0
2024-08-27 12:45:00,352.06,352.07,352.06,352.06,100.0,348.766,348.7759,348.766,348.766,100.0
2024-08-27 12:50:00,352.29,352.54,352.28,352.54,400.0,348.9938,349.2415,348.9839,349.2415,400.0
2024-08-27 12:55:00,352.32,352.32,351.87,351.87,2514.0,349.0236,349.0236,348.5778,348.5778,2514.0
2024-08-27 13:00:00,351.67,351.82,351.67,351.81,200.0,348.3796,348.5282,348.3796,348.5183,200.0
2024-08-27 13:05:00,351.88,352.07,351.76,351.79,2266.0,348.5877,348.7759,348.4688,348.4985,2266.0
2024-08-27 13:10:00,351.65,351.68,351.65,351.68,525.0,348.3598,348.3895,348.3598,348.3895,525.0
2024-08-27 13:15:00,351.98,351.98,351.62,351.62,208.0,348.6867,348.6867,348.3301,348.3301,208.0
2024-08-27 13:20:00,351.75,351.75,351.74,351.75,200.0,348.4589,348.4589,348.449,348.4589,200.0
2024-08-27 13:25:00,351.64,351.9,351.64,351.64,2644.0,348.3499,348.6075,348.3499,348.3499,2644.0
2024-08-27 13:30:00,351.81,352.0,351.8,351.86,665.0,348.5183,348.7066,348.5084,348.5679,665.0
2024-08-27 13:35:00,352.1,352.3,351.9,351.9,1383.0,348.8056,349.0037,348.6075,348.6075,1383.0
2024-08-27 13:40:00,351.93,352.2,351.86,352.19,684.0,348.6372,348.9047,348.5679,348.8948,684.0
2024-08-27 13:45:00,352.27,352.29,352.04,352.04,300.0,348.974,348.9938,348.7462,348.7462,300.0
2024-08-27 13:50:00,352.3,352.3,351.99,352.0,274.0,349.0037,349.0037,348.6966,348.7066,274.0
2024-08-27 13:55:00,352.23,352.47,351.82,351.98,1663.0,348.9344,349.1722,348.5282,348.6867,1663.0
2024-08-27 14:00:00,351.97,351.97,351.72,351.72,300.0,348.6768,348.6768,348.4292,348.4292,300.0
2024-08-27 14:05:00,351.91,351.91,351.78,351.78,500.0,348.6174,348.6174,348.4886,348.4886,500.0
2024-08-27 14:10:00,351.91,352.21,351.87,352.19,1300.0,348.6174,348.9146,348.5778,348.8948,1300.0
2024-08-27 14:15:00,352.25,352.3,351.88,351.88,1064.0,348.9542,349.0037,348.5877,348.5877,1064.0
2024-08-27 14:20:00,352.11,352.21,351.95,352.2,500.0,348.8155,348.9146,348.657,348.9047,500.0
2024-08-27 14:25:00,352.11,352.12,352.11,352.12,200.0,348.8155,348.8254,348.8155,348.8254,200.0
2024-08-27 14:30:00,352.12,352.23,352.06,352.06,1396.0,348.8254,348.9344,348.766,348.766,1396.0
2024-08-27 14:35:00,352.4,352.46,352.26,352.37,807.0,349.1028,349.1623,348.9641,349.0731,807.0
2024-08-27 14:40:00,352.14,352.2,352.14,352.19,700.0,348.8452,348.9047,348.8452,348.8948,700.0
2024-08-27 14:45:00,352.38,352.38,352.28,352.29,200.0,349.083,349.083,348.9839,348.9938,200.0
2024-08-27 14:50:00,352.08,352.43,352.08,352.43,569.0,348.7858,349.1325,348.7858,349.1325,569.0
2024-08-27 14:55:00,352.42,352.42,352.16,352.17,1446.0,349.1226,349.1226,348.8651,348.875,1446.0
2024-08-27 15:00:00,352.18,352.18,351.57,351.57,2131.0,348.8849,348.8849,348.2806,348.2806,2131.0
2024-08-27 15:05:00,351.56,351.75,351.4,351.69,734.0,348.2707,348.4589,348.1122,348.3995,734.0
2024-08-27 15:10:00,351.69,351.88,351.69,351.85,1472.0,348.3995,348.5877,348.3995,348.558,1472.0
2024-08-27 15:15:00,351.98,352.04,351.89,352.03,2269.0,348.6867,348.7462,348.5976,348.7363,2269.0
2024-08-27 15:20:00,352.03,352.21,352.02,352.17,4189.0,348.7363,348.9146,348.7264,348.875,4189.0
2024-08-27 15:25:00,352.1,352.14,352.1,352.13,200.0,348.8056,348.8452,348.8056,348.8353,200.0
2024-08-27 15:30:00,352.12,352.32,351.98,352.27,5665.0,348.8254,349.0236,348.6867,348.974,5665.0
2024-08-27 15:35:00,352.27,352.5,352.26,352.47,2293.0,348.974,349.2019,348.9641,349.1722,2293.0
2024-08-27 15:40:00,352.47,352.59,352.29,352.48,4205.0,349.1722,349.291,348.9938,349.1821,4205.0
2024-08-27 15:45:00,352.48,352.62,352.15,352.19,5786.0,349.1821,349.3208,348.8552,348.8948,5786.0
2024-08-27 15:50:00,352.14,352.16,351.73,351.96,5056.0,348.8452,348.8651,348.4391,348.6669,5056.0
2024-08-27 15:55:00,352.05,353.26,352.04,352.57,28387.0,348.7561,349.9548,348.7462,349.2712,28387.0
2024-08-28 09:30:00,353.26,353.92,353.26,353.92,5708.0,349.9548,350.6086,349.9548,350.6086,5708.0
2024-08-28 09:35:00,353.79,353.79,353.0,353.01,800.0,350.4798,350.4798,349.6972,349.7071,800.0
2024-08-28 09:40:00,353.44,353.45,352.99,353.42,1000.0,350.1331,350.143,349.6873,350.1133,1000.0
2024-08-28 09:45:00,353.58,353.99,353.4,353.87,2420.0,350.2718,350.6779,350.0935,350.5591,2420.0
2024-08-28 09:50:00,354.67,354.99,354.2,354.69,1948.0,351.3516,351.6686,350.886,351.3714,1948.0
2024-08-28 09:55:00,354.66,354.81,354.64,354.64,1440.0,351.3417,351.4903,351.3219,351.3219,1440.0
2024-08-28 10:00:00,353.95,354.13,353.95,354.1,600.0,350.6383,350.8166,350.6383,350.7869,600.0
2024-08-28 10:05:00,354.1,354.28,353.29,353.67,3354.0,350.7869,350.9652,349.9845,350.3609,3354.0
2024-08-28 10:10:00,353.36,353.7,353.21,353.43,1917.0,350.0538,350.3906,349.9052,350.1232,1917.0
2024-08-28 10:15:00,353.48,354.19,353.48,354.19,1082.0,350.1727,350.8761,350.1727,350.8761,1082.0
2024-08-28 10:20:00,354.09,354.26,353.25,353.25,3908.0,350.777,350.9454,349.9449,349.9449,3908.0
2024-08-28 10:25:00,353.9,354.19,353.87,353.87,759.0,350.5888,350.8761,350.5591,350.5591,759.0
2024-08-28 10:30:00,353.85,353.85,353.62,353.62,1011.0,350.5392,350.5392,350.3114,350.3114,1011.0
2024-08-28 10:35:00,353.43,353.67,353.01,353.01,8314.0,350.1232,350.3609,349.7071,349.7071,8314.0
2024-08-28 10:40:00,353.08,353.08,352.44,352.44,2632.0,349.7764,349.7764,349.1424,349.1424,2632.0
2024-08-28 10:45:00,352.54,352.54,352.15,352.34,1148.0,349.2415,349.2415,348.8552,349.0434,1148.0
2024-08-28 10:50:00,352.43,352.43,351.91,352.19,5092.0,349.1325,349.1325,348.6174,348.8948,5092.0
2024-08-28 10:55:00,352.29,352.3,352.16,352.3,728.0,348.9938,349.0037,348.8651,349.0037,728.0
2024-08-28 11:00:00,351.98,352.18,351.82,352.12,2395.0,348.6867,348.8849,348.5282,348.8254,2395.0
2024-08-28 11:05:00,352.35,352.46,352.18,352.46,514.0,349.0533,349.1623,348.8849,349.1623,514.0
2024-08-28 11:10:00,352.17,352.18,351.52,351.85,2790.0,348.875,348.8849,348.231,348.558,2790.0
2024-08-28 11:15:00,351.84,351.84,351.66,351.67,200.0,348.5481,348.5481,348.3697,348.3796,200.0
2024-08-28 11:20:00,351.4,351.6,351.1,351.58,3500.0,348.1122,348.3103,347.815,348.2905,3500.0
2024-08-28 11:25:00,351.55,352.37,351.31,352.2,7070.0,348.2608,349.0731,348.023,348.9047,7070.0
2024-08-28 11:30:00,352.13,352.16,351.8,351.8,859.0,348.8353,348.8651,348.5084,348.5084,859.0
2024-08-28 11:35:00,352.29,352.55,352.18,352.55,741.0,348.9938,349.2514,348.8849,349.2514,741.0
2024-08-28 11:40:00,352.78,352.93,352.77,352.88,300.0,349.4793,349.6279,349.4694,349.5783,300.0
2024-08-28 11:45:00,353.0,353.0,353.0,353.0,100.0,349.6972,349.6972,349.6972,349.6972,100.0
2024-08-28 11:50:00,352.87,353.21,352.87,353.08,1000.0,349.5684,349.9052,349.5684,349.7764,1000.0
2024-08-28 11:55:00,353.15,353.22,352.87,353.12,915.0,349.8458,349.9151,349.5684,349.8161,915.0
2024-08-28 12:00:00,353.13,353.2,352.34,352.34,2261.0,349.826,349.8953,349.0434,349.0434,2261.0
2024-08-28 12:05:00,352.68,352.69,352.12,352.31,2505.0,349.3802,349.3901,348.8254,349.0137,2505.0
2024-08-28 12:10:00,352.17,352.73,352.17,352.73,2057.0,348.875,349.4297,348.875,349.4297,2057.0
2024-08-28 12:15:00,352.53,352.53,352.26,352.47,1337.0,349.2316,349.2316,348.9641,349.1722,1337.0
2024-08-28 12:20:00,352.35,352.35,351.4,351.4,999.0,349.0533,349.0533,348.1122,348.1122,999.0
2024-08-28 12:25:00,351.74,352.03,351.74,352.03,200.0,348.449,348.7363,348.449,348.7363,200.0
2024-08-28 12:30:00,352.01,352.28,351.96,352.28,600.0,348.7165,348.9839,348.6669,348.9839,600.0
2024-08-28 12:35:00,352.01,352.17,352.01,352.01,407.0,348.7165,348.875,348.7165,348.7165,407.0
2024-08-28 12:40:00,352.18,352.18,352.18,352.18,100.0,348.8849,348.8849,348.8849,348.8849,100.0
2024-08-28 12:45:00,352.45,352.45,352.45,352.45,100.0,349.1523,349.1523,349.1523,349.1523,100.0
2024-08-28 12:50:00,352.51,352.62,352.44,352.62,677.0,349.2118,349.3208,349.1424,349.3208,677.0
2024-08-28 12:55:00,352.3,352.61,352.3,352.61,525.0,349.0037,349.3108,349.0037,349.3108,525.0
2024-08-28 13:00:00,352.44,352.81,352.44,352.58,454.0,349.1424,349.509,349.1424,349.2811,454.0
2024-08-28 13:05:00,352.59,352.93,352.59,352.93,852.0,349.291,349.6279,349.291,349.6279,852.0
2024-08-28 13:10:00,352.75,352.76,351.91,351.91,5277.0,349.4495,349.4594,348.6174,348.6174,5277.0
2024-08-28 13:15:00,351.82,351.86,351.74,351.86,500.0,348.5282,348.5679,348.449,348.5679,500.0
2024-08-28 13:20:00,351.86,351.86,351.86,351.86,0.0,348.5679,348.5679,348.5679,348.5679,0.0
2024-08-28 13:25:00,352.11,352.35,352.02,352.35,630.0,348.8155,349.0533,348.7264,349.0533,630.0
2024-08-28 13:30:00,352.35,352.68,352.34,352.44,3557.0,349.0533,349.3802,349.0434,349.1424,3557.0
2024-08-28 13:35:00,352.44,352.45,352.11,352.11,866.0,349.1424,349.1523,348.8155,348.8155,866.0
2024-08-28 13:40:00,352.59,352.59,352.03,352.03,700.0,349.291,349.291,348.7363,348.7363,700.0
2024-08-28 13:45:00,352.21,352.21,351.64,351.64,953.0,348.9146,348.9146,348.3499,348.3499,953.0
2024-08-28 13:50:00,351.98,351.98,351.63,351.63,377.0,348.6867,348.6867,348.34,348.34,377.0
2024-08-28 13:55:00,351.4,351.46,350.62,350.69,928.0,348.1122,348.1716,347.3395,347.4088,928.0
2024-08-28 14:00:00,350.32,350.67,350.14,350.21,1435.0,347.0423,347.389,346.864,346.9333,1435.0
2024-08-28 14:05:00,350.02,350.81,350.0,350.81,1378.0,346.7451,347.5277,346.7253,347.5277,1378.0
2024-08-28 14:10:00,350.76,350.76,350.69,350.69,400.0,347.4782,347.4782,347.4088,347.4088,400.0
2024-08-28 14:15:00,350.43,350.45,350.38,350.41,834.0,347.1512,347.1711,347.1017,347.1314,834.0
2024-08-28 14:20:00,350.62,350.64,350.61,350.62,573.0,347.3395,347.3593,347.3296,347.3395,573.0
2024-08-28 14:25:00,350.69,350.69,350.51,350.51,1400.0,347.4088,347.4088,347.2305,347.2305,1400.0
2024-08-28 14:30:00,350.69,350.69,350.52,350.52,314.0,347.4088,347.4088,347.2404,347.2404,314.0
2024-08-28 14:35:00,350.5,350.82,350.5,350.81,1129.0,347.2206,347.5376,347.2206,347.5277,1129.0
2024-08-28 14:40:00,350.82,350.82,350.32,350.32,1115.0,347.5376,347.5376,347.0423,347.0423,1115.0
2024-08-28 14:45:00,350.16,350.16,350.16,350.16,100.0,346.8838,346.8838,346.8838,346.8838,100.0
2024-08-28 14:50:00,350.33,351.22,350.33,351.22,1166.0,347.0522,347.9339,347.0522,347.9339,1166.0
2024-08-28 14:55:00,351.54,352.23,351.52,352.23,2138.0,348.2509,348.9344,348.231,348.9344,2138.0
2024-08-28 15:00:00,352.43,352.58,352.4,352.42,1322.0,349.1325,349.2811,349.1028,349.1226,1322.0
2024-08-28 15:05:00,352.26,352.27,351.46,351.46,1707.0,348.9641,348.974,348.1716,348.1716,1707.0
2024-08-28 15:10:00,351.46,351.46,351.07,351.26,1758.0,348.1716,348.1716,347.7853,347.9735,1758.0
2024-08-28 15:15:00,351.55,351.99,351.55,351.87,600.0,348.2608,348.6966,348.2608,348.5778,600.0
2024-08-28 15:20:00,351.75,351.75,351.74,351.75,100.0,348.4589,348.4589,348.449,348.4589,100.0
2024-08-28 15:25:00,351.92,352.04,351.92,352.04,863.0,348.6273,348.7462,348.6273,348.7462,863.0
2024-08-28 15:30:00,351.94,352.58,351.94,352.17,3474.0,348.6471,349.2811,348.6471,348.875,3474.0
2024-08-28 15:35:00,352.17,352.41,351.89,352.02,2400.0,348.875,349.1127,348.5976,348.7264,2400.0
2024-08-28 15:40:00,352.04,352.04,351.38,351.58,5269.0,348.7462,348.7462,348.0924,348.2905,5269.0
2024-08-28 15:45:00,351.68,352.07,351.55,351.81,5353.0,348.3895,348.7759,348.2608,348.5183,5353.0
2024-08-28 15:50:00,351.81,352.51,351.43,352.51,12719.0,348.5183,349.2118,348.1419,349.2118,12719.0
2024-08-28 15:55:00,352.36,352.8,352.14,352.32,37272.0,349.0632,349.4991,348.8452,349.0236,37272.0
2024-08-29 09:30:00,354.3,354.67,353.92,354.13,7957.0,350.985,351.3516,350.6086,350.8166,7957.0
2024-08-29 09:35:00,354.48,354.96,354.36,354.96,418.0,351.1634,351.6389,351.0445,351.6389,418.0
2024-08-29 09:40:00,354.36,354.5,353.72,353.75,1113.0,351.0445,351.1832,350.4105,350.4402,1113.0
2024-08-29 09:45:00,353.73,353.75,352.38,353.11,2781.0,350.4204,350.4402,349.083,349.8062,2781.0
2024-08-29 09:50:00,352.74,352.87,352.04,352.87,1992.0,349.4396,349.5684,348.7462,349.5684,1992.0
2024-08-29 09:55:00,352.87,353.03,352.87,353.03,507.0,349.5684,349.7269,349.5684,349.7269,507.0
2024-08-29 10:00:00,353.37,354.35,353.03,354.05,1041.0,350.0637,351.0346,349.7269,350.7374,1041.0
2024-08-29 10:05:00,354.05,354.79,353.75,354.71,3548.0,350.7374,351.4705,350.4402,351.3912,3548.0
2024-08-29 10:10:00,354.71,355.54,354.46,355.13,3483.0,351.3912,352.2134,351.1435,351.8073,3483.0
2024-08-29 10:15:00,355.4,355.4,354.64,355.28,3894.0,352.0747,352.0747,351.3219,351.9559,3894.0
2024-08-29 10:20:00,354.92,355.85,354.92,355.85,1001.0,351.5992,352.5205,351.5992,352.5205,1001.0
2024-08-29 10:25:00,355.62,356.22,355.54,356.18,2355.0,352.2927,352.8871,352.2134,352.8474,2355.0
2024-08-29 10:30:00,356.51,356.51,356.08,356.08,2014.0,353.1744,353.1744,352.7484,352.7484,2014.0
2024-08-29 10:35:00,356.3,356.66,356.29,356.46,1092.0,352.9663,353.323,352.9564,353.1248,1092.0
2024-08-29 10:40:00,356.65,356.78,356.45,356.64,1568.0,353.313,353.4418,353.1149,353.3031,1568.0
2024-08-29 10:45:00,356.9,356.92,356.86,356.86,500.0,353.5607,353.5805,353.5211,353.5211,500.0
2024-08-29 10:50:00,356.9,357.15,356.59,356.68,7869.0,353.5607,353.8084,353.2536,353.3428,7869.0
2024-08-29 10:55:00,357.16,357.16,356.09,356.43,4078.0,353.8183,353.8183,352.7583,353.0951,4078.0
2024-08-29 11:00:00,356.69,357.23,356.64,356.95,4995.0,353.3527,353.8876,353.3031,353.6102,4995.0
2024-08-29 11:05:00,356.88,357.09,356.6,356.98,3451.0,353.5409,353.7489,353.2635,353.64,3451.0
2024-08-29 11:10:00,356.88,357.8,356.87,357.8,2843.0,353.5409,354.4523,353.531,354.4523,2843.0
2024-08-29 11:15:00,358.06,358.28,357.74,357.83,5893.0,354.7099,354.9278,354.3928,354.482,5893.0
2024-08-29 11:20:00,357.75,358.12,357.52,358.12,1919.0,354.4028,354.7693,354.1749,354.7693,1919.0
2024-08-29 11:25:00,358.33,358.4,358.09,358.1,6034.0,354.9773,355.0467,354.7396,354.7495,6034.0
2024-08-29 11:30:00,358.1,358.21,357.71,357.71,4634.0,354.7495,354.8585,354.3631,354.3631,4634.0
2024-08-29 11:35:00,357.46,357.47,356.53,357.11,6211.0,354.1155,354.1254,353.1942,353.7687,6211.0
2024-08-29 11:40:00,357.21,357.43,357.04,357.04,1352.0,353.8678,354.0857,353.6994,353.6994,1352.0
2024-08-29 11:45:00,357.13,357.63,357.13,357.53,2040.0,353.7886,354.2839,353.7886,354.1848,2040.0
2024-08-29 11:50:00,357.55,357.55,356.81,356.99,2288.0,354.2046,354.2046,353.4716,353.6499,2288.0
2024-08-29 11:55:00,356.99,357.26,356.98,357.13,1301.0,353.6499,353.9173,353.64,353.7886,1301.0
2024-08-29 12:00:00,357.36,357.68,357.36,357.54,1779.0,354.0164,354.3334,354.0164,354.1947,1779.0
2024-08-29 12:05:00,357.55,358.0,357.31,357.94,928.0,354.2046,354.6504,353.9669,354.591,928.0
2024-08-29 12:10:00,357.81,358.16,357.8,358.09,5220.0,354.4622,354.8089,354.4523,354.7396,5220.0
2024-08-29 12:15:00,358.1,358.39,357.89,358.38,3033.0,354.7495,355.0368,354.5414,355.0269,3033.0
2024-08-29 12:20:00,358.48,358.81,358.27,358.81,2700.0,355.1259,355.4528,354.9179,355.4528,2700.0
2024-08-29 12:25:00,358.79,358.81,358.44,358.72,2211.0,355.433,355.4528,355.0863,355.3637,2211.0
2024-08-29 12:30:00,358.63,358.81,358.46,358.64,1581.0,355.2745,355.4528,355.1061,355.2844,1581.0
2024-08-29 12:35:00,358.79,359.17,358.79,359.17,7065.0,355.433,355.8095,355.433,355.8095,7065.0
2024-08-29 12:40:00,359.23,359.66,359.22,359.46,1581.0,355.8689,356.2949,355.859,356.0968,1581.0
2024-08-29 12:45:00,359.56,359.76,359.17,359.41,6430.0,356.1958,356.3939,355.8095,356.0472,6430.0
2024-08-29 12:50:00,359.44,359.78,359.17,359.78,4120.0,356.0769,356.4138,355.8095,356.4138,4120.0
2024-08-29 12:55:00,359.66,359.9,359.65,359.69,1241.0,356.2949,356.5326,356.285,356.3246,1241.0
2024-08-29 13:00:00,359.68,359.68,359.15,359.25,3343.0,356.3147,356.3147,355.7897,355.8887,3343.0
2024-08-29 13:05:00,359.3,359.31,358.93,359.1,6090.0,355.9383,355.9482,355.5717,355.7401,6090.0
2024-08-29 13:10:00,359.07,359.07,358.46,358.71,1933.0,355.7104,355.7104,355.1061,355.3538,1933.0
2024-08-29 13:15:00,358.65,359.02,358.65,358.99,1412.0,355.2943,355.6609,355.2943,355.6312,1412.0
2024-08-29 13:20:00,358.86,358.86,358.43,358.6,2290.0,355.5024,355.5024,355.0764,355.2448,2290.0
2024-08-29 13:25:00,358.6,358.8,358.46,358.8,2034.0,355.2448,355.4429,355.1061,355.4429,2034.0
2024-08-29 13:30:00,358.78,358.8,358.61,358.8,2251.0,355.4231,355.4429,355.2547,355.4429,2251.0
2024-08-29 13:35:00,358.8,358.97,358.57,358.65,3689.0,355.4429,355.6113,355.2151,355.2943,3689.0
2024-08-29 13:40:00,358.44,359.09,358.43,358.71,2159.0,355.0863,355.7302,355.0764,355.3538,2159.0
2024-08-29 13:45:00,358.91,359.03,358.72,358.91,1428.0,355.5519,355.6708,355.3637,355.5519,1428.0
2024-08-29 13:50:00,358.92,359.44,358.84,359.36,4273.0,355.5618,356.0769,355.4826,355.9977,4273.0
2024-08-29 13:55:00,359.36,359.76,359.36,359.58,2810.0,355.9977,356.3939,355.9977,356.2156,2810.0
2024-08-29 14:00:00,359.45,359.55,358.75,358.99,5261.0,356.0868,356.1859,355.3934,355.6312,5261.0
2024-08-29 14:05:00,359.19,359.2,358.79,358.86,1214.0,355.8293,355.8392,355.433,355.5024,1214.0
2024-08-29 14:10:00,358.85,359.24,358.85,359.16,1538.0,355.4925,355.8788,355.4925,355.7996,1538.0
2024-08-29 14:15:00,359.0,359.17,358.89,359.09,1118.0,355.6411,355.8095,355.5321,355.7302,1118.0
2024-08-29 14:20:00,358.8,359.1,358.66,359.1,2249.0,355.4429,355.7401,355.3042,355.7401,2249.0
2024-08-29 14:25:00,359.15,359.15,357.96,358.18,4023.0,355.7897,355.7897,354.6108,354.8287,4023.0
2024-08-29 14:30:00,358.01,358.01,357.55,357.66,2623.0,354.6603,354.6603,354.2046,354.3136,2623.0
2024-08-29 14:35:00,357.66,357.79,356.67,356.69,5171.0,354.3136,354.4424,353.3329,353.3527,5171.0
2024-08-29 14:40:00,356.79,357.04,356.26,356.27,2800.0,353.4517,353.6994,352.9267,352.9366,2800.0
2024-08-29 14:45:00,356.32,356.75,355.85,356.6,4159.0,352.9861,353.4121,352.5205,353.2635,4159.0
2024-08-29 14:50:00,356.6,356.7,356.06,356.69,4252.0,353.2635,353.3626,352.7286,353.3527,4252.0
2024-08-29 14:55:00,356.91,357.19,355.91,355.91,29675.0,353.5706,353.848,352.58,352.58,29675.0
2024-08-29 15:00:00,355.53,355.73,355.34,355.35,3055.0,352.2035,352.4017,352.0153,352.0252,3055.0
2024-08-29 15:05:00,355.32,355.81,355.32,355.81,1400.0,351.9955,352.4809,351.9955,352.4809,1400.0
2024-08-29 15:10:00,355.94,356.07,355.48,356.07,2200.0,352.6097,352.7385,352.154,352.7385,2200.0
2024-08-29 15:15:00,355.98,356.52,355.56,355.57,12718.0,352.6493,353.1843,352.2332,352.2432,12718.0
2024-08-29 15:20:00,355.66,356.01,355.46,356.0,2082.0,352.3323,352.679,352.1342,352.6691,2082.0
2024-08-29 15:25:00,356.0,356.22,355.66,355.8,21204.0,352.6691,352.8871,352.3323,352.471,21204.0
2024-08-29 15:30:00,355.98,355.98,355.44,355.72,2950.0,352.6493,352.6493,352.1144,352.3917,2950.0
2024-08-29 15:35:00,355.53,356.02,355.36,355.85,8925.0,352.2035,352.6889,352.0351,352.5205,8925.0
2024-08-29 15:40:00,355.78,355.83,354.78,354.79,4281.0,352.4512,352.5007,351.4605,351.4705,4281.0
2024-08-29 15:45:00,354.93,355.04,354.4,354.61,3834.0,351.6091,351.7181,351.0841,351.2921,3834.0
2024-08-29 15:50:00,354.43,354.8,353.6,353.87,10339.0,351.1138,351.4804,350.2916,350.5591,10339.0
2024-08-29 15:55:00,353.69,355.03,353.69,354.77,38295.0,350.3807,351.7082,350.3807,351.4506,38295.0
2024-08-30 09:30:00,356.8,357.9,356.57,356.94,9683.0,353.4616,354.5514,353.2338,353.6003,9683.0
2024-08-30 09:35:00,356.82,357.69,356.03,356.5,1600.0,353.4815,354.3433,352.6988,353.1645,1600.0
2024-08-30 09:40:00,356.23,357.01,355.81,355.89,2899.0,352.897,353.6697,352.4809,352.5602,2899.0
2024-08-30 09:45:00,355.95,355.95,354.14,355.34,2984.0,352.6196,352.6196,350.8265,352.0153,2984.0
2024-08-30 09:50:00,354.55,356.63,354.55,356.04,3127.0,351.2327,353.2932,351.2327,352.7088,3127.0
2024-08-30 09:55:00,355.85,357.32,355.05,357.15,5019.0,352.5205,353.9768,351.728,353.8084,5019.0
2024-08-30 10:00:00,357.0,357.79,356.81,356.84,4555.0,353.6598,354.4424,353.4716,353.5013,4555.0
2024-08-30 10:05:00,356.85,358.24,356.85,357.53,3773.0,353.5112,354.8882,353.5112,354.1848,3773.0
2024-08-30 10:10:00,357.53,359.63,357.53,359.13,6256.0,354.1848,356.2652,354.1848,355.7698,6256.0
2024-08-30 10:15:00,359.13,359.45,358.53,359.06,4922.0,355.7698,356.0868,355.1755,355.7005,4922.0
2024-08-30 10:20:00,359.06,359.06,358.4,358.52,2945.0,355.7005,355.7005,355.0467,355.1656,2945.0
2024-08-30 10:25:00,358.52,359.08,358.22,358.78,5618.0,355.1656,355.7203,354.8684,355.4231,5618.0
2024-08-30 10:30:00,358.85,359.21,358.29,358.29,1960.0,355.4925,355.8491,354.9377,354.9377,1960.0
2024-08-30 10:35:00,358.32,359.15,358.32,358.93,2400.0,354.9674,355.7897,354.9674,355.5717,2400.0
2024-08-30 10:40:00,359.15,359.6,358.88,358.88,3400.0,355.7897,356.2354,355.5222,355.5222,3400.0
2024-08-30 10:45:00,358.81,359.28,358.35,359.28,2900.0,355.4528,355.9184,354.9971,355.9184,2900.0
2024-08-30 10:50:00,359.14,359.4,358.72,358.72,2846.0,355.7798,356.0373,355.3637,355.3637,2846.0
2024-08-30 10:55:00,358.72,359.31,358.37,358.37,2590.0,355.3637,355.9482,355.017,355.017,2590.0
2024-08-30 11:00:00,358.5,359.05,358.3,358.79,1800.0,355.1457,355.6906,354.9476,355.433,1800.0
2024-08-30 11:05:00,358.63,358.94,358.6,358.88,2934.0,355.2745,355.5816,355.2448,355.5222,2934.0
2024-08-30 11:10:00,358.78,359.44,358.78,359.0,4593.0,355.4231,356.0769,355.4231,355.6411,4593.0
2024-08-30 11:15:00,358.87,359.08,358.8,358.86,11130.0,355.5123,355.7203,355.4429,355.5024,11130.0
2024-08-30 11:20:00,358.86,358.86,358.08,358.13,3068.0,355.5024,355.5024,354.7297,354.7792,3068.0
2024-08-30 11:25:00,358.13,358.17,356.8,356.92,6858.0,354.7792,354.8188,353.4616,353.5805,6858.0
2024-08-30 11:30:00,357.08,357.1,355.73,355.76,2500.0,353.739,353.7588,352.4017,352.4314,2500.0
2024-08-30 11:35:00,355.77,356.08,355.36,355.36,2870.0,352.4413,352.7484,352.0351,352.0351,2870.0
2024-08-30 11:40:00,355.36,356.08,355.36,355.71,4105.0,352.0351,352.7484,352.0351,352.3818,4105.0
2024-08-30 11:45:00,355.71,357.03,355.71,356.38,3357.0,352.3818,353.6895,352.3818,353.0456,3357.0
2024-08-30 11:50:00,356.71,356.71,356.06,356.15,1368.0,353.3725,353.3725,352.7286,352.8177,1368.0
2024-08-30 11:55:00,356.29,356.78,356.05,356.34,5918.0,352.9564,353.4418,352.7187,353.0059,5918.0
2024-08-30 12:00:00,355.92,356.14,355.33,356.14,3247.0,352.5899,352.8078,352.0054,352.8078,3247.0
2024-08-30 12:05:00,355.88,356.55,355.88,356.25,2140.0,352.5503,353.214,352.5503,352.9168,2140.0
2024-08-30 12:10:00,355.97,356.66,355.97,356.21,4021.0,352.6394,353.323,352.6394,352.8772,4021.0
2024-08-30 12:15:00,356.22,356.48,356.04,356.04,2635.0,352.8871,353.1446,352.7088,352.7088,2635.0
2024-08-30 12:20:00,355.97,355.97,355.47,355.47,2002.0,352.6394,352.6394,352.1441,352.1441,2002.0
2024-08-30 12:25:00,355.46,355.84,355.02,355.14,5600.0,352.1342,352.5106,351.6983,351.8172,5600.0
2024-08-30 12:30:00,355.23,355.23,354.49,354.49,1528.0,351.9063,351.9063,351.1733,351.1733,1528.0
2024-08-30 12:35:00,354.45,355.14,354.45,355.0,3308.0,351.1336,351.8172,351.1336,351.6785,3308.0
2024-08-30 12:40:00,354.95,355.19,354.6,354.87,1333.0,351.629,351.8667,351.2822,351.5497,1333.0
2024-08-30 12:45:00,354.64,355.3,354.55,355.3,4472.0,351.3219,351.9757,351.2327,351.9757,4472.0
2024-08-30 12:50:00,355.3,355.46,355.13,355.25,7405.0,351.9757,352.1342,351.8073,351.9261,7405.0
2024-08-30 12:55:00,355.27,355.61,355.06,355.53,5231.0,351.946,352.2828,351.7379,352.2035,5231.0
2024-08-30 13:00:00,355.38,356.21,355.35,356.07,3661.0,352.0549,352.8772,352.0252,352.7385,3661.0
2024-08-30 13:05:00,356.02,356.09,355.46,355.79,2800.0,352.6889,352.7583,352.1342,352.4611,2800.0
2024-08-30 13:10:00,356.1,356.1,355.49,356.06,1300.0,352.7682,352.7682,352.1639,352.7286,1300.0
2024-08-30 13:15:00,355.86,355.99,355.48,355.48,1900.0,352.5304,352.6592,352.154,352.154,1900.0
2024-08-30 13:20:00,355.7,355.7,355.12,355.4,4036.0,352.3719,352.3719,351.7974,352.0747,4036.0
2024-08-30 13:25:00,355.67,355.72,355.34,355.34,800.0,352.3422,352.3917,352.0153,352.0153,800.0
2024-08-30 13:30:00,355.34,356.22,355.34,355.95,2947.0,352.0153,352.8871,352.0153,352.6196,2947.0
2024-08-30 13:35:00,356.06,356.06,355.66,355.66,1988.0,352.7286,352.7286,352.3323,352.3323,1988.0
2024-08-30 13:40:00,355.56,356.26,355.56,356.06,3200.0,352.2332,352.9267,352.2332,352.7286,3200.0
2024-08-30 13:45:00,356.06,356.31,355.85,355.95,1969.0,352.7286,352.9762,352.5205,352.6196,1969.0
2024-08-30 13:50:00,356.14,356.89,356.14,356.37,2575.0,352.8078,353.5508,352.8078,353.0357,2575.0
2024-08-30 13:55:00,356.87,356.87,356.32,356.32,2528.0,353.531,353.531,352.9861,352.9861,2528.0
2024-08-30 14:00:00,356.32,356.77,356.25,356.43,2301.0,352.9861,353.4319,352.9168,353.0951,2301.0
2024-08-30 14:05:00,356.58,357.07,356.57,356.99,6389.0,353.2437,353.7291,353.2338,353.6499,6389.0
2024-08-30 14:10:00,357.05,357.73,357.05,357.5,20534.0,353.7093,354.3829,353.7093,354.1551,20534.0
2024-08-30 14:15:00,357.49,358.12,357.49,358.12,3083.0,354.1452,354.7693,354.1452,354.7693,3083.0
2024-08-30 14:20:00,357.87,358.31,357.83,358.31,1971.0,354.5216,354.9575,354.482,354.9575,1971.0
2024-08-30 14:25:00,358.13,358.63,357.92,358.15,4418.0,354.7792,355.2745,354.5712,354.799,4418.0
2024-08-30 14:30:00,358.0,358.23,357.98,358.12,4189.0,354.6504,354.8783,354.6306,354.7693,4189.0
2024-08-30 14:35:00,358.12,358.47,358.03,358.38,2930.0,354.7693,355.116,354.6801,355.0269,2930.0
2024-08-30 14:40:00,358.32,358.56,358.13,358.5,2748.0,354.9674,355.2052,354.7792,355.1457,2748.0
2024-08-30 14:45:00,358.38,358.42,357.92,357.99,4718.0,355.0269,355.0665,354.5712,354.6405,4718.0
2024-08-30 14:50:00,358.44,358.74,358.33,358.43,2034.0,355.0863,355.3835,354.9773,355.0764,2034.0
2024-08-30 14:55:00,358.38,358.71,358.16,358.71,4907.0,355.0269,355.3538,354.8089,355.3538,4907.0
2024-08-30 15:00:00,358.42,358.68,358.42,358.5,1719.0,355.0665,355.3241,355.0665,355.1457,1719.0
2024-08-30 15:05:00,358.5,359.03,358.5,358.62,3862.0,355.1457,355.6708,355.1457,355.2646,3862.0
2024-08-30 15:10:00,358.51,358.6,357.87,357.91,3006.0,355.1556,355.2448,354.5216,354.5613,3006.0
2024-08-30 15:15:00,358.1,358.47,357.91,358.16,4087.0,354.7495,355.116,354.5613,354.8089,4087.0
2024-08-30 15:20:00,358.17,359.21,358.17,359.01,4892.0,354.8188,355.8491,354.8188,355.651,4892.0
2024-08-30 15:25:00,359.0,359.3,358.89,359.05,3130.0,355.6411,355.9383,355.5321,355.6906,3130.0
2024-08-30 15:30:00,359.06,359.45,358.78,358.81,8472.0,355.7005,356.0868,355.4231,355.4528,8472.0
2024-08-30 15:35:00,359.03,360.32,359.03,359.86,10140.0,355.6708,356.9487,355.6708,356.493,10140.0
2024-08-30 15:40:00,359.81,360.13,359.51,359.74,11199.0,356.4435,356.7605,356.1463,356.3741,11199.0
2024-08-30 15:45:00,359.74,360.07,359.58,359.85,18324.0,356.3741,356.701,356.2156,356.4831,18324.0
2024-08-30 15:50:00,360.03,362.14,359.82,361.92,26603.0,356.6614,358.7517,356.4534,358.5337,26603.0
2024-08-30 15:55:00,361.66,362.43,361.44,361.61,92953.0,358.2762,359.039,358.0582,358.2266,92953.0
2024-09-03 09:30:00,362.25,363.16,359.7,360.69,24887.0,358.8607,359.7621,356.3345,357.3152,24887.0
2024-09-03 09:35:00,360.69,361.26,360.0,360.01,5041.0,357.3152,357.8799,356.6317,356.6416,5041.0
2024-09-03 09:40:00,360.0,360.4,358.9,358.91,8817.0,356.6317,357.028,355.542,355.5519,8817.0
2024-09-03 09:45:00,358.14,358.14,354.46,354.46,1427.0,354.7891,354.7891,351.1435,351.1435,1427.0
2024-09-03 09:50:00,354.02,355.46,353.24,354.06,5978.0,350.7077,352.1342,349.935,350.7473,5978.0
2024-09-03 09:55:00,353.76,355.24,353.32,355.24,1829.0,350.4501,351.9162,350.0142,351.9162,1829.0
2024-09-03 10:00:00,354.86,355.88,350.1,350.67,12029.0,351.5398,352.5503,346.8243,347.389,12029.0
2024-09-03 10:05:00,350.67,350.94,349.77,350.91,27605.0,347.389,347.6565,346.4974,347.6268,27605.0
2024-09-03 10:10:00,350.71,350.71,349.56,349.83,3834.0,347.4286,347.4286,346.2894,346.5569,3834.0
2024-09-03 10:15:00,349.65,349.77,348.98,349.65,5819.0,346.3785,346.4974,345.7148,346.3785,5819.0
2024-09-03 10:20:00,349.22,349.23,348.55,348.96,5045.0,345.9526,345.9625,345.2888,345.695,5045.0
2024-09-03 10:25:00,348.82,350.18,348.78,350.18,4198.0,345.5563,346.9036,345.5167,346.9036,4198.0
2024-09-03 10:30:00,349.87,350.83,349.42,350.82,2583.0,346.5965,347.5475,346.1507,347.5376,2583.0
2024-09-03 10:35:00,351.01,351.44,350.47,351.44,1300.0,347.7258,348.1518,347.1909,348.1518,1300.0
2024-09-03 10:40:00,351.46,351.5,350.95,351.4,5535.0,348.1716,348.2112,347.6664,348.1122,5535.0
2024-09-03 10:45:00,351.54,351.96,351.12,351.83,10649.0,348.2509,348.6669,347.8348,348.5381,10649.0
2024-09-03 10:50:00,351.62,352.14,351.3,351.45,7111.0,348.3301,348.8452,348.0131,348.1617,7111.0
2024-09-03 10:55:00,351.82,352.07,351.38,351.49,3300.0,348.5282,348.7759,348.0924,348.2013,3300.0
2024-09-03 11:00:00,351.58,352.63,351.45,352.32,8492.0,348.2905,349.3307,348.1617,349.0236,8492.0
2024-09-03 11:05:00,352.25,352.6,351.9,351.97,2294.0,348.9542,349.3009,348.6075,348.6768,2294.0
2024-09-03 11:10:00,351.98,352.6,351.93,352.24,3777.0,348.6867,349.3009,348.6372,348.9443,3777.0
2024-09-03 11:15:00,352.25,352.28,351.97,351.97,939.0,348.9542,348.9839,348.6768,348.6768,939.0
2024-09-03 11:20:00,352.16,352.61,352.16,352.61,1534.0,348.8651,349.3108,348.8651,349.3108,1534.0
2024-09-03 11:25:00,352.42,353.04,352.42,352.89,3493.0,349.1226,349.7368,349.1226,349.5882,3493.0
2024-09-03 11:30:00,353.08,353.23,352.52,353.23,4613.0,349.7764,349.925,349.2217,349.925,4613.0
2024-09-03 11:35:00,353.22,353.48,352.93,352.93,5400.0,349.9151,350.1727,349.6279,349.6279,5400.0
2024-09-03 11:40:00,352.79,353.35,352.68,353.35,2485.0,349.4892,350.0439,349.3802,350.0439,2485.0
2024-09-03 11:45:00,353.56,353.59,353.07,353.07,2100.0,350.252,350.2817,349.7665,349.7665,2100.0
2024-09-03 11:50:00,353.07,353.59,352.94,353.43,8247.0,349.7665,350.2817,349.6378,350.1232,8247.0
2024-09-03 11:55:00,353.62,353.64,352.34,352.34,1995.0,350.3114,350.3312,349.0434,349.0434,1995.0
2024-09-03 12:00:00,352.51,352.51,351.58,351.58,2020.0,349.2118,349.2118,348.2905,348.2905,2020.0
2024-09-03 12:05:00,352.0,352.0,351.12,351.36,3815.0,348.7066,348.7066,347.8348,348.0725,3815.0
2024-09-03 12:10:00,351.34,351.35,350.4,350.9,10129.0,348.0527,348.0626,347.1215,347.6168,10129.0
2024-09-03 12:15:00,350.78,351.07,350.71,351.01,1900.0,347.498,347.7853,347.4286,347.7258,1900.0
2024-09-03 12:20:00,350.97,351.19,350.42,350.42,2831.0,347.6862,347.9041,347.1413,347.1413,2831.0
2024-09-03 12:25:00,350.34,350.35,349.66,349.87,5402.0,347.0621,347.072,346.3884,346.5965,5402.0
2024-09-03 12:30:00,349.87,350.06,349.75,349.95,1403.0,346.5965,346.7847,346.4776,346.6757,1403.0
2024-09-03 12:35:00,349.75,349.9,349.59,349.59,1987.0,346.4776,346.6262,346.3191,346.3191,1987.0
2024-09-03 12:40:00,349.69,349.81,349.24,349.25,2745.0,346.4182,346.537,345.9724,345.9823,2745.0
2024-09-03 12:45:00,349.23,349.49,349.15,349.35,2753.0,345.9625,346.22,345.8832,346.0813,2753.0
2024-09-03 12:50:00,349.2,349.21,348.71,349.17,1476.0,345.9328,345.9427,345.4473,345.903,1476.0
2024-09-03 12:55:00,348.93,348.93,348.61,348.73,900.0,345.6653,345.6653,345.3483,345.4672,900.0
2024-09-03 13:00:00,348.52,348.53,347.45,347.56,3131.0,345.2591,345.269,344.1991,344.3081,3131.0
2024-09-03 13:05:00,347.56,347.73,347.38,347.69,4252.0,344.3081,344.4765,344.1298,344.4369,4252.0
2024-09-03 13:10:00,347.73,347.92,347.16,347.68,2269.0,344.4765,344.6647,343.9118,344.427,2269.0
2024-09-03 13:15:00,347.48,347.86,347.17,347.86,2068.0,344.2288,344.6053,343.9217,344.6053,2068.0
2024-09-03 13:20:00,347.8,348.27,347.8,348.26,3761.0,344.5459,345.0115,344.5459,345.0015,3761.0
2024-09-03 13:25:00,348.24,348.42,348.06,348.06,1314.0,344.9817,345.1601,344.8034,344.8034,1314.0
2024-09-03 13:30:00,348.04,348.04,347.47,347.47,1525.0,344.7836,344.7836,344.2189,344.2189,1525.0
2024-09-03 13:35:00,347.35,347.94,347.34,347.75,4419.0,344.1001,344.6845,344.0902,344.4963,4419.0
2024-09-03 13:40:00,347.78,347.78,347.57,347.66,410.0,344.526,344.526,344.318,344.4072,410.0
2024-09-03 13:45:00,347.43,347.72,347.43,347.63,2147.0,344.1793,344.4666,344.1793,344.3774,2147.0
2024-09-03 13:50:00,347.78,348.36,347.78,348.13,1212.0,344.526,345.1006,344.526,344.8728,1212.0
2024-09-03 13:55:00,348.19,348.34,347.85,348.18,1310.0,344.9322,345.0808,344.5954,344.9223,1310.0
2024-09-03 14:00:00,347.78,347.78,347.41,347.42,300.0,344.526,344.526,344.1595,344.1694,300.0
2024-09-03 14:05:00,347.4,347.47,347.15,347.15,907.0,344.1496,344.2189,343.9019,343.9019,907.0
2024-09-03 14:10:00,347.32,347.75,347.32,347.73,2781.0,344.0703,344.4963,344.0703,344.4765,2781.0
2024-09-03 14:15:00,347.81,347.81,347.74,347.75,600.0,344.5558,344.5558,344.4864,344.4963,600.0
2024-09-03 14:20:00,347.75,348.1,347.71,347.72,1966.0,344.4963,344.843,344.4567,344.4666,1966.0
2024-09-03 14:25:00,347.72,348.01,347.55,347.75,2320.0,344.4666,344.7539,344.2982,344.4963,2320.0
2024-09-03 14:30:00,347.72,348.27,347.71,348.22,3563.0,344.4666,345.0115,344.4567,344.9619,3563.0
2024-09-03 14:35:00,348.12,348.12,347.98,348.03,1515.0,344.8629,344.8629,344.7242,344.7737,1515.0
2024-09-03 14:40:00,348.12,348.12,347.78,347.9,2173.0,344.8629,344.8629,344.526,344.6449,2173.0
2024-09-03 14:45:00,347.86,347.97,347.5,347.63,2306.0,344.6053,344.7143,344.2487,344.3774,2306.0
2024-09-03 14:50:00,347.59,347.69,347.35,347.37,3320.0,344.3378,344.4369,344.1001,344.1199,3320.0
2024-09-03 14:55:00,347.25,347.53,347.24,347.53,2600.0,344.001,344.2784,343.9911,344.2784,2600.0
2024-09-03 15:00:00,347.56,347.67,347.55,347.67,450.0,344.3081,344.4171,344.2982,344.4171,450.0
2024-09-03 15:05:00,347.61,347.82,347.4,347.56,3265.0,344.3576,344.5657,344.1496,344.3081,3265.0
2024-09-03 15:10:00,347.47,348.0,347.46,347.72,5036.0,344.2189,344.744,344.209,344.4666,5036.0
2024-09-03 15:15:00,347.63,347.64,346.86,346.92,2452.0,344.3774,344.3873,343.6146,343.6741,2452.0
2024-09-03 15:20:00,346.95,347.22,346.83,347.07,3811.0,343.7038,343.9713,343.5849,343.8227,3811.0
2024-09-03 15:25:00,346.98,346.98,346.61,346.69,2792.0,343.7335,343.7335,343.367,343.4462,2792.0
2024-09-03 15:30:00,346.91,347.03,346.53,346.69,1881.0,343.6642,343.7831,343.2877,343.4462,1881.0
2024-09-03 15:35:00,346.55,346.55,345.17,345.52,4099.0,343.3075,343.3075,341.9405,342.2872,4099.0
2024-09-03 15:40:00,345.46,345.84,344.48,345.74,5755.0,342.2277,342.6042,341.2569,342.5051,5755.0
2024-09-03 15:45:00,345.61,345.61,344.66,345.46,4187.0,342.3763,342.3763,341.4352,342.2277,4187.0
2024-09-03 15:50:00,345.37,345.43,343.79,344.35,19359.0,342.1386,342.198,340.5734,341.1281,19359.0
2024-09-03 15:55:00,344.4,346.3,344.3,346.27,51505.0,341.1777,343.0599,341.0786,343.0302,51505.0
2024-09-04 09:30:00,346.88,349.16,346.35,348.48,16592.0,343.6345,345.8931,343.1094,345.2195,16592.0
2024-09-04 09:35:00,349.04,349.04,347.29,348.81,1849.0,345.7742,345.7742,344.0406,345.5464,1849.0
2024-09-04 09:40:00,348.84,349.41,346.81,346.81,5191.0,345.5761,346.1408,343.5651,343.5651,5191.0
2024-09-04 09:45:00,346.75,347.26,346.35,346.35,2468.0,343.5057,344.0109,343.1094,343.1094,2468.0
2024-09-04 09:50:00,346.65,347.98,346.39,347.98,4080.0,343.4066,344.7242,343.149,344.7242,4080.0
2024-09-04 09:55:00,347.75,348.52,347.2,347.73,7667.0,344.4963,345.2591,343.9515,344.4765,7667.0
2024-09-04 10:00:00,347.54,347.84,345.85,347.11,7570.0,344.2883,344.5855,342.6141,343.8623,7570.0
2024-09-04 10:05:00,347.11,348.51,346.58,347.59,3104.0,343.8623,345.2492,343.3373,344.3378,3104.0
2024-09-04 10:10:00,347.34,347.34,346.03,346.55,8666.0,344.0902,344.0902,342.7924,343.3075,8666.0
2024-09-04 10:15:00,347.15,348.48,347.14,347.23,2358.0,343.9019,345.2195,343.892,343.9812,2358.0
2024-09-04 10:20:00,347.38,347.96,347.33,347.37,6450.0,344.1298,344.7044,344.0802,344.1199,6450.0
2024-09-04 10:25:00,347.14,347.29,346.44,346.87,2571.0,343.892,344.0406,343.1986,343.6246,2571.0
2024-09-04 10:30:00,347.64,347.64,346.95,347.38,2600.0,344.3873,344.3873,343.7038,344.1298,2600.0
2024-09-04 10:35:00,347.38,347.75,347.29,347.58,1837.0,344.1298,344.4963,344.0406,344.3279,1837.0
2024-09-04 10:40:00,347.37,347.48,346.74,347.48,1848.0,344.1199,344.2288,343.4958,344.2288,1848.0
2024-09-04 10:45:00,347.48,347.49,346.64,346.82,3397.0,344.2288,344.2388,343.3967,343.575,3397.0
2024-09-04 10:50:00,346.86,346.94,345.64,345.94,15592.0,343.6146,343.6939,342.4061,342.7033,15592.0
2024-09-04 10:55:00,345.94,346.6,345.73,345.81,2209.0,342.7033,343.3571,342.4952,342.5745,2209.0
2024-09-04 11:00:00,346.11,346.6,345.86,346.1,2776.0,342.8717,343.3571,342.624,342.8618,2776.0
2024-09-04 11:05:00,345.92,346.17,345.43,345.43,1133.0,342.6834,342.9311,342.198,342.198,1133.0
2024-09-04 11:10:00,345.8,345.8,345.28,345.49,700.0,342.5646,342.5646,342.0494,342.2575,700.0
2024-09-04 11:15:00,345.29,345.68,345.28,345.41,2800.0,342.0593,342.4457,342.0494,342.1782,2800.0
2024-09-04 11:20:00,345.21,345.21,344.39,344.57,1600.0,341.9801,341.9801,341.1678,341.3461,1600.0
2024-09-04 11:25:00,344.41,345.03,344.34,344.34,2920.0,341.1876,341.8018,341.1182,341.1182,2920.0
2024-09-04 11:30:00,344.08,344.38,344.05,344.32,550.0,340.8607,341.1579,340.8309,341.0984,550.0
2024-09-04 11:35:00,344.37,344.75,344.15,344.29,2014.0,341.1479,341.5244,340.93,341.0687,2014.0
2024-09-04 11:40:00,344.21,344.26,343.87,344.16,1925.0,340.9894,341.039,340.6526,340.9399,1925.0
2024-09-04 11:45:00,344.21,344.37,343.93,344.11,1648.0,340.9894,341.1479,340.7121,340.8904,1648.0
2024-09-04 11:50:00,343.85,343.94,343.77,343.88,800.0,340.6328,340.722,340.5536,340.6625,800.0
2024-09-04 11:55:00,343.77,343.98,343.26,343.79,2124.0,340.5536,340.7616,340.0483,340.5734,2124.0
2024-09-04 12:00:00,343.7,343.88,343.38,343.38,600.0,340.4842,340.6625,340.1672,340.1672,600.0
2024-09-04 12:05:00,343.46,343.79,343.29,343.73,1966.0,340.2465,340.5734,340.078,340.5139,1966.0
2024-09-04 12:10:00,343.67,343.67,343.42,343.5,715.0,340.4545,340.4545,340.2068,340.2861,715.0
2024-09-04 12:15:00,343.68,344.29,343.68,344.29,920.0,340.4644,341.0687,340.4644,341.0687,920.0
2024-09-04 12:20:00,343.97,344.7,343.97,344.7,1438.0,340.7517,341.4749,340.7517,341.4749,1438.0
2024-09-04 12:25:00,344.79,344.83,344.31,344.41,1334.0,341.564,341.6036,341.0885,341.1876,1334.0
2024-09-04 12:30:00,344.47,344.89,344.43,344.83,1256.0,341.247,341.6631,341.2074,341.6036,1256.0
2024-09-04 12:35:00,344.77,344.98,344.77,344.77,1171.0,341.5442,341.7522,341.5442,341.5442,1171.0
2024-09-04 12:40:00,344.77,344.78,344.45,344.46,1290.0,341.5442,341.5541,341.2272,341.2371,1290.0
2024-09-04 12:45:00,344.06,344.09,343.74,343.74,2322.0,340.8408,340.8706,340.5238,340.5238,2322.0
2024-09-04 12:50:00,344.18,344.39,344.04,344.38,3950.0,340.9597,341.1678,340.821,341.1579,3950.0
2024-09-04 12:55:00,344.1,344.46,343.94,344.46,735.0,340.8805,341.2371,340.722,341.2371,735.0
2024-09-04 13:00:00,344.18,344.18,343.98,344.1,500.0,340.9597,340.9597,340.7616,340.8805,500.0
2024-09-04 13:05:00,344.25,344.63,344.25,344.63,1725.0,341.0291,341.4055,341.0291,341.4055,1725.0
2024-09-04 13:10:00,344.56,344.75,344.55,344.59,1041.0,341.3362,341.5244,341.3263,341.3659,1041.0
2024-09-04 13:15:00,344.67,344.71,344.48,344.68,1913.0,341.4451,341.4848,341.2569,341.455,1913.0
2024-09-04 13:20:00,344.47,344.48,344.47,344.47,200.0,341.247,341.2569,341.247,341.247,200.0
2024-09-04 13:25:00,344.61,344.61,344.03,344.47,1478.0,341.3857,341.3857,340.8111,341.247,1478.0
2024-09-04 13:30:00,344.58,344.69,344.58,344.69,1294.0,341.356,341.4649,341.356,341.4649,1294.0
2024-09-04 13:35:00,344.69,345.44,344.54,345.44,3110.0,341.4649,342.2079,341.3164,342.2079,3110.0
2024-09-04 13:40:00,345.56,345.66,345.25,345.25,1498.0,342.3268,342.4259,342.0197,342.0197,1498.0
2024-09-04 13:45:00,345.48,345.62,345.4,345.41,550.0,342.2476,342.3862,342.1683,342.1782,550.0
2024-09-04 13:50:00,345.33,345.39,345.03,345.03,1330.0,342.099,342.1584,341.8018,341.8018,1330.0
2024-09-04 13:55:00,345.29,345.36,345.03,345.03,1053.0,342.0593,342.1287,341.8018,341.8018,1053.0
2024-09-04 14:00:00,345.42,345.42,345.18,345.19,759.0,342.1881,342.1881,341.9504,341.9603,759.0
2024-09-04 14:05:00,345.13,345.44,345.13,345.38,1471.0,341.9008,342.2079,341.9008,342.1485,1471.0
2024-09-04 14:10:00,345.11,345.48,345.09,345.48,1050.0,341.881,342.2476,341.8612,342.2476,1050.0
2024-09-04 14:15:00,345.41,345.41,345.08,345.08,1300.0,342.1782,342.1782,341.8513,341.8513,1300.0
2024-09-04 14:20:00,345.09,345.31,345.08,345.31,400.0,341.8612,342.0791,341.8513,342.0791,400.0
2024-09-04 14:25:00,345.21,345.47,345.21,345.44,967.0,341.9801,342.2377,341.9801,342.2079,967.0
2024-09-04 14:30:00,345.27,345.53,345.1,345.12,4555.0,342.0395,342.2971,341.8711,341.8909,4555.0
2024-09-04 14:35:00,344.95,345.06,344.68,344.84,1150.0,341.7225,341.8315,341.455,341.6135,1150.0
2024-09-04 14:40:00,345.08,345.08,344.94,344.95,900.0,341.8513,341.8513,341.7126,341.7225,900.0
2024-09-04 14:45:00,344.64,344.99,344.64,344.84,1290.0,341.4154,341.7621,341.4154,341.6135,1290.0
2024-09-04 14:50:00,344.68,344.93,344.66,344.93,1276.0,341.455,341.7027,341.4352,341.7027,1276.0
2024-09-04 14:55:00,345.04,345.04,344.91,344.91,302.0,341.8117,341.8117,341.6829,341.6829,302.0
2024-09-04 15:00:00,344.74,344.9,344.63,344.77,1523.0,341.5145,341.673,341.4055,341.5442,1523.0
2024-09-04 15:05:00,344.75,344.75,344.23,344.23,1176.0,341.5244,341.5244,341.0093,341.0093,1176.0
2024-09-04 15:10:00,344.3,344.53,344.27,344.41,4057.0,341.0786,341.3064,341.0489,341.1876,4057.0
2024-09-04 15:15:00,344.54,345.04,344.45,345.03,2828.0,341.3164,341.8117,341.2272,341.8018,2828.0
2024-09-04 15:20:00,344.9,345.2,344.82,345.2,3318.0,341.673,341.9702,341.5937,341.9702,3318.0
2024-09-04 15:25:00,345.41,345.92,345.26,345.86,3240.0,342.1782,342.6834,342.0296,342.624,3240.0
2024-09-04 15:30:00,345.86,345.86,345.5,345.5,1774.0,342.624,342.624,342.2674,342.2674,1774.0
2024-09-04 15:35:00,345.61,346.17,345.43,346.17,6547.0,342.3763,342.9311,342.198,342.9311,6547.0
2024-09-04 15:40:00,346.28,346.31,346.02,346.3,2755.0,343.0401,343.0698,342.7825,343.0599,2755.0
2024-09-04 15:45:00,346.22,346.62,346.18,346.31,13252.0,342.9806,343.3769,342.941,343.0698,13252.0
2024-09-04 15:50:00,346.22,346.66,345.67,345.92,11631.0,342.9806,343.4165,342.4358,342.6834,11631.0
2024-09-04 15:55:00,345.81,347.17,345.58,346.51,50658.0,342.5745,343.9217,342.3466,343.2679,50658.0
2024-09-05 09:30:00,344.6,347.0,342.64,342.64,11232.0,341.3758,343.7533,339.4341,339.4341,11232.0
2024-09-05 09:35:00,342.45,343.77,340.68,341.26,4433.0,339.2459,340.5536,337.4925,338.067,4433.0
2024-09-05 09:40:00,341.39,343.71,341.39,343.68,4976.0,338.1958,340.4941,338.1958,340.4644,4976.0
2024-09-05 09:45:00,343.44,343.89,342.63,343.02,4081.0,340.2266,340.6724,339.4242,339.8106,4081.0
2024-09-05 09:50:00,342.4,342.49,341.6,342.49,5199.0,339.1964,339.2855,338.4039,339.2855,5199.0
2024-09-05 09:55:00,342.08,342.47,341.01,341.66,4115.0,338.8794,339.2657,337.8194,338.4633,4115.0
2024-09-05 10:00:00,341.52,345.46,341.36,344.68,12297.0,338.3246,342.2277,338.1661,341.455,12297.0
2024-09-05 10:05:00,344.58,345.01,343.84,344.63,6791.0,341.356,341.782,340.6229,341.4055,6791.0
2024-09-05 10:10:00,344.61,344.61,343.29,343.29,3105.0,341.3857,341.3857,340.078,340.078,3105.0
2024-09-05 10:15:00,343.8,343.86,343.61,343.72,2605.0,340.5833,340.6427,340.3951,340.504,2605.0
2024-09-05 10:20:00,343.42,343.96,343.16,343.96,2606.0,340.2068,340.7418,339.9493,340.7418,2606.0
2024-09-05 10:25:00,344.12,344.12,342.56,342.58,1906.0,340.9003,340.9003,339.3549,339.3747,1906.0
2024-09-05 10:30:00,342.58,343.05,342.57,342.67,5210.0,339.3747,339.8403,339.3648,339.4638,5210.0
2024-09-05 10:35:00,342.28,343.57,342.28,343.49,5733.0,339.0775,340.3554,339.0775,340.2762,5733.0
2024-09-05 10:40:00,343.22,343.73,343.14,343.45,3180.0,340.0087,340.5139,339.9295,340.2366,3180.0
2024-09-05 10:45:00,343.76,343.76,342.84,342.84,2073.0,340.5437,340.5437,339.6323,339.6323,2073.0
2024-09-05 10:50:00,342.75,342.75,342.15,342.39,1935.0,339.5431,339.5431,338.9487,339.1865,1935.0
2024-09-05 10:55:00,342.6,343.07,342.42,342.71,7422.0,339.3945,339.8601,339.2162,339.5035,7422.0
2024-09-05 11:00:00,342.22,342.22,341.75,341.75,5436.0,339.0181,339.0181,338.5525,338.5525,5436.0
2024-09-05 11:05:00,341.67,341.89,341.26,341.54,2100.0,338.4732,338.6911,338.067,338.3444,2100.0
2024-09-05 11:10:00,341.78,341.78,340.57,341.03,3378.0,338.5822,338.5822,337.3835,337.8392,3378.0
2024-09-05 11:15:00,340.78,341.44,340.53,340.9,2613.0,337.5915,338.2454,337.3439,337.7104,2613.0
2024-09-05 11:20:00,341.13,341.61,341.13,341.43,2027.0,337.9383,338.4138,337.9383,338.2355,2027.0
2024-09-05 11:25:00,340.86,340.91,340.43,340.47,6685.0,337.6708,337.7203,337.2448,337.2844,6685.0
2024-09-05 11:30:00,340.68,340.89,340.65,340.65,700.0,337.4925,337.7005,337.4627,337.4627,700.0
2024-09-05 11:35:00,340.63,341.4,340.63,341.16,2257.0,337.4429,338.2057,337.4429,337.968,2257.0
2024-09-05 11:40:00,340.99,341.24,340.53,340.53,2525.0,337.7996,338.0472,337.3439,337.3439,2525.0
2024-09-05 11:45:00,340.52,340.53,340.1,340.2,2224.0,337.334,337.3439,336.9179,337.017,2224.0
2024-09-05 11:50:00,340.38,340.72,340.27,340.48,5866.0,337.1953,337.5321,337.0863,337.2943,5866.0
2024-09-05 11:55:00,340.47,340.63,340.35,340.53,5648.0,337.2844,337.4429,337.1656,337.3439,5648.0
2024-09-05 12:00:00,340.53,341.06,340.33,341.06,3213.0,337.3439,337.8689,337.1457,337.8689,3213.0
2024-09-05 12:05:00,340.88,340.97,340.48,340.67,2614.0,337.6906,337.7798,337.2943,337.4826,2614.0
2024-09-05 12:10:00,340.55,340.55,340.32,340.53,600.0,337.3637,337.3637,337.1358,337.3439,600.0
2024-09-05 12:15:00,340.53,340.81,340.49,340.63,5603.0,337.3439,337.6213,337.3042,337.4429,5603.0
2024-09-05 12:20:00,340.76,341.13,340.76,341.13,2109.0,337.5717,337.9383,337.5717,337.9383,2109.0
2024-09-05 12:25:00,341.38,341.45,341.3,341.31,548.0,338.1859,338.2553,338.1067,338.1166,548.0
2024-09-05 12:30:00,341.49,341.7,341.25,341.25,2240.0,338.2949,338.5029,338.0571,338.0571,2240.0
2024-09-05 12:35:00,341.25,341.26,340.81,341.08,1099.0,338.0571,338.067,337.6213,337.8887,1099.0
2024-09-05 12:40:00,341.21,341.21,341.21,341.21,100.0,338.0175,338.0175,338.0175,338.0175,100.0
2024-09-05 12:45:00,341.14,341.14,340.89,341.04,1649.0,337.9482,337.9482,337.7005,337.8491,1649.0
2024-09-05 12:50:00,341.03,341.23,341.03,341.08,900.0,337.8392,338.0373,337.8392,337.8887,900.0
2024-09-05 12:55:00,341.26,341.31,341.19,341.31,537.0,338.067,338.1166,337.9977,338.1166,537.0
2024-09-05 13:00:00,340.97,341.34,340.97,341.24,1473.0,337.7798,338.1463,337.7798,338.0472,1473.0
2024-09-05 13:05:00,341.11,341.26,340.99,341.26,1878.0,337.9184,338.067,337.7996,338.067,1878.0
2024-09-05 13:10:00,341.21,341.26,341.14,341.14,1000.0,338.0175,338.067,337.9482,337.9482,1000.0
2024-09-05 13:15:00,341.11,341.13,340.72,340.97,2915.0,337.9184,337.9383,337.5321,337.7798,2915.0
2024-09-05 13:20:00,340.97,340.99,340.96,340.99,534.0,337.7798,337.7996,337.7698,337.7996,534.0
2024-09-05 13:25:00,340.99,340.99,340.56,340.56,2157.0,337.7996,337.7996,337.3736,337.3736,2157.0
2024-09-05 13:30:00,340.82,341.11,340.82,340.99,1600.0,337.6312,337.9184,337.6312,337.7996,1600.0
2024-09-05 13:35:00,341.04,341.64,341.02,341.44,3665.0,337.8491,338.4435,337.8293,338.2454,3665.0
2024-09-05 13:40:00,341.49,341.76,341.45,341.64,2500.0,338.2949,338.5624,338.2553,338.4435,2500.0
2024-09-05 13:45:00,341.84,342.38,341.84,342.31,2375.0,338.6416,339.1766,338.6416,339.1072,2375.0
2024-09-05 13:50:00,342.04,342.28,342.03,342.03,1023.0,338.8397,339.0775,338.8298,338.8298,1023.0
2024-09-05 13:55:00,342.2,342.48,341.83,342.33,4172.0,338.9982,339.2756,338.6317,339.127,4172.0
2024-09-05 14:00:00,342.52,342.52,341.93,342.0,3628.0,339.3153,339.3153,338.7308,338.8001,3628.0
2024-09-05 14:05:00,342.03,342.18,341.62,341.62,10109.0,338.8298,338.9784,338.4237,338.4237,10109.0
2024-09-05 14:10:00,341.79,342.16,341.47,341.69,13309.0,338.5921,338.9586,338.2751,338.493,13309.0
2024-09-05 14:15:00,341.52,342.07,341.52,341.95,1806.0,338.3246,338.8695,338.3246,338.7506,1806.0
2024-09-05 14:20:00,341.97,341.99,341.7,341.77,1700.0,338.7704,338.7902,338.5029,338.5723,1700.0
2024-09-05 14:25:00,341.76,342.06,341.59,341.59,1343.0,338.5624,338.8596,338.394,338.394,1343.0
2024-09-05 14:30:00,341.52,341.86,341.45,341.57,1624.0,338.3246,338.6614,338.2553,338.3741,1624.0
2024-09-05 14:35:00,341.69,341.77,341.54,341.69,951.0,338.493,338.5723,338.3444,338.493,951.0
2024-09-05 14:40:00,341.87,341.94,341.5,341.58,3696.0,338.6713,338.7407,338.3048,338.384,3696.0
2024-09-05 14:45:00,341.73,341.97,341.69,341.87,5924.0,338.5326,338.7704,338.493,338.6713,5924.0
2024-09-05 14:50:00,341.75,342.0,341.35,341.88,16974.0,338.5525,338.8001,338.1562,338.6812,16974.0
2024-09-05 14:55:00,341.81,342.26,341.8,342.12,4787.0,338.6119,339.0577,338.602,338.919,4787.0
2024-09-05 15:00:00,342.19,342.33,342.07,342.19,4817.0,338.9883,339.127,338.8695,338.9883,4817.0
2024-09-05 15:05:00,342.06,342.1,341.52,341.76,2437.0,338.8596,338.8992,338.3246,338.5624,2437.0
2024-09-05 15:10:00,341.66,342.04,341.55,341.89,2085.0,338.4633,338.8397,338.3543,338.6911,2085.0
2024-09-05 15:15:00,341.77,341.77,340.77,341.48,1960.0,338.5723,338.5723,337.5816,338.285,1960.0
2024-09-05 15:20:00,341.35,341.48,341.23,341.38,1689.0,338.1562,338.285,338.0373,338.1859,1689.0
2024-09-05 15:25:00,341.63,341.95,341.5,341.95,4418.0,338.4336,338.7506,338.3048,338.7506,4418.0
2024-09-05 15:30:00,341.72,343.16,341.72,342.92,8577.0,338.5227,339.9493,338.5227,339.7115,8577.0
2024-09-05 15:35:00,342.92,343.17,342.46,342.46,6564.0,339.7115,339.9592,339.2558,339.2558,6564.0
2024-09-05 15:40:00,342.13,342.31,341.75,341.81,1683.0,338.9289,339.1072,338.5525,338.6119,1683.0
2024-09-05 15:45:00,341.88,342.32,341.69,342.29,4597.0,338.6812,339.1171,338.493,339.0874,4597.0
2024-09-05 15:50:00,342.07,342.43,341.45,342.25,11274.0,338.8695,339.2261,338.2553,339.0478,11274.0
2024-09-05 15:55:00,342.37,343.07,341.98,342.88,26269.0,339.1667,339.8601,338.7803,339.6719,26269.0
2024-09-06 09:30:00,345.94,349.25,345.04,348.72,19443.0,343.5448,346.8319,342.651,346.3056,19443.0
2024-09-06 09:35:00,349.36,349.36,347.35,347.58,2078.0,346.9411,346.9411,344.945,345.1735,2078.0
2024-09-06 09:40:00,347.02,348.17,346.58,347.11,3467.0,344.6173,345.7594,344.1804,344.7067,3467.0
2024-09-06 09:45:00,346.87,348.24,346.72,346.79,2540.0,344.4684,345.8289,344.3194,344.3889,2540.0
2024-09-06 09:50:00,347.22,347.34,346.86,346.86,1077.0,344.8159,344.9351,344.4584,344.4584,1077.0
2024-09-06 09:55:00,346.88,347.51,346.29,346.61,636.0,344.4783,345.1039,343.8924,344.2102,636.0
2024-09-06 10:00:00,346.4,346.82,345.58,345.58,5153.0,344.0016,344.4187,343.1873,343.1873,5153.0
2024-09-06 10:05:00,345.67,345.88,344.77,345.15,5905.0,343.2767,343.4852,342.3829,342.7603,5905.0
2024-09-06 10:10:00,345.01,345.64,344.51,344.63,6767.0,342.6212,343.2469,342.1247,342.2439,6767.0
2024-09-06 10:15:00,344.85,345.16,343.48,344.17,6724.0,342.4624,342.7702,341.1018,341.7871,6724.0
2024-09-06 10:20:00,344.55,344.77,343.61,343.91,3137.0,342.1644,342.3829,341.2309,341.5289,3137.0
2024-09-06 10:25:00,343.26,343.54,342.93,342.96,1770.0,340.8834,341.1614,340.5556,340.5854,1770.0
2024-09-06 10:30:00,342.99,343.95,342.73,342.73,9979.0,340.6152,341.5686,340.357,340.357,9979.0
2024-09-06 10:35:00,342.67,343.51,342.26,342.75,1500.0,340.2974,341.1316,339.8903,340.3769,1500.0
2024-09-06 10:40:00,342.72,343.01,342.2,342.41,1511.0,340.3471,340.6351,339.8307,340.0393,1511.0
2024-09-06 10:45:00,342.41,342.67,341.66,342.41,15526.0,340.0393,340.2974,339.2944,340.0393,15526.0
2024-09-06 10:50:00,342.35,342.41,341.47,341.52,3231.0,339.9797,340.0393,339.1058,339.1554,3231.0
2024-09-06 10:55:00,341.33,342.31,341.33,342.1,3126.0,338.9667,339.9399,338.9667,339.7314,3126.0
2024-09-06 11:00:00,342.41,345.56,342.28,344.39,7088.0,340.0393,343.1674,339.9102,342.0055,7088.0
2024-09-06 11:05:00,344.22,344.65,342.62,342.62,1300.0,341.8367,342.2637,340.2478,340.2478,1300.0
2024-09-06 11:10:00,342.38,342.92,342.11,342.37,2219.0,340.0095,340.5457,339.7413,339.9995,2219.0
2024-09-06 11:15:00,342.33,342.34,340.91,341.63,3162.0,339.9598,339.9697,338.5496,339.2647,3162.0
2024-09-06 11:20:00,341.75,341.88,341.15,341.53,1700.0,339.3838,339.5129,338.788,339.1653,1700.0
2024-09-06 11:25:00,341.42,341.84,341.35,341.56,1939.0,339.0561,339.4732,338.9866,339.1951,1939.0
2024-09-06 11:30:00,341.88,342.37,341.53,342.06,6463.0,339.5129,339.9995,339.1653,339.6917,6463.0
2024-09-06 11:35:00,342.06,342.3,341.26,341.75,3617.0,339.6917,339.93,338.8972,339.3838,3617.0
2024-09-06 11:40:00,341.64,341.64,341.29,341.29,589.0,339.2746,339.2746,338.927,338.927,589.0
2024-09-06 11:45:00,341.15,341.56,341.14,341.47,2335.0,338.788,339.1951,338.778,339.1058,2335.0
2024-09-06 11:50:00,340.95,341.32,340.63,341.19,2452.0,338.5894,338.9568,338.2716,338.8277,2452.0
2024-09-06 11:55:00,341.19,341.51,341.19,341.26,3901.0,338.8277,339.1455,338.8277,338.8972,3901.0
2024-09-06 12:00:00,341.05,341.5,340.49,340.84,6087.0,338.6887,339.1356,338.1325,338.4801,6087.0
2024-09-06 12:05:00,340.88,341.14,340.88,341.1,900.0,338.5198,338.778,338.5198,338.7383,900.0
2024-09-06 12:10:00,341.13,341.14,340.52,341.1,1952.0,338.7681,338.778,338.1623,338.7383,1952.0
2024-09-06 12:15:00,340.79,340.85,340.56,340.56,1190.0,338.4305,338.4901,338.2021,338.2021,1190.0
2024-09-06 12:20:00,340.76,341.02,340.17,340.59,11646.0,338.4007,338.6589,337.8148,338.2319,11646.0
2024-09-06 12:25:00,340.84,340.89,340.16,340.16,1501.0,338.4801,338.5298,337.8048,337.8048,1501.0
2024-09-06 12:30:00,340.45,340.83,340.02,340.83,3077.0,338.0928,338.4702,337.6658,338.4702,3077.0
2024-09-06 12:35:00,341.13,341.13,340.4,340.4,2317.0,338.7681,338.7681,338.0432,338.0432,2317.0
2024-09-06 12:40:00,340.39,340.65,340.13,340.44,8288.0,338.0332,338.2914,337.775,338.0829,8288.0
2024-09-06 12:45:00,340.44,340.44,339.94,339.99,1820.0,338.0829,338.0829,337.5864,337.636,1820.0
2024-09-06 12:50:00,339.87,340.12,339.36,339.36,2525.0,337.5168,337.7651,337.0104,337.0104,2525.0
2024-09-06 12:55:00,339.65,340.2,339.43,340.0,3579.0,337.2984,337.8446,337.0799,337.6459,3579.0
2024-09-06 13:00:00,339.79,340.04,339.52,340.04,1477.0,337.4374,337.6857,337.1693,337.6857,1477.0
2024-09-06 13:05:00,339.72,340.42,339.71,340.31,1987.0,337.3679,338.063,337.3579,337.9538,1987.0
2024-09-06 13:10:00,340.36,340.51,340.06,340.31,1593.0,338.0034,338.1524,337.7055,337.9538,1593.0
2024-09-06 13:15:00,340.46,340.62,339.62,339.87,1746.0,338.1028,338.2616,337.2686,337.5168,1746.0
2024-09-06 13:20:00,340.01,340.39,339.87,340.38,1615.0,337.6559,338.0332,337.5168,338.0233,1615.0
2024-09-06 13:25:00,340.27,340.28,339.49,339.58,1511.0,337.9141,337.924,337.1395,337.2288,1511.0
2024-09-06 13:30:00,339.48,339.57,339.41,339.41,1023.0,337.1295,337.2189,337.06,337.06,1023.0
2024-09-06 13:35:00,339.48,339.61,339.13,339.58,1842.0,337.1295,337.2586,336.782,337.2288,1842.0
2024-09-06 13:40:00,339.23,339.48,339.23,339.48,559.0,336.8813,337.1295,336.8813,337.1295,559.0
2024-09-06 13:45:00,339.7,340.17,339.7,340.1,2403.0,337.348,337.8148,337.348,337.7452,2403.0
2024-09-06 13:50:00,340.11,340.62,340.11,340.62,1200.0,337.7552,338.2616,337.7552,338.2616,1200.0
2024-09-06 13:55:00,340.94,341.1,340.79,340.94,5821.0,338.5794,338.7383,338.4305,338.5794,5821.0
2024-09-06 14:00:00,340.95,341.04,340.49,340.6,5843.0,338.5894,338.6787,338.1325,338.2418,5843.0
2024-09-06 14:05:00,340.52,340.86,340.52,340.82,5663.0,338.1623,338.5,338.1623,338.4603,5663.0
2024-09-06 14:10:00,340.57,340.86,340.49,340.68,5375.0,338.212,338.5,338.1325,338.3212,5375.0
2024-09-06 14:15:00,340.46,340.92,340.42,340.5,17895.0,338.1028,338.5596,338.063,338.1425,17895.0
2024-09-06 14:20:00,340.44,340.86,340.22,340.24,9174.0,338.0829,338.5,337.8644,337.8843,9174.0
2024-09-06 14:25:00,340.43,340.73,340.19,340.69,5238.0,338.073,338.3709,337.8346,338.3312,5238.0
2024-09-06 14:30:00,340.66,340.92,340.5,340.54,2724.0,338.3014,338.5596,338.1425,338.1822,2724.0
2024-09-06 14:35:00,340.54,340.54,340.2,340.45,1216.0,338.1822,338.1822,337.8446,338.0928,1216.0
2024-09-06 14:40:00,340.1,340.44,340.06,340.36,7066.0,337.7452,338.0829,337.7055,338.0034,7066.0
2024-09-06 14:45:00,340.35,340.36,339.98,340.12,1711.0,337.9935,338.0034,337.6261,337.7651,1711.0
2024-09-06 14:50:00,340.17,340.21,339.86,340.21,3636.0,337.8148,337.8545,337.5069,337.8545,3636.0
2024-09-06 14:55:00,340.29,340.83,340.21,340.64,4705.0,337.9339,338.4702,337.8545,338.2815,4705.0
2024-09-06 15:00:00,340.64,341.08,340.58,340.66,13236.0,338.2815,338.7185,338.2219,338.3014,13236.0
2024-09-06 15:05:00,340.66,341.6,340.66,341.38,8414.0,338.3014,339.2349,338.3014,339.0164,8414.0
2024-09-06 15:10:00,341.64,341.64,340.91,340.92,4179.0,339.2746,339.2746,338.5496,338.5596,4179.0
2024-09-06 15:15:00,340.92,341.23,340.82,340.87,2885.0,338.5596,338.8674,338.4603,338.5099,2885.0
2024-09-06 15:20:00,340.87,341.15,340.53,340.66,22430.0,338.5099,338.788,338.1723,338.3014,22430.0
2024-09-06 15:25:00,340.69,341.23,340.66,340.89,9740.0,338.3312,338.8674,338.3014,338.5298,9740.0
2024-09-06 15:30:00,340.62,341.06,340.53,340.53,3600.0,338.2616,338.6986,338.1723,338.1723,3600.0
2024-09-06 15:35:00,340.66,340.66,340.3,340.43,3528.0,338.3014,338.3014,337.9439,338.073,3528.0
2024-09-06 15:40:00,340.23,340.38,339.84,339.95,26229.0,337.8743,338.0233,337.487,337.5963,26229.0
2024-09-06 15:45:00,339.97,342.58,339.97,342.57,24760.0,337.6161,340.2081,337.6161,340.1981,24760.0
2024-09-06 15:50:00,342.38,342.78,341.07,341.79,34066.0,340.0095,340.4067,338.7085,339.4235,34066.0
2024-09-06 15:55:00,341.48,342.81,341.1,342.26,69564.0,339.1157,340.4365,338.7383,339.8903,69564.0
2024-09-09 09:30:00,346.32,349.74,345.01,347.97,11974.0,343.9222,347.3185,342.6212,345.5608,11974.0
2024-09-09 09:35:00,347.97,350.62,347.97,350.21,4350.0,345.5608,348.1924,345.5608,347.7852,4350.0
2024-09-09 09:40:00,350.01,350.19,347.0,347.31,7200.0,347.5866,347.7654,344.5975,344.9053,7200.0
2024-09-09 09:45:00,346.84,347.35,345.6,346.01,4804.0,344.4386,344.945,343.2072,343.6143,4804.0
2024-09-09 09:50:00,345.6,345.72,344.72,345.72,5141.0,343.2072,343.3263,342.3333,343.3263,5141.0
2024-09-09 09:55:00,345.7,346.2,345.58,346.2,12120.0,343.3065,343.803,343.1873,343.803,12120.0
2024-09-09 10:00:00,346.0,346.87,346.0,346.49,20069.0,343.6044,344.4684,343.6044,344.091,20069.0
2024-09-09 10:05:00,346.13,346.71,345.98,346.34,5819.0,343.7335,344.3095,343.5845,343.942,5819.0
2024-09-09 10:10:00,346.34,346.85,345.74,346.15,74392.0,343.942,344.4485,343.3462,343.7534,74392.0
2024-09-09 10:15:00,346.2,346.86,346.09,346.09,8574.0,343.803,344.4584,343.6938,343.6938,8574.0
2024-09-09 10:20:00,346.3,346.69,345.61,345.76,3111.0,343.9023,344.2896,343.2171,343.3661,3111.0
2024-09-09 10:25:00,346.02,346.1,345.22,345.22,3400.0,343.6243,343.7037,342.8298,342.8298,3400.0
2024-09-09 10:30:00,344.58,344.79,344.12,344.6,1965.0,342.1942,342.4028,341.7374,342.2141,1965.0
2024-09-09 10:35:00,344.75,344.75,343.28,343.5,5145.0,342.363,342.363,340.9032,341.1217,5145.0
2024-09-09 10:40:00,343.78,343.95,343.52,343.74,7296.0,341.3998,341.5686,341.1416,341.36,7296.0
2024-09-09 10:45:00,343.74,344.2,343.32,344.2,2674.0,341.36,341.8169,340.9429,341.8169,2674.0
2024-09-09 10:50:00,344.31,344.52,343.94,344.5,9160.0,341.9261,342.1346,341.5587,342.1148,9160.0
2024-09-09 10:55:00,344.5,344.82,344.32,344.32,4134.0,342.1148,342.4326,341.936,341.936,4134.0
2024-09-09 11:00:00,344.42,345.43,344.42,345.12,1100.0,342.0353,343.0383,342.0353,342.7305,1100.0
2024-09-09 11:05:00,344.7,344.7,344.51,344.59,1095.0,342.3134,342.3134,342.1247,342.2042,1095.0
2024-09-09 11:10:00,345.11,345.11,344.4,344.4,1300.0,342.7206,342.7206,342.0155,342.0155,1300.0
2024-09-09 11:15:00,344.25,344.55,343.95,344.45,900.0,341.8665,342.1644,341.5686,342.0651,900.0
2024-09-09 11:20:00,344.61,345.19,344.61,345.19,1104.0,342.224,342.8,342.224,342.8,1104.0
2024-09-09 11:25:00,345.48,346.02,345.23,346.02,1904.0,343.088,343.6243,342.8397,343.6243,1904.0
2024-09-09 11:30:00,346.03,346.56,345.79,345.89,5714.0,343.6342,344.1605,343.3958,343.4952,5714.0
2024-09-09 11:35:00,345.83,346.23,345.67,346.04,4383.0,343.4356,343.8328,343.2767,343.6441,4383.0
2024-09-09 11:40:00,346.23,346.72,346.05,346.72,3800.0,343.8328,344.3194,343.654,344.3194,3800.0
2024-09-09 11:45:00,346.78,347.18,346.73,347.18,1310.0,344.379,344.7762,344.3293,344.7762,1310.0
2024-09-09 11:50:00,347.2,347.39,347.12,347.13,418.0,344.7961,344.9848,344.7166,344.7266,418.0
2024-09-09 11:55:00,347.37,348.06,347.27,347.99,2949.0,344.9649,345.6501,344.8656,345.5806,2949.0
2024-09-09 12:00:00,347.98,348.18,347.86,347.9,4496.0,345.5707,345.7693,345.4515,345.4912,4496.0
2024-09-09 12:05:00,347.9,347.9,347.38,347.58,6379.0,345.4912,345.4912,344.9748,345.1735,6379.0
2024-09-09 12:10:00,347.46,347.76,347.45,347.71,8529.0,345.0543,345.3522,345.0444,345.3026,8529.0
2024-09-09 12:15:00,347.63,347.77,347.18,347.18,3905.0,345.2231,345.3621,344.7762,344.7762,3905.0
2024-09-09 12:20:00,347.14,347.46,346.95,347.29,3584.0,344.7365,345.0543,344.5478,344.8855,3584.0
2024-09-09 12:25:00,347.35,347.46,347.23,347.23,1552.0,344.945,345.0543,344.8259,344.8259,1552.0
2024-09-09 12:30:00,347.11,347.18,346.96,347.05,4026.0,344.7067,344.7762,344.5577,344.6471,4026.0
2024-09-09 12:35:00,347.05,347.25,346.63,347.0,5617.0,344.6471,344.8457,344.23,344.5975,5617.0
2024-09-09 12:40:00,347.03,347.36,346.78,347.25,2325.0,344.6273,344.955,344.379,344.8457,2325.0
2024-09-09 12:45:00,347.27,347.35,347.16,347.25,961.0,344.8656,344.945,344.7564,344.8457,961.0
2024-09-09 12:50:00,347.16,347.25,346.99,347.22,3062.0,344.7564,344.8457,344.5875,344.8159,3062.0
2024-09-09 12:55:00,347.11,347.11,346.88,346.89,2300.0,344.7067,344.7067,344.4783,344.4882,2300.0
2024-09-09 13:00:00,346.9,347.32,346.89,347.27,4225.0,344.4982,344.9153,344.4882,344.8656,4225.0
2024-09-09 13:05:00,347.44,347.6,347.25,347.5,2612.0,345.0344,345.1933,344.8457,345.094,2612.0
2024-09-09 13:10:00,347.53,347.53,347.11,347.13,1500.0,345.1238,345.1238,344.7067,344.7266,1500.0
2024-09-09 13:15:00,347.05,347.05,347.04,347.05,630.0,344.6471,344.6471,344.6372,344.6471,630.0
2024-09-09 13:20:00,347.04,347.04,346.75,346.93,1229.0,344.6372,344.6372,344.3492,344.528,1229.0
2024-09-09 13:25:00,346.93,346.94,346.74,346.74,1906.0,344.528,344.5379,344.3393,344.3393,1906.0
2024-09-09 13:30:00,346.66,346.71,346.32,346.49,1300.0,344.2598,344.3095,343.9222,344.091,1300.0
2024-09-09 13:35:00,346.3,346.92,346.3,346.73,2485.0,343.9023,344.518,343.9023,344.3293,2485.0
2024-09-09 13:40:00,346.89,346.89,346.23,346.24,3110.0,344.4882,344.4882,343.8328,343.8427,3110.0
2024-09-09 13:45:00,346.11,346.43,345.98,346.24,1012.0,343.7136,344.0314,343.5845,343.8427,1012.0
2024-09-09 13:50:00,346.3,346.3,346.27,346.28,525.0,343.9023,343.9023,343.8725,343.8825,525.0
2024-09-09 13:55:00,346.03,346.03,345.81,345.81,1224.0,343.6342,343.6342,343.4157,343.4157,1224.0
2024-09-09 14:00:00,345.91,345.91,345.58,345.62,801.0,343.515,343.515,343.1873,343.227,801.0
2024-09-09 14:05:00,345.44,345.56,345.44,345.5,1000.0,343.0483,343.1674,343.0483,343.1079,1000.0
2024-09-09 14:10:00,345.35,345.55,345.35,345.5,2020.0,342.9589,343.1575,342.9589,343.1079,2020.0
2024-09-09 14:15:00,345.55,345.71,345.34,345.71,12007.0,343.1575,343.3164,342.949,343.3164,12007.0
2024-09-09 14:20:00,345.98,345.98,345.65,345.94,799.0,343.5845,343.5845,343.2568,343.5448,799.0
2024-09-09 14:25:00,346.06,346.46,345.76,345.95,1751.0,343.664,344.0612,343.3661,343.5547,1751.0
2024-09-09 14:30:00,345.89,346.16,345.76,346.11,2563.0,343.4952,343.7633,343.3661,343.7136,2563.0
2024-09-09 14:35:00,346.09,346.28,345.24,345.24,3082.0,343.6938,343.8825,342.8497,342.8497,3082.0
2024-09-09 14:40:00,345.4,346.16,345.4,346.02,1981.0,343.0085,343.7633,343.0085,343.6243,1981.0
2024-09-09 14:45:00,346.13,346.17,345.81,346.17,2506.0,343.7335,343.7732,343.4157,343.7732,2506.0
2024-09-09 14:50:00,346.26,346.42,346.16,346.35,3851.0,343.8626,344.0215,343.7633,343.952,3851.0
2024-09-09 14:55:00,346.35,346.47,346.11,346.34,3585.0,343.952,344.0711,343.7136,343.942,3585.0
2024-09-09 15:00:00,346.09,346.09,345.71,345.82,2972.0,343.6938,343.6938,343.3164,343.4256,2972.0
2024-09-09 15:05:00,345.48,345.86,345.41,345.59,3393.0,343.088,343.4654,343.0185,343.1972,3393.0
2024-09-09 15:10:00,345.62,345.62,345.16,345.17,3005.0,343.227,343.227,342.7702,342.7801,3005.0
2024-09-09 15:15:00,345.16,345.44,345.09,345.18,3879.0,342.7702,343.0483,342.7007,342.7901,3879.0
2024-09-09 15:20:00,345.09,345.12,344.74,345.02,3980.0,342.7007,342.7305,342.3531,342.6312,3980.0
2024-09-09 15:25:00,345.1,345.72,344.99,345.71,5884.0,342.7106,343.3263,342.6014,343.3164,5884.0
2024-09-09 15:30:00,345.69,345.84,344.89,344.89,4385.0,343.2965,343.4455,342.5021,342.5021,4385.0
2024-09-09 15:35:00,345.0,345.76,345.0,345.49,6090.0,342.6113,343.3661,342.6113,343.0979,6090.0
2024-09-09 15:40:00,345.49,346.26,345.48,346.16,8020.0,343.0979,343.8626,343.088,343.7633,8020.0
2024-09-09 15:45:00,345.94,346.06,345.4,345.55,6608.0,343.5448,343.664,343.0085,343.1575,6608.0
2024-09-09 15:50:00,345.41,345.55,344.63,345.18,15970.0,343.0185,343.1575,342.2439,342.7901,15970.0
2024-09-09 15:55:00,345.13,345.59,345.09,345.36,33690.0,342.7404,343.1972,342.7007,342.9688,33690.0
2024-09-10 09:30:00,348.76,348.76,345.54,346.17,10393.0,346.3453,346.3453,343.1476,343.7732,10393.0
2024-09-10 09:35:00,345.92,347.17,344.92,345.05,2693.0,343.5249,344.7663,342.5319,342.661,2693.0
2024-09-10 09:40:00,346.04,348.67,345.76,347.8,6634.0,343.6441,346.2559,343.3661,345.3919,6634.0
2024-09-10 09:45:00,348.08,349.27,348.06,348.38,6518.0,345.67,346.8518,345.6501,345.9679,6518.0
2024-09-10 09:50:00,348.36,348.81,348.24,348.52,5637.0,345.9481,346.3949,345.8289,346.1069,5637.0
2024-09-10 09:55:00,348.48,348.73,347.95,347.98,3522.0,346.0672,346.3155,345.5409,345.5707,3522.0
2024-09-10 10:00:00,347.97,348.92,347.18,347.23,10866.0,345.5608,346.5042,344.7762,344.8259,10866.0
2024-09-10 10:05:00,347.72,347.72,345.19,347.55,13384.0,345.3125,345.3125,342.8,345.1437,13384.0
2024-09-10 10:10:00,345.86,345.86,344.33,345.06,1967.0,343.4654,343.4654,341.946,342.6709,1967.0
2024-09-10 10:15:00,345.68,345.95,344.54,345.69,3329.0,343.2866,343.5547,342.1545,343.2965,3329.0
2024-09-10 10:20:00,345.69,345.94,345.01,345.16,1977.0,343.2965,343.5448,342.6212,342.7702,1977.0
2024-09-10 10:25:00,345.64,346.79,345.64,346.79,2281.0,343.2469,344.3889,343.2469,344.3889,2281.0
2024-09-10 10:30:00,346.89,346.89,345.92,345.98,1105.0,344.4882,344.4882,343.5249,343.5845,1105.0
2024-09-10 10:35:00,345.4,346.31,345.38,345.87,3733.0,343.0085,343.9122,342.9887,343.4753,3733.0
2024-09-10 10:40:00,345.88,346.15,345.27,345.59,1980.0,343.4852,343.7534,342.8794,343.1972,1980.0
2024-09-10 10:45:00,345.44,345.85,345.0,345.61,5235.0,343.0483,343.4554,342.6113,343.2171,5235.0
2024-09-10 10:50:00,345.94,345.96,345.47,345.96,3949.0,343.5448,343.5647,343.0781,343.5647,3949.0
2024-09-10 10:55:00,345.74,346.59,345.45,345.95,3736.0,343.3462,344.1903,343.0582,343.5547,3736.0
2024-09-10 11:00:00,345.73,346.3,345.65,346.05,1482.0,343.3363,343.9023,343.2568,343.654,1482.0
2024-09-10 11:05:00,346.22,346.78,345.98,346.77,1576.0,343.8229,344.379,343.5845,344.3691,1576.0
2024-09-10 11:10:00,347.02,347.29,347.02,347.04,771.0,344.6173,344.8855,344.6173,344.6372,771.0
2024-09-10 11:15:00,346.9,347.12,346.67,347.12,1434.0,344.4982,344.7166,344.2698,344.7166,1434.0
2024-09-10 11:20:00,346.9,347.2,346.86,347.17,1000.0,344.4982,344.7961,344.4584,344.7663,1000.0
2024-09-10 11:25:00,347.4,347.4,347.11,347.12,2158.0,344.9947,344.9947,344.7067,344.7166,2158.0
2024-09-10 11:30:00,347.13,347.13,345.91,345.91,2254.0,344.7266,344.7266,343.515,343.515,2254.0
2024-09-10 11:35:00,345.78,345.78,345.11,345.3,1880.0,343.3859,343.3859,342.7206,342.9092,1880.0
2024-09-10 11:40:00,345.16,345.84,344.99,345.54,3563.0,342.7702,343.4455,342.6014,343.1476,3563.0
2024-09-10 11:45:00,345.72,345.72,345.19,345.19,736.0,343.3263,343.3263,342.8,342.8,736.0
2024-09-10 11:50:00,344.67,344.89,344.39,344.39,1036.0,342.2836,342.5021,342.0055,342.0055,1036.0
2024-09-10 11:55:00,344.4,345.21,343.97,343.97,2439.0,342.0155,342.8199,341.5884,341.5884,2439.0
2024-09-10 12:00:00,344.03,344.03,343.47,343.47,200.0,341.648,341.648,341.0919,341.0919,200.0
2024-09-10 12:05:00,343.81,344.35,343.8,344.35,640.0,341.4296,341.9658,341.4196,341.9658,640.0
2024-09-10 12:10:00,343.99,343.99,343.75,343.88,845.0,341.6083,341.6083,341.37,341.4991,845.0
2024-09-10 12:15:00,343.67,344.09,343.67,343.91,1820.0,341.2905,341.7076,341.2905,341.5289,1820.0
2024-09-10 12:20:00,343.98,343.98,343.84,343.85,700.0,341.5984,341.5984,341.4593,341.4693,700.0
2024-09-10 12:25:00,344.12,344.22,343.94,344.0,2093.0,341.7374,341.8367,341.5587,341.6182,2093.0
2024-09-10 12:30:00,343.99,343.99,343.27,343.52,5987.0,341.6083,341.6083,340.8933,341.1416,5987.0
2024-09-10 12:35:00,343.65,344.03,343.55,343.61,4961.0,341.2707,341.648,341.1714,341.2309,4961.0
2024-09-10 12:40:00,343.77,344.15,343.76,344.15,1150.0,341.3898,341.7672,341.3799,341.7672,1150.0
2024-09-10 12:45:00,343.97,344.35,343.93,344.35,686.0,341.5884,341.9658,341.5487,341.9658,686.0
2024-09-10 12:50:00,344.32,344.88,344.25,344.88,1520.0,341.936,342.4921,341.8665,342.4921,1520.0
2024-09-10 12:55:00,344.65,345.13,344.65,345.13,3868.0,342.2637,342.7404,342.2637,342.7404,3868.0
2024-09-10 13:00:00,344.81,344.81,344.52,344.71,525.0,342.4226,342.4226,342.1346,342.3233,525.0
2024-09-10 13:05:00,344.73,345.33,344.73,345.33,855.0,342.3432,342.939,342.3432,342.939,855.0
2024-09-10 13:10:00,345.03,345.28,345.03,345.28,204.0,342.6411,342.8894,342.6411,342.8894,204.0
2024-09-10 13:15:00,345.49,345.66,345.41,345.41,748.0,343.0979,343.2667,343.0185,343.0185,748.0
2024-09-10 13:20:00,345.08,345.25,344.88,345.24,800.0,342.6908,342.8596,342.4921,342.8497,800.0
2024-09-10 13:25:00,345.18,345.22,345.05,345.22,689.0,342.7901,342.8298,342.661,342.8298,689.0
2024-09-10 13:30:00,345.09,345.1,345.09,345.1,2191.0,342.7007,342.7106,342.7007,342.7106,2191.0
2024-09-10 13:35:00,345.1,345.16,344.75,345.16,3018.0,342.7106,342.7702,342.363,342.7702,3018.0
2024-09-10 13:40:00,345.19,345.19,344.71,345.17,1268.0,342.8,342.8,342.3233,342.7801,1268.0
2024-09-10 13:45:00,344.6,344.98,344.6,344.77,400.0,342.2141,342.5915,342.2141,342.3829,400.0
2024-09-10 13:50:00,344.78,344.88,344.66,344.8,1027.0,342.3928,342.4921,342.2737,342.4127,1027.0
2024-09-10 13:55:00,344.8,344.8,344.8,344.8,0.0,342.4127,342.4127,342.4127,342.4127,0.0
2024-09-10 14:00:00,344.55,345.19,344.55,345.14,4932.0,342.1644,342.8,342.1644,342.7503,4932.0
2024-09-10 14:05:00,344.86,345.13,344.83,344.84,300.0,342.4723,342.7404,342.4425,342.4524,300.0
2024-09-10 14:10:00,344.79,345.16,344.79,344.89,1400.0,342.4028,342.7702,342.4028,342.5021,1400.0
2024-09-10 14:15:00,345.16,345.17,345.06,345.06,1027.0,342.7702,342.7801,342.6709,342.6709,1027.0
2024-09-10 14:20:00,345.09,345.09,344.27,344.89,3268.0,342.7007,342.7007,341.8864,342.5021,3268.0
2024-09-10 14:25:00,345.02,345.57,344.74,345.57,2238.0,342.6312,343.1774,342.3531,343.1774,2238.0
2024-09-10 14:30:00,345.42,345.87,345.42,345.87,810.0,343.0284,343.4753,343.0284,343.4753,810.0
2024-09-10 14:35:00,345.78,345.78,345.75,345.75,200.0,343.3859,343.3859,343.3561,343.3561,200.0
2024-09-10 14:40:00,345.88,346.22,345.88,345.9,1318.0,343.4852,343.8229,343.4852,343.5051,1318.0
2024-09-10 14:45:00,346.03,346.32,345.96,346.11,906.0,343.6342,343.9222,343.5647,343.7136,906.0
2024-09-10 14:50:00,346.12,346.33,345.93,346.33,2112.0,343.7236,343.9321,343.5349,343.9321,2112.0
2024-09-10 14:55:00,345.99,346.34,345.98,346.18,1037.0,343.5945,343.942,343.5845,343.7831,1037.0
2024-09-10 15:00:00,346.18,346.25,345.86,346.25,1858.0,343.7831,343.8527,343.4654,343.8527,1858.0
2024-09-10 15:05:00,346.26,346.3,345.98,346.14,2082.0,343.8626,343.9023,343.5845,343.7434,2082.0
2024-09-10 15:10:00,345.88,346.26,345.88,346.18,3025.0,343.4852,343.8626,343.4852,343.7831,3025.0
2024-09-10 15:15:00,346.33,346.47,346.33,346.47,1083.0,343.9321,344.0711,343.9321,344.0711,1083.0
2024-09-10 15:20:00,346.49,346.7,346.48,346.61,1010.0,344.091,344.2995,344.0811,344.2102,1010.0
2024-09-10 15:25:00,346.6,346.89,346.6,346.62,1725.0,344.2002,344.4882,344.2002,344.2201,1725.0
2024-09-10 15:30:00,346.62,346.62,345.9,346.36,4903.0,344.2201,344.2201,343.5051,343.9619,4903.0
2024-09-10 15:35:00,346.37,346.44,345.82,345.82,2352.0,343.9718,344.0413,343.4256,343.4256,2352.0
2024-09-10 15:40:00,346.02,346.22,345.77,346.21,4213.0,343.6243,343.8229,343.376,343.8129,4213.0
2024-09-10 15:45:00,346.18,346.95,346.17,346.49,3286.0,343.7831,344.5478,343.7732,344.091,3286.0
2024-09-10 15:50:00,346.12,346.93,345.96,346.93,5929.0,343.7236,344.528,343.5647,344.528,5929.0
2024-09-10 15:55:00,347.09,347.09,345.9,346.14,54684.0,344.6868,344.6868,343.5051,343.7434,54684.0
2024-09-11 09:30:00,346.42,347.67,344.56,345.06,9651.0,344.0215,345.2628,342.1744,342.6709,9651.0
2024-09-11 09:35:00,343.05,343.97,342.75,343.22,1481.0,340.6748,341.5884,340.3769,340.8436,1481.0
2024-09-11 09:40:00,343.22,344.15,341.97,341.97,2023.0,340.8436,341.7672,339.6023,339.6023,2023.0
2024-09-11 09:45:00,342.76,343.06,342.34,343.06,1080.0,340.3868,340.6847,339.9697,340.6847,1080.0
2024-09-11 09:50:00,342.63,343.09,341.59,342.85,2273.0,340.2577,340.7145,339.2249,340.4762,2273.0
2024-09-11 09:55:00,343.23,343.23,342.6,342.92,1444.0,340.8536,340.8536,340.2279,340.5457,1444.0
2024-09-11 10:00:00,342.38,342.97,342.22,342.37,2991.0,340.0095,340.5954,339.8506,339.9995,2991.0
2024-09-11 10:05:00,342.6,343.37,342.2,342.82,6851.0,340.2279,340.9926,339.8307,340.4464,6851.0
2024-09-11 10:10:00,342.72,343.12,342.23,342.24,3940.0,340.3471,340.7443,339.8605,339.8704,3940.0
2024-09-11 10:15:00,341.57,341.75,341.01,341.75,1550.0,339.2051,339.3838,338.6489,339.3838,1550.0
2024-09-11 10:20:00,341.0,341.84,340.61,341.56,2861.0,338.639,339.4732,338.2517,339.1951,2861.0
2024-09-11 10:25:00,341.32,341.65,341.05,341.65,2648.0,338.9568,339.2845,338.6887,339.2845,2648.0
2024-09-11 10:30:00,341.57,341.57,340.79,341.36,4805.0,339.2051,339.2051,338.4305,338.9965,4805.0
2024-09-11 10:35:00,341.48,342.45,341.41,341.85,3311.0,339.1157,340.079,339.0462,339.4831,3311.0
2024-09-11 10:40:00,342.04,342.04,341.05,341.9,1909.0,339.6718,339.6718,338.6887,339.5328,1909.0
2024-09-11 10:45:00,341.59,341.92,341.4,341.62,2792.0,339.2249,339.5526,339.0362,339.2547,2792.0
2024-09-11 10:50:00,342.1,342.64,341.69,342.49,1500.0,339.7314,340.2677,339.3242,340.1187,1500.0
2024-09-11 10:55:00,342.51,343.14,342.26,343.14,3942.0,340.1386,340.7642,339.8903,340.7642,3942.0
2024-09-11 11:00:00,343.14,343.61,342.56,343.08,3645.0,340.7642,341.2309,340.1882,340.7046,3645.0
2024-09-11 11:05:00,343.31,343.5,342.48,342.59,6165.0,340.933,341.1217,340.1088,340.218,6165.0
2024-09-11 11:10:00,343.03,344.14,343.02,343.96,15877.0,340.655,341.7573,340.645,341.5785,15877.0
2024-09-11 11:15:00,343.94,343.94,343.07,343.38,10074.0,341.5587,341.5587,340.6947,341.0025,10074.0
2024-09-11 11:20:00,343.14,343.34,342.35,342.74,2948.0,340.7642,340.9628,339.9797,340.367,2948.0
2024-09-11 11:25:00,343.04,343.86,343.0,343.84,8126.0,340.6649,341.4792,340.6252,341.4593,8126.0
2024-09-11 11:30:00,343.86,344.36,343.6,344.36,6070.0,341.4792,341.9757,341.221,341.9757,6070.0
2024-09-11 11:35:00,344.28,346.23,343.95,346.23,28267.0,341.8963,343.8328,341.5686,343.8328,28267.0
2024-09-11 11:40:00,346.14,346.67,345.85,346.67,6260.0,343.7434,344.2698,343.4554,344.2698,6260.0
2024-09-11 11:45:00,346.67,346.75,345.92,346.13,3093.0,344.2698,344.3492,343.5249,343.7335,3093.0
2024-09-11 11:50:00,346.41,346.41,345.96,346.16,600.0,344.0116,344.0116,343.5647,343.7633,600.0
2024-09-11 11:55:00,346.06,346.25,344.69,345.99,5971.0,343.664,343.8527,342.3035,343.5945,5971.0
2024-09-11 12:00:00,346.21,347.11,346.21,347.11,2968.0,343.8129,344.7067,343.8129,344.7067,2968.0
2024-09-11 12:05:00,347.47,348.02,347.13,347.28,4803.0,345.0642,345.6104,344.7266,344.8755,4803.0
2024-09-11 12:10:00,347.56,347.66,347.13,347.64,8760.0,345.1536,345.2529,344.7266,345.233,8760.0
2024-09-11 12:15:00,347.68,347.72,347.17,347.67,2930.0,345.2728,345.3125,344.7663,345.2628,2930.0
2024-09-11 12:20:00,347.78,347.84,347.06,347.52,2911.0,345.3721,345.4317,344.6571,345.1139,2911.0
2024-09-11 12:25:00,347.62,347.84,347.07,347.64,3298.0,345.2132,345.4317,344.667,345.233,3298.0
2024-09-11 12:30:00,347.83,348.39,347.68,348.38,3546.0,345.4217,345.9778,345.2728,345.9679,3546.0
2024-09-11 12:35:00,348.18,348.29,347.8,348.12,2079.0,345.7693,345.8785,345.3919,345.7097,2079.0
2024-09-11 12:40:00,348.56,348.57,347.68,347.68,5813.0,346.1467,346.1566,345.2728,345.2728,5813.0
2024-09-11 12:45:00,347.96,348.4,347.88,348.07,5318.0,345.5508,345.9878,345.4714,345.6601,5318.0
2024-09-11 12:50:00,348.34,348.35,348.34,348.35,300.0,345.9282,345.9381,345.9282,345.9381,300.0
2024-09-11 12:55:00,348.24,348.24,347.85,348.13,1576.0,345.8289,345.8289,345.4416,345.7196,1576.0
2024-09-11 13:00:00,348.28,348.5,348.11,348.42,2883.0,345.8686,346.0871,345.6998,346.0076,2883.0
2024-09-11 13:05:00,348.54,349.59,348.54,349.56,4473.0,346.1268,347.1695,346.1268,347.1397,4473.0
2024-09-11 13:10:00,349.67,350.11,349.67,350.0,2274.0,347.249,347.6859,347.249,347.5767,2274.0
2024-09-11 13:15:00,350.06,350.23,349.8,349.84,1946.0,347.6363,347.8051,347.3781,347.4178,1946.0
2024-09-11 13:20:00,349.84,349.86,349.47,349.67,1305.0,347.4178,347.4377,347.0504,347.249,1305.0
2024-09-11 13:25:00,349.94,350.62,349.94,350.49,2883.0,347.5171,348.1924,347.5171,348.0633,2883.0
2024-09-11 13:30:00,350.57,350.83,350.57,350.73,1495.0,348.1428,348.401,348.1428,348.3016,1495.0
2024-09-11 13:35:00,350.76,351.07,350.75,351.07,1732.0,348.3314,348.6393,348.3215,348.6393,1732.0
2024-09-11 13:40:00,351.25,352.23,351.09,351.71,13788.0,348.818,349.7913,348.6592,349.2749,13788.0
2024-09-11 13:45:00,351.72,353.34,351.72,352.59,6695.0,349.2848,350.8936,349.2848,350.1488,6695.0
2024-09-11 13:50:00,352.9,352.91,352.11,352.11,4572.0,350.4566,350.4666,349.6721,349.6721,4572.0
2024-09-11 13:55:00,352.37,352.37,351.31,351.31,500.0,349.9303,349.9303,348.8776,348.8776,500.0
2024-09-11 14:00:00,351.31,351.54,351.3,351.54,522.0,348.8776,349.106,348.8677,349.106,522.0
2024-09-11 14:05:00,351.36,351.68,351.35,351.38,924.0,348.9273,349.2451,348.9174,348.9471,924.0
2024-09-11 14:10:00,351.73,351.76,351.35,351.53,5988.0,349.2947,349.3245,348.9174,349.0961,5988.0
2024-09-11 14:15:00,351.52,352.23,351.5,352.23,7289.0,349.0862,349.7913,349.0663,349.7913,7289.0
2024-09-11 14:20:00,352.26,352.57,351.99,352.57,1124.0,349.8211,350.1289,349.5529,350.1289,1124.0
2024-09-11 14:25:00,352.5,352.5,351.95,352.2,4781.0,350.0594,350.0594,349.5132,349.7615,4781.0
2024-09-11 14:30:00,352.31,352.65,352.2,352.53,902.0,349.8707,350.2084,349.7615,350.0892,902.0
2024-09-11 14:35:00,352.45,352.93,352.17,352.92,4854.0,350.0097,350.4864,349.7317,350.4765,4854.0
2024-09-11 14:40:00,352.94,353.38,352.84,353.36,5787.0,350.4963,350.9333,350.397,350.9134,5787.0
2024-09-11 14:45:00,353.37,353.73,353.11,353.48,4727.0,350.9234,351.2809,350.6652,351.0326,4727.0
2024-09-11 14:50:00,353.37,353.5,352.84,352.99,5824.0,350.9234,351.0525,350.397,350.546,5824.0
2024-09-11 14:55:00,353.08,353.53,353.07,353.38,2200.0,350.6354,351.0823,350.6254,350.9333,2200.0
2024-09-11 15:00:00,353.45,353.45,353.02,353.08,3096.0,351.0028,351.0028,350.5758,350.6354,3096.0
2024-09-11 15:05:00,353.44,353.74,353.33,353.67,1757.0,350.9929,351.2908,350.8836,351.2213,1757.0
2024-09-11 15:10:00,353.59,353.79,353.45,353.65,3429.0,351.1418,351.3405,351.0028,351.2014,3429.0
2024-09-11 15:15:00,353.64,354.07,353.51,353.83,2969.0,351.1915,351.6185,351.0624,351.3802,2969.0
2024-09-11 15:20:00,353.64,354.12,353.64,354.01,915.0,351.1915,351.6682,351.1915,351.5589,915.0
2024-09-11 15:25:00,354.01,354.32,354.01,354.2,6297.0,351.5589,351.8668,351.5589,351.7476,6297.0
2024-09-11 15:30:00,354.18,354.21,353.01,353.31,6891.0,351.7278,351.7576,350.5659,350.8638,6891.0
2024-09-11 15:35:00,353.58,353.58,352.56,352.56,4217.0,351.1319,351.1319,350.119,350.119,4217.0
2024-09-11 15:40:00,352.62,352.85,351.86,352.47,4943.0,350.1786,350.407,349.4238,350.0296,4943.0
2024-09-11 15:45:00,352.44,353.24,352.22,353.24,7889.0,349.9998,350.7943,349.7813,350.7943,7889.0
2024-09-11 15:50:00,353.36,353.63,352.51,353.63,15562.0,350.9134,351.1816,350.0693,351.1816,15562.0
2024-09-11 15:55:00,353.67,354.8,353.48,354.08,63195.0,351.2213,352.3435,351.0326,351.6285,63195.0
2024-09-12 09:30:00,353.15,354.1,352.49,352.98,15405.0,350.7049,351.6483,350.0495,350.5361,15405.0
2024-09-12 09:35:00,353.19,353.77,352.72,353.04,1533.0,350.7446,351.3206,350.2779,350.5957,1533.0
2024-09-12 09:40:00,353.0,356.25,353.0,356.25,4550.0,350.5559,353.7834,350.5559,353.7834,4550.0
2024-09-12 09:45:00,356.22,356.24,353.7,353.7,5439.0,353.7536,353.7735,351.2511,351.2511,5439.0
2024-09-12 09:50:00,353.54,354.98,352.67,353.98,4659.0,351.0922,352.5222,350.2282,351.5291,4659.0
2024-09-12 09:55:00,355.17,355.17,353.77,354.6,2106.0,352.7109,352.7109,351.3206,352.1449,2106.0
2024-09-12 10:00:00,354.35,354.4,353.59,353.75,5491.0,351.8966,351.9462,351.1418,351.3007,5491.0
2024-09-12 10:05:00,353.74,355.36,353.73,355.13,4840.0,351.2908,352.8996,351.2809,352.6712,4840.0
2024-09-12 10:10:00,355.2,355.73,354.96,355.73,2352.0,352.7407,353.267,352.5024,353.267,2352.0
2024-09-12 10:15:00,355.65,356.43,355.02,356.22,4267.0,353.1876,353.9622,352.5619,353.7536,4267.0
2024-09-12 10:20:00,356.12,357.22,355.6,357.16,1512.0,353.6543,354.7467,353.1379,354.6871,1512.0
2024-09-12 10:25:00,357.17,357.87,357.0,357.36,4806.0,354.6971,355.3922,354.5282,354.8857,4806.0
2024-09-12 10:30:00,357.44,357.83,357.33,357.71,1073.0,354.9652,355.3525,354.8559,355.2333,1073.0
2024-09-12 10:35:00,357.47,358.14,357.0,358.14,1716.0,354.995,355.6603,354.5282,355.6603,1716.0
2024-09-12 10:40:00,357.97,358.37,357.75,358.04,6438.0,355.4915,355.8887,355.273,355.561,6438.0
2024-09-12 10:45:00,358.25,358.25,357.26,357.98,4498.0,355.7696,355.7696,354.7864,355.5014,4498.0
2024-09-12 10:50:00,358.0,358.0,356.56,356.56,1163.0,355.5213,355.5213,354.0913,354.0913,1163.0
2024-09-12 10:55:00,356.73,356.86,355.68,355.69,4767.0,354.2601,354.3892,353.2174,353.2273,4767.0
2024-09-12 11:00:00,355.32,356.23,355.32,356.23,4788.0,352.8599,353.7636,352.8599,353.7636,4788.0
2024-09-12 11:05:00,356.26,356.26,355.18,355.52,3238.0,353.7934,353.7934,352.7208,353.0585,3238.0
2024-09-12 11:10:00,355.06,355.81,355.06,355.81,1372.0,352.6017,353.3465,352.6017,353.3465,1372.0
2024-09-12 11:15:00,355.95,355.95,355.34,355.67,3663.0,353.4855,353.4855,352.8797,353.2074,3663.0
2024-09-12 11:20:00,355.67,355.67,354.49,354.49,5634.0,353.2074,353.2074,352.0356,352.0356,5634.0
2024-09-12 11:25:00,354.75,354.89,354.2,354.37,3763.0,352.2938,352.4328,351.7476,351.9164,3763.0
2024-09-12 11:30:00,354.31,355.08,354.31,354.38,5037.0,351.8569,352.6215,351.8569,351.9264,5037.0
2024-09-12 11:35:00,354.5,354.81,354.38,354.39,3653.0,352.0455,352.3534,351.9264,351.9363,3653.0
2024-09-12 11:40:00,354.54,354.65,353.96,353.96,5041.0,352.0853,352.1945,351.5093,351.5093,5041.0
2024-09-12 11:45:00,354.04,354.11,353.66,353.84,4023.0,351.5887,351.6582,351.2114,351.3901,4023.0
2024-09-12 11:50:00,353.84,354.07,353.64,353.94,4917.0,351.3901,351.6185,351.1915,351.4894,4917.0
2024-09-12 11:55:00,354.27,354.58,354.12,354.12,1900.0,351.8171,352.125,351.6682,351.6682,1900.0
2024-09-12 12:00:00,354.25,354.75,354.25,354.64,1461.0,351.7973,352.2938,351.7973,352.1846,1461.0
2024-09-12 12:05:00,354.68,354.68,354.32,354.44,1814.0,352.2243,352.2243,351.8668,351.986,1814.0
2024-09-12 12:10:00,354.61,354.61,354.49,354.5,641.0,352.1548,352.1548,352.0356,352.0455,641.0
2024-09-12 12:15:00,354.71,355.19,354.65,355.11,5873.0,352.2541,352.7308,352.1945,352.6513,5873.0
2024-09-12 12:20:00,355.11,355.65,355.1,355.46,5274.0,352.6513,353.1876,352.6414,352.9989,5274.0
2024-09-12 12:25:00,355.4,355.4,355.11,355.11,1300.0,352.9393,352.9393,352.6513,352.6513,1300.0
2024-09-12 12:30:00,355.28,355.73,355.21,355.67,5337.0,352.8201,353.267,352.7506,353.2074,5337.0
2024-09-12 12:35:00,355.66,355.94,355.44,355.54,4150.0,353.1975,353.4756,352.979,353.0783,4150.0
2024-09-12 12:40:00,355.37,355.68,355.3,355.5,6614.0,352.9095,353.2174,352.84,353.0386,6614.0
2024-09-12 12:45:00,355.5,355.95,355.5,355.9,3322.0,353.0386,353.4855,353.0386,353.4358,3322.0
2024-09-12 12:50:00,355.9,356.9,355.9,356.84,10815.0,353.4358,354.4289,353.4358,354.3693,10815.0
2024-09-12 12:55:00,356.85,357.15,356.5,357.05,3108.0,354.3793,354.6772,354.0317,354.5779,3108.0
2024-09-12 13:00:00,357.05,357.32,356.67,356.67,2508.0,354.5779,354.846,354.2005,354.2005,2508.0
2024-09-12 13:05:00,356.91,356.91,356.57,356.85,3010.0,354.4389,354.4389,354.1012,354.3793,3010.0
2024-09-12 13:10:00,356.65,356.65,356.54,356.54,900.0,354.1807,354.1807,354.0714,354.0714,900.0
2024-09-12 13:15:00,356.81,357.0,356.67,356.67,901.0,354.3395,354.5282,354.2005,354.2005,901.0
2024-09-12 13:20:00,356.59,357.06,356.58,356.99,2781.0,354.1211,354.5878,354.1111,354.5183,2781.0
2024-09-12 13:25:00,356.99,357.11,356.82,356.83,4174.0,354.5183,354.6375,354.3495,354.3594,4174.0
2024-09-12 13:30:00,356.87,356.92,356.75,356.75,1207.0,354.3991,354.4488,354.28,354.28,1207.0
2024-09-12 13:35:00,356.94,357.1,356.94,357.0,638.0,354.4686,354.6275,354.4686,354.5282,638.0
2024-09-12 13:40:00,356.94,356.96,356.77,356.84,2134.0,354.4686,354.4885,354.2998,354.3693,2134.0
2024-09-12 13:45:00,356.85,357.12,356.84,357.12,2124.0,354.3793,354.6474,354.3693,354.6474,2124.0
2024-09-12 13:50:00,357.12,357.69,357.01,357.69,5937.0,354.6474,355.2135,354.5382,355.2135,5937.0
2024-09-12 13:55:00,357.64,357.87,357.47,357.83,2250.0,355.1638,355.3922,354.995,355.3525,2250.0
2024-09-12 14:00:00,357.7,357.8,357.56,357.8,1738.0,355.2234,355.3227,355.0844,355.3227,1738.0
2024-09-12 14:05:00,357.46,357.61,357.06,357.06,2493.0,354.985,355.134,354.5878,354.5878,2493.0
2024-09-12 14:10:00,357.07,357.07,356.71,357.01,3683.0,354.5977,354.5977,354.2402,354.5382,3683.0
2024-09-12 14:15:00,357.27,357.27,356.55,356.55,1753.0,354.7964,354.7964,354.0813,354.0813,1753.0
2024-09-12 14:20:00,356.63,357.04,356.47,356.96,2400.0,354.1608,354.568,354.0019,354.4885,2400.0
2024-09-12 14:25:00,356.96,357.0,356.54,356.54,3634.0,354.4885,354.5282,354.0714,354.0714,3634.0
2024-09-12 14:30:00,356.82,356.82,356.49,356.69,903.0,354.3495,354.3495,354.0218,354.2204,903.0
2024-09-12 14:35:00,356.69,356.99,356.68,356.76,2543.0,354.2204,354.5183,354.2104,354.2899,2543.0
2024-09-12 14:40:00,356.94,357.33,356.91,357.21,5497.0,354.4686,354.8559,354.4389,354.7368,5497.0
2024-09-12 14:45:00,357.16,357.33,357.01,357.16,2852.0,354.6871,354.8559,354.5382,354.6871,2852.0
2024-09-12 14:50:00,357.17,357.17,355.76,356.5,5204.0,354.6971,354.6971,353.2968,354.0317,5204.0
2024-09-12 14:55:00,356.63,357.0,356.5,356.92,2110.0,354.1608,354.5282,354.0317,354.4488,2110.0
2024-09-12 15:00:00,356.93,357.06,356.67,356.67,3394.0,354.4587,354.5878,354.2005,354.2005,3394.0
2024-09-12 15:05:00,356.92,357.3,356.88,357.17,5952.0,354.4488,354.8262,354.4091,354.6971,5952.0
2024-09-12 15:10:00,357.17,357.6,357.17,357.46,1817.0,354.6971,355.1241,354.6971,354.985,1817.0
2024-09-12 15:15:00,357.64,357.82,357.6,357.77,1654.0,355.1638,355.3426,355.1241,355.2929,1654.0
2024-09-12 15:20:00,357.76,358.03,357.76,358.02,752.0,355.283,355.5511,355.283,355.5412,752.0
2024-09-12 15:25:00,358.02,358.15,357.72,357.73,5616.0,355.5412,355.6703,355.2432,355.2532,5616.0
2024-09-12 15:30:00,357.92,357.92,357.59,357.82,8195.0,355.4419,355.4419,355.1141,355.3426,8195.0
2024-09-12 15:35:00,357.72,357.91,357.6,357.85,4514.0,355.2432,355.4319,355.1241,355.3723,4514.0
2024-09-12 15:40:00,357.85,358.63,357.76,358.47,13414.0,355.3723,356.1469,355.283,355.9881,13414.0
2024-09-12 15:45:00,358.48,358.56,357.67,357.71,6272.0,355.998,356.0774,355.1936,355.2333,6272.0
2024-09-12 15:50:00,358.02,359.4,357.8,359.22,10506.0,355.5412,356.9116,355.3227,356.7329,10506.0
2024-09-12 15:55:00,359.36,359.9,359.17,359.81,41164.0,356.8719,357.4082,356.6832,357.3188,41164.0
2024-09-13 09:30:00,360.51,363.0,360.0,361.88,18066.0,358.0139,360.4867,357.5075,359.3744,18066.0
2024-09-13 09:35:00,361.34,361.34,359.27,360.23,13574.0,358.8382,358.8382,356.7825,357.7359,13574.0
2024-09-13 09:40:00,359.87,360.42,359.63,360.06,1219.0,357.3784,357.9246,357.14,357.567,1219.0
2024-09-13 09:45:00,360.89,362.24,360.63,361.87,1700.0,358.3913,359.732,358.1331,359.3645,1700.0
2024-09-13 09:50:00,361.84,361.84,361.25,361.25,2342.0,359.3347,359.3347,358.7488,358.7488,2342.0
2024-09-13 09:55:00,361.54,361.99,361.13,361.13,1500.0,359.0368,359.4837,358.6296,358.6296,1500.0
2024-09-13 10:00:00,361.96,362.26,359.29,360.19,10232.0,359.4539,359.7518,356.8024,357.6961,10232.0
2024-09-13 10:05:00,359.88,360.54,359.24,359.99,4264.0,357.3883,358.0437,356.7527,357.4975,4264.0
2024-09-13 10:10:00,361.03,361.56,360.77,360.79,6188.0,358.5303,359.0567,358.2721,358.292,6188.0
2024-09-13 10:15:00,360.77,361.19,360.31,360.59,5850.0,358.2721,358.6892,357.8153,358.0934,5850.0
2024-09-13 10:20:00,360.29,360.56,360.0,360.18,23693.0,357.7955,358.0636,357.5075,357.6862,23693.0
2024-09-13 10:25:00,360.29,360.51,360.0,360.47,6987.0,357.7955,358.0139,357.5075,357.9742,6987.0
2024-09-13 10:30:00,360.33,360.33,359.83,359.99,3067.0,357.8352,357.8352,357.3386,357.4975,3067.0
2024-09-13 10:35:00,359.89,361.3,359.88,361.12,2410.0,357.3982,358.7985,357.3883,358.6197,2410.0
2024-09-13 10:40:00,361.22,362.27,360.86,362.27,1452.0,358.719,359.7617,358.3615,359.7617,1452.0
2024-09-13 10:45:00,361.78,361.84,361.3,361.4,6831.0,359.2751,359.3347,358.7985,358.8978,6831.0
2024-09-13 10:50:00,361.41,361.41,360.69,360.75,6047.0,358.9077,358.9077,358.1927,358.2523,6047.0
2024-09-13 10:55:00,361.19,361.77,361.04,361.04,4307.0,358.6892,359.2652,358.5403,358.5403,4307.0
2024-09-13 11:00:00,361.29,361.67,360.85,361.67,1434.0,358.7885,359.1659,358.3516,359.1659,1434.0
2024-09-13 11:05:00,361.67,362.01,361.52,361.79,5829.0,359.1659,359.5035,359.0169,359.2851,5829.0
2024-09-13 11:10:00,361.53,361.89,361.43,361.74,3251.0,359.0269,359.3844,358.9276,359.2354,3251.0
2024-09-13 11:15:00,361.76,361.76,361.38,361.38,900.0,359.2553,359.2553,358.8779,358.8779,900.0
2024-09-13 11:20:00,361.48,362.42,361.48,362.42,2936.0,358.9772,359.9107,358.9772,359.9107,2936.0
2024-09-13 11:25:00,362.63,362.81,362.21,362.4,2231.0,360.1193,360.298,359.7022,359.8908,2231.0
2024-09-13 11:30:00,362.23,362.66,362.11,362.11,4297.0,359.722,360.149,359.6029,359.6029,4297.0
2024-09-13 11:35:00,362.21,363.04,362.12,362.73,9933.0,359.7022,360.5264,359.6128,360.2186,9933.0
2024-09-13 11:40:00,363.0,364.08,363.0,363.82,2336.0,360.4867,361.5592,360.4867,361.301,2336.0
2024-09-13 11:45:00,363.89,364.12,363.59,363.59,1631.0,361.3705,361.5989,361.0726,361.0726,1631.0
2024-09-13 11:50:00,363.87,364.29,363.38,363.38,2230.0,361.3507,361.7678,360.8641,360.8641,2230.0
2024-09-13 11:55:00,363.78,364.13,363.39,364.07,7791.0,361.2613,361.6089,360.874,361.5493,7791.0
2024-09-13 12:00:00,363.94,363.98,363.94,363.98,300.0,361.4202,361.4599,361.4202,361.4599,300.0
2024-09-13 12:05:00,364.02,364.02,363.37,363.41,1500.0,361.4996,361.4996,360.8541,360.8939,1500.0
2024-09-13 12:10:00,363.41,363.97,363.4,363.54,2309.0,360.8939,361.45,360.8839,361.023,2309.0
2024-09-13 12:15:00,363.39,364.91,363.39,364.52,9379.0,360.874,362.3835,360.874,361.9962,9379.0
2024-09-13 12:20:00,364.28,364.61,364.11,364.11,8951.0,361.7578,362.0855,361.589,361.589,8951.0
2024-09-13 12:25:00,364.37,364.5,363.08,363.18,6771.0,361.8472,361.9763,360.5661,360.6654,6771.0
2024-09-13 12:30:00,363.11,363.18,362.58,362.96,2248.0,360.5959,360.6654,360.0696,360.447,2248.0
2024-09-13 12:35:00,362.72,363.05,362.71,362.91,1472.0,360.2086,360.5363,360.1987,360.3973,1472.0
2024-09-13 12:40:00,362.71,363.26,362.58,363.17,7289.0,360.1987,360.7449,360.0696,360.6555,7289.0
2024-09-13 12:45:00,363.21,363.81,363.18,363.67,4060.0,360.6952,361.2911,360.6654,361.1521,4060.0
2024-09-13 12:50:00,363.69,364.47,363.69,364.47,800.0,361.1719,361.9465,361.1719,361.9465,800.0
2024-09-13 12:55:00,364.68,364.97,364.43,364.44,1972.0,362.1551,362.4431,361.9068,361.9167,1972.0
2024-09-13 13:00:00,364.38,364.96,364.38,364.96,1197.0,361.8571,362.4331,361.8571,362.4331,1197.0
2024-09-13 13:05:00,364.63,364.8,364.6,364.61,1154.0,362.1054,362.2742,362.0756,362.0855,1154.0
2024-09-13 13:10:00,365.0,365.41,364.77,365.0,12284.0,362.4728,362.88,362.2444,362.4728,12284.0
2024-09-13 13:15:00,365.08,365.53,365.07,365.53,1388.0,362.5523,362.9992,362.5424,362.9992,1388.0
2024-09-13 13:20:00,365.39,365.49,364.88,364.88,2810.0,362.8601,362.9595,362.3537,362.3537,2810.0
2024-09-13 13:25:00,365.1,365.58,365.1,365.54,1441.0,362.5722,363.0488,362.5722,363.0091,1441.0
2024-09-13 13:30:00,365.58,365.64,365.44,365.63,1817.0,363.0488,363.1084,362.9098,363.0985,1817.0
2024-09-13 13:35:00,365.59,366.22,365.54,365.96,4552.0,363.0588,363.6844,363.0091,363.4262,4552.0
2024-09-13 13:40:00,365.9,365.9,365.46,365.66,1700.0,363.3666,363.3666,362.9297,363.1283,1700.0
2024-09-13 13:45:00,365.65,366.05,365.64,365.88,3173.0,363.1183,363.5156,363.1084,363.3468,3173.0
2024-09-13 13:50:00,365.7,366.0,365.41,365.46,2623.0,363.168,363.4659,362.88,362.9297,2623.0
2024-09-13 13:55:00,365.37,365.37,365.01,365.31,2542.0,362.8403,362.8403,362.4828,362.7807,2542.0
2024-09-13 14:00:00,365.09,365.09,363.83,363.96,5368.0,362.5622,362.5622,361.3109,361.44,5368.0
2024-09-13 14:05:00,364.01,364.69,364.01,364.51,2614.0,361.4897,362.165,361.4897,361.9862,2614.0
2024-09-13 14:10:00,364.44,364.44,364.18,364.22,2823.0,361.9167,361.9167,361.6585,361.6982,2823.0
2024-09-13 14:15:00,364.29,364.7,364.29,364.44,2417.0,361.7678,362.1749,361.7678,361.9167,2417.0
2024-09-13 14:20:00,364.46,364.49,364.16,364.16,2102.0,361.9366,361.9664,361.6387,361.6387,2102.0
2024-09-13 14:25:00,364.07,365.15,363.9,363.96,7995.0,361.5493,362.6218,361.3805,361.44,7995.0
2024-09-13 14:30:00,363.93,364.08,363.61,364.07,3239.0,361.4103,361.5592,361.0925,361.5493,3239.0
2024-09-13 14:35:00,364.02,364.08,363.63,364.08,2315.0,361.4996,361.5592,361.1123,361.5592,2315.0
2024-09-13 14:40:00,364.0,364.25,363.81,364.06,5292.0,361.4798,361.728,361.2911,361.5394,5292.0
2024-09-13 14:45:00,364.2,364.2,363.94,363.94,1628.0,361.6784,361.6784,361.4202,361.4202,1628.0
2024-09-13 14:50:00,363.89,363.9,363.61,363.82,3240.0,361.3705,361.3805,361.0925,361.301,3240.0
2024-09-13 14:55:00,363.7,363.73,363.49,363.73,2542.0,361.1818,361.2116,360.9733,361.2116,2542.0
2024-09-13 15:00:00,363.61,363.75,363.11,363.34,4347.0,361.0925,361.2315,360.5959,360.8243,4347.0
2024-09-13 15:05:00,363.51,363.77,363.45,363.45,3398.0,360.9932,361.2514,360.9336,360.9336,3398.0
2024-09-13 15:10:00,363.42,363.42,363.11,363.36,2900.0,360.9038,360.9038,360.5959,360.8442,2900.0
2024-09-13 15:15:00,363.28,363.59,363.24,363.34,3866.0,360.7648,361.0726,360.725,360.8243,3866.0
2024-09-13 15:20:00,363.35,363.48,363.08,363.19,4555.0,360.8343,360.9634,360.5661,360.6754,4555.0
2024-09-13 15:25:00,363.19,363.41,362.85,363.26,4315.0,360.6754,360.8939,360.3377,360.7449,4315.0
2024-09-13 15:30:00,363.26,363.54,363.26,363.37,6430.0,360.7449,361.023,360.7449,360.8541,6430.0
2024-09-13 15:35:00,363.35,363.36,362.4,362.51,11462.0,360.8343,360.8442,359.8908,360.0001,11462.0
2024-09-13 15:40:00,362.56,362.96,362.56,362.96,11955.0,360.0497,360.447,360.0497,360.447,11955.0
2024-09-13 15:45:00,362.97,363.16,362.72,362.83,12877.0,360.4569,360.6456,360.2086,360.3179,12877.0
2024-09-13 15:50:00,362.94,363.69,362.77,363.69,22252.0,360.4271,361.1719,360.2583,361.1719,22252.0
2024-09-13 15:55:00,363.66,364.29,363.5,364.25,88976.0,361.1421,361.7678,360.9832,361.728,88976.0
2024-09-16 09:30:00,367.1,369.45,365.67,367.19,19377.0,364.5583,366.892,363.1382,364.6477,19377.0
2024-09-16 09:35:00,367.19,367.25,365.5,365.93,3377.0,364.6477,364.7073,362.9694,363.3964,3377.0
2024-09-16 09:40:00,364.7,365.35,364.17,364.84,2667.0,362.1749,362.8204,361.6486,362.314,2667.0
2024-09-16 09:45:00,364.91,366.48,364.36,366.48,3596.0,362.3835,363.9426,361.8373,363.9426,3596.0
2024-09-16 09:50:00,367.13,368.54,366.8,368.26,3608.0,364.5881,365.9883,364.2604,365.7103,3608.0
2024-09-16 09:55:00,368.24,368.25,367.23,367.97,6747.0,365.6904,365.7003,364.6874,365.4223,6747.0
2024-09-16 10:00:00,368.02,368.28,367.49,368.15,17893.0,365.4719,365.7301,364.9456,365.601,17893.0
2024-09-16 10:05:00,368.17,368.94,367.72,368.7,7091.0,365.6209,366.3856,365.174,366.1472,7091.0
2024-09-16 10:10:00,368.55,368.76,367.94,368.0,3452.0,365.9983,366.2068,365.3925,365.4521,3452.0
2024-09-16 10:15:00,367.99,368.38,367.93,368.38,3016.0,365.4421,365.8294,365.3826,365.8294,3016.0
2024-09-16 10:20:00,368.43,368.61,367.75,367.75,11089.0,365.8791,366.0578,365.2038,365.2038,11089.0
2024-09-16 10:25:00,368.36,368.37,367.37,367.43,28884.0,365.8096,365.8195,364.8264,364.886,28884.0
2024-09-16 10:30:00,367.33,367.33,365.67,365.79,4043.0,364.7867,364.7867,363.1382,363.2574,4043.0
2024-09-16 10:35:00,365.93,366.68,365.9,366.25,5350.0,363.3964,364.1412,363.3666,363.7142,5350.0
2024-09-16 10:40:00,366.28,367.25,366.28,367.25,2814.0,363.744,364.7073,363.744,364.7073,2814.0
2024-09-16 10:45:00,367.17,367.37,366.48,366.92,4863.0,364.6278,364.8264,363.9426,364.3795,4863.0
2024-09-16 10:50:00,367.17,367.24,366.26,366.9,11856.0,364.6278,364.6973,363.7241,364.3597,11856.0
2024-09-16 10:55:00,366.96,366.96,366.48,366.7,2000.0,364.4193,364.4193,363.9426,364.1611,2000.0
2024-09-16 11:00:00,366.76,367.04,366.25,366.38,4867.0,364.2207,364.4987,363.7142,363.8433,4867.0
2024-09-16 11:05:00,366.91,366.92,366.91,366.92,200.0,364.3696,364.3795,364.3696,364.3795,200.0
2024-09-16 11:10:00,367.41,367.57,367.17,367.46,4244.0,364.8662,365.025,364.6278,364.9158,4244.0
2024-09-16 11:15:00,367.17,367.23,366.82,366.83,1934.0,364.6278,364.6874,364.2802,364.2902,1934.0
2024-09-16 11:20:00,367.0,367.12,366.62,366.93,1921.0,364.459,364.5782,364.0816,364.3895,1921.0
2024-09-16 11:25:00,366.87,367.11,366.46,366.8,2130.0,364.3299,364.5682,363.9227,364.2604,2130.0
2024-09-16 11:30:00,366.78,367.2,366.77,367.2,1352.0,364.2405,364.6576,364.2306,364.6576,1352.0
2024-09-16 11:35:00,367.08,367.9,367.08,367.9,2758.0,364.5384,365.3528,364.5384,365.3528,2758.0
2024-09-16 11:40:00,367.95,368.29,367.72,368.29,1986.0,365.4024,365.7401,365.174,365.7401,1986.0
2024-09-16 11:45:00,368.3,368.41,367.9,368.14,2243.0,365.75,365.8592,365.3528,365.5911,2243.0
2024-09-16 11:50:00,368.29,368.46,367.93,368.13,7022.0,365.7401,365.9089,365.3826,365.5812,7022.0
2024-09-16 11:55:00,368.11,368.11,367.6,367.76,5288.0,365.5613,365.5613,365.0548,365.2137,5288.0
2024-09-16 12:00:00,367.73,367.89,367.53,367.6,800.0,365.1839,365.3428,364.9853,365.0548,800.0
2024-09-16 12:05:00,367.55,367.83,367.54,367.83,1956.0,365.0052,365.2832,364.9953,365.2832,1956.0
2024-09-16 12:10:00,367.9,368.15,367.76,367.97,3235.0,365.3528,365.601,365.2137,365.4223,3235.0
2024-09-16 12:15:00,367.97,368.78,367.97,368.78,17337.0,365.4223,366.2267,365.4223,366.2267,17337.0
2024-09-16 12:20:00,368.36,368.81,368.36,368.69,12212.0,365.8096,366.2565,365.8096,366.1373,12212.0
2024-09-16 12:25:00,369.14,369.71,369.05,369.54,1606.0,366.5842,367.1502,366.4948,366.9814,1606.0
2024-09-16 12:30:00,369.75,369.85,369.0,369.18,5747.0,367.19,367.2893,366.4451,366.6239,5747.0
2024-09-16 12:35:00,369.47,369.52,369.17,369.52,1055.0,366.9119,366.9615,366.614,366.9615,1055.0
2024-09-16 12:40:00,369.4,369.49,369.23,369.24,1900.0,366.8424,366.9318,366.6736,366.6835,1900.0
2024-09-16 12:45:00,369.4,369.4,368.95,369.11,7246.0,366.8424,366.8424,366.3955,366.5544,7246.0
2024-09-16 12:50:00,369.1,369.25,369.06,369.09,800.0,366.5445,366.6934,366.5047,366.5345,800.0
2024-09-16 12:55:00,369.26,369.32,369.0,369.0,3780.0,366.7033,366.7629,366.4451,366.4451,3780.0
2024-09-16 13:00:00,369.06,369.2,368.99,369.0,2592.0,366.5047,366.6438,366.4352,366.4451,2592.0
2024-09-16 13:05:00,369.2,369.33,369.0,369.33,3107.0,366.6438,366.7729,366.4451,366.7729,3107.0
2024-09-16 13:10:00,369.32,369.68,369.26,369.47,2323.0,366.7629,367.1204,366.7033,366.9119,2323.0
2024-09-16 13:15:00,369.6,369.86,369.52,369.52,1448.0,367.041,367.2992,366.9615,366.9615,1448.0
2024-09-16 13:20:00,369.9,370.08,369.56,370.08,5636.0,367.3389,367.5177,367.0013,367.5177,5636.0
2024-09-16 13:25:00,369.97,370.22,369.7,369.7,5252.0,367.4084,367.6567,367.1403,367.1403,5252.0
2024-09-16 13:30:00,369.87,370.09,369.73,370.08,1811.0,367.3091,367.5276,367.1701,367.5177,1811.0
2024-09-16 13:35:00,369.92,370.2,369.91,370.02,3265.0,367.3588,367.6368,367.3488,367.4581,3265.0
2024-09-16 13:40:00,370.02,370.04,369.68,370.04,2578.0,367.4581,367.4779,367.1204,367.4779,2578.0
2024-09-16 13:45:00,369.91,370.03,369.62,369.72,2703.0,367.3488,367.468,367.0609,367.1602,2703.0
2024-09-16 13:50:00,369.66,370.02,369.65,369.94,810.0,367.1006,367.4581,367.0906,367.3786,810.0
2024-09-16 13:55:00,369.97,369.97,369.48,369.49,6742.0,367.4084,367.4084,366.9218,366.9318,6742.0
2024-09-16 14:00:00,369.32,369.57,369.24,369.29,1955.0,366.7629,367.0112,366.6835,366.7331,1955.0
2024-09-16 14:05:00,369.28,369.32,369.08,369.32,2352.0,366.7232,366.7629,366.5246,366.7629,2352.0
2024-09-16 14:10:00,369.32,369.41,369.11,369.3,3354.0,366.7629,366.8523,366.5544,366.7431,3354.0
2024-09-16 14:15:00,369.3,369.6,369.24,369.32,5349.0,366.7431,367.041,366.6835,366.7629,5349.0
2024-09-16 14:20:00,369.41,369.44,369.27,369.42,800.0,366.8523,366.8821,366.7133,366.8622,800.0
2024-09-16 14:25:00,369.42,369.56,369.3,369.53,3394.0,366.8622,367.0013,366.7431,366.9715,3394.0
2024-09-16 14:30:00,369.52,369.52,369.2,369.22,2987.0,366.9615,366.9615,366.6438,366.6636,2987.0
2024-09-16 14:35:00,369.22,369.26,368.57,368.57,5832.0,366.6636,366.7033,366.0181,366.0181,5832.0
2024-09-16 14:40:00,368.73,368.73,368.25,368.46,2596.0,366.177,366.177,365.7003,365.9089,2596.0
2024-09-16 14:45:00,368.3,368.63,368.3,368.6,3851.0,365.75,366.0777,365.75,366.0479,3851.0
2024-09-16 14:50:00,368.58,368.72,368.26,368.29,4721.0,366.0281,366.1671,365.7103,365.7401,4721.0
2024-09-16 14:55:00,368.37,368.88,368.37,368.88,3483.0,365.8195,366.326,365.8195,366.326,3483.0
2024-09-16 15:00:00,368.77,368.89,368.5,368.5,3097.0,366.2167,366.3359,365.9486,365.9486,3097.0
2024-09-16 15:05:00,368.37,368.82,368.37,368.58,1349.0,365.8195,366.2664,365.8195,366.0281,1349.0
2024-09-16 15:10:00,368.58,368.79,368.37,368.37,3025.0,366.0281,366.2366,365.8195,365.8195,3025.0
2024-09-16 15:15:00,368.38,368.54,368.2,368.37,2700.0,365.8294,365.9883,365.6507,365.8195,2700.0
2024-09-16 15:20:00,368.37,368.53,368.06,368.17,3386.0,365.8195,365.9784,365.5117,365.6209,3386.0
2024-09-16 15:25:00,368.13,368.37,368.13,368.29,4656.0,365.5812,365.8195,365.5812,365.7401,4656.0
2024-09-16 15:30:00,368.16,368.65,368.16,368.47,8493.0,365.611,366.0976,365.611,365.9188,8493.0
2024-09-16 15:35:00,368.47,369.08,368.39,368.99,3139.0,365.9188,366.5246,365.8394,366.4352,3139.0
2024-09-16 15:40:00,369.0,369.55,369.0,369.45,6745.0,366.4451,366.9913,366.4451,366.892,6745.0
2024-09-16 15:45:00,369.47,369.65,369.17,369.24,12668.0,366.9119,367.0906,366.614,366.6835,12668.0
2024-09-16 15:50:00,369.12,369.77,369.04,369.35,16284.0,366.5643,367.2098,366.4849,366.7927,16284.0
2024-09-16 15:55:00,369.2,369.73,368.73,369.05,73486.0,366.6438,367.1701,366.177,366.4948,73486.0
2024-09-17 09:30:00,370.22,370.22,368.47,368.81,12611.0,367.6567,367.6567,365.9188,366.2565,12611.0
2024-09-17 09:35:00,368.77,369.5,366.0,366.25,8989.0,366.2167,366.9417,363.4659,363.7142,8989.0
2024-09-17 09:40:00,366.51,367.32,365.63,367.16,5509.0,363.9724,364.7768,363.0985,364.6179,5509.0
2024-09-17 09:45:00,367.38,368.24,366.72,367.88,4542.0,364.8364,365.6904,364.1809,365.3329,4542.0
2024-09-17 09:50:00,368.58,369.03,368.46,368.91,1720.0,366.0281,366.4749,365.9089,366.3558,1720.0
2024-09-17 09:55:00,368.87,369.32,368.43,368.87,4710.0,366.316,366.7629,365.8791,366.316,4710.0
2024-09-17 10:00:00,368.87,370.17,368.86,370.17,4650.0,366.316,367.607,366.3061,367.607,4650.0
2024-09-17 10:05:00,370.21,371.5,370.21,371.5,2921.0,367.6468,368.9278,367.6468,368.9278,2921.0
2024-09-17 10:10:00,371.32,371.74,370.98,371.7,4783.0,368.7491,369.1662,368.4114,369.1265,4783.0
2024-09-17 10:15:00,371.62,371.65,371.43,371.44,3898.0,369.047,369.0768,368.8583,368.8683,3898.0
2024-09-17 10:20:00,371.43,371.98,371.43,371.76,1452.0,368.8583,369.4045,368.8583,369.186,1452.0
2024-09-17 10:25:00,371.62,371.73,370.63,370.63,14979.0,369.047,369.1562,368.0639,368.0639,14979.0
2024-09-17 10:30:00,370.52,371.34,370.0,371.1,8337.0,367.9546,368.7689,367.4382,368.5306,8337.0
2024-09-17 10:35:00,370.8,371.19,370.5,371.03,3120.0,368.2327,368.62,367.9348,368.4611,3120.0
2024-09-17 10:40:00,370.88,371.31,370.88,371.1,2300.0,368.3121,368.7392,368.3121,368.5306,2300.0
2024-09-17 10:45:00,371.19,371.6,371.19,371.36,4156.0,368.62,369.0271,368.62,368.7888,4156.0
2024-09-17 10:50:00,371.35,371.65,371.3,371.49,2400.0,368.7789,369.0768,368.7292,368.9179,2400.0
2024-09-17 10:55:00,371.41,371.5,370.73,371.29,5231.0,368.8385,368.9278,368.1632,368.7193,5231.0
2024-09-17 11:00:00,371.6,372.24,371.39,371.39,3458.0,369.0271,369.6627,368.8186,368.8186,3458.0
2024-09-17 11:05:00,371.6,371.6,371.58,371.58,327.0,369.0271,369.0271,369.0073,369.0073,327.0
2024-09-17 11:10:00,371.86,371.86,371.56,371.65,1900.0,369.2853,369.2853,368.9874,369.0768,1900.0
2024-09-17 11:15:00,371.9,372.2,371.84,372.07,1025.0,369.3251,369.623,369.2655,369.4939,1025.0
2024-09-17 11:20:00,372.21,372.22,371.69,372.2,1554.0,369.6329,369.6429,369.1165,369.623,1554.0
2024-09-17 11:25:00,372.22,372.24,371.07,371.07,4314.0,369.6429,369.6627,368.5008,368.5008,4314.0
2024-09-17 11:30:00,371.61,371.94,371.33,371.73,1238.0,369.0371,369.3648,368.759,369.1562,1238.0
2024-09-17 11:35:00,371.71,371.75,371.7,371.71,2022.0,369.1364,369.1761,369.1265,369.1364,2022.0
2024-09-17 11:40:00,371.71,371.79,371.09,371.24,1931.0,369.1364,369.2158,368.5207,368.6696,1931.0
2024-09-17 11:45:00,371.23,371.23,371.03,371.03,523.0,368.6597,368.6597,368.4611,368.4611,523.0
2024-09-17 11:50:00,371.18,371.28,371.04,371.18,25700.0,368.6101,368.7094,368.471,368.6101,25700.0
2024-09-17 11:55:00,371.38,371.45,371.29,371.3,26334.0,368.8087,368.8782,368.7193,368.7292,26334.0
2024-09-17 12:00:00,371.3,371.3,371.04,371.29,1200.0,368.7292,368.7292,368.471,368.7193,1200.0
2024-09-17 12:05:00,371.02,371.24,370.66,370.98,1967.0,368.4512,368.6696,368.0937,368.4114,1967.0
2024-09-17 12:10:00,371.14,371.21,370.92,371.21,350.0,368.5703,368.6398,368.3519,368.6398,350.0
2024-09-17 12:15:00,371.0,371.0,370.37,370.37,1961.0,368.4313,368.4313,367.8057,367.8057,1961.0
2024-09-17 12:20:00,370.71,370.9,370.12,370.67,5863.0,368.1433,368.332,367.5574,368.1036,5863.0
2024-09-17 12:25:00,370.68,371.09,370.3,370.88,4895.0,368.1135,368.5207,367.7361,368.3121,4895.0
2024-09-17 12:30:00,370.81,371.04,370.81,371.04,637.0,368.2426,368.471,368.2426,368.471,637.0
2024-09-17 12:35:00,370.82,370.82,370.42,370.42,1166.0,368.2525,368.2525,367.8553,367.8553,1166.0
2024-09-17 12:40:00,370.62,370.77,370.08,370.16,1641.0,368.0539,368.2029,367.5177,367.5971,1641.0
2024-09-17 12:45:00,370.0,370.08,368.91,368.91,1320.0,367.4382,367.5177,366.3558,366.3558,1320.0
2024-09-17 12:50:00,368.63,369.37,368.55,369.37,2911.0,366.0777,366.8126,365.9983,366.8126,2911.0
2024-09-17 12:55:00,369.53,369.89,369.53,369.82,9710.0,366.9715,367.329,366.9715,367.2595,9710.0
2024-09-17 13:00:00,369.94,370.16,369.84,369.93,3767.0,367.3786,367.5971,367.2793,367.3687,3767.0
2024-09-17 13:05:00,369.92,370.27,369.92,370.27,1100.0,367.3588,367.7064,367.3588,367.7064,1100.0
2024-09-17 13:10:00,370.06,370.63,369.92,370.63,2202.0,367.4978,368.0639,367.3588,368.0639,2202.0
2024-09-17 13:15:00,370.63,371.09,370.4,371.09,1764.0,368.0639,368.5207,367.8355,368.5207,1764.0
2024-09-17 13:20:00,371.35,372.33,371.34,372.33,3856.0,368.7789,369.7521,368.7689,369.7521,3856.0
2024-09-17 13:25:00,372.3,372.36,371.96,371.96,4007.0,369.7223,369.7819,369.3847,369.3847,4007.0
2024-09-17 13:30:00,371.94,372.25,371.52,371.81,3156.0,369.3648,369.6726,368.9477,369.2357,3156.0
2024-09-17 13:35:00,371.94,372.13,371.82,371.96,1739.0,369.3648,369.5535,369.2456,369.3847,1739.0
2024-09-17 13:40:00,371.96,372.08,371.52,371.59,2530.0,369.3847,369.5038,368.9477,369.0172,2530.0
2024-09-17 13:45:00,371.68,372.35,371.67,372.19,3193.0,369.1066,369.772,369.0967,369.6131,3193.0
2024-09-17 13:50:00,372.4,372.57,372.34,372.56,4758.0,369.8216,369.9904,369.762,369.9805,4758.0
2024-09-17 13:55:00,372.78,372.83,372.33,372.34,3623.0,370.199,370.2486,369.7521,369.762,3623.0
2024-09-17 14:00:00,372.34,372.89,372.1,372.74,3421.0,369.762,370.3082,369.5237,370.1593,3421.0
2024-09-17 14:05:00,372.81,373.32,372.59,373.32,4340.0,370.2288,370.7352,370.0103,370.7352,4340.0
2024-09-17 14:10:00,373.21,373.27,372.4,372.73,5031.0,370.626,370.6856,369.8216,370.1493,5031.0
2024-09-17 14:15:00,372.76,372.93,372.58,372.72,3086.0,370.1791,370.3479,370.0004,370.1394,3086.0
2024-09-17 14:20:00,372.85,373.47,372.73,373.47,2000.0,370.2685,370.8842,370.1493,370.8842,2000.0
2024-09-17 14:25:00,373.24,373.38,372.73,373.04,4946.0,370.6558,370.7948,370.1493,370.4572,4946.0
2024-09-17 14:30:00,372.9,373.43,372.89,373.43,606.0,370.3181,370.8445,370.3082,370.8445,606.0
2024-09-17 14:35:00,373.19,373.31,373.07,373.21,4355.0,370.6061,370.7253,370.487,370.626,4355.0
2024-09-17 14:40:00,373.07,373.46,373.06,373.38,5030.0,370.487,370.8743,370.477,370.7948,5030.0
2024-09-17 14:45:00,373.38,373.4,371.97,371.97,8600.0,370.7948,370.8147,369.3946,369.3946,8600.0
2024-09-17 14:50:00,371.98,372.5,371.97,372.47,2424.0,369.4045,369.9209,369.3946,369.8911,2424.0
2024-09-17 14:55:00,372.49,373.0,372.34,373.0,3949.0,369.911,370.4175,369.762,370.4175,3949.0
2024-09-17 15:00:00,373.02,373.37,372.75,372.75,2567.0,370.4373,370.7849,370.1692,370.1692,2567.0
2024-09-17 15:05:00,372.75,372.78,372.74,372.75,500.0,370.1692,370.199,370.1593,370.1692,500.0
2024-09-17 15:10:00,372.8,372.95,372.6,372.71,3415.0,370.2188,370.3678,370.0202,370.1295,3415.0
2024-09-17 15:15:00,372.63,372.63,371.8,371.84,2850.0,370.05,370.05,369.2258,369.2655,2850.0
2024-09-17 15:20:00,372.0,372.01,371.1,371.55,8791.0,369.4244,369.4343,368.5306,368.9775,8791.0
2024-09-17 15:25:00,371.6,372.44,371.6,372.26,7330.0,369.0271,369.8613,369.0271,369.6826,7330.0
2024-09-17 15:30:00,372.29,372.29,371.88,372.02,3484.0,369.7124,369.7124,369.3052,369.4442,3484.0
2024-09-17 15:35:00,371.92,372.58,371.71,372.54,6988.0,369.3449,370.0004,369.1364,369.9606,6988.0
2024-09-17 15:40:00,372.7,372.89,372.3,372.31,9188.0,370.1195,370.3082,369.7223,369.7322,9188.0
2024-09-17 15:45:00,372.22,373.52,372.21,373.39,6650.0,369.6429,370.9339,369.6329,370.8048,6650.0
2024-09-17 15:50:00,373.31,373.81,372.8,373.68,14497.0,370.7253,371.2218,370.2188,371.0927,14497.0
2024-09-17 15:55:00,373.7,374.66,373.13,374.66,87461.0,371.1126,372.066,370.5466,372.066,87461.0
2024-09-18 09:30:00,374.31,375.76,372.61,373.25,18917.0,371.7184,373.1583,370.0302,370.6657,18917.0
2024-09-18 09:35:00,372.77,373.21,372.36,372.7,6521.0,370.189,370.626,369.7819,370.1195,6521.0
2024-09-18 09:40:00,373.0,373.81,372.03,372.06,9649.0,370.4175,371.2218,369.4542,369.484,9649.0
2024-09-18 09:45:00,372.16,375.0,372.16,374.59,19435.0,369.5833,372.4036,369.5833,371.9964,19435.0
2024-09-18 09:50:00,374.59,374.59,372.37,372.37,3990.0,371.9964,371.9964,369.7918,369.7918,3990.0
2024-09-18 09:55:00,372.85,372.86,371.05,371.69,3449.0,370.2685,370.2784,368.481,369.1165,3449.0
2024-09-18 10:00:00,371.39,372.43,371.39,371.65,9023.0,368.8186,369.8514,368.8186,369.0768,9023.0
2024-09-18 10:05:00,371.9,371.99,371.4,371.9,3620.0,369.3251,369.4144,368.8285,369.3251,3620.0
2024-09-18 10:10:00,371.78,372.5,371.22,372.5,8403.0,369.2059,369.9209,368.6498,369.9209,8403.0
2024-09-18 10:15:00,373.06,373.26,372.78,372.8,4618.0,370.477,370.6757,370.199,370.2188,4618.0
2024-09-18 10:20:00,373.04,373.87,372.81,373.87,7186.0,370.4572,371.2814,370.2288,371.2814,7186.0
2024-09-18 10:25:00,373.18,374.75,372.86,374.74,7813.0,370.5962,372.1553,370.2784,372.1454,7813.0
2024-09-18 10:30:00,374.13,374.15,373.06,373.36,1902.0,371.5396,371.5595,370.477,370.775,1902.0
2024-09-18 10:35:00,373.38,373.81,373.08,373.57,2810.0,370.7948,371.2218,370.4969,370.9835,2810.0
2024-09-18 10:40:00,373.56,373.56,372.54,372.86,2172.0,370.9736,370.9736,369.9606,370.2784,2172.0
2024-09-18 10:45:00,372.86,373.86,372.86,373.86,3490.0,370.2784,371.2715,370.2784,371.2715,3490.0
2024-09-18 10:50:00,373.74,374.23,373.73,373.96,600.0,371.1523,371.6389,371.1424,371.3708,600.0
2024-09-18 10:55:00,373.93,374.27,373.89,374.23,1467.0,371.341,371.6787,371.3013,371.6389,1467.0
2024-09-18 11:00:00,374.05,374.88,374.05,374.79,3488.0,371.4602,372.2844,371.4602,372.1951,3488.0
2024-09-18 11:05:00,374.91,375.06,374.39,374.55,14340.0,372.3142,372.4632,371.7978,371.9567,14340.0
2024-09-18 11:10:00,374.65,375.04,374.5,375.04,2867.0,372.056,372.4433,371.9071,372.4433,2867.0
2024-09-18 11:15:00,374.92,375.33,374.76,375.09,3000.0,372.3242,372.7313,372.1653,372.493,3000.0
2024-09-18 11:20:00,375.23,375.39,375.02,375.02,4224.0,372.632,372.7909,372.4235,372.4235,4224.0
2024-09-18 11:25:00,375.35,375.88,375.23,375.48,3419.0,372.7512,373.2775,372.632,372.8803,3419.0
2024-09-18 11:30:00,375.47,375.58,374.85,375.21,4973.0,372.8704,372.9796,372.2546,372.6122,4973.0
2024-09-18 11:35:00,375.51,375.68,375.48,375.48,2600.0,372.9101,373.0789,372.8803,372.8803,2600.0
2024-09-18 11:40:00,375.48,375.63,375.29,375.48,10134.0,372.8803,373.0292,372.6916,372.8803,10134.0
2024-09-18 11:45:00,375.38,375.48,374.86,374.86,3983.0,372.781,372.8803,372.2646,372.2646,3983.0
2024-09-18 11:50:00,374.86,375.06,374.65,374.65,750.0,372.2646,372.4632,372.056,372.056,750.0
2024-09-18 11:55:00,374.44,375.02,374.29,374.46,7838.0,371.8475,372.4235,371.6985,371.8673,7838.0
2024-09-18 12:00:00,374.3,374.3,373.11,373.11,2760.0,371.7085,371.7085,370.5267,370.5267,2760.0
2024-09-18 12:05:00,373.23,373.97,373.04,373.97,3100.0,370.6459,371.3807,370.4572,371.3807,3100.0
2024-09-18 12:10:00,374.04,374.23,374.04,374.23,691.0,371.4503,371.6389,371.4503,371.6389,691.0
2024-09-18 12:15:00,374.22,374.22,374.17,374.18,245.0,371.629,371.629,371.5794,371.5893,245.0
2024-09-18 12:20:00,373.93,374.59,373.93,374.36,1217.0,371.341,371.9964,371.341,371.768,1217.0
2024-09-18 12:25:00,374.13,374.78,374.13,374.75,1997.0,371.5396,372.1851,371.5396,372.1553,1997.0
2024-09-18 12:30:00,375.01,375.15,374.76,375.15,2888.0,372.4135,372.5526,372.1653,372.5526,2888.0
2024-09-18 12:35:00,375.15,375.41,374.98,375.15,2994.0,372.5526,372.8108,372.3837,372.5526,2994.0
2024-09-18 12:40:00,374.94,375.15,374.84,375.05,1632.0,372.344,372.5526,372.2447,372.4533,1632.0
2024-09-18 12:45:00,375.08,375.3,374.9,375.16,11577.0,372.4831,372.7015,372.3043,372.5625,11577.0
2024-09-18 12:50:00,375.15,375.19,375.04,375.05,1000.0,372.5526,372.5923,372.4433,372.4533,1000.0
2024-09-18 12:55:00,375.26,375.26,374.93,375.15,5574.0,372.6618,372.6618,372.3341,372.5526,5574.0
2024-09-18 13:00:00,375.04,375.04,375.0,375.01,1075.0,372.4433,372.4433,372.4036,372.4135,1075.0
2024-09-18 13:05:00,375.1,375.1,374.94,375.01,400.0,372.5029,372.5029,372.344,372.4135,400.0
2024-09-18 13:10:00,375.06,375.17,374.98,374.99,800.0,372.4632,372.5724,372.3837,372.3937,800.0
2024-09-18 13:15:00,374.89,374.99,374.77,374.91,1045.0,372.2944,372.3937,372.1752,372.3142,1045.0
2024-09-18 13:20:00,374.74,374.84,374.41,374.66,1266.0,372.1454,372.2447,371.8177,372.066,1266.0
2024-09-18 13:25:00,374.66,375.03,374.47,375.03,2896.0,372.066,372.4334,371.8773,372.4334,2896.0
2024-09-18 13:30:00,375.05,375.32,375.01,375.32,2627.0,372.4533,372.7214,372.4135,372.7214,2627.0
2024-09-18 13:35:00,375.22,375.22,374.35,374.81,1379.0,372.6221,372.6221,371.7581,372.2149,1379.0
2024-09-18 13:40:00,374.66,374.92,374.56,374.56,981.0,372.066,372.3242,371.9667,371.9667,981.0
2024-09-18 13:45:00,374.52,374.66,374.18,374.51,1130.0,371.9269,372.066,371.5893,371.917,1130.0
2024-09-18 13:50:00,374.5,374.52,374.07,374.07,1000.0,371.9071,371.9269,371.48,371.48,1000.0
2024-09-18 13:55:00,374.07,374.07,373.69,373.69,1269.0,371.48,371.48,371.1027,371.1027,1269.0
2024-09-18 14:00:00,373.46,379.52,372.24,378.63,17712.0,370.8743,376.8923,369.6627,376.0085,17712.0
2024-09-18 14:05:00,378.02,379.04,377.02,377.02,6856.0,375.4027,376.4156,374.4096,374.4096,6856.0
2024-09-18 14:10:00,377.58,377.58,374.97,376.0,7673.0,374.9657,374.9657,372.3738,373.3967,7673.0
2024-09-18 14:15:00,375.44,377.13,375.44,377.13,3378.0,372.8406,374.5189,372.8406,374.5189,3378.0
2024-09-18 14:20:00,377.21,377.31,376.42,376.72,4198.0,374.5983,374.6976,373.8138,374.1117,4198.0
2024-09-18 14:25:00,376.82,377.51,375.98,377.51,3717.0,374.211,374.8962,373.3768,374.8962,3717.0
2024-09-18 14:30:00,377.35,378.24,377.3,377.38,2575.0,374.7373,375.6212,374.6877,374.7671,2575.0
2024-09-18 14:35:00,376.8,377.26,375.33,377.15,5903.0,374.1911,374.648,372.7313,374.5387,5903.0
2024-09-18 14:40:00,377.04,377.41,374.96,375.08,5250.0,374.4295,374.7969,372.3639,372.4831,5250.0
2024-09-18 14:45:00,374.84,375.82,373.87,375.82,6238.0,372.2447,373.2179,371.2814,373.2179,6238.0
2024-09-18 14:50:00,375.79,377.19,375.77,376.2,4860.0,373.1881,374.5784,373.1683,373.5953,4860.0
2024-09-18 14:55:00,376.18,376.82,374.71,375.06,6833.0,373.5754,374.211,372.1156,372.4632,6833.0
2024-09-18 15:00:00,374.62,374.81,374.0,374.09,4196.0,372.0262,372.2149,371.4105,371.4999,4196.0
2024-09-18 15:05:00,374.8,374.8,372.93,374.15,3592.0,372.205,372.205,370.3479,371.5595,3592.0
2024-09-18 15:10:00,373.07,376.6,373.07,375.94,2100.0,370.487,373.9925,370.487,373.3371,2100.0
2024-09-18 15:15:00,376.0,376.32,375.29,376.05,3626.0,373.3967,373.7145,372.6916,373.4463,3626.0
2024-09-18 15:20:00,375.59,375.66,373.23,374.77,4843.0,372.9895,373.059,370.6459,372.1752,4843.0
2024-09-18 15:25:00,374.92,376.13,374.52,375.22,4328.0,372.3242,373.5258,371.9269,372.6221,4328.0
2024-09-18 15:30:00,374.89,375.52,373.43,374.02,9186.0,372.2944,372.92,370.8445,371.4304,9186.0
2024-09-18 15:35:00,373.73,373.79,372.97,373.71,6000.0,371.1424,371.202,370.3877,371.1225,6000.0
2024-09-18 15:40:00,373.86,373.87,373.08,373.29,7714.0,371.2715,371.2814,370.4969,370.7054,7714.0
2024-09-18 15:45:00,372.74,373.52,372.38,372.98,4788.0,370.1593,370.9339,369.8017,370.3976,4788.0
2024-09-18 15:50:00,372.63,373.3,372.07,372.12,16157.0,370.05,370.7154,369.4939,369.5435,16157.0
2024-09-18 15:55:00,372.45,372.7,371.28,371.78,64925.0,369.8713,370.1195,368.7094,369.2059,64925.0
2024-09-19 09:30:00,380.05,380.38,377.96,378.33,18521.0,377.4186,377.7464,375.3431,375.7106,18521.0
2024-09-19 09:35:00,379.12,382.49,378.98,380.67,7195.0,376.4951,379.8417,376.356,378.0343,7195.0
2024-09-19 09:40:00,381.17,381.18,378.56,378.66,5916.0,378.5309,378.5408,375.939,376.0383,5916.0
2024-09-19 09:45:00,378.65,379.83,377.65,379.5,4041.0,376.0283,377.2002,375.0353,376.8724,4041.0
2024-09-19 09:50:00,379.83,379.83,377.25,377.25,9890.0,377.2002,377.2002,374.638,374.638,9890.0
2024-09-19 09:55:00,378.04,380.32,378.04,379.42,4804.0,375.4226,377.6868,375.4226,376.793,4804.0
2024-09-19 10:00:00,379.0,379.53,377.89,378.9,3815.0,376.3759,376.9022,375.2736,376.2766,3815.0
2024-09-19 10:05:00,378.87,380.0,378.37,378.93,14201.0,376.2468,377.369,375.7503,376.3064,14201.0
2024-09-19 10:10:00,378.94,380.25,378.62,378.62,3130.0,376.3163,377.6173,375.9985,375.9985,3130.0
2024-09-19 10:15:00,379.33,380.2,378.58,380.2,3841.0,376.7036,377.5676,375.9588,377.5676,3841.0
2024-09-19 10:20:00,380.24,380.29,379.01,380.0,5169.0,377.6073,377.657,376.3858,377.369,5169.0
2024-09-19 10:25:00,379.6,380.43,379.37,380.43,8299.0,376.9718,377.796,376.7433,377.796,8299.0
2024-09-19 10:30:00,380.18,380.67,379.62,379.89,4187.0,377.5477,378.0343,376.9916,377.2597,4187.0
2024-09-19 10:35:00,379.72,380.0,379.1,379.59,1221.0,377.0909,377.369,376.4752,376.9618,1221.0
2024-09-19 10:40:00,379.62,379.62,378.68,378.68,1101.0,376.9916,376.9916,376.0581,376.0581,1101.0
2024-09-19 10:45:00,378.47,378.47,377.37,377.61,1750.0,375.8496,375.8496,374.7572,374.9955,1750.0
2024-09-19 10:50:00,377.66,378.36,377.65,377.98,1840.0,375.0452,375.7403,375.0353,375.363,1840.0
2024-09-19 10:55:00,377.41,378.8,377.4,378.55,2584.0,374.7969,376.1773,374.787,375.929,2584.0
2024-09-19 11:00:00,378.76,379.17,377.61,378.9,5740.0,376.1376,376.5447,374.9955,376.2766,5740.0
2024-09-19 11:05:00,378.68,378.68,377.93,377.94,922.0,376.0581,376.0581,375.3133,375.3233,922.0
2024-09-19 11:10:00,378.22,378.59,378.05,378.59,3143.0,375.6013,375.9688,375.4325,375.9688,3143.0
2024-09-19 11:15:00,378.47,379.43,378.47,379.43,1898.0,375.8496,376.8029,375.8496,376.8029,1898.0
2024-09-19 11:20:00,379.12,379.81,379.0,379.35,5040.0,376.4951,377.1803,376.3759,376.7235,5040.0
2024-09-19 11:25:00,379.23,379.28,378.66,378.89,2983.0,376.6043,376.654,376.0383,376.2667,2983.0
2024-09-19 11:30:00,378.88,379.19,378.31,379.0,1405.0,376.2567,376.5646,375.6907,376.3759,1405.0
2024-09-19 11:35:00,378.55,378.65,378.0,378.65,3227.0,375.929,376.0283,375.3828,376.0283,3227.0
2024-09-19 11:40:00,378.16,379.11,378.16,379.1,2780.0,375.5417,376.4851,375.5417,376.4752,2780.0
2024-09-19 11:45:00,379.22,379.44,379.21,379.44,1378.0,376.5944,376.8129,376.5845,376.8129,1378.0
2024-09-19 11:50:00,379.63,379.64,379.18,379.42,945.0,377.0015,377.0115,376.5547,376.793,945.0
2024-09-19 11:55:00,379.44,379.75,379.24,379.75,1007.0,376.8129,377.1207,376.6142,377.1207,1007.0
2024-09-19 12:00:00,379.51,380.06,379.51,380.04,1973.0,376.8824,377.4286,376.8824,377.4087,1973.0
2024-09-19 12:05:00,379.85,380.15,379.6,379.6,4509.0,377.22,377.5179,376.9718,376.9718,4509.0
2024-09-19 12:10:00,379.11,379.11,378.38,378.77,965.0,376.4851,376.4851,375.7602,376.1475,965.0
2024-09-19 12:15:00,379.17,379.93,379.17,379.88,3097.0,376.5447,377.2995,376.5447,377.2498,3097.0
2024-09-19 12:20:00,379.78,379.85,379.53,379.6,1933.0,377.1505,377.22,376.9022,376.9718,1933.0
2024-09-19 12:25:00,379.6,379.64,379.59,379.64,1437.0,376.9718,377.0115,376.9618,377.0115,1437.0
2024-09-19 12:30:00,379.63,380.1,379.6,379.96,2857.0,377.0015,377.4683,376.9718,377.3293,2857.0
2024-09-19 12:35:00,379.85,380.35,379.85,380.1,4133.0,377.22,377.7166,377.22,377.4683,4133.0
2024-09-19 12:40:00,380.08,380.21,380.04,380.13,900.0,377.4484,377.5775,377.4087,377.4981,900.0
2024-09-19 12:45:00,380.0,380.27,379.98,379.99,2405.0,377.369,377.6371,377.3491,377.3591,2405.0
2024-09-19 12:50:00,380.15,380.47,379.95,380.43,2077.0,377.5179,377.8357,377.3193,377.796,2077.0
2024-09-19 12:55:00,380.22,380.67,380.21,380.67,1800.0,377.5875,378.0343,377.5775,378.0343,1800.0
2024-09-19 13:00:00,380.73,380.73,380.47,380.54,500.0,378.0939,378.0939,377.8357,377.9052,500.0
2024-09-19 13:05:00,380.56,380.75,380.35,380.35,2008.0,377.9251,378.1138,377.7166,377.7166,2008.0
2024-09-19 13:10:00,380.38,380.46,380.07,380.22,1564.0,377.7464,377.8258,377.4385,377.5875,1564.0
2024-09-19 13:15:00,379.85,380.44,379.84,380.41,1340.0,377.22,377.8059,377.2101,377.7761,1340.0
2024-09-19 13:20:00,380.38,380.45,380.03,380.03,1213.0,377.7464,377.8159,377.3988,377.3988,1213.0
2024-09-19 13:25:00,380.31,380.33,380.31,380.33,200.0,377.6768,377.6967,377.6768,377.6967,200.0
2024-09-19 13:30:00,380.31,380.64,380.25,380.29,3306.0,377.6768,378.0046,377.6173,377.657,3306.0
2024-09-19 13:35:00,380.46,380.62,380.24,380.44,1457.0,377.8258,377.9847,377.6073,377.8059,1457.0
2024-09-19 13:40:00,380.42,380.64,380.41,380.5,4331.0,377.7861,378.0046,377.7761,377.8655,4331.0
2024-09-19 13:45:00,380.73,380.73,380.31,380.46,1406.0,378.0939,378.0939,377.6768,377.8258,1406.0
2024-09-19 13:50:00,380.36,380.6,380.35,380.56,3646.0,377.7265,377.9648,377.7166,377.9251,3646.0
2024-09-19 13:55:00,380.5,380.51,380.14,380.43,1663.0,377.8655,377.8755,377.508,377.796,1663.0
2024-09-19 14:00:00,380.42,380.62,380.17,380.58,1907.0,377.7861,377.9847,377.5378,377.945,1907.0
2024-09-19 14:05:00,380.41,380.65,380.02,380.02,9543.0,377.7761,378.0145,377.3888,377.3888,9543.0
2024-09-19 14:10:00,379.97,379.97,379.62,379.9,950.0,377.3392,377.3392,376.9916,377.2697,950.0
2024-09-19 14:15:00,379.98,379.98,379.3,379.31,1945.0,377.3491,377.3491,376.6738,376.6838,1945.0
2024-09-19 14:20:00,379.34,380.2,379.34,380.16,3438.0,376.7136,377.5676,376.7136,377.5279,3438.0
2024-09-19 14:25:00,380.11,380.57,380.1,380.5,2215.0,377.4782,377.935,377.4683,377.8655,2215.0
2024-09-19 14:30:00,380.75,380.75,380.31,380.45,1904.0,378.1138,378.1138,377.6768,377.8159,1904.0
2024-09-19 14:35:00,380.42,380.71,380.35,380.57,2651.0,377.7861,378.0741,377.7166,377.935,2651.0
2024-09-19 14:40:00,380.62,380.72,380.44,380.56,1762.0,377.9847,378.084,377.8059,377.9251,1762.0
2024-09-19 14:45:00,380.42,380.44,380.06,380.06,2123.0,377.7861,377.8059,377.4286,377.4286,2123.0
2024-09-19 14:50:00,379.85,380.03,379.48,379.85,2150.0,377.22,377.3988,376.8526,377.22,2150.0
2024-09-19 14:55:00,379.72,380.21,379.72,380.21,1789.0,377.0909,377.5775,377.0909,377.5775,1789.0
2024-09-19 15:00:00,380.21,380.52,380.08,380.49,5761.0,377.5775,377.8854,377.4484,377.8556,5761.0
2024-09-19 15:05:00,380.39,380.54,380.39,380.5,903.0,377.7563,377.9052,377.7563,377.8655,903.0
2024-09-19 15:10:00,380.5,380.66,380.47,380.65,2722.0,377.8655,378.0244,377.8357,378.0145,2722.0
2024-09-19 15:15:00,380.48,380.48,380.21,380.21,1711.0,377.8457,377.8457,377.5775,377.5775,1711.0
2024-09-19 15:20:00,380.42,380.66,379.94,380.66,3309.0,377.7861,378.0244,377.3094,378.0244,3309.0
2024-09-19 15:25:00,380.69,380.69,380.37,380.58,2615.0,378.0542,378.0542,377.7364,377.945,2615.0
2024-09-19 15:30:00,380.29,381.14,380.29,381.14,4698.0,377.657,378.5011,377.657,378.5011,4698.0
2024-09-19 15:35:00,381.1,381.57,380.79,381.49,3586.0,378.4614,378.9281,378.1535,378.8487,3586.0
2024-09-19 15:40:00,381.54,381.76,380.89,380.89,4153.0,378.8983,379.1168,378.2528,378.2528,4153.0
2024-09-19 15:45:00,381.02,381.8,381.0,381.59,5759.0,378.3819,379.1565,378.3621,378.948,5759.0
2024-09-19 15:50:00,381.77,381.77,380.86,381.61,13620.0,379.1267,379.1267,378.223,378.9678,13620.0
2024-09-19 15:55:00,381.42,381.52,380.99,381.48,35588.0,378.7792,378.8785,378.3521,378.8387,35588.0
2024-09-20 09:30:00,380.95,382.78,380.0,381.06,159279.0,378.3124,380.1297,377.369,378.4216,159279.0
2024-09-20 09:35:00,381.38,381.41,381.37,381.41,404.0,378.7394,378.7692,378.7295,378.7692,404.0
2024-09-20 09:40:00,381.79,382.91,381.18,382.91,4162.0,379.1466,380.2588,378.5408,380.2588,4162.0
2024-09-20 09:45:00,382.15,382.15,381.3,381.67,1479.0,379.5041,379.5041,378.66,379.0274,1479.0
2024-09-20 09:50:00,382.41,383.68,382.4,382.55,5915.0,379.7623,381.0235,379.7524,379.9013,5915.0
2024-09-20 09:55:00,382.68,382.71,381.77,382.4,3694.0,380.0304,380.0602,379.1267,379.7524,3694.0
2024-09-20 10:00:00,382.36,383.55,382.08,383.18,10413.0,379.7126,380.8944,379.4346,380.527,10413.0
2024-09-20 10:05:00,382.94,383.53,382.84,383.31,4052.0,380.2886,380.8745,380.1893,380.6561,4052.0
2024-09-20 10:10:00,383.32,383.33,382.77,382.81,6627.0,380.666,380.6759,380.1198,380.1595,6627.0
2024-09-20 10:15:00,383.54,384.51,383.25,384.4,3440.0,380.8845,381.8478,380.5965,381.7385,3440.0
2024-09-20 10:20:00,384.58,385.47,384.31,384.62,11711.0,381.9173,382.8011,381.6491,381.957,11711.0
2024-09-20 10:25:00,384.73,385.15,384.59,384.76,1829.0,382.0662,382.4833,381.9272,382.096,1829.0
2024-09-20 10:30:00,384.78,385.16,384.11,385.16,6178.0,382.1159,382.4933,381.4505,382.4933,6178.0
2024-09-20 10:35:00,384.96,385.56,384.75,385.24,22683.0,382.2946,382.8905,382.0861,382.5727,22683.0
2024-09-20 10:40:00,385.17,385.59,384.59,385.59,10204.0,382.5032,382.9203,381.9272,382.9203,10204.0
2024-09-20 10:45:00,385.55,385.65,384.72,385.08,5122.0,382.8806,382.9799,382.0563,382.4138,5122.0
2024-09-20 10:50:00,385.19,385.37,385.02,385.3,1828.0,382.5231,382.7018,382.3542,382.6323,1828.0
2024-09-20 10:55:00,385.15,385.4,385.01,385.4,3642.0,382.4833,382.7316,382.3443,382.7316,3642.0
2024-09-20 11:00:00,385.24,385.47,384.75,384.79,4080.0,382.5727,382.8011,382.0861,382.1258,4080.0
2024-09-20 11:05:00,385.04,385.51,384.75,385.51,2908.0,382.3741,382.8408,382.0861,382.8408,2908.0
2024-09-20 11:10:00,385.4,385.43,384.97,384.97,2464.0,382.7316,382.7614,382.3046,382.3046,2464.0
2024-09-20 11:15:00,384.65,385.06,384.31,384.91,11327.0,381.9868,382.394,381.6491,382.245,11327.0
2024-09-20 11:20:00,385.13,385.38,384.5,385.0,2470.0,382.4635,382.7117,381.8378,382.3344,2470.0
2024-09-20 11:25:00,384.8,385.28,384.68,385.11,2824.0,382.1358,382.6124,382.0166,382.4436,2824.0
2024-09-20 11:30:00,385.01,385.36,384.22,385.36,3180.0,382.3443,382.6919,381.5598,382.6919,3180.0
2024-09-20 11:35:00,385.15,385.35,385.11,385.35,1067.0,382.4833,382.6819,382.4436,382.6819,1067.0
2024-09-20 11:40:00,385.09,385.89,385.09,385.89,3945.0,382.4237,383.2182,382.4237,383.2182,3945.0
2024-09-20 11:45:00,385.74,385.97,385.31,385.55,4339.0,383.0692,383.2977,382.6422,382.8806,4339.0
2024-09-20 11:50:00,385.62,385.62,385.0,385.13,2361.0,382.9501,382.9501,382.3344,382.4635,2361.0
2024-09-20 11:55:00,385.65,385.83,385.61,385.62,1577.0,382.9799,383.1586,382.9401,382.9501,1577.0
2024-09-20 12:00:00,385.65,385.65,385.04,385.4,2505.0,382.9799,382.9799,382.3741,382.7316,2505.0
2024-09-20 12:05:00,385.51,385.95,385.35,385.74,3038.0,382.8408,383.2778,382.6819,383.0692,3038.0
2024-09-20 12:10:00,385.73,385.73,385.35,385.35,1900.0,383.0593,383.0593,382.6819,382.6819,1900.0
2024-09-20 12:15:00,385.16,385.48,385.16,385.48,1451.0,382.4933,382.811,382.4933,382.811,1451.0
2024-09-20 12:20:00,385.48,386.12,385.47,386.05,1808.0,382.811,383.4466,382.8011,383.3771,1808.0
2024-09-20 12:25:00,386.27,386.32,385.97,386.08,5386.0,383.5956,383.6452,383.2977,383.4069,5386.0
2024-09-20 12:30:00,386.08,386.08,385.69,385.69,731.0,383.4069,383.4069,383.0196,383.0196,731.0
2024-09-20 12:35:00,385.63,385.64,385.02,385.02,1561.0,382.96,382.9699,382.3542,382.3542,1561.0
2024-09-20 12:40:00,385.06,385.14,385.06,385.14,751.0,382.394,382.4734,382.394,382.4734,751.0
2024-09-20 12:45:00,385.11,385.11,385.09,385.09,200.0,382.4436,382.4436,382.4237,382.4237,200.0
2024-09-20 12:50:00,385.08,385.41,384.95,385.37,9693.0,382.4138,382.7415,382.2847,382.7018,9693.0
2024-09-20 12:55:00,385.36,385.36,385.09,385.34,2453.0,382.6919,382.6919,382.4237,382.672,2453.0
2024-09-20 13:00:00,385.34,385.97,385.33,385.76,21562.0,382.672,383.2977,382.6621,383.0891,21562.0
2024-09-20 13:05:00,385.74,386.47,385.73,386.47,2826.0,383.0692,383.7942,383.0593,383.7942,2826.0
2024-09-20 13:10:00,386.63,387.71,386.46,387.62,3015.0,383.9531,385.0256,383.7843,384.9362,3015.0
2024-09-20 13:15:00,387.68,387.71,387.39,387.52,803.0,384.9958,385.0256,384.7078,384.8369,803.0
2024-09-20 13:20:00,387.45,387.45,386.91,387.0,4462.0,384.7674,384.7674,384.2311,384.3205,4462.0
2024-09-20 13:25:00,387.02,387.02,386.83,386.9,1265.0,384.3404,384.3404,384.1517,384.2212,1265.0
2024-09-20 13:30:00,387.03,387.22,387.03,387.18,490.0,384.3503,384.539,384.3503,384.4993,490.0
2024-09-20 13:35:00,387.04,387.25,386.75,386.75,4914.0,384.3602,384.5688,384.0723,384.0723,4914.0
2024-09-20 13:40:00,386.75,387.67,386.75,387.67,2722.0,384.0723,384.9859,384.0723,384.9859,2722.0
2024-09-20 13:45:00,387.49,387.66,386.54,386.75,3706.0,384.8071,384.976,383.8637,384.0723,3706.0
2024-09-20 13:50:00,386.39,386.43,385.86,385.89,3566.0,383.7147,383.7545,383.1884,383.2182,3566.0
2024-09-20 13:55:00,386.06,386.19,386.06,386.12,707.0,383.387,383.5161,383.387,383.4466,707.0
2024-09-20 14:00:00,386.12,386.13,385.24,385.43,4051.0,383.4466,383.4565,382.5727,382.7614,4051.0
2024-09-20 14:05:00,385.43,385.83,385.3,385.63,4474.0,382.7614,383.1586,382.6323,382.96,4474.0
2024-09-20 14:10:00,385.47,386.01,385.27,385.96,2000.0,382.8011,383.3374,382.6025,383.2877,2000.0
2024-09-20 14:15:00,385.95,386.14,385.82,385.82,700.0,383.2778,383.4665,383.1487,383.1487,700.0
2024-09-20 14:20:00,385.72,385.81,384.92,385.0,38744.0,383.0494,383.1388,382.2549,382.3344,38744.0
2024-09-20 14:25:00,384.9,384.9,384.51,384.64,1799.0,382.2351,382.2351,381.8478,381.9769,1799.0
2024-09-20 14:30:00,384.54,384.63,384.29,384.3,1553.0,381.8776,381.9669,381.6293,381.6392,1553.0
2024-09-20 14:35:00,384.31,384.43,384.22,384.37,3481.0,381.6491,381.7683,381.5598,381.7087,3481.0
2024-09-20 14:40:00,384.3,384.52,384.08,384.36,5254.0,381.6392,381.8577,381.4207,381.6988,5254.0
2024-09-20 14:45:00,384.49,384.65,384.31,384.33,3740.0,381.8279,381.9868,381.6491,381.669,3740.0
2024-09-20 14:50:00,384.39,385.38,384.38,385.38,7117.0,381.7286,382.7117,381.7187,382.7117,7117.0
2024-09-20 14:55:00,385.28,385.57,384.79,384.79,4592.0,382.6124,382.9004,382.1258,382.1258,4592.0
2024-09-20 15:00:00,384.65,385.29,384.65,385.02,4578.0,381.9868,382.6224,381.9868,382.3542,4578.0
2024-09-20 15:05:00,384.99,385.24,384.41,384.41,8417.0,382.3244,382.5727,381.7485,381.7485,8417.0
2024-09-20 15:10:00,384.59,384.71,383.99,384.7,8547.0,381.9272,382.0464,381.3314,382.0364,8547.0
2024-09-20 15:15:00,384.7,384.7,384.32,384.49,12946.0,382.0364,382.0364,381.6591,381.8279,12946.0
2024-09-20 15:20:00,384.4,384.73,384.27,384.49,15024.0,381.7385,382.0662,381.6094,381.8279,15024.0
2024-09-20 15:25:00,384.3,384.7,384.18,384.5,4007.0,381.6392,382.0364,381.52,381.8378,4007.0
2024-09-20 15:30:00,384.41,384.52,383.8,383.81,5861.0,381.7485,381.8577,381.1427,381.1526,5861.0
2024-09-20 15:35:00,383.94,384.74,383.42,384.35,7723.0,381.2817,382.0762,380.7653,381.6889,7723.0
2024-09-20 15:40:00,383.9,384.38,383.9,384.37,5470.0,381.242,381.7187,381.242,381.7087,5470.0
2024-09-20 15:45:00,384.29,384.29,383.24,383.52,13027.0,381.6293,381.6293,380.5866,380.8646,13027.0
2024-09-20 15:50:00,383.47,384.54,383.32,384.08,22037.0,380.815,381.8776,380.666,381.4207,22037.0
2024-09-20 15:55:00,384.01,385.06,383.28,384.98,58537.0,381.3512,382.394,380.6263,382.3145,58537.0
2024-09-23 09:30:00,386.58,389.5,385.0,387.35,17327.0,383.9034,386.8032,382.3344,384.6681,17327.0
2024-09-23 09:35:00,387.63,389.53,386.69,387.28,5928.0,384.9462,386.833,384.0127,384.5986,5928.0
2024-09-23 09:40:00,387.3,388.01,387.3,388.01,1400.0,384.6184,385.3235,384.6184,385.3235,1400.0
2024-09-23 09:45:00,388.45,389.14,385.88,387.0,6959.0,385.7605,386.4457,383.2083,384.3205,6959.0
2024-09-23 09:50:00,387.52,388.45,387.49,388.16,5973.0,384.8369,385.7605,384.8071,385.4725,5973.0
2024-09-23 09:55:00,388.41,388.95,388.33,388.81,2962.0,385.7208,386.257,385.6413,386.118,2962.0
2024-09-23 10:00:00,388.8,389.0,388.45,389.0,3578.0,386.1081,386.3067,385.7605,386.3067,3578.0
2024-09-23 10:05:00,388.53,388.9,388.18,388.19,2087.0,385.8399,386.2074,385.4924,385.5023,2087.0
2024-09-23 10:10:00,388.55,389.29,388.18,388.18,7169.0,385.8598,386.5947,385.4924,385.4924,7169.0
2024-09-23 10:15:00,388.14,388.28,387.37,388.28,2138.0,385.4526,385.5917,384.688,385.5917,2138.0
2024-09-23 10:20:00,388.5,388.5,387.46,387.46,2340.0,385.8101,385.8101,384.7773,384.7773,2340.0
2024-09-23 10:25:00,387.49,387.5,387.21,387.42,1050.0,384.8071,384.8171,384.5291,384.7376,1050.0
2024-09-23 10:30:00,387.21,387.81,387.2,387.81,1556.0,384.5291,385.1249,384.5191,385.1249,1556.0
2024-09-23 10:35:00,387.6,387.82,387.35,387.38,5382.0,384.9164,385.1348,384.6681,384.6979,5382.0
2024-09-23 10:40:00,387.43,387.86,387.33,387.51,2874.0,384.7475,385.1746,384.6482,384.827,2874.0
2024-09-23 10:45:00,387.43,387.77,387.0,387.08,4791.0,384.7475,385.0852,384.3205,384.4,4791.0
2024-09-23 10:50:00,387.2,387.3,386.9,387.3,3127.0,384.5191,384.6184,384.2212,384.6184,3127.0
2024-09-23 10:55:00,387.2,387.63,386.83,386.84,2116.0,384.5191,384.9462,384.1517,384.1616,2116.0
2024-09-23 11:00:00,386.78,386.9,386.25,386.27,2883.0,384.102,384.2212,383.5757,383.5956,2883.0
2024-09-23 11:05:00,386.34,386.34,386.14,386.15,1195.0,383.6651,383.6651,383.4665,383.4764,1195.0
2024-09-23 11:10:00,386.4,386.66,386.34,386.65,1851.0,383.7247,383.9829,383.6651,383.9729,1851.0
2024-09-23 11:15:00,386.39,386.39,386.32,386.32,600.0,383.7147,383.7147,383.6452,383.6452,600.0
2024-09-23 11:20:00,386.57,387.1,386.53,387.1,1578.0,383.8935,384.4198,383.8538,384.4198,1578.0
2024-09-23 11:25:00,387.0,387.92,386.94,387.92,3636.0,384.3205,385.2342,384.2609,385.2342,3636.0
2024-09-23 11:30:00,387.97,388.2,387.85,388.12,2537.0,385.2838,385.5122,385.1646,385.4328,2537.0
2024-09-23 11:35:00,388.36,388.51,388.19,388.5,2220.0,385.6711,385.8201,385.5023,385.8101,2220.0
2024-09-23 11:40:00,388.51,388.65,388.47,388.47,400.0,385.8201,385.9591,385.7803,385.7803,400.0
2024-09-23 11:45:00,388.6,388.86,388.56,388.65,3794.0,385.9094,386.1676,385.8697,385.9591,3794.0
2024-09-23 11:50:00,388.65,388.86,388.54,388.77,11537.0,385.9591,386.1676,385.8499,386.0783,11537.0
2024-09-23 11:55:00,388.63,388.75,388.18,388.25,4962.0,385.9392,386.0584,385.4924,385.5619,4962.0
2024-09-23 12:00:00,388.34,388.47,388.34,388.34,1452.0,385.6512,385.7803,385.6512,385.6512,1452.0
2024-09-23 12:05:00,388.51,388.75,388.5,388.62,2128.0,385.8201,386.0584,385.8101,385.9293,2128.0
2024-09-23 12:10:00,388.61,388.7,387.96,388.32,4709.0,385.9194,386.0088,385.2739,385.6314,4709.0
2024-09-23 12:15:00,388.03,388.36,387.93,388.35,2922.0,385.3434,385.6711,385.2441,385.6612,2922.0
2024-09-23 12:20:00,388.51,388.63,388.23,388.39,5326.0,385.8201,385.9392,385.542,385.7009,5326.0
2024-09-23 12:25:00,388.58,388.62,388.4,388.54,27389.0,385.8896,385.9293,385.7108,385.8499,27389.0
2024-09-23 12:30:00,388.74,388.8,388.46,388.64,1995.0,386.0485,386.1081,385.7704,385.9492,1995.0
2024-09-23 12:35:00,388.86,388.97,388.24,388.63,4909.0,386.1676,386.2769,385.5519,385.9392,4909.0
2024-09-23 12:40:00,388.37,388.63,388.24,388.31,1922.0,385.681,385.9392,385.5519,385.6215,1922.0
2024-09-23 12:45:00,388.17,388.4,388.13,388.4,300.0,385.4824,385.7108,385.4427,385.7108,300.0
2024-09-23 12:50:00,388.36,388.36,387.5,387.5,3841.0,385.6711,385.6711,384.8171,384.8171,3841.0
2024-09-23 12:55:00,387.49,388.24,387.49,388.24,9338.0,384.8071,385.5519,384.8071,385.5519,9338.0
2024-09-23 13:00:00,387.83,388.23,387.79,388.23,2604.0,385.1448,385.542,385.1051,385.542,2604.0
2024-09-23 13:05:00,388.17,388.31,387.89,388.17,2100.0,385.4824,385.6215,385.2044,385.4824,2100.0
2024-09-23 13:10:00,388.31,388.65,388.14,388.15,3726.0,385.6215,385.9591,385.4526,385.4626,3726.0
2024-09-23 13:15:00,388.29,388.35,387.87,388.35,2631.0,385.6016,385.6612,385.1845,385.6612,2631.0
2024-09-23 13:20:00,388.15,388.28,387.91,388.0,3644.0,385.4626,385.5917,385.2242,385.3136,3644.0
2024-09-23 13:25:00,387.97,388.24,387.87,387.91,1910.0,385.2838,385.5519,385.1845,385.2242,1910.0
2024-09-23 13:30:00,387.96,388.53,387.96,388.31,1600.0,385.2739,385.8399,385.2739,385.6215,1600.0
2024-09-23 13:35:00,388.43,388.53,388.17,388.19,1650.0,385.7406,385.8399,385.4824,385.5023,1650.0
2024-09-23 13:40:00,388.43,388.75,388.37,388.4,2734.0,385.7406,386.0584,385.681,385.7108,2734.0
2024-09-23 13:45:00,388.32,388.97,388.32,388.51,2161.0,385.6314,386.2769,385.6314,385.8201,2161.0
2024-09-23 13:50:00,388.43,388.43,387.73,387.86,7193.0,385.7406,385.7406,385.0455,385.1746,7193.0
2024-09-23 13:55:00,387.68,387.94,387.3,387.84,2198.0,384.9958,385.254,384.6184,385.1547,2198.0
2024-09-23 14:00:00,387.73,388.1,387.73,387.86,4019.0,385.0455,385.4129,385.0455,385.1746,4019.0
2024-09-23 14:05:00,387.68,388.0,387.67,387.8,7216.0,384.9958,385.3136,384.9859,385.115,7216.0
2024-09-23 14:10:00,388.0,388.0,387.81,387.91,1617.0,385.3136,385.3136,385.1249,385.2242,1617.0
2024-09-23 14:15:00,387.85,388.39,387.84,388.39,2833.0,385.1646,385.7009,385.1547,385.7009,2833.0
2024-09-23 14:20:00,388.6,388.72,388.41,388.41,3377.0,385.9094,386.0286,385.7208,385.7208,3377.0
2024-09-23 14:25:00,388.38,388.5,387.74,387.97,7498.0,385.691,385.8101,385.0554,385.2838,7498.0
2024-09-23 14:30:00,388.16,388.23,387.76,388.11,4921.0,385.4725,385.542,385.0753,385.4228,4921.0
2024-09-23 14:35:00,388.18,388.18,387.95,388.1,1400.0,385.4924,385.4924,385.2639,385.4129,1400.0
2024-09-23 14:40:00,388.1,388.3,388.09,388.28,1229.0,385.4129,385.6115,385.403,385.5917,1229.0
2024-09-23 14:45:00,388.29,388.37,388.03,388.19,2527.0,385.6016,385.681,385.3434,385.5023,2527.0
2024-09-23 14:50:00,388.18,388.35,388.04,388.1,8907.0,385.4924,385.6612,385.3533,385.4129,8907.0
2024-09-23 14:55:00,388.08,388.44,388.08,388.4,1509.0,385.393,385.7506,385.393,385.7108,1509.0
2024-09-23 15:00:00,388.4,388.51,388.24,388.26,3437.0,385.7108,385.8201,385.5519,385.5718,3437.0
2024-09-23 15:05:00,388.26,388.26,387.97,388.2,4991.0,385.5718,385.5718,385.2838,385.5122,4991.0
2024-09-23 15:10:00,388.06,388.57,388.06,388.31,4595.0,385.3732,385.8797,385.3732,385.6215,4595.0
2024-09-23 15:15:00,388.42,388.83,388.42,388.68,3825.0,385.7307,386.1379,385.7307,385.9889,3825.0
2024-09-23 15:20:00,388.64,388.93,388.64,388.73,19681.0,385.9492,386.2372,385.9492,386.0385,19681.0
2024-09-23 15:25:00,388.68,388.73,388.53,388.55,1100.0,385.9889,386.0385,385.8399,385.8598,1100.0
2024-09-23 15:30:00,388.53,388.57,388.15,388.53,7563.0,385.8399,385.8797,385.4626,385.8399,7563.0
2024-09-23 15:35:00,388.49,388.66,388.2,388.22,6766.0,385.8002,385.969,385.5122,385.5321,6766.0
2024-09-23 15:40:00,388.22,388.25,387.87,387.91,7006.0,385.5321,385.5619,385.1845,385.2242,7006.0
2024-09-23 15:45:00,387.85,388.12,387.75,387.98,9677.0,385.1646,385.4328,385.0653,385.2937,9677.0
2024-09-23 15:50:00,388.0,388.03,387.31,387.43,13200.0,385.3136,385.3434,384.6284,384.7475,13200.0
2024-09-23 15:55:00,387.26,387.6,386.9,387.58,40607.0,384.5787,384.9164,384.2212,384.8965,40607.0
2024-09-24 09:30:00,385.59,388.1,385.59,386.37,17414.0,382.9203,385.4129,382.9203,383.6949,17414.0
2024-09-24 09:35:00,386.36,387.48,385.14,386.05,6428.0,383.685,384.7972,382.4734,383.3771,6428.0
2024-09-24 09:40:00,385.69,385.8,385.0,385.0,5808.0,383.0196,383.1288,382.3344,382.3344,5808.0
2024-09-24 09:45:00,384.52,384.69,383.2,384.69,8588.0,381.8577,382.0265,380.5468,382.0265,8588.0
2024-09-24 09:50:00,383.57,383.58,383.44,383.49,351.0,380.9143,380.9242,380.7852,380.8348,351.0
2024-09-24 09:55:00,385.36,385.49,384.72,385.46,1587.0,382.6919,382.821,382.0563,382.7912,1587.0
2024-09-24 10:00:00,385.48,385.48,383.58,384.84,9562.0,382.811,382.811,380.9242,382.1755,9562.0
2024-09-24 10:05:00,384.84,384.84,383.59,384.61,15327.0,382.1755,382.1755,380.9341,381.9471,15327.0
2024-09-24 10:10:00,384.52,385.34,384.02,385.18,4953.0,381.8577,382.672,381.3612,382.5131,4953.0
2024-09-24 10:15:00,385.18,385.38,384.51,384.8,4213.0,382.5131,382.7117,381.8478,382.1358,4213.0
2024-09-24 10:20:00,385.02,385.05,384.22,384.88,3439.0,382.3542,382.384,381.5598,382.2152,3439.0
2024-09-24 10:25:00,384.71,384.87,384.45,384.47,1796.0,382.0464,382.2053,381.7882,381.808,1796.0
2024-09-24 10:30:00,384.79,384.97,383.9,383.9,5321.0,382.1258,382.3046,381.242,381.242,5321.0
2024-09-24 10:35:00,383.87,383.9,383.47,383.51,1000.0,381.2122,381.242,380.815,380.8547,1000.0
2024-09-24 10:40:00,383.53,384.04,383.34,384.01,1949.0,380.8745,381.381,380.6859,381.3512,1949.0
2024-09-24 10:45:00,384.03,384.08,383.91,383.91,1457.0,381.3711,381.4207,381.2519,381.2519,1457.0
2024-09-24 10:50:00,384.17,384.17,383.63,384.14,1550.0,381.5101,381.5101,380.9739,381.4803,1550.0
2024-09-24 10:55:00,384.14,384.32,384.03,384.29,1581.0,381.4803,381.6591,381.3711,381.6293,1581.0
2024-09-24 11:00:00,384.21,384.5,384.11,384.38,2536.0,381.5498,381.8378,381.4505,381.7187,2536.0
2024-09-24 11:05:00,384.5,385.0,384.5,385.0,2264.0,381.8378,382.3344,381.8378,382.3344,2264.0
2024-09-24 11:10:00,385.0,385.34,385.0,385.01,600.0,382.3344,382.672,382.3344,382.3443,600.0
2024-09-24 11:15:00,385.2,385.28,385.1,385.28,731.0,382.533,382.6124,382.4337,382.6124,731.0
2024-09-24 11:20:00,385.31,385.31,383.95,384.23,10310.0,382.6422,382.6422,381.2916,381.5697,10310.0
2024-09-24 11:25:00,384.35,384.72,383.95,384.28,10744.0,381.6889,382.0563,381.2916,381.6194,10744.0
2024-09-24 11:30:00,384.28,384.85,384.28,384.59,6149.0,381.6194,382.1854,381.6194,381.9272,6149.0
2024-09-24 11:35:00,384.53,384.73,384.3,384.58,3143.0,381.8676,382.0662,381.6392,381.9173,3143.0
2024-09-24 11:40:00,384.6,384.61,384.43,384.48,700.0,381.9371,381.9471,381.7683,381.818,700.0
2024-09-24 11:45:00,384.18,384.42,383.74,384.17,4575.0,381.52,381.7584,381.0831,381.5101,4575.0
2024-09-24 11:50:00,383.99,384.88,383.95,384.88,7514.0,381.3314,382.2152,381.2916,382.2152,7514.0
2024-09-24 11:55:00,384.74,384.74,383.89,384.26,3453.0,382.0762,382.0762,381.2321,381.5995,3453.0
2024-09-24 12:00:00,384.27,384.5,384.1,384.31,4647.0,381.6094,381.8378,381.4406,381.6491,4647.0
2024-09-24 12:05:00,384.4,384.4,384.13,384.3,1226.0,381.7385,381.7385,381.4704,381.6392,1226.0
2024-09-24 12:10:00,384.23,384.6,384.23,384.42,2863.0,381.5697,381.9371,381.5697,381.7584,2863.0
2024-09-24 12:15:00,384.33,384.56,384.3,384.56,2918.0,381.669,381.8974,381.6392,381.8974,2918.0
2024-09-24 12:20:00,384.58,384.97,384.5,384.92,3804.0,381.9173,382.3046,381.8378,382.2549,3804.0
2024-09-24 12:25:00,384.73,384.75,384.45,384.56,2669.0,382.0662,382.0861,381.7882,381.8974,2669.0
2024-09-24 12:30:00,384.56,384.88,384.38,384.82,5073.0,381.8974,382.2152,381.7187,382.1556,5073.0
2024-09-24 12:35:00,384.81,385.1,384.74,385.05,2677.0,382.1457,382.4337,382.0762,382.384,2677.0
2024-09-24 12:40:00,384.91,385.53,384.91,385.53,1202.0,382.245,382.8607,382.245,382.8607,1202.0
2024-09-24 12:45:00,385.72,385.72,385.33,385.6,3710.0,383.0494,383.0494,382.6621,382.9302,3710.0
2024-09-24 12:50:00,385.43,385.65,385.42,385.56,2834.0,382.7614,382.9799,382.7515,382.8905,2834.0
2024-09-24 12:55:00,385.74,385.74,385.37,385.39,3323.0,383.0692,383.0692,382.7018,382.7217,3323.0
2024-09-24 13:00:00,385.33,385.49,385.28,385.32,4501.0,382.6621,382.821,382.6124,382.6522,4501.0
2024-09-24 13:05:00,385.33,385.56,385.33,385.54,6503.0,382.6621,382.8905,382.6621,382.8706,6503.0
2024-09-24 13:10:00,385.66,385.79,385.47,385.61,3661.0,382.9898,383.1189,382.8011,382.9401,3661.0
2024-09-24 13:15:00,385.62,385.62,385.37,385.59,1305.0,382.9501,382.9501,382.7018,382.9203,1305.0
2024-09-24 13:20:00,385.6,385.73,384.55,384.55,4739.0,382.9302,383.0593,381.8875,381.8875,4739.0
2024-09-24 13:25:00,384.52,384.69,384.3,384.61,1860.0,381.8577,382.0265,381.6392,381.9471,1860.0
2024-09-24 13:30:00,384.62,384.75,384.39,384.58,3569.0,381.957,382.0861,381.7286,381.9173,3569.0
2024-09-24 13:35:00,384.35,384.42,384.3,384.42,501.0,381.6889,381.7584,381.6392,381.7584,501.0
2024-09-24 13:40:00,384.38,384.48,384.29,384.42,2212.0,381.7187,381.818,381.6293,381.7584,2212.0
2024-09-24 13:45:00,384.28,384.28,383.84,383.88,1660.0,381.6194,381.6194,381.1824,381.2221,1660.0
2024-09-24 13:50:00,383.67,384.08,383.67,383.92,1071.0,381.0136,381.4207,381.0136,381.2618,1071.0
2024-09-24 13:55:00,383.93,383.98,383.75,383.76,1020.0,381.2718,381.3214,381.093,381.103,1020.0
2024-09-24 14:00:00,383.77,383.83,383.73,383.74,1388.0,381.1129,381.1725,381.0732,381.0831,1388.0
2024-09-24 14:05:00,383.76,384.05,383.76,383.86,2185.0,381.103,381.3909,381.103,381.2023,2185.0
2024-09-24 14:10:00,383.94,383.98,383.78,383.84,2619.0,381.2817,381.3214,381.1228,381.1824,2619.0
2024-09-24 14:15:00,383.95,383.99,383.83,383.99,1822.0,381.2916,381.3314,381.1725,381.3314,1822.0
2024-09-24 14:20:00,384.0,384.09,383.88,383.94,1557.0,381.3413,381.4307,381.2221,381.2817,1557.0
2024-09-24 14:25:00,384.09,384.37,383.84,384.09,4735.0,381.4307,381.7087,381.1824,381.4307,4735.0
2024-09-24 14:30:00,383.91,383.91,383.29,383.75,5415.0,381.2519,381.2519,380.6362,381.093,5415.0
2024-09-24 14:35:00,383.99,384.21,383.82,384.02,2148.0,381.3314,381.5498,381.1625,381.3612,2148.0
2024-09-24 14:40:00,384.02,384.32,383.83,384.3,2054.0,381.3612,381.6591,381.1725,381.6392,2054.0
2024-09-24 14:45:00,384.25,384.4,384.25,384.4,269.0,381.5896,381.7385,381.5896,381.7385,269.0
2024-09-24 14:50:00,384.26,384.79,384.26,384.78,5369.0,381.5995,382.1258,381.5995,382.1159,5369.0
2024-09-24 14:55:00,384.6,384.61,384.1,384.1,1300.0,381.9371,381.9471,381.4406,381.4406,1300.0
2024-09-24 15:00:00,384.28,384.29,383.92,384.0,2831.0,381.6194,381.6293,381.2618,381.3413,2831.0
2024-09-24 15:05:00,384.08,384.18,383.99,384.0,754.0,381.4207,381.52,381.3314,381.3413,754.0
2024-09-24 15:10:00,384.15,384.18,383.63,383.81,2689.0,381.4903,381.52,380.9739,381.1526,2689.0
2024-09-24 15:15:00,383.71,383.95,383.67,383.92,2481.0,381.0533,381.2916,381.0136,381.2618,2481.0
2024-09-24 15:20:00,383.94,384.27,383.94,384.26,1183.0,381.2817,381.6094,381.2817,381.5995,1183.0
2024-09-24 15:25:00,384.19,384.26,383.92,384.26,4550.0,381.53,381.5995,381.2618,381.5995,4550.0
2024-09-24 15:30:00,384.41,384.41,383.78,383.78,2008.0,381.7485,381.7485,381.1228,381.1228,2008.0
2024-09-24 15:35:00,383.8,384.39,383.79,384.22,3780.0,381.1427,381.7286,381.1327,381.5598,3780.0
2024-09-24 15:40:00,384.13,384.35,383.94,383.94,3447.0,381.4704,381.6889,381.2817,381.2817,3447.0
2024-09-24 15:45:00,384.11,384.14,383.6,384.07,6963.0,381.4505,381.4803,380.9441,381.4108,6963.0
2024-09-24 15:50:00,384.0,384.08,383.66,383.67,12687.0,381.3413,381.4207,381.0036,381.0136,12687.0
2024-09-24 15:55:00,383.65,384.09,383.37,384.09,57283.0,380.9937,381.4307,380.7157,381.4307,57283.0
2024-09-25 09:30:00,386.89,388.32,384.67,387.58,18433.0,384.2113,385.6314,382.0067,384.8965,18433.0
2024-09-25 09:35:00,387.71,388.87,387.61,387.85,12703.0,385.0256,386.1776,384.9263,385.1646,12703.0
2024-09-25 09:40:00,387.63,388.51,387.53,388.4,4940.0,384.9462,385.8201,384.8469,385.7108,4940.0
2024-09-25 09:45:00,388.8,389.47,387.69,388.92,8806.0,386.1081,386.7734,385.0057,386.2272,8806.0
2024-09-25 09:50:00,389.05,389.26,388.53,389.2,6100.0,386.3563,386.5649,385.8399,386.5053,6100.0
2024-09-25 09:55:00,389.08,389.46,388.93,389.43,6353.0,386.3861,386.7635,386.2372,386.7337,6353.0
2024-09-25 10:00:00,389.12,390.0,389.12,390.0,12784.0,386.4258,387.2998,386.4258,387.2998,12784.0
2024-09-25 10:05:00,389.93,390.6,389.35,390.03,5690.0,387.2302,387.8956,386.6543,387.3295,5690.0
2024-09-25 10:10:00,389.78,389.78,389.16,389.59,2300.0,387.0813,387.0813,386.4656,386.8926,2300.0
2024-09-25 10:15:00,389.64,389.81,388.54,388.58,7412.0,386.9422,387.1111,385.8499,385.8896,7412.0
2024-09-25 10:20:00,388.56,388.59,387.89,388.15,7024.0,385.8697,385.8995,385.2044,385.4626,7024.0
2024-09-25 10:25:00,388.0,388.12,387.64,387.65,3101.0,385.3136,385.4328,384.9561,384.966,3101.0
2024-09-25 10:30:00,387.72,388.35,387.3,388.34,2080.0,385.0355,385.6612,384.6184,385.6512,2080.0
2024-09-25 10:35:00,388.5,388.59,388.24,388.37,5055.0,385.8101,385.8995,385.5519,385.681,5055.0
2024-09-25 10:40:00,388.21,388.4,388.06,388.06,1393.0,385.5221,385.7108,385.3732,385.3732,1393.0
2024-09-25 10:45:00,388.23,388.5,388.06,388.27,3252.0,385.542,385.8101,385.3732,385.5817,3252.0
2024-09-25 10:50:00,388.26,388.61,388.23,388.39,2817.0,385.5718,385.9194,385.542,385.7009,2817.0
2024-09-25 10:55:00,388.51,388.68,388.3,388.46,7001.0,385.8201,385.9889,385.6115,385.7704,7001.0
2024-09-25 11:00:00,388.46,388.46,388.13,388.25,8070.0,385.7704,385.7704,385.4427,385.5619,8070.0
2024-09-25 11:05:00,388.25,388.55,387.75,387.89,15654.0,385.5619,385.8598,385.0653,385.2044,15654.0
2024-09-25 11:10:00,387.53,387.53,386.79,387.19,1621.0,384.8469,384.8469,384.112,384.5092,1621.0
2024-09-25 11:15:00,387.5,387.5,387.33,387.34,500.0,384.8171,384.8171,384.6482,384.6582,500.0
2024-09-25 11:20:00,387.34,387.44,387.31,387.31,850.0,384.6582,384.7575,384.6284,384.6284,850.0
2024-09-25 11:25:00,387.31,387.5,387.13,387.5,3282.0,384.6284,384.8171,384.4496,384.8171,3282.0
2024-09-25 11:30:00,387.51,387.52,387.03,387.09,3483.0,384.827,384.8369,384.3503,384.4099,3483.0
2024-09-25 11:35:00,387.2,387.49,387.07,387.37,5098.0,384.5191,384.8071,384.39,384.688,5098.0
2024-09-25 11:40:00,387.36,387.36,386.98,387.0,4996.0,384.678,384.678,384.3007,384.3205,4996.0
2024-09-25 11:45:00,387.05,387.22,387.04,387.22,3132.0,384.3702,384.539,384.3602,384.539,3132.0
2024-09-25 11:50:00,387.07,387.22,386.66,386.67,7628.0,384.39,384.539,383.9829,383.9928,7628.0
2024-09-25 11:55:00,386.82,386.82,386.31,386.66,10420.0,384.1418,384.1418,383.6353,383.9829,10420.0
2024-09-25 12:00:00,386.78,386.91,386.55,386.65,6666.0,384.102,384.2311,383.8736,383.9729,6666.0
2024-09-25 12:05:00,386.66,386.66,386.43,386.44,900.0,383.9829,383.9829,383.7545,383.7644,900.0
2024-09-25 12:10:00,386.49,386.82,386.47,386.81,4191.0,383.8141,384.1418,383.7942,384.1318,4191.0
2024-09-25 12:15:00,386.81,386.86,386.81,386.86,1000.0,384.1318,384.1815,384.1318,384.1815,1000.0
2024-09-25 12:20:00,386.82,386.94,386.74,386.83,4450.0,384.1418,384.2609,384.0623,384.1517,4450.0
2024-09-25 12:25:00,386.88,386.88,386.66,386.73,1824.0,384.2014,384.2014,383.9829,384.0524,1824.0
2024-09-25 12:30:00,386.64,386.64,386.34,386.34,2631.0,383.963,383.963,383.6651,383.6651,2631.0
2024-09-25 12:35:00,386.15,386.15,386.08,386.13,900.0,383.4764,383.4764,383.4069,383.4565,900.0
2024-09-25 12:40:00,386.14,386.47,386.12,386.35,8104.0,383.4665,383.7942,383.4466,383.675,8104.0
2024-09-25 12:45:00,386.33,386.45,386.28,386.39,1300.0,383.6552,383.7743,383.6055,383.7147,1300.0
2024-09-25 12:50:00,386.55,387.56,386.54,387.56,1035.0,383.8736,384.8766,383.8637,384.8766,1035.0
2024-09-25 12:55:00,387.27,387.35,387.02,387.25,5776.0,384.5887,384.6681,384.3404,384.5688,5776.0
2024-09-25 13:00:00,387.13,387.35,386.54,387.35,3030.0,384.4496,384.6681,383.8637,384.6681,3030.0
2024-09-25 13:05:00,387.35,387.77,387.34,387.54,2635.0,384.6681,385.0852,384.6582,384.8568,2635.0
2024-09-25 13:10:00,387.66,387.66,387.56,387.56,200.0,384.976,384.976,384.8766,384.8766,200.0
2024-09-25 13:15:00,387.47,387.55,387.2,387.21,10885.0,384.7873,384.8667,384.5191,384.5291,10885.0
2024-09-25 13:20:00,387.2,387.4,387.18,387.18,1701.0,384.5191,384.7178,384.4993,384.4993,1701.0
2024-09-25 13:25:00,387.25,387.26,387.03,387.04,1080.0,384.5688,384.5787,384.3503,384.3602,1080.0
2024-09-25 13:30:00,387.02,387.02,386.6,386.6,2934.0,384.3404,384.3404,383.9233,383.9233,2934.0
2024-09-25 13:35:00,386.39,386.6,386.26,386.39,2972.0,383.7147,383.9233,383.5856,383.7147,2972.0
2024-09-25 13:40:00,386.72,386.72,386.25,386.25,600.0,384.0425,384.0425,383.5757,383.5757,600.0
2024-09-25 13:45:00,386.27,386.48,385.82,385.98,2635.0,383.5956,383.8041,383.1487,383.3076,2635.0
2024-09-25 13:50:00,386.16,386.5,386.14,386.49,1072.0,383.4863,383.824,383.4665,383.8141,1072.0
2024-09-25 13:55:00,386.55,386.67,386.27,386.53,1957.0,383.8736,383.9928,383.5956,383.8538,1957.0
2024-09-25 14:00:00,386.81,386.93,386.61,386.83,2378.0,384.1318,384.251,383.9332,384.1517,2378.0
2024-09-25 14:05:00,386.85,386.85,386.6,386.74,1354.0,384.1716,384.1716,383.9233,384.0623,1354.0
2024-09-25 14:10:00,386.72,386.98,386.71,386.8,2333.0,384.0425,384.3007,384.0325,384.1219,2333.0
2024-09-25 14:15:00,386.63,386.63,386.31,386.6,1700.0,383.9531,383.9531,383.6353,383.9233,1700.0
2024-09-25 14:20:00,386.63,386.78,386.39,386.54,3196.0,383.9531,384.102,383.7147,383.8637,3196.0
2024-09-25 14:25:00,386.52,386.68,386.45,386.68,2119.0,383.8438,384.0027,383.7743,384.0027,2119.0
2024-09-25 14:30:00,386.58,387.19,386.58,387.19,1467.0,383.9034,384.5092,383.9034,384.5092,1467.0
2024-09-25 14:35:00,387.1,387.79,387.09,387.35,2506.0,384.4198,385.1051,384.4099,384.6681,2506.0
2024-09-25 14:40:00,387.24,387.26,387.23,387.25,1756.0,384.5589,384.5787,384.5489,384.5688,1756.0
2024-09-25 14:45:00,387.38,387.38,386.99,386.99,2068.0,384.6979,384.6979,384.3106,384.3106,2068.0
2024-09-25 14:50:00,386.98,387.3,386.98,387.3,1247.0,384.3007,384.6184,384.3007,384.6184,1247.0
2024-09-25 14:55:00,387.33,387.33,386.7,386.7,1920.0,384.6482,384.6482,384.0226,384.0226,1920.0
2024-09-25 15:00:00,387.15,387.16,386.66,386.92,4577.0,384.4695,384.4794,383.9829,384.2411,4577.0
2024-09-25 15:05:00,386.88,387.13,386.75,386.83,3640.0,384.2014,384.4496,384.0723,384.1517,3640.0
2024-09-25 15:10:00,386.97,386.97,386.69,386.83,4465.0,384.2907,384.2907,384.0127,384.1517,4465.0
2024-09-25 15:15:00,386.66,386.66,386.49,386.49,2087.0,383.9829,383.9829,383.8141,383.8141,2087.0
2024-09-25 15:20:00,386.25,386.64,386.25,386.43,2195.0,383.5757,383.963,383.5757,383.7545,2195.0
2024-09-25 15:25:00,386.46,386.57,386.22,386.43,5285.0,383.7843,383.8935,383.5459,383.7545,5285.0
2024-09-25 15:30:00,386.31,386.47,385.85,386.04,4095.0,383.6353,383.7942,383.1785,383.3672,4095.0
2024-09-25 15:35:00,385.85,385.85,385.39,385.49,1465.0,383.1785,383.1785,382.7217,382.821,1465.0
2024-09-25 15:40:00,385.31,386.03,385.31,385.99,2290.0,382.6422,383.3572,382.6422,383.3175,2290.0
2024-09-25 15:45:00,386.08,387.04,386.0,386.84,8398.0,383.4069,384.3602,383.3274,384.1616,8398.0
2024-09-25 15:50:00,387.04,387.1,386.49,387.01,8802.0,384.3602,384.4198,383.8141,384.3305,8802.0
2024-09-25 15:55:00,387.08,387.91,386.73,387.89,40931.0,384.4,385.2242,384.0524,385.2044,40931.0
2024-09-26 09:30:00,389.68,391.83,389.24,390.23,15499.0,386.982,389.1171,386.545,387.5282,15499.0
2024-09-26 09:35:00,391.36,391.91,390.22,390.78,4748.0,388.6503,389.1965,387.5182,388.0743,4748.0
2024-09-26 09:40:00,390.78,390.93,388.8,389.46,2646.0,388.0743,388.2233,386.1081,386.7635,2646.0
2024-09-26 09:45:00,389.66,389.66,387.9,388.4,9341.0,386.9621,386.9621,385.2143,385.7108,9341.0
2024-09-26 09:50:00,388.39,388.46,386.81,387.18,7714.0,385.7009,385.7704,384.1318,384.4993,7714.0
2024-09-26 09:55:00,387.08,388.48,387.0,387.18,8374.0,384.4,385.7903,384.3205,384.4993,8374.0
2024-09-26 10:00:00,388.38,389.44,386.23,386.24,12136.0,385.691,386.7436,383.5559,383.5658,12136.0
2024-09-26 10:05:00,385.87,386.42,385.0,385.0,5276.0,383.1983,383.7445,382.3344,382.3344,5276.0
2024-09-26 10:10:00,385.55,387.59,385.55,386.54,10046.0,382.8806,384.9064,382.8806,383.8637,10046.0
2024-09-26 10:15:00,386.54,387.44,386.05,387.33,5614.0,383.8637,384.7575,383.3771,384.6482,5614.0
2024-09-26 10:20:00,387.52,387.52,386.58,386.66,7324.0,384.8369,384.8369,383.9034,383.9829,7324.0
2024-09-26 10:25:00,386.73,387.3,386.23,386.52,4878.0,384.0524,384.6184,383.5559,383.8438,4878.0
2024-09-26 10:30:00,386.81,387.49,386.58,387.35,8871.0,384.1318,384.8071,383.9034,384.6681,8871.0
2024-09-26 10:35:00,387.84,387.91,386.98,387.66,1609.0,385.1547,385.2242,384.3007,384.976,1609.0
2024-09-26 10:40:00,388.08,388.08,387.42,387.63,12195.0,385.393,385.393,384.7376,384.9462,12195.0
2024-09-26 10:45:00,387.64,388.17,387.6,387.6,3627.0,384.9561,385.4824,384.9164,384.9164,3627.0
2024-09-26 10:50:00,387.79,388.0,387.46,387.49,1700.0,385.1051,385.3136,384.7773,384.8071,1700.0
2024-09-26 10:55:00,387.1,387.11,386.34,386.85,1440.0,384.4198,384.4298,383.6651,384.1716,1440.0
2024-09-26 11:00:00,386.57,387.44,386.3,387.02,4541.0,383.8935,384.7575,383.6254,384.3404,4541.0
2024-09-26 11:05:00,387.27,387.27,386.8,387.15,1295.0,384.5887,384.5887,384.1219,384.4695,1295.0
2024-09-26 11:10:00,387.16,387.2,386.91,386.91,1237.0,384.4794,384.5191,384.2311,384.2311,1237.0
2024-09-26 11:15:00,387.12,387.39,386.74,387.15,5377.0,384.4397,384.7078,384.0623,384.4695,5377.0
2024-09-26 11:20:00,387.24,387.36,387.0,387.36,4374.0,384.5589,384.678,384.3205,384.678,4374.0
2024-09-26 11:25:00,387.36,387.59,387.06,387.38,5955.0,384.678,384.9064,384.3801,384.6979,5955.0
2024-09-26 11:30:00,387.5,387.58,387.3,387.41,6197.0,384.8171,384.8965,384.6184,384.7277,6197.0
2024-09-26 11:35:00,387.53,387.98,387.31,387.96,5035.0,384.8469,385.2937,384.6284,385.2739,5035.0
2024-09-26 11:40:00,387.96,388.18,387.78,387.97,18523.0,385.2739,385.4924,385.0951,385.2838,18523.0
2024-09-26 11:45:00,387.97,388.55,387.61,387.61,3969.0,385.2838,385.8598,384.9263,384.9263,3969.0
2024-09-26 11:50:00,387.91,387.91,387.58,387.81,1274.0,385.2242,385.2242,384.8965,385.1249,1274.0
2024-09-26 11:55:00,387.99,388.24,387.81,388.24,2900.0,385.3037,385.5519,385.1249,385.5519,2900.0
2024-09-26 12:00:00,388.03,388.08,387.14,387.45,2367.0,385.3434,385.393,384.4596,384.7674,2367.0
2024-09-26 12:05:00,386.59,387.07,386.59,386.88,1087.0,383.9134,384.39,383.9134,384.2014,1087.0
2024-09-26 12:10:00,387.03,387.14,386.69,386.69,2551.0,384.3503,384.4596,384.0127,384.0127,2551.0
2024-09-26 12:15:00,386.86,387.22,386.82,386.88,1704.0,384.1815,384.539,384.1418,384.2014,1704.0
2024-09-26 12:20:00,386.92,387.25,386.87,386.99,8482.0,384.2411,384.5688,384.1914,384.3106,8482.0
2024-09-26 12:25:00,386.95,387.61,386.95,387.04,4264.0,384.2709,384.9263,384.2709,384.3602,4264.0
2024-09-26 12:30:00,387.05,387.13,386.76,386.97,1551.0,384.3702,384.4496,384.0822,384.2907,1551.0
2024-09-26 12:35:00,387.56,387.68,387.44,387.44,4500.0,384.8766,384.9958,384.7575,384.7575,4500.0
2024-09-26 12:40:00,387.23,387.73,387.15,387.73,3045.0,384.5489,385.0455,384.4695,385.0455,3045.0
2024-09-26 12:45:00,387.76,387.94,387.62,387.62,1450.0,385.0753,385.254,384.9362,384.9362,1450.0
2024-09-26 12:50:00,387.86,388.15,387.79,387.79,5360.0,385.1746,385.4626,385.1051,385.1051,5360.0
2024-09-26 12:55:00,387.91,388.26,387.76,388.26,21471.0,385.2242,385.5718,385.0753,385.5718,21471.0
2024-09-26 13:00:00,388.28,389.19,388.26,389.19,1744.0,385.5917,386.4954,385.5718,386.4954,1744.0
2024-09-26 13:05:00,389.35,389.37,389.06,389.09,892.0,386.6543,386.6741,386.3663,386.3961,892.0
2024-09-26 13:10:00,389.38,389.53,388.89,389.27,1200.0,386.684,386.833,386.1974,386.5748,1200.0
2024-09-26 13:15:00,389.1,389.46,388.77,389.0,3027.0,386.406,386.7635,386.0783,386.3067,3027.0
2024-09-26 13:20:00,389.1,389.66,389.1,389.53,3226.0,386.406,386.9621,386.406,386.833,3226.0
2024-09-26 13:25:00,389.44,389.71,389.32,389.71,1896.0,386.7436,387.0118,386.6245,387.0118,1896.0
2024-09-26 13:30:00,389.42,389.89,389.0,389.04,4961.0,386.7238,387.1905,386.3067,386.3464,4961.0
2024-09-26 13:35:00,389.27,389.61,388.98,389.61,2410.0,386.5748,386.9125,386.2868,386.9125,2410.0
2024-09-26 13:40:00,389.73,389.73,389.28,389.28,700.0,387.0316,387.0316,386.5847,386.5847,700.0
2024-09-26 13:45:00,389.39,389.89,389.39,389.77,1438.0,386.694,387.1905,386.694,387.0713,1438.0
2024-09-26 13:50:00,389.75,390.12,389.74,390.01,10229.0,387.0515,387.4189,387.0416,387.3097,10229.0
2024-09-26 13:55:00,390.22,390.42,389.75,390.0,2603.0,387.5182,387.7168,387.0515,387.2998,2603.0
2024-09-26 14:00:00,389.83,390.01,389.67,390.01,1072.0,387.1309,387.3097,386.972,387.3097,1072.0
2024-09-26 14:05:00,389.75,390.19,389.74,390.08,1312.0,387.0515,387.4884,387.0416,387.3792,1312.0
2024-09-26 14:10:00,389.93,390.37,389.91,390.26,5334.0,387.2302,387.6672,387.2104,387.558,5334.0
2024-09-26 14:15:00,390.28,390.47,389.0,389.21,16324.0,387.5778,387.7665,386.3067,386.5152,16324.0
2024-09-26 14:20:00,389.26,389.61,388.73,388.85,2747.0,386.5649,386.9125,386.0385,386.1577,2747.0
2024-09-26 14:25:00,388.81,389.1,388.38,388.85,1538.0,386.118,386.406,385.691,386.1577,1538.0
2024-09-26 14:30:00,388.53,388.72,388.26,388.53,3820.0,385.8399,386.0286,385.5718,385.8399,3820.0
2024-09-26 14:35:00,388.67,388.67,388.53,388.53,401.0,385.979,385.979,385.8399,385.8399,401.0
2024-09-26 14:40:00,388.55,388.96,388.55,388.95,2313.0,385.8598,386.267,385.8598,386.257,2313.0
2024-09-26 14:45:00,388.52,388.65,388.09,388.35,2393.0,385.83,385.9591,385.403,385.6612,2393.0
2024-09-26 14:50:00,388.19,388.42,388.19,388.42,2322.0,385.5023,385.7307,385.5023,385.7307,2322.0
2024-09-26 14:55:00,388.43,388.44,387.83,387.83,3014.0,385.7406,385.7506,385.1448,385.1448,3014.0
2024-09-26 15:00:00,387.8,388.23,387.63,388.23,2378.0,385.115,385.542,384.9462,385.542,2378.0
2024-09-26 15:05:00,388.17,388.3,387.77,387.92,2446.0,385.4824,385.6115,385.0852,385.2342,2446.0
2024-09-26 15:10:00,387.67,388.1,387.67,387.89,3426.0,384.9859,385.4129,384.9859,385.2044,3426.0
2024-09-26 15:15:00,387.9,387.9,387.54,387.61,2469.0,385.2143,385.2143,384.8568,384.9263,2469.0
2024-09-26 15:20:00,387.73,387.74,387.14,387.17,1173.0,385.0455,385.0554,384.4596,384.4893,1173.0
2024-09-26 15:25:00,387.24,387.35,386.78,387.0,3395.0,384.5589,384.6681,384.102,384.3205,3395.0
2024-09-26 15:30:00,387.23,387.23,386.31,386.79,1931.0,384.5489,384.5489,383.6353,384.112,1931.0
2024-09-26 15:35:00,386.64,386.94,386.42,386.94,3288.0,383.963,384.2609,383.7445,384.2609,3288.0
2024-09-26 15:40:00,387.01,387.26,386.86,387.26,1581.0,384.3305,384.5787,384.1815,384.5787,1581.0
2024-09-26 15:45:00,387.25,387.65,387.24,387.43,3782.0,384.5688,384.966,384.5589,384.7475,3782.0
2024-09-26 15:50:00,387.6,387.78,387.24,387.73,6368.0,384.9164,385.0951,384.5589,385.0455,6368.0
2024-09-26 15:55:00,387.67,387.74,386.52,386.72,64425.0,384.9859,385.0554,383.8438,384.0425,64425.0
2024-09-27 09:30:00,386.25,387.99,384.76,385.48,16621.0,383.5757,385.3037,382.096,382.811,16621.0
2024-09-27 09:35:00,385.81,386.88,385.38,385.38,2343.0,383.1388,384.2014,382.7117,382.7117,2343.0
2024-09-27 09:40:00,385.87,386.44,385.67,385.68,1456.0,383.1983,383.7644,382.9997,383.0097,1456.0
2024-09-27 09:45:00,385.03,385.38,384.16,385.15,4421.0,382.3642,382.7117,381.5002,382.4833,4421.0
2024-09-27 09:50:00,385.49,385.86,385.01,385.12,5011.0,382.821,383.1884,382.3443,382.4535,5011.0
2024-09-27 09:55:00,384.88,384.88,384.43,384.61,1033.0,382.2152,382.2152,381.7683,381.9471,1033.0
2024-09-27 10:00:00,385.39,385.49,382.99,384.12,14978.0,382.7217,382.821,380.3383,381.4605,14978.0
2024-09-27 10:05:00,384.14,385.16,383.73,384.83,8256.0,381.4803,382.4933,381.0732,382.1655,8256.0
2024-09-27 10:10:00,384.8,385.54,384.6,385.54,9700.0,382.1358,382.8706,381.9371,382.8706,9700.0
2024-09-27 10:15:00,385.59,385.59,384.13,384.13,14076.0,382.9203,382.9203,381.4704,381.4704,14076.0
2024-09-27 10:20:00,384.28,385.33,384.23,385.21,20304.0,381.6194,382.6621,381.5697,382.5429,20304.0
2024-09-27 10:25:00,385.42,385.43,384.96,385.38,17634.0,382.7515,382.7614,382.2946,382.7117,17634.0
2024-09-27 10:30:00,385.35,385.58,385.01,385.2,7843.0,382.6819,382.9104,382.3443,382.533,7843.0
2024-09-27 10:35:00,385.31,385.32,385.0,385.12,1401.0,382.6422,382.6522,382.3344,382.4535,1401.0
2024-09-27 10:40:00,385.12,385.13,384.87,384.87,1076.0,382.4535,382.4635,382.2053,382.2053,1076.0
2024-09-27 10:45:00,385.12,386.05,385.12,385.32,25150.0,382.4535,383.3771,382.4535,382.6522,25150.0
2024-09-27 10:50:00,385.87,386.59,385.74,386.59,10203.0,383.1983,383.9134,383.0692,383.9134,10203.0
2024-09-27 10:55:00,386.61,386.61,386.11,386.11,5983.0,383.9332,383.9332,383.4367,383.4367,5983.0
2024-09-27 11:00:00,385.93,385.93,385.15,385.53,5295.0,383.2579,383.2579,382.4833,382.8607,5295.0
2024-09-27 11:05:00,385.25,385.64,385.13,385.19,3161.0,382.5826,382.9699,382.4635,382.5231,3161.0
2024-09-27 11:10:00,385.5,385.5,384.93,385.18,5558.0,382.8309,382.8309,382.2649,382.5131,5558.0
2024-09-27 11:15:00,384.94,385.09,383.77,383.77,12004.0,382.2748,382.4237,381.1129,381.1129,12004.0
2024-09-27 11:20:00,383.94,384.8,383.92,384.76,10919.0,381.2817,382.1358,381.2618,382.096,10919.0
2024-09-27 11:25:00,384.61,385.06,384.18,385.06,10882.0,381.9471,382.394,381.52,382.394,10882.0
2024-09-27 11:30:00,384.73,384.73,384.51,384.51,1843.0,382.0662,382.0662,381.8478,381.8478,1843.0
2024-09-27 11:35:00,384.47,384.86,384.46,384.86,2410.0,381.808,382.1953,381.7981,382.1953,2410.0
2024-09-27 11:40:00,384.82,385.17,384.82,385.0,10473.0,382.1556,382.5032,382.1556,382.3344,10473.0
2024-09-27 11:45:00,384.7,385.16,384.7,384.88,15541.0,382.0364,382.4933,382.0364,382.2152,15541.0
2024-09-27 11:50:00,384.83,384.96,384.52,384.52,1689.0,382.1655,382.2946,381.8577,381.8577,1689.0
2024-09-27 11:55:00,384.59,384.72,384.41,384.47,2320.0,381.9272,382.0563,381.7485,381.808,2320.0
2024-09-27 12:00:00,384.77,384.77,384.18,384.4,2034.0,382.106,382.106,381.52,381.7385,2034.0
2024-09-27 12:05:00,384.3,384.63,384.16,384.63,2011.0,381.6392,381.9669,381.5002,381.9669,2011.0
2024-09-27 12:10:00,384.44,384.66,384.11,384.11,7002.0,381.7782,381.9967,381.4505,381.4505,7002.0
2024-09-27 12:15:00,384.09,384.52,384.09,384.25,3250.0,381.4307,381.8577,381.4307,381.5896,3250.0
2024-09-27 12:20:00,384.29,384.74,384.29,384.74,1704.0,381.6293,382.0762,381.6293,382.0762,1704.0
2024-09-27 12:25:00,384.71,384.86,384.4,384.46,8781.0,382.0464,382.1953,381.7385,381.7981,8781.0
2024-09-27 12:30:00,384.44,384.69,384.24,384.44,1906.0,381.7782,382.0265,381.5796,381.7782,1906.0
2024-09-27 12:35:00,384.53,384.78,384.53,384.72,5450.0,381.8676,382.1159,381.8676,382.0563,5450.0
2024-09-27 12:40:00,384.74,384.74,384.27,384.41,3636.0,382.0762,382.0762,381.6094,381.7485,3636.0
2024-09-27 12:45:00,384.37,384.62,384.28,384.46,2695.0,381.7087,381.957,381.6194,381.7981,2695.0
2024-09-27 12:50:00,384.5,384.79,384.5,384.79,654.0,381.8378,382.1258,381.8378,382.1258,654.0
2024-09-27 12:55:00,384.82,384.94,384.61,384.73,5944.0,382.1556,382.2748,381.9471,382.0662,5944.0
2024-09-27 13:00:00,384.73,385.5,384.62,385.4,2350.0,382.0662,382.8309,381.957,382.7316,2350.0
2024-09-27 13:05:00,385.37,385.37,384.41,384.41,1417.0,382.7018,382.7018,381.7485,381.7485,1417.0
2024-09-27 13:10:00,384.57,384.59,384.28,384.28,2547.0,381.9073,381.9272,381.6194,381.6194,2547.0
2024-09-27 13:15:00,384.43,384.74,384.23,384.42,2598.0,381.7683,382.0762,381.5697,381.7584,2598.0
2024-09-27 13:20:00,384.57,384.94,384.46,384.94,1665.0,381.9073,382.2748,381.7981,382.2748,1665.0
2024-09-27 13:25:00,384.73,384.75,384.73,384.75,380.0,382.0662,382.0861,382.0662,382.0861,380.0
2024-09-27 13:30:00,384.78,384.78,384.41,384.55,2301.0,382.1159,382.1159,381.7485,381.8875,2301.0
2024-09-27 13:35:00,384.38,384.38,383.83,383.84,3811.0,381.7187,381.7187,381.1725,381.1824,3811.0
2024-09-27 13:40:00,383.84,384.12,383.68,384.12,4245.0,381.1824,381.4605,381.0235,381.4605,4245.0
2024-09-27 13:45:00,384.35,384.35,384.11,384.2,2155.0,381.6889,381.6889,381.4505,381.5399,2155.0
2024-09-27 13:50:00,384.33,384.79,384.22,384.79,1100.0,381.669,382.1258,381.5598,382.1258,1100.0
2024-09-27 13:55:00,384.58,384.65,384.46,384.53,1338.0,381.9173,381.9868,381.7981,381.8676,1338.0
2024-09-27 14:00:00,384.53,384.65,384.17,384.2,1661.0,381.8676,381.9868,381.5101,381.5399,1661.0
2024-09-27 14:05:00,384.19,384.28,383.99,383.99,1515.0,381.53,381.6194,381.3314,381.3314,1515.0
2024-09-27 14:10:00,384.12,384.69,383.95,384.69,5406.0,381.4605,382.0265,381.2916,382.0265,5406.0
2024-09-27 14:15:00,384.58,384.66,384.49,384.59,1150.0,381.9173,381.9967,381.8279,381.9272,1150.0
2024-09-27 14:20:00,384.74,384.75,384.61,384.65,1699.0,382.0762,382.0861,381.9471,381.9868,1699.0
2024-09-27 14:25:00,384.62,384.63,383.83,384.14,5259.0,381.957,381.9669,381.1725,381.4803,5259.0
2024-09-27 14:30:00,384.16,384.35,383.47,384.19,4312.0,381.5002,381.6889,380.815,381.53,4312.0
2024-09-27 14:35:00,384.19,384.38,384.0,384.31,1670.0,381.53,381.7187,381.3413,381.6491,1670.0
2024-09-27 14:40:00,384.24,384.74,384.07,384.72,1500.0,381.5796,382.0762,381.4108,382.0563,1500.0
2024-09-27 14:45:00,384.73,385.3,384.72,385.3,1923.0,382.0662,382.6323,382.0563,382.6323,1923.0
2024-09-27 14:50:00,385.21,385.3,384.81,385.2,3135.0,382.5429,382.6323,382.1457,382.533,3135.0
2024-09-27 14:55:00,385.09,385.46,385.08,385.26,2200.0,382.4237,382.7912,382.4138,382.5926,2200.0
2024-09-27 15:00:00,385.28,385.53,385.21,385.33,3474.0,382.6124,382.8607,382.5429,382.6621,3474.0
2024-09-27 15:05:00,385.33,385.33,384.78,384.78,1400.0,382.6621,382.6621,382.1159,382.1159,1400.0
2024-09-27 15:10:00,384.66,384.97,384.59,384.82,3016.0,381.9967,382.3046,381.9272,382.1556,3016.0
2024-09-27 15:15:00,384.77,384.82,384.33,384.49,4869.0,382.106,382.1556,381.669,381.8279,4869.0
2024-09-27 15:20:00,384.53,384.53,384.08,384.23,3625.0,381.8676,381.8676,381.4207,381.5697,3625.0
2024-09-27 15:25:00,384.12,384.5,383.94,384.21,4654.0,381.4605,381.8378,381.2817,381.5498,4654.0
2024-09-27 15:30:00,384.23,384.89,384.11,384.83,8807.0,381.5697,382.2251,381.4505,382.1655,8807.0
2024-09-27 15:35:00,384.74,384.76,384.45,384.47,3016.0,382.0762,382.096,381.7882,381.808,3016.0
2024-09-27 15:40:00,384.29,384.47,384.15,384.15,5763.0,381.6293,381.808,381.4903,381.4903,5763.0
2024-09-27 15:45:00,384.16,384.47,383.86,383.95,15656.0,381.5002,381.808,381.2023,381.2916,15656.0
2024-09-27 15:50:00,384.03,384.83,383.86,384.62,30177.0,381.3711,382.1655,381.2023,381.957,30177.0
2024-09-27 15:55:00,384.43,384.66,383.83,383.84,70638.0,381.7683,381.9967,381.1725,381.1824,70638.0
2024-09-30 09:30:00,384.2,385.54,382.91,382.92,14117.0,381.5399,382.8706,380.2588,380.2688,14117.0
2024-09-30 09:35:00,384.12,385.57,383.74,385.11,2282.0,381.4605,382.9004,381.0831,382.4436,2282.0
2024-09-30 09:40:00,385.01,385.24,384.31,384.5,1862.0,382.3443,382.5727,381.6491,381.8378,1862.0
2024-09-30 09:45:00,384.73,385.0,384.65,385.0,2372.0,382.0662,382.3344,381.9868,382.3344,2372.0
2024-09-30 09:50:00,385.15,385.62,384.98,385.19,4355.0,382.4833,382.9501,382.3145,382.5231,4355.0
2024-09-30 09:55:00,384.95,384.95,383.79,384.29,5686.0,382.2847,382.2847,381.1327,381.6293,5686.0
2024-09-30 10:00:00,384.18,384.43,383.45,383.72,15810.0,381.52,381.7683,380.7951,381.0632,15810.0
2024-09-30 10:05:00,383.54,384.26,383.12,384.26,9046.0,380.8845,381.5995,380.4674,381.5995,9046.0
2024-09-30 10:10:00,384.03,384.51,384.03,384.29,10533.0,381.3711,381.8478,381.3711,381.6293,10533.0
2024-09-30 10:15:00,384.02,384.32,384.0,384.16,3806.0,381.3612,381.6591,381.3413,381.5002,3806.0
2024-09-30 10:20:00,384.32,384.57,384.24,384.25,12037.0,381.6591,381.9073,381.5796,381.5896,12037.0
2024-09-30 10:25:00,384.27,384.48,383.82,383.91,3914.0,381.6094,381.818,381.1625,381.2519,3914.0
2024-09-30 10:30:00,384.13,384.62,384.09,384.38,3490.0,381.4704,381.957,381.4307,381.7187,3490.0
2024-09-30 10:35:00,384.1,384.22,384.05,384.19,1520.0,381.4406,381.5598,381.3909,381.53,1520.0
2024-09-30 10:40:00,384.31,384.42,384.09,384.25,2031.0,381.6491,381.7584,381.4307,381.5896,2031.0
2024-09-30 10:45:00,384.25,384.36,383.95,384.04,4275.0,381.5896,381.6988,381.2916,381.381,4275.0
2024-09-30 10:50:00,384.01,384.1,383.77,383.99,2307.0,381.3512,381.4406,381.1129,381.3314,2307.0
2024-09-30 10:55:00,384.01,384.29,384.01,384.29,1738.0,381.3512,381.6293,381.3512,381.6293,1738.0
2024-09-30 11:00:00,384.36,384.56,384.35,384.45,5789.0,381.6988,381.8974,381.6889,381.7882,5789.0
2024-09-30 11:05:00,384.64,384.64,384.36,384.38,4148.0,381.9769,381.9769,381.6988,381.7187,4148.0
2024-09-30 11:10:00,384.37,384.97,384.36,384.97,3488.0,381.7087,382.3046,381.6988,382.3046,3488.0
2024-09-30 11:15:00,385.22,385.38,385.12,385.28,1954.0,382.5528,382.7117,382.4535,382.6124,1954.0
2024-09-30 11:20:00,384.97,385.28,384.69,384.69,6157.0,382.3046,382.6124,382.0265,382.0265,6157.0
2024-09-30 11:25:00,384.72,384.93,384.7,384.85,13083.0,382.0563,382.2649,382.0364,382.1854,13083.0
2024-09-30 11:30:00,384.85,385.29,384.84,384.86,4913.0,382.1854,382.6224,382.1755,382.1953,4913.0
2024-09-30 11:35:00,384.84,384.89,384.66,384.68,1902.0,382.1755,382.2251,381.9967,382.0166,1902.0
2024-09-30 11:40:00,384.69,384.83,384.58,384.82,700.0,382.0265,382.1655,381.9173,382.1556,700.0
2024-09-30 11:45:00,384.9,385.1,384.89,384.91,776.0,382.2351,382.4337,382.2251,382.245,776.0
2024-09-30 11:50:00,384.91,384.96,384.72,384.72,500.0,382.245,382.2946,382.0563,382.0563,500.0
2024-09-30 11:55:00,384.87,385.0,384.86,384.98,920.0,382.2053,382.3344,382.1953,382.3145,920.0
2024-09-30 12:00:00,384.9,385.2,384.9,385.19,1113.0,382.2351,382.533,382.2351,382.5231,1113.0
2024-09-30 12:05:00,385.38,385.51,385.38,385.5,200.0,382.7117,382.8408,382.7117,382.8309,200.0
2024-09-30 12:10:00,385.5,385.59,385.27,385.55,900.0,382.8309,382.9203,382.6025,382.8806,900.0
2024-09-30 12:15:00,385.65,385.68,385.32,385.32,2347.0,382.9799,383.0097,382.6522,382.6522,2347.0
2024-09-30 12:20:00,385.29,385.63,385.26,385.63,900.0,382.6224,382.96,382.5926,382.96,900.0
2024-09-30 12:25:00,385.41,385.87,385.41,385.87,600.0,382.7415,383.1983,382.7415,383.1983,600.0
2024-09-30 12:30:00,385.36,385.37,385.36,385.37,486.0,382.6919,382.7018,382.6919,382.7018,486.0
2024-09-30 12:35:00,385.61,385.69,385.61,385.69,300.0,382.9401,383.0196,382.9401,383.0196,300.0
2024-09-30 12:40:00,385.53,385.53,385.42,385.45,824.0,382.8607,382.8607,382.7515,382.7813,824.0
2024-09-30 12:45:00,385.46,385.6,385.45,385.58,755.0,382.7912,382.9302,382.7813,382.9104,755.0
2024-09-30 12:50:00,385.34,385.52,385.34,385.34,1075.0,382.672,382.8508,382.672,382.672,1075.0
2024-09-30 12:55:00,385.34,385.34,385.21,385.34,1548.0,382.672,382.672,382.5429,382.672,1548.0
2024-09-30 13:00:00,385.44,385.45,384.87,384.87,1636.0,382.7713,382.7813,382.2053,382.2053,1636.0
2024-09-30 13:05:00,384.87,384.98,384.8,384.84,766.0,382.2053,382.3145,382.1358,382.1755,766.0
2024-09-30 13:10:00,384.84,385.51,384.84,384.88,2164.0,382.1755,382.8408,382.1755,382.2152,2164.0
2024-09-30 13:15:00,385.23,385.28,385.23,385.28,400.0,382.5628,382.6124,382.5628,382.6124,400.0
2024-09-30 13:20:00,385.28,385.51,385.27,385.43,486.0,382.6124,382.8408,382.6025,382.7614,486.0
2024-09-30 13:25:00,385.52,385.55,385.17,385.18,1500.0,382.8508,382.8806,382.5032,382.5131,1500.0
2024-09-30 13:30:00,385.06,385.06,384.47,384.8,6802.0,382.394,382.394,381.808,382.1358,6802.0
2024-09-30 13:35:00,384.77,385.08,384.48,384.84,4784.0,382.106,382.4138,381.818,382.1755,4784.0
2024-09-30 13:40:00,384.88,385.08,384.53,384.63,3425.0,382.2152,382.4138,381.8676,381.9669,3425.0
2024-09-30 13:45:00,384.63,384.89,384.5,384.5,1243.0,381.9669,382.2251,381.8378,381.8378,1243.0
2024-09-30 13:50:00,384.68,384.93,384.55,384.57,5696.0,382.0166,382.2649,381.8875,381.9073,5696.0
2024-09-30 13:55:00,384.59,384.97,384.22,384.83,2545.0,381.9272,382.3046,381.5598,382.1655,2545.0
2024-09-30 14:00:00,384.82,384.82,384.54,384.72,2187.0,382.1556,382.1556,381.8776,382.0563,2187.0
2024-09-30 14:05:00,384.72,384.72,384.0,384.32,1144.0,382.0563,382.0563,381.3413,381.6591,1144.0
2024-09-30 14:10:00,383.98,384.27,383.73,383.8,704.0,381.3214,381.6094,381.0732,381.1427,704.0
2024-09-30 14:15:00,383.39,383.5,383.24,383.37,960.0,380.7355,380.8448,380.5866,380.7157,960.0
2024-09-30 14:20:00,383.0,383.0,382.29,382.62,3010.0,380.3482,380.3482,379.6431,379.9708,3010.0
2024-09-30 14:25:00,382.71,383.25,382.71,383.14,17608.0,380.0602,380.5965,380.0602,380.4872,17608.0
2024-09-30 14:30:00,382.94,383.65,382.78,383.65,2725.0,380.2886,380.9937,380.1297,380.9937,2725.0
2024-09-30 14:35:00,383.56,384.39,383.55,384.19,2038.0,380.9043,381.7286,380.8944,381.53,2038.0
2024-09-30 14:40:00,384.18,384.59,384.0,384.37,1779.0,381.52,381.9272,381.3413,381.7087,1779.0
2024-09-30 14:45:00,384.4,384.82,384.39,384.71,1073.0,381.7385,382.1556,381.7286,382.0464,1073.0
2024-09-30 14:50:00,384.61,384.82,384.13,384.51,1739.0,381.9471,382.1556,381.4704,381.8478,1739.0
2024-09-30 14:55:00,384.52,384.59,384.33,384.46,2080.0,381.8577,381.9272,381.669,381.7981,2080.0
2024-09-30 15:00:00,384.29,384.73,383.84,384.73,1100.0,381.6293,382.0662,381.1824,382.0662,1100.0
2024-09-30 15:05:00,384.66,384.98,384.65,384.98,2412.0,381.9967,382.3145,381.9868,382.3145,2412.0
2024-09-30 15:10:00,384.69,384.82,384.44,384.82,1400.0,382.0265,382.1556,381.7782,382.1556,1400.0
2024-09-30 15:15:00,384.75,385.42,384.74,385.37,1000.0,382.0861,382.7515,382.0762,382.7018,1000.0
2024-09-30 15:20:00,385.37,385.54,385.25,385.44,1300.0,382.7018,382.8706,382.5826,382.7713,1300.0
2024-09-30 15:25:00,385.3,385.58,385.27,385.57,1344.0,382.6323,382.9104,382.6025,382.9004,1344.0
2024-09-30 15:30:00,385.7,385.94,385.43,385.5,4814.0,383.0295,383.2679,382.7614,382.8309,4814.0
2024-09-30 15:35:00,385.55,386.07,385.48,386.07,2091.0,382.8806,383.397,382.811,383.397,2091.0
2024-09-30 15:40:00,385.96,386.45,385.9,386.45,1895.0,383.2877,383.7743,383.2281,383.7743,1895.0
2024-09-30 15:45:00,386.47,387.06,386.25,386.76,5997.0,383.7942,384.3801,383.5757,384.0822,5997.0
2024-09-30 15:50:00,386.98,388.3,386.97,388.11,10088.0,384.3007,385.6115,384.2907,385.4228,10088.0
2024-09-30 15:55:00,388.02,388.72,387.92,388.52,63449.0,385.3335,386.0286,385.2342,385.83,63449.0
2024-10-01 09:30:00,391.16,391.94,388.63,388.63,23544.0,388.4517,389.2263,385.9392,385.9392,23544.0
2024-10-01 09:35:00,387.6,388.31,387.44,388.27,929.0,384.9164,385.6215,384.7575,385.5817,929.0
2024-10-01 09:40:00,387.44,389.25,387.44,388.99,2043.0,384.7575,386.5549,384.7575,386.2967,2043.0
2024-10-01 09:45:00,388.63,388.84,386.51,386.76,19310.0,385.9392,386.1478,383.8339,384.0822,19310.0
2024-10-01 09:50:00,386.76,387.28,385.97,386.28,10675.0,384.0822,384.5986,383.2977,383.6055,10675.0
2024-10-01 09:55:00,386.69,388.45,386.03,388.36,4271.0,384.0127,385.7605,383.3572,385.6711,4271.0
2024-10-01 10:00:00,387.82,388.15,386.0,386.74,6508.0,385.1348,385.4626,383.3274,384.0623,6508.0
2024-10-01 10:05:00,386.79,386.85,385.12,385.12,13579.0,384.112,384.1716,382.4535,382.4535,13579.0
2024-10-01 10:10:00,384.9,386.44,384.9,385.78,5199.0,382.2351,383.7644,382.2351,383.109,5199.0
2024-10-01 10:15:00,385.29,385.42,384.6,385.01,5244.0,382.6224,382.7515,381.9371,382.3443,5244.0
2024-10-01 10:20:00,385.51,387.0,385.37,386.63,10623.0,382.8408,384.3205,382.7018,383.9531,10623.0
2024-10-01 10:25:00,386.17,386.17,384.81,385.75,5817.0,383.4963,383.4963,382.1457,383.0792,5817.0
2024-10-01 10:30:00,385.72,385.75,384.64,385.65,2743.0,383.0494,383.0792,381.9769,382.9799,2743.0
2024-10-01 10:35:00,385.02,385.82,385.02,385.36,3906.0,382.3542,383.1487,382.3542,382.6919,3906.0
2024-10-01 10:40:00,385.77,386.27,385.67,385.83,846.0,383.099,383.5956,382.9997,383.1586,846.0
2024-10-01 10:45:00,385.84,386.01,385.04,385.07,2902.0,383.1686,383.3374,382.3741,382.4039,2902.0
2024-10-01 10:50:00,385.14,385.25,384.39,384.78,5527.0,382.4734,382.5826,381.7286,382.1159,5527.0
2024-10-01 10:55:00,385.01,385.41,384.58,385.41,14476.0,382.3443,382.7415,381.9173,382.7415,14476.0
2024-10-01 11:00:00,385.05,385.29,384.77,384.87,2846.0,382.384,382.6224,382.106,382.2053,2846.0
2024-10-01 11:05:00,384.94,385.22,383.88,383.88,3055.0,382.2748,382.5528,381.2221,381.2221,3055.0
2024-10-01 11:10:00,384.16,384.59,383.96,384.59,2077.0,381.5002,381.9272,381.3016,381.9272,2077.0
2024-10-01 11:15:00,384.67,385.32,384.66,385.32,8081.0,382.0067,382.6522,381.9967,382.6522,8081.0
2024-10-01 11:20:00,385.45,386.3,385.29,386.3,3420.0,382.7813,383.6254,382.6224,383.6254,3420.0
2024-10-01 11:25:00,386.26,387.03,385.89,387.03,6794.0,383.5856,384.3503,383.2182,384.3503,6794.0
2024-10-01 11:30:00,387.16,387.45,387.04,387.45,1757.0,384.4794,384.7674,384.3602,384.7674,1757.0
2024-10-01 11:35:00,387.27,387.43,386.72,387.19,5702.0,384.5887,384.7475,384.0425,384.5092,5702.0
2024-10-01 11:40:00,387.34,387.7,387.03,387.14,3002.0,384.6582,385.0157,384.3503,384.4596,3002.0
2024-10-01 11:45:00,387.13,387.28,386.46,386.94,3345.0,384.4496,384.5986,383.7843,384.2609,3345.0
2024-10-01 11:50:00,386.94,387.25,386.82,386.99,3951.0,384.2609,384.5688,384.1418,384.3106,3951.0
2024-10-01 11:55:00,387.15,387.17,386.43,386.43,2452.0,384.4695,384.4893,383.7545,383.7545,2452.0
2024-10-01 12:00:00,386.33,386.57,386.0,386.41,1509.0,383.6552,383.8935,383.3274,383.7346,1509.0
2024-10-01 12:05:00,386.58,387.23,386.58,386.87,2395.0,383.9034,384.5489,383.9034,384.1914,2395.0
2024-10-01 12:10:00,386.9,387.05,386.11,386.11,2565.0,384.2212,384.3702,383.4367,383.4367,2565.0
2024-10-01 12:15:00,386.5,386.62,386.28,386.43,1115.0,383.824,383.9432,383.6055,383.7545,1115.0
2024-10-01 12:20:00,386.49,386.7,386.31,386.31,2275.0,383.8141,384.0226,383.6353,383.6353,2275.0
2024-10-01 12:25:00,386.41,386.81,386.22,386.77,2557.0,383.7346,384.1318,383.5459,384.0921,2557.0
2024-10-01 12:30:00,386.62,386.62,384.82,386.43,3897.0,383.9432,383.9432,382.1556,383.7545,3897.0
2024-10-01 12:35:00,386.47,386.89,386.2,386.2,3106.0,383.7942,384.2113,383.5261,383.5261,3106.0
2024-10-01 12:40:00,386.35,386.46,385.48,385.48,1732.0,383.675,383.7843,382.811,382.811,1732.0
2024-10-01 12:45:00,385.47,385.66,385.24,385.41,1539.0,382.8011,382.9898,382.5727,382.7415,1539.0
2024-10-01 12:50:00,385.59,386.56,385.59,386.56,2600.0,382.9203,383.8836,382.9203,383.8836,2600.0
2024-10-01 12:55:00,386.47,386.67,385.92,386.59,3049.0,383.7942,383.9928,383.248,383.9134,3049.0
2024-10-01 13:00:00,386.11,386.16,385.44,385.44,2015.0,383.4367,383.4863,382.7713,382.7713,2015.0
2024-10-01 13:05:00,385.25,385.55,385.22,385.47,1256.0,382.5826,382.8806,382.5528,382.8011,1256.0
2024-10-01 13:10:00,385.55,385.6,385.25,385.26,2400.0,382.8806,382.9302,382.5826,382.5926,2400.0
2024-10-01 13:15:00,385.14,385.26,385.05,385.05,867.0,382.4734,382.5926,382.384,382.384,867.0
2024-10-01 13:20:00,385.21,385.47,385.17,385.17,400.0,382.5429,382.8011,382.5032,382.5032,400.0
2024-10-01 13:25:00,385.17,385.24,384.95,385.01,3815.0,382.5032,382.5727,382.2847,382.3443,3815.0
2024-10-01 13:30:00,385.0,386.21,384.94,386.02,15713.0,382.3344,383.536,382.2748,383.3473,15713.0
2024-10-01 13:35:00,385.83,385.83,385.24,385.8,8000.0,383.1586,383.1586,382.5727,383.1288,8000.0
2024-10-01 13:40:00,385.8,386.16,385.65,386.16,5113.0,383.1288,383.4863,382.9799,383.4863,5113.0
2024-10-01 13:45:00,386.4,386.42,385.98,386.13,3390.0,383.7247,383.7445,383.3076,383.4565,3390.0
2024-10-01 13:50:00,386.27,386.46,386.14,386.28,5009.0,383.5956,383.7843,383.4665,383.6055,5009.0
2024-10-01 13:55:00,386.29,386.57,385.98,386.57,16026.0,383.6154,383.8935,383.3076,383.8935,16026.0
2024-10-01 14:00:00,386.78,387.51,386.77,387.26,5834.0,384.102,384.827,384.0921,384.5787,5834.0
2024-10-01 14:05:00,387.28,387.46,387.16,387.38,9752.0,384.5986,384.7773,384.4794,384.6979,9752.0
2024-10-01 14:10:00,387.29,387.69,387.21,387.63,10441.0,384.6085,385.0057,384.5291,384.9462,10441.0
2024-10-01 14:15:00,387.7,388.1,387.59,387.96,14518.0,385.0157,385.4129,384.9064,385.2739,14518.0
2024-10-01 14:20:00,387.96,388.18,387.7,388.17,1556.0,385.2739,385.4924,385.0157,385.4824,1556.0
2024-10-01 14:25:00,387.74,388.01,387.74,388.01,3551.0,385.0554,385.3235,385.0554,385.3235,3551.0
2024-10-01 14:30:00,388.04,388.46,387.93,388.46,1844.0,385.3533,385.7704,385.2441,385.7704,1844.0
2024-10-01 14:35:00,388.05,388.05,387.65,387.71,2148.0,385.3633,385.3633,384.966,385.0256,2148.0
2024-10-01 14:40:00,387.82,388.21,387.81,388.2,1110.0,385.1348,385.5221,385.1249,385.5122,1110.0
2024-10-01 14:45:00,388.15,388.21,387.85,388.0,3067.0,385.4626,385.5221,385.1646,385.3136,3067.0
2024-10-01 14:50:00,388.05,388.76,388.05,388.5,5768.0,385.3633,386.0683,385.3633,385.8101,5768.0
2024-10-01 14:55:00,388.58,388.88,388.57,388.79,1348.0,385.8896,386.1875,385.8797,386.0981,1348.0
2024-10-01 15:00:00,388.67,388.68,388.34,388.38,7600.0,385.979,385.9889,385.6512,385.691,7600.0
2024-10-01 15:05:00,388.44,388.56,387.99,388.08,3752.0,385.7506,385.8697,385.3037,385.393,3752.0
2024-10-01 15:10:00,387.9,388.06,387.8,388.06,1407.0,385.2143,385.3732,385.115,385.3732,1407.0
2024-10-01 15:15:00,388.08,388.59,388.07,388.59,2010.0,385.393,385.8995,385.3831,385.8995,2010.0
2024-10-01 15:20:00,388.59,389.09,388.49,388.49,4069.0,385.8995,386.3961,385.8002,385.8002,4069.0
2024-10-01 15:25:00,388.55,388.7,388.44,388.66,4268.0,385.8598,386.0088,385.7506,385.969,4268.0
2024-10-01 15:30:00,388.66,388.66,387.92,387.93,4291.0,385.969,385.969,385.2342,385.2441,4291.0
2024-10-01 15:35:00,387.79,387.82,387.33,387.82,4289.0,385.1051,385.1348,384.6482,385.1348,4289.0
2024-10-01 15:40:00,387.82,388.06,387.39,387.41,5740.0,385.1348,385.3732,384.7078,384.7277,5740.0
2024-10-01 15:45:00,387.22,387.38,387.15,387.21,3748.0,384.539,384.6979,384.4695,384.5291,3748.0
2024-10-01 15:50:00,387.3,387.3,386.58,386.71,14819.0,384.6184,384.6184,383.9034,384.0325,14819.0
2024-10-01 15:55:00,386.71,386.8,386.25,386.53,39369.0,384.0325,384.1219,383.5757,383.8538,39369.0
2024-10-02 09:30:00,384.47,388.14,383.14,384.22,34452.0,381.808,385.4526,380.4872,381.5598,34452.0
2024-10-02 09:35:00,384.55,385.96,383.83,384.31,3089.0,381.8875,383.2877,381.1725,381.6491,3089.0
2024-10-02 09:40:00,384.26,384.54,383.49,384.17,4629.0,381.5995,381.8776,380.8348,381.5101,4629.0
2024-10-02 09:45:00,384.16,386.71,383.66,386.35,6248.0,381.5002,384.0325,381.0036,383.675,6248.0
2024-10-02 09:50:00,386.31,387.64,385.72,386.44,7595.0,383.6353,384.9561,383.0494,383.7644,7595.0
2024-10-02 09:55:00,386.87,387.2,385.88,386.41,25346.0,384.1914,384.5191,383.2083,383.7346,25346.0
2024-10-02 10:00:00,386.11,388.33,385.88,388.21,8813.0,383.4367,385.6413,383.2083,385.5221,8813.0
2024-10-02 10:05:00,388.19,388.93,388.06,388.19,2125.0,385.5023,386.2372,385.3732,385.5023,2125.0
2024-10-02 10:10:00,388.99,390.56,388.84,390.56,8090.0,386.2967,387.8559,386.1478,387.8559,8090.0
2024-10-02 10:15:00,390.24,390.48,389.74,390.42,4390.0,387.5381,387.7764,387.0416,387.7168,4390.0
2024-10-02 10:20:00,390.6,390.6,388.65,388.73,2397.0,387.8956,387.8956,385.9591,386.0385,2397.0
2024-10-02 10:25:00,389.0,389.94,389.0,389.22,1544.0,386.3067,387.2402,386.3067,386.5252,1544.0
2024-10-02 10:30:00,389.55,390.16,389.28,390.16,2598.0,386.8529,387.4586,386.5847,387.4586,2598.0
2024-10-02 10:35:00,389.61,389.62,388.72,388.94,2783.0,386.9125,386.9224,386.0286,386.2471,2783.0
2024-10-02 10:40:00,389.26,389.28,389.0,389.16,2330.0,386.5649,386.5847,386.3067,386.4656,2330.0
2024-10-02 10:45:00,388.94,390.05,388.94,390.05,2444.0,386.2471,387.3494,386.2471,387.3494,2444.0
2024-10-02 10:50:00,389.85,390.0,388.83,389.54,3252.0,387.1508,387.2998,386.1379,386.8429,3252.0
2024-10-02 10:55:00,389.52,389.52,388.65,388.65,1615.0,386.8231,386.8231,385.9591,385.9591,1615.0
2024-10-02 11:00:00,388.61,389.18,388.36,389.17,2146.0,385.9194,386.4854,385.6711,386.4755,2146.0
2024-10-02 11:05:00,389.09,389.5,389.09,389.46,2784.0,386.3961,386.8032,386.3961,386.7635,2784.0
2024-10-02 11:10:00,389.32,389.46,389.1,389.1,1277.0,386.6245,386.7635,386.406,386.406,1277.0
2024-10-02 11:15:00,389.27,389.72,389.26,389.5,695.0,386.5748,387.0217,386.5649,386.8032,695.0
2024-10-02 11:20:00,389.6,389.64,389.1,389.5,2861.0,386.9025,386.9422,386.406,386.8032,2861.0
2024-10-02 11:25:00,389.75,389.75,389.35,389.55,1448.0,387.0515,387.0515,386.6543,386.8529,1448.0
2024-10-02 11:30:00,389.63,390.2,389.63,390.06,2247.0,386.9323,387.4984,386.9323,387.3593,2247.0
2024-10-02 11:35:00,389.93,390.29,389.86,390.19,2173.0,387.2302,387.5877,387.1607,387.4884,2173.0
2024-10-02 11:40:00,390.26,390.36,390.03,390.09,1439.0,387.558,387.6573,387.3295,387.3891,1439.0
2024-10-02 11:45:00,390.22,390.22,389.58,389.8,2954.0,387.5182,387.5182,386.8827,387.1011,2954.0
2024-10-02 11:50:00,389.69,389.84,389.57,389.79,3108.0,386.9919,387.1409,386.8727,387.0912,3108.0
2024-10-02 11:55:00,389.79,389.79,389.47,389.52,2440.0,387.0912,387.0912,386.7734,386.8231,2440.0
2024-10-02 12:00:00,389.54,389.77,389.29,389.64,3212.0,386.8429,387.0713,386.5947,386.9422,3212.0
2024-10-02 12:05:00,389.63,389.86,389.63,389.63,443.0,386.9323,387.1607,386.9323,386.9323,443.0
2024-10-02 12:10:00,389.83,389.83,389.61,389.81,604.0,387.1309,387.1309,386.9125,387.1111,604.0
2024-10-02 12:15:00,389.61,389.69,389.2,389.69,4038.0,386.9125,386.9919,386.5053,386.9919,4038.0
2024-10-02 12:20:00,389.46,389.69,389.45,389.69,971.0,386.7635,386.9919,386.7536,386.9919,971.0
2024-10-02 12:25:00,389.67,389.83,389.66,389.72,703.0,386.972,387.1309,386.9621,387.0217,703.0
2024-10-02 12:30:00,389.52,389.59,389.37,389.59,1529.0,386.8231,386.8926,386.6741,386.8926,1529.0
2024-10-02 12:35:00,389.36,389.4,389.04,389.13,1700.0,386.6642,386.7039,386.3464,386.4358,1700.0
2024-10-02 12:40:00,389.13,389.13,388.79,388.79,1200.0,386.4358,386.4358,386.0981,386.0981,1200.0
2024-10-02 12:45:00,388.79,388.79,388.76,388.77,600.0,386.0981,386.0981,386.0683,386.0783,600.0
2024-10-02 12:50:00,388.83,388.83,388.65,388.65,808.0,386.1379,386.1379,385.9591,385.9591,808.0
2024-10-02 12:55:00,388.74,389.01,388.37,388.38,3021.0,386.0485,386.3166,385.681,385.691,3021.0
2024-10-02 13:00:00,388.51,388.51,388.32,388.34,1550.0,385.8201,385.8201,385.6314,385.6512,1550.0
2024-10-02 13:05:00,388.34,388.34,388.13,388.16,600.0,385.6512,385.6512,385.4427,385.4725,600.0
2024-10-02 13:10:00,388.27,388.29,388.26,388.29,937.0,385.5817,385.6016,385.5718,385.6016,937.0
2024-10-02 13:15:00,388.29,388.3,388.28,388.3,400.0,385.6016,385.6115,385.5917,385.6115,400.0
2024-10-02 13:20:00,388.26,388.53,388.26,388.44,4111.0,385.5718,385.8399,385.5718,385.7506,4111.0
2024-10-02 13:25:00,388.46,388.78,388.46,388.63,1715.0,385.7704,386.0882,385.7704,385.9392,1715.0
2024-10-02 13:30:00,388.51,388.51,388.02,388.22,2558.0,385.8201,385.8201,385.3335,385.5321,2558.0
2024-10-02 13:35:00,388.16,388.62,388.15,388.27,3906.0,385.4725,385.9293,385.4626,385.5817,3906.0
2024-10-02 13:40:00,388.27,388.42,388.03,388.18,2507.0,385.5817,385.7307,385.3434,385.4924,2507.0
2024-10-02 13:45:00,388.15,388.35,388.15,388.35,650.0,385.4626,385.6612,385.4626,385.6612,650.0
2024-10-02 13:50:00,388.39,388.6,388.19,388.33,1465.0,385.7009,385.9094,385.5023,385.6413,1465.0
2024-10-02 13:55:00,388.52,388.62,388.27,388.27,2029.0,385.83,385.9293,385.5817,385.5817,2029.0
2024-10-02 14:00:00,388.49,388.57,388.28,388.44,1071.0,385.8002,385.8797,385.5917,385.7506,1071.0
2024-10-02 14:05:00,388.5,388.62,388.44,388.44,940.0,385.8101,385.9293,385.7506,385.7506,940.0
2024-10-02 14:10:00,388.62,388.62,388.27,388.46,811.0,385.9293,385.9293,385.5817,385.7704,811.0
2024-10-02 14:15:00,388.41,388.62,388.41,388.46,919.0,385.7208,385.9293,385.7208,385.7704,919.0
2024-10-02 14:20:00,388.35,388.4,388.2,388.33,2704.0,385.6612,385.7108,385.5122,385.6413,2704.0
2024-10-02 14:25:00,388.25,388.33,387.28,387.61,6994.0,385.5619,385.6413,384.5986,384.9263,6994.0
2024-10-02 14:30:00,387.71,388.4,387.7,388.17,1700.0,385.0256,385.7108,385.0157,385.4824,1700.0
2024-10-02 14:35:00,388.09,388.09,387.87,388.03,529.0,385.403,385.403,385.1845,385.3434,529.0
2024-10-02 14:40:00,388.05,388.33,388.04,388.32,1061.0,385.3633,385.6413,385.3533,385.6314,1061.0
2024-10-02 14:45:00,388.33,388.35,388.33,388.35,300.0,385.6413,385.6612,385.6413,385.6612,300.0
2024-10-02 14:50:00,388.35,388.53,388.04,388.13,2362.0,385.6612,385.8399,385.3533,385.4427,2362.0
2024-10-02 14:55:00,388.13,388.14,387.95,388.0,3640.0,385.4427,385.4526,385.2639,385.3136,3640.0
2024-10-02 15:00:00,387.98,388.62,387.97,388.62,2617.0,385.2937,385.9293,385.2838,385.9293,2617.0
2024-10-02 15:05:00,388.36,388.36,388.27,388.27,1393.0,385.6711,385.6711,385.5817,385.5817,1393.0
2024-10-02 15:10:00,388.21,388.34,388.03,388.23,600.0,385.5221,385.6512,385.3434,385.542,600.0
2024-10-02 15:15:00,388.05,388.24,388.02,388.15,3329.0,385.3633,385.5519,385.3335,385.4626,3329.0
2024-10-02 15:20:00,388.05,388.05,387.43,387.43,2616.0,385.3633,385.3633,384.7475,384.7475,2616.0
2024-10-02 15:25:00,387.4,387.71,387.4,387.7,4695.0,384.7178,385.0256,384.7178,385.0157,4695.0
2024-10-02 15:30:00,387.64,387.74,387.02,387.09,6180.0,384.9561,385.0554,384.3404,384.4099,6180.0
2024-10-02 15:35:00,386.96,387.12,386.84,386.84,3023.0,384.2808,384.4397,384.1616,384.1616,3023.0
2024-10-02 15:40:00,386.84,387.07,386.78,387.06,5024.0,384.1616,384.39,384.102,384.3801,5024.0
2024-10-02 15:45:00,387.06,387.17,386.66,386.74,11400.0,384.3801,384.4893,383.9829,384.0623,11400.0
2024-10-02 15:50:00,386.97,388.0,386.66,387.7,13666.0,384.2907,385.3136,383.9829,385.0157,13666.0
2024-10-02 15:55:00,387.75,388.07,387.65,387.94,31741.0,385.0653,385.3831,384.966,385.254,31741.0
2024-10-03 09:30:00,389.1,390.13,387.86,389.64,24532.0,386.406,387.4289,385.1746,386.9422,24532.0
2024-10-03 09:35:00,389.36,390.48,388.37,388.59,3050.0,386.6642,387.7764,385.681,385.8995,3050.0
2024-10-03 09:40:00,388.24,388.64,387.81,387.89,1252.0,385.5519,385.9492,385.1249,385.2044,1252.0
2024-10-03 09:45:00,387.44,388.52,386.84,386.84,4214.0,384.7575,385.83,384.1616,384.1616,4214.0
2024-10-03 09:50:00,386.84,386.89,386.26,386.27,2140.0,384.1616,384.2113,383.5856,383.5956,2140.0
2024-10-03 09:55:00,386.72,388.14,386.49,388.14,5450.0,384.0425,385.4526,383.8141,385.4526,5450.0
2024-10-03 10:00:00,387.98,388.78,387.58,387.84,17485.0,385.2937,386.0882,384.8965,385.1547,17485.0
2024-10-03 10:05:00,387.84,388.61,387.72,388.26,19873.0,385.1547,385.9194,385.0355,385.5718,19873.0
2024-10-03 10:10:00,388.29,388.58,386.16,387.03,9573.0,385.6016,385.8896,383.4863,384.3503,9573.0
2024-10-03 10:15:00,387.06,387.58,386.96,387.57,3562.0,384.3801,384.8965,384.2808,384.8866,3562.0
2024-10-03 10:20:00,387.56,387.57,385.89,386.17,8984.0,384.8766,384.8866,383.2182,383.4963,8984.0
2024-10-03 10:25:00,386.23,387.07,386.22,386.77,3566.0,383.5559,384.39,383.5459,384.0921,3566.0
2024-10-03 10:30:00,386.61,387.19,386.17,387.15,4000.0,383.9332,384.5092,383.4963,384.4695,4000.0
2024-10-03 10:35:00,387.15,387.15,386.91,386.92,509.0,384.4695,384.4695,384.2311,384.2411,509.0
2024-10-03 10:40:00,387.06,387.06,385.4,385.4,3792.0,384.3801,384.3801,382.7316,382.7316,3792.0
2024-10-03 10:45:00,385.75,386.5,385.61,385.95,33259.0,383.0792,383.824,382.9401,383.2778,33259.0
2024-10-03 10:50:00,386.18,387.97,386.17,387.07,30427.0,383.5062,385.2838,383.4963,384.39,30427.0
2024-10-03 10:55:00,387.33,387.33,385.6,386.06,6465.0,384.6482,384.6482,382.9302,383.387,6465.0
2024-10-03 11:00:00,385.77,386.13,385.27,385.53,2479.0,383.099,383.4565,382.6025,382.8607,2479.0
2024-10-03 11:05:00,385.73,386.55,385.72,386.26,3994.0,383.0593,383.8736,383.0494,383.5856,3994.0
2024-10-03 11:10:00,385.71,386.21,385.7,386.21,1445.0,383.0395,383.536,383.0295,383.536,1445.0
2024-10-03 11:15:00,386.1,386.22,385.96,386.06,2400.0,383.4268,383.5459,383.2877,383.387,2400.0
2024-10-03 11:20:00,385.95,386.71,385.95,386.71,4099.0,383.2778,384.0325,383.2778,384.0325,4099.0
2024-10-03 11:25:00,386.39,386.52,385.92,385.93,1993.0,383.7147,383.8438,383.248,383.2579,1993.0
2024-10-03 11:30:00,385.92,386.34,385.91,386.06,5434.0,383.248,383.6651,383.2381,383.387,5434.0
2024-10-03 11:35:00,386.24,386.24,385.99,385.99,2198.0,383.5658,383.5658,383.3175,383.3175,2198.0
2024-10-03 11:40:00,385.94,386.48,385.94,386.28,28929.0,383.2679,383.8041,383.2679,383.6055,28929.0
2024-10-03 11:45:00,386.5,386.8,386.25,386.25,8105.0,383.824,384.1219,383.5757,383.5757,8105.0
2024-10-03 11:50:00,386.08,386.54,385.98,386.28,3309.0,383.4069,383.8637,383.3076,383.6055,3309.0
2024-10-03 11:55:00,386.48,386.6,385.98,385.98,1234.0,383.8041,383.9233,383.3076,383.3076,1234.0
2024-10-03 12:00:00,386.0,386.2,385.99,386.0,1312.0,383.3274,383.5261,383.3175,383.3274,1312.0
2024-10-03 12:05:00,386.06,386.63,386.05,386.63,2266.0,383.387,383.9531,383.3771,383.9531,2266.0
2024-10-03 12:10:00,386.77,387.74,386.77,387.74,2022.0,384.0921,385.0554,384.0921,385.0554,2022.0
2024-10-03 12:15:00,387.74,387.74,387.74,387.74,0.0,385.0554,385.0554,385.0554,385.0554,0.0
2024-10-03 12:20:00,388.0,388.44,388.0,388.02,3852.0,385.3136,385.7506,385.3136,385.3335,3852.0
2024-10-03 12:25:00,388.09,388.09,387.43,387.44,1400.0,385.403,385.403,384.7475,384.7575,1400.0
2024-10-03 12:30:00,387.6,387.6,386.76,386.76,3765.0,384.9164,384.9164,384.0822,384.0822,3765.0
2024-10-03 12:35:00,386.75,386.76,386.12,386.12,2130.0,384.0723,384.0822,383.4466,383.4466,2130.0
2024-10-03 12:40:00,386.08,386.08,385.13,385.29,2541.0,383.4069,383.4069,382.4635,382.6224,2541.0
2024-10-03 12:45:00,385.26,385.26,384.77,384.85,2800.0,382.5926,382.5926,382.106,382.1854,2800.0
2024-10-03 12:50:00,384.72,384.99,384.66,384.78,7618.0,382.0563,382.3244,381.9967,382.1159,7618.0
2024-10-03 12:55:00,384.78,385.51,384.77,385.0,9016.0,382.1159,382.8408,382.106,382.3344,9016.0
2024-10-03 13:00:00,384.91,384.91,384.58,384.58,400.0,382.245,382.245,381.9173,381.9173,400.0
2024-10-03 13:05:00,384.72,384.8,384.66,384.67,2365.0,382.0563,382.1358,381.9967,382.0067,2365.0
2024-10-03 13:10:00,384.79,384.79,384.78,384.79,171.0,382.1258,382.1258,382.1159,382.1258,171.0
2024-10-03 13:15:00,384.54,384.64,384.53,384.63,882.0,381.8776,381.9769,381.8676,381.9669,882.0
2024-10-03 13:20:00,384.72,385.2,384.71,384.95,2923.0,382.0563,382.533,382.0464,382.2847,2923.0
2024-10-03 13:25:00,384.85,385.25,384.25,384.25,5889.0,382.1854,382.5826,381.5896,381.5896,5889.0
2024-10-03 13:30:00,384.49,385.76,384.47,385.56,8685.0,381.8279,383.0891,381.808,382.8905,8685.0
2024-10-03 13:35:00,385.87,385.87,385.29,385.29,3033.0,383.1983,383.1983,382.6224,382.6224,3033.0
2024-10-03 13:40:00,385.35,385.74,385.22,385.74,2807.0,382.6819,383.0692,382.5528,383.0692,2807.0
2024-10-03 13:45:00,385.87,385.9,385.68,385.69,1798.0,383.1983,383.2281,383.0097,383.0196,1798.0
2024-10-03 13:50:00,385.57,385.66,385.57,385.66,200.0,382.9004,382.9898,382.9004,382.9898,200.0
2024-10-03 13:55:00,385.66,385.66,385.39,385.46,852.0,382.9898,382.9898,382.7217,382.7912,852.0
2024-10-03 14:00:00,385.35,385.43,385.25,385.35,3004.0,382.6819,382.7614,382.5826,382.6819,3004.0
2024-10-03 14:05:00,385.61,385.64,385.31,385.45,6184.0,382.9401,382.9699,382.6422,382.7813,6184.0
2024-10-03 14:10:00,385.21,385.81,385.21,385.7,582.0,382.5429,383.1388,382.5429,383.0295,582.0
2024-10-03 14:15:00,385.83,385.83,385.8,385.81,2240.0,383.1586,383.1586,383.1288,383.1388,2240.0
2024-10-03 14:20:00,385.81,385.81,385.33,385.7,3842.0,383.1388,383.1388,382.6621,383.0295,3842.0
2024-10-03 14:25:00,385.79,385.8,385.62,385.73,1030.0,383.1189,383.1288,382.9501,383.0593,1030.0
2024-10-03 14:30:00,385.61,385.84,385.42,385.6,3711.0,382.9401,383.1686,382.7515,382.9302,3711.0
2024-10-03 14:35:00,385.62,385.66,385.61,385.66,200.0,382.9501,382.9898,382.9401,382.9898,200.0
2024-10-03 14:40:00,385.42,385.64,385.42,385.64,702.0,382.7515,382.9699,382.7515,382.9699,702.0
2024-10-03 14:45:00,385.6,385.66,385.42,385.45,2220.0,382.9302,382.9898,382.7515,382.7813,2220.0
2024-10-03 14:50:00,385.48,385.7,385.47,385.61,1818.0,382.811,383.0295,382.8011,382.9401,1818.0
2024-10-03 14:55:00,385.58,385.72,385.42,385.47,4879.0,382.9104,383.0494,382.7515,382.8011,4879.0
2024-10-03 15:00:00,385.35,385.58,385.25,385.56,2756.0,382.6819,382.9104,382.5826,382.8905,2756.0
2024-10-03 15:05:00,385.5,385.78,385.21,385.57,8578.0,382.8309,383.109,382.5429,382.9004,8578.0
2024-10-03 15:10:00,385.41,385.5,385.41,385.5,456.0,382.7415,382.8309,382.7415,382.8309,456.0
2024-10-03 15:15:00,385.37,385.73,385.25,385.68,6589.0,382.7018,383.0593,382.5826,383.0097,6589.0
2024-10-03 15:20:00,385.66,385.87,385.54,385.86,4478.0,382.9898,383.1983,382.8706,383.1884,4478.0
2024-10-03 15:25:00,385.91,386.24,385.69,385.69,4121.0,383.2381,383.5658,383.0196,383.0196,4121.0
2024-10-03 15:30:00,386.04,386.42,386.04,386.41,3560.0,383.3672,383.7445,383.3672,383.7346,3560.0
2024-10-03 15:35:00,386.38,386.68,386.12,386.66,8468.0,383.7048,384.0027,383.4466,383.9829,8468.0
2024-10-03 15:40:00,386.57,386.57,386.12,386.26,3092.0,383.8935,383.8935,383.4466,383.5856,3092.0
2024-10-03 15:45:00,386.4,387.29,386.24,387.28,5244.0,383.7247,384.6085,383.5658,384.5986,5244.0
2024-10-03 15:50:00,387.32,387.42,386.89,387.24,13567.0,384.6383,384.7376,384.2113,384.5589,13567.0
2024-10-03 15:55:00,387.44,387.55,386.72,386.89,37507.0,384.7575,384.8667,384.0425,384.2113,37507.0
2024-10-04 09:30:00,387.94,387.94,384.28,387.15,12521.0,385.254,385.254,381.6194,384.4695,12521.0
2024-10-04 09:35:00,386.36,386.92,384.08,384.83,1400.0,383.685,384.2411,381.4207,382.1655,1400.0
2024-10-04 09:40:00,385.61,385.61,384.52,384.65,1578.0,382.9401,382.9401,381.8577,381.9868,1578.0
2024-10-04 09:45:00,385.24,385.81,384.58,385.03,2200.0,382.5727,383.1388,381.9173,382.3642,2200.0
2024-10-04 09:50:00,385.17,386.47,385.17,386.31,2451.0,382.5032,383.7942,382.5032,383.6353,2451.0
2024-10-04 09:55:00,386.05,386.75,385.44,386.54,6825.0,383.3771,384.0723,382.7713,383.8637,6825.0
2024-10-04 10:00:00,386.34,387.01,385.59,386.62,5046.0,383.6651,384.3305,382.9203,383.9432,5046.0
2024-10-04 10:05:00,387.39,388.12,385.97,385.97,4178.0,384.7078,385.4328,383.2977,383.2977,4178.0
2024-10-04 10:10:00,385.75,387.04,385.75,386.84,2559.0,383.0792,384.3602,383.0792,384.1616,2559.0
2024-10-04 10:15:00,386.93,387.94,386.74,386.74,3212.0,384.251,385.254,384.0623,384.0623,3212.0
2024-10-04 10:20:00,387.58,387.58,385.3,385.42,2933.0,384.8965,384.8965,382.6323,382.7515,2933.0
2024-10-04 10:25:00,386.03,386.11,384.44,385.01,1080.0,383.3572,383.4367,381.7782,382.3443,1080.0
2024-10-04 10:30:00,384.86,386.29,383.34,384.38,4454.0,382.1953,383.6154,380.6859,381.7187,4454.0
2024-10-04 10:35:00,384.15,384.5,382.86,382.89,1894.0,381.4903,381.8378,380.2092,380.239,1894.0
2024-10-04 10:40:00,383.05,384.06,383.05,383.97,2555.0,380.3979,381.4009,380.3979,381.3115,2555.0
2024-10-04 10:45:00,384.08,384.08,383.65,383.83,1668.0,381.4207,381.4207,380.9937,381.1725,1668.0
2024-10-04 10:50:00,384.22,384.58,383.89,384.02,1097.0,381.5598,381.9173,381.2321,381.3612,1097.0
2024-10-04 10:55:00,384.1,384.19,383.91,383.91,600.0,381.4406,381.53,381.2519,381.2519,600.0
2024-10-04 11:00:00,383.91,384.97,383.85,384.36,6313.0,381.2519,382.3046,381.1923,381.6988,6313.0
2024-10-04 11:05:00,384.23,384.23,383.93,384.05,1367.0,381.5697,381.5697,381.2718,381.3909,1367.0
2024-10-04 11:10:00,383.82,384.12,382.86,383.25,1562.0,381.1625,381.4605,380.2092,380.5965,1562.0
2024-10-04 11:15:00,382.74,383.33,382.74,383.08,2834.0,380.09,380.6759,380.09,380.4277,2834.0
2024-10-04 11:20:00,382.87,382.96,382.42,382.8,1708.0,380.2191,380.3085,379.7722,380.1496,1708.0
2024-10-04 11:25:00,382.77,383.1,382.68,383.1,2360.0,380.1198,380.4475,380.0304,380.4475,2360.0
2024-10-04 11:30:00,383.05,383.13,382.6,383.0,972.0,380.3979,380.4773,379.951,380.3482,972.0
2024-10-04 11:35:00,383.03,383.89,383.03,383.89,958.0,380.378,381.2321,380.378,381.2321,958.0
2024-10-04 11:40:00,384.27,384.6,384.03,384.25,4389.0,381.6094,381.9371,381.3711,381.5896,4389.0
2024-10-04 11:45:00,384.01,384.29,383.97,384.19,3745.0,381.3512,381.6293,381.3115,381.53,3745.0
2024-10-04 11:50:00,384.47,385.31,384.32,384.85,2866.0,381.808,382.6422,381.6591,382.1854,2866.0
2024-10-04 11:55:00,385.11,385.11,384.81,384.81,828.0,382.4436,382.4436,382.1457,382.1457,828.0
2024-10-04 12:00:00,384.84,384.84,384.56,384.71,2056.0,382.1755,382.1755,381.8974,382.0464,2056.0
2024-10-04 12:05:00,384.6,384.6,384.09,384.1,1100.0,381.9371,381.9371,381.4307,381.4406,1100.0
2024-10-04 12:10:00,384.03,384.13,383.59,384.13,5047.0,381.3711,381.4704,380.9341,381.4704,5047.0
2024-10-04 12:15:00,384.2,384.56,383.93,384.56,918.0,381.5399,381.8974,381.2718,381.8974,918.0
2024-10-04 12:20:00,384.18,384.19,383.15,383.49,1755.0,381.52,381.53,380.4972,380.8348,1755.0
2024-10-04 12:25:00,383.02,383.02,382.61,382.61,400.0,380.3681,380.3681,379.9609,379.9609,400.0
2024-10-04 12:30:00,382.9,383.54,382.57,383.53,2042.0,380.2489,380.8845,379.9212,380.8745,2042.0
2024-10-04 12:35:00,383.31,384.21,383.1,384.21,1441.0,380.6561,381.5498,380.4475,381.5498,1441.0
2024-10-04 12:40:00,384.21,384.21,384.21,384.21,0.0,381.5498,381.5498,381.5498,381.5498,0.0
2024-10-04 12:45:00,384.08,384.76,384.05,384.61,3460.0,381.4207,382.096,381.3909,381.9471,3460.0
2024-10-04 12:50:00,384.52,384.78,384.29,384.31,832.0,381.8577,382.1159,381.6293,381.6491,832.0
2024-10-04 12:55:00,384.24,384.45,384.22,384.22,557.0,381.5796,381.7882,381.5598,381.5598,557.0
2024-10-04 13:00:00,384.07,384.67,384.07,384.38,800.0,381.4108,382.0067,381.4108,381.7187,800.0
2024-10-04 13:05:00,384.46,384.69,384.32,384.53,1567.0,381.7981,382.0265,381.6591,381.8676,1567.0
2024-10-04 13:10:00,384.56,385.1,384.48,385.1,1887.0,381.8974,382.4337,381.818,382.4337,1887.0
2024-10-04 13:15:00,385.23,385.35,385.23,385.29,1214.0,382.5628,382.6819,382.5628,382.6224,1214.0
2024-10-04 13:20:00,385.31,385.5,384.93,385.0,2219.0,382.6422,382.8309,382.2649,382.3344,2219.0
2024-10-04 13:25:00,384.8,384.97,384.66,384.66,635.0,382.1358,382.3046,381.9967,381.9967,635.0
2024-10-04 13:30:00,384.94,385.16,384.92,385.16,700.0,382.2748,382.4933,382.2549,382.4933,700.0
2024-10-04 13:35:00,384.84,384.84,383.71,384.49,1624.0,382.1755,382.1755,381.0533,381.8279,1624.0
2024-10-04 13:40:00,384.46,385.24,384.45,385.24,880.0,381.7981,382.5727,381.7882,382.5727,880.0
2024-10-04 13:45:00,385.34,385.35,385.16,385.17,555.0,382.672,382.6819,382.4933,382.5032,555.0
2024-10-04 13:50:00,385.47,385.47,384.53,384.53,1253.0,382.8011,382.8011,381.8676,381.8676,1253.0
2024-10-04 13:55:00,384.6,384.92,384.56,384.56,1242.0,381.9371,382.2549,381.8974,381.8974,1242.0
2024-10-04 14:00:00,384.35,384.75,384.19,384.4,1000.0,381.6889,382.0861,381.53,381.7385,1000.0
2024-10-04 14:05:00,384.75,384.75,384.1,384.3,1368.0,382.0861,382.0861,381.4406,381.6392,1368.0
2024-10-04 14:10:00,384.14,384.53,383.9,384.13,3338.0,381.4803,381.8676,381.242,381.4704,3338.0
2024-10-04 14:15:00,384.13,385.09,384.13,385.09,1805.0,381.4704,382.4237,381.4704,382.4237,1805.0
2024-10-04 14:20:00,385.32,385.79,385.15,385.79,1204.0,382.6522,383.1189,382.4833,383.1189,1204.0
2024-10-04 14:25:00,385.79,385.79,385.43,385.52,709.0,383.1189,383.1189,382.7614,382.8508,709.0
2024-10-04 14:30:00,385.67,386.07,385.66,386.07,3376.0,382.9997,383.397,382.9898,383.397,3376.0
2024-10-04 14:35:00,386.29,386.36,386.1,386.19,2150.0,383.6154,383.685,383.4268,383.5161,2150.0
2024-10-04 14:40:00,386.19,386.52,386.18,386.52,1671.0,383.5161,383.8438,383.5062,383.8438,1671.0
2024-10-04 14:45:00,386.18,386.74,386.11,386.74,1073.0,383.5062,384.0623,383.4367,384.0623,1073.0
2024-10-04 14:50:00,386.9,387.15,386.76,386.77,1822.0,384.2212,384.4695,384.0822,384.0921,1822.0
2024-10-04 14:55:00,386.83,387.13,386.69,386.69,810.0,384.1517,384.4496,384.0127,384.0127,810.0
2024-10-04 15:00:00,386.67,386.67,386.29,386.5,978.0,383.9928,383.9928,383.6154,383.824,978.0
2024-10-04 15:05:00,386.32,387.09,386.32,386.85,1765.0,383.6452,384.4099,383.6452,384.1716,1765.0
2024-10-04 15:10:00,386.85,387.03,386.83,386.86,900.0,384.1716,384.3503,384.1517,384.1815,900.0
2024-10-04 15:15:00,386.64,386.85,386.42,386.65,2006.0,383.963,384.1716,383.7445,383.9729,2006.0
2024-10-04 15:20:00,386.49,387.1,386.48,387.0,2430.0,383.8141,384.4198,383.8041,384.3205,2430.0
2024-10-04 15:25:00,386.86,387.3,386.62,387.29,1565.0,384.1815,384.6184,383.9432,384.6085,1565.0
2024-10-04 15:30:00,387.23,387.54,386.97,387.54,2214.0,384.5489,384.8568,384.2907,384.8568,2214.0
2024-10-04 15:35:00,387.36,387.52,387.2,387.34,1595.0,384.678,384.8369,384.5191,384.6582,1595.0
2024-10-04 15:40:00,387.62,387.97,387.47,387.76,2560.0,384.9362,385.2838,384.7873,385.0753,2560.0
2024-10-04 15:45:00,387.81,387.9,387.49,387.7,2430.0,385.1249,385.2143,384.8071,385.0157,2430.0
2024-10-04 15:50:00,387.9,388.01,387.67,387.82,6598.0,385.2143,385.3235,384.9859,385.1348,6598.0
2024-10-04 15:55:00,387.87,388.59,387.75,388.36,32289.0,385.1845,385.8995,385.0653,385.6711,32289.0
2024-10-07 09:30:00,385.69,388.3,385.05,385.83,10561.0,383.0196,385.6115,382.384,383.1586,10561.0
2024-10-07 09:35:00,386.05,388.04,386.05,387.69,2874.0,383.3771,385.3533,383.3771,385.0057,2874.0
2024-10-07 09:40:00,387.05,387.95,387.04,387.94,3615.0,384.3702,385.2639,384.3602,385.254,3615.0
2024-10-07 09:45:00,387.94,388.33,386.98,388.11,3332.0,385.254,385.6413,384.3007,385.4228,3332.0
2024-10-07 09:50:00,387.93,387.93,387.16,387.72,2174.0,385.2441,385.2441,384.4794,385.0355,2174.0
2024-10-07 09:55:00,388.57,388.64,387.33,387.33,3301.0,385.8797,385.9492,384.6482,384.6482,3301.0
2024-10-07 10:00:00,387.8,388.14,387.04,387.89,4146.0,385.115,385.4526,384.3602,385.2044,4146.0
2024-10-07 10:05:00,387.93,388.98,387.93,388.2,1690.0,385.2441,386.2868,385.2441,385.5122,1690.0
2024-10-07 10:10:00,388.8,388.8,388.64,388.65,202.0,386.1081,386.1081,385.9492,385.9591,202.0
2024-10-07 10:15:00,388.65,388.79,387.79,388.3,2944.0,385.9591,386.0981,385.1051,385.6115,2944.0
2024-10-07 10:20:00,388.53,389.36,388.33,389.36,3002.0,385.8399,386.6642,385.6413,386.6642,3002.0
2024-10-07 10:25:00,388.72,388.84,387.96,387.96,6166.0,386.0286,386.1478,385.2739,385.2739,6166.0
2024-10-07 10:30:00,387.99,388.46,387.7,388.27,3477.0,385.3037,385.7704,385.0157,385.5817,3477.0
2024-10-07 10:35:00,388.76,388.89,388.3,388.38,2175.0,386.0683,386.1974,385.6115,385.691,2175.0
2024-10-07 10:40:00,388.38,388.91,388.25,388.87,2390.0,385.691,386.2173,385.5619,386.1776,2390.0
2024-10-07 10:45:00,388.88,389.06,388.56,389.06,1562.0,386.1875,386.3663,385.8697,386.3663,1562.0
2024-10-07 10:50:00,389.04,389.9,388.89,389.9,3078.0,386.3464,387.2004,386.1974,387.2004,3078.0
2024-10-07 10:55:00,389.89,390.41,389.42,389.42,4726.0,387.1905,387.7069,386.7238,386.7238,4726.0
2024-10-07 11:00:00,389.25,389.46,388.73,389.46,1210.0,386.5549,386.7635,386.0385,386.7635,1210.0
2024-10-07 11:05:00,389.55,390.3,389.48,390.3,2595.0,386.8529,387.5977,386.7834,387.5977,2595.0
2024-10-07 11:10:00,390.36,390.6,390.27,390.6,1335.0,387.6573,387.8956,387.5679,387.8956,1335.0
2024-10-07 11:15:00,390.54,390.83,390.38,390.83,1400.0,387.836,388.124,387.6771,388.124,1400.0
2024-10-07 11:20:00,390.58,390.96,390.29,390.58,2605.0,387.8757,388.2531,387.5877,387.8757,2605.0
2024-10-07 11:25:00,390.96,390.96,389.53,389.91,3239.0,388.2531,388.2531,386.833,387.2104,3239.0
2024-10-07 11:30:00,389.96,390.23,389.48,390.09,1635.0,387.26,387.5282,386.7834,387.3891,1635.0
2024-10-07 11:35:00,389.85,389.99,389.76,389.99,625.0,387.1508,387.2898,387.0614,387.2898,625.0
2024-10-07 11:40:00,389.83,389.83,389.81,389.81,825.0,387.1309,387.1309,387.1111,387.1111,825.0
2024-10-07 11:45:00,389.79,389.79,389.79,389.79,200.0,387.0912,387.0912,387.0912,387.0912,200.0
2024-10-07 11:50:00,389.9,389.9,389.5,389.77,4065.0,387.2004,387.2004,386.8032,387.0713,4065.0
2024-10-07 11:55:00,389.78,389.78,389.77,389.78,200.0,387.0813,387.0813,387.0713,387.0813,200.0
2024-10-07 12:00:00,389.66,389.74,388.95,389.25,4166.0,386.9621,387.0416,386.257,386.5549,4166.0
2024-10-07 12:05:00,389.25,389.48,389.19,389.34,1982.0,386.5549,386.7834,386.4954,386.6443,1982.0
2024-10-07 12:10:00,389.34,389.34,388.86,389.3,2846.0,386.6443,386.6443,386.1676,386.6046,2846.0
2024-10-07 12:15:00,389.31,390.01,389.31,389.56,5348.0,386.6145,387.3097,386.6145,386.8628,5348.0
2024-10-07 12:20:00,389.68,389.92,389.57,389.85,950.0,386.982,387.2203,386.8727,387.1508,950.0
2024-10-07 12:25:00,390.07,390.27,389.89,390.03,1580.0,387.3693,387.5679,387.1905,387.3295,1580.0
2024-10-07 12:30:00,389.78,389.9,389.77,389.9,700.0,387.0813,387.2004,387.0713,387.2004,700.0
2024-10-07 12:35:00,389.8,389.8,389.8,389.8,100.0,387.1011,387.1011,387.1011,387.1011,100.0
2024-10-07 12:40:00,389.68,389.68,389.29,389.29,1904.0,386.982,386.982,386.5947,386.5947,1904.0
2024-10-07 12:45:00,389.32,389.82,389.32,389.68,2837.0,386.6245,387.121,386.6245,386.982,2837.0
2024-10-07 12:50:00,389.69,389.95,389.69,389.9,900.0,386.9919,387.2501,386.9919,387.2004,900.0
2024-10-07 12:55:00,389.9,390.13,389.69,390.1,3156.0,387.2004,387.4289,386.9919,387.3991,3156.0
2024-10-07 13:00:00,389.91,390.0,389.85,390.0,925.0,387.2104,387.2998,387.1508,387.2998,925.0
2024-10-07 13:05:00,390.0,390.0,389.52,389.52,500.0,387.2998,387.2998,386.8231,386.8231,500.0
2024-10-07 13:10:00,389.44,389.44,389.44,389.44,478.0,386.7436,386.7436,386.7436,386.7436,478.0
2024-10-07 13:15:00,389.63,389.66,389.42,389.66,530.0,386.9323,386.9621,386.7238,386.9621,530.0
2024-10-07 13:20:00,389.45,389.76,389.45,389.76,870.0,386.7536,387.0614,386.7536,387.0614,870.0
2024-10-07 13:25:00,389.59,389.99,389.54,389.64,1500.0,386.8926,387.2898,386.8429,386.9422,1500.0
2024-10-07 13:30:00,389.6,389.64,389.4,389.4,750.0,386.9025,386.9422,386.7039,386.7039,750.0
2024-10-07 13:35:00,389.53,389.68,389.53,389.68,200.0,386.833,386.982,386.833,386.982,200.0
2024-10-07 13:40:00,389.4,389.55,389.34,389.55,739.0,386.7039,386.8529,386.6443,386.8529,739.0
2024-10-07 13:45:00,389.51,389.64,389.42,389.42,400.0,386.8131,386.9422,386.7238,386.7238,400.0
2024-10-07 13:50:00,389.36,389.57,389.21,389.57,3663.0,386.6642,386.8727,386.5152,386.8727,3663.0
2024-10-07 13:55:00,389.41,389.5,389.41,389.5,300.0,386.7138,386.8032,386.7138,386.8032,300.0
2024-10-07 14:00:00,389.56,389.57,389.29,389.35,1121.0,386.8628,386.8727,386.5947,386.6543,1121.0
2024-10-07 14:05:00,389.26,389.68,389.26,389.57,796.0,386.5649,386.982,386.5649,386.8727,796.0
2024-10-07 14:10:00,389.9,390.21,389.9,390.0,1479.0,387.2004,387.5083,387.2004,387.2998,1479.0
2024-10-07 14:15:00,390.0,390.04,389.81,389.9,1755.0,387.2998,387.3395,387.1111,387.2004,1755.0
2024-10-07 14:20:00,389.9,389.9,389.84,389.85,500.0,387.2004,387.2004,387.1409,387.1508,500.0
2024-10-07 14:25:00,389.95,389.95,389.84,389.84,210.0,387.2501,387.2501,387.1409,387.1409,210.0
2024-10-07 14:30:00,389.69,389.84,388.63,389.13,4139.0,386.9919,387.1409,385.9392,386.4358,4139.0
2024-10-07 14:35:00,388.74,388.74,388.57,388.66,300.0,386.0485,386.0485,385.8797,385.969,300.0
2024-10-07 14:40:00,388.81,389.12,388.43,388.75,1053.0,386.118,386.4258,385.7406,386.0584,1053.0
2024-10-07 14:45:00,388.79,388.9,387.94,388.09,9509.0,386.0981,386.2074,385.254,385.403,9509.0
2024-10-07 14:50:00,388.31,388.63,388.19,388.44,2725.0,385.6215,385.9392,385.5023,385.7506,2725.0
2024-10-07 14:55:00,388.76,389.24,388.41,388.71,2315.0,386.0683,386.545,385.7208,386.0187,2315.0
2024-10-07 15:00:00,388.51,389.87,388.51,389.86,1878.0,385.8201,387.1707,385.8201,387.1607,1878.0
2024-10-07 15:05:00,389.82,390.54,389.41,389.62,7604.0,387.121,387.836,386.7138,386.9224,7604.0
2024-10-07 15:10:00,389.69,389.97,388.97,388.98,3388.0,386.9919,387.27,386.2769,386.2868,3388.0
2024-10-07 15:15:00,389.22,389.3,388.67,389.08,1868.0,386.5252,386.6046,385.979,386.3861,1868.0
2024-10-07 15:20:00,389.03,389.58,389.02,389.41,2774.0,386.3365,386.8827,386.3265,386.7138,2774.0
2024-10-07 15:25:00,389.72,389.73,389.5,389.57,3155.0,387.0217,387.0316,386.8032,386.8727,3155.0
2024-10-07 15:30:00,389.7,389.7,388.81,389.22,5315.0,387.0018,387.0018,386.118,386.5252,5315.0
2024-10-07 15:35:00,389.21,389.25,388.58,388.98,4601.0,386.5152,386.5549,385.8896,386.2868,4601.0
2024-10-07 15:40:00,389.26,389.51,389.03,389.51,800.0,386.5649,386.8131,386.3365,386.8131,800.0
2024-10-07 15:45:00,389.61,389.72,389.2,389.52,3605.0,386.9125,387.0217,386.5053,386.8231,3605.0
2024-10-07 15:50:00,389.95,391.18,389.81,390.68,10852.0,387.2501,388.4716,387.1111,387.975,10852.0
2024-10-07 15:55:00,390.52,390.67,389.61,390.34,43240.0,387.8162,387.9651,386.9125,387.6374,43240.0
2024-10-08 09:30:00,395.18,398.0,392.72,392.78,24195.0,392.4439,395.2444,390.0009,390.0605,24195.0
2024-10-08 09:35:00,393.04,395.0,393.03,394.5,2357.0,390.3187,392.2651,390.3088,391.7686,2357.0
2024-10-08 09:40:00,394.27,395.79,392.81,392.81,5705.0,391.5402,393.0497,390.0903,390.0903,5705.0
2024-10-08 09:45:00,392.9,392.9,391.26,392.14,9915.0,390.1797,390.1797,388.551,389.4249,9915.0
2024-10-08 09:50:00,392.14,392.74,391.72,392.69,4913.0,389.4249,390.0208,389.0078,389.9711,4913.0
2024-10-08 09:55:00,392.84,393.21,392.05,393.21,4128.0,390.1201,390.4875,389.3356,390.4875,4128.0
2024-10-08 10:00:00,393.17,394.52,393.17,394.45,4313.0,390.4478,391.7885,390.4478,391.7189,4313.0
2024-10-08 10:05:00,394.27,394.85,393.94,394.83,3057.0,391.5402,392.1162,391.2125,392.0963,3057.0
2024-10-08 10:10:00,394.78,394.78,393.12,393.13,5138.0,392.0467,392.0467,390.3981,390.4081,5138.0
2024-10-08 10:15:00,392.99,393.4,392.17,393.2,17094.0,390.269,390.6762,389.4547,390.4776,17094.0
2024-10-08 10:20:00,393.34,393.71,393.08,393.34,4372.0,390.6166,390.9841,390.3584,390.6166,4372.0
2024-10-08 10:25:00,393.97,393.97,393.11,393.19,3952.0,391.2423,391.2423,390.3882,390.4677,3952.0
2024-10-08 10:30:00,393.34,393.54,393.24,393.49,1366.0,390.6166,390.8152,390.5173,390.7656,1366.0
2024-10-08 10:35:00,393.27,393.57,393.26,393.47,2160.0,390.5471,390.845,390.5372,390.7457,2160.0
2024-10-08 10:40:00,393.47,395.02,392.1,393.76,15777.0,390.7457,392.285,389.3852,391.0337,15777.0
2024-10-08 10:45:00,393.55,393.97,393.07,393.43,3103.0,390.8252,391.2423,390.3485,390.706,3103.0
2024-10-08 10:50:00,393.37,393.38,392.6,392.83,4415.0,390.6464,390.6563,389.8817,390.1102,4415.0
2024-10-08 10:55:00,392.49,392.52,392.25,392.25,713.0,389.7725,389.8023,389.5342,389.5342,713.0
2024-10-08 11:00:00,392.55,392.84,392.54,392.55,752.0,389.8321,390.1201,389.8222,389.8321,752.0
2024-10-08 11:05:00,392.54,392.69,392.43,392.55,1375.0,389.8222,389.9711,389.7129,389.8321,1375.0
2024-10-08 11:10:00,392.55,393.75,392.25,393.47,22138.0,389.8321,391.0238,389.5342,390.7457,22138.0
2024-10-08 11:15:00,393.43,393.57,393.38,393.54,735.0,390.706,390.845,390.6563,390.8152,735.0
2024-10-08 11:20:00,393.46,393.98,393.45,393.91,2619.0,390.7358,391.2522,390.7259,391.1827,2619.0
2024-10-08 11:25:00,393.88,393.97,393.67,393.67,2243.0,391.1529,391.2423,390.9443,390.9443,2243.0
2024-10-08 11:30:00,393.87,394.55,393.87,394.31,3299.0,391.143,391.8182,391.143,391.5799,3299.0
2024-10-08 11:35:00,394.39,394.39,394.35,394.36,200.0,391.6594,391.6594,391.6196,391.6296,200.0
2024-10-08 11:40:00,394.44,394.63,394.44,394.53,1139.0,391.709,391.8977,391.709,391.7984,1139.0
2024-10-08 11:45:00,394.62,394.74,394.02,394.11,6586.0,391.8878,392.0069,391.2919,391.3813,6586.0
2024-10-08 11:50:00,394.46,395.04,394.41,394.88,1918.0,391.7289,392.3049,391.6792,392.146,1918.0
2024-10-08 11:55:00,395.36,395.36,394.96,395.16,1986.0,392.6226,392.6226,392.2254,392.424,1986.0
2024-10-08 12:00:00,394.9,395.2,394.56,395.05,4027.0,392.1658,392.4637,391.8282,392.3148,4027.0
2024-10-08 12:05:00,394.99,395.24,394.42,394.75,3658.0,392.2552,392.5035,391.6891,392.0169,3658.0
2024-10-08 12:10:00,394.89,395.18,394.78,394.79,2225.0,392.1559,392.4439,392.0467,392.0566,2225.0
2024-10-08 12:15:00,394.79,394.79,394.55,394.59,762.0,392.0566,392.0566,391.8182,391.858,762.0
2024-10-08 12:20:00,394.79,395.01,394.78,394.79,678.0,392.0566,392.2751,392.0467,392.0566,678.0
2024-10-08 12:25:00,395.15,395.24,394.83,394.9,2414.0,392.4141,392.5035,392.0963,392.1658,2414.0
2024-10-08 12:30:00,394.81,394.98,394.63,394.63,650.0,392.0764,392.2453,391.8977,391.8977,650.0
2024-10-08 12:35:00,394.97,395.1,394.79,395.1,2786.0,392.2353,392.3644,392.0566,392.3644,2786.0
2024-10-08 12:40:00,395.26,395.26,394.94,395.13,2730.0,392.5233,392.5233,392.2055,392.3942,2730.0
2024-10-08 12:45:00,395.1,395.57,395.02,395.39,2152.0,392.3644,392.8312,392.285,392.6524,2152.0
2024-10-08 12:50:00,395.57,395.57,395.37,395.37,400.0,392.8312,392.8312,392.6326,392.6326,400.0
2024-10-08 12:55:00,395.37,395.53,395.36,395.37,1506.0,392.6326,392.7915,392.6226,392.6326,1506.0
2024-10-08 13:00:00,395.37,395.49,395.0,395.0,6915.0,392.6326,392.7517,392.2651,392.2651,6915.0
2024-10-08 13:05:00,395.0,395.0,394.18,394.18,4778.0,392.2651,392.2651,391.4508,391.4508,4778.0
2024-10-08 13:10:00,394.29,394.49,394.08,394.49,2901.0,391.56,391.7587,391.3515,391.7587,2901.0
2024-10-08 13:15:00,394.42,394.42,394.01,394.36,1180.0,391.6891,391.6891,391.282,391.6296,1180.0
2024-10-08 13:20:00,394.19,394.55,394.19,394.55,1725.0,391.4607,391.8182,391.4607,391.8182,1725.0
2024-10-08 13:25:00,394.59,394.77,394.5,394.5,875.0,391.858,392.0367,391.7686,391.7686,875.0
2024-10-08 13:30:00,394.35,394.52,394.22,394.43,3313.0,391.6196,391.7885,391.4905,391.6991,3313.0
2024-10-08 13:35:00,394.37,394.5,394.19,394.24,3221.0,391.6395,391.7686,391.4607,391.5104,3221.0
2024-10-08 13:40:00,394.24,394.24,394.09,394.19,1100.0,391.5104,391.5104,391.3614,391.4607,1100.0
2024-10-08 13:45:00,394.21,394.25,394.13,394.13,2181.0,391.4806,391.5203,391.4012,391.4012,2181.0
2024-10-08 13:50:00,394.13,394.13,393.76,393.84,3644.0,391.4012,391.4012,391.0337,391.1132,3644.0
2024-10-08 13:55:00,394.0,394.43,393.99,394.35,5482.0,391.2721,391.6991,391.2621,391.6196,5482.0
2024-10-08 14:00:00,394.36,394.79,394.35,394.52,3047.0,391.6296,392.0566,391.6196,391.7885,3047.0
2024-10-08 14:05:00,394.65,394.78,394.53,394.54,836.0,391.9176,392.0467,391.7984,391.8083,836.0
2024-10-08 14:10:00,394.75,394.96,394.68,394.74,79120.0,392.0169,392.2254,391.9473,392.0069,79120.0
2024-10-08 14:15:00,394.65,395.08,394.64,395.04,1692.0,391.9176,392.3446,391.9076,392.3049,1692.0
2024-10-08 14:20:00,394.97,395.15,394.86,394.97,2452.0,392.2353,392.4141,392.1261,392.2353,2452.0
2024-10-08 14:25:00,395.07,395.15,395.02,395.15,1112.0,392.3346,392.4141,392.285,392.4141,1112.0
2024-10-08 14:30:00,395.17,395.49,395.14,395.49,1100.0,392.434,392.7517,392.4042,392.7517,1100.0
2024-10-08 14:35:00,395.43,395.65,395.22,395.65,5139.0,392.6922,392.9106,392.4836,392.9106,5139.0
2024-10-08 14:40:00,395.6,395.6,395.18,395.34,2587.0,392.861,392.861,392.4439,392.6028,2587.0
2024-10-08 14:45:00,395.15,395.41,395.07,395.36,2641.0,392.4141,392.6723,392.3346,392.6226,2641.0
2024-10-08 14:50:00,395.4,395.55,395.34,395.36,4306.0,392.6624,392.8113,392.6028,392.6226,4306.0
2024-10-08 14:55:00,395.47,395.56,395.28,395.35,1643.0,392.7319,392.8213,392.5432,392.6127,1643.0
2024-10-08 15:00:00,395.28,395.29,395.09,395.09,5080.0,392.5432,392.5531,392.3545,392.3545,5080.0
2024-10-08 15:05:00,395.2,395.45,394.99,395.45,2127.0,392.4637,392.712,392.2552,392.712,2127.0
2024-10-08 15:10:00,395.36,395.7,395.35,395.6,2300.0,392.6226,392.9603,392.6127,392.861,2300.0
2024-10-08 15:15:00,395.63,396.04,395.63,395.91,5015.0,392.8908,393.2979,392.8908,393.1688,5015.0
2024-10-08 15:20:00,395.79,395.79,395.65,395.77,1300.0,393.0497,393.0497,392.9106,393.0298,1300.0
2024-10-08 15:25:00,395.61,395.61,395.27,395.33,2680.0,392.8709,392.8709,392.5333,392.5928,2680.0
2024-10-08 15:30:00,395.47,395.82,395.32,395.81,4418.0,392.7319,393.0795,392.5829,393.0695,4418.0
2024-10-08 15:35:00,395.78,395.93,395.63,395.87,3312.0,393.0397,393.1887,392.8908,393.1291,3312.0
2024-10-08 15:40:00,395.87,396.06,395.64,395.67,9233.0,393.1291,393.3178,392.9007,392.9305,9233.0
2024-10-08 15:45:00,395.83,396.19,395.63,395.85,15522.0,393.0894,393.4469,392.8908,393.1092,15522.0
2024-10-08 15:50:00,395.83,396.34,395.79,396.14,31064.0,393.0894,393.5959,393.0497,393.3972,31064.0
2024-10-08 15:55:00,396.19,396.79,395.7,396.34,112371.0,393.4469,394.0427,392.9603,393.5959,112371.0
2024-10-09 09:30:00,397.5,397.5,396.04,396.13,17056.0,394.7478,394.7478,393.2979,393.3873,17056.0
2024-10-09 09:35:00,395.95,396.68,395.33,396.67,2552.0,393.2086,393.9335,392.5928,393.9236,2552.0
2024-10-09 09:40:00,396.37,396.66,395.33,395.79,13691.0,393.6256,393.9136,392.5928,393.0497,13691.0
2024-10-09 09:45:00,395.79,396.29,395.63,395.91,3721.0,393.0497,393.5462,392.8908,393.1688,3721.0
2024-10-09 09:50:00,395.91,396.54,395.62,396.38,3082.0,393.1688,393.7945,392.8808,393.6356,3082.0
2024-10-09 09:55:00,396.67,397.0,396.36,396.84,13888.0,393.9236,394.2513,393.6157,394.0924,13888.0
2024-10-09 10:00:00,396.84,397.22,396.1,396.87,13020.0,394.0924,394.4698,393.3575,394.1222,13020.0
2024-10-09 10:05:00,396.87,398.2,396.69,397.81,11009.0,394.1222,395.443,393.9434,395.0557,11009.0
2024-10-09 10:10:00,398.17,398.6,397.42,397.47,8299.0,395.4132,395.8402,394.6684,394.718,8299.0
2024-10-09 10:15:00,397.37,397.38,397.0,397.0,1738.0,394.6187,394.6287,394.2513,394.2513,1738.0
2024-10-09 10:20:00,397.0,397.37,396.71,396.71,993.0,394.2513,394.6187,393.9633,393.9633,993.0
2024-10-09 10:25:00,396.97,397.36,396.47,396.68,10523.0,394.2215,394.6088,393.725,393.9335,10523.0
2024-10-09 10:30:00,396.46,396.49,395.65,396.13,10830.0,393.715,393.7448,392.9106,393.3873,10830.0
2024-10-09 10:35:00,396.13,396.59,396.09,396.48,11092.0,393.3873,393.8441,393.3476,393.7349,11092.0
2024-10-09 10:40:00,396.48,396.96,396.36,396.95,11091.0,393.7349,394.2116,393.6157,394.2016,11091.0
2024-10-09 10:45:00,397.45,397.45,396.89,397.36,1176.0,394.6982,394.6982,394.142,394.6088,1176.0
2024-10-09 10:50:00,397.1,397.35,397.08,397.14,2613.0,394.3506,394.5989,394.3307,394.3903,2613.0
2024-10-09 10:55:00,397.0,397.27,396.79,397.27,3147.0,394.2513,394.5194,394.0427,394.5194,3147.0
2024-10-09 11:00:00,397.26,397.36,396.92,396.92,1850.0,394.5095,394.6088,394.1718,394.1718,1850.0
2024-10-09 11:05:00,397.08,397.32,397.01,397.11,800.0,394.3307,394.5691,394.2612,394.3605,800.0
2024-10-09 11:10:00,396.96,397.32,396.96,397.09,2435.0,394.2116,394.5691,394.2116,394.3407,2435.0
2024-10-09 11:15:00,396.95,396.95,395.6,396.08,9927.0,394.2016,394.2016,392.861,393.3377,9927.0
2024-10-09 11:20:00,396.08,396.29,394.97,395.08,6659.0,393.3377,393.5462,392.2353,392.3446,6659.0
2024-10-09 11:25:00,395.09,395.27,394.58,394.7,4988.0,392.3545,392.5333,391.848,391.9672,4988.0
2024-10-09 11:30:00,394.99,395.47,394.58,395.47,5596.0,392.2552,392.7319,391.848,392.7319,5596.0
2024-10-09 11:35:00,395.65,395.65,395.31,395.35,751.0,392.9106,392.9106,392.573,392.6127,751.0
2024-10-09 11:40:00,395.47,395.93,395.44,395.64,4055.0,392.7319,393.1887,392.7021,392.9007,4055.0
2024-10-09 11:45:00,395.89,395.97,395.63,395.88,7827.0,393.149,393.2284,392.8908,393.139,7827.0
2024-10-09 11:50:00,395.88,396.1,395.88,395.97,2000.0,393.139,393.3575,393.139,393.2284,2000.0
2024-10-09 11:55:00,395.99,396.01,395.45,395.6,1448.0,393.2483,393.2681,392.712,392.861,1448.0
2024-10-09 12:00:00,395.6,396.08,395.59,396.08,3322.0,392.861,393.3377,392.851,393.3377,3322.0
2024-10-09 12:05:00,396.22,396.5,396.2,396.31,2285.0,393.4767,393.7547,393.4568,393.5661,2285.0
2024-10-09 12:10:00,396.63,396.88,396.63,396.84,2192.0,393.8838,394.1321,393.8838,394.0924,2192.0
2024-10-09 12:15:00,396.76,396.84,396.27,396.27,4151.0,394.0129,394.0924,393.5263,393.5263,4151.0
2024-10-09 12:20:00,396.44,396.54,396.44,396.54,300.0,393.6952,393.7945,393.6952,393.7945,300.0
2024-10-09 12:25:00,396.63,396.63,396.35,396.4,800.0,393.8838,393.8838,393.6058,393.6554,800.0
2024-10-09 12:30:00,396.38,396.87,396.38,396.87,1722.0,393.6356,394.1222,393.6356,394.1222,1722.0
2024-10-09 12:35:00,397.08,397.3,397.08,397.24,500.0,394.3307,394.5492,394.3307,394.4896,500.0
2024-10-09 12:40:00,397.45,397.45,397.07,397.28,494.0,394.6982,394.6982,394.3208,394.5293,494.0
2024-10-09 12:45:00,397.31,397.71,397.27,397.28,6124.0,394.5591,394.9564,394.5194,394.5293,6124.0
2024-10-09 12:50:00,397.27,397.27,396.85,397.0,1246.0,394.5194,394.5194,394.1023,394.2513,1246.0
2024-10-09 12:55:00,397.1,397.17,397.09,397.09,510.0,394.3506,394.4201,394.3407,394.3407,510.0
2024-10-09 13:00:00,397.07,397.07,396.83,396.92,1000.0,394.3208,394.3208,394.0825,394.1718,1000.0
2024-10-09 13:05:00,397.13,397.34,397.07,397.34,804.0,394.3804,394.5889,394.3208,394.5889,804.0
2024-10-09 13:10:00,397.11,397.25,397.11,397.25,530.0,394.3605,394.4996,394.3605,394.4996,530.0
2024-10-09 13:15:00,397.5,397.92,397.5,397.74,2026.0,394.7478,395.1649,394.7478,394.9862,2026.0
2024-10-09 13:20:00,397.75,398.27,397.75,398.1,1696.0,394.9961,395.5125,394.9961,395.3437,1696.0
2024-10-09 13:25:00,398.13,398.13,397.68,397.69,995.0,395.3735,395.3735,394.9266,394.9365,995.0
2024-10-09 13:30:00,397.75,397.75,397.62,397.63,1123.0,394.9961,394.9961,394.867,394.8769,1123.0
2024-10-09 13:35:00,397.85,397.99,397.44,397.44,3661.0,395.0954,395.2344,394.6882,394.6882,3661.0
2024-10-09 13:40:00,397.66,397.68,396.86,396.99,4961.0,394.9067,394.9266,394.1123,394.2414,4961.0
2024-10-09 13:45:00,397.0,397.09,396.87,396.95,7623.0,394.2513,394.3407,394.1222,394.2016,7623.0
2024-10-09 13:50:00,396.86,396.96,396.33,396.77,4505.0,394.1123,394.2116,393.5859,394.0229,4505.0
2024-10-09 13:55:00,397.0,397.14,396.82,396.95,7891.0,394.2513,394.3903,394.0725,394.2016,7891.0
2024-10-09 14:00:00,396.8,397.18,396.8,397.02,2419.0,394.0527,394.43,394.0527,394.2711,2419.0
2024-10-09 14:05:00,396.94,397.31,396.84,397.31,1475.0,394.1917,394.5591,394.0924,394.5591,1475.0
2024-10-09 14:10:00,397.12,397.39,397.11,397.37,1088.0,394.3705,394.6386,394.3605,394.6187,1088.0
2024-10-09 14:15:00,397.33,397.49,397.28,397.35,1022.0,394.579,394.7379,394.5293,394.5989,1022.0
2024-10-09 14:20:00,397.46,397.46,396.94,396.94,4256.0,394.7081,394.7081,394.1917,394.1917,4256.0
2024-10-09 14:25:00,397.37,397.76,397.21,397.76,2045.0,394.6187,395.006,394.4598,395.006,2045.0
2024-10-09 14:30:00,397.59,397.59,397.3,397.31,2991.0,394.8372,394.8372,394.5492,394.5591,2991.0
2024-10-09 14:35:00,397.13,397.3,397.13,397.3,1571.0,394.3804,394.5492,394.3804,394.5492,1571.0
2024-10-09 14:40:00,397.3,397.32,397.01,397.08,1854.0,394.5492,394.5691,394.2612,394.3307,1854.0
2024-10-09 14:45:00,397.33,397.63,397.33,397.55,800.0,394.579,394.8769,394.579,394.7975,800.0
2024-10-09 14:50:00,397.37,397.62,397.27,397.27,800.0,394.6187,394.867,394.5194,394.5194,800.0
2024-10-09 14:55:00,397.27,397.43,396.99,397.27,3541.0,394.5194,394.6783,394.2414,394.5194,3541.0
2024-10-09 15:00:00,397.0,397.24,397.0,397.18,1064.0,394.2513,394.4896,394.2513,394.43,1064.0
2024-10-09 15:05:00,397.43,397.61,397.24,397.36,4021.0,394.6783,394.8571,394.4896,394.6088,4021.0
2024-10-09 15:10:00,397.39,397.6,397.22,397.51,2743.0,394.6386,394.8471,394.4698,394.7578,2743.0
2024-10-09 15:15:00,397.52,397.91,397.52,397.91,1300.0,394.7677,395.155,394.7677,395.155,1300.0
2024-10-09 15:20:00,397.95,398.35,397.95,398.35,3429.0,395.1947,395.5919,395.1947,395.5919,3429.0
2024-10-09 15:25:00,398.29,398.57,398.16,398.33,4205.0,395.5324,395.8104,395.4033,395.5721,4205.0
2024-10-09 15:30:00,398.36,399.0,398.2,398.79,7781.0,395.6019,396.2374,395.443,396.0289,7781.0
2024-10-09 15:35:00,398.77,398.79,398.68,398.78,1300.0,396.009,396.0289,395.9197,396.019,1300.0
2024-10-09 15:40:00,398.69,399.04,398.61,398.96,3717.0,395.9296,396.2772,395.8501,396.1977,3717.0
2024-10-09 15:45:00,399.03,399.54,399.01,399.39,5547.0,396.2672,396.7737,396.2474,396.6247,5547.0
2024-10-09 15:50:00,399.32,399.55,399.12,399.55,8853.0,396.5552,396.7836,396.3566,396.7836,8853.0
2024-10-09 15:55:00,399.58,400.23,399.43,399.62,48504.0,396.8134,397.4589,396.6645,396.8531,48504.0
2024-10-10 09:30:00,396.57,397.01,395.93,397.0,10569.0,393.8243,394.2612,393.1887,394.2513,10569.0
2024-10-10 09:35:00,396.59,396.59,394.62,394.71,2476.0,393.8441,393.8441,391.8878,391.9771,2476.0
2024-10-10 09:40:00,395.19,396.52,394.98,395.03,1876.0,392.4538,393.7746,392.2453,392.2949,1876.0
2024-10-10 09:45:00,395.68,395.68,394.48,394.49,2377.0,392.9404,392.9404,391.7487,391.7587,2377.0
2024-10-10 09:50:00,394.98,396.6,394.46,396.3,4870.0,392.2453,393.8541,391.7289,393.5561,4870.0
2024-10-10 09:55:00,395.98,396.36,394.56,394.56,9307.0,393.2383,393.6157,391.8282,391.8282,9307.0
2024-10-10 10:00:00,394.48,395.83,394.36,395.15,3919.0,391.7487,393.0894,391.6296,392.4141,3919.0
2024-10-10 10:05:00,395.63,395.84,394.62,395.39,3738.0,392.8908,393.0993,391.8878,392.6524,3738.0
2024-10-10 10:10:00,395.39,395.85,395.13,395.13,4549.0,392.6524,393.1092,392.3942,392.3942,4549.0
2024-10-10 10:15:00,395.42,396.03,395.14,395.63,2949.0,392.6822,393.288,392.4042,392.8908,2949.0
2024-10-10 10:20:00,395.9,396.75,395.77,395.97,10060.0,393.1589,394.003,393.0298,393.2284,10060.0
2024-10-10 10:25:00,395.66,395.83,395.46,395.79,7387.0,392.9206,393.0894,392.7219,393.0497,7387.0
2024-10-10 10:30:00,396.09,396.66,395.85,396.65,2966.0,393.3476,393.9136,393.1092,393.9037,2966.0
2024-10-10 10:35:00,396.78,397.0,396.47,396.5,8832.0,394.0328,394.2513,393.725,393.7547,8832.0
2024-10-10 10:40:00,396.47,396.67,396.26,396.34,3800.0,393.725,393.9236,393.5164,393.5959,3800.0
2024-10-10 10:45:00,396.39,396.43,396.09,396.33,2694.0,393.6455,393.6852,393.3476,393.5859,2694.0
2024-10-10 10:50:00,396.49,396.87,396.49,396.62,3342.0,393.7448,394.1222,393.7448,393.8739,3342.0
2024-10-10 10:55:00,396.48,396.8,396.48,396.56,1556.0,393.7349,394.0527,393.7349,393.8143,1556.0
2024-10-10 11:00:00,396.62,396.9,396.12,396.43,5076.0,393.8739,394.152,393.3774,393.6852,5076.0
2024-10-10 11:05:00,396.44,397.07,396.35,396.54,5027.0,393.6952,394.3208,393.6058,393.7945,5027.0
2024-10-10 11:10:00,396.21,396.3,395.58,395.68,6560.0,393.4668,393.5561,392.8411,392.9404,6560.0
2024-10-10 11:15:00,395.79,395.79,395.23,395.45,1829.0,393.0497,393.0497,392.4935,392.712,1829.0
2024-10-10 11:20:00,395.29,395.63,395.28,395.6,486.0,392.5531,392.8908,392.5432,392.861,486.0
2024-10-10 11:25:00,395.67,395.74,395.41,395.74,700.0,392.9305,393.0,392.6723,393.0,700.0
2024-10-10 11:30:00,395.5,395.81,395.39,395.81,1766.0,392.7617,393.0695,392.6524,393.0695,1766.0
2024-10-10 11:35:00,395.62,395.62,395.36,395.44,600.0,392.8808,392.8808,392.6226,392.7021,600.0
2024-10-10 11:40:00,395.66,395.75,395.47,395.75,630.0,392.9206,393.0099,392.7319,393.0099,630.0
2024-10-10 11:45:00,395.78,395.78,395.49,395.49,606.0,393.0397,393.0397,392.7517,392.7517,606.0
2024-10-10 11:50:00,395.38,395.5,395.38,395.5,1800.0,392.6425,392.7617,392.6425,392.7617,1800.0
2024-10-10 11:55:00,395.65,395.88,395.36,395.36,538.0,392.9106,393.139,392.6226,392.6226,538.0
2024-10-10 12:00:00,395.83,395.99,395.65,395.98,903.0,393.0894,393.2483,392.9106,393.2383,903.0
2024-10-10 12:05:00,396.29,396.29,395.98,395.98,2433.0,393.5462,393.5462,393.2383,393.2383,2433.0
2024-10-10 12:10:00,396.13,396.28,396.09,396.09,3258.0,393.3873,393.5363,393.3476,393.3476,3258.0
2024-10-10 12:15:00,396.16,396.39,395.98,396.02,7166.0,393.4171,393.6455,393.2383,393.2781,7166.0
2024-10-10 12:20:00,396.02,396.24,396.01,396.01,3324.0,393.2781,393.4965,393.2681,393.2681,3324.0
2024-10-10 12:25:00,395.79,396.04,395.61,395.61,1549.0,393.0497,393.2979,392.8709,392.8709,1549.0
2024-10-10 12:30:00,395.61,395.61,395.61,395.61,0.0,392.8709,392.8709,392.8709,392.8709,0.0
2024-10-10 12:35:00,395.66,395.67,395.61,395.61,2777.0,392.9206,392.9305,392.8709,392.8709,2777.0
2024-10-10 12:40:00,395.84,395.84,395.03,395.05,1829.0,393.0993,393.0993,392.2949,392.3148,1829.0
2024-10-10 12:45:00,394.86,395.0,394.86,395.0,300.0,392.1261,392.2651,392.1261,392.2651,300.0
2024-10-10 12:50:00,394.92,394.92,394.91,394.92,230.0,392.1857,392.1857,392.1758,392.1857,230.0
2024-10-10 12:55:00,394.95,394.95,394.82,394.82,486.0,392.2155,392.2155,392.0864,392.0864,486.0
2024-10-10 13:00:00,394.98,395.19,394.98,395.18,2829.0,392.2453,392.4538,392.2453,392.4439,2829.0
2024-10-10 13:05:00,395.0,395.0,393.82,393.82,1156.0,392.2651,392.2651,391.0933,391.0933,1156.0
2024-10-10 13:10:00,393.85,394.15,393.85,394.02,1136.0,391.1231,391.421,391.1231,391.2919,1136.0
2024-10-10 13:15:00,394.14,394.49,394.1,394.49,500.0,391.4111,391.7587,391.3714,391.7587,500.0
2024-10-10 13:20:00,394.76,394.84,394.41,394.84,1221.0,392.0268,392.1062,391.6792,392.1062,1221.0
2024-10-10 13:25:00,394.52,394.85,394.21,394.48,1900.0,391.7885,392.1162,391.4806,391.7487,1900.0
2024-10-10 13:30:00,394.48,394.74,394.48,394.74,385.0,391.7487,392.0069,391.7487,392.0069,385.0
2024-10-10 13:35:00,394.37,394.37,393.98,393.98,500.0,391.6395,391.6395,391.2522,391.2522,500.0
2024-10-10 13:40:00,393.98,393.98,393.83,393.83,810.0,391.2522,391.2522,391.1032,391.1032,810.0
2024-10-10 13:45:00,393.68,393.84,393.52,393.59,2356.0,390.9543,391.1132,390.7954,390.8649,2356.0
2024-10-10 13:50:00,393.3,393.41,392.76,393.41,1120.0,390.5769,390.6861,390.0406,390.6861,1120.0
2024-10-10 13:55:00,393.36,393.37,392.67,393.06,16205.0,390.6365,390.6464,389.9513,390.3386,16205.0
2024-10-10 14:00:00,393.09,393.16,393.07,393.16,1251.0,390.3684,390.4379,390.3485,390.4379,1251.0
2024-10-10 14:05:00,393.23,393.56,393.23,393.32,1473.0,390.5074,390.8351,390.5074,390.5968,1473.0
2024-10-10 14:10:00,393.56,393.58,393.42,393.42,653.0,390.8351,390.855,390.6961,390.6961,653.0
2024-10-10 14:15:00,393.58,393.58,393.18,393.29,766.0,390.855,390.855,390.4577,390.567,766.0
2024-10-10 14:20:00,393.07,393.07,392.73,392.96,1963.0,390.3485,390.3485,390.0108,390.2393,1963.0
2024-10-10 14:25:00,392.85,392.85,392.66,392.66,200.0,390.13,390.13,389.9413,389.9413,200.0
2024-10-10 14:30:00,392.88,392.88,391.9,392.38,5408.0,390.1598,390.1598,389.1866,389.6633,5408.0
2024-10-10 14:35:00,392.38,392.46,392.02,392.23,1500.0,389.6633,389.7427,389.3058,389.5143,1500.0
2024-10-10 14:40:00,392.25,392.25,391.77,391.77,1108.0,389.5342,389.5342,389.0575,389.0575,1108.0
2024-10-10 14:45:00,391.47,391.8,391.47,391.69,744.0,388.7596,389.0873,388.7596,388.978,744.0
2024-10-10 14:50:00,391.65,392.0,391.64,391.89,8964.0,388.9383,389.2859,388.9284,389.1767,8964.0
2024-10-10 14:55:00,391.94,392.33,391.94,391.97,4114.0,389.2263,389.6136,389.2263,389.2561,4114.0
2024-10-10 15:00:00,392.24,392.24,391.68,391.69,1268.0,389.5242,389.5242,388.9681,388.978,1268.0
2024-10-10 15:05:00,391.69,391.95,391.68,391.9,2155.0,388.978,389.2362,388.9681,389.1866,2155.0
2024-10-10 15:10:00,391.84,391.84,391.5,391.63,1193.0,389.127,389.127,388.7894,388.9185,1193.0
2024-10-10 15:15:00,391.65,392.04,391.53,392.04,2785.0,388.9383,389.3256,388.8192,389.3256,2785.0
2024-10-10 15:20:00,392.12,392.49,392.08,392.49,2000.0,389.4051,389.7725,389.3653,389.7725,2000.0
2024-10-10 15:25:00,392.58,392.81,392.55,392.69,2423.0,389.8619,390.0903,389.8321,389.9711,2423.0
2024-10-10 15:30:00,392.58,393.02,392.58,392.87,5323.0,389.8619,390.2988,389.8619,390.1499,5323.0
2024-10-10 15:35:00,392.92,392.92,392.58,392.7,4592.0,390.1995,390.1995,389.8619,389.9811,4592.0
2024-10-10 15:40:00,392.75,392.75,392.55,392.56,4810.0,390.0307,390.0307,389.8321,389.842,4810.0
2024-10-10 15:45:00,392.54,392.93,392.19,392.93,7554.0,389.8222,390.2095,389.4746,390.2095,7554.0
2024-10-10 15:50:00,393.1,393.8,393.09,393.77,9546.0,390.3783,391.0734,390.3684,391.0436,9546.0
2024-10-10 15:55:00,393.69,393.91,393.36,393.38,23925.0,390.9642,391.1827,390.6365,390.6563,23925.0
2024-10-11 09:30:00,393.0,394.57,393.0,394.57,7088.0,390.279,391.8381,390.279,391.8381,7088.0
2024-10-11 09:35:00,394.07,394.71,393.88,394.71,2375.0,391.3416,391.9771,391.1529,391.9771,2375.0
2024-10-11 09:40:00,394.68,394.7,394.22,394.42,3253.0,391.9473,391.9672,391.4905,391.6891,3253.0
2024-10-11 09:45:00,394.38,395.59,393.55,395.03,4618.0,391.6494,392.851,390.8252,392.2949,4618.0
2024-10-11 09:50:00,395.16,395.84,395.15,395.66,1000.0,392.424,393.0993,392.4141,392.9206,1000.0
2024-10-11 09:55:00,395.66,396.01,395.32,395.74,4785.0,392.9206,393.2681,392.5829,393.0,4785.0
2024-10-11 10:00:00,395.34,396.3,395.19,395.77,6708.0,392.6028,393.5561,392.4538,393.0298,6708.0
2024-10-11 10:05:00,396.19,396.61,395.55,396.59,3124.0,393.4469,393.864,392.8113,393.8441,3124.0
2024-10-11 10:10:00,396.58,396.58,396.14,396.21,3057.0,393.8342,393.8342,393.3972,393.4668,3057.0
2024-10-11 10:15:00,396.87,397.97,396.82,397.4,1476.0,394.1222,395.2146,394.0725,394.6485,1476.0
2024-10-11 10:20:00,397.64,398.06,397.55,398.06,1348.0,394.8869,395.3039,394.7975,395.3039,1348.0
2024-10-11 10:25:00,397.7,397.7,397.59,397.66,425.0,394.9464,394.9464,394.8372,394.9067,425.0
2024-10-11 10:30:00,397.75,397.76,397.4,397.47,2911.0,394.9961,395.006,394.6485,394.718,2911.0
2024-10-11 10:35:00,397.56,397.56,397.24,397.24,1545.0,394.8074,394.8074,394.4896,394.4896,1545.0
2024-10-11 10:40:00,397.64,397.64,396.72,396.72,1852.0,394.8869,394.8869,393.9732,393.9732,1852.0
2024-10-11 10:45:00,397.01,397.86,396.95,397.43,4896.0,394.2612,395.1053,394.2016,394.6783,4896.0
2024-10-11 10:50:00,397.42,397.42,396.99,397.41,1120.0,394.6684,394.6684,394.2414,394.6584,1120.0
2024-10-11 10:55:00,397.41,397.85,397.22,397.72,2934.0,394.6584,395.0954,394.4698,394.9663,2934.0
2024-10-11 11:00:00,397.72,397.72,397.72,397.72,1088.0,394.9663,394.9663,394.9663,394.9663,1088.0
2024-10-11 11:05:00,397.75,398.13,397.72,397.98,2992.0,394.9961,395.3735,394.9663,395.2245,2992.0
2024-10-11 11:10:00,397.88,398.34,397.62,397.62,636.0,395.1252,395.582,394.867,394.867,636.0
2024-10-11 11:15:00,398.28,398.39,397.91,397.95,4069.0,395.5224,395.6317,395.155,395.1947,4069.0
2024-10-11 11:20:00,397.83,398.01,397.72,397.87,973.0,395.0755,395.2543,394.9663,395.1153,973.0
2024-10-11 11:25:00,397.84,398.06,397.67,398.06,654.0,395.0855,395.3039,394.9166,395.3039,654.0
2024-10-11 11:30:00,398.11,398.87,398.11,398.87,2056.0,395.3536,396.1083,395.3536,396.1083,2056.0
2024-10-11 11:35:00,398.96,399.24,398.83,398.92,3416.0,396.1977,396.4758,396.0686,396.158,3416.0
2024-10-11 11:40:00,398.62,398.75,398.32,398.32,1861.0,395.8601,395.9892,395.5621,395.5621,1861.0
2024-10-11 11:45:00,398.32,398.33,398.05,398.05,788.0,395.5621,395.5721,395.294,395.294,788.0
2024-10-11 11:50:00,397.9,398.08,397.55,398.08,3000.0,395.1451,395.3238,394.7975,395.3238,3000.0
2024-10-11 11:55:00,397.59,397.65,397.54,397.65,509.0,394.8372,394.8968,394.7875,394.8968,509.0
2024-10-11 12:00:00,397.52,397.99,397.52,397.77,1211.0,394.7677,395.2344,394.7677,395.016,1211.0
2024-10-11 12:05:00,397.94,398.08,397.6,397.78,2365.0,395.1848,395.3238,394.8471,395.0259,2365.0
2024-10-11 12:10:00,397.97,398.02,397.66,397.66,653.0,395.2146,395.2642,394.9067,394.9067,653.0
2024-10-11 12:15:00,397.8,397.8,397.6,397.6,520.0,395.0457,395.0457,394.8471,394.8471,520.0
2024-10-11 12:20:00,397.6,397.64,397.25,397.25,1607.0,394.8471,394.8869,394.4996,394.4996,1607.0
2024-10-11 12:25:00,397.23,397.4,396.56,396.95,9341.0,394.4797,394.6485,393.8143,394.2016,9341.0
2024-10-11 12:30:00,396.77,397.42,396.77,397.42,6643.0,394.0229,394.6684,394.0229,394.6684,6643.0
2024-10-11 12:35:00,397.04,397.05,397.04,397.04,200.0,394.291,394.3009,394.291,394.291,200.0
2024-10-11 12:40:00,396.79,396.96,396.79,396.96,901.0,394.0427,394.2116,394.0427,394.2116,901.0
2024-10-11 12:45:00,396.9,396.9,396.6,396.9,1001.0,394.152,394.152,393.8541,394.152,1001.0
2024-10-11 12:50:00,396.9,397.12,396.64,397.09,1561.0,394.152,394.3705,393.8938,394.3407,1561.0
2024-10-11 12:55:00,396.8,397.11,396.8,397.11,800.0,394.0527,394.3605,394.0527,394.3605,800.0
2024-10-11 13:00:00,397.28,397.48,397.21,397.48,1923.0,394.5293,394.728,394.4598,394.728,1923.0
2024-10-11 13:05:00,397.3,397.38,397.11,397.38,3779.0,394.5492,394.6287,394.3605,394.6287,3779.0
2024-10-11 13:10:00,397.09,397.13,396.8,396.8,1000.0,394.3407,394.3804,394.0527,394.0527,1000.0
2024-10-11 13:15:00,396.8,396.8,396.8,396.8,0.0,394.0527,394.0527,394.0527,394.0527,0.0
2024-10-11 13:20:00,397.01,397.17,396.98,396.99,1160.0,394.2612,394.4201,394.2314,394.2414,1160.0
2024-10-11 13:25:00,397.27,397.27,396.98,397.25,1887.0,394.5194,394.5194,394.2314,394.4996,1887.0
2024-10-11 13:30:00,397.27,397.39,397.18,397.18,1187.0,394.5194,394.6386,394.43,394.43,1187.0
2024-10-11 13:35:00,397.15,397.49,397.14,397.48,1666.0,394.4002,394.7379,394.3903,394.728,1666.0
2024-10-11 13:40:00,397.56,397.98,397.56,397.98,2866.0,394.8074,395.2245,394.8074,395.2245,2866.0
2024-10-11 13:45:00,397.96,397.96,397.96,397.96,401.0,395.2046,395.2046,395.2046,395.2046,401.0
2024-10-11 13:50:00,397.78,397.97,397.75,397.97,2425.0,395.0259,395.2146,394.9961,395.2146,2425.0
2024-10-11 13:55:00,397.79,397.97,397.57,397.66,4775.0,395.0358,395.2146,394.8173,394.9067,4775.0
2024-10-11 14:00:00,397.63,397.68,397.36,397.57,928.0,394.8769,394.9266,394.6088,394.8173,928.0
2024-10-11 14:05:00,397.56,397.8,397.55,397.68,1039.0,394.8074,395.0457,394.7975,394.9266,1039.0
2024-10-11 14:10:00,397.57,397.9,397.57,397.76,1658.0,394.8173,395.1451,394.8173,395.006,1658.0
2024-10-11 14:15:00,397.79,398.06,397.79,398.06,220.0,395.0358,395.3039,395.0358,395.3039,220.0
2024-10-11 14:20:00,397.83,397.94,397.8,397.86,1856.0,395.0755,395.1848,395.0457,395.1053,1856.0
2024-10-11 14:25:00,398.07,398.07,397.56,397.56,1618.0,395.3139,395.3139,394.8074,394.8074,1618.0
2024-10-11 14:30:00,397.75,398.11,397.56,398.01,1503.0,394.9961,395.3536,394.8074,395.2543,1503.0
2024-10-11 14:35:00,398.05,398.14,397.01,397.49,2296.0,395.294,395.3834,394.2612,394.7379,2296.0
2024-10-11 14:40:00,397.56,397.71,397.09,397.69,1172.0,394.8074,394.9564,394.3407,394.9365,1172.0
2024-10-11 14:45:00,397.51,397.68,397.47,397.64,1332.0,394.7578,394.9266,394.718,394.8869,1332.0
2024-10-11 14:50:00,397.58,397.58,397.5,397.5,219.0,394.8273,394.8273,394.7478,394.7478,219.0
2024-10-11 14:55:00,397.56,397.88,397.56,397.88,2166.0,394.8074,395.1252,394.8074,395.1252,2166.0
2024-10-11 15:00:00,397.83,398.25,397.83,398.25,1212.0,395.0755,395.4926,395.0755,395.4926,1212.0
2024-10-11 15:05:00,398.07,398.4,397.96,398.4,2518.0,395.3139,395.6416,395.2046,395.6416,2518.0
2024-10-11 15:10:00,398.26,398.39,398.26,398.3,2980.0,395.5026,395.6317,395.5026,395.5423,2980.0
2024-10-11 15:15:00,398.3,398.38,397.83,397.98,20441.0,395.5423,395.6217,395.0755,395.2245,20441.0
2024-10-11 15:20:00,397.98,398.45,397.98,398.44,12158.0,395.2245,395.6912,395.2245,395.6813,12158.0
2024-10-11 15:25:00,398.37,398.38,398.01,398.08,13459.0,395.6118,395.6217,395.2543,395.3238,13459.0
2024-10-11 15:30:00,398.18,398.97,398.18,398.79,8730.0,395.4231,396.2076,395.4231,396.0289,8730.0
2024-10-11 15:35:00,398.63,398.84,398.63,398.84,800.0,395.87,396.0785,395.87,396.0785,800.0
2024-10-11 15:40:00,398.74,398.88,398.57,398.58,3930.0,395.9792,396.1183,395.8104,395.8203,3930.0
2024-10-11 15:45:00,398.57,399.25,398.57,399.19,4689.0,395.8104,396.4857,395.8104,396.4261,4689.0
2024-10-11 15:50:00,399.31,399.72,399.31,399.53,5959.0,396.5453,396.9525,396.5453,396.7638,5959.0
2024-10-11 15:55:00,399.45,400.29,399.42,399.77,39172.0,396.6843,397.5185,396.6545,397.0021,39172.0
2024-10-14 09:30:00,401.56,403.17,400.46,402.76,15413.0,398.7797,400.3786,397.6873,399.9714,15413.0
2024-10-14 09:35:00,402.39,403.81,402.39,402.56,1979.0,399.604,401.0141,399.604,399.7728,1979.0
2024-10-14 09:40:00,402.56,402.83,402.41,402.66,1220.0,399.7728,400.0409,399.6238,399.8721,1220.0
2024-10-14 09:45:00,402.41,403.5,402.41,403.41,6596.0,399.6238,400.7063,399.6238,400.6169,6596.0
2024-10-14 09:50:00,402.83,403.27,400.54,400.54,2100.0,400.0409,400.4779,397.7668,397.7668,2100.0
2024-10-14 09:55:00,401.08,402.06,401.07,402.06,2053.0,398.303,399.2763,398.2931,399.2763,2053.0
2024-10-14 10:00:00,402.09,402.61,401.82,401.99,6879.0,399.306,399.8224,399.0379,399.2067,6879.0
2024-10-14 10:05:00,401.99,402.43,401.97,402.21,2636.0,399.2067,399.6437,399.1869,399.4252,2636.0
2024-10-14 10:10:00,402.21,402.21,401.51,401.63,3925.0,399.4252,399.4252,398.7301,398.8492,3925.0
2024-10-14 10:15:00,401.71,401.71,400.87,400.87,1122.0,398.9287,398.9287,398.0945,398.0945,1122.0
2024-10-14 10:20:00,400.68,401.17,400.46,400.9,5124.0,397.9058,398.3924,397.6873,398.1243,5124.0
2024-10-14 10:25:00,400.91,401.11,400.48,400.49,5065.0,398.1342,398.3328,397.7072,397.7171,5065.0
2024-10-14 10:30:00,400.57,401.79,400.57,401.51,2777.0,397.7966,399.0081,397.7966,398.7301,2777.0
2024-10-14 10:35:00,401.83,402.18,401.8,402.16,2716.0,399.0478,399.3954,399.0181,399.3756,2716.0
2024-10-14 10:40:00,402.36,402.57,402.18,402.57,4370.0,399.5742,399.7827,399.3954,399.7827,4370.0
2024-10-14 10:45:00,402.3,402.32,401.97,402.1,4623.0,399.5146,399.5345,399.1869,399.316,4623.0
2024-10-14 10:50:00,401.98,402.47,401.97,402.4,4805.0,399.1968,399.6834,399.1869,399.6139,4805.0
2024-10-14 10:55:00,402.4,402.83,402.3,402.68,8198.0,399.6139,400.0409,399.5146,399.892,8198.0
2024-10-14 11:00:00,402.69,403.19,402.48,403.19,3493.0,399.9019,400.3984,399.6933,400.3984,3493.0
2024-10-14 11:05:00,402.93,403.4,402.66,403.34,4731.0,400.1402,400.607,399.8721,400.5474,4731.0
2024-10-14 11:10:00,403.2,403.35,403.0,403.15,3718.0,400.4084,400.5573,400.2097,400.3587,3718.0
2024-10-14 11:15:00,403.15,403.73,402.76,402.76,6450.0,400.3587,400.9347,399.9714,399.9714,6450.0
2024-10-14 11:20:00,402.99,403.01,402.47,402.75,4232.0,400.1998,400.2197,399.6834,399.9615,4232.0
2024-10-14 11:25:00,402.75,403.03,402.73,402.74,4475.0,399.9615,400.2395,399.9416,399.9515,4475.0
2024-10-14 11:30:00,402.74,403.53,402.74,403.4,5160.0,399.9515,400.7361,399.9515,400.607,5160.0
2024-10-14 11:35:00,403.4,404.27,403.4,404.27,2216.0,400.607,401.4709,400.607,401.4709,2216.0
2024-10-14 11:40:00,404.01,404.23,403.99,403.99,886.0,401.2127,401.4312,401.1929,401.1929,886.0
2024-10-14 11:45:00,404.14,404.25,404.02,404.12,830.0,401.3418,401.4511,401.2227,401.322,830.0
2024-10-14 11:50:00,403.83,404.02,403.73,403.74,2561.0,401.034,401.2227,400.9347,400.9446,2561.0
2024-10-14 11:55:00,403.73,403.88,403.59,403.73,2898.0,400.9347,401.0836,400.7957,400.9347,2898.0
2024-10-14 12:00:00,403.72,403.73,403.39,403.56,4406.0,400.9248,400.9347,400.597,400.7659,4406.0
2024-10-14 12:05:00,403.55,403.63,403.28,403.28,10137.0,400.7559,400.8354,400.4878,400.4878,10137.0
2024-10-14 12:10:00,403.34,403.91,403.29,403.77,2790.0,400.5474,401.1134,400.4977,400.9744,2790.0
2024-10-14 12:15:00,403.81,403.97,403.79,403.97,1422.0,401.0141,401.173,400.9943,401.173,1422.0
2024-10-14 12:20:00,403.96,404.4,403.8,404.4,4359.0,401.1631,401.6,401.0042,401.6,4359.0
2024-10-14 12:25:00,404.36,404.59,404.29,404.59,1200.0,401.5603,401.7887,401.4908,401.7887,1200.0
2024-10-14 12:30:00,404.49,404.49,403.83,403.95,2850.0,401.6894,401.6894,401.034,401.1532,2850.0
2024-10-14 12:35:00,404.0,404.11,403.74,404.11,2996.0,401.2028,401.3121,400.9446,401.3121,2996.0
2024-10-14 12:40:00,404.11,404.11,404.1,404.11,100.0,401.3121,401.3121,401.3021,401.3121,100.0
2024-10-14 12:45:00,404.11,404.13,404.1,404.1,615.0,401.3121,401.3319,401.3021,401.3021,615.0
2024-10-14 12:50:00,404.1,404.36,404.1,404.13,2700.0,401.3021,401.5603,401.3021,401.3319,2700.0
2024-10-14 12:55:00,404.18,404.47,404.17,404.35,2810.0,401.3816,401.6696,401.3716,401.5504,2810.0
2024-10-14 13:00:00,404.35,404.47,404.23,404.47,1731.0,401.5504,401.6696,401.4312,401.6696,1731.0
2024-10-14 13:05:00,404.15,404.34,404.12,404.21,807.0,401.3518,401.5405,401.322,401.4114,807.0
2024-10-14 13:10:00,404.25,404.25,404.12,404.19,1816.0,401.4511,401.4511,401.322,401.3915,1816.0
2024-10-14 13:15:00,404.25,404.25,403.75,403.75,1910.0,401.4511,401.4511,400.9545,400.9545,1910.0
2024-10-14 13:20:00,403.96,403.98,403.93,403.93,800.0,401.1631,401.183,401.1333,401.1333,800.0
2024-10-14 13:25:00,403.9,404.0,403.73,403.83,2903.0,401.1035,401.2028,400.9347,401.034,2903.0
2024-10-14 13:30:00,403.75,404.15,403.75,404.15,4265.0,400.9545,401.3518,400.9545,401.3518,4265.0
2024-10-14 13:35:00,404.19,404.33,404.16,404.31,1049.0,401.3915,401.5305,401.3617,401.5107,1049.0
2024-10-14 13:40:00,404.31,404.31,404.3,404.31,300.0,401.5107,401.5107,401.5007,401.5107,300.0
2024-10-14 13:45:00,404.25,404.26,404.25,404.25,276.0,401.4511,401.461,401.4511,401.4511,276.0
2024-10-14 13:50:00,404.25,404.37,404.22,404.23,1500.0,401.4511,401.5703,401.4213,401.4312,1500.0
2024-10-14 13:55:00,404.25,404.47,404.25,404.44,3495.0,401.4511,401.6696,401.4511,401.6398,3495.0
2024-10-14 14:00:00,404.44,404.51,404.44,404.51,400.0,401.6398,401.7093,401.6398,401.7093,400.0
2024-10-14 14:05:00,404.52,404.86,404.52,404.56,2457.0,401.7192,402.0569,401.7192,401.7589,2457.0
2024-10-14 14:10:00,404.72,404.87,404.63,404.79,830.0,401.9178,402.0668,401.8285,401.9873,830.0
2024-10-14 14:15:00,404.75,404.75,404.18,404.21,1484.0,401.9476,401.9476,401.3816,401.4114,1484.0
2024-10-14 14:20:00,404.28,404.49,404.28,404.45,801.0,401.4809,401.6894,401.4809,401.6497,801.0
2024-10-14 14:25:00,404.4,404.4,404.37,404.37,279.0,401.6,401.6,401.5703,401.5703,279.0
2024-10-14 14:30:00,404.33,404.61,404.32,404.54,933.0,401.5305,401.8086,401.5206,401.7391,933.0
2024-10-14 14:35:00,404.88,404.98,404.87,404.9,700.0,402.0767,402.176,402.0668,402.0966,700.0
2024-10-14 14:40:00,404.93,405.0,404.89,405.0,900.0,402.1264,402.1959,402.0867,402.1959,900.0
2024-10-14 14:45:00,405.09,405.09,404.4,404.4,1801.0,402.2853,402.2853,401.6,401.6,1801.0
2024-10-14 14:50:00,404.5,404.8,404.46,404.8,3840.0,401.6994,401.9973,401.6596,401.9973,3840.0
2024-10-14 14:55:00,404.68,404.68,404.27,404.38,2071.0,401.8781,401.8781,401.4709,401.5802,2071.0
2024-10-14 15:00:00,404.46,404.81,404.39,404.65,2777.0,401.6596,402.0072,401.5901,401.8483,2777.0
2024-10-14 15:05:00,404.63,404.75,404.61,404.62,1029.0,401.8285,401.9476,401.8086,401.8185,1029.0
2024-10-14 15:10:00,404.7,404.81,404.65,404.81,2053.0,401.898,402.0072,401.8483,402.0072,2053.0
2024-10-14 15:15:00,404.95,405.01,404.77,404.77,2927.0,402.1462,402.2058,401.9675,401.9675,2927.0
2024-10-14 15:20:00,404.93,405.01,404.76,404.9,1832.0,402.1264,402.2058,401.9576,402.0966,1832.0
2024-10-14 15:25:00,404.89,404.94,404.57,404.58,1420.0,402.0867,402.1363,401.7689,401.7788,1420.0
2024-10-14 15:30:00,404.52,404.59,404.15,404.29,2035.0,401.7192,401.7887,401.3518,401.4908,2035.0
2024-10-14 15:35:00,404.43,404.48,404.04,404.19,3683.0,401.6298,401.6795,401.2425,401.3915,3683.0
2024-10-14 15:40:00,404.35,404.44,404.23,404.25,1407.0,401.5504,401.6398,401.4312,401.4511,1407.0
2024-10-14 15:45:00,404.13,404.65,403.81,404.49,4082.0,401.3319,401.8483,401.0141,401.6894,4082.0
2024-10-14 15:50:00,404.62,404.82,404.23,404.54,9877.0,401.8185,402.0171,401.4312,401.7391,9877.0
2024-10-14 15:55:00,404.48,405.11,404.44,405.06,21203.0,401.6795,402.3051,401.6398,402.2555,21203.0
2024-10-15 09:30:00,406.74,406.96,404.37,406.5,18093.0,403.9238,404.1423,401.5703,403.6855,18093.0
2024-10-15 09:35:00,405.3,405.31,403.97,404.34,2802.0,402.4938,402.5037,401.173,401.5405,2802.0
2024-10-15 09:40:00,404.79,404.82,403.01,403.01,6387.0,401.9873,402.0171,400.2197,400.2197,6387.0
2024-10-15 09:45:00,403.46,403.81,402.92,403.37,23656.0,400.6666,401.0141,400.1303,400.5772,23656.0
2024-10-15 09:50:00,403.36,403.36,401.61,402.32,18066.0,400.5672,400.5672,398.8294,399.5345,18066.0
2024-10-15 09:55:00,402.44,402.45,401.12,401.29,5450.0,399.6536,399.6636,398.3428,398.5116,5450.0
2024-10-15 10:00:00,401.15,402.12,400.89,401.95,16602.0,398.3726,399.3358,398.1144,399.167,16602.0
2024-10-15 10:05:00,401.78,402.29,401.66,402.15,5902.0,398.9982,399.5047,398.879,399.3656,5902.0
2024-10-15 10:10:00,402.13,402.13,400.92,401.36,3110.0,399.3458,399.3458,398.1441,398.5811,3110.0
2024-10-15 10:15:00,401.36,402.02,401.18,401.85,6347.0,398.5811,399.2365,398.4023,399.0677,6347.0
2024-10-15 10:20:00,402.07,402.16,401.22,401.22,3159.0,399.2862,399.3756,398.4421,398.4421,3159.0
2024-10-15 10:25:00,401.48,401.48,400.54,400.54,3348.0,398.7003,398.7003,397.7668,397.7668,3348.0
2024-10-15 10:30:00,400.49,400.59,399.23,399.23,5628.0,397.7171,397.8164,396.4658,396.4658,5628.0
2024-10-15 10:35:00,399.36,399.36,398.13,398.53,11200.0,396.5949,396.5949,395.3735,395.7707,11200.0
2024-10-15 10:40:00,398.63,399.4,398.13,399.03,4285.0,395.87,396.6347,395.3735,396.2672,4285.0
2024-10-15 10:45:00,398.92,399.19,398.64,399.18,4093.0,396.158,396.4261,395.8799,396.4162,4093.0
2024-10-15 10:50:00,399.18,399.47,398.61,399.28,8098.0,396.4162,396.7042,395.8501,396.5155,8098.0
2024-10-15 10:55:00,398.93,398.93,397.33,397.33,3533.0,396.1679,396.1679,394.579,394.579,3533.0
2024-10-15 11:00:00,397.27,398.29,396.94,397.96,7397.0,394.5194,395.5324,394.1917,395.2046,7397.0
2024-10-15 11:05:00,397.94,399.12,397.92,399.0,5795.0,395.1848,396.3566,395.1649,396.2374,5795.0
2024-10-15 11:10:00,398.1,398.22,397.56,397.9,2625.0,395.3437,395.4628,394.8074,395.1451,2625.0
2024-10-15 11:15:00,397.9,397.9,397.17,397.4,3741.0,395.1451,395.1451,394.4201,394.6485,3741.0
2024-10-15 11:20:00,397.73,398.01,397.51,397.81,3846.0,394.9762,395.2543,394.7578,395.0557,3846.0
2024-10-15 11:25:00,397.81,398.33,397.67,398.07,11189.0,395.0557,395.5721,394.9166,395.3139,11189.0
2024-10-15 11:30:00,398.62,398.7,398.5,398.53,1745.0,395.8601,395.9395,395.7409,395.7707,1745.0
2024-10-15 11:35:00,398.34,398.34,398.22,398.22,300.0,395.582,395.582,395.4628,395.4628,300.0
2024-10-15 11:40:00,398.2,398.99,398.09,398.83,2320.0,395.443,396.2275,395.3337,396.0686,2320.0
2024-10-15 11:45:00,399.02,399.02,399.01,399.01,250.0,396.2573,396.2573,396.2474,396.2474,250.0
2024-10-15 11:50:00,398.94,399.48,398.94,399.44,1000.0,396.1779,396.7141,396.1779,396.6744,1000.0
2024-10-15 11:55:00,399.49,399.92,399.49,399.62,2002.0,396.724,397.1511,396.724,396.8531,2002.0
2024-10-15 12:00:00,399.62,399.81,399.43,399.62,874.0,396.8531,397.0418,396.6645,396.8531,874.0
2024-10-15 12:05:00,399.69,400.0,399.42,399.98,2400.0,396.9227,397.2305,396.6545,397.2107,2400.0
2024-10-15 12:10:00,399.88,399.89,399.64,399.64,600.0,397.1113,397.1213,396.873,396.873,600.0
2024-10-15 12:15:00,399.6,399.67,399.35,399.56,1203.0,396.8333,396.9028,396.585,396.7936,1203.0
2024-10-15 12:20:00,399.37,399.75,399.35,399.35,1326.0,396.6049,396.9822,396.585,396.585,1326.0
2024-10-15 12:25:00,399.38,399.78,399.37,399.78,3127.0,396.6148,397.012,396.6049,397.012,3127.0
2024-10-15 12:30:00,399.78,400.18,399.45,400.18,7889.0,397.012,397.4093,396.6843,397.4093,7889.0
2024-10-15 12:35:00,400.18,400.26,399.99,400.0,1554.0,397.4093,397.4887,397.2206,397.2305,1554.0
2024-10-15 12:40:00,399.82,399.82,399.4,399.42,766.0,397.0518,397.0518,396.6347,396.6545,766.0
2024-10-15 12:45:00,399.68,399.86,399.37,399.37,1829.0,396.9127,397.0915,396.6049,396.6049,1829.0
2024-10-15 12:50:00,399.39,399.45,399.12,399.14,2392.0,396.6247,396.6843,396.3566,396.3765,2392.0
2024-10-15 12:55:00,399.13,399.48,398.88,399.18,6652.0,396.3665,396.7141,396.1183,396.4162,6652.0
2024-10-15 13:00:00,399.37,400.25,399.23,400.25,12961.0,396.6049,397.4788,396.4658,397.4788,12961.0
2024-10-15 13:05:00,400.47,400.48,399.97,399.97,3225.0,397.6973,397.7072,397.2007,397.2007,3225.0
2024-10-15 13:10:00,400.0,400.0,398.97,399.69,2826.0,397.2305,397.2305,396.2076,396.9227,2826.0
2024-10-15 13:15:00,399.83,399.83,399.82,399.83,100.0,397.0617,397.0617,397.0518,397.0617,100.0
2024-10-15 13:20:00,399.68,400.13,399.68,400.13,1310.0,396.9127,397.3596,396.9127,397.3596,1310.0
2024-10-15 13:25:00,400.05,400.54,400.01,400.54,2503.0,397.2802,397.7668,397.2404,397.7668,2503.0
2024-10-15 13:30:00,400.55,400.71,400.54,400.71,2925.0,397.7767,397.9356,397.7668,397.9356,2925.0
2024-10-15 13:35:00,400.8,401.23,400.8,401.18,1580.0,398.025,398.452,398.025,398.4023,1580.0
2024-10-15 13:40:00,401.18,401.53,401.17,401.51,2717.0,398.4023,398.7499,398.3924,398.7301,2717.0
2024-10-15 13:45:00,401.5,401.67,401.5,401.53,3266.0,398.7201,398.889,398.7201,398.7499,3266.0
2024-10-15 13:50:00,401.56,401.56,401.4,401.47,3050.0,398.7797,398.7797,398.6208,398.6903,3050.0
2024-10-15 13:55:00,401.41,401.41,400.83,400.95,1874.0,398.6308,398.6308,398.0548,398.1739,1874.0
2024-10-15 14:00:00,400.84,401.05,400.83,401.0,1229.0,398.0647,398.2732,398.0548,398.2236,1229.0
2024-10-15 14:05:00,401.05,401.05,400.71,400.71,1001.0,398.2732,398.2732,397.9356,397.9356,1001.0
2024-10-15 14:10:00,400.65,400.9,400.64,400.9,1843.0,397.876,398.1243,397.8661,398.1243,1843.0
2024-10-15 14:15:00,400.63,400.68,400.45,400.46,900.0,397.8562,397.9058,397.6774,397.6873,900.0
2024-10-15 14:20:00,400.52,400.87,400.34,400.36,4414.0,397.7469,398.0945,397.5682,397.588,4414.0
2024-10-15 14:25:00,400.23,400.5,399.84,399.97,1552.0,397.4589,397.7271,397.0716,397.2007,1552.0
2024-10-15 14:30:00,399.97,400.18,399.79,399.9,2100.0,397.2007,397.4093,397.022,397.1312,2100.0
2024-10-15 14:35:00,399.76,399.96,399.61,399.7,2599.0,396.9922,397.1908,396.8432,396.9326,2599.0
2024-10-15 14:40:00,399.89,399.89,399.66,399.77,1483.0,397.1213,397.1213,396.8929,397.0021,1483.0
2024-10-15 14:45:00,399.89,400.12,399.41,399.67,3893.0,397.1213,397.3497,396.6446,396.9028,3893.0
2024-10-15 14:50:00,399.41,399.69,399.2,399.54,4984.0,396.6446,396.9227,396.4361,396.7737,4984.0
2024-10-15 14:55:00,399.63,399.64,399.37,399.37,1187.0,396.8631,396.873,396.6049,396.6049,1187.0
2024-10-15 15:00:00,399.41,399.45,398.83,398.83,2272.0,396.6446,396.6843,396.0686,396.0686,2272.0
2024-10-15 15:05:00,398.77,398.8,398.22,398.39,2592.0,396.009,396.0388,395.4628,395.6317,2592.0
2024-10-15 15:10:00,398.6,399.16,398.48,399.0,5194.0,395.8402,396.3963,395.721,396.2374,5194.0
2024-10-15 15:15:00,399.12,399.46,399.06,399.46,3699.0,396.3566,396.6943,396.297,396.6943,3699.0
2024-10-15 15:20:00,399.46,399.56,399.18,399.43,7114.0,396.6943,396.7936,396.4162,396.6645,7114.0
2024-10-15 15:25:00,399.48,399.6,398.6,398.6,9949.0,396.7141,396.8333,395.8402,395.8402,9949.0
2024-10-15 15:30:00,398.6,398.82,398.12,398.44,7017.0,395.8402,396.0587,395.3635,395.6813,7017.0
2024-10-15 15:35:00,398.28,398.63,398.04,398.58,13848.0,395.5224,395.87,395.2841,395.8203,13848.0
2024-10-15 15:40:00,398.58,398.96,398.33,398.33,7587.0,395.8203,396.1977,395.5721,395.5721,7587.0
2024-10-15 15:45:00,398.21,398.27,397.78,398.19,5736.0,395.4529,395.5125,395.0259,395.433,5736.0
2024-10-15 15:50:00,398.26,398.85,397.97,398.75,12840.0,395.5026,396.0885,395.2146,395.9892,12840.0
2024-10-15 15:55:00,398.72,398.72,397.12,397.81,52821.0,395.9594,395.9594,394.3705,395.0557,52821.0
2024-10-16 09:30:00,395.2,396.18,393.73,395.04,26062.0,392.4637,393.437,391.0039,392.3049,26062.0
2024-10-16 09:35:00,395.04,395.88,394.02,394.08,10638.0,392.3049,393.139,391.2919,391.3515,10638.0
2024-10-16 09:40:00,394.88,395.62,393.64,395.62,13195.0,392.146,392.8808,390.9145,392.8808,13195.0
2024-10-16 09:45:00,395.45,395.45,394.44,395.29,28307.0,392.712,392.712,391.709,392.5531,28307.0
2024-10-16 09:50:00,395.03,396.38,394.57,396.38,13307.0,392.2949,393.6356,391.8381,393.6356,13307.0
2024-10-16 09:55:00,396.38,396.95,396.01,396.66,9290.0,393.6356,394.2016,393.2681,393.9136,9290.0
2024-10-16 10:00:00,396.63,397.0,396.33,397.0,9603.0,393.8838,394.2513,393.5859,394.2513,9603.0
2024-10-16 10:05:00,397.04,397.04,396.37,396.37,5993.0,394.291,394.291,393.6256,393.6256,5993.0
2024-10-16 10:10:00,396.83,397.55,396.71,397.03,10789.0,394.0825,394.7975,393.9633,394.2811,10789.0
2024-10-16 10:15:00,397.03,397.6,396.38,396.38,6395.0,394.2811,394.8471,393.6356,393.6356,6395.0
2024-10-16 10:20:00,396.38,396.75,396.38,396.66,7554.0,393.6356,394.003,393.6356,393.9136,7554.0
2024-10-16 10:25:00,396.77,397.09,396.4,396.97,3812.0,394.0229,394.3407,393.6554,394.2215,3812.0
2024-10-16 10:30:00,396.94,397.31,396.93,397.31,3788.0,394.1917,394.5591,394.1818,394.5591,3788.0
2024-10-16 10:35:00,397.35,397.36,395.54,395.54,4987.0,394.5989,394.6088,392.8014,392.8014,4987.0
2024-10-16 10:40:00,395.92,396.09,395.27,395.64,9119.0,393.1788,393.3476,392.5333,392.9007,9119.0
2024-10-16 10:45:00,396.0,396.08,395.58,395.73,4120.0,393.2582,393.3377,392.8411,392.9901,4120.0
2024-10-16 10:50:00,395.73,395.92,395.16,395.92,8571.0,392.9901,393.1788,392.424,393.1788,8571.0
2024-10-16 10:55:00,395.92,396.24,395.75,396.24,9036.0,393.1788,393.4965,393.0099,393.4965,9036.0
2024-10-16 11:00:00,396.24,396.27,395.73,395.93,4497.0,393.4965,393.5263,392.9901,393.1887,4497.0
2024-10-16 11:05:00,395.71,395.91,395.5,395.69,3610.0,392.9702,393.1688,392.7617,392.9504,3610.0
2024-10-16 11:10:00,395.69,395.69,395.05,395.05,13961.0,392.9504,392.9504,392.3148,392.3148,13961.0
2024-10-16 11:15:00,395.31,395.88,395.05,395.79,6696.0,392.573,393.139,392.3148,393.0497,6696.0
2024-10-16 11:20:00,395.79,395.8,395.32,395.45,2628.0,393.0497,393.0596,392.5829,392.712,2628.0
2024-10-16 11:25:00,395.65,395.96,395.23,395.96,15580.0,392.9106,393.2185,392.4935,393.2185,15580.0
2024-10-16 11:30:00,396.0,396.09,395.78,396.03,6271.0,393.2582,393.3476,393.0397,393.288,6271.0
2024-10-16 11:35:00,396.08,396.12,395.38,395.38,6062.0,393.3377,393.3774,392.6425,392.6425,6062.0
2024-10-16 11:40:00,395.53,395.64,395.23,395.23,1226.0,392.7915,392.9007,392.4935,392.4935,1226.0
2024-10-16 11:45:00,395.19,395.19,394.17,394.17,5191.0,392.4538,392.4538,391.4409,391.4409,5191.0
2024-10-16 11:50:00,394.41,394.84,394.4,394.64,6232.0,391.6792,392.1062,391.6693,391.9076,6232.0
2024-10-16 11:55:00,394.7,395.29,394.7,395.15,4243.0,391.9672,392.5531,391.9672,392.4141,4243.0
2024-10-16 12:00:00,395.17,395.96,395.17,395.88,2226.0,392.434,393.2185,392.434,393.139,2226.0
2024-10-16 12:05:00,395.9,396.12,395.69,396.0,10209.0,393.1589,393.3774,392.9504,393.2582,10209.0
2024-10-16 12:10:00,396.11,396.34,395.97,396.33,8119.0,393.3674,393.5959,393.2284,393.5859,8119.0
2024-10-16 12:15:00,396.23,396.34,395.95,396.27,6262.0,393.4866,393.5959,393.2086,393.5263,6262.0
2024-10-16 12:20:00,396.18,396.76,396.18,396.64,7123.0,393.437,394.0129,393.437,393.8938,7123.0
2024-10-16 12:25:00,396.65,396.88,396.47,396.48,3769.0,393.9037,394.1321,393.725,393.7349,3769.0
2024-10-16 12:30:00,396.49,396.55,396.23,396.33,2351.0,393.7448,393.8044,393.4866,393.5859,2351.0
2024-10-16 12:35:00,396.33,396.97,396.33,396.97,4635.0,393.5859,394.2215,393.5859,394.2215,4635.0
2024-10-16 12:40:00,397.07,397.67,397.04,397.49,8821.0,394.3208,394.9166,394.291,394.7379,8821.0
2024-10-16 12:45:00,397.49,397.49,396.9,396.91,2155.0,394.7379,394.7379,394.152,394.1619,2155.0
2024-10-16 12:50:00,396.83,396.85,396.03,396.16,4708.0,394.0825,394.1023,393.288,393.4171,4708.0
2024-10-16 12:55:00,396.31,396.65,396.04,396.42,4728.0,393.5661,393.9037,393.2979,393.6753,4728.0
2024-10-16 13:00:00,396.52,396.67,396.45,396.66,2394.0,393.7746,393.9236,393.7051,393.9136,2394.0
2024-10-16 13:05:00,396.63,396.63,396.35,396.37,1913.0,393.8838,393.8838,393.6058,393.6256,1913.0
2024-10-16 13:10:00,396.48,396.89,396.47,396.84,4204.0,393.7349,394.142,393.725,394.0924,4204.0
2024-10-16 13:15:00,396.84,397.04,396.82,396.91,6308.0,394.0924,394.291,394.0725,394.1619,6308.0
2024-10-16 13:20:00,396.87,397.22,396.86,397.22,5157.0,394.1222,394.4698,394.1123,394.4698,5157.0
2024-10-16 13:25:00,397.39,397.39,397.06,397.08,1829.0,394.6386,394.6386,394.3109,394.3307,1829.0
2024-10-16 13:30:00,397.08,397.08,396.82,396.93,3482.0,394.3307,394.3307,394.0725,394.1818,3482.0
2024-10-16 13:35:00,396.58,396.98,396.58,396.8,2100.0,393.8342,394.2314,393.8342,394.0527,2100.0
2024-10-16 13:40:00,396.79,397.44,396.79,397.28,4103.0,394.0427,394.6882,394.0427,394.5293,4103.0
2024-10-16 13:45:00,397.29,397.29,397.05,397.18,2800.0,394.5393,394.5393,394.3009,394.43,2800.0
2024-10-16 13:50:00,396.92,397.11,396.66,396.66,4207.0,394.1718,394.3605,393.9136,393.9136,4207.0
2024-10-16 13:55:00,396.66,396.88,396.59,396.88,3441.0,393.9136,394.1321,393.8441,394.1321,3441.0
2024-10-16 14:00:00,396.79,397.03,396.79,396.99,4471.0,394.0427,394.2811,394.0427,394.2414,4471.0
2024-10-16 14:05:00,397.05,397.05,396.56,396.66,3271.0,394.3009,394.3009,393.8143,393.9136,3271.0
2024-10-16 14:10:00,396.66,396.66,396.24,396.45,4705.0,393.9136,393.9136,393.4965,393.7051,4705.0
2024-10-16 14:15:00,396.63,397.09,396.63,397.09,3491.0,393.8838,394.3407,393.8838,394.3407,3491.0
2024-10-16 14:20:00,397.04,397.79,397.04,397.7,4841.0,394.291,395.0358,394.291,394.9464,4841.0
2024-10-16 14:25:00,397.69,397.7,397.44,397.55,3091.0,394.9365,394.9464,394.6882,394.7975,3091.0
2024-10-16 14:30:00,397.55,397.55,396.97,396.97,2882.0,394.7975,394.7975,394.2215,394.2215,2882.0
2024-10-16 14:35:00,397.01,397.16,396.43,396.78,7653.0,394.2612,394.4102,393.6852,394.0328,7653.0
2024-10-16 14:40:00,396.8,396.95,395.94,396.7,34801.0,394.0527,394.2016,393.1986,393.9534,34801.0
2024-10-16 14:45:00,396.67,396.82,396.6,396.6,4460.0,393.9236,394.0725,393.8541,393.8541,4460.0
2024-10-16 14:50:00,396.62,396.62,395.5,395.5,2949.0,393.8739,393.8739,392.7617,392.7617,2949.0
2024-10-16 14:55:00,395.46,395.77,395.21,395.77,7185.0,392.7219,393.0298,392.4737,393.0298,7185.0
2024-10-16 15:00:00,395.9,396.08,395.46,395.5,6377.0,393.1589,393.3377,392.7219,392.7617,6377.0
2024-10-16 15:05:00,395.61,395.72,395.49,395.72,3824.0,392.8709,392.9801,392.7517,392.9801,3824.0
2024-10-16 15:10:00,395.9,396.01,395.34,395.81,7267.0,393.1589,393.2681,392.6028,393.0695,7267.0
2024-10-16 15:15:00,395.81,395.83,395.54,395.58,3517.0,393.0695,393.0894,392.8014,392.8411,3517.0
2024-10-16 15:20:00,395.58,395.58,394.9,394.9,2550.0,392.8411,392.8411,392.1658,392.1658,2550.0
2024-10-16 15:25:00,395.31,395.49,395.01,395.49,5184.0,392.573,392.7517,392.2751,392.7517,5184.0
2024-10-16 15:30:00,395.25,395.26,394.64,395.11,15141.0,392.5134,392.5233,391.9076,392.3744,15141.0
2024-10-16 15:35:00,395.19,395.34,395.03,395.31,5649.0,392.4538,392.6028,392.2949,392.573,5649.0
2024-10-16 15:40:00,395.25,395.26,394.35,394.44,8890.0,392.5134,392.5233,391.6196,391.709,8890.0
2024-10-16 15:45:00,394.19,395.02,394.19,394.86,15868.0,391.4607,392.285,391.4607,392.1261,15868.0
2024-10-16 15:50:00,394.98,395.83,394.59,395.34,38292.0,392.2453,393.0894,391.858,392.6028,38292.0
2024-10-16 15:55:00,395.31,395.68,394.68,395.16,77780.0,392.573,392.9404,391.9473,392.424,77780.0
2024-10-17 09:30:00,403.01,404.41,399.7,400.77,26157.0,400.2197,401.61,396.9326,397.9952,26157.0
2024-10-17 09:35:00,400.11,400.11,398.41,399.71,3892.0,397.3398,397.3398,395.6515,396.9425,3892.0
2024-10-17 09:40:00,399.81,401.72,399.81,401.5,12475.0,397.0418,398.9386,397.0418,398.7201,12475.0
2024-10-17 09:45:00,401.44,401.44,400.04,400.39,15026.0,398.6605,398.6605,397.2702,397.6178,15026.0
2024-10-17 09:50:00,400.56,401.13,400.4,400.61,17344.0,397.7866,398.3527,397.6277,397.8363,17344.0
2024-10-17 09:55:00,400.61,400.65,400.0,400.41,20568.0,397.8363,397.876,397.2305,397.6377,20568.0
2024-10-17 10:00:00,400.33,400.44,398.86,399.18,24578.0,397.5582,397.6675,396.0984,396.4162,24578.0
2024-10-17 10:05:00,399.18,399.37,397.81,398.24,10793.0,396.4162,396.6049,395.0557,395.4827,10793.0
2024-10-17 10:10:00,397.97,398.72,397.64,398.67,5791.0,395.2146,395.9594,394.8869,395.9097,5791.0
2024-10-17 10:15:00,398.65,399.07,398.41,399.0,14427.0,395.8899,396.307,395.6515,396.2374,14427.0
2024-10-17 10:20:00,398.73,399.29,398.67,399.03,7412.0,395.9693,396.5254,395.9097,396.2672,7412.0
2024-10-17 10:25:00,398.98,399.24,398.19,398.54,5901.0,396.2176,396.4758,395.433,395.7806,5901.0
2024-10-17 10:30:00,398.72,398.98,398.6,398.77,3994.0,395.9594,396.2176,395.8402,396.009,3994.0
2024-10-17 10:35:00,398.5,399.46,398.21,399.35,20019.0,395.7409,396.6943,395.4529,396.585,20019.0
2024-10-17 10:40:00,399.12,399.57,398.98,399.09,2566.0,396.3566,396.8035,396.2176,396.3268,2566.0
2024-10-17 10:45:00,399.12,399.79,399.12,399.79,4539.0,396.3566,397.022,396.3566,397.022,4539.0
2024-10-17 10:50:00,399.8,399.8,399.52,399.64,1285.0,397.0319,397.0319,396.7538,396.873,1285.0
2024-10-17 10:55:00,399.73,399.73,399.44,399.44,2136.0,396.9624,396.9624,396.6744,396.6744,2136.0
2024-10-17 11:00:00,399.66,399.66,398.38,398.42,2501.0,396.8929,396.8929,395.6217,395.6615,2501.0
2024-10-17 11:05:00,398.38,398.62,398.24,398.47,4026.0,395.6217,395.8601,395.4827,395.7111,4026.0
2024-10-17 11:10:00,398.55,398.62,398.43,398.62,3498.0,395.7906,395.8601,395.6714,395.8601,3498.0
2024-10-17 11:15:00,398.61,399.05,398.59,398.86,2352.0,395.8501,396.2871,395.8303,396.0984,2352.0
2024-10-17 11:20:00,398.93,399.03,398.68,398.81,2676.0,396.1679,396.2672,395.9197,396.0488,2676.0
2024-10-17 11:25:00,399.05,399.9,399.03,399.8,2519.0,396.2871,397.1312,396.2672,397.0319,2519.0
2024-10-17 11:30:00,399.79,399.92,399.72,399.92,1300.0,397.022,397.1511,396.9525,397.1511,1300.0
2024-10-17 11:35:00,399.93,400.2,399.67,400.15,6990.0,397.161,397.4291,396.9028,397.3795,6990.0
2024-10-17 11:40:00,399.98,400.15,399.97,400.02,1886.0,397.2107,397.3795,397.2007,397.2504,1886.0
2024-10-17 11:45:00,400.02,400.28,399.91,399.91,7243.0,397.2504,397.5086,397.1411,397.1411,7243.0
2024-10-17 11:50:00,400.1,400.83,399.76,400.78,12831.0,397.3298,398.0548,396.9922,398.0051,12831.0
2024-10-17 11:55:00,400.35,401.05,400.35,400.89,3332.0,397.5781,398.2732,397.5781,398.1144,3332.0
2024-10-17 12:00:00,400.89,401.41,400.84,400.92,2547.0,398.1144,398.6308,398.0647,398.1441,2547.0
2024-10-17 12:05:00,400.92,401.14,400.71,400.91,1300.0,398.1441,398.3626,397.9356,398.1342,1300.0
2024-10-17 12:10:00,400.91,400.92,400.7,400.7,914.0,398.1342,398.1441,397.9257,397.9257,914.0
2024-10-17 12:15:00,400.89,401.01,400.8,400.8,305.0,398.1144,398.2335,398.025,398.025,305.0
2024-10-17 12:20:00,400.85,401.6,400.84,401.41,3496.0,398.0746,398.8194,398.0647,398.6308,3496.0
2024-10-17 12:25:00,401.21,401.21,400.58,400.67,1728.0,398.4321,398.4321,397.8065,397.8959,1728.0
2024-10-17 12:30:00,400.42,400.64,400.37,400.58,8707.0,397.6476,397.8661,397.598,397.8065,8707.0
2024-10-17 12:35:00,401.03,401.71,401.03,401.48,1942.0,398.2534,398.9287,398.2534,398.7003,1942.0
2024-10-17 12:40:00,401.65,402.39,401.64,402.35,1230.0,398.8691,399.604,398.8592,399.5642,1230.0
2024-10-17 12:45:00,402.29,402.43,402.29,402.43,900.0,399.5047,399.6437,399.5047,399.6437,900.0
2024-10-17 12:50:00,402.38,402.75,401.93,402.25,4396.0,399.594,399.9615,399.1472,399.4649,4396.0
2024-10-17 12:55:00,402.25,402.44,402.0,402.07,4250.0,399.4649,399.6536,399.2167,399.2862,4250.0
2024-10-17 13:00:00,401.87,402.36,401.87,402.1,2767.0,399.0876,399.5742,399.0876,399.316,2767.0
2024-10-17 13:05:00,401.81,401.96,401.78,401.9,1610.0,399.028,399.1769,398.9982,399.1174,1610.0
2024-10-17 13:10:00,401.86,401.94,401.51,401.51,3913.0,399.0776,399.1571,398.7301,398.7301,3913.0
2024-10-17 13:15:00,401.4,401.6,401.4,401.6,644.0,398.6208,398.8194,398.6208,398.8194,644.0
2024-10-17 13:20:00,401.59,401.7,401.48,401.61,3385.0,398.8095,398.9187,398.7003,398.8294,3385.0
2024-10-17 13:25:00,401.6,401.72,401.38,401.65,6364.0,398.8194,398.9386,398.601,398.8691,6364.0
2024-10-17 13:30:00,401.65,401.72,401.1,401.23,5747.0,398.8691,398.9386,398.3229,398.452,5747.0
2024-10-17 13:35:00,401.23,401.99,401.11,401.83,13390.0,398.452,399.2067,398.3328,399.0478,13390.0
2024-10-17 13:40:00,401.85,402.04,401.7,401.92,7050.0,399.0677,399.2564,398.9187,399.1372,7050.0
2024-10-17 13:45:00,401.86,401.92,401.64,401.64,3277.0,399.0776,399.1372,398.8592,398.8592,3277.0
2024-10-17 13:50:00,401.4,401.79,401.4,401.61,2826.0,398.6208,399.0081,398.6208,398.8294,2826.0
2024-10-17 13:55:00,401.65,401.79,401.28,401.79,5816.0,398.8691,399.0081,398.5017,399.0081,5816.0
2024-10-17 14:00:00,401.79,402.07,401.34,401.36,3314.0,399.0081,399.2862,398.5612,398.5811,3314.0
2024-10-17 14:05:00,401.36,402.22,401.28,401.28,13846.0,398.5811,399.4351,398.5017,398.5017,13846.0
2024-10-17 14:10:00,400.84,401.2,400.78,401.2,1067.0,398.0647,398.4222,398.0051,398.4222,1067.0
2024-10-17 14:15:00,401.11,401.58,401.06,401.06,4900.0,398.3328,398.7996,398.2832,398.2832,4900.0
2024-10-17 14:20:00,401.07,401.1,400.77,400.92,1103.0,398.2931,398.3229,397.9952,398.1441,1103.0
2024-10-17 14:25:00,400.8,401.36,400.8,401.09,3146.0,398.025,398.5811,398.025,398.313,3146.0
2024-10-17 14:30:00,401.02,401.33,400.89,401.33,1482.0,398.2435,398.5513,398.1144,398.5513,1482.0
2024-10-17 14:35:00,401.17,401.66,401.16,401.59,2962.0,398.3924,398.879,398.3825,398.8095,2962.0
2024-10-17 14:40:00,401.59,401.7,401.38,401.57,8520.0,398.8095,398.9187,398.601,398.7896,8520.0
2024-10-17 14:45:00,401.56,401.68,401.33,401.51,2533.0,398.7797,398.8989,398.5513,398.7301,2533.0
2024-10-17 14:50:00,401.64,401.73,401.58,401.58,2055.0,398.8592,398.9485,398.7996,398.7996,2055.0
2024-10-17 14:55:00,401.57,401.59,401.29,401.33,1934.0,398.7896,398.8095,398.5116,398.5513,1934.0
2024-10-17 15:00:00,401.56,401.56,401.32,401.33,1617.0,398.7797,398.7797,398.5414,398.5513,1617.0
2024-10-17 15:05:00,401.42,401.53,401.26,401.52,3969.0,398.6407,398.7499,398.4818,398.74,3969.0
2024-10-17 15:10:00,401.62,401.89,401.62,401.89,5374.0,398.8393,399.1074,398.8393,399.1074,5374.0
2024-10-17 15:15:00,401.79,401.82,401.5,401.61,1906.0,399.0081,399.0379,398.7201,398.8294,1906.0
2024-10-17 15:20:00,401.52,401.56,401.32,401.32,857.0,398.74,398.7797,398.5414,398.5414,857.0
2024-10-17 15:25:00,401.46,401.46,400.29,400.29,3694.0,398.6804,398.6804,397.5185,397.5185,3694.0
2024-10-17 15:30:00,400.09,400.34,399.92,400.17,5101.0,397.3199,397.5682,397.1511,397.3993,5101.0
2024-10-17 15:35:00,400.24,400.24,399.67,399.82,2224.0,397.4689,397.4689,396.9028,397.0518,2224.0
2024-10-17 15:40:00,399.95,400.06,399.71,399.8,5585.0,397.1809,397.2901,396.9425,397.0319,5585.0
2024-10-17 15:45:00,399.92,399.97,399.06,399.23,7417.0,397.1511,397.2007,396.297,396.4658,7417.0
2024-10-17 15:50:00,399.44,400.65,399.28,400.65,12967.0,396.6744,397.876,396.5155,397.876,12967.0
2024-10-17 15:55:00,400.47,400.87,400.13,400.14,39600.0,397.6973,398.0945,397.3596,397.3695,39600.0
2024-10-18 09:30:00,401.57,401.57,397.54,399.16,95682.0,398.7896,398.7896,394.7875,396.3963,95682.0
2024-10-18 09:35:00,400.19,400.58,399.3,400.0,15117.0,397.4192,397.8065,396.5354,397.2305,15117.0
2024-10-18 09:40:00,400.0,400.58,399.51,400.49,14420.0,397.2305,397.8065,396.7439,397.7171,14420.0
2024-10-18 09:45:00,400.81,400.95,400.27,400.27,850.0,398.0349,398.1739,397.4986,397.4986,850.0
2024-10-18 09:50:00,400.24,400.24,398.98,399.23,2622.0,397.4689,397.4689,396.2176,396.4658,2622.0
2024-10-18 09:55:00,398.98,399.27,398.88,398.89,3854.0,396.2176,396.5056,396.1183,396.1282,3854.0
2024-10-18 10:00:00,398.68,399.58,398.65,399.58,2571.0,395.9197,396.8134,395.8899,396.8134,2571.0
2024-10-18 10:05:00,399.95,400.0,399.22,399.78,21763.0,397.1809,397.2305,396.4559,397.012,21763.0
2024-10-18 10:10:00,400.0,400.0,398.86,398.87,2637.0,397.2305,397.2305,396.0984,396.1083,2637.0
2024-10-18 10:15:00,398.87,399.54,398.43,399.53,3695.0,396.1083,396.7737,395.6714,396.7638,3695.0
2024-10-18 10:20:00,399.51,399.91,399.38,399.57,2119.0,396.7439,397.1411,396.6148,396.8035,2119.0
2024-10-18 10:25:00,399.45,399.61,399.4,399.61,1000.0,396.6843,396.8432,396.6347,396.8432,1000.0
2024-10-18 10:30:00,399.59,399.9,399.58,399.65,1906.0,396.8234,397.1312,396.8134,396.8829,1906.0
2024-10-18 10:35:00,399.34,399.65,399.19,399.55,1531.0,396.5751,396.8829,396.4261,396.7836,1531.0
2024-10-18 10:40:00,399.55,399.93,399.55,399.93,1500.0,396.7836,397.161,396.7836,397.161,1500.0
2024-10-18 10:45:00,399.63,399.63,399.62,399.63,715.0,396.8631,396.8631,396.8531,396.8631,715.0
2024-10-18 10:50:00,399.64,400.0,399.63,399.96,4350.0,396.873,397.2305,396.8631,397.1908,4350.0
2024-10-18 10:55:00,399.94,400.03,399.52,399.52,1107.0,397.1709,397.2603,396.7538,396.7538,1107.0
2024-10-18 11:00:00,399.58,399.58,399.33,399.58,1530.0,396.8134,396.8134,396.5652,396.8134,1530.0
2024-10-18 11:05:00,399.7,400.01,399.27,399.69,7189.0,396.9326,397.2404,396.5056,396.9227,7189.0
2024-10-18 11:10:00,399.69,399.81,399.66,399.78,1600.0,396.9227,397.0418,396.8929,397.012,1600.0
2024-10-18 11:15:00,399.88,400.34,399.74,400.34,5252.0,397.1113,397.5682,396.9723,397.5682,5252.0
2024-10-18 11:20:00,400.08,400.39,399.67,399.86,1024.0,397.31,397.6178,396.9028,397.0915,1024.0
2024-10-18 11:25:00,399.98,400.31,399.98,400.31,1520.0,397.2107,397.5384,397.2107,397.5384,1520.0
2024-10-18 11:30:00,400.22,400.22,399.77,400.16,800.0,397.449,397.449,397.0021,397.3894,800.0
2024-10-18 11:35:00,400.1,400.67,400.09,400.48,5978.0,397.3298,397.8959,397.3199,397.7072,5978.0
2024-10-18 11:40:00,400.48,400.68,400.47,400.59,650.0,397.7072,397.9058,397.6973,397.8164,650.0
2024-10-18 11:45:00,400.5,400.68,400.32,400.48,830.0,397.7271,397.9058,397.5483,397.7072,830.0
2024-10-18 11:50:00,400.5,400.62,400.49,400.5,700.0,397.7271,397.8462,397.7171,397.7271,700.0
2024-10-18 11:55:00,400.47,400.5,400.47,400.5,609.0,397.6973,397.7271,397.6973,397.7271,609.0
2024-10-18 12:00:00,400.52,400.94,400.52,400.91,805.0,397.7469,398.164,397.7469,398.1342,805.0
2024-10-18 12:05:00,400.74,400.92,400.6,400.74,1155.0,397.9654,398.1441,397.8264,397.9654,1155.0
2024-10-18 12:10:00,400.74,400.92,400.74,400.91,373.0,397.9654,398.1441,397.9654,398.1342,373.0
2024-10-18 12:15:00,400.92,401.33,400.79,401.32,1736.0,398.1441,398.5513,398.015,398.5414,1736.0
2024-10-18 12:20:00,401.32,401.32,401.08,401.17,2645.0,398.5414,398.5414,398.303,398.3924,2645.0
2024-10-18 12:25:00,401.05,401.34,401.04,401.34,1019.0,398.2732,398.5612,398.2633,398.5612,1019.0
2024-10-18 12:30:00,401.18,401.21,401.09,401.18,2972.0,398.4023,398.4321,398.313,398.4023,2972.0
2024-10-18 12:35:00,401.34,401.35,401.19,401.3,2345.0,398.5612,398.5712,398.4123,398.5215,2345.0
2024-10-18 12:40:00,401.28,401.28,400.9,400.91,2759.0,398.5017,398.5017,398.1243,398.1342,2759.0
2024-10-18 12:45:00,400.92,401.23,400.91,401.22,872.0,398.1441,398.452,398.1342,398.4421,872.0
2024-10-18 12:50:00,400.7,401.36,400.7,401.33,1116.0,397.9257,398.5811,397.9257,398.5513,1116.0
2024-10-18 12:55:00,401.56,401.56,400.96,400.97,2476.0,398.7797,398.7797,398.1839,398.1938,2476.0
2024-10-18 13:00:00,400.97,401.19,400.96,400.98,900.0,398.1938,398.4123,398.1839,398.2037,900.0
2024-10-18 13:05:00,401.0,401.23,400.99,401.23,1021.0,398.2236,398.452,398.2137,398.452,1021.0
2024-10-18 13:10:00,401.23,401.41,401.01,401.1,1103.0,398.452,398.6308,398.2335,398.3229,1103.0
2024-10-18 13:15:00,401.03,401.03,400.79,400.99,2030.0,398.2534,398.2534,398.015,398.2137,2030.0
2024-10-18 13:20:00,400.97,401.07,400.96,401.0,400.0,398.1938,398.2931,398.1839,398.2236,400.0
2024-10-18 13:25:00,401.15,401.15,400.54,400.68,2837.0,398.3726,398.3726,397.7668,397.9058,2837.0
2024-10-18 13:30:00,400.55,400.81,400.46,400.65,4828.0,397.7767,398.0349,397.6873,397.876,4828.0
2024-10-18 13:35:00,400.65,401.2,400.58,401.0,9767.0,397.876,398.4222,397.8065,398.2236,9767.0
2024-10-18 13:40:00,401.0,401.22,400.99,401.19,600.0,398.2236,398.4421,398.2137,398.4123,600.0
2024-10-18 13:45:00,401.03,401.21,400.94,401.05,897.0,398.2534,398.4321,398.164,398.2732,897.0
2024-10-18 13:50:00,400.87,401.03,400.7,400.7,1876.0,398.0945,398.2534,397.9257,397.9257,1876.0
2024-10-18 13:55:00,400.75,400.97,400.57,400.96,3312.0,397.9753,398.1938,397.7966,398.1839,3312.0
2024-10-18 14:00:00,400.96,401.59,400.74,401.54,5429.0,398.1839,398.8095,397.9654,398.7599,5429.0
2024-10-18 14:05:00,401.54,401.79,401.54,401.79,800.0,398.7599,399.0081,398.7599,399.0081,800.0
2024-10-18 14:10:00,401.84,402.21,401.84,402.21,517.0,399.0578,399.4252,399.0578,399.4252,517.0
2024-10-18 14:15:00,401.93,402.39,401.92,402.25,1947.0,399.1472,399.604,399.1372,399.4649,1947.0
2024-10-18 14:20:00,402.18,402.39,401.97,401.97,816.0,399.3954,399.604,399.1869,399.1869,816.0
2024-10-18 14:25:00,402.19,402.69,402.11,402.36,4902.0,399.4054,399.9019,399.3259,399.5742,4902.0
2024-10-18 14:30:00,402.31,402.31,401.99,402.12,1500.0,399.5245,399.5245,399.2067,399.3358,1500.0
2024-10-18 14:35:00,402.0,402.08,401.9,402.08,2889.0,399.2167,399.2961,399.1174,399.2961,2889.0
2024-10-18 14:40:00,402.08,402.41,401.99,402.22,8319.0,399.2961,399.6238,399.2067,399.4351,8319.0
2024-10-18 14:45:00,402.23,402.23,402.04,402.23,1800.0,399.4451,399.4451,399.2564,399.4451,1800.0
2024-10-18 14:50:00,402.13,402.13,401.63,401.65,5087.0,399.3458,399.3458,398.8492,398.8691,5087.0
2024-10-18 14:55:00,401.47,401.7,401.47,401.7,700.0,398.6903,398.9187,398.6903,398.9187,700.0
2024-10-18 15:00:00,401.63,401.63,400.89,401.02,2629.0,398.8492,398.8492,398.1144,398.2435,2629.0
2024-10-18 15:05:00,401.08,401.68,401.06,401.68,3739.0,398.303,398.8989,398.2832,398.8989,3739.0
2024-10-18 15:10:00,401.66,402.05,401.5,402.05,2005.0,398.879,399.2663,398.7201,399.2663,2005.0
2024-10-18 15:15:00,401.93,402.21,401.89,401.89,3225.0,399.1472,399.4252,399.1074,399.1074,3225.0
2024-10-18 15:20:00,402.01,402.01,401.62,401.73,4927.0,399.2266,399.2266,398.8393,398.9485,4927.0
2024-10-18 15:25:00,401.73,401.93,401.73,401.84,1537.0,398.9485,399.1472,398.9485,399.0578,1537.0
2024-10-18 15:30:00,401.89,401.96,401.62,401.76,3623.0,399.1074,399.1769,398.8393,398.9783,3623.0
2024-10-18 15:35:00,401.73,401.97,401.45,401.75,6882.0,398.9485,399.1869,398.6705,398.9684,6882.0
2024-10-18 15:40:00,401.75,401.97,401.71,401.86,5031.0,398.9684,399.1869,398.9287,399.0776,5031.0
2024-10-18 15:45:00,401.91,402.11,401.67,401.86,14745.0,399.1273,399.3259,398.889,399.0776,14745.0
2024-10-18 15:50:00,402.01,402.37,401.85,402.15,20381.0,399.2266,399.5841,399.0677,399.3656,20381.0
2024-10-18 15:55:00,402.08,402.91,401.98,402.53,43426.0,399.2961,400.1204,399.1968,399.743,43426.0
2024-10-21 09:30:00,401.28,402.39,401.28,402.0,16382.0,398.5017,399.604,398.5017,399.2167,16382.0
2024-10-21 09:35:00,402.0,402.63,401.94,401.94,700.0,399.2167,399.8423,399.1571,399.1571,700.0
2024-10-21 09:40:00,401.94,402.71,401.94,402.36,3238.0,399.1571,399.9218,399.1571,399.5742,3238.0
2024-10-21 09:45:00,402.36,402.93,402.34,402.78,13230.0,399.5742,400.1402,399.5543,399.9913,13230.0
2024-10-21 09:50:00,402.79,403.25,402.72,402.98,5660.0,400.0012,400.458,399.9317,400.1899,5660.0
2024-10-21 09:55:00,402.76,402.87,402.07,402.32,3611.0,399.9714,400.0806,399.2862,399.5345,3611.0
2024-10-21 10:00:00,402.27,402.98,402.18,402.58,6221.0,399.4848,400.1899,399.3954,399.7927,6221.0
2024-10-21 10:05:00,402.52,403.24,402.12,402.76,3208.0,399.7331,400.4481,399.3358,399.9714,3208.0
2024-10-21 10:10:00,402.77,403.17,402.76,403.1,3910.0,399.9813,400.3786,399.9714,400.309,3910.0
2024-10-21 10:15:00,403.12,403.12,402.51,402.51,2143.0,400.3289,400.3289,399.7231,399.7231,2143.0
2024-10-21 10:20:00,402.58,402.58,401.91,401.96,1832.0,399.7927,399.7927,399.1273,399.1769,1832.0
2024-10-21 10:25:00,401.48,402.01,401.22,402.01,2655.0,398.7003,399.2266,398.4421,399.2266,2655.0
2024-10-21 10:30:00,402.02,402.43,402.01,402.41,5073.0,399.2365,399.6437,399.2266,399.6238,5073.0
2024-10-21 10:35:00,402.63,402.7,402.44,402.44,1100.0,399.8423,399.9118,399.6536,399.6536,1100.0
2024-10-21 10:40:00,402.44,402.6,402.44,402.44,2374.0,399.6536,399.8125,399.6536,399.6536,2374.0
2024-10-21 10:45:00,402.58,402.58,402.0,402.0,5498.0,399.7927,399.7927,399.2167,399.2167,5498.0
2024-10-21 10:50:00,402.23,402.4,402.23,402.36,631.0,399.4451,399.6139,399.4451,399.5742,631.0
2024-10-21 10:55:00,402.36,402.5,402.32,402.5,818.0,399.5742,399.7132,399.5345,399.7132,818.0
2024-10-21 11:00:00,402.44,402.48,401.67,401.68,1136.0,399.6536,399.6933,398.889,398.8989,1136.0
2024-10-21 11:05:00,401.78,401.82,400.92,400.92,3850.0,398.9982,399.0379,398.1441,398.1441,3850.0
2024-10-21 11:10:00,401.19,401.59,401.18,401.59,3142.0,398.4123,398.8095,398.4023,398.8095,3142.0
2024-10-21 11:15:00,401.41,401.63,401.21,401.5,1820.0,398.6308,398.8492,398.4321,398.7201,1820.0
2024-10-21 11:20:00,401.6,401.74,401.3,401.45,2379.0,398.8194,398.9585,398.5215,398.6705,2379.0
2024-10-21 11:25:00,401.25,401.57,400.88,401.44,10306.0,398.4719,398.7896,398.1044,398.6605,10306.0
2024-10-21 11:30:00,401.24,401.24,400.39,400.78,2881.0,398.4619,398.4619,397.6178,398.0051,2881.0
2024-10-21 11:35:00,400.44,401.24,400.19,401.24,5337.0,397.6675,398.4619,397.4192,398.4619,5337.0
2024-10-21 11:40:00,401.31,401.54,401.25,401.46,1314.0,398.5314,398.7599,398.4719,398.6804,1314.0
2024-10-21 11:45:00,401.9,402.08,401.8,402.08,300.0,399.1174,399.2961,399.0181,399.2961,300.0
2024-10-21 11:50:00,402.46,402.68,402.14,402.68,1641.0,399.6735,399.892,399.3557,399.892,1641.0
2024-10-21 11:55:00,402.79,402.89,402.31,402.34,8582.0,400.0012,400.1005,399.5245,399.5543,8582.0
2024-10-21 12:00:00,402.44,402.47,402.16,402.18,2529.0,399.6536,399.6834,399.3756,399.3954,2529.0
2024-10-21 12:05:00,402.32,402.37,402.07,402.37,2907.0,399.5345,399.5841,399.2862,399.5841,2907.0
2024-10-21 12:10:00,402.32,402.41,401.56,401.56,9078.0,399.5345,399.6238,398.7797,398.7797,9078.0
2024-10-21 12:15:00,401.35,401.59,401.21,401.59,1000.0,398.5712,398.8095,398.4321,398.8095,1000.0
2024-10-21 12:20:00,401.56,401.57,401.39,401.39,645.0,398.7797,398.7896,398.6109,398.6109,645.0
2024-10-21 12:25:00,401.52,401.71,401.24,401.71,1210.0,398.74,398.9287,398.4619,398.9287,1210.0
2024-10-21 12:30:00,401.3,401.51,401.3,401.51,449.0,398.5215,398.7301,398.5215,398.7301,449.0
2024-10-21 12:35:00,401.73,401.77,401.54,401.54,800.0,398.9485,398.9883,398.7599,398.7599,800.0
2024-10-21 12:40:00,401.52,401.52,401.34,401.35,281.0,398.74,398.74,398.5612,398.5712,281.0
2024-10-21 12:45:00,401.24,401.31,401.22,401.22,907.0,398.4619,398.5314,398.4421,398.4421,907.0
2024-10-21 12:50:00,401.22,401.22,401.22,401.22,0.0,398.4421,398.4421,398.4421,398.4421,0.0
2024-10-21 12:55:00,401.36,402.03,401.35,402.02,1002.0,398.5811,399.2465,398.5712,399.2365,1002.0
2024-10-21 13:00:00,402.03,402.03,401.65,401.69,1228.0,399.2465,399.2465,398.8691,398.9088,1228.0
2024-10-21 13:05:00,401.99,402.04,401.87,401.88,1636.0,399.2067,399.2564,399.0876,399.0975,1636.0
2024-10-21 13:10:00,401.99,401.99,401.99,401.99,100.0,399.2067,399.2067,399.2067,399.2067,100.0
2024-10-21 13:15:00,401.9,401.97,401.57,401.58,1500.0,399.1174,399.1869,398.7896,398.7996,1500.0
2024-10-21 13:20:00,401.79,401.79,401.56,401.69,2107.0,399.0081,399.0081,398.7797,398.9088,2107.0
2024-10-21 13:25:00,401.76,401.76,401.33,401.33,2416.0,398.9783,398.9783,398.5513,398.5513,2416.0
2024-10-21 13:30:00,401.48,401.48,401.24,401.27,1700.0,398.7003,398.7003,398.4619,398.4917,1700.0
2024-10-21 13:35:00,401.19,401.55,401.02,401.31,2189.0,398.4123,398.7698,398.2435,398.5314,2189.0
2024-10-21 13:40:00,401.16,401.27,401.02,401.21,1053.0,398.3825,398.4917,398.2435,398.4321,1053.0
2024-10-21 13:45:00,401.39,401.43,401.2,401.32,1064.0,398.6109,398.6506,398.4222,398.5414,1064.0
2024-10-21 13:50:00,401.52,401.67,401.5,401.65,1042.0,398.74,398.889,398.7201,398.8691,1042.0
2024-10-21 13:55:00,401.59,401.74,401.5,401.74,800.0,398.8095,398.9585,398.7201,398.9585,800.0
2024-10-21 14:00:00,401.87,402.19,401.87,402.06,500.0,399.0876,399.4054,399.0876,399.2763,500.0
2024-10-21 14:05:00,402.22,402.23,401.59,401.6,1817.0,399.4351,399.4451,398.8095,398.8194,1817.0
2024-10-21 14:10:00,401.6,401.6,401.0,401.11,1950.0,398.8194,398.8194,398.2236,398.3328,1950.0
2024-10-21 14:15:00,400.92,401.15,400.92,401.1,2206.0,398.1441,398.3726,398.1441,398.3229,2206.0
2024-10-21 14:20:00,401.16,401.16,401.14,401.16,2000.0,398.3825,398.3825,398.3626,398.3825,2000.0
2024-10-21 14:25:00,401.06,401.29,401.05,401.22,300.0,398.2832,398.5116,398.2732,398.4421,300.0
2024-10-21 14:30:00,401.19,401.29,401.07,401.07,3834.0,398.4123,398.5116,398.2931,398.2931,3834.0
2024-10-21 14:35:00,400.98,401.01,400.75,400.84,1275.0,398.2037,398.2335,397.9753,398.0647,1275.0
2024-10-21 14:40:00,400.98,401.12,400.92,400.92,995.0,398.2037,398.3428,398.1441,398.1441,995.0
2024-10-21 14:45:00,401.01,401.01,400.62,400.88,4029.0,398.2335,398.2335,397.8462,398.1044,4029.0
2024-10-21 14:50:00,400.9,400.9,400.8,400.85,2343.0,398.1243,398.1243,398.025,398.0746,2343.0
2024-10-21 14:55:00,400.81,400.81,400.63,400.63,1524.0,398.0349,398.0349,397.8562,397.8562,1524.0
2024-10-21 15:00:00,400.69,400.76,400.61,400.65,3088.0,397.9157,397.9853,397.8363,397.876,3088.0
2024-10-21 15:05:00,400.65,400.85,400.65,400.84,1608.0,397.876,398.0746,397.876,398.0647,1608.0
2024-10-21 15:10:00,400.83,401.13,400.72,401.12,1962.0,398.0548,398.3527,397.9455,398.3428,1962.0
2024-10-21 15:15:00,401.12,401.18,401.07,401.13,1320.0,398.3428,398.4023,398.2931,398.3527,1320.0
2024-10-21 15:20:00,401.05,401.06,400.73,400.74,1504.0,398.2732,398.2832,397.9555,397.9654,1504.0
2024-10-21 15:25:00,400.7,400.86,400.54,400.54,2505.0,397.9257,398.0846,397.7668,397.7668,2505.0
2024-10-21 15:30:00,400.5,400.5,399.99,400.18,3384.0,397.7271,397.7271,397.2206,397.4093,3384.0
2024-10-21 15:35:00,400.31,400.38,400.05,400.06,2844.0,397.5384,397.6079,397.2802,397.2901,2844.0
2024-10-21 15:40:00,400.21,400.37,400.2,400.23,4767.0,397.4391,397.598,397.4291,397.4589,4767.0
2024-10-21 15:45:00,400.34,400.52,400.18,400.52,3459.0,397.5682,397.7469,397.4093,397.7469,3459.0
2024-10-21 15:50:00,400.47,400.47,399.93,400.33,7271.0,397.6973,397.6973,397.161,397.5582,7271.0
2024-10-21 15:55:00,400.26,400.87,400.22,400.78,29975.0,397.4887,398.0945,397.449,398.0051,29975.0
2024-10-22 09:30:00,395.93,397.68,393.9,397.1,21050.0,393.1887,394.9266,391.1727,394.3506,21050.0
2024-10-22 09:35:00,396.78,396.78,395.0,395.8,1995.0,394.0328,394.0328,392.2651,393.0596,1995.0
2024-10-22 09:40:00,395.44,396.02,394.57,394.67,2769.0,392.7021,393.2781,391.8381,391.9374,2769.0
2024-10-22 09:45:00,394.69,395.0,394.24,394.89,8729.0,391.9573,392.2651,391.5104,392.1559,8729.0
2024-10-22 09:50:00,395.06,395.07,394.1,394.1,4210.0,392.3247,392.3346,391.3714,391.3714,4210.0
2024-10-22 09:55:00,394.1,394.61,393.75,393.89,8299.0,391.3714,391.8778,391.0238,391.1628,8299.0
2024-10-22 10:00:00,393.89,393.95,393.0,393.85,18693.0,391.1628,391.2224,390.279,391.1231,18693.0
2024-10-22 10:05:00,393.98,393.99,393.12,393.13,3259.0,391.2522,391.2621,390.3981,390.4081,3259.0
2024-10-22 10:10:00,393.43,395.1,393.43,394.85,6577.0,390.706,392.3644,390.706,392.1162,6577.0
2024-10-22 10:15:00,394.91,395.37,394.52,394.52,4906.0,392.1758,392.6326,391.7885,391.7885,4906.0
2024-10-22 10:20:00,394.58,395.16,394.19,394.36,11249.0,391.848,392.424,391.4607,391.6296,11249.0
2024-10-22 10:25:00,394.07,394.33,393.48,393.56,7917.0,391.3416,391.5998,390.7557,390.8351,7917.0
2024-10-22 10:30:00,393.63,393.66,393.03,393.31,5898.0,390.9046,390.9344,390.3088,390.5868,5898.0
2024-10-22 10:35:00,393.25,393.71,393.24,393.25,4020.0,390.5272,390.9841,390.5173,390.5272,4020.0
2024-10-22 10:40:00,393.25,393.45,393.01,393.33,8270.0,390.5272,390.7259,390.2889,390.6067,8270.0
2024-10-22 10:45:00,393.33,393.89,393.05,393.76,9277.0,390.6067,391.1628,390.3286,391.0337,9277.0
2024-10-22 10:50:00,393.81,394.76,393.73,394.59,5651.0,391.0834,392.0268,391.0039,391.858,5651.0
2024-10-22 10:55:00,394.76,394.8,394.27,394.69,8044.0,392.0268,392.0665,391.5402,391.9573,8044.0
2024-10-22 11:00:00,394.72,394.73,394.33,394.47,3891.0,391.9871,391.997,391.5998,391.7388,3891.0
2024-10-22 11:05:00,394.48,394.48,394.01,394.19,3848.0,391.7487,391.7487,391.282,391.4607,3848.0
2024-10-22 11:10:00,394.12,394.73,394.12,394.73,3758.0,391.3912,391.997,391.3912,391.997,3758.0
2024-10-22 11:15:00,394.7,395.02,394.64,394.88,5035.0,391.9672,392.285,391.9076,392.146,5035.0
2024-10-22 11:20:00,394.89,395.02,394.48,394.48,3458.0,392.1559,392.285,391.7487,391.7487,3458.0
2024-10-22 11:25:00,394.63,395.01,394.42,394.97,2142.0,391.8977,392.2751,391.6891,392.2353,2142.0
2024-10-22 11:30:00,395.14,395.19,394.72,394.88,4913.0,392.4042,392.4538,391.9871,392.146,4913.0
2024-10-22 11:35:00,394.85,395.31,394.82,395.29,3272.0,392.1162,392.573,392.0864,392.5531,3272.0
2024-10-22 11:40:00,395.07,395.07,394.91,395.05,1600.0,392.3346,392.3346,392.1758,392.3148,1600.0
2024-10-22 11:45:00,395.18,395.26,394.83,395.07,2178.0,392.4439,392.5233,392.0963,392.3346,2178.0
2024-10-22 11:50:00,395.03,395.21,394.85,394.87,1060.0,392.2949,392.4737,392.1162,392.136,1060.0
2024-10-22 11:55:00,395.07,395.13,394.95,394.96,1303.0,392.3346,392.3942,392.2155,392.2254,1303.0
2024-10-22 12:00:00,394.89,395.26,394.78,395.07,8024.0,392.1559,392.5233,392.0467,392.3346,8024.0
2024-10-22 12:05:00,395.06,395.06,394.63,394.75,4284.0,392.3247,392.3247,391.8977,392.0169,4284.0
2024-10-22 12:10:00,394.85,394.93,394.76,394.83,2967.0,392.1162,392.1956,392.0268,392.0963,2967.0
2024-10-22 12:15:00,394.84,394.95,394.84,394.95,1319.0,392.1062,392.2155,392.1062,392.2155,1319.0
2024-10-22 12:20:00,394.97,395.12,394.93,395.02,2600.0,392.2353,392.3843,392.1956,392.285,2600.0
2024-10-22 12:25:00,395.01,395.43,395.01,395.31,4277.0,392.2751,392.6922,392.2751,392.573,4277.0
2024-10-22 12:30:00,395.33,395.33,394.81,394.81,4674.0,392.5928,392.5928,392.0764,392.0764,4674.0
2024-10-22 12:35:00,394.7,394.72,393.77,394.3,7419.0,391.9672,391.9871,391.0436,391.57,7419.0
2024-10-22 12:40:00,394.43,394.43,393.82,393.86,5071.0,391.6991,391.6991,391.0933,391.133,5071.0
2024-10-22 12:45:00,393.79,393.96,393.51,393.91,3548.0,391.0635,391.2323,390.7854,391.1827,3548.0
2024-10-22 12:50:00,394.09,394.34,393.93,394.16,4776.0,391.3614,391.6097,391.2025,391.4309,4776.0
2024-10-22 12:55:00,394.18,394.3,393.82,393.83,3816.0,391.4508,391.57,391.0933,391.1032,3816.0
2024-10-22 13:00:00,393.95,394.17,393.73,394.04,3983.0,391.2224,391.4409,391.0039,391.3118,3983.0
2024-10-22 13:05:00,394.17,394.17,393.84,393.84,916.0,391.4409,391.4409,391.1132,391.1132,916.0
2024-10-22 13:10:00,393.9,393.9,393.66,393.73,2711.0,391.1727,391.1727,390.9344,391.0039,2711.0
2024-10-22 13:15:00,393.75,393.85,393.75,393.82,1117.0,391.0238,391.1231,391.0238,391.0933,1117.0
2024-10-22 13:20:00,393.8,393.84,393.7,393.75,2098.0,391.0734,391.1132,390.9741,391.0238,2098.0
2024-10-22 13:25:00,393.77,394.48,393.66,394.44,13238.0,391.0436,391.7487,390.9344,391.709,13238.0
2024-10-22 13:30:00,394.34,394.52,394.28,394.28,1847.0,391.6097,391.7885,391.5501,391.5501,1847.0
2024-10-22 13:35:00,394.47,394.71,394.35,394.59,4074.0,391.7388,391.9771,391.6196,391.858,4074.0
2024-10-22 13:40:00,394.71,394.77,394.5,394.76,2959.0,391.9771,392.0367,391.7686,392.0268,2959.0
2024-10-22 13:45:00,394.76,395.18,394.76,394.84,4075.0,392.0268,392.4439,392.0268,392.1062,4075.0
2024-10-22 13:50:00,394.83,394.92,394.63,394.71,3047.0,392.0963,392.1857,391.8977,391.9771,3047.0
2024-10-22 13:55:00,394.71,394.79,394.6,394.6,5528.0,391.9771,392.0566,391.8679,391.8679,5528.0
2024-10-22 14:00:00,394.55,394.68,394.42,394.61,4182.0,391.8182,391.9473,391.6891,391.8778,4182.0
2024-10-22 14:05:00,394.62,394.67,394.44,394.46,2866.0,391.8878,391.9374,391.709,391.7289,2866.0
2024-10-22 14:10:00,394.41,394.8,394.41,394.77,3513.0,391.6792,392.0665,391.6792,392.0367,3513.0
2024-10-22 14:15:00,394.7,395.0,394.7,394.99,1713.0,391.9672,392.2651,391.9672,392.2552,1713.0
2024-10-22 14:20:00,394.98,395.1,394.94,395.0,1749.0,392.2453,392.3644,392.2055,392.2651,1749.0
2024-10-22 14:25:00,394.85,394.93,394.75,394.88,2150.0,392.1162,392.1956,392.0169,392.146,2150.0
2024-10-22 14:30:00,394.89,394.89,394.71,394.86,2375.0,392.1559,392.1559,391.9771,392.1261,2375.0
2024-10-22 14:35:00,394.9,394.99,394.74,394.9,3225.0,392.1658,392.2552,392.0069,392.1658,3225.0
2024-10-22 14:40:00,394.93,395.06,394.77,394.87,4603.0,392.1956,392.3247,392.0367,392.136,4603.0
2024-10-22 14:45:00,394.79,394.89,394.63,394.64,4300.0,392.0566,392.1559,391.8977,391.9076,4300.0
2024-10-22 14:50:00,394.7,394.71,394.56,394.56,2187.0,391.9672,391.9771,391.8282,391.8282,2187.0
2024-10-22 14:55:00,394.63,394.64,393.64,393.9,5725.0,391.8977,391.9076,390.9145,391.1727,5725.0
2024-10-22 15:00:00,393.92,394.06,393.66,393.88,4632.0,391.1926,391.3316,390.9344,391.1529,4632.0
2024-10-22 15:05:00,394.02,394.02,393.78,393.85,4212.0,391.2919,391.2919,391.0536,391.1231,4212.0
2024-10-22 15:10:00,393.97,393.98,393.79,393.86,5629.0,391.2423,391.2522,391.0635,391.133,5629.0
2024-10-22 15:15:00,393.86,393.96,393.58,393.64,8649.0,391.133,391.2323,390.855,390.9145,8649.0
2024-10-22 15:20:00,393.74,394.04,393.71,393.85,6819.0,391.0139,391.3118,390.9841,391.1231,6819.0
2024-10-22 15:25:00,393.94,393.98,393.52,393.65,9421.0,391.2125,391.2522,390.7954,390.9245,9421.0
2024-10-22 15:30:00,393.61,393.87,393.56,393.81,9216.0,390.8848,391.143,390.8351,391.0834,9216.0
2024-10-22 15:35:00,393.81,393.84,393.21,393.21,17118.0,391.0834,391.1132,390.4875,390.4875,17118.0
2024-10-22 15:40:00,393.25,393.35,392.85,392.94,12708.0,390.5272,390.6266,390.13,390.2194,12708.0
2024-10-22 15:45:00,392.95,393.04,392.65,392.75,24693.0,390.2293,390.3187,389.9314,390.0307,24693.0
2024-10-22 15:50:00,392.81,392.81,392.11,392.42,33218.0,390.0903,390.0903,389.3951,389.703,33218.0
2024-10-22 15:55:00,392.5,392.56,391.51,392.21,79627.0,389.7824,389.842,388.7993,389.4944,79627.0
2024-10-23 09:30:00,391.0,392.2,389.0,391.83,33445.0,388.2928,389.4845,386.3067,389.1171,33445.0
2024-10-23 09:35:00,391.41,391.59,390.58,390.71,5458.0,388.7,388.8787,387.8757,388.0048,5458.0
2024-10-23 09:40:00,391.32,393.87,391.05,393.35,7820.0,388.6106,391.143,388.3425,390.6266,7820.0
2024-10-23 09:45:00,393.08,394.75,393.01,394.41,3583.0,390.3584,392.0169,390.2889,391.6792,3583.0
2024-10-23 09:50:00,394.92,394.92,393.63,393.63,4731.0,392.1857,392.1857,390.9046,390.9046,4731.0
2024-10-23 09:55:00,393.83,394.55,393.73,394.21,7739.0,391.1032,391.8182,391.0039,391.4806,7739.0
2024-10-23 10:00:00,394.34,395.0,393.92,394.67,15137.0,391.6097,392.2651,391.1926,391.9374,15137.0
2024-10-23 10:05:00,394.67,395.27,394.37,395.13,5069.0,391.9374,392.5333,391.6395,392.3942,5069.0
2024-10-23 10:10:00,395.13,395.15,394.07,394.07,3163.0,392.3942,392.4141,391.3416,391.3416,3163.0
2024-10-23 10:15:00,394.56,394.56,394.0,394.0,2021.0,391.8282,391.8282,391.2721,391.2721,2021.0
2024-10-23 10:20:00,394.23,395.26,394.1,395.07,11001.0,391.5005,392.5233,391.3714,392.3346,11001.0
2024-10-23 10:25:00,395.08,396.23,394.91,395.92,7191.0,392.3446,393.4866,392.1758,393.1788,7191.0
2024-10-23 10:30:00,395.63,395.82,394.72,395.12,7337.0,392.8908,393.0795,391.9871,392.3843,7337.0
2024-10-23 10:35:00,395.1,395.16,394.61,394.92,10983.0,392.3644,392.424,391.8778,392.1857,10983.0
2024-10-23 10:40:00,394.99,396.22,394.81,395.64,6472.0,392.2552,393.4767,392.0764,392.9007,6472.0
2024-10-23 10:45:00,396.07,396.42,395.55,396.15,18403.0,393.3277,393.6753,392.8113,393.4072,18403.0
2024-10-23 10:50:00,395.81,395.89,395.28,395.54,5824.0,393.0695,393.149,392.5432,392.8014,5824.0
2024-10-23 10:55:00,395.58,395.84,395.27,395.29,1974.0,392.8411,393.0993,392.5333,392.5531,1974.0
2024-10-23 11:00:00,395.68,395.88,395.05,395.38,6311.0,392.9404,393.139,392.3148,392.6425,6311.0
2024-10-23 11:05:00,395.11,395.53,394.93,395.09,4839.0,392.3744,392.7915,392.1956,392.3545,4839.0
2024-10-23 11:10:00,394.95,394.95,394.29,394.39,6187.0,392.2155,392.2155,391.56,391.6594,6187.0
2024-10-23 11:15:00,394.4,394.4,394.14,394.37,1450.0,391.6693,391.6693,391.4111,391.6395,1450.0
2024-10-23 11:20:00,394.18,394.32,393.82,393.82,2000.0,391.4508,391.5898,391.0933,391.0933,2000.0
2024-10-23 11:25:00,394.0,394.37,393.83,393.9,4038.0,391.2721,391.6395,391.1032,391.1727,4038.0
2024-10-23 11:30:00,393.9,394.05,393.68,394.0,5171.0,391.1727,391.3217,390.9543,391.2721,5171.0
2024-10-23 11:35:00,394.12,394.58,394.03,394.29,5678.0,391.3912,391.848,391.3018,391.56,5678.0
2024-10-23 11:40:00,394.25,394.38,394.12,394.36,3906.0,391.5203,391.6494,391.3912,391.6296,3906.0
2024-10-23 11:45:00,394.28,394.28,393.88,393.97,1574.0,391.5501,391.5501,391.1529,391.2423,1574.0
2024-10-23 11:50:00,394.09,394.2,393.97,393.97,5359.0,391.3614,391.4707,391.2423,391.2423,5359.0
2024-10-23 11:55:00,394.07,394.33,394.07,394.11,2226.0,391.3416,391.5998,391.3416,391.3813,2226.0
2024-10-23 12:00:00,394.33,394.49,393.56,393.57,16339.0,391.5998,391.7587,390.8351,390.845,16339.0
2024-10-23 12:05:00,393.79,393.79,393.65,393.65,490.0,391.0635,391.0635,390.9245,390.9245,490.0
2024-10-23 12:10:00,393.8,393.99,393.47,393.47,2738.0,391.0734,391.2621,390.7457,390.7457,2738.0
2024-10-23 12:15:00,393.59,393.74,393.54,393.54,800.0,390.8649,391.0139,390.8152,390.8152,800.0
2024-10-23 12:20:00,393.84,393.93,393.46,393.59,3574.0,391.1132,391.2025,390.7358,390.8649,3574.0
2024-10-23 12:25:00,393.47,393.54,393.38,393.5,2279.0,390.7457,390.8152,390.6563,390.7755,2279.0
2024-10-23 12:30:00,393.3,393.93,393.28,393.93,3974.0,390.5769,391.2025,390.557,391.2025,3974.0
2024-10-23 12:35:00,393.93,394.27,393.93,394.27,2565.0,391.2025,391.5402,391.2025,391.5402,2565.0
2024-10-23 12:40:00,394.11,394.58,394.1,394.55,3685.0,391.3813,391.848,391.3714,391.8182,3685.0
2024-10-23 12:45:00,394.73,394.9,394.59,394.9,4425.0,391.997,392.1658,391.858,392.1658,4425.0
2024-10-23 12:50:00,394.9,395.0,394.72,394.83,3308.0,392.1658,392.2651,391.9871,392.0963,3308.0
2024-10-23 12:55:00,394.84,395.5,394.83,395.0,2465.0,392.1062,392.7617,392.0963,392.2651,2465.0
2024-10-23 13:00:00,395.06,395.07,394.59,394.69,3155.0,392.3247,392.3346,391.858,391.9573,3155.0
2024-10-23 13:05:00,394.69,394.82,394.02,394.24,6659.0,391.9573,392.0864,391.2919,391.5104,6659.0
2024-10-23 13:10:00,394.08,394.22,393.5,393.71,3270.0,391.3515,391.4905,390.7755,390.9841,3270.0
2024-10-23 13:15:00,393.87,393.87,393.72,393.72,840.0,391.143,391.143,390.994,390.994,840.0
2024-10-23 13:20:00,394.16,394.16,393.43,393.44,1266.0,391.4309,391.4309,390.706,390.7159,1266.0
2024-10-23 13:25:00,393.44,393.93,393.22,393.82,4093.0,390.7159,391.2025,390.4975,391.0933,4093.0
2024-10-23 13:30:00,393.87,393.98,393.5,393.5,4137.0,391.143,391.2522,390.7755,390.7755,4137.0
2024-10-23 13:35:00,393.62,393.91,393.51,393.54,2408.0,390.8947,391.1827,390.7854,390.8152,2408.0
2024-10-23 13:40:00,393.49,393.63,393.34,393.63,5292.0,390.7656,390.9046,390.6166,390.9046,5292.0
2024-10-23 13:45:00,393.48,393.93,393.46,393.93,4039.0,390.7557,391.2025,390.7358,391.2025,4039.0
2024-10-23 13:50:00,394.14,394.31,393.94,394.31,1553.0,391.4111,391.5799,391.2125,391.5799,1553.0
2024-10-23 13:55:00,394.18,394.4,393.49,393.7,17653.0,391.4508,391.6693,390.7656,390.9741,17653.0
2024-10-23 14:00:00,393.68,394.02,393.22,393.22,6348.0,390.9543,391.2919,390.4975,390.4975,6348.0
2024-10-23 14:05:00,393.21,393.23,392.74,392.94,1769.0,390.4875,390.5074,390.0208,390.2194,1769.0
2024-10-23 14:10:00,392.8,392.99,392.45,392.45,1776.0,390.0804,390.269,389.7328,389.7328,1776.0
2024-10-23 14:15:00,392.38,392.39,391.68,391.94,3286.0,389.6633,389.6732,388.9681,389.2263,3286.0
2024-10-23 14:20:00,391.93,392.28,391.77,392.28,5460.0,389.2164,389.564,389.0575,389.564,5460.0
2024-10-23 14:25:00,392.48,392.76,392.15,392.15,3577.0,389.7626,390.0406,389.4349,389.4349,3577.0
2024-10-23 14:30:00,392.01,392.96,392.01,392.38,8146.0,389.2958,390.2393,389.2958,389.6633,8146.0
2024-10-23 14:35:00,392.38,393.27,392.38,393.13,4340.0,389.6633,390.5471,389.6633,390.4081,4340.0
2024-10-23 14:40:00,393.3,393.88,393.28,393.3,4978.0,390.5769,391.1529,390.557,390.5769,4978.0
2024-10-23 14:45:00,393.33,393.92,393.26,393.36,2852.0,390.6067,391.1926,390.5372,390.6365,2852.0
2024-10-23 14:50:00,393.26,393.67,393.26,393.5,718.0,390.5372,390.9443,390.5372,390.7755,718.0
2024-10-23 14:55:00,393.55,393.81,393.49,393.61,2687.0,390.8252,391.0834,390.7656,390.8848,2687.0
2024-10-23 15:00:00,393.35,393.71,393.24,393.4,3726.0,390.6266,390.9841,390.5173,390.6762,3726.0
2024-10-23 15:05:00,393.42,393.88,393.28,393.85,2308.0,390.6961,391.1529,390.557,391.1231,2308.0
2024-10-23 15:10:00,393.73,393.92,393.32,393.44,4695.0,391.0039,391.1926,390.5968,390.7159,4695.0
2024-10-23 15:15:00,393.44,394.22,393.32,394.15,3586.0,390.7159,391.4905,390.5968,391.421,3586.0
2024-10-23 15:20:00,394.18,394.74,394.13,394.36,5734.0,391.4508,392.0069,391.4012,391.6296,5734.0
2024-10-23 15:25:00,394.26,395.02,394.15,394.83,2606.0,391.5303,392.285,391.421,392.0963,2606.0
2024-10-23 15:30:00,394.69,394.84,394.41,394.82,3628.0,391.9573,392.1062,391.6792,392.0864,3628.0
2024-10-23 15:35:00,394.6,394.63,393.97,394.45,13455.0,391.8679,391.8977,391.2423,391.7189,13455.0
2024-10-23 15:40:00,394.49,395.22,394.44,395.22,12619.0,391.7587,392.4836,391.709,392.4836,12619.0
2024-10-23 15:45:00,395.22,395.54,395.11,395.24,10480.0,392.4836,392.8014,392.3744,392.5035,10480.0
2024-10-23 15:50:00,395.38,395.98,395.3,395.79,18961.0,392.6425,393.2383,392.5631,393.0497,18961.0
2024-10-23 15:55:00,395.94,396.34,395.47,395.74,59481.0,393.1986,393.5959,392.7319,393.0,59481.0
2024-10-24 09:30:00,392.8,392.97,389.9,390.02,14623.0,390.0804,390.2492,387.2004,387.3196,14623.0
2024-10-24 09:35:00,391.0,391.54,389.62,389.82,10080.0,388.2928,388.8291,386.9224,387.121,10080.0
2024-10-24 09:40:00,389.55,389.64,388.48,389.63,3435.0,386.8529,386.9422,385.7903,386.9323,3435.0
2024-10-24 09:45:00,389.31,391.35,387.88,390.47,10770.0,386.6145,388.6404,385.1944,387.7665,10770.0
2024-10-24 09:50:00,390.47,390.9,390.34,390.59,3108.0,387.7665,388.1935,387.6374,387.8857,3108.0
2024-10-24 09:55:00,391.14,391.81,390.67,391.56,12499.0,388.4319,389.0972,387.9651,388.8489,12499.0
2024-10-24 10:00:00,391.56,391.91,390.95,391.37,25275.0,388.8489,389.1965,388.2432,388.6603,25275.0
2024-10-24 10:05:00,391.27,391.84,391.08,391.79,10200.0,388.561,389.127,388.3723,389.0774,10200.0
2024-10-24 10:10:00,391.72,392.08,391.16,391.16,3210.0,389.0078,389.3653,388.4517,388.4517,3210.0
2024-10-24 10:15:00,391.3,391.68,391.1,391.34,7162.0,388.5907,388.9681,388.3921,388.6305,7162.0
2024-10-24 10:20:00,391.62,392.14,391.62,391.97,6605.0,388.9085,389.4249,388.9085,389.2561,6605.0
2024-10-24 10:25:00,391.97,392.42,391.95,392.06,17515.0,389.2561,389.703,389.2362,389.3455,17515.0
2024-10-24 10:30:00,392.33,392.35,392.06,392.2,3198.0,389.6136,389.6335,389.3455,389.4845,3198.0
2024-10-24 10:35:00,392.32,392.39,391.79,391.8,10706.0,389.6037,389.6732,389.0774,389.0873,10706.0
2024-10-24 10:40:00,391.79,392.28,391.39,392.0,11368.0,389.0774,389.564,388.6801,389.2859,11368.0
2024-10-24 10:45:00,392.06,392.06,390.91,390.91,5436.0,389.3455,389.3455,388.2034,388.2034,5436.0
2024-10-24 10:50:00,391.19,391.39,390.73,391.27,8305.0,388.4815,388.6801,388.0247,388.561,8305.0
2024-10-24 10:55:00,391.27,391.87,391.26,391.57,5074.0,388.561,389.1568,388.551,388.8589,5074.0
2024-10-24 11:00:00,391.87,391.9,391.18,391.35,6521.0,389.1568,389.1866,388.4716,388.6404,6521.0
2024-10-24 11:05:00,391.32,391.32,390.94,391.19,1462.0,388.6106,388.6106,388.2332,388.4815,1462.0
2024-10-24 11:10:00,391.19,391.79,391.01,391.61,9772.0,388.4815,389.0774,388.3028,388.8986,9772.0
2024-10-24 11:15:00,391.75,392.16,391.38,392.06,12455.0,389.0376,389.4448,388.6702,389.3455,12455.0
2024-10-24 11:20:00,392.1,392.18,391.54,391.65,4062.0,389.3852,389.4647,388.8291,388.9383,4062.0
2024-10-24 11:25:00,391.76,391.89,391.69,391.7,4101.0,389.0476,389.1767,388.978,388.988,4101.0
2024-10-24 11:30:00,391.7,391.7,391.42,391.62,8864.0,388.988,388.988,388.7099,388.9085,8864.0
2024-10-24 11:35:00,391.61,392.4,391.6,392.4,3118.0,388.8986,389.6831,388.8887,389.6831,3118.0
2024-10-24 11:40:00,392.24,392.28,392.11,392.25,500.0,389.5242,389.564,389.3951,389.5342,500.0
2024-10-24 11:45:00,392.29,392.34,391.46,391.5,1700.0,389.5739,389.6235,388.7496,388.7894,1700.0
2024-10-24 11:50:00,391.5,391.83,391.33,391.83,2711.0,388.7894,389.1171,388.6205,389.1171,2711.0
2024-10-24 11:55:00,391.95,392.31,391.95,392.06,1725.0,389.2362,389.5938,389.2362,389.3455,1725.0
2024-10-24 12:00:00,392.01,392.1,391.68,391.74,1416.0,389.2958,389.3852,388.9681,389.0277,1416.0
2024-10-24 12:05:00,391.74,391.74,390.48,390.86,2638.0,389.0277,389.0277,387.7764,388.1538,2638.0
2024-10-24 12:10:00,390.86,391.0,390.61,390.9,2544.0,388.1538,388.2928,387.9055,388.1935,2544.0
2024-10-24 12:15:00,390.91,391.34,390.8,391.34,4546.0,388.2034,388.6305,388.0942,388.6305,4546.0
2024-10-24 12:20:00,391.73,391.94,391.56,391.94,1084.0,389.0178,389.2263,388.8489,389.2263,1084.0
2024-10-24 12:25:00,392.19,392.53,392.19,392.42,3832.0,389.4746,389.8122,389.4746,389.703,3832.0
2024-10-24 12:30:00,392.59,393.55,392.59,393.55,1226.0,389.8718,390.8252,389.8718,390.8252,1226.0
2024-10-24 12:35:00,393.54,393.92,393.52,393.92,806.0,390.8152,391.1926,390.7954,391.1926,806.0
2024-10-24 12:40:00,393.91,393.91,393.11,393.12,3613.0,391.1827,391.1827,390.3882,390.3981,3613.0
2024-10-24 12:45:00,393.25,393.25,393.07,393.07,200.0,390.5272,390.5272,390.3485,390.3485,200.0
2024-10-24 12:50:00,393.19,393.36,392.97,393.36,4048.0,390.4677,390.6365,390.2492,390.6365,4048.0
2024-10-24 12:55:00,393.04,393.04,393.03,393.04,328.0,390.3187,390.3187,390.3088,390.3187,328.0
2024-10-24 13:00:00,392.87,393.54,392.87,393.5,3276.0,390.1499,390.8152,390.1499,390.7755,3276.0
2024-10-24 13:05:00,393.35,393.94,393.35,393.43,1700.0,390.6266,391.2125,390.6266,390.706,1700.0
2024-10-24 13:10:00,393.71,393.71,393.52,393.66,400.0,390.9841,390.9841,390.7954,390.9344,400.0
2024-10-24 13:15:00,393.55,393.82,393.51,393.52,790.0,390.8252,391.0933,390.7854,390.7954,790.0
2024-10-24 13:20:00,393.5,394.11,393.5,393.98,2269.0,390.7755,391.3813,390.7755,391.2522,2269.0
2024-10-24 13:25:00,393.92,393.92,393.81,393.92,3517.0,391.1926,391.1926,391.0834,391.1926,3517.0
2024-10-24 13:30:00,394.08,394.5,394.08,394.5,2245.0,391.3515,391.7686,391.3515,391.7686,2245.0
2024-10-24 13:35:00,394.42,394.72,394.42,394.62,2018.0,391.6891,391.9871,391.6891,391.8878,2018.0
2024-10-24 13:40:00,394.63,394.79,394.62,394.63,1637.0,391.8977,392.0566,391.8878,391.8977,1637.0
2024-10-24 13:45:00,394.63,394.64,394.11,394.2,4515.0,391.8977,391.9076,391.3813,391.4707,4515.0
2024-10-24 13:50:00,394.14,394.22,393.95,393.96,1235.0,391.4111,391.4905,391.2224,391.2323,1235.0
2024-10-24 13:55:00,394.09,394.09,393.58,393.69,1631.0,391.3614,391.3614,390.855,390.9642,1631.0
2024-10-24 14:00:00,393.46,393.77,393.42,393.59,4500.0,390.7358,391.0436,390.6961,390.8649,4500.0
2024-10-24 14:05:00,393.66,394.08,393.65,393.91,1990.0,390.9344,391.3515,390.9245,391.1827,1990.0
2024-10-24 14:10:00,393.7,393.75,393.43,393.74,3258.0,390.9741,391.0238,390.706,391.0139,3258.0
2024-10-24 14:15:00,393.72,393.72,393.49,393.62,4806.0,390.994,390.994,390.7656,390.8947,4806.0
2024-10-24 14:20:00,393.54,393.83,393.53,393.61,4105.0,390.8152,391.1032,390.8053,390.8848,4105.0
2024-10-24 14:25:00,393.48,393.74,393.47,393.56,1474.0,390.7557,391.0139,390.7457,390.8351,1474.0
2024-10-24 14:30:00,393.75,393.84,393.56,393.56,1923.0,391.0238,391.1132,390.8351,390.8351,1923.0
2024-10-24 14:35:00,393.61,393.69,393.41,393.42,3132.0,390.8848,390.9642,390.6861,390.6961,3132.0
2024-10-24 14:40:00,393.42,393.42,393.02,393.02,3300.0,390.6961,390.6961,390.2988,390.2988,3300.0
2024-10-24 14:45:00,393.04,393.17,392.95,393.02,3756.0,390.3187,390.4478,390.2293,390.2988,3756.0
2024-10-24 14:50:00,393.1,393.87,393.1,393.75,1507.0,390.3783,391.143,390.3783,391.0238,1507.0
2024-10-24 14:55:00,393.68,394.15,393.68,394.06,2558.0,390.9543,391.421,390.9543,391.3316,2558.0
2024-10-24 15:00:00,393.94,394.06,393.7,393.9,2288.0,391.2125,391.3316,390.9741,391.1727,2288.0
2024-10-24 15:05:00,393.9,394.33,393.77,394.33,3276.0,391.1727,391.5998,391.0436,391.5998,3276.0
2024-10-24 15:10:00,394.1,394.51,394.1,394.22,1529.0,391.3714,391.7785,391.3714,391.4905,1529.0
2024-10-24 15:15:00,393.91,394.13,393.85,394.03,1626.0,391.1827,391.4012,391.1231,391.3018,1626.0
2024-10-24 15:20:00,394.1,394.23,393.94,394.15,3280.0,391.3714,391.5005,391.2125,391.421,3280.0
2024-10-24 15:25:00,394.17,394.32,393.92,393.93,2665.0,391.4409,391.5898,391.1926,391.2025,2665.0
2024-10-24 15:30:00,393.83,394.31,393.83,394.03,4187.0,391.1032,391.5799,391.1032,391.3018,4187.0
2024-10-24 15:35:00,393.95,394.28,393.94,394.15,5341.0,391.2224,391.5501,391.2125,391.421,5341.0
2024-10-24 15:40:00,394.2,394.64,394.14,394.64,2639.0,391.4707,391.9076,391.4111,391.9076,2639.0
2024-10-24 15:45:00,394.54,394.54,394.2,394.25,5733.0,391.8083,391.8083,391.4707,391.5203,5733.0
2024-10-24 15:50:00,394.25,394.51,393.8,393.83,9731.0,391.5203,391.7785,391.0734,391.1032,9731.0
2024-10-24 15:55:00,393.83,393.88,392.13,392.56,58499.0,391.1032,391.1529,389.415,389.842,58499.0
2024-10-25 09:30:00,393.51,394.5,392.06,392.78,11453.0,390.7854,391.7686,389.3455,390.0605,11453.0
2024-10-25 09:35:00,392.66,394.1,392.66,394.1,1431.0,389.9413,391.3714,389.9413,391.3714,1431.0
2024-10-25 09:40:00,393.86,394.49,393.85,394.47,2129.0,391.133,391.7587,391.1231,391.7388,2129.0
2024-10-25 09:45:00,394.11,394.11,393.81,394.03,1408.0,391.3813,391.3813,391.0834,391.3018,1408.0
2024-10-25 09:50:00,394.03,394.03,392.69,392.69,7173.0,391.3018,391.3018,389.9711,389.9711,7173.0
2024-10-25 09:55:00,392.66,393.48,392.6,393.43,4726.0,389.9413,390.7557,389.8817,390.706,4726.0
2024-10-25 10:00:00,393.48,394.42,393.43,394.42,1962.0,390.7557,391.6891,390.706,391.6891,1962.0
2024-10-25 10:05:00,394.05,394.57,393.5,394.1,5341.0,391.3217,391.8381,390.7755,391.3714,5341.0
2024-10-25 10:10:00,394.23,394.59,393.79,393.79,955.0,391.5005,391.858,391.0635,391.0635,955.0
2024-10-25 10:15:00,393.79,394.35,393.09,393.99,5796.0,391.0635,391.6196,390.3684,391.2621,5796.0
2024-10-25 10:20:00,393.95,394.91,393.89,394.69,3151.0,391.2224,392.1758,391.1628,391.9573,3151.0
2024-10-25 10:25:00,394.72,394.96,394.72,394.96,1022.0,391.9871,392.2254,391.9871,392.2254,1022.0
2024-10-25 10:30:00,394.8,394.91,394.61,394.72,2519.0,392.0665,392.1758,391.8778,391.9871,2519.0
2024-10-25 10:35:00,394.74,394.92,394.17,394.53,1645.0,392.0069,392.1857,391.4409,391.7984,1645.0
2024-10-25 10:40:00,394.23,394.72,394.23,394.24,690.0,391.5005,391.9871,391.5005,391.5104,690.0
2024-10-25 10:45:00,394.15,394.22,393.59,393.6,1866.0,391.421,391.4905,390.8649,390.8748,1866.0
2024-10-25 10:50:00,393.63,393.91,393.52,393.78,3122.0,390.9046,391.1827,390.7954,391.0536,3122.0
2024-10-25 10:55:00,393.63,393.67,393.27,393.54,2649.0,390.9046,390.9443,390.5471,390.8152,2649.0
2024-10-25 11:00:00,393.56,394.01,393.56,393.6,1500.0,390.8351,391.282,390.8351,390.8748,1500.0
2024-10-25 11:05:00,393.6,393.85,393.21,393.38,2960.0,390.8748,391.1231,390.4875,390.6563,2960.0
2024-10-25 11:10:00,393.49,393.5,393.11,393.21,3353.0,390.7656,390.7755,390.3882,390.4875,3353.0
2024-10-25 11:15:00,393.23,393.23,392.74,392.8,3262.0,390.5074,390.5074,390.0208,390.0804,3262.0
2024-10-25 11:20:00,392.78,392.99,392.58,392.62,2101.0,390.0605,390.269,389.8619,389.9016,2101.0
2024-10-25 11:25:00,392.62,392.82,392.44,392.56,1187.0,389.9016,390.1002,389.7229,389.842,1187.0
2024-10-25 11:30:00,392.62,393.05,392.62,393.05,2401.0,389.9016,390.3286,389.9016,390.3286,2401.0
2024-10-25 11:35:00,392.74,392.87,392.62,392.87,1258.0,390.0208,390.1499,389.9016,390.1499,1258.0
2024-10-25 11:40:00,392.56,392.57,392.37,392.38,1400.0,389.842,389.852,389.6533,389.6633,1400.0
2024-10-25 11:45:00,392.8,393.06,392.78,392.97,1500.0,390.0804,390.3386,390.0605,390.2492,1500.0
2024-10-25 11:50:00,392.78,392.8,392.53,392.53,1547.0,390.0605,390.0804,389.8122,389.8122,1547.0
2024-10-25 11:55:00,392.36,392.59,392.36,392.59,300.0,389.6434,389.8718,389.6434,389.8718,300.0
2024-10-25 12:00:00,392.59,392.69,392.34,392.34,2245.0,389.8718,389.9711,389.6235,389.6235,2245.0
2024-10-25 12:05:00,392.35,392.58,392.24,392.56,754.0,389.6335,389.8619,389.5242,389.842,754.0
2024-10-25 12:10:00,392.59,392.59,392.27,392.27,1158.0,389.8718,389.8718,389.554,389.554,1158.0
2024-10-25 12:15:00,392.52,392.52,392.13,392.24,1760.0,389.8023,389.8023,389.415,389.5242,1760.0
2024-10-25 12:20:00,392.28,392.68,392.14,392.68,831.0,389.564,389.9612,389.4249,389.9612,831.0
2024-10-25 12:25:00,392.67,393.03,392.66,393.03,1432.0,389.9513,390.3088,389.9413,390.3088,1432.0
2024-10-25 12:30:00,392.98,392.98,392.77,392.92,857.0,390.2591,390.2591,390.0506,390.1995,857.0
2024-10-25 12:35:00,392.78,393.09,392.78,393.08,879.0,390.0605,390.3684,390.0605,390.3584,879.0
2024-10-25 12:40:00,392.94,393.08,392.69,393.08,2986.0,390.2194,390.3584,389.9711,390.3584,2986.0
2024-10-25 12:45:00,392.88,392.88,392.81,392.83,722.0,390.1598,390.1598,390.0903,390.1102,722.0
2024-10-25 12:50:00,392.73,392.73,392.65,392.66,400.0,390.0108,390.0108,389.9314,389.9413,400.0
2024-10-25 12:55:00,392.66,392.66,392.66,392.66,0.0,389.9413,389.9413,389.9413,389.9413,0.0
2024-10-25 13:00:00,392.37,392.37,392.25,392.37,1160.0,389.6533,389.6533,389.5342,389.6533,1160.0
2024-10-25 13:05:00,392.36,392.36,392.33,392.33,315.0,389.6434,389.6434,389.6136,389.6136,315.0
2024-10-25 13:10:00,392.14,392.21,391.44,391.44,2494.0,389.4249,389.4944,388.7298,388.7298,2494.0
2024-10-25 13:15:00,391.42,391.45,391.32,391.33,607.0,388.7099,388.7397,388.6106,388.6205,607.0
2024-10-25 13:20:00,391.23,391.23,390.86,391.07,2614.0,388.5212,388.5212,388.1538,388.3623,2614.0
2024-10-25 13:25:00,391.54,391.74,391.34,391.55,2964.0,388.8291,389.0277,388.6305,388.839,2964.0
2024-10-25 13:30:00,391.45,391.54,391.19,391.19,1368.0,388.7397,388.8291,388.4815,388.4815,1368.0
2024-10-25 13:35:00,391.31,391.31,391.31,391.31,100.0,388.6007,388.6007,388.6007,388.6007,100.0
2024-10-25 13:40:00,390.94,390.94,390.59,390.59,1203.0,388.2332,388.2332,387.8857,387.8857,1203.0
2024-10-25 13:45:00,390.26,391.13,390.26,391.13,1683.0,387.558,388.4219,387.558,388.4219,1683.0
2024-10-25 13:50:00,391.44,391.5,391.43,391.5,305.0,388.7298,388.7894,388.7198,388.7894,305.0
2024-10-25 13:55:00,391.26,391.47,390.99,390.99,1474.0,388.551,388.7596,388.2829,388.2829,1474.0
2024-10-25 14:00:00,391.01,391.43,390.67,391.43,5115.0,388.3028,388.7198,387.9651,388.7198,5115.0
2024-10-25 14:05:00,391.53,391.53,391.11,391.11,1380.0,388.8192,388.8192,388.4021,388.4021,1380.0
2024-10-25 14:10:00,390.96,391.37,390.82,391.3,1000.0,388.2531,388.6603,388.1141,388.5907,1000.0
2024-10-25 14:15:00,391.25,391.71,391.25,391.69,1000.0,388.5411,388.9979,388.5411,388.978,1000.0
2024-10-25 14:20:00,391.81,391.81,391.58,391.58,874.0,389.0972,389.0972,388.8688,388.8688,874.0
2024-10-25 14:25:00,391.75,392.06,391.75,392.0,800.0,389.0376,389.3455,389.0376,389.2859,800.0
2024-10-25 14:30:00,391.88,392.15,391.58,392.13,3852.0,389.1667,389.4349,388.8688,389.415,3852.0
2024-10-25 14:35:00,392.13,392.35,392.13,392.29,526.0,389.415,389.6335,389.415,389.5739,526.0
2024-10-25 14:40:00,392.3,392.3,391.86,391.89,2835.0,389.5838,389.5838,389.1469,389.1767,2835.0
2024-10-25 14:45:00,392.12,392.33,392.04,392.3,1127.0,389.4051,389.6136,389.3256,389.5838,1127.0
2024-10-25 14:50:00,392.25,392.43,392.09,392.34,2486.0,389.5342,389.7129,389.3753,389.6235,2486.0
2024-10-25 14:55:00,392.3,392.39,392.29,392.39,334.0,389.5838,389.6732,389.5739,389.6732,334.0
2024-10-25 15:00:00,392.34,392.94,392.12,392.94,11641.0,389.6235,390.2194,389.4051,390.2194,11641.0
2024-10-25 15:05:00,392.92,393.15,392.38,392.38,4729.0,390.1995,390.4279,389.6633,389.6633,4729.0
2024-10-25 15:10:00,392.58,392.61,392.04,392.04,1326.0,389.8619,389.8917,389.3256,389.3256,1326.0
2024-10-25 15:15:00,392.11,392.63,392.05,392.63,1002.0,389.3951,389.9115,389.3356,389.9115,1002.0
2024-10-25 15:20:00,392.47,392.64,392.25,392.25,2897.0,389.7526,389.9215,389.5342,389.5342,2897.0
2024-10-25 15:25:00,392.32,392.9,392.32,392.9,1000.0,389.6037,390.1797,389.6037,390.1797,1000.0
2024-10-25 15:30:00,392.95,393.01,392.63,392.82,2028.0,390.2293,390.2889,389.9115,390.1002,2028.0
2024-10-25 15:35:00,392.59,393.0,392.59,392.75,4577.0,389.8718,390.279,389.8718,390.0307,4577.0
2024-10-25 15:40:00,392.64,392.79,392.53,392.67,3712.0,389.9215,390.0704,389.8122,389.9513,3712.0
2024-10-25 15:45:00,392.68,393.38,392.68,393.06,5374.0,389.9612,390.6563,389.9612,390.3386,5374.0
2024-10-25 15:50:00,393.08,393.3,392.7,392.7,13384.0,390.3584,390.5769,389.9811,389.9811,13384.0
2024-10-25 15:55:00,392.68,392.93,392.39,392.69,27837.0,389.9612,390.2095,389.6732,389.9711,27837.0
2024-10-28 09:30:00,395.0,396.0,393.78,393.8,16284.0,392.2651,393.2582,391.0536,391.0734,16284.0
2024-10-28 09:35:00,393.34,393.83,393.17,393.62,976.0,390.6166,391.1032,390.4478,390.8947,976.0
2024-10-28 09:40:00,393.62,394.88,393.62,394.41,1791.0,390.8947,392.146,390.8947,391.6792,1791.0
2024-10-28 09:45:00,394.58,395.07,393.95,395.0,15298.0,391.848,392.3346,391.2224,392.2651,15298.0
2024-10-28 09:50:00,395.0,395.07,394.31,395.07,11254.0,392.2651,392.3346,391.5799,392.3346,11254.0
2024-10-28 09:55:00,394.67,394.83,394.16,394.38,2584.0,391.9374,392.0963,391.4309,391.6494,2584.0
2024-10-28 10:00:00,394.5,394.61,394.02,394.5,6841.0,391.7686,391.8778,391.2919,391.7686,6841.0
2024-10-28 10:05:00,394.32,394.54,393.71,393.71,3056.0,391.5898,391.8083,390.9841,390.9841,3056.0
2024-10-28 10:10:00,393.65,393.8,393.17,393.17,8640.0,390.9245,391.0734,390.4478,390.4478,8640.0
2024-10-28 10:15:00,393.62,394.33,393.61,394.12,1083.0,390.8947,391.5998,390.8848,391.3912,1083.0
2024-10-28 10:20:00,394.52,394.73,394.33,394.69,14259.0,391.7885,391.997,391.5998,391.9573,14259.0
2024-10-28 10:25:00,394.74,394.92,394.63,394.73,1947.0,392.0069,392.1857,391.8977,391.997,1947.0
2024-10-28 10:30:00,394.71,394.71,394.09,394.24,2563.0,391.9771,391.9771,391.3614,391.5104,2563.0
2024-10-28 10:35:00,394.03,394.03,393.56,393.59,2431.0,391.3018,391.3018,390.8351,390.8649,2431.0
2024-10-28 10:40:00,393.75,393.76,393.19,393.19,1000.0,391.0238,391.0337,390.4677,390.4677,1000.0
2024-10-28 10:45:00,393.74,394.1,393.74,394.1,600.0,391.0139,391.3714,391.0139,391.3714,600.0
2024-10-28 10:50:00,394.35,394.56,394.1,394.43,5338.0,391.6196,391.8282,391.3714,391.6991,5338.0
2024-10-28 10:55:00,394.53,394.74,394.31,394.45,4227.0,391.7984,392.0069,391.5799,391.7189,4227.0
2024-10-28 11:00:00,394.37,395.02,394.37,394.84,1400.0,391.6395,392.285,391.6395,392.1062,1400.0
2024-10-28 11:05:00,394.75,395.2,394.56,394.9,3041.0,392.0169,392.4637,391.8282,392.1658,3041.0
2024-10-28 11:10:00,395.06,395.31,394.74,394.74,10495.0,392.3247,392.573,392.0069,392.0069,10495.0
2024-10-28 11:15:00,394.58,394.62,394.42,394.42,700.0,391.848,391.8878,391.6891,391.6891,700.0
2024-10-28 11:20:00,394.23,394.47,394.23,394.25,1001.0,391.5005,391.7388,391.5005,391.5203,1001.0
2024-10-28 11:25:00,394.36,394.46,394.02,394.05,1658.0,391.6296,391.7289,391.2919,391.3217,1658.0
2024-10-28 11:30:00,394.27,394.27,393.2,393.56,3611.0,391.5402,391.5402,390.4776,390.8351,3611.0
2024-10-28 11:35:00,393.51,393.59,393.36,393.54,2603.0,390.7854,390.8649,390.6365,390.8152,2603.0
2024-10-28 11:40:00,393.51,393.73,393.29,393.46,4044.0,390.7854,391.0039,390.567,390.7358,4044.0
2024-10-28 11:45:00,393.65,394.04,393.62,394.04,2600.0,390.9245,391.3118,390.8947,391.3118,2600.0
2024-10-28 11:50:00,393.94,394.22,393.82,393.86,4728.0,391.2125,391.4905,391.0933,391.133,4728.0
2024-10-28 11:55:00,393.84,394.15,393.68,394.11,2801.0,391.1132,391.421,390.9543,391.3813,2801.0
2024-10-28 12:00:00,394.1,394.13,393.92,393.92,913.0,391.3714,391.4012,391.1926,391.1926,913.0
2024-10-28 12:05:00,393.75,394.29,393.74,393.98,3939.0,391.0238,391.56,391.0139,391.2522,3939.0
2024-10-28 12:10:00,394.05,394.45,393.91,394.44,2728.0,391.3217,391.7189,391.1827,391.709,2728.0
2024-10-28 12:15:00,394.39,394.75,394.39,394.69,4349.0,391.6594,392.0169,391.6594,391.9573,4349.0
2024-10-28 12:20:00,394.6,394.85,394.56,394.56,3081.0,391.8679,392.1162,391.8282,391.8282,3081.0
2024-10-28 12:25:00,394.61,394.61,394.33,394.49,3278.0,391.8778,391.8778,391.5998,391.7587,3278.0
2024-10-28 12:30:00,394.44,394.64,394.31,394.31,3405.0,391.709,391.9076,391.5799,391.5799,3405.0
2024-10-28 12:35:00,394.48,394.49,393.94,394.11,1400.0,391.7487,391.7587,391.2125,391.3813,1400.0
2024-10-28 12:40:00,393.97,394.26,393.82,394.19,2645.0,391.2423,391.5303,391.0933,391.4607,2645.0
2024-10-28 12:45:00,394.19,394.2,393.69,393.85,7380.0,391.4607,391.4707,390.9642,391.1231,7380.0
2024-10-28 12:50:00,393.93,394.41,393.92,394.41,1700.0,391.2025,391.6792,391.1926,391.6792,1700.0
2024-10-28 12:55:00,394.41,394.6,394.38,394.48,1981.0,391.6792,391.8679,391.6494,391.7487,1981.0
2024-10-28 13:00:00,394.47,394.47,394.18,394.19,5495.0,391.7388,391.7388,391.4508,391.4607,5495.0
2024-10-28 13:05:00,394.28,394.32,394.01,394.18,2678.0,391.5501,391.5898,391.282,391.4508,2678.0
2024-10-28 13:10:00,394.19,394.61,393.84,394.5,23420.0,391.4607,391.8778,391.1132,391.7686,23420.0
2024-10-28 13:15:00,394.71,394.8,394.62,394.63,20169.0,391.9771,392.0665,391.8878,391.8977,20169.0
2024-10-28 13:20:00,394.64,394.64,394.21,394.57,4395.0,391.9076,391.9076,391.4806,391.8381,4395.0
2024-10-28 13:25:00,394.42,394.62,394.29,394.43,1171.0,391.6891,391.8878,391.56,391.6991,1171.0
2024-10-28 13:30:00,394.63,395.16,394.63,395.16,2014.0,391.8977,392.424,391.8977,392.424,2014.0
2024-10-28 13:35:00,395.03,395.29,395.02,395.09,5500.0,392.2949,392.5531,392.285,392.3545,5500.0
2024-10-28 13:40:00,395.04,395.36,395.02,395.25,3016.0,392.3049,392.6226,392.285,392.5134,3016.0
2024-10-28 13:45:00,395.25,395.25,394.99,395.07,1516.0,392.5134,392.5134,392.2552,392.3346,1516.0
2024-10-28 13:50:00,395.02,395.09,394.97,395.05,1800.0,392.285,392.3545,392.2353,392.3148,1800.0
2024-10-28 13:55:00,395.13,395.15,394.96,395.03,1500.0,392.3942,392.4141,392.2254,392.2949,1500.0
2024-10-28 14:00:00,394.93,394.96,394.76,394.82,3190.0,392.1956,392.2254,392.0268,392.0864,3190.0
2024-10-28 14:05:00,394.84,395.0,394.7,394.7,2797.0,392.1062,392.2651,391.9672,391.9672,2797.0
2024-10-28 14:10:00,394.72,394.72,394.33,394.33,2330.0,391.9871,391.9871,391.5998,391.5998,2330.0
2024-10-28 14:15:00,394.33,394.66,394.26,394.44,4054.0,391.5998,391.9275,391.5303,391.709,4054.0
2024-10-28 14:20:00,394.39,394.73,394.28,394.28,3313.0,391.6594,391.997,391.5501,391.5501,3313.0
2024-10-28 14:25:00,394.45,394.48,394.18,394.18,1400.0,391.7189,391.7487,391.4508,391.4508,1400.0
2024-10-28 14:30:00,394.14,394.25,393.91,394.09,3942.0,391.4111,391.5203,391.1827,391.3614,3942.0
2024-10-28 14:35:00,394.07,394.09,393.76,393.9,4197.0,391.3416,391.3614,391.0337,391.1727,4197.0
2024-10-28 14:40:00,394.01,394.27,393.98,394.01,3108.0,391.282,391.5402,391.2522,391.282,3108.0
2024-10-28 14:45:00,394.05,394.22,393.82,394.07,5491.0,391.3217,391.4905,391.0933,391.3416,5491.0
2024-10-28 14:50:00,394.3,394.75,394.24,394.62,5239.0,391.57,392.0169,391.5104,391.8878,5239.0
2024-10-28 14:55:00,394.55,394.58,393.91,393.91,5021.0,391.8182,391.848,391.1827,391.1827,5021.0
2024-10-28 15:00:00,393.9,394.1,393.71,394.09,1773.0,391.1727,391.3714,390.9841,391.3614,1773.0
2024-10-28 15:05:00,394.07,394.23,393.82,393.82,5950.0,391.3416,391.5005,391.0933,391.0933,5950.0
2024-10-28 15:10:00,393.96,393.96,393.88,393.88,464.0,391.2323,391.2323,391.1529,391.1529,464.0
2024-10-28 15:15:00,393.94,394.17,393.94,394.13,3074.0,391.2125,391.4409,391.2125,391.4012,3074.0
2024-10-28 15:20:00,394.14,394.55,394.14,394.29,5982.0,391.4111,391.8182,391.4111,391.56,5982.0
2024-10-28 15:25:00,394.29,394.44,394.19,394.35,8411.0,391.56,391.709,391.4607,391.6196,8411.0
2024-10-28 15:30:00,394.43,394.61,394.35,394.52,8830.0,391.6991,391.8778,391.6196,391.7885,8830.0
2024-10-28 15:35:00,394.42,394.52,394.21,394.33,7269.0,391.6891,391.7885,391.4806,391.5998,7269.0
2024-10-28 15:40:00,394.35,394.56,394.34,394.41,3226.0,391.6196,391.8282,391.6097,391.6792,3226.0
2024-10-28 15:45:00,394.39,394.52,394.05,394.05,7502.0,391.6594,391.7885,391.3217,391.3217,7502.0
2024-10-28 15:50:00,393.93,394.19,393.8,394.19,10241.0,391.2025,391.4607,391.0734,391.4607,10241.0
2024-10-28 15:55:00,394.11,394.12,392.72,392.79,54753.0,391.3813,391.3912,390.0009,390.0704,54753.0
2024-10-29 09:30:00,389.66,389.66,386.15,387.55,17331.0,386.9621,386.9621,383.4764,384.8667,17331.0
2024-10-29 09:35:00,387.13,389.09,386.95,387.83,4771.0,384.4496,386.3961,384.2709,385.1448,4771.0
2024-10-29 09:40:00,387.18,388.33,386.69,386.84,4154.0,384.4993,385.6413,384.0127,384.1616,4154.0
2024-10-29 09:45:00,386.86,388.57,386.86,387.67,11880.0,384.1815,385.8797,384.1815,384.9859,11880.0
2024-10-29 09:50:00,387.49,388.12,387.3,388.0,6889.0,384.8071,385.4328,384.6184,385.3136,6889.0
2024-10-29 09:55:00,387.92,388.32,387.48,388.32,10004.0,385.2342,385.6314,384.7972,385.6314,10004.0
2024-10-29 10:00:00,388.11,389.0,387.75,388.63,10433.0,385.4228,386.3067,385.0653,385.9392,10433.0
2024-10-29 10:05:00,388.58,389.5,388.58,389.27,11295.0,385.8896,386.8032,385.8896,386.5748,11295.0
2024-10-29 10:10:00,389.38,389.87,388.77,389.0,6310.0,386.684,387.1707,386.0783,386.3067,6310.0
2024-10-29 10:15:00,389.05,389.68,388.75,389.43,10331.0,386.3563,386.982,386.0584,386.7337,10331.0
2024-10-29 10:20:00,389.34,390.58,389.23,390.57,13506.0,386.6443,387.8757,386.5351,387.8658,13506.0
2024-10-29 10:25:00,390.56,390.84,388.95,388.95,7133.0,387.8559,388.1339,386.257,386.257,7133.0
2024-10-29 10:30:00,389.24,390.07,388.97,390.02,10577.0,386.545,387.3693,386.2769,387.3196,10577.0
2024-10-29 10:35:00,389.84,389.93,389.54,389.72,3758.0,387.1409,387.2302,386.8429,387.0217,3758.0
2024-10-29 10:40:00,389.43,390.14,389.43,390.0,10124.0,386.7337,387.4388,386.7337,387.2998,10124.0
2024-10-29 10:45:00,389.97,389.99,389.42,389.69,6941.0,387.27,387.2898,386.7238,386.9919,6941.0
2024-10-29 10:50:00,389.67,390.08,389.52,389.79,4934.0,386.972,387.3792,386.8231,387.0912,4934.0
2024-10-29 10:55:00,389.48,390.11,389.47,390.06,21453.0,386.7834,387.409,386.7734,387.3593,21453.0
2024-10-29 11:00:00,390.06,390.43,389.91,390.18,18154.0,387.3593,387.7268,387.2104,387.4785,18154.0
2024-10-29 11:05:00,389.95,390.25,389.74,389.83,9908.0,387.2501,387.548,387.0416,387.1309,9908.0
2024-10-29 11:10:00,389.81,390.26,389.57,390.25,9344.0,387.1111,387.558,386.8727,387.548,9344.0
2024-10-29 11:15:00,390.12,390.36,389.84,389.91,9166.0,387.4189,387.6573,387.1409,387.2104,9166.0
2024-10-29 11:20:00,389.74,390.24,389.66,389.94,7979.0,387.0416,387.5381,386.9621,387.2402,7979.0
2024-10-29 11:25:00,389.72,389.74,389.36,389.43,9719.0,387.0217,387.0416,386.6642,386.7337,9719.0
2024-10-29 11:30:00,389.43,390.18,389.43,389.7,6732.0,386.7337,387.4785,386.7337,387.0018,6732.0
2024-10-29 11:35:00,389.43,389.71,389.42,389.47,9974.0,386.7337,387.0118,386.7238,386.7734,9974.0
2024-10-29 11:40:00,389.65,389.75,389.53,389.69,3094.0,386.9522,387.0515,386.833,386.9919,3094.0
2024-10-29 11:45:00,389.69,389.93,389.28,389.28,9493.0,386.9919,387.2302,386.5847,386.5847,9493.0
2024-10-29 11:50:00,389.4,389.63,389.29,389.57,7539.0,386.7039,386.9323,386.5947,386.8727,7539.0
2024-10-29 11:55:00,389.58,389.58,389.23,389.47,5632.0,386.8827,386.8827,386.5351,386.7734,5632.0
2024-10-29 12:00:00,389.56,390.04,389.55,389.92,12143.0,386.8628,387.3395,386.8529,387.2203,12143.0
2024-10-29 12:05:00,390.0,390.22,389.81,390.08,4884.0,387.2998,387.5182,387.1111,387.3792,4884.0
2024-10-29 12:10:00,390.09,390.37,389.97,390.25,15805.0,387.3891,387.6672,387.27,387.548,15805.0
2024-10-29 12:15:00,390.31,390.79,390.27,390.65,6189.0,387.6076,388.0843,387.5679,387.9453,6189.0
2024-10-29 12:20:00,390.64,390.76,390.14,390.69,8229.0,387.9353,388.0545,387.4388,387.985,8229.0
2024-10-29 12:25:00,390.62,390.62,390.06,390.13,3110.0,387.9155,387.9155,387.3593,387.4289,3110.0
2024-10-29 12:30:00,390.1,390.14,389.52,389.88,9918.0,387.3991,387.4388,386.8231,387.1806,9918.0
2024-10-29 12:35:00,389.86,390.26,389.68,390.19,4685.0,387.1607,387.558,386.982,387.4884,4685.0
2024-10-29 12:40:00,390.13,390.28,390.0,390.15,2900.0,387.4289,387.5778,387.2998,387.4487,2900.0
2024-10-29 12:45:00,390.18,390.18,390.05,390.18,2050.0,387.4785,387.4785,387.3494,387.4785,2050.0
2024-10-29 12:50:00,390.17,390.68,390.17,390.68,7074.0,387.4686,387.975,387.4686,387.975,7074.0
2024-10-29 12:55:00,390.79,390.8,390.52,390.59,2557.0,388.0843,388.0942,387.8162,387.8857,2557.0
2024-10-29 13:00:00,390.56,391.06,390.36,390.79,19694.0,387.8559,388.3524,387.6573,388.0843,19694.0
2024-10-29 13:05:00,390.79,390.94,390.5,390.75,1631.0,388.0843,388.2332,387.7963,388.0446,1631.0
2024-10-29 13:10:00,390.75,390.95,390.75,390.94,2464.0,388.0446,388.2432,388.0446,388.2332,2464.0
2024-10-29 13:15:00,390.93,390.93,390.61,390.8,7200.0,388.2233,388.2233,387.9055,388.0942,7200.0
2024-10-29 13:20:00,390.79,390.8,390.64,390.73,2400.0,388.0843,388.0942,387.9353,388.0247,2400.0
2024-10-29 13:25:00,390.73,390.79,390.23,390.26,6750.0,388.0247,388.0843,387.5282,387.558,6750.0
2024-10-29 13:30:00,390.44,390.46,389.99,390.26,6700.0,387.7367,387.7566,387.2898,387.558,6700.0
2024-10-29 13:35:00,390.38,390.39,390.26,390.33,5877.0,387.6771,387.6871,387.558,387.6275,5877.0
2024-10-29 13:40:00,390.27,390.27,389.85,389.93,3130.0,387.5679,387.5679,387.1508,387.2302,3130.0
2024-10-29 13:45:00,389.94,390.49,389.83,390.44,9466.0,387.2402,387.7864,387.1309,387.7367,9466.0
2024-10-29 13:50:00,390.5,390.75,390.42,390.75,3505.0,387.7963,388.0446,387.7168,388.0446,3505.0
2024-10-29 13:55:00,390.76,390.92,390.73,390.92,4124.0,388.0545,388.2134,388.0247,388.2134,4124.0
2024-10-29 14:00:00,390.89,390.95,390.67,390.68,3168.0,388.1836,388.2432,387.9651,387.975,3168.0
2024-10-29 14:05:00,390.72,390.93,390.65,390.79,5814.0,388.0148,388.2233,387.9453,388.0843,5814.0
2024-10-29 14:10:00,390.84,390.84,390.64,390.72,2569.0,388.1339,388.1339,387.9353,388.0148,2569.0
2024-10-29 14:15:00,390.72,390.92,390.57,390.92,6109.0,388.0148,388.2134,387.8658,388.2134,6109.0
2024-10-29 14:20:00,390.96,391.14,390.92,391.09,4026.0,388.2531,388.4319,388.2134,388.3822,4026.0
2024-10-29 14:25:00,391.11,391.16,391.02,391.04,3708.0,388.4021,388.4517,388.3127,388.3325,3708.0
2024-10-29 14:30:00,391.04,391.38,391.04,391.38,3824.0,388.3325,388.6702,388.3325,388.6702,3824.0
2024-10-29 14:35:00,391.25,391.4,391.06,391.12,8740.0,388.5411,388.6901,388.3524,388.412,8740.0
2024-10-29 14:40:00,391.06,391.4,391.06,391.28,3716.0,388.3524,388.6901,388.3524,388.5709,3716.0
2024-10-29 14:45:00,391.31,391.4,391.13,391.29,2336.0,388.6007,388.6901,388.4219,388.5808,2336.0
2024-10-29 14:50:00,391.3,391.38,391.18,391.38,5466.0,388.5907,388.6702,388.4716,388.6702,5466.0
2024-10-29 14:55:00,391.27,391.31,391.21,391.31,2400.0,388.561,388.6007,388.5014,388.6007,2400.0
2024-10-29 15:00:00,391.31,391.65,391.27,391.65,4325.0,388.6007,388.9383,388.561,388.9383,4325.0
2024-10-29 15:05:00,391.54,391.58,391.14,391.15,3211.0,388.8291,388.8688,388.4319,388.4418,3211.0
2024-10-29 15:10:00,391.17,391.4,391.08,391.17,7002.0,388.4616,388.6901,388.3723,388.4616,7002.0
2024-10-29 15:15:00,391.1,391.31,390.88,391.23,5269.0,388.3921,388.6007,388.1737,388.5212,5269.0
2024-10-29 15:20:00,391.18,391.25,390.75,391.18,6962.0,388.4716,388.5411,388.0446,388.4716,6962.0
2024-10-29 15:25:00,391.09,391.24,390.73,390.88,8943.0,388.3822,388.5312,388.0247,388.1737,8943.0
2024-10-29 15:30:00,391.03,391.05,390.86,390.97,6850.0,388.3226,388.3425,388.1538,388.263,6850.0
2024-10-29 15:35:00,391.05,391.05,390.46,390.84,12564.0,388.3425,388.3425,387.7566,388.1339,12564.0
2024-10-29 15:40:00,390.94,390.94,390.72,390.74,7962.0,388.2332,388.2332,388.0148,388.0346,7962.0
2024-10-29 15:45:00,390.75,390.75,390.02,390.16,23655.0,388.0446,388.0446,387.3196,387.4586,23655.0
2024-10-29 15:50:00,390.1,390.22,389.38,389.73,24394.0,387.3991,387.5182,386.684,387.0316,24394.0
2024-10-29 15:55:00,389.66,391.03,389.37,390.85,82107.0,386.9621,388.3226,386.6741,388.1439,82107.0
2024-10-30 09:30:00,377.5,383.74,374.05,375.83,96440.0,374.8863,381.0831,371.4602,373.2279,96440.0
2024-10-30 09:35:00,375.94,380.5,370.0,371.32,74936.0,373.3371,377.8655,367.4382,368.7491,74936.0
2024-10-30 09:40:00,371.32,373.99,369.93,370.32,53413.0,368.7491,371.4006,367.3687,367.756,53413.0
2024-10-30 09:45:00,370.22,374.91,368.34,372.61,50676.0,367.6567,372.3142,365.7897,370.0302,50676.0
2024-10-30 09:50:00,373.25,375.51,372.44,375.51,17206.0,370.6657,372.9101,369.8613,372.9101,17206.0
2024-10-30 09:55:00,375.63,376.94,375.21,376.02,20944.0,373.0292,374.3302,372.6122,373.4165,20944.0
2024-10-30 10:00:00,376.21,376.43,374.54,375.55,14312.0,373.6052,373.8237,371.9468,372.9498,14312.0
2024-10-30 10:05:00,375.51,376.6,375.51,376.56,12530.0,372.9101,373.9925,372.9101,373.9528,12530.0
2024-10-30 10:10:00,376.73,376.78,375.55,376.6,21435.0,374.1216,374.1713,372.9498,373.9925,21435.0
2024-10-30 10:15:00,376.6,376.87,374.64,374.64,6679.0,373.9925,374.2607,372.0461,372.0461,6679.0
2024-10-30 10:20:00,374.45,374.71,371.97,372.72,34049.0,371.8574,372.1156,369.3946,370.1394,34049.0
2024-10-30 10:25:00,372.56,373.88,372.56,373.3,8901.0,369.9805,371.2914,369.9805,370.7154,8901.0
2024-10-30 10:30:00,373.54,373.6,371.99,372.8,13893.0,370.9537,371.0133,369.4144,370.2188,13893.0
2024-10-30 10:35:00,372.8,373.19,372.4,372.8,7752.0,370.2188,370.6061,369.8216,370.2188,7752.0
2024-10-30 10:40:00,372.58,372.79,371.28,372.07,13356.0,370.0004,370.2089,368.7094,369.4939,13356.0
2024-10-30 10:45:00,372.12,372.7,371.32,372.48,7695.0,369.5435,370.1195,368.7491,369.9011,7695.0
2024-10-30 10:50:00,372.56,373.34,371.33,373.23,8118.0,369.9805,370.7551,368.759,370.6459,8118.0
2024-10-30 10:55:00,373.42,373.6,372.75,372.97,8500.0,370.8345,371.0133,370.1692,370.3877,8500.0
2024-10-30 11:00:00,373.18,373.35,372.84,373.02,6924.0,370.5962,370.765,370.2586,370.4373,6924.0
2024-10-30 11:05:00,373.02,373.35,372.55,372.62,9093.0,370.4373,370.765,369.9706,370.0401,9093.0
2024-10-30 11:10:00,372.97,372.97,372.31,372.34,12024.0,370.3877,370.3877,369.7322,369.762,12024.0
2024-10-30 11:15:00,372.07,372.1,371.43,371.79,6381.0,369.4939,369.5237,368.8583,369.2158,6381.0
2024-10-30 11:20:00,371.67,373.22,371.48,373.13,42570.0,369.0967,370.6359,368.908,370.5466,42570.0
2024-10-30 11:25:00,373.13,373.32,372.22,372.33,12796.0,370.5466,370.7352,369.6429,369.7521,12796.0
2024-10-30 11:30:00,372.31,372.53,371.55,371.56,10781.0,369.7322,369.9507,368.9775,368.9874,10781.0
2024-10-30 11:35:00,371.5,373.78,371.36,373.38,31341.0,368.9278,371.1921,368.7888,370.7948,31341.0
2024-10-30 11:40:00,373.38,375.47,373.38,374.35,29328.0,370.7948,372.8704,370.7948,371.7581,29328.0
2024-10-30 11:45:00,374.44,374.86,373.7,373.7,5411.0,371.8475,372.2646,371.1126,371.1126,5411.0
2024-10-30 11:50:00,373.86,374.02,372.96,373.39,3964.0,371.2715,371.4304,370.3777,370.8048,3964.0
2024-10-30 11:55:00,373.21,374.03,373.1,373.93,6067.0,370.626,371.4403,370.5168,371.341,6067.0
2024-10-30 12:00:00,374.09,374.46,374.0,374.17,2191.0,371.4999,371.8673,371.4105,371.5794,2191.0
2024-10-30 12:05:00,374.2,374.57,373.73,374.56,4635.0,371.6091,371.9766,371.1424,371.9667,4635.0
2024-10-30 12:10:00,374.58,375.02,374.58,374.88,4337.0,371.9865,372.4235,371.9865,372.2844,4337.0
2024-10-30 12:15:00,374.86,374.97,374.61,374.71,5788.0,372.2646,372.3738,372.0163,372.1156,5788.0
2024-10-30 12:20:00,374.71,374.94,374.45,374.5,5070.0,372.1156,372.344,371.8574,371.9071,5070.0
2024-10-30 12:25:00,374.55,375.08,374.55,374.67,6961.0,371.9567,372.4831,371.9567,372.0759,6961.0
2024-10-30 12:30:00,374.63,375.76,374.54,375.48,11555.0,372.0362,373.1583,371.9468,372.8803,11555.0
2024-10-30 12:35:00,375.42,376.76,375.31,376.7,6200.0,372.8207,374.1514,372.7115,374.0918,6200.0
2024-10-30 12:40:00,376.7,376.7,375.94,376.0,7933.0,374.0918,374.0918,373.3371,373.3967,7933.0
2024-10-30 12:45:00,376.0,376.2,375.76,375.85,7060.0,373.3967,373.5953,373.1583,373.2477,7060.0
2024-10-30 12:50:00,376.1,376.4,376.08,376.4,2668.0,373.496,373.7939,373.4761,373.7939,2668.0
2024-10-30 12:55:00,376.4,376.81,376.15,376.38,11555.0,373.7939,374.2011,373.5456,373.7741,11555.0
2024-10-30 13:00:00,376.29,376.61,376.16,376.61,1350.0,373.6847,374.0025,373.5556,374.0025,1350.0
2024-10-30 13:05:00,376.63,377.07,376.63,376.91,7321.0,374.0223,374.4593,374.0223,374.3004,7321.0
2024-10-30 13:10:00,376.91,377.13,375.73,375.73,8732.0,374.3004,374.5189,373.1286,373.1286,8732.0
2024-10-30 13:15:00,375.73,376.09,375.72,375.94,2144.0,373.1286,373.4861,373.1186,373.3371,2144.0
2024-10-30 13:20:00,375.94,376.48,375.94,376.22,4965.0,373.3371,373.8734,373.3371,373.6152,4965.0
2024-10-30 13:25:00,376.09,376.09,375.19,375.19,3433.0,373.4861,373.4861,372.5923,372.5923,3433.0
2024-10-30 13:30:00,375.18,375.42,374.94,375.31,2878.0,372.5824,372.8207,372.344,372.7115,2878.0
2024-10-30 13:35:00,375.31,375.93,375.3,375.86,6493.0,372.7115,373.3272,372.7015,373.2577,6493.0
2024-10-30 13:40:00,375.75,376.3,375.75,376.27,3694.0,373.1484,373.6946,373.1484,373.6648,3694.0
2024-10-30 13:45:00,376.06,376.5,375.88,376.28,5715.0,373.4563,373.8932,373.2775,373.6747,5715.0
2024-10-30 13:50:00,376.38,376.83,376.13,376.83,8234.0,373.7741,374.2209,373.5258,374.2209,8234.0
2024-10-30 13:55:00,376.84,377.01,376.33,376.41,2822.0,374.2309,374.3997,373.7244,373.8038,2822.0
2024-10-30 14:00:00,376.45,376.45,376.0,376.31,4261.0,373.8436,373.8436,373.3967,373.7045,4261.0
2024-10-30 14:05:00,376.38,376.41,375.98,376.27,5614.0,373.7741,373.8038,373.3768,373.6648,5614.0
2024-10-30 14:10:00,376.29,376.43,376.11,376.25,2426.0,373.6847,373.8237,373.5059,373.645,2426.0
2024-10-30 14:15:00,376.26,376.49,376.11,376.33,7647.0,373.6549,373.8833,373.5059,373.7244,7647.0
2024-10-30 14:20:00,376.34,376.37,375.59,375.59,2905.0,373.7343,373.7641,372.9895,372.9895,2905.0
2024-10-30 14:25:00,375.63,375.82,375.43,375.64,4168.0,373.0292,373.2179,372.8306,373.0392,4168.0
2024-10-30 14:30:00,375.72,375.86,375.09,375.48,8643.0,373.1186,373.2577,372.493,372.8803,8643.0
2024-10-30 14:35:00,375.31,375.31,374.15,374.15,2450.0,372.7115,372.7115,371.5595,371.5595,2450.0
2024-10-30 14:40:00,374.48,374.48,373.87,374.18,4586.0,371.8872,371.8872,371.2814,371.5893,4586.0
2024-10-30 14:45:00,374.18,374.36,374.07,374.26,3947.0,371.5893,371.768,371.48,371.6687,3947.0
2024-10-30 14:50:00,374.24,374.43,374.13,374.34,7306.0,371.6489,371.8376,371.5396,371.7482,7306.0
2024-10-30 14:55:00,374.17,374.32,374.02,374.16,12520.0,371.5794,371.7283,371.4304,371.5694,12520.0
2024-10-30 15:00:00,374.18,374.35,374.11,374.25,4475.0,371.5893,371.7581,371.5198,371.6588,4475.0
2024-10-30 15:05:00,374.39,375.0,374.36,374.83,6000.0,371.7978,372.4036,371.768,372.2348,6000.0
2024-10-30 15:10:00,374.95,375.08,374.72,375.04,3054.0,372.354,372.4831,372.1255,372.4433,3054.0
2024-10-30 15:15:00,375.11,375.11,374.6,374.75,11530.0,372.5128,372.5128,372.0064,372.1553,11530.0
2024-10-30 15:20:00,374.76,374.76,374.23,374.58,5138.0,372.1653,372.1653,371.6389,371.9865,5138.0
2024-10-30 15:25:00,374.48,374.74,374.19,374.41,7022.0,371.8872,372.1454,371.5992,371.8177,7022.0
2024-10-30 15:30:00,374.41,374.6,374.15,374.29,11376.0,371.8177,372.0064,371.5595,371.6985,11376.0
2024-10-30 15:35:00,374.33,375.39,374.14,375.39,7610.0,371.7382,372.7909,371.5496,372.7909,7610.0
2024-10-30 15:40:00,375.46,375.47,374.52,375.11,18725.0,372.8604,372.8704,371.9269,372.5128,18725.0
2024-10-30 15:45:00,375.12,375.7,374.98,375.24,9708.0,372.5228,373.0988,372.3837,372.6419,9708.0
2024-10-30 15:50:00,375.39,376.19,375.27,376.19,24214.0,372.7909,373.5854,372.6717,373.5854,24214.0
2024-10-30 15:55:00,376.13,376.48,375.37,375.57,111440.0,373.5258,373.8734,372.771,372.9697,111440.0
2024-10-31 09:30:00,374.14,374.14,369.37,371.56,62097.0,371.5496,371.5496,366.8126,368.9874,62097.0
2024-10-31 09:35:00,371.79,372.52,370.82,371.79,34277.0,369.2158,369.9408,368.2525,369.2158,34277.0
2024-10-31 09:40:00,371.36,371.37,370.16,370.63,4904.0,368.7888,368.7987,367.5971,368.0639,4904.0
2024-10-31 09:45:00,370.58,370.67,369.72,369.91,18037.0,368.0142,368.1036,367.1602,367.3488,18037.0
2024-10-31 09:50:00,369.9,369.9,368.63,368.94,15224.0,367.3389,367.3389,366.0777,366.3856,15224.0
2024-10-31 09:55:00,368.94,370.31,368.94,370.28,16325.0,366.3856,367.7461,366.3856,367.7163,16325.0
2024-10-31 10:00:00,369.78,370.72,369.11,369.17,13491.0,367.2197,368.1532,366.5544,366.614,13491.0
2024-10-31 10:05:00,369.25,369.43,368.41,368.73,25357.0,366.6934,366.8722,365.8592,366.177,25357.0
2024-10-31 10:10:00,368.73,368.79,367.49,367.49,5774.0,366.177,366.2366,364.9456,364.9456,5774.0
2024-10-31 10:15:00,367.96,368.7,367.95,368.5,12160.0,365.4123,366.1472,365.4024,365.9486,12160.0
2024-10-31 10:20:00,368.35,368.4,366.98,367.22,11331.0,365.7996,365.8493,364.4391,364.6775,11331.0
2024-10-31 10:25:00,367.22,367.49,366.61,366.86,24391.0,364.6775,364.9456,364.0717,364.32,24391.0
2024-10-31 10:30:00,366.86,369.28,366.86,369.25,17569.0,364.32,366.7232,364.32,366.6934,17569.0
2024-10-31 10:35:00,368.81,368.81,367.91,367.93,8560.0,366.2565,366.2565,365.3627,365.3826,8560.0
2024-10-31 10:40:00,367.89,368.48,367.84,368.23,6756.0,365.3428,365.9287,365.2932,365.6805,6756.0
2024-10-31 10:45:00,368.24,368.48,367.54,368.03,6907.0,365.6904,365.9287,364.9953,365.4819,6907.0
2024-10-31 10:50:00,368.03,368.04,367.11,367.11,7478.0,365.4819,365.4918,364.5682,364.5682,7478.0
2024-10-31 10:55:00,367.1,367.43,366.94,366.94,5393.0,364.5583,364.886,364.3994,364.3994,5393.0
2024-10-31 11:00:00,366.94,367.01,366.24,366.46,7985.0,364.3994,364.4689,363.7043,363.9227,7985.0
2024-10-31 11:05:00,366.46,367.26,366.26,366.97,18841.0,363.9227,364.7172,363.7241,364.4292,18841.0
2024-10-31 11:10:00,366.97,367.47,366.74,367.19,9941.0,364.4292,364.9257,364.2008,364.6477,9941.0
2024-10-31 11:15:00,367.24,367.24,366.64,366.81,9124.0,364.6973,364.6973,364.1015,364.2703,9124.0
2024-10-31 11:20:00,366.88,368.08,366.52,367.96,22408.0,364.3398,365.5315,363.9823,365.4123,22408.0
2024-10-31 11:25:00,367.96,368.07,367.16,367.49,4783.0,365.4123,365.5216,364.6179,364.9456,4783.0
2024-10-31 11:30:00,367.5,367.9,367.22,367.61,4571.0,364.9555,365.3528,364.6775,365.0648,4571.0
2024-10-31 11:35:00,367.59,367.75,367.11,367.13,2850.0,365.0449,365.2038,364.5682,364.5881,2850.0
2024-10-31 11:40:00,367.01,367.38,366.76,367.01,7480.0,364.4689,364.8364,364.2207,364.4689,7480.0
2024-10-31 11:45:00,367.12,367.87,367.11,367.87,4388.0,364.5782,365.323,364.5682,365.323,4388.0
2024-10-31 11:50:00,367.67,367.78,367.11,367.11,5155.0,365.1244,365.2336,364.5682,364.5682,5155.0
2024-10-31 11:55:00,367.13,367.41,366.99,367.23,8635.0,364.5881,364.8662,364.4491,364.6874,8635.0
2024-10-31 12:00:00,367.23,368.07,367.23,368.01,9111.0,364.6874,365.5216,364.6874,365.462,9111.0
2024-10-31 12:05:00,368.09,368.43,368.08,368.43,2813.0,365.5414,365.8791,365.5315,365.8791,2813.0
2024-10-31 12:10:00,368.31,368.45,368.0,368.45,6415.0,365.7599,365.899,365.4521,365.899,6415.0
2024-10-31 12:15:00,368.45,368.45,367.87,367.91,4672.0,365.899,365.899,365.323,365.3627,4672.0
2024-10-31 12:20:00,367.79,368.68,367.56,368.13,8847.0,365.2435,366.1274,365.0151,365.5812,8847.0
2024-10-31 12:25:00,368.2,369.09,368.2,368.99,7359.0,365.6507,366.5345,365.6507,366.4352,7359.0
2024-10-31 12:30:00,368.77,368.86,368.38,368.57,6423.0,366.2167,366.3061,365.8294,366.0181,6423.0
2024-10-31 12:35:00,368.57,368.85,368.43,368.71,6432.0,366.0181,366.2962,365.8791,366.1572,6432.0
2024-10-31 12:40:00,368.71,369.31,368.7,369.11,7408.0,366.1572,366.753,366.1472,366.5544,7408.0
2024-10-31 12:45:00,369.1,369.34,368.84,368.93,3306.0,366.5445,366.7828,366.2863,366.3756,3306.0
2024-10-31 12:50:00,368.94,369.13,368.76,368.96,3184.0,366.3856,366.5742,366.2068,366.4054,3184.0
2024-10-31 12:55:00,368.94,369.17,368.83,368.93,4642.0,366.3856,366.614,366.2763,366.3756,4642.0
2024-10-31 13:00:00,368.93,369.6,368.92,369.4,14421.0,366.3756,367.041,366.3657,366.8424,14421.0
2024-10-31 13:05:00,369.51,370.18,369.51,369.97,13967.0,366.9516,367.617,366.9516,367.4084,13967.0
2024-10-31 13:10:00,369.84,369.84,369.0,369.21,4548.0,367.2793,367.2793,366.4451,366.6537,4548.0
2024-10-31 13:15:00,369.01,369.31,368.97,369.05,4039.0,366.4551,366.753,366.4154,366.4948,4039.0
2024-10-31 13:20:00,369.09,369.45,368.87,369.45,4627.0,366.5345,366.892,366.316,366.892,4627.0
2024-10-31 13:25:00,369.31,369.4,368.86,368.97,4387.0,366.753,366.8424,366.3061,366.4154,4387.0
2024-10-31 13:30:00,369.06,369.45,368.97,369.29,5588.0,366.5047,366.892,366.4154,366.7331,5588.0
2024-10-31 13:35:00,369.3,369.4,369.13,369.27,3077.0,366.7431,366.8424,366.5742,366.7133,3077.0
2024-10-31 13:40:00,369.29,369.29,368.95,368.95,3873.0,366.7331,366.7331,366.3955,366.3955,3873.0
2024-10-31 13:45:00,369.06,369.09,368.73,368.98,8476.0,366.5047,366.5345,366.177,366.4253,8476.0
2024-10-31 13:50:00,368.98,368.98,368.62,368.62,3399.0,366.4253,366.4253,366.0678,366.0678,3399.0
2024-10-31 13:55:00,368.61,368.73,368.39,368.66,4113.0,366.0578,366.177,365.8394,366.1075,4113.0
2024-10-31 14:00:00,368.56,368.58,367.77,367.97,5798.0,366.0082,366.0281,365.2237,365.4223,5798.0
2024-10-31 14:05:00,368.18,368.18,367.46,367.46,6700.0,365.6308,365.6308,364.9158,364.9158,6700.0
2024-10-31 14:10:00,367.6,367.8,367.33,367.72,9556.0,365.0548,365.2535,364.7867,365.174,9556.0
2024-10-31 14:15:00,367.83,367.84,367.64,367.69,4706.0,365.2832,365.2932,365.0946,365.1442,4706.0
2024-10-31 14:20:00,367.83,367.89,367.68,367.8,8320.0,365.2832,365.3428,365.1343,365.2535,8320.0
2024-10-31 14:25:00,367.99,368.26,367.96,368.26,6881.0,365.4421,365.7103,365.4123,365.7103,6881.0
2024-10-31 14:30:00,368.22,368.4,367.94,368.0,10352.0,365.6705,365.8493,365.3925,365.4521,10352.0
2024-10-31 14:35:00,368.0,368.0,367.41,367.53,5827.0,365.4521,365.4521,364.8662,364.9853,5827.0
2024-10-31 14:40:00,367.53,367.53,367.08,367.42,4921.0,364.9853,364.9853,364.5384,364.8761,4921.0
2024-10-31 14:45:00,367.39,367.53,367.23,367.3,7347.0,364.8463,364.9853,364.6874,364.7569,7347.0
2024-10-31 14:50:00,367.38,367.39,366.83,366.85,8383.0,364.8364,364.8463,364.2902,364.31,8383.0
2024-10-31 14:55:00,366.85,367.09,366.84,366.86,5473.0,364.31,364.5484,364.3001,364.32,5473.0
2024-10-31 15:00:00,366.95,367.51,366.87,367.47,6245.0,364.4093,364.9655,364.3299,364.9257,6245.0
2024-10-31 15:05:00,367.24,367.37,366.94,367.17,5364.0,364.6973,364.8264,364.3994,364.6278,5364.0
2024-10-31 15:10:00,367.0,367.0,366.57,366.8,4198.0,364.459,364.459,364.032,364.2604,4198.0
2024-10-31 15:15:00,366.74,367.14,366.67,367.02,11406.0,364.2008,364.598,364.1313,364.4789,11406.0
2024-10-31 15:20:00,367.02,367.37,366.85,367.3,6242.0,364.4789,364.8264,364.31,364.7569,6242.0
2024-10-31 15:25:00,367.1,367.34,367.1,367.34,2647.0,364.5583,364.7966,364.5583,364.7966,2647.0
2024-10-31 15:30:00,367.23,368.64,367.14,368.63,11162.0,364.6874,366.0876,364.598,366.0777,11162.0
2024-10-31 15:35:00,368.63,369.0,368.35,368.86,6566.0,366.0777,366.4451,365.7996,366.3061,6566.0
2024-10-31 15:40:00,368.68,369.26,368.61,369.15,7977.0,366.1274,366.7033,366.0578,366.5941,7977.0
2024-10-31 15:45:00,369.19,369.92,369.07,369.88,11482.0,366.6338,367.3588,366.5147,367.3191,11482.0
2024-10-31 15:50:00,369.99,370.27,369.47,369.68,28659.0,367.4283,367.7064,366.9119,367.1204,28659.0
2024-10-31 15:55:00,369.76,370.84,369.72,370.16,200306.0,367.1999,368.2724,367.1602,367.5971,200306.0
2024-11-01 09:30:00,373.86,374.17,371.0,372.13,26945.0,371.2715,371.5794,368.4313,369.5535,26945.0
2024-11-01 09:35:00,371.7,373.54,371.7,373.54,2021.0,369.1265,370.9537,369.1265,370.9537,2021.0
2024-11-01 09:40:00,372.55,373.17,370.26,370.49,11206.0,369.9706,370.5863,367.6964,367.9248,11206.0
2024-11-01 09:45:00,369.9,373.73,369.9,372.62,8650.0,367.3389,371.1424,367.3389,370.0401,8650.0
2024-11-01 09:50:00,372.5,372.51,371.34,372.4,6323.0,369.9209,369.9308,368.7689,369.8216,6323.0
2024-11-01 09:55:00,372.16,372.56,372.15,372.43,7408.0,369.5833,369.9805,369.5733,369.8514,7408.0
2024-11-01 10:00:00,372.43,373.82,372.0,373.82,16184.0,369.8514,371.2318,369.4244,371.2318,16184.0
2024-11-01 10:05:00,373.27,374.84,373.27,374.62,6137.0,370.6856,372.2447,370.6856,372.0262,6137.0
2024-11-01 10:10:00,374.85,375.14,374.17,374.38,11474.0,372.2546,372.5426,371.5794,371.7879,11474.0
2024-11-01 10:15:00,374.21,374.47,373.6,374.27,7699.0,371.6191,371.8773,371.0133,371.6787,7699.0
2024-11-01 10:20:00,374.54,375.26,374.26,375.22,4872.0,371.9468,372.6618,371.6687,372.6221,4872.0
2024-11-01 10:25:00,375.2,376.13,375.12,376.05,12269.0,372.6022,373.5258,372.5228,373.4463,12269.0
2024-11-01 10:30:00,376.16,376.32,375.5,375.5,5855.0,373.5556,373.7145,372.9001,372.9001,5855.0
2024-11-01 10:35:00,375.74,375.81,375.36,375.61,6497.0,373.1385,373.208,372.7611,373.0094,6497.0
2024-11-01 10:40:00,375.42,375.51,374.92,375.35,9255.0,372.8207,372.9101,372.3242,372.7512,9255.0
2024-11-01 10:45:00,375.37,375.44,374.26,375.03,5948.0,372.771,372.8406,371.6687,372.4334,5948.0
2024-11-01 10:50:00,375.03,375.1,374.32,374.62,5041.0,372.4334,372.5029,371.7283,372.0262,5041.0
2024-11-01 10:55:00,374.66,375.53,374.39,375.03,5255.0,372.066,372.9299,371.7978,372.4334,5255.0
2024-11-01 11:00:00,374.99,374.99,374.41,374.66,3628.0,372.3937,372.3937,371.8177,372.066,3628.0
2024-11-01 11:05:00,374.32,374.42,373.98,373.98,5572.0,371.7283,371.8276,371.3907,371.3907,5572.0
2024-11-01 11:10:00,374.04,374.78,373.83,374.78,7011.0,371.4503,372.1851,371.2417,372.1851,7011.0
2024-11-01 11:15:00,374.65,374.8,374.43,374.56,5824.0,372.056,372.205,371.8376,371.9667,5824.0
2024-11-01 11:20:00,374.56,374.95,374.36,374.92,4783.0,371.9667,372.354,371.768,372.3242,4783.0
2024-11-01 11:25:00,374.83,374.98,374.65,374.8,4618.0,372.2348,372.3837,372.056,372.205,4618.0
2024-11-01 11:30:00,374.67,374.67,374.17,374.27,6046.0,372.0759,372.0759,371.5794,371.6787,6046.0
2024-11-01 11:35:00,374.28,374.68,374.27,374.55,5574.0,371.6886,372.0858,371.6787,371.9567,5574.0
2024-11-01 11:40:00,374.55,374.68,374.1,374.24,6758.0,371.9567,372.0858,371.5098,371.6489,6758.0
2024-11-01 11:45:00,374.24,374.25,373.09,373.09,6194.0,371.6489,371.6588,370.5068,370.5068,6194.0
2024-11-01 11:50:00,372.9,373.64,372.46,373.64,5984.0,370.3181,371.053,369.8812,371.053,5984.0
2024-11-01 11:55:00,373.56,373.95,373.42,373.72,12328.0,370.9736,371.3609,370.8345,371.1325,12328.0
2024-11-01 12:00:00,373.7,374.28,373.67,374.23,7396.0,371.1126,371.6886,371.0828,371.6389,7396.0
2024-11-01 12:05:00,374.23,374.23,374.02,374.19,3467.0,371.6389,371.6389,371.4304,371.5992,3467.0
2024-11-01 12:10:00,374.17,374.65,374.01,374.39,5692.0,371.5794,372.056,371.4205,371.7978,5692.0
2024-11-01 12:15:00,374.46,374.65,374.24,374.57,5385.0,371.8673,372.056,371.6489,371.9766,5385.0
2024-11-01 12:20:00,374.57,374.62,374.17,374.17,11933.0,371.9766,372.0262,371.5794,371.5794,11933.0
2024-11-01 12:25:00,374.19,374.27,373.86,373.94,6466.0,371.5992,371.6787,371.2715,371.3509,6466.0
2024-11-01 12:30:00,374.02,374.61,373.86,374.52,3405.0,371.4304,372.0163,371.2715,371.9269,3405.0
2024-11-01 12:35:00,374.5,374.65,373.69,373.71,6626.0,371.9071,372.056,371.1027,371.1225,6626.0
2024-11-01 12:40:00,373.52,373.63,373.05,373.23,3551.0,370.9339,371.0431,370.4671,370.6459,3551.0
2024-11-01 12:45:00,373.23,373.55,373.19,373.38,4039.0,370.6459,370.9636,370.6061,370.7948,4039.0
2024-11-01 12:50:00,373.22,373.73,373.22,373.47,3491.0,370.6359,371.1424,370.6359,370.8842,3491.0
2024-11-01 12:55:00,373.65,373.92,373.64,373.92,5822.0,371.063,371.3311,371.053,371.3311,5822.0
2024-11-01 13:00:00,373.98,374.19,373.85,374.15,6631.0,371.3907,371.5992,371.2616,371.5595,6631.0
2024-11-01 13:05:00,374.19,374.4,374.09,374.35,9151.0,371.5992,371.8078,371.4999,371.7581,9151.0
2024-11-01 13:10:00,374.31,375.22,374.3,375.22,6156.0,371.7184,372.6221,371.7085,372.6221,6156.0
2024-11-01 13:15:00,375.21,375.22,374.94,375.04,5275.0,372.6122,372.6221,372.344,372.4433,5275.0
2024-11-01 13:20:00,375.04,375.23,374.7,375.11,6340.0,372.4433,372.632,372.1057,372.5128,6340.0
2024-11-01 13:25:00,375.16,375.46,375.03,375.32,3219.0,372.5625,372.8604,372.4334,372.7214,3219.0
2024-11-01 13:30:00,375.33,375.41,374.6,374.83,9268.0,372.7313,372.8108,372.0064,372.2348,9268.0
2024-11-01 13:35:00,374.83,375.2,374.54,374.72,7536.0,372.2348,372.6022,371.9468,372.1255,7536.0
2024-11-01 13:40:00,374.79,374.97,374.79,374.86,2100.0,372.1951,372.3738,372.1951,372.2646,2100.0
2024-11-01 13:45:00,374.86,375.1,374.71,374.84,5900.0,372.2646,372.5029,372.1156,372.2447,5900.0
2024-11-01 13:50:00,374.88,375.63,374.87,375.6,4077.0,372.2844,373.0292,372.2745,372.9995,4077.0
2024-11-01 13:55:00,375.76,375.76,375.15,375.21,11050.0,373.1583,373.1583,372.5526,372.6122,11050.0
2024-11-01 14:00:00,375.21,375.64,375.15,375.54,6224.0,372.6122,373.0392,372.5526,372.9399,6224.0
2024-11-01 14:05:00,375.54,375.82,375.09,375.41,11829.0,372.9399,373.2179,372.493,372.8108,11829.0
2024-11-01 14:10:00,375.4,375.55,375.04,375.36,3617.0,372.8008,372.9498,372.4433,372.7611,3617.0
2024-11-01 14:15:00,375.36,375.5,375.03,375.19,6035.0,372.7611,372.9001,372.4334,372.5923,6035.0
2024-11-01 14:20:00,375.19,375.77,375.18,375.66,5892.0,372.5923,373.1683,372.5824,373.059,5892.0
2024-11-01 14:25:00,375.52,375.62,375.05,375.54,9930.0,372.92,373.0193,372.4533,372.9399,9930.0
2024-11-01 14:30:00,375.53,376.03,375.37,375.98,5721.0,372.9299,373.4265,372.771,373.3768,5721.0
2024-11-01 14:35:00,376.08,376.08,375.56,375.68,12299.0,373.4761,373.4761,372.9597,373.0789,12299.0
2024-11-01 14:40:00,375.57,376.4,375.52,376.32,8997.0,372.9697,373.7939,372.92,373.7145,8997.0
2024-11-01 14:45:00,376.36,376.42,376.14,376.31,7533.0,373.7542,373.8138,373.5357,373.7045,7533.0
2024-11-01 14:50:00,376.27,376.61,376.24,376.25,14261.0,373.6648,374.0025,373.635,373.645,14261.0
2024-11-01 14:55:00,376.19,376.42,376.01,376.31,6188.0,373.5854,373.8138,373.4066,373.7045,6188.0
2024-11-01 15:00:00,376.33,376.43,375.97,376.43,6049.0,373.7244,373.8237,373.3669,373.8237,6049.0
2024-11-01 15:05:00,376.33,377.18,376.33,377.07,10534.0,373.7244,374.5685,373.7244,374.4593,10534.0
2024-11-01 15:10:00,376.98,377.07,376.59,377.06,7429.0,374.3699,374.4593,373.9826,374.4493,7429.0
2024-11-01 15:15:00,376.93,377.42,376.7,377.41,7849.0,374.3202,374.8069,374.0918,374.7969,7849.0
2024-11-01 15:20:00,377.33,377.4,377.11,377.17,11695.0,374.7175,374.787,374.499,374.5586,11695.0
2024-11-01 15:25:00,377.1,377.17,376.56,376.56,11488.0,374.4891,374.5586,373.9528,373.9528,11488.0
2024-11-01 15:30:00,376.56,376.97,376.52,376.75,8062.0,373.9528,374.36,373.9131,374.1415,8062.0
2024-11-01 15:35:00,376.63,376.83,376.52,376.65,8498.0,374.0223,374.2209,373.9131,374.0422,8498.0
2024-11-01 15:40:00,376.65,377.47,376.62,376.79,17899.0,374.0422,374.8565,374.0124,374.1812,17899.0
2024-11-01 15:45:00,376.78,376.86,376.52,376.63,16768.0,374.1713,374.2507,373.9131,374.0223,16768.0
2024-11-01 15:50:00,376.66,376.71,376.03,376.27,29286.0,374.0521,374.1018,373.4265,373.6648,29286.0
2024-11-01 15:55:00,376.19,376.47,375.86,376.02,112905.0,373.5854,373.8634,373.2577,373.4165,112905.0
2024-11-04 09:30:00,375.36,376.91,373.39,375.19,23798.0,372.7611,374.3004,370.8048,372.5923,23798.0
2024-11-04 09:35:00,375.56,378.64,374.49,378.64,6698.0,372.9597,376.0184,371.8971,376.0184,6698.0
2024-11-04 09:40:00,378.71,379.01,378.26,378.66,5751.0,376.0879,376.3858,375.641,376.0383,5751.0
2024-11-04 09:45:00,378.54,380.33,378.53,380.16,5832.0,375.9191,377.6967,375.9092,377.5279,5832.0
2024-11-04 09:50:00,380.07,380.17,379.06,379.19,8437.0,377.4385,377.5378,376.4355,376.5646,8437.0
2024-11-04 09:55:00,379.27,379.41,378.66,378.93,8146.0,376.644,376.7831,376.0383,376.3064,8146.0
2024-11-04 10:00:00,378.93,378.93,377.05,377.19,5597.0,376.3064,376.3064,374.4394,374.5784,5597.0
2024-11-04 10:05:00,377.34,378.16,377.26,377.94,6569.0,374.7274,375.5417,374.648,375.3233,6569.0
2024-11-04 10:10:00,377.91,377.94,377.63,377.8,6301.0,375.2935,375.3233,375.0154,375.1842,6301.0
2024-11-04 10:15:00,377.97,378.17,377.75,377.75,3871.0,375.353,375.5517,375.1346,375.1346,3871.0
2024-11-04 10:20:00,377.85,378.99,377.66,378.99,4507.0,375.2339,376.366,375.0452,376.366,4507.0
2024-11-04 10:25:00,379.18,379.34,378.47,378.48,3181.0,376.5547,376.7136,375.8496,375.8595,3181.0
2024-11-04 10:30:00,378.23,378.23,377.32,377.32,3594.0,375.6112,375.6112,374.7075,374.7075,3594.0
2024-11-04 10:35:00,377.13,378.07,377.13,377.61,4059.0,374.5189,375.4524,374.5189,374.9955,4059.0
2024-11-04 10:40:00,377.19,378.03,377.18,378.03,604.0,374.5784,375.4126,374.5685,375.4126,604.0
2024-11-04 10:45:00,377.93,378.24,377.49,377.95,4767.0,375.3133,375.6212,374.8764,375.3332,4767.0
2024-11-04 10:50:00,377.95,377.95,377.63,377.86,1468.0,375.3332,375.3332,375.0154,375.2438,1468.0
2024-11-04 10:55:00,377.9,377.9,377.48,377.67,3693.0,375.2835,375.2835,374.8664,375.0551,3693.0
2024-11-04 11:00:00,377.81,378.54,377.71,378.54,4195.0,375.1942,375.9191,375.0948,375.9191,4195.0
2024-11-04 11:05:00,378.45,378.58,378.09,378.11,2246.0,375.8297,375.9588,375.4722,375.4921,2246.0
2024-11-04 11:10:00,378.13,378.51,378.13,378.45,2130.0,375.5119,375.8893,375.5119,375.8297,2130.0
2024-11-04 11:15:00,378.6,378.65,378.02,378.02,1916.0,375.9787,376.0283,375.4027,375.4027,1916.0
2024-11-04 11:20:00,378.01,378.54,377.5,377.57,6480.0,375.3928,375.9191,374.8863,374.9558,6480.0
2024-11-04 11:25:00,377.55,377.83,377.5,377.5,3789.0,374.936,375.214,374.8863,374.8863,3789.0
2024-11-04 11:30:00,377.51,377.51,376.63,376.99,7031.0,374.8962,374.8962,374.0223,374.3798,7031.0
2024-11-04 11:35:00,376.97,376.97,376.31,376.41,4185.0,374.36,374.36,373.7045,373.8038,4185.0
2024-11-04 11:40:00,376.5,377.17,376.5,376.75,4085.0,373.8932,374.5586,373.8932,374.1415,4085.0
2024-11-04 11:45:00,376.9,376.98,376.51,376.83,2430.0,374.2905,374.3699,373.9032,374.2209,2430.0
2024-11-04 11:50:00,376.75,376.83,376.38,376.49,2134.0,374.1415,374.2209,373.7741,373.8833,2134.0
2024-11-04 11:55:00,376.46,376.47,376.03,376.13,3762.0,373.8535,373.8634,373.4265,373.5258,3762.0
2024-11-04 12:00:00,376.38,376.49,375.55,375.55,2695.0,373.7741,373.8833,372.9498,372.9498,2695.0
2024-11-04 12:05:00,375.6,375.74,375.27,375.27,1178.0,372.9995,373.1385,372.6717,372.6717,1178.0
2024-11-04 12:10:00,375.33,375.52,375.33,375.45,1050.0,372.7313,372.92,372.7313,372.8505,1050.0
2024-11-04 12:15:00,375.52,375.52,375.39,375.44,900.0,372.92,372.92,372.7909,372.8406,900.0
2024-11-04 12:20:00,375.45,376.06,375.45,376.06,2214.0,372.8505,373.4563,372.8505,373.4563,2214.0
2024-11-04 12:25:00,375.91,376.35,375.76,375.96,4214.0,373.3073,373.7443,373.1583,373.357,4214.0
2024-11-04 12:30:00,375.96,375.96,375.73,375.73,1944.0,373.357,373.357,373.1286,373.1286,1944.0
2024-11-04 12:35:00,375.73,376.15,375.73,376.14,6337.0,373.1286,373.5456,373.1286,373.5357,6337.0
2024-11-04 12:40:00,376.04,376.08,375.88,376.05,2220.0,373.4364,373.4761,373.2775,373.4463,2220.0
2024-11-04 12:45:00,375.97,376.38,375.97,376.2,5103.0,373.3669,373.7741,373.3669,373.5953,5103.0
2024-11-04 12:50:00,376.37,376.37,376.3,376.3,866.0,373.7641,373.7641,373.6946,373.6946,866.0
2024-11-04 12:55:00,376.37,376.48,376.21,376.27,1918.0,373.7641,373.8734,373.6052,373.6648,1918.0
2024-11-04 13:00:00,376.1,376.25,375.79,375.86,1917.0,373.496,373.645,373.1881,373.2577,1917.0
2024-11-04 13:05:00,375.82,375.93,374.55,374.72,5856.0,373.2179,373.3272,371.9567,372.1255,5856.0
2024-11-04 13:10:00,374.99,375.73,374.87,375.57,3477.0,372.3937,373.1286,372.2745,372.9697,3477.0
2024-11-04 13:15:00,375.6,375.8,375.35,375.8,1668.0,372.9995,373.1981,372.7512,373.1981,1668.0
2024-11-04 13:20:00,375.69,375.8,375.56,375.69,1970.0,373.0888,373.1981,372.9597,373.0888,1970.0
2024-11-04 13:25:00,375.58,375.67,375.39,375.39,3696.0,372.9796,373.069,372.7909,372.7909,3696.0
2024-11-04 13:30:00,375.36,375.62,375.36,375.62,1741.0,372.7611,373.0193,372.7611,373.0193,1741.0
2024-11-04 13:35:00,375.67,375.69,375.32,375.48,1767.0,373.069,373.0888,372.7214,372.8803,1767.0
2024-11-04 13:40:00,375.49,375.66,375.39,375.45,3182.0,372.8902,373.059,372.7909,372.8505,3182.0
2024-11-04 13:45:00,375.51,375.8,375.5,375.59,3134.0,372.9101,373.1981,372.9001,372.9895,3134.0
2024-11-04 13:50:00,375.7,375.83,375.28,375.28,3014.0,373.0988,373.2279,372.6817,372.6817,3014.0
2024-11-04 13:55:00,375.27,375.74,375.24,375.25,3964.0,372.6717,373.1385,372.6419,372.6519,3964.0
2024-11-04 14:00:00,375.18,375.22,375.12,375.12,767.0,372.5824,372.6221,372.5228,372.5228,767.0
2024-11-04 14:05:00,375.16,375.41,375.04,375.4,3132.0,372.5625,372.8108,372.4433,372.8008,3132.0
2024-11-04 14:10:00,375.38,375.41,375.18,375.41,1772.0,372.781,372.8108,372.5824,372.8108,1772.0
2024-11-04 14:15:00,375.32,375.85,375.32,375.71,1739.0,372.7214,373.2477,372.7214,373.1087,1739.0
2024-11-04 14:20:00,375.71,375.81,375.59,375.59,1676.0,373.1087,373.208,372.9895,372.9895,1676.0
2024-11-04 14:25:00,375.7,375.8,375.4,375.41,2889.0,373.0988,373.1981,372.8008,372.8108,2889.0
2024-11-04 14:30:00,375.26,375.42,375.15,375.37,2978.0,372.6618,372.8207,372.5526,372.771,2978.0
2024-11-04 14:35:00,375.43,375.85,375.41,375.78,2244.0,372.8306,373.2477,372.8108,373.1782,2244.0
2024-11-04 14:40:00,375.77,376.16,375.56,376.15,10447.0,373.1683,373.5556,372.9597,373.5456,10447.0
2024-11-04 14:45:00,376.09,376.18,375.81,375.82,2500.0,373.4861,373.5754,373.208,373.2179,2500.0
2024-11-04 14:50:00,375.88,376.62,375.72,376.31,10162.0,373.2775,374.0124,373.1186,373.7045,10162.0
2024-11-04 14:55:00,376.11,376.38,375.92,376.24,6007.0,373.5059,373.7741,373.3172,373.635,6007.0
2024-11-04 15:00:00,376.25,376.25,375.98,375.98,2314.0,373.645,373.645,373.3768,373.3768,2314.0
2024-11-04 15:05:00,376.07,376.31,376.0,376.29,2835.0,373.4662,373.7045,373.3967,373.6847,2835.0
2024-11-04 15:10:00,376.3,377.24,376.3,376.7,32250.0,373.6946,374.6281,373.6946,374.0918,32250.0
2024-11-04 15:15:00,376.71,377.17,376.64,377.17,9490.0,374.1018,374.5586,374.0323,374.5586,9490.0
2024-11-04 15:20:00,377.16,377.36,377.0,377.13,883.0,374.5487,374.7473,374.3898,374.5189,883.0
2024-11-04 15:25:00,377.13,377.38,376.97,376.97,5812.0,374.5189,374.7671,374.36,374.36,5812.0
2024-11-04 15:30:00,376.73,376.87,376.47,376.49,3578.0,374.1216,374.2607,373.8634,373.8833,3578.0
2024-11-04 15:35:00,376.62,377.1,376.5,376.5,22998.0,374.0124,374.4891,373.8932,373.8932,22998.0
2024-11-04 15:40:00,376.62,377.16,376.6,376.91,22533.0,374.0124,374.5487,373.9925,374.3004,22533.0
2024-11-04 15:45:00,376.98,377.5,376.55,376.56,25032.0,374.3699,374.8863,373.9429,373.9528,25032.0
2024-11-04 15:50:00,376.78,377.31,376.43,377.24,41502.0,374.1713,374.6976,373.8237,374.6281,41502.0
2024-11-04 15:55:00,377.12,377.35,376.71,376.89,83246.0,374.5089,374.7373,374.1018,374.2805,83246.0
2024-11-05 09:30:00,377.87,381.71,377.87,381.71,13403.0,375.2537,379.0671,375.2537,379.0671,13403.0
2024-11-05 09:35:00,381.43,382.13,379.86,381.42,6892.0,378.7891,379.4842,377.23,378.7792,6892.0
2024-11-05 09:40:00,381.99,381.99,380.64,380.64,7552.0,379.3452,379.3452,378.0046,378.0046,7552.0
2024-11-05 09:45:00,380.96,381.05,380.02,380.21,13691.0,378.3223,378.4117,377.3888,377.5775,13691.0
2024-11-05 09:50:00,380.24,380.73,379.47,380.37,6446.0,377.6073,378.0939,376.8427,377.7364,6446.0
2024-11-05 09:55:00,380.37,381.81,380.29,381.44,28280.0,377.7364,379.1665,377.657,378.799,28280.0
2024-11-05 10:00:00,381.12,382.08,380.89,381.63,6211.0,378.4812,379.4346,378.2528,378.9877,6211.0
2024-11-05 10:05:00,381.81,382.24,381.63,381.8,2600.0,379.1665,379.5935,378.9877,379.1565,2600.0
2024-11-05 10:10:00,381.98,382.43,381.27,382.4,6791.0,379.3353,379.7822,378.6302,379.7524,6791.0
2024-11-05 10:15:00,382.89,382.89,381.8,382.8,8392.0,380.239,380.239,379.1565,380.1496,8392.0
2024-11-05 10:20:00,382.79,383.12,382.61,383.12,6663.0,380.1397,380.4674,379.9609,380.4674,6663.0
2024-11-05 10:25:00,383.26,383.26,381.92,381.93,8934.0,380.6064,380.6064,379.2757,379.2856,8934.0
2024-11-05 10:30:00,381.93,384.05,381.91,384.05,4876.0,379.2856,381.3909,379.2658,381.3909,4876.0
2024-11-05 10:35:00,384.0,384.0,383.47,383.64,6752.0,381.3413,381.3413,380.815,380.9838,6752.0
2024-11-05 10:40:00,383.64,383.73,383.32,383.36,4947.0,380.9838,381.0732,380.666,380.7057,4947.0
2024-11-05 10:45:00,383.59,383.77,383.36,383.4,4984.0,380.9341,381.1129,380.7057,380.7454,4984.0
2024-11-05 10:50:00,383.43,383.56,382.63,383.29,8005.0,380.7752,380.9043,379.9808,380.6362,8005.0
2024-11-05 10:55:00,383.13,383.4,382.61,382.81,4513.0,380.4773,380.7454,379.9609,380.1595,4513.0
2024-11-05 11:00:00,382.6,383.27,382.55,383.27,8211.0,379.951,380.6163,379.9013,380.6163,8211.0
2024-11-05 11:05:00,383.65,384.16,383.36,383.92,4258.0,380.9937,381.5002,380.7057,381.2618,4258.0
2024-11-05 11:10:00,383.74,383.92,383.19,383.73,7228.0,381.0831,381.2618,380.5369,381.0732,7228.0
2024-11-05 11:15:00,383.39,383.57,383.2,383.57,2666.0,380.7355,380.9143,380.5468,380.9143,2666.0
2024-11-05 11:20:00,383.62,384.01,383.35,383.79,9766.0,380.9639,381.3512,380.6958,381.1327,9766.0
2024-11-05 11:25:00,383.73,383.73,383.12,383.38,6336.0,381.0732,381.0732,380.4674,380.7256,6336.0
2024-11-05 11:30:00,383.43,383.69,383.39,383.59,3407.0,380.7752,381.0334,380.7355,380.9341,3407.0
2024-11-05 11:35:00,383.44,383.92,383.39,383.91,3643.0,380.7852,381.2618,380.7355,381.2519,3643.0
2024-11-05 11:40:00,383.87,383.9,383.4,383.54,5238.0,381.2122,381.242,380.7454,380.8845,5238.0
2024-11-05 11:45:00,383.45,383.53,383.19,383.28,2301.0,380.7951,380.8745,380.5369,380.6263,2301.0
2024-11-05 11:50:00,383.21,383.45,383.08,383.43,4732.0,380.5568,380.7951,380.4277,380.7752,4732.0
2024-11-05 11:55:00,383.5,383.52,383.23,383.37,5623.0,380.8448,380.8646,380.5766,380.7157,5623.0
2024-11-05 12:00:00,383.37,383.37,383.14,383.25,2232.0,380.7157,380.7157,380.4872,380.5965,2232.0
2024-11-05 12:05:00,383.26,383.77,383.24,383.69,7818.0,380.6064,381.1129,380.5866,381.0334,7818.0
2024-11-05 12:10:00,383.7,383.71,383.12,383.18,6222.0,381.0434,381.0533,380.4674,380.527,6222.0
2024-11-05 12:15:00,383.33,384.07,383.32,384.06,1658.0,380.6759,381.4108,380.666,381.4009,1658.0
2024-11-05 12:20:00,384.24,384.49,384.05,384.44,12441.0,381.5796,381.8279,381.3909,381.7782,12441.0
2024-11-05 12:25:00,384.39,384.39,383.59,383.59,3806.0,381.7286,381.7286,380.9341,380.9341,3806.0
2024-11-05 12:30:00,383.68,384.2,383.67,384.19,1588.0,381.0235,381.5399,381.0136,381.53,1588.0
2024-11-05 12:35:00,384.28,384.49,384.26,384.38,1200.0,381.6194,381.8279,381.5995,381.7187,1200.0
2024-11-05 12:40:00,384.55,384.86,384.52,384.68,5765.0,381.8875,382.1953,381.8577,382.0166,5765.0
2024-11-05 12:45:00,384.87,385.08,384.87,384.97,2372.0,382.2053,382.4138,382.2053,382.3046,2372.0
2024-11-05 12:50:00,385.02,385.14,384.96,385.11,7420.0,382.3542,382.4734,382.2946,382.4436,7420.0
2024-11-05 12:55:00,385.17,385.26,384.97,385.11,3394.0,382.5032,382.5926,382.3046,382.4436,3394.0
2024-11-05 13:00:00,385.1,385.68,385.07,385.68,2099.0,382.4337,383.0097,382.4039,383.0097,2099.0
2024-11-05 13:05:00,385.77,385.87,385.74,385.78,1786.0,383.099,383.1983,383.0692,383.109,1786.0
2024-11-05 13:10:00,385.77,385.77,385.33,385.33,6104.0,383.099,383.099,382.6621,382.6621,6104.0
2024-11-05 13:15:00,385.29,385.65,385.29,385.54,3050.0,382.6224,382.9799,382.6224,382.8706,3050.0
2024-11-05 13:20:00,385.57,385.6,385.3,385.34,1834.0,382.9004,382.9302,382.6323,382.672,1834.0
2024-11-05 13:25:00,385.14,385.34,385.14,385.34,1761.0,382.4734,382.672,382.4734,382.672,1761.0
2024-11-05 13:30:00,385.32,385.33,384.78,384.85,4927.0,382.6522,382.6621,382.1159,382.1854,4927.0
2024-11-05 13:35:00,384.78,385.06,384.78,385.0,2992.0,382.1159,382.394,382.1159,382.3344,2992.0
2024-11-05 13:40:00,385.13,385.47,385.11,385.38,3529.0,382.4635,382.8011,382.4436,382.7117,3529.0
2024-11-05 13:45:00,385.38,385.86,385.36,385.56,18973.0,382.7117,383.1884,382.6919,382.8905,18973.0
2024-11-05 13:50:00,385.57,385.66,385.18,385.65,3604.0,382.9004,382.9898,382.5131,382.9799,3604.0
2024-11-05 13:55:00,385.55,385.55,385.09,385.17,6540.0,382.8806,382.8806,382.4237,382.5032,6540.0
2024-11-05 14:00:00,385.19,385.19,384.97,384.97,2479.0,382.5231,382.5231,382.3046,382.3046,2479.0
2024-11-05 14:05:00,385.08,386.02,385.03,385.99,9305.0,382.4138,383.3473,382.3642,383.3175,9305.0
2024-11-05 14:10:00,385.97,386.17,385.63,386.17,10554.0,383.2977,383.4963,382.96,383.4963,10554.0
2024-11-05 14:15:00,386.14,386.43,386.0,386.0,5038.0,383.4665,383.7545,383.3274,383.3274,5038.0
2024-11-05 14:20:00,385.97,386.75,385.97,386.75,5197.0,383.2977,384.0723,383.2977,384.0723,5197.0
2024-11-05 14:25:00,386.69,387.12,386.69,387.0,11006.0,384.0127,384.4397,384.0127,384.3205,11006.0
2024-11-05 14:30:00,387.0,387.57,386.85,387.37,18938.0,384.3205,384.8866,384.1716,384.688,18938.0
2024-11-05 14:35:00,387.49,387.79,387.21,387.33,9529.0,384.8071,385.1051,384.5291,384.6482,9529.0
2024-11-05 14:40:00,387.34,388.33,387.33,388.11,27078.0,384.6582,385.6413,384.6482,385.4228,27078.0
2024-11-05 14:45:00,388.15,388.4,387.81,388.25,38275.0,385.4626,385.7108,385.1249,385.5619,38275.0
2024-11-05 14:50:00,388.18,388.37,388.02,388.08,17514.0,385.4924,385.681,385.3335,385.393,17514.0
2024-11-05 14:55:00,388.08,388.34,388.02,388.22,11808.0,385.393,385.6512,385.3335,385.5321,11808.0
2024-11-05 15:00:00,388.17,388.5,388.1,388.43,13527.0,385.4824,385.8101,385.4129,385.7406,13527.0
2024-11-05 15:05:00,388.51,388.94,388.42,388.81,11588.0,385.8201,386.2471,385.7307,386.118,11588.0
2024-11-05 15:10:00,388.87,389.44,388.83,389.08,26040.0,386.1776,386.7436,386.1379,386.3861,26040.0
2024-11-05 15:15:00,388.94,389.29,388.88,389.0,16969.0,386.2471,386.5947,386.1875,386.3067,16969.0
2024-11-05 15:20:00,389.0,389.22,388.92,389.15,23408.0,386.3067,386.5252,386.2272,386.4556,23408.0
2024-11-05 15:25:00,389.13,389.58,389.13,389.54,17746.0,386.4358,386.8827,386.4358,386.8429,17746.0
2024-11-05 15:30:00,389.43,390.05,389.3,389.85,23396.0,386.7337,387.3494,386.6046,387.1508,23396.0
2024-11-05 15:35:00,389.86,389.95,389.36,389.47,12794.0,387.1607,387.2501,386.6642,386.7734,12794.0
2024-11-05 15:40:00,389.47,389.53,388.77,388.86,38346.0,386.7734,386.833,386.0783,386.1676,38346.0
2024-11-05 15:45:00,388.86,389.69,388.74,389.52,25897.0,386.1676,386.9919,386.0485,386.8231,25897.0
2024-11-05 15:50:00,389.48,390.46,389.48,390.15,77396.0,386.7834,387.7566,386.7834,387.4487,77396.0
2024-11-05 15:55:00,390.13,390.71,389.89,390.2,103847.0,387.4289,388.0048,387.1905,387.4984,103847.0
2024-11-06 09:30:00,400.45,402.82,396.43,397.22,56610.0,397.6774,400.031,393.6852,394.4698,56610.0
2024-11-06 09:35:00,396.29,396.79,394.45,395.39,8382.0,393.5462,394.0427,391.7189,392.6524,8382.0
2024-11-06 09:40:00,395.45,397.96,394.03,394.14,28123.0,392.712,395.2046,391.3018,391.4111,28123.0
2024-11-06 09:45:00,394.16,394.52,390.0,390.46,26981.0,391.4309,391.7885,387.2998,387.7566,26981.0
2024-11-06 09:50:00,390.46,392.78,387.58,387.58,15733.0,387.7566,390.0605,384.8965,384.8965,15733.0
2024-11-06 09:55:00,387.81,392.74,387.81,391.85,25892.0,385.1249,390.0208,385.1249,389.1369,25892.0
2024-11-06 10:00:00,391.93,392.61,389.69,389.94,13808.0,389.2164,389.8917,386.9919,387.2402,13808.0
2024-11-06 10:05:00,390.13,390.54,386.22,386.85,29232.0,387.4289,387.836,383.5459,384.1716,29232.0
2024-11-06 10:10:00,386.65,388.68,385.06,385.83,28853.0,383.9729,385.9889,382.394,383.1586,28853.0
2024-11-06 10:15:00,385.83,388.18,385.21,387.61,21227.0,383.1586,385.4924,382.5429,384.9263,21227.0
2024-11-06 10:20:00,387.44,388.08,386.33,387.06,17028.0,384.7575,385.393,383.6552,384.3801,17028.0
2024-11-06 10:25:00,387.25,390.03,386.64,388.35,15567.0,384.5688,387.3295,383.963,385.6612,15567.0
2024-11-06 10:30:00,387.92,389.14,387.51,387.71,12636.0,385.2342,386.4457,384.827,385.0256,12636.0
2024-11-06 10:35:00,387.82,388.09,387.03,387.34,6148.0,385.1348,385.403,384.3503,384.6582,6148.0
2024-11-06 10:40:00,387.34,389.0,386.53,388.79,9002.0,384.6582,386.3067,383.8538,386.0981,9002.0
2024-11-06 10:45:00,388.53,389.94,388.25,389.55,11574.0,385.8399,387.2402,385.5619,386.8529,11574.0
2024-11-06 10:50:00,389.22,389.39,387.92,388.47,5510.0,386.5252,386.694,385.2342,385.7803,5510.0
2024-11-06 10:55:00,388.58,390.39,388.48,389.01,5540.0,385.8896,387.6871,385.7903,386.3166,5540.0
2024-11-06 11:00:00,389.89,390.07,389.23,389.53,4929.0,387.1905,387.3693,386.5351,386.833,4929.0
2024-11-06 11:05:00,389.23,389.37,388.15,389.35,11131.0,386.5351,386.6741,385.4626,386.6543,11131.0
2024-11-06 11:10:00,388.94,389.51,388.6,389.35,14168.0,386.2471,386.8131,385.9094,386.6543,14168.0
2024-11-06 11:15:00,389.44,390.77,389.26,390.77,17153.0,386.7436,388.0644,386.5649,388.0644,17153.0
2024-11-06 11:20:00,391.0,391.0,390.13,390.27,14822.0,388.2928,388.2928,387.4289,387.5679,14822.0
2024-11-06 11:25:00,389.85,390.68,389.71,390.46,4008.0,387.1508,387.975,387.0118,387.7566,4008.0
2024-11-06 11:30:00,390.53,391.24,390.42,390.94,4507.0,387.8261,388.5312,387.7168,388.2332,4507.0
2024-11-06 11:35:00,390.99,391.25,390.67,391.19,6881.0,388.2829,388.5411,387.9651,388.4815,6881.0
2024-11-06 11:40:00,391.14,392.15,390.69,391.7,11661.0,388.4319,389.4349,387.985,388.988,11661.0
2024-11-06 11:45:00,391.69,392.04,391.38,391.47,7483.0,388.978,389.3256,388.6702,388.7596,7483.0
2024-11-06 11:50:00,391.92,392.21,389.83,389.84,11352.0,389.2065,389.4944,387.1309,387.1409,11352.0
2024-11-06 11:55:00,389.83,390.25,389.24,389.83,9975.0,387.1309,387.548,386.545,387.1309,9975.0
2024-11-06 12:00:00,389.51,389.64,388.61,389.03,7231.0,386.8131,386.9422,385.9194,386.3365,7231.0
2024-11-06 12:05:00,388.97,389.03,387.68,387.68,7381.0,386.2769,386.3365,384.9958,384.9958,7381.0
2024-11-06 12:10:00,388.13,388.56,387.76,387.8,24524.0,385.4427,385.8697,385.0753,385.115,24524.0
2024-11-06 12:15:00,388.05,388.06,386.76,387.21,18986.0,385.3633,385.3732,384.0822,384.5291,18986.0
2024-11-06 12:20:00,387.2,387.2,386.65,386.91,5817.0,384.5191,384.5191,383.9729,384.2311,5817.0
2024-11-06 12:25:00,386.65,388.39,386.63,388.19,13652.0,383.9729,385.7009,383.9531,385.5023,13652.0
2024-11-06 12:30:00,388.0,389.39,388.0,389.39,14173.0,385.3136,386.694,385.3136,386.694,14173.0
2024-11-06 12:35:00,389.64,390.54,389.49,390.3,3921.0,386.9422,387.836,386.7933,387.5977,3921.0
2024-11-06 12:40:00,390.11,391.45,390.11,391.23,10842.0,387.409,388.7397,387.409,388.5212,10842.0
2024-11-06 12:45:00,391.23,392.03,390.7,391.05,9431.0,388.5212,389.3157,387.9949,388.3425,9431.0
2024-11-06 12:50:00,390.68,391.22,390.32,390.99,4967.0,387.975,388.5113,387.6175,388.2829,4967.0
2024-11-06 12:55:00,391.14,391.26,390.78,391.02,1942.0,388.4319,388.551,388.0743,388.3127,1942.0
2024-11-06 13:00:00,391.26,392.29,391.18,392.27,4939.0,388.551,389.5739,388.4716,389.554,4939.0
2024-11-06 13:05:00,392.01,392.02,391.51,391.81,6595.0,389.2958,389.3058,388.7993,389.0972,6595.0
2024-11-06 13:10:00,391.75,392.19,391.52,391.74,3988.0,389.0376,389.4746,388.8092,389.0277,3988.0
2024-11-06 13:15:00,391.56,391.9,391.09,391.49,11911.0,388.8489,389.1866,388.3822,388.7794,11911.0
2024-11-06 13:20:00,391.56,391.59,390.93,391.04,4462.0,388.8489,388.8787,388.2233,388.3325,4462.0
2024-11-06 13:25:00,390.92,391.34,390.92,391.2,4924.0,388.2134,388.6305,388.2134,388.4914,4924.0
2024-11-06 13:30:00,391.19,391.89,390.87,391.61,10368.0,388.4815,389.1767,388.1637,388.8986,10368.0
2024-11-06 13:35:00,391.69,392.47,391.69,392.47,8080.0,388.978,389.7526,388.978,389.7526,8080.0
2024-11-06 13:40:00,392.94,393.59,392.94,393.5,5571.0,390.2194,390.8649,390.2194,390.7755,5571.0
2024-11-06 13:45:00,393.29,394.15,393.25,393.93,3757.0,390.567,391.421,390.5272,391.2025,3757.0
2024-11-06 13:50:00,393.93,393.93,393.26,393.27,22855.0,391.2025,391.2025,390.5372,390.5471,22855.0
2024-11-06 13:55:00,393.26,393.26,391.81,392.0,5600.0,390.5372,390.5372,389.0972,389.2859,5600.0
2024-11-06 14:00:00,392.1,393.9,392.03,393.41,27864.0,389.3852,391.1727,389.3157,390.6861,27864.0
2024-11-06 14:05:00,393.4,393.4,392.7,393.17,3360.0,390.6762,390.6762,389.9811,390.4478,3360.0
2024-11-06 14:10:00,393.17,393.72,392.62,393.47,4333.0,390.4478,390.994,389.9016,390.7457,4333.0
2024-11-06 14:15:00,393.58,393.91,393.12,393.29,4245.0,390.855,391.1827,390.3981,390.567,4245.0
2024-11-06 14:20:00,393.55,393.59,393.19,393.37,5031.0,390.8252,390.8649,390.4677,390.6464,5031.0
2024-11-06 14:25:00,393.37,393.6,393.15,393.15,5445.0,390.6464,390.8748,390.4279,390.4279,5445.0
2024-11-06 14:30:00,393.19,393.44,392.7,392.81,6199.0,390.4677,390.7159,389.9811,390.0903,6199.0
2024-11-06 14:35:00,392.91,393.21,392.79,393.05,4204.0,390.1896,390.4875,390.0704,390.3286,4204.0
2024-11-06 14:40:00,393.12,393.51,392.81,392.93,5011.0,390.3981,390.7854,390.0903,390.2095,5011.0
2024-11-06 14:45:00,392.91,393.2,392.72,392.73,3608.0,390.1896,390.4776,390.0009,390.0108,3608.0
2024-11-06 14:50:00,392.94,392.95,392.16,392.36,2282.0,390.2194,390.2293,389.4448,389.6434,2282.0
2024-11-06 14:55:00,392.35,392.58,392.34,392.36,2620.0,389.6335,389.8619,389.6235,389.6434,2620.0
2024-11-06 15:00:00,392.47,392.87,392.47,392.56,4914.0,389.7526,390.1499,389.7526,389.842,4914.0
2024-11-06 15:05:00,392.42,393.23,392.35,393.11,4370.0,389.703,390.5074,389.6335,390.3882,4370.0
2024-11-06 15:10:00,393.1,393.42,392.91,393.22,10235.0,390.3783,390.6961,390.1896,390.4975,10235.0
2024-11-06 15:15:00,393.22,393.61,393.15,393.47,16962.0,390.4975,390.8848,390.4279,390.7457,16962.0
2024-11-06 15:20:00,393.29,393.29,392.65,392.75,6934.0,390.567,390.567,389.9314,390.0307,6934.0
2024-11-06 15:25:00,392.75,392.87,392.23,392.35,11155.0,390.0307,390.1499,389.5143,389.6335,11155.0
2024-11-06 15:30:00,392.3,392.38,391.95,391.99,25107.0,389.5838,389.6633,389.2362,389.276,25107.0
2024-11-06 15:35:00,392.01,392.88,392.01,392.26,11350.0,389.2958,390.1598,389.2958,389.5441,11350.0
2024-11-06 15:40:00,392.43,392.61,392.04,392.52,14560.0,389.7129,389.8917,389.3256,389.8023,14560.0
2024-11-06 15:45:00,392.67,393.46,392.56,393.02,8891.0,389.9513,390.7358,389.842,390.2988,8891.0
2024-11-06 15:50:00,393.23,393.54,392.56,392.64,18153.0,390.5074,390.8152,389.842,389.9215,18153.0
2024-11-06 15:55:00,392.79,393.21,391.67,391.96,100778.0,390.0704,390.4875,388.9582,389.2462,100778.0
2024-11-07 09:30:00,394.18,396.06,392.32,393.23,20826.0,391.4508,393.3178,389.6037,390.5074,20826.0
2024-11-07 09:35:00,392.37,392.93,390.99,391.56,5973.0,389.6533,390.2095,388.2829,388.8489,5973.0
2024-11-07 09:40:00,391.56,392.08,391.25,391.25,5838.0,388.8489,389.3653,388.5411,388.5411,5838.0
2024-11-07 09:45:00,391.63,391.79,391.04,391.54,6297.0,388.9185,389.0774,388.3325,388.8291,6297.0
2024-11-07 09:50:00,391.54,392.17,391.32,392.16,12706.0,388.8291,389.4547,388.6106,389.4448,12706.0
2024-11-07 09:55:00,391.77,393.95,391.76,393.51,3363.0,389.0575,391.2224,389.0476,390.7854,3363.0
2024-11-07 10:00:00,393.74,394.27,393.0,393.05,4339.0,391.0139,391.5402,390.279,390.3286,4339.0
2024-11-07 10:05:00,393.61,393.9,393.27,393.27,1327.0,390.8848,391.1727,390.5471,390.5471,1327.0
2024-11-07 10:10:00,392.93,393.68,392.73,393.12,3120.0,390.2095,390.9543,390.0108,390.3981,3120.0
2024-11-07 10:15:00,393.17,393.39,392.4,392.76,8964.0,390.4478,390.6663,389.6831,390.0406,8964.0
2024-11-07 10:20:00,392.41,393.66,391.88,393.66,7640.0,389.6931,390.9344,389.1667,390.9344,7640.0
2024-11-07 10:25:00,393.38,393.73,393.09,393.73,3514.0,390.6563,391.0039,390.3684,391.0039,3514.0
2024-11-07 10:30:00,393.78,395.27,393.43,395.27,4306.0,391.0536,392.5333,390.706,392.5333,4306.0
2024-11-07 10:35:00,395.29,395.56,395.01,395.29,1413.0,392.5531,392.8213,392.2751,392.5531,1413.0
2024-11-07 10:40:00,395.37,395.37,394.68,394.95,9794.0,392.6326,392.6326,391.9473,392.2155,9794.0
2024-11-07 10:45:00,394.62,394.98,393.62,393.63,9395.0,391.8878,392.2453,390.8947,390.9046,9395.0
2024-11-07 10:50:00,393.19,393.65,392.35,393.36,2532.0,390.4677,390.9245,389.6335,390.6365,2532.0
2024-11-07 10:55:00,392.97,393.23,392.51,392.92,4814.0,390.2492,390.5074,389.7924,390.1995,4814.0
2024-11-07 11:00:00,392.88,393.19,392.42,392.43,8812.0,390.1598,390.4677,389.703,389.7129,8812.0
2024-11-07 11:05:00,392.24,393.57,392.09,393.57,3698.0,389.5242,390.845,389.3753,390.845,3698.0
2024-11-07 11:10:00,393.55,393.55,392.88,392.88,1471.0,390.8252,390.8252,390.1598,390.1598,1471.0
2024-11-07 11:15:00,392.86,393.44,392.86,393.19,4541.0,390.1399,390.7159,390.1399,390.4677,4541.0
2024-11-07 11:20:00,393.19,393.38,393.07,393.1,1707.0,390.4677,390.6563,390.3485,390.3783,1707.0
2024-11-07 11:25:00,393.25,393.4,392.48,392.76,5412.0,390.5272,390.6762,389.7626,390.0406,5412.0
2024-11-07 11:30:00,392.62,392.62,392.02,392.28,9290.0,389.9016,389.9016,389.3058,389.564,9290.0
2024-11-07 11:35:00,392.28,392.64,392.06,392.63,4500.0,389.564,389.9215,389.3455,389.9115,4500.0
2024-11-07 11:40:00,392.73,392.76,392.55,392.67,2280.0,390.0108,390.0406,389.8321,389.9513,2280.0
2024-11-07 11:45:00,392.5,392.5,390.86,390.86,2870.0,389.7824,389.7824,388.1538,388.1538,2870.0
2024-11-07 11:50:00,390.87,390.89,390.46,390.53,1826.0,388.1637,388.1836,387.7566,387.8261,1826.0
2024-11-07 11:55:00,391.17,391.49,390.86,391.28,3616.0,388.4616,388.7794,388.1538,388.5709,3616.0
2024-11-07 12:00:00,391.28,392.16,391.28,392.02,3373.0,388.5709,389.4448,388.5709,389.3058,3373.0
2024-11-07 12:05:00,392.02,392.3,391.57,392.24,1819.0,389.3058,389.5838,388.8589,389.5242,1819.0
2024-11-07 12:10:00,391.95,392.32,391.64,391.93,1800.0,389.2362,389.6037,388.9284,389.2164,1800.0
2024-11-07 12:15:00,391.99,391.99,391.35,391.5,3064.0,389.276,389.276,388.6404,388.7894,3064.0
2024-11-07 12:20:00,391.55,391.55,390.75,391.12,2996.0,388.839,388.839,388.0446,388.412,2996.0
2024-11-07 12:25:00,390.76,391.48,390.75,391.12,2949.0,388.0545,388.7695,388.0446,388.412,2949.0
2024-11-07 12:30:00,390.83,392.09,390.82,391.92,3977.0,388.124,389.3753,388.1141,389.2065,3977.0
2024-11-07 12:35:00,391.94,392.11,391.76,391.93,3128.0,389.2263,389.3951,389.0476,389.2164,3128.0
2024-11-07 12:40:00,391.93,392.36,391.74,392.36,2720.0,389.2164,389.6434,389.0277,389.6434,2720.0
2024-11-07 12:45:00,392.6,393.0,392.42,392.87,2836.0,389.8817,390.279,389.703,390.1499,2836.0
2024-11-07 12:50:00,393.12,393.39,393.12,393.39,1838.0,390.3981,390.6663,390.3981,390.6663,1838.0
2024-11-07 12:55:00,393.4,393.61,393.18,393.23,9083.0,390.6762,390.8848,390.4577,390.5074,9083.0
2024-11-07 13:00:00,393.35,393.89,393.23,393.61,3225.0,390.6266,391.1628,390.5074,390.8848,3225.0
2024-11-07 13:05:00,393.61,393.62,393.34,393.5,1897.0,390.8848,390.8947,390.6166,390.7755,1897.0
2024-11-07 13:10:00,393.35,393.47,393.29,393.47,3722.0,390.6266,390.7457,390.567,390.7457,3722.0
2024-11-07 13:15:00,393.44,393.94,393.44,393.63,3065.0,390.7159,391.2125,390.7159,390.9046,3065.0
2024-11-07 13:20:00,393.36,393.85,393.26,393.29,2553.0,390.6365,391.1231,390.5372,390.567,2553.0
2024-11-07 13:25:00,393.37,393.66,393.3,393.3,1602.0,390.6464,390.9344,390.5769,390.5769,1602.0
2024-11-07 13:30:00,393.49,393.61,392.96,392.96,3300.0,390.7656,390.8848,390.2393,390.2393,3300.0
2024-11-07 13:35:00,393.0,393.01,392.75,392.9,2537.0,390.279,390.2889,390.0307,390.1797,2537.0
2024-11-07 13:40:00,392.89,392.89,392.56,392.56,2566.0,390.1697,390.1697,389.842,389.842,2566.0
2024-11-07 13:45:00,392.75,393.05,392.69,392.97,7746.0,390.0307,390.3286,389.9711,390.2492,7746.0
2024-11-07 13:50:00,392.97,393.25,392.48,392.48,3760.0,390.2492,390.5272,389.7626,389.7626,3760.0
2024-11-07 13:55:00,392.69,392.99,392.64,392.83,3352.0,389.9711,390.269,389.9215,390.1102,3352.0
2024-11-07 14:00:00,393.0,393.6,392.38,392.44,6266.0,390.279,390.8748,389.6633,389.7229,6266.0
2024-11-07 14:05:00,391.98,392.18,391.9,392.06,600.0,389.266,389.4647,389.1866,389.3455,600.0
2024-11-07 14:10:00,392.21,392.35,392.03,392.22,2343.0,389.4944,389.6335,389.3157,389.5044,2343.0
2024-11-07 14:15:00,392.21,392.58,392.2,392.39,2227.0,389.4944,389.8619,389.4845,389.6732,2227.0
2024-11-07 14:20:00,392.53,392.82,392.32,392.8,4506.0,389.8122,390.1002,389.6037,390.0804,4506.0
2024-11-07 14:25:00,392.77,393.27,392.77,393.27,3338.0,390.0506,390.5471,390.0506,390.5471,3338.0
2024-11-07 14:30:00,393.17,394.1,393.16,393.96,6025.0,390.4478,391.3714,390.4379,391.2323,6025.0
2024-11-07 14:35:00,393.97,393.97,393.46,393.57,5572.0,391.2423,391.2423,390.7358,390.845,5572.0
2024-11-07 14:40:00,393.42,393.62,392.84,393.01,4210.0,390.6961,390.8947,390.1201,390.2889,4210.0
2024-11-07 14:45:00,392.84,394.44,392.84,394.13,5300.0,390.1201,391.709,390.1201,391.4012,5300.0
2024-11-07 14:50:00,394.25,394.4,393.7,394.09,4912.0,391.5203,391.6693,390.9741,391.3614,4912.0
2024-11-07 14:55:00,394.2,394.51,393.9,394.1,4905.0,391.4707,391.7785,391.1727,391.3714,4905.0
2024-11-07 15:00:00,393.97,394.09,393.47,393.47,5563.0,391.2423,391.3614,390.7457,390.7457,5563.0
2024-11-07 15:05:00,393.32,393.7,393.32,393.61,3992.0,390.5968,390.9741,390.5968,390.8848,3992.0
2024-11-07 15:10:00,393.6,393.93,393.6,393.93,5765.0,390.8748,391.2025,390.8748,391.2025,5765.0
2024-11-07 15:15:00,393.88,394.53,393.74,394.53,13875.0,391.1529,391.7984,391.0139,391.7984,13875.0
2024-11-07 15:20:00,394.44,394.73,394.06,394.67,10503.0,391.709,391.997,391.3316,391.9374,10503.0
2024-11-07 15:25:00,394.74,394.74,394.08,394.09,3458.0,392.0069,392.0069,391.3515,391.3614,3458.0
2024-11-07 15:30:00,394.31,394.42,394.18,394.24,2090.0,391.5799,391.6891,391.4508,391.5104,2090.0
2024-11-07 15:35:00,394.39,394.78,394.39,394.54,6393.0,391.6594,392.0467,391.6594,391.8083,6393.0
2024-11-07 15:40:00,394.45,394.77,394.26,394.26,4808.0,391.7189,392.0367,391.5303,391.5303,4808.0
2024-11-07 15:45:00,394.34,395.0,394.34,394.61,7450.0,391.6097,392.2651,391.6097,391.8778,7450.0
2024-11-07 15:50:00,394.16,394.76,394.03,394.69,10084.0,391.4309,392.0268,391.3018,391.9573,10084.0
2024-11-07 15:55:00,394.84,396.22,394.71,395.64,61495.0,392.1062,393.4767,391.9771,392.9007,61495.0
2024-11-08 09:30:00,405.45,406.12,400.0,400.0,56700.0,402.6428,403.3081,397.2305,397.2305,56700.0
2024-11-08 09:35:00,399.16,403.45,399.07,401.87,15580.0,396.3963,400.6566,396.307,399.0876,15580.0
2024-11-08 09:40:00,401.87,402.72,399.61,400.31,11433.0,399.0876,399.9317,396.8432,397.5384,11433.0
2024-11-08 09:45:00,399.87,403.96,399.87,403.23,12709.0,397.1014,401.1631,397.1014,400.4381,12709.0
2024-11-08 09:50:00,403.42,403.96,402.21,403.96,11597.0,400.6268,401.1631,399.4252,401.1631,11597.0
2024-11-08 09:55:00,404.24,405.14,403.34,405.14,5209.0,401.4412,402.3349,400.5474,402.3349,5209.0
2024-11-08 10:00:00,404.39,405.86,404.39,404.96,21155.0,401.5901,403.0499,401.5901,402.1562,21155.0
2024-11-08 10:05:00,405.08,405.3,403.86,404.25,17321.0,402.2753,402.4938,401.0638,401.4511,17321.0
2024-11-08 10:10:00,404.47,404.61,403.5,404.21,24566.0,401.6696,401.8086,400.7063,401.4114,24566.0
2024-11-08 10:15:00,404.05,404.45,403.3,403.31,7893.0,401.2525,401.6497,400.5077,400.5176,7893.0
2024-11-08 10:20:00,403.87,404.74,403.57,404.18,11558.0,401.0737,401.9377,400.7758,401.3816,11558.0
2024-11-08 10:25:00,404.17,404.67,403.76,404.67,10064.0,401.3716,401.8682,400.9645,401.8682,10064.0
2024-11-08 10:30:00,404.26,406.19,404.15,406.06,25262.0,401.461,403.3777,401.3518,403.2486,25262.0
2024-11-08 10:35:00,405.39,407.64,405.39,407.13,11538.0,402.5832,404.8176,402.5832,404.3111,11538.0
2024-11-08 10:40:00,407.12,407.47,405.89,406.13,8319.0,404.3012,404.6488,403.0797,403.3181,8319.0
2024-11-08 10:45:00,406.48,407.07,406.38,406.74,9339.0,403.6656,404.2516,403.5663,403.9238,9339.0
2024-11-08 10:50:00,406.73,409.0,406.39,408.58,12777.0,403.9139,406.1682,403.5763,405.7511,12777.0
2024-11-08 10:55:00,408.93,409.0,408.17,408.74,14829.0,406.0987,406.1682,405.3439,405.91,14829.0
2024-11-08 11:00:00,409.02,409.02,408.29,408.87,6698.0,406.1881,406.1881,405.4631,406.0391,6698.0
2024-11-08 11:05:00,409.05,410.02,408.86,410.0,16691.0,406.2179,407.1811,406.0292,407.1613,16691.0
2024-11-08 11:10:00,410.12,410.52,409.69,409.98,24293.0,407.2804,407.6777,406.8534,407.1414,24293.0
2024-11-08 11:15:00,409.97,410.02,409.53,409.65,10059.0,407.1315,407.1811,406.6945,406.8137,10059.0
2024-11-08 11:20:00,409.53,409.81,408.5,409.21,19649.0,406.6945,406.9726,405.6717,406.3767,19649.0
2024-11-08 11:25:00,409.12,409.87,408.92,409.87,16361.0,406.2874,407.0322,406.0888,407.0322,16361.0
2024-11-08 11:30:00,409.89,410.08,409.13,409.59,8131.0,407.052,407.2407,406.2973,406.7541,8131.0
2024-11-08 11:35:00,409.69,410.56,409.69,410.56,6160.0,406.8534,407.7174,406.8534,407.7174,6160.0
2024-11-08 11:40:00,410.48,410.57,409.95,410.3,5109.0,407.638,407.7273,407.1116,407.4592,5109.0
2024-11-08 11:45:00,410.3,410.3,409.19,410.04,11370.0,407.4592,407.4592,406.3569,407.201,11370.0
2024-11-08 11:50:00,410.05,411.57,409.84,411.56,14631.0,407.2109,408.7204,407.0024,408.7105,14631.0
2024-11-08 11:55:00,411.53,411.53,410.27,410.51,7097.0,408.6807,408.6807,407.4294,407.6677,7097.0
2024-11-08 12:00:00,410.5,410.78,410.17,410.35,6994.0,407.6578,407.9359,407.3301,407.5089,6994.0
2024-11-08 12:05:00,410.38,410.81,410.19,410.81,5151.0,407.5386,407.9657,407.35,407.9657,5151.0
2024-11-08 12:10:00,410.77,411.07,410.72,410.85,3727.0,407.9259,408.2239,407.8763,408.0054,3727.0
2024-11-08 12:15:00,410.85,411.35,410.84,411.21,2948.0,408.0054,408.5019,407.9955,408.3629,2948.0
2024-11-08 12:20:00,411.1,411.31,410.39,410.39,6753.0,408.2537,408.4622,407.5486,407.5486,6753.0
2024-11-08 12:25:00,410.32,410.66,410.29,410.56,1671.0,407.4791,407.8167,407.4493,407.7174,1671.0
2024-11-08 12:30:00,410.38,410.59,410.21,410.36,3032.0,407.5386,407.7472,407.3698,407.5188,3032.0
2024-11-08 12:35:00,410.47,410.93,410.21,410.93,4467.0,407.628,408.0848,407.3698,408.0848,4467.0
2024-11-08 12:40:00,410.97,411.01,410.86,410.99,1410.0,408.1246,408.1643,408.0153,408.1444,1410.0
2024-11-08 12:45:00,410.9,411.12,410.63,411.12,6492.0,408.055,408.2735,407.7869,408.2735,6492.0
2024-11-08 12:50:00,410.71,411.4,410.71,411.03,4202.0,407.8664,408.5516,407.8664,408.1841,4202.0
2024-11-08 12:55:00,411.11,411.25,410.78,411.25,4733.0,408.2636,408.4026,407.9359,408.4026,4733.0
2024-11-08 13:00:00,411.07,411.64,411.02,411.45,2082.0,408.2239,408.7899,408.1742,408.6012,2082.0
2024-11-08 13:05:00,411.44,411.74,410.16,410.16,5742.0,408.5913,408.8892,407.3202,407.3202,5742.0
2024-11-08 13:10:00,410.04,410.41,410.04,410.41,1007.0,407.201,407.5684,407.201,407.5684,1007.0
2024-11-08 13:15:00,410.35,410.41,410.17,410.29,1398.0,407.5089,407.5684,407.3301,407.4493,1398.0
2024-11-08 13:20:00,410.31,410.55,410.08,410.34,2094.0,407.4691,407.7075,407.2407,407.4989,2094.0
2024-11-08 13:25:00,410.72,411.22,410.55,411.11,4397.0,407.8763,408.3728,407.7075,408.2636,4397.0
2024-11-08 13:30:00,411.11,411.62,410.93,411.62,4482.0,408.2636,408.7701,408.0848,408.7701,4482.0
2024-11-08 13:35:00,411.89,412.01,411.57,412.0,4909.0,409.0382,409.1574,408.7204,409.1474,4909.0
2024-11-08 13:40:00,411.8,412.5,411.79,412.2,19517.0,408.9488,409.644,408.9389,409.346,19517.0
2024-11-08 13:45:00,412.4,412.58,412.19,412.38,2218.0,409.5447,409.7234,409.3361,409.5248,2218.0
2024-11-08 13:50:00,412.31,412.67,412.18,412.18,4546.0,409.4553,409.8128,409.3262,409.3262,4546.0
2024-11-08 13:55:00,412.04,412.7,412.01,412.53,6161.0,409.1872,409.8426,409.1574,409.6738,6161.0
2024-11-08 14:00:00,412.54,412.87,412.49,412.83,16987.0,409.6837,410.0114,409.634,409.9717,16987.0
2024-11-08 14:05:00,412.89,413.25,412.88,413.25,5630.0,410.0313,410.3888,410.0213,410.3888,5630.0
2024-11-08 14:10:00,413.02,413.23,412.63,412.82,5933.0,410.1604,410.3689,409.7731,409.9618,5933.0
2024-11-08 14:15:00,412.62,412.88,412.43,412.84,3913.0,409.7631,410.0213,409.5745,409.9816,3913.0
2024-11-08 14:20:00,412.78,413.7,412.76,413.58,5695.0,409.922,410.8357,409.9022,410.7165,5695.0
2024-11-08 14:25:00,413.61,413.74,413.0,413.01,6299.0,410.7463,410.8754,410.1405,410.1504,6299.0
2024-11-08 14:30:00,413.12,413.12,412.76,412.89,3929.0,410.2597,410.2597,409.9022,410.0313,3929.0
2024-11-08 14:35:00,413.0,413.33,412.93,413.33,3684.0,410.1405,410.4682,410.071,410.4682,3684.0
2024-11-08 14:40:00,413.26,413.26,413.03,413.19,3568.0,410.3987,410.3987,410.1703,410.3292,3568.0
2024-11-08 14:45:00,413.08,413.08,412.65,412.66,3382.0,410.22,410.22,409.7929,409.8029,3382.0
2024-11-08 14:50:00,412.67,412.67,412.13,412.19,4165.0,409.8128,409.8128,409.2765,409.3361,4165.0
2024-11-08 14:55:00,412.34,412.52,412.34,412.43,4155.0,409.4851,409.6638,409.4851,409.5745,4155.0
2024-11-08 15:00:00,412.43,412.48,412.01,412.33,6865.0,409.5745,409.6241,409.1574,409.4751,6865.0
2024-11-08 15:05:00,412.39,412.66,412.21,412.27,5034.0,409.5347,409.8029,409.356,409.4156,5034.0
2024-11-08 15:10:00,412.38,412.38,411.41,411.41,4713.0,409.5248,409.5248,408.5615,408.5615,4713.0
2024-11-08 15:15:00,411.52,411.72,411.33,411.47,7731.0,408.6708,408.8694,408.4821,408.6211,7731.0
2024-11-08 15:20:00,411.24,411.36,410.69,410.88,4865.0,408.3927,408.5119,407.8465,408.0352,4865.0
2024-11-08 15:25:00,411.05,411.55,410.96,411.44,7133.0,408.204,408.7005,408.1146,408.5913,7133.0
2024-11-08 15:30:00,411.42,411.42,410.52,410.52,7446.0,408.5714,408.5714,407.6777,407.6777,7446.0
2024-11-08 15:35:00,410.65,410.73,410.42,410.52,8518.0,407.8068,407.8862,407.5784,407.6777,8518.0
2024-11-08 15:40:00,410.59,410.69,410.04,410.06,9479.0,407.7472,407.8465,407.201,407.2209,9479.0
2024-11-08 15:45:00,410.16,410.4,409.83,409.98,10792.0,407.3202,407.5585,406.9925,407.1414,10792.0
2024-11-08 15:50:00,409.98,410.49,409.74,410.22,23763.0,407.1414,407.6479,406.9031,407.3798,23763.0
2024-11-08 15:55:00,410.09,410.93,409.92,410.62,67636.0,407.2507,408.0848,407.0818,407.777,67636.0
2024-11-11 09:30:00,413.17,416.86,411.58,413.07,23382.0,410.3093,413.9738,408.7303,410.21,23382.0
2024-11-11 09:35:00,413.35,414.44,412.05,413.83,9220.0,410.4881,411.5705,409.1971,410.9648,9220.0
2024-11-11 09:40:00,413.02,413.5,412.22,413.24,10623.0,410.1604,410.637,409.3659,410.3788,10623.0
2024-11-11 09:45:00,412.86,414.97,412.21,414.97,4616.0,410.0015,412.0969,409.356,412.0969,4616.0
2024-11-11 09:50:00,414.32,414.44,413.11,413.23,4031.0,411.4514,411.5705,410.2497,410.3689,4031.0
2024-11-11 09:55:00,413.36,414.16,413.02,413.82,7115.0,410.498,411.2925,410.1604,410.9548,7115.0
2024-11-11 10:00:00,413.8,413.8,412.09,412.8,17321.0,410.935,410.935,409.2368,409.9419,17321.0
2024-11-11 10:05:00,412.57,412.57,411.42,411.44,7787.0,409.7135,409.7135,408.5714,408.5913,7787.0
2024-11-11 10:10:00,411.3,411.62,410.81,411.22,4041.0,408.4523,408.7701,407.9657,408.3728,4041.0
2024-11-11 10:15:00,411.06,411.91,410.93,411.44,9701.0,408.2139,409.0581,408.0848,408.5913,9701.0
2024-11-11 10:20:00,411.44,412.27,411.29,411.29,3218.0,408.5913,409.4156,408.4423,408.4423,3218.0
2024-11-11 10:25:00,411.67,412.47,411.66,412.16,8019.0,408.8197,409.6142,408.8098,409.3063,8019.0
2024-11-11 10:30:00,412.28,412.58,412.0,412.49,7393.0,409.4255,409.7234,409.1474,409.634,7393.0
2024-11-11 10:35:00,412.5,412.8,412.33,412.69,9152.0,409.644,409.9419,409.4751,409.8327,9152.0
2024-11-11 10:40:00,412.79,412.83,412.17,412.83,3830.0,409.932,409.9717,409.3163,409.9717,3830.0
2024-11-11 10:45:00,412.96,412.99,412.64,412.81,1600.0,410.1008,410.1306,409.783,409.9518,1600.0
2024-11-11 10:50:00,413.06,413.17,412.76,412.83,1700.0,410.2001,410.3093,409.9022,409.9717,1700.0
2024-11-11 10:55:00,412.94,413.55,412.76,413.35,4479.0,410.0809,410.6867,409.9022,410.4881,4479.0
2024-11-11 11:00:00,413.53,414.56,413.36,414.18,6060.0,410.6668,411.6897,410.498,411.3123,6060.0
2024-11-11 11:05:00,414.0,414.12,413.71,413.73,10398.0,411.1336,411.2528,410.8456,410.8655,10398.0
2024-11-11 11:10:00,413.81,413.92,413.43,413.62,4844.0,410.9449,411.0541,410.5675,410.7562,4844.0
2024-11-11 11:15:00,413.61,413.61,413.01,413.07,5211.0,410.7463,410.7463,410.1504,410.21,5211.0
2024-11-11 11:20:00,413.27,413.29,412.45,412.64,5237.0,410.4086,410.4285,409.5943,409.783,5237.0
2024-11-11 11:25:00,412.74,413.21,412.52,413.11,7402.0,409.8823,410.3491,409.6638,410.2497,7402.0
2024-11-11 11:30:00,413.05,414.04,412.83,414.03,4904.0,410.1902,411.1733,409.9717,411.1634,4904.0
2024-11-11 11:35:00,414.21,414.21,413.86,414.03,2142.0,411.3421,411.3421,410.9946,411.1634,2142.0
2024-11-11 11:40:00,414.03,414.24,413.86,414.16,4544.0,411.1634,411.3719,410.9946,411.2925,4544.0
2024-11-11 11:45:00,414.16,414.38,413.86,414.06,8890.0,411.2925,411.511,410.9946,411.1932,8890.0
2024-11-11 11:50:00,414.15,414.31,414.01,414.01,3567.0,411.2825,411.4414,411.1435,411.1435,3567.0
2024-11-11 11:55:00,414.16,414.2,414.08,414.13,1351.0,411.2925,411.3322,411.213,411.2627,1351.0
2024-11-11 12:00:00,414.01,414.35,413.88,414.19,5207.0,411.1435,411.4812,411.0144,411.3223,5207.0
2024-11-11 12:05:00,414.34,414.46,414.15,414.42,3686.0,411.4712,411.5904,411.2825,411.5507,3686.0
2024-11-11 12:10:00,414.46,414.46,414.21,414.24,2742.0,411.5904,411.5904,411.3421,411.3719,2742.0
2024-11-11 12:15:00,414.18,414.18,413.57,413.63,5459.0,411.3123,411.3123,410.7066,410.7661,5459.0
2024-11-11 12:20:00,413.62,413.98,413.62,413.86,4394.0,410.7562,411.1137,410.7562,410.9946,4394.0
2024-11-11 12:25:00,413.83,413.93,413.72,413.91,2618.0,410.9648,411.0641,410.8555,411.0442,2618.0
2024-11-11 12:30:00,413.81,413.84,413.33,413.66,4252.0,410.9449,410.9747,410.4682,410.7959,4252.0
2024-11-11 12:35:00,413.6,413.77,413.58,413.77,2838.0,410.7364,410.9052,410.7165,410.9052,2838.0
2024-11-11 12:40:00,413.78,413.83,413.6,413.68,1325.0,410.9151,410.9648,410.7364,410.8158,1325.0
2024-11-11 12:45:00,413.69,413.87,413.62,413.67,4655.0,410.8257,411.0045,410.7562,410.8059,4655.0
2024-11-11 12:50:00,413.71,413.9,413.66,413.81,5042.0,410.8456,411.0343,410.7959,410.9449,5042.0
2024-11-11 12:55:00,413.81,414.11,413.66,413.97,10928.0,410.9449,411.2428,410.7959,411.1038,10928.0
2024-11-11 13:00:00,413.94,413.95,413.49,413.67,13968.0,411.074,411.0839,410.6271,410.8059,13968.0
2024-11-11 13:05:00,413.67,414.02,413.53,413.89,3384.0,410.8059,411.1534,410.6668,411.0243,3384.0
2024-11-11 13:10:00,413.74,413.74,412.84,412.85,7869.0,410.8754,410.8754,409.9816,409.9915,7869.0
2024-11-11 13:15:00,412.85,413.03,412.79,412.96,2159.0,409.9915,410.1703,409.932,410.1008,2159.0
2024-11-11 13:20:00,413.05,413.15,412.87,413.15,3327.0,410.1902,410.2895,410.0114,410.2895,3327.0
2024-11-11 13:25:00,413.17,413.6,413.17,413.52,1547.0,410.3093,410.7364,410.3093,410.6569,1547.0
2024-11-11 13:30:00,413.59,413.59,413.02,413.23,3724.0,410.7264,410.7264,410.1604,410.3689,3724.0
2024-11-11 13:35:00,413.18,413.43,413.18,413.36,3572.0,410.3193,410.5675,410.3193,410.498,3572.0
2024-11-11 13:40:00,413.45,413.71,413.41,413.71,2555.0,410.5874,410.8456,410.5477,410.8456,2555.0
2024-11-11 13:45:00,413.57,413.71,413.29,413.3,2966.0,410.7066,410.8456,410.4285,410.4384,2966.0
2024-11-11 13:50:00,413.28,413.65,413.27,413.33,7743.0,410.4186,410.786,410.4086,410.4682,7743.0
2024-11-11 13:55:00,413.33,413.48,413.06,413.12,10779.0,410.4682,410.6172,410.2001,410.2597,10779.0
2024-11-11 14:00:00,413.3,413.35,412.99,413.21,2409.0,410.4384,410.4881,410.1306,410.3491,2409.0
2024-11-11 14:05:00,413.11,413.27,412.99,413.04,14291.0,410.2497,410.4086,410.1306,410.1802,14291.0
2024-11-11 14:10:00,413.03,413.37,412.91,413.19,5362.0,410.1703,410.5079,410.0511,410.3292,5362.0
2024-11-11 14:15:00,413.32,413.32,413.06,413.29,2306.0,410.4583,410.4583,410.2001,410.4285,2306.0
2024-11-11 14:20:00,413.17,413.56,413.16,413.49,3182.0,410.3093,410.6966,410.2994,410.6271,3182.0
2024-11-11 14:25:00,413.66,414.02,413.66,413.86,3704.0,410.7959,411.1534,410.7959,410.9946,3704.0
2024-11-11 14:30:00,413.98,414.47,413.86,414.47,5517.0,411.1137,411.6003,410.9946,411.6003,5517.0
2024-11-11 14:35:00,414.48,414.51,414.35,414.43,3445.0,411.6103,411.6401,411.4812,411.5606,3445.0
2024-11-11 14:40:00,414.55,414.81,414.55,414.68,11349.0,411.6798,411.938,411.6798,411.8089,11349.0
2024-11-11 14:45:00,414.8,415.26,414.76,415.25,8842.0,411.928,412.3849,411.8883,412.3749,8842.0
2024-11-11 14:50:00,415.25,415.25,414.57,414.68,9713.0,412.3749,412.3749,411.6996,411.8089,9713.0
2024-11-11 14:55:00,414.55,414.81,414.55,414.65,2974.0,411.6798,411.938,411.6798,411.7791,2974.0
2024-11-11 15:00:00,414.56,414.65,414.46,414.6,5501.0,411.6897,411.7791,411.5904,411.7294,5501.0
2024-11-11 15:05:00,414.53,414.87,414.52,414.87,2661.0,411.6599,411.9976,411.65,411.9976,2661.0
2024-11-11 15:10:00,414.82,415.0,414.43,414.44,4113.0,411.9479,412.1267,411.5606,411.5705,4113.0
2024-11-11 15:15:00,414.43,414.68,414.31,414.67,3854.0,411.5606,411.8089,411.4414,411.7989,3854.0
2024-11-11 15:20:00,414.61,414.85,414.57,414.74,4659.0,411.7394,411.9777,411.6996,411.8685,4659.0
2024-11-11 15:25:00,414.65,414.7,414.52,414.6,3942.0,411.7791,411.8287,411.65,411.7294,3942.0
2024-11-11 15:30:00,414.52,414.55,413.82,414.03,14803.0,411.65,411.6798,410.9548,411.1634,14803.0
2024-11-11 15:35:00,414.06,414.44,414.05,414.42,8248.0,411.1932,411.5705,411.1832,411.5507,8248.0
2024-11-11 15:40:00,414.42,414.71,414.36,414.47,6109.0,411.5507,411.8387,411.4911,411.6003,6109.0
2024-11-11 15:45:00,414.54,414.95,414.46,414.5,11662.0,411.6698,412.077,411.5904,411.6301,11662.0
2024-11-11 15:50:00,414.29,415.12,414.21,414.93,17766.0,411.4216,412.2458,411.3421,412.0571,17766.0
2024-11-11 15:55:00,415.04,415.14,414.45,415.07,67985.0,412.1664,412.2657,411.5805,412.1962,67985.0
2024-11-12 09:30:00,414.94,416.64,414.0,414.94,30849.0,412.0671,413.7553,411.1336,412.0671,30849.0
2024-11-12 09:35:00,414.94,415.4,413.48,414.76,8730.0,412.0671,412.5239,410.6172,411.8883,8730.0
2024-11-12 09:40:00,415.5,415.79,414.58,415.27,6905.0,412.6232,412.9112,411.7096,412.3948,6905.0
2024-11-12 09:45:00,414.7,416.06,413.93,414.44,25098.0,411.8287,413.1793,411.0641,411.5705,25098.0
2024-11-12 09:50:00,414.44,414.48,413.52,413.6,5056.0,411.5705,411.6103,410.6569,410.7364,5056.0
2024-11-12 09:55:00,413.6,413.75,412.52,412.52,27264.0,410.7364,410.8853,409.6638,409.6638,27264.0
2024-11-12 10:00:00,412.71,412.87,410.73,411.51,27300.0,409.8525,410.0114,407.8862,408.6608,27300.0
2024-11-12 10:05:00,411.3,411.32,409.73,411.25,29563.0,408.4523,408.4721,406.8931,408.4026,29563.0
2024-11-12 10:10:00,411.26,412.53,411.02,412.36,23203.0,408.4126,409.6738,408.1742,409.5049,23203.0
2024-11-12 10:15:00,412.51,412.61,412.15,412.61,2700.0,409.6539,409.7532,409.2964,409.7532,2700.0
2024-11-12 10:20:00,412.11,412.17,411.33,412.12,6736.0,409.2567,409.3163,408.4821,409.2666,6736.0
2024-11-12 10:25:00,412.03,412.47,411.05,411.95,14361.0,409.1772,409.6142,408.204,409.0978,14361.0
2024-11-12 10:30:00,412.05,412.22,411.06,411.48,5456.0,409.1971,409.3659,408.2139,408.631,5456.0
2024-11-12 10:35:00,411.3,411.53,411.02,411.3,55662.0,408.4523,408.6807,408.1742,408.4523,55662.0
2024-11-12 10:40:00,411.44,411.44,409.6,409.91,41036.0,408.5913,408.5913,406.764,407.0719,41036.0
2024-11-12 10:45:00,409.94,410.72,409.67,410.72,2585.0,407.1017,407.8763,406.8336,407.8763,2585.0
2024-11-12 10:50:00,410.94,411.89,410.94,411.8,2345.0,408.0948,409.0382,408.0948,408.9488,2345.0
2024-11-12 10:55:00,412.08,412.08,411.35,412.03,1220.0,409.2269,409.2269,408.5019,409.1772,1220.0
2024-11-12 11:00:00,411.69,411.93,410.84,411.12,3971.0,408.8396,409.0779,407.9955,408.2735,3971.0
2024-11-12 11:05:00,411.04,411.25,409.92,409.97,7586.0,408.1941,408.4026,407.0818,407.1315,7586.0
2024-11-12 11:10:00,410.06,410.11,409.17,409.17,2910.0,407.2209,407.2705,406.337,406.337,2910.0
2024-11-12 11:15:00,409.62,410.27,409.52,410.16,9202.0,406.7839,407.4294,406.6846,407.3202,9202.0
2024-11-12 11:20:00,410.12,410.12,409.36,409.65,1300.0,407.2804,407.2804,406.5257,406.8137,1300.0
2024-11-12 11:25:00,409.65,409.65,409.11,409.12,2200.0,406.8137,406.8137,406.2774,406.2874,2200.0
2024-11-12 11:30:00,409.4,409.98,409.22,409.9,5730.0,406.5654,407.1414,406.3867,407.062,5730.0
2024-11-12 11:35:00,409.97,410.18,409.08,409.57,7625.0,407.1315,407.34,406.2476,406.7343,7625.0
2024-11-12 11:40:00,409.76,409.96,409.2,409.2,1301.0,406.9229,407.1216,406.3668,406.3668,1301.0
2024-11-12 11:45:00,409.47,409.47,408.14,408.27,4003.0,406.6349,406.6349,405.3142,405.4433,4003.0
2024-11-12 11:50:00,408.22,409.16,408.22,408.76,4231.0,405.3936,406.3271,405.3936,405.9299,4231.0
2024-11-12 11:55:00,408.32,409.02,408.19,409.0,5613.0,405.4929,406.1881,405.3638,406.1682,5613.0
2024-11-12 12:00:00,408.65,408.79,408.09,408.32,2138.0,405.8206,405.9597,405.2645,405.4929,2138.0
2024-11-12 12:05:00,408.41,408.67,407.76,408.21,4263.0,405.5823,405.8405,404.9368,405.3837,4263.0
2024-11-12 12:10:00,408.0,408.22,406.92,407.64,9903.0,405.1751,405.3936,404.1026,404.8176,9903.0
2024-11-12 12:15:00,407.55,407.75,407.43,407.56,1968.0,404.7282,404.9269,404.6091,404.7382,1968.0
2024-11-12 12:20:00,407.56,408.35,407.04,408.16,4601.0,404.7382,405.5227,404.2218,405.334,4601.0
2024-11-12 12:25:00,408.29,408.6,408.22,408.42,1300.0,405.4631,405.771,405.3936,405.5922,1300.0
2024-11-12 12:30:00,408.23,408.45,408.11,408.28,2887.0,405.4035,405.622,405.2844,405.4532,2887.0
2024-11-12 12:35:00,408.28,408.49,407.69,407.69,3381.0,405.4532,405.6617,404.8673,404.8673,3381.0
2024-11-12 12:40:00,407.79,407.79,407.44,407.5,1650.0,404.9666,404.9666,404.619,404.6786,1650.0
2024-11-12 12:45:00,407.48,408.02,407.41,407.69,1501.0,404.6587,405.195,404.5892,404.8673,1501.0
2024-11-12 12:50:00,407.64,407.89,407.51,407.71,2084.0,404.8176,405.0659,404.6885,404.8871,2084.0
2024-11-12 12:55:00,407.68,407.87,407.21,407.74,1721.0,404.8573,405.046,404.3906,404.9169,1721.0
2024-11-12 13:00:00,407.52,407.97,407.49,407.89,2525.0,404.6984,405.1453,404.6687,405.0659,2525.0
2024-11-12 13:05:00,407.92,407.92,407.72,407.88,2551.0,405.0957,405.0957,404.8971,405.056,2551.0
2024-11-12 13:10:00,407.91,408.23,407.85,408.21,4137.0,405.0857,405.4035,405.0262,405.3837,4137.0
2024-11-12 13:15:00,408.23,409.06,408.2,409.01,5797.0,405.4035,406.2278,405.3737,406.1781,5797.0
2024-11-12 13:20:00,408.9,408.9,408.13,408.29,5432.0,406.0689,406.0689,405.3042,405.4631,5432.0
2024-11-12 13:25:00,408.28,408.67,408.28,408.52,2991.0,405.4532,405.8405,405.4532,405.6915,2991.0
2024-11-12 13:30:00,408.53,408.75,408.25,408.25,5898.0,405.7015,405.9199,405.4234,405.4234,5898.0
2024-11-12 13:35:00,408.44,408.61,408.37,408.53,1501.0,405.6121,405.7809,405.5426,405.7015,1501.0
2024-11-12 13:40:00,408.74,409.61,408.71,409.5,9573.0,405.91,406.774,405.8802,406.6647,9573.0
2024-11-12 13:45:00,409.36,409.86,409.08,409.42,16708.0,406.5257,407.0222,406.2476,406.5853,16708.0
2024-11-12 13:50:00,410.03,410.15,409.91,409.96,1400.0,407.1911,407.3102,407.0719,407.1216,1400.0
2024-11-12 13:55:00,410.26,410.79,410.26,410.56,1600.0,407.4195,407.9458,407.4195,407.7174,1600.0
2024-11-12 14:00:00,410.63,410.7,410.53,410.54,1702.0,407.7869,407.8564,407.6876,407.6975,1702.0
2024-11-12 14:05:00,410.79,411.05,410.58,410.59,4570.0,407.9458,408.204,407.7373,407.7472,4570.0
2024-11-12 14:10:00,410.49,410.49,410.14,410.31,1300.0,407.6479,407.6479,407.3003,407.4691,1300.0
2024-11-12 14:15:00,410.31,411.2,410.3,411.01,6661.0,407.4691,408.353,407.4592,408.1643,6661.0
2024-11-12 14:20:00,411.0,411.74,410.87,411.74,3013.0,408.1544,408.8892,408.0253,408.8892,3013.0
2024-11-12 14:25:00,411.85,411.85,411.48,411.49,1650.0,408.9985,408.9985,408.631,408.641,1650.0
2024-11-12 14:30:00,411.62,411.62,411.26,411.43,3567.0,408.7701,408.7701,408.4126,408.5814,3567.0
2024-11-12 14:35:00,411.47,411.63,411.23,411.44,4100.0,408.6211,408.78,408.3828,408.5913,4100.0
2024-11-12 14:40:00,411.49,411.75,411.18,411.31,5328.0,408.641,408.8992,408.3331,408.4622,5328.0
2024-11-12 14:45:00,411.33,411.49,411.16,411.22,2950.0,408.4821,408.641,408.3132,408.3728,2950.0
2024-11-12 14:50:00,411.22,411.41,411.0,411.32,2750.0,408.3728,408.5615,408.1544,408.4721,2750.0
2024-11-12 14:55:00,411.21,411.46,411.11,411.3,2549.0,408.3629,408.6112,408.2636,408.4523,2549.0
2024-11-12 15:00:00,411.41,411.74,411.05,411.68,12567.0,408.5615,408.8892,408.204,408.8296,12567.0
2024-11-12 15:05:00,411.72,411.95,411.29,411.39,1527.0,408.8694,409.0978,408.4423,408.5417,1527.0
2024-11-12 15:10:00,411.39,411.49,411.19,411.19,2877.0,408.5417,408.641,408.343,408.343,2877.0
2024-11-12 15:15:00,411.13,411.24,410.92,411.24,2955.0,408.2835,408.3927,408.0749,408.3927,2955.0
2024-11-12 15:20:00,411.37,411.39,411.16,411.38,1988.0,408.5218,408.5417,408.3132,408.5317,1988.0
2024-11-12 15:25:00,411.36,411.47,411.19,411.34,2445.0,408.5119,408.6211,408.343,408.492,2445.0
2024-11-12 15:30:00,411.1,411.54,411.09,411.5,2945.0,408.2537,408.6906,408.2437,408.6509,2945.0
2024-11-12 15:35:00,411.5,412.1,411.34,411.9,4588.0,408.6509,409.2467,408.492,409.0481,4588.0
2024-11-12 15:40:00,412.1,412.1,411.0,411.44,13707.0,409.2467,409.2467,408.1544,408.5913,13707.0
2024-11-12 15:45:00,411.52,411.65,411.36,411.5,4287.0,408.6708,408.7999,408.5119,408.6509,4287.0
2024-11-12 15:50:00,411.64,411.64,410.2,410.67,22550.0,408.7899,408.7899,407.3599,407.8266,22550.0
2024-11-12 15:55:00,410.46,411.49,410.46,411.14,68226.0,407.6181,408.641,407.6181,408.2934,68226.0
2024-11-13 09:30:00,415.07,417.6,414.93,417.16,32728.0,412.1962,414.7087,412.0571,414.2717,32728.0
2024-11-13 09:35:00,416.57,417.51,415.78,417.49,43767.0,413.6858,414.6193,412.9013,414.5994,43767.0
2024-11-13 09:40:00,417.09,419.31,416.8,419.31,10193.0,414.2022,416.4068,413.9142,416.4068,10193.0
2024-11-13 09:45:00,418.09,419.12,416.58,416.59,9928.0,415.1953,416.2181,413.6957,413.7056,9928.0
2024-11-13 09:50:00,416.76,417.72,415.95,417.72,5789.0,413.8745,414.8278,413.0701,414.8278,5789.0
2024-11-13 09:55:00,418.45,419.47,418.45,419.37,3595.0,415.5528,416.5657,415.5528,416.4664,3595.0
2024-11-13 10:00:00,419.37,419.37,418.38,418.78,3939.0,416.4664,416.4664,415.4833,415.8805,3939.0
2024-11-13 10:05:00,418.8,418.87,417.58,418.11,6663.0,415.9003,415.9699,414.6888,415.2151,6663.0
2024-11-13 10:10:00,418.14,418.98,418.07,418.4,9520.0,415.2449,416.0791,415.1754,415.5031,9520.0
2024-11-13 10:15:00,418.81,419.65,418.77,419.59,8995.0,415.9103,416.7445,415.8706,416.6849,8995.0
2024-11-13 10:20:00,419.35,420.97,419.35,419.97,10450.0,416.4465,418.0553,416.4465,417.0622,10450.0
2024-11-13 10:25:00,419.96,420.0,418.85,419.01,6875.0,417.0523,417.092,415.95,416.1089,6875.0
2024-11-13 10:30:00,419.01,419.46,418.6,418.99,7451.0,416.1089,416.5558,415.7017,416.089,7451.0
2024-11-13 10:35:00,418.64,418.73,418.01,418.31,4378.0,415.7415,415.8308,415.1158,415.4137,4378.0
2024-11-13 10:40:00,418.29,419.42,417.96,419.42,7115.0,415.3939,416.5161,415.0662,416.5161,7115.0
2024-11-13 10:45:00,419.25,419.94,418.78,419.25,6230.0,416.3472,417.0325,415.8805,416.3472,6230.0
2024-11-13 10:50:00,419.22,419.92,418.82,419.56,4914.0,416.3174,417.0126,415.9202,416.6551,4914.0
2024-11-13 10:55:00,419.56,419.57,419.11,419.11,2554.0,416.6551,416.665,416.2082,416.2082,2554.0
2024-11-13 11:00:00,419.03,419.53,418.97,419.38,6488.0,416.1288,416.6253,416.0692,416.4763,6488.0
2024-11-13 11:05:00,419.35,419.9,419.06,419.68,8812.0,416.4465,416.9927,416.1585,416.7743,8812.0
2024-11-13 11:10:00,419.87,420.08,419.43,419.49,7725.0,416.9629,417.1715,416.526,416.5856,7725.0
2024-11-13 11:15:00,419.63,419.7,419.52,419.65,1400.0,416.7246,416.7941,416.6154,416.7445,1400.0
2024-11-13 11:20:00,419.34,419.44,419.16,419.44,1534.0,416.4366,416.5359,416.2579,416.5359,1534.0
2024-11-13 11:25:00,419.31,419.9,419.19,419.25,4617.0,416.4068,416.9927,416.2876,416.3472,4617.0
2024-11-13 11:30:00,419.29,419.99,419.29,419.89,8673.0,416.387,417.0821,416.387,416.9828,8673.0
2024-11-13 11:35:00,419.75,419.75,419.29,419.35,3345.0,416.8438,416.8438,416.387,416.4465,3345.0
2024-11-13 11:40:00,419.03,419.03,418.67,418.9,1723.0,416.1288,416.1288,415.7712,415.9997,1723.0
2024-11-13 11:45:00,418.84,419.83,418.84,419.8,3139.0,415.9401,416.9232,415.9401,416.8934,3139.0
2024-11-13 11:50:00,420.0,420.9,419.88,420.67,4703.0,417.092,417.9858,416.9729,417.7574,4703.0
2024-11-13 11:55:00,420.68,421.0,420.66,421.0,5256.0,417.7673,418.0851,417.7475,418.0851,5256.0
2024-11-13 12:00:00,421.0,421.0,420.74,420.88,4884.0,418.0851,418.0851,417.8269,417.9659,4884.0
2024-11-13 12:05:00,420.88,421.78,420.88,421.23,23065.0,417.9659,418.8597,417.9659,418.3135,23065.0
2024-11-13 12:10:00,421.25,421.65,421.2,421.27,2080.0,418.3334,418.7306,418.2837,418.3532,2080.0
2024-11-13 12:15:00,421.32,421.56,420.98,421.08,8108.0,418.4029,418.6412,418.0653,418.1646,8108.0
2024-11-13 12:20:00,421.11,421.11,420.29,420.41,2500.0,418.1944,418.1944,417.38,417.4992,2500.0
2024-11-13 12:25:00,420.55,420.57,420.4,420.46,1327.0,417.6382,417.6581,417.4893,417.5489,1327.0
2024-11-13 12:30:00,420.47,420.62,420.24,420.26,2226.0,417.5588,417.7077,417.3304,417.3502,2226.0
2024-11-13 12:35:00,420.09,420.48,420.05,420.34,4101.0,417.1814,417.5687,417.1417,417.4297,4101.0
2024-11-13 12:40:00,420.26,420.77,420.08,420.77,4246.0,417.3502,417.8567,417.1715,417.8567,4246.0
2024-11-13 12:45:00,420.64,420.76,420.44,420.51,2920.0,417.7276,417.8468,417.529,417.5985,2920.0
2024-11-13 12:50:00,420.31,420.57,420.03,420.18,3022.0,417.3999,417.6581,417.1218,417.2708,3022.0
2024-11-13 12:55:00,420.03,420.54,420.03,420.54,4947.0,417.1218,417.6283,417.1218,417.6283,4947.0
2024-11-13 13:00:00,420.27,420.66,420.27,420.44,3269.0,417.3602,417.7475,417.3602,417.529,3269.0
2024-11-13 13:05:00,420.34,420.34,419.63,419.85,1829.0,417.4297,417.4297,416.7246,416.9431,1829.0
2024-11-13 13:10:00,419.72,419.89,419.36,419.36,4360.0,416.814,416.9828,416.4565,416.4565,4360.0
2024-11-13 13:15:00,419.45,419.45,419.28,419.34,800.0,416.5458,416.5458,416.377,416.4366,800.0
2024-11-13 13:20:00,419.25,419.44,418.51,418.72,5203.0,416.3472,416.5359,415.6124,415.8209,5203.0
2024-11-13 13:25:00,418.7,418.7,418.4,418.4,939.0,415.801,415.801,415.5031,415.5031,939.0
2024-11-13 13:30:00,418.63,418.98,418.63,418.79,4367.0,415.7315,416.0791,415.7315,415.8904,4367.0
2024-11-13 13:35:00,418.69,418.78,418.62,418.74,2020.0,415.7911,415.8805,415.7216,415.8408,2020.0
2024-11-13 13:40:00,418.74,418.9,418.66,418.66,1429.0,415.8408,415.9997,415.7613,415.7613,1429.0
2024-11-13 13:45:00,418.81,419.05,418.8,419.05,4470.0,415.9103,416.1486,415.9003,416.1486,4470.0
2024-11-13 13:50:00,418.92,419.05,418.58,418.58,2247.0,416.0195,416.1486,415.6819,415.6819,2247.0
2024-11-13 13:55:00,418.53,418.53,418.15,418.36,1798.0,415.6322,415.6322,415.2548,415.4634,1798.0
2024-11-13 14:00:00,418.29,418.48,418.11,418.14,2400.0,415.3939,415.5826,415.2151,415.2449,2400.0
2024-11-13 14:05:00,418.24,418.27,417.36,417.53,5978.0,415.3442,415.374,414.4703,414.6391,5978.0
2024-11-13 14:10:00,417.5,417.68,417.31,417.49,4107.0,414.6093,414.7881,414.4207,414.5994,4107.0
2024-11-13 14:15:00,417.27,417.5,417.05,417.16,4936.0,414.3809,414.6093,414.1625,414.2717,4936.0
2024-11-13 14:20:00,417.16,417.59,416.5,417.13,10589.0,414.2717,414.6987,413.6163,414.2419,10589.0
2024-11-13 14:25:00,417.22,417.31,417.09,417.19,3491.0,414.3313,414.4207,414.2022,414.3015,3491.0
2024-11-13 14:30:00,417.03,417.62,417.03,417.4,3300.0,414.1426,414.7285,414.1426,414.51,3300.0
2024-11-13 14:35:00,417.25,417.25,416.52,416.52,2367.0,414.3611,414.3611,413.6361,413.6361,2367.0
2024-11-13 14:40:00,416.52,416.52,416.14,416.52,6995.0,413.6361,413.6361,413.2588,413.6361,6995.0
2024-11-13 14:45:00,416.57,416.76,416.19,416.25,5184.0,413.6858,413.8745,413.3084,413.368,5184.0
2024-11-13 14:50:00,416.31,416.51,416.31,416.34,2701.0,413.4276,413.6262,413.4276,413.4574,2701.0
2024-11-13 14:55:00,416.5,416.5,416.07,416.23,4963.0,413.6163,413.6163,413.1892,413.3481,4963.0
2024-11-13 15:00:00,416.27,416.27,415.33,415.56,6322.0,413.3879,413.3879,412.4544,412.6828,6322.0
2024-11-13 15:05:00,415.6,416.01,415.59,415.95,2971.0,412.7225,413.1297,412.7126,413.0701,2971.0
2024-11-13 15:10:00,415.99,416.41,415.94,416.41,3010.0,413.1098,413.5269,413.0601,413.5269,3010.0
2024-11-13 15:15:00,416.48,416.75,416.06,416.44,4003.0,413.5964,413.8645,413.1793,413.5567,4003.0
2024-11-13 15:20:00,416.5,416.73,416.45,416.52,2284.0,413.6163,413.8447,413.5666,413.6361,2284.0
2024-11-13 15:25:00,416.52,416.52,416.0,416.1,5089.0,413.6361,413.6361,413.1197,413.219,5089.0
2024-11-13 15:30:00,416.0,416.23,415.79,416.0,14884.0,413.1197,413.3481,412.9112,413.1197,14884.0
2024-11-13 15:35:00,416.2,416.82,416.14,416.29,4380.0,413.3183,413.9341,413.2588,413.4077,4380.0
2024-11-13 15:40:00,416.39,416.58,416.22,416.58,7859.0,413.507,413.6957,413.3382,413.6957,7859.0
2024-11-13 15:45:00,416.67,416.67,415.81,416.0,6622.0,413.7851,413.7851,412.931,413.1197,6622.0
2024-11-13 15:50:00,415.92,415.92,415.2,415.45,25933.0,413.0403,413.0403,412.3253,412.5735,25933.0
2024-11-13 15:55:00,415.26,415.32,414.77,415.21,87316.0,412.3849,412.4444,411.8983,412.3352,87316.0
2024-11-14 09:30:00,413.68,415.0,412.88,414.31,12906.0,410.8158,412.1267,410.0213,411.4414,12906.0
2024-11-14 09:35:00,413.78,414.0,412.17,412.17,3265.0,410.9151,411.1336,409.3163,409.3163,3265.0
2024-11-14 09:40:00,412.07,413.31,411.93,413.31,2635.0,409.2169,410.4484,409.0779,410.4484,2635.0
2024-11-14 09:45:00,412.5,414.37,412.24,414.19,7470.0,409.644,411.501,409.3858,411.3223,7470.0
2024-11-14 09:50:00,414.52,415.05,413.35,413.78,6285.0,411.65,412.1763,410.4881,410.9151,6285.0
2024-11-14 09:55:00,413.78,414.94,413.78,414.19,2876.0,410.9151,412.0671,410.9151,411.3223,2876.0
2024-11-14 10:00:00,413.92,414.41,413.54,413.84,5146.0,411.0541,411.5407,410.6768,410.9747,5146.0
2024-11-14 10:05:00,413.52,413.52,411.77,411.77,2728.0,410.6569,410.6569,408.919,408.919,2728.0
2024-11-14 10:10:00,411.88,413.22,411.88,412.87,2541.0,409.0283,410.359,409.0283,410.0114,2541.0
2024-11-14 10:15:00,412.97,412.97,412.03,412.13,3340.0,410.1107,410.1107,409.1772,409.2765,3340.0
2024-11-14 10:20:00,412.06,412.7,411.8,411.82,3032.0,409.207,409.8426,408.9488,408.9687,3032.0
2024-11-14 10:25:00,412.35,412.99,412.17,412.99,5082.0,409.495,410.1306,409.3163,410.1306,5082.0
2024-11-14 10:30:00,412.54,412.79,411.82,412.79,4799.0,409.6837,409.932,408.9687,409.932,4799.0
2024-11-14 10:35:00,413.18,413.82,413.0,413.8,2667.0,410.3193,410.9548,410.1405,410.935,2667.0
2024-11-14 10:40:00,413.95,413.99,413.45,413.67,3813.0,411.0839,411.1237,410.5874,410.8059,3813.0
2024-11-14 10:45:00,413.73,414.08,413.41,413.5,2607.0,410.8655,411.213,410.5477,410.637,2607.0
2024-11-14 10:50:00,413.38,413.38,412.84,412.86,3052.0,410.5179,410.5179,409.9816,410.0015,3052.0
2024-11-14 10:55:00,412.86,413.24,412.66,412.66,1757.0,410.0015,410.3788,409.8029,409.8029,1757.0
2024-11-14 11:00:00,412.53,412.74,412.01,412.01,1795.0,409.6738,409.8823,409.1574,409.1574,1795.0
2024-11-14 11:05:00,412.05,412.76,412.02,412.76,7859.0,409.1971,409.9022,409.1673,409.9022,7859.0
2024-11-14 11:10:00,412.59,413.94,412.58,413.94,10661.0,409.7333,411.074,409.7234,411.074,10661.0
2024-11-14 11:15:00,413.48,414.28,413.47,413.78,10229.0,410.6172,411.4116,410.6073,410.9151,10229.0
2024-11-14 11:20:00,414.18,414.18,412.27,412.81,9042.0,411.3123,411.3123,409.4156,409.9518,9042.0
2024-11-14 11:25:00,412.79,413.23,412.51,413.23,1416.0,409.932,410.3689,409.6539,410.3689,1416.0
2024-11-14 11:30:00,413.05,413.05,412.37,412.41,1292.0,410.1902,410.1902,409.5149,409.5546,1292.0
2024-11-14 11:35:00,412.4,412.84,412.32,412.62,3225.0,409.5447,409.9816,409.4652,409.7631,3225.0
2024-11-14 11:40:00,412.61,413.08,412.6,412.77,2560.0,409.7532,410.22,409.7433,409.9121,2560.0
2024-11-14 11:45:00,412.77,413.02,412.39,412.41,2875.0,409.9121,410.1604,409.5347,409.5546,2875.0
2024-11-14 11:50:00,412.64,412.74,412.12,412.32,1855.0,409.783,409.8823,409.2666,409.4652,1855.0
2024-11-14 11:55:00,412.12,412.18,411.92,412.06,2131.0,409.2666,409.3262,409.068,409.207,2131.0
2024-11-14 12:00:00,412.27,412.27,411.69,412.09,1521.0,409.4156,409.4156,408.8396,409.2368,1521.0
2024-11-14 12:05:00,411.76,412.03,411.7,411.89,3973.0,408.9091,409.1772,408.8495,409.0382,3973.0
2024-11-14 12:10:00,411.7,411.8,411.42,411.44,5801.0,408.8495,408.9488,408.5714,408.5913,5801.0
2024-11-14 12:15:00,411.22,411.43,410.92,411.36,5338.0,408.3728,408.5814,408.0749,408.5119,5338.0
2024-11-14 12:20:00,411.41,411.68,411.28,411.4,2476.0,408.5615,408.8296,408.4324,408.5516,2476.0
2024-11-14 12:25:00,411.4,411.56,411.09,411.12,3525.0,408.5516,408.7105,408.2437,408.2735,3525.0
2024-11-14 12:30:00,410.88,411.1,410.6,410.81,3697.0,408.0352,408.2537,407.7571,407.9657,3697.0
2024-11-14 12:35:00,410.91,411.47,410.83,411.38,5563.0,408.065,408.6211,407.9855,408.5317,5563.0
2024-11-14 12:40:00,411.55,411.55,411.49,411.5,3433.0,408.7005,408.7005,408.641,408.6509,3433.0
2024-11-14 12:45:00,411.5,411.51,409.84,409.98,5208.0,408.6509,408.6608,407.0024,407.1414,5208.0
2024-11-14 12:50:00,409.97,410.51,409.95,410.33,5859.0,407.1315,407.6677,407.1116,407.489,5859.0
2024-11-14 12:55:00,410.31,410.69,410.31,410.49,8150.0,407.4691,407.8465,407.4691,407.6479,8150.0
2024-11-14 13:00:00,410.21,410.35,409.81,410.26,1895.0,407.3698,407.5089,406.9726,407.4195,1895.0
2024-11-14 13:05:00,410.33,410.52,410.18,410.52,2100.0,407.489,407.6777,407.34,407.6777,2100.0
2024-11-14 13:10:00,410.56,410.78,410.49,410.59,4899.0,407.7174,407.9359,407.6479,407.7472,4899.0
2024-11-14 13:15:00,410.58,410.64,410.55,410.55,600.0,407.7373,407.7968,407.7075,407.7075,600.0
2024-11-14 13:20:00,410.56,410.69,410.13,410.45,2331.0,407.7174,407.8465,407.2904,407.6082,2331.0
2024-11-14 13:25:00,410.38,410.47,410.07,410.08,5076.0,407.5386,407.628,407.2308,407.2407,5076.0
2024-11-14 13:30:00,410.0,410.3,409.63,410.28,4855.0,407.1613,407.4592,406.7938,407.4393,4855.0
2024-11-14 13:35:00,410.16,410.27,410.08,410.19,1406.0,407.3202,407.4294,407.2407,407.35,1406.0
2024-11-14 13:40:00,410.19,410.45,410.04,410.26,3669.0,407.35,407.6082,407.201,407.4195,3669.0
2024-11-14 13:45:00,410.31,410.44,410.04,410.41,1984.0,407.4691,407.5982,407.201,407.5684,1984.0
2024-11-14 13:50:00,410.05,410.37,409.97,409.98,2201.0,407.2109,407.5287,407.1315,407.1414,2201.0
2024-11-14 13:55:00,409.83,409.89,409.58,409.79,2506.0,406.9925,407.052,406.7442,406.9527,2506.0
2024-11-14 14:00:00,409.8,410.34,409.79,410.24,3075.0,406.9627,407.4989,406.9527,407.3996,3075.0
2024-11-14 14:05:00,410.24,410.52,410.22,410.39,1692.0,407.3996,407.6777,407.3798,407.5486,1692.0
2024-11-14 14:10:00,410.41,410.66,410.11,410.42,1704.0,407.5684,407.8167,407.2705,407.5784,1704.0
2024-11-14 14:15:00,410.42,410.99,410.34,410.75,2735.0,407.5784,408.1444,407.4989,407.9061,2735.0
2024-11-14 14:20:00,410.74,410.97,410.03,410.03,2764.0,407.8962,408.1246,407.1911,407.1911,2764.0
2024-11-14 14:25:00,410.28,410.38,410.03,410.23,3639.0,407.4393,407.5386,407.1911,407.3897,3639.0
2024-11-14 14:30:00,410.24,410.78,410.05,410.52,7120.0,407.3996,407.9359,407.2109,407.6777,7120.0
2024-11-14 14:35:00,410.52,410.82,410.48,410.69,3975.0,407.6777,407.9756,407.638,407.8465,3975.0
2024-11-14 14:40:00,410.78,411.25,410.67,411.02,3518.0,407.9359,408.4026,407.8266,408.1742,3518.0
2024-11-14 14:45:00,411.02,411.12,410.89,410.97,3019.0,408.1742,408.2735,408.0451,408.1246,3019.0
2024-11-14 14:50:00,410.96,411.13,410.84,410.96,3748.0,408.1146,408.2835,407.9955,408.1146,3748.0
2024-11-14 14:55:00,411.11,411.18,410.24,410.24,4378.0,408.2636,408.3331,407.3996,407.3996,4378.0
2024-11-14 15:00:00,410.21,410.67,408.7,408.77,12253.0,407.3698,407.8266,405.8703,405.9398,12253.0
2024-11-14 15:05:00,409.09,409.19,408.76,408.91,4331.0,406.2576,406.3569,405.9299,406.0788,4331.0
2024-11-14 15:10:00,408.9,409.67,408.8,409.24,5927.0,406.0689,406.8336,405.9696,406.4065,5927.0
2024-11-14 15:15:00,409.23,410.1,409.22,409.81,5200.0,406.3966,407.2606,406.3867,406.9726,5200.0
2024-11-14 15:20:00,409.67,410.27,409.5,410.14,5081.0,406.8336,407.4294,406.6647,407.3003,5081.0
2024-11-14 15:25:00,410.14,410.31,409.87,410.03,6275.0,407.3003,407.4691,407.0322,407.1911,6275.0
2024-11-14 15:30:00,410.26,410.54,409.98,410.22,7556.0,407.4195,407.6975,407.1414,407.3798,7556.0
2024-11-14 15:35:00,410.24,410.65,410.21,410.56,4186.0,407.3996,407.8068,407.3698,407.7174,4186.0
2024-11-14 15:40:00,410.5,410.61,410.29,410.42,5069.0,407.6578,407.7671,407.4493,407.5784,5069.0
2024-11-14 15:45:00,410.41,410.41,409.85,409.85,9056.0,407.5684,407.5684,407.0123,407.0123,9056.0
2024-11-14 15:50:00,409.85,410.43,409.76,410.25,17645.0,407.0123,407.5883,406.9229,407.4095,17645.0
2024-11-14 15:55:00,410.13,410.42,409.92,410.11,60032.0,407.2904,407.5784,407.0818,407.2705,60032.0
2024-11-15 09:30:00,402.54,405.44,401.37,404.75,96911.0,399.7529,402.6328,398.591,401.9476,96911.0
2024-11-15 09:35:00,405.3,406.59,403.72,405.62,7360.0,402.4938,403.7749,400.9248,402.8116,7360.0
2024-11-15 09:40:00,405.17,406.07,404.28,405.92,12062.0,402.3647,403.2585,401.4809,403.1095,12062.0
2024-11-15 09:45:00,406.45,406.59,405.24,406.28,8674.0,403.6359,403.7749,402.4342,403.467,8674.0
2024-11-15 09:50:00,406.28,407.0,404.44,406.95,16955.0,403.467,404.182,401.6398,404.1324,16955.0
2024-11-15 09:55:00,406.51,406.85,405.98,406.35,10296.0,403.6954,404.0331,403.1691,403.5365,10296.0
2024-11-15 10:00:00,406.09,406.19,404.83,405.67,10135.0,403.2783,403.3777,402.0271,402.8613,10135.0
2024-11-15 10:05:00,405.38,406.2,404.98,405.75,25034.0,402.5733,403.3876,402.176,402.9407,25034.0
2024-11-15 10:10:00,405.85,406.33,405.68,405.79,2543.0,403.04,403.5167,402.8712,402.9804,2543.0
2024-11-15 10:15:00,406.22,406.83,405.87,406.08,2499.0,403.4074,404.0132,403.0599,403.2684,2499.0
2024-11-15 10:20:00,406.08,406.08,404.89,405.55,5852.0,403.2684,403.2684,402.0867,402.7421,5852.0
2024-11-15 10:25:00,405.74,405.84,405.23,405.69,1894.0,402.9308,403.0301,402.4243,402.8811,1894.0
2024-11-15 10:30:00,405.53,406.15,405.47,405.79,2543.0,402.7222,403.3379,402.6626,402.9804,2543.0
2024-11-15 10:35:00,406.0,406.33,405.41,405.68,2914.0,403.189,403.5167,402.6031,402.8712,2914.0
2024-11-15 10:40:00,405.65,405.68,404.95,404.95,12018.0,402.8414,402.8712,402.1462,402.1462,12018.0
2024-11-15 10:45:00,405.39,405.79,404.91,405.23,9933.0,402.5832,402.9804,402.1065,402.4243,9933.0
2024-11-15 10:50:00,405.68,406.0,405.4,405.43,4934.0,402.8712,403.189,402.5931,402.6229,4934.0
2024-11-15 10:55:00,405.49,405.49,404.98,405.45,3739.0,402.6825,402.6825,402.176,402.6428,3739.0
2024-11-15 11:00:00,405.11,405.11,404.8,404.8,2714.0,402.3051,402.3051,401.9973,401.9973,2714.0
2024-11-15 11:05:00,404.88,405.22,404.68,404.77,4068.0,402.0767,402.4144,401.8781,401.9675,4068.0
2024-11-15 11:10:00,404.79,405.8,404.78,405.75,2675.0,401.9873,402.9904,401.9774,402.9407,2675.0
2024-11-15 11:15:00,405.44,405.7,405.22,405.22,1092.0,402.6328,402.891,402.4144,402.4144,1092.0
2024-11-15 11:20:00,405.22,406.07,405.16,405.89,2788.0,402.4144,403.2585,402.3548,403.0797,2788.0
2024-11-15 11:25:00,406.24,406.42,405.52,405.99,1100.0,403.4273,403.6061,402.7123,403.179,1100.0
2024-11-15 11:30:00,406.45,406.53,405.9,406.04,1614.0,403.6359,403.7153,403.0897,403.2287,1614.0
2024-11-15 11:35:00,405.93,406.14,405.65,405.65,2012.0,403.1195,403.328,402.8414,402.8414,2012.0
2024-11-15 11:40:00,405.78,405.99,405.28,405.28,6194.0,402.9705,403.179,402.474,402.474,6194.0
2024-11-15 11:45:00,405.2,405.96,405.18,405.96,2394.0,402.3945,403.1492,402.3746,403.1492,2394.0
2024-11-15 11:50:00,406.26,406.71,406.15,406.38,4640.0,403.4472,403.8941,403.3379,403.5663,4640.0
2024-11-15 11:55:00,406.04,406.21,405.68,406.21,5509.0,403.2287,403.3975,402.8712,403.3975,5509.0
2024-11-15 12:00:00,406.24,406.24,405.28,405.68,1707.0,403.4273,403.4273,402.474,402.8712,1707.0
2024-11-15 12:05:00,405.67,406.23,405.5,406.15,9042.0,402.8613,403.4174,402.6924,403.3379,9042.0
2024-11-15 12:10:00,405.82,406.0,405.82,405.94,1540.0,403.0102,403.189,403.0102,403.1294,1540.0
2024-11-15 12:15:00,405.72,405.79,405.58,405.78,500.0,402.9109,402.9804,402.7719,402.9705,500.0
2024-11-15 12:20:00,406.0,406.02,405.65,405.68,800.0,403.189,403.2088,402.8414,402.8712,800.0
2024-11-15 12:25:00,405.72,405.72,404.88,405.16,5000.0,402.9109,402.9109,402.0767,402.3548,5000.0
2024-11-15 12:30:00,405.03,405.03,404.96,405.02,1901.0,402.2257,402.2257,402.1562,402.2158,1901.0
2024-11-15 12:35:00,404.97,404.97,404.66,404.91,4743.0,402.1661,402.1661,401.8582,402.1065,4743.0
2024-11-15 12:40:00,404.96,405.59,404.87,405.59,3217.0,402.1562,402.7818,402.0668,402.7818,3217.0
2024-11-15 12:45:00,405.62,405.73,405.44,405.55,1679.0,402.8116,402.9208,402.6328,402.7421,1679.0
2024-11-15 12:50:00,405.53,405.53,405.09,405.09,2632.0,402.7222,402.7222,402.2853,402.2853,2632.0
2024-11-15 12:55:00,405.12,405.32,404.62,405.26,2407.0,402.3151,402.5137,401.8185,402.4541,2407.0
2024-11-15 13:00:00,405.1,405.32,404.98,405.06,2012.0,402.2952,402.5137,402.176,402.2555,2012.0
2024-11-15 13:05:00,404.96,405.55,404.96,405.36,4600.0,402.1562,402.7421,402.1562,402.5534,4600.0
2024-11-15 13:10:00,405.56,405.56,405.49,405.53,945.0,402.752,402.752,402.6825,402.7222,945.0
2024-11-15 13:15:00,405.59,406.02,405.59,406.02,956.0,402.7818,403.2088,402.7818,403.2088,956.0
2024-11-15 13:20:00,406.05,406.24,405.88,405.88,1359.0,403.2386,403.4273,403.0698,403.0698,1359.0
2024-11-15 13:25:00,406.18,406.36,406.06,406.36,1278.0,403.3677,403.5465,403.2486,403.5465,1278.0
2024-11-15 13:30:00,406.27,406.44,406.23,406.25,1230.0,403.4571,403.6259,403.4174,403.4372,1230.0
2024-11-15 13:35:00,406.25,406.75,406.04,406.75,3782.0,403.4372,403.9338,403.2287,403.9338,3782.0
2024-11-15 13:40:00,406.66,406.75,406.51,406.51,784.0,403.8444,403.9338,403.6954,403.6954,784.0
2024-11-15 13:45:00,406.72,406.74,406.35,406.35,827.0,403.904,403.9238,403.5365,403.5365,827.0
2024-11-15 13:50:00,406.5,406.51,405.95,406.21,2241.0,403.6855,403.6954,403.1393,403.3975,2241.0
2024-11-15 13:55:00,405.96,406.17,405.61,405.94,2623.0,403.1492,403.3578,402.8017,403.1294,2623.0
2024-11-15 14:00:00,406.18,406.25,406.05,406.05,946.0,403.3677,403.4372,403.2386,403.2386,946.0
2024-11-15 14:05:00,406.31,406.5,406.05,406.5,900.0,403.4968,403.6855,403.2386,403.6855,900.0
2024-11-15 14:10:00,406.55,406.55,406.29,406.35,1091.0,403.7352,403.7352,403.477,403.5365,1091.0
2024-11-15 14:15:00,406.28,406.28,406.28,406.28,100.0,403.467,403.467,403.467,403.467,100.0
2024-11-15 14:20:00,406.38,406.84,405.59,405.86,15693.0,403.5663,404.0232,402.7818,403.0499,15693.0
2024-11-15 14:25:00,405.72,405.72,405.38,405.38,500.0,402.9109,402.9109,402.5733,402.5733,500.0
2024-11-15 14:30:00,405.37,405.48,405.06,405.44,10653.0,402.5633,402.6726,402.2555,402.6328,10653.0
2024-11-15 14:35:00,405.44,405.62,405.44,405.44,877.0,402.6328,402.8116,402.6328,402.6328,877.0
2024-11-15 14:40:00,405.44,405.83,405.24,405.75,3170.0,402.6328,403.0201,402.4342,402.9407,3170.0
2024-11-15 14:45:00,405.75,406.15,405.75,406.14,1428.0,402.9407,403.3379,402.9407,403.328,1428.0
2024-11-15 14:50:00,406.14,406.36,405.73,405.99,2310.0,403.328,403.5465,402.9208,403.179,2310.0
2024-11-15 14:55:00,405.98,405.98,405.72,405.72,647.0,403.1691,403.1691,402.9109,402.9109,647.0
2024-11-15 15:00:00,406.01,406.27,405.95,406.01,517.0,403.1989,403.4571,403.1393,403.1989,517.0
2024-11-15 15:05:00,405.81,406.38,405.81,406.1,6776.0,403.0003,403.5663,403.0003,403.2883,6776.0
2024-11-15 15:10:00,406.03,406.41,406.03,406.35,1174.0,403.2188,403.5961,403.2188,403.5365,1174.0
2024-11-15 15:15:00,406.21,406.7,405.8,406.7,3926.0,403.3975,403.8841,402.9904,403.8841,3926.0
2024-11-15 15:20:00,406.36,406.36,406.2,406.36,1319.0,403.5465,403.5465,403.3876,403.5465,1319.0
2024-11-15 15:25:00,406.12,406.45,405.98,406.44,5069.0,403.3081,403.6359,403.1691,403.6259,5069.0
2024-11-15 15:30:00,406.25,406.36,406.13,406.31,2112.0,403.4372,403.5465,403.3181,403.4968,2112.0
2024-11-15 15:35:00,406.35,406.75,406.35,406.47,2723.0,403.5365,403.9338,403.5365,403.6557,2723.0
2024-11-15 15:40:00,406.5,406.5,406.24,406.25,1425.0,403.6855,403.6855,403.4273,403.4372,1425.0
2024-11-15 15:45:00,406.33,407.08,406.28,406.64,3720.0,403.5167,404.2615,403.467,403.8245,3720.0
2024-11-15 15:50:00,406.48,407.57,406.41,407.4,8633.0,403.6656,404.7481,403.5961,404.5793,8633.0
2024-11-15 15:55:00,407.25,407.73,407.04,407.63,40820.0,404.4303,404.907,404.2218,404.8077,40820.0
2024-11-18 09:30:00,409.54,409.88,407.54,409.21,18090.0,406.7045,407.0421,404.7183,406.3767,18090.0
2024-11-18 09:35:00,408.87,409.84,408.67,408.67,1753.0,406.0391,407.0024,405.8405,405.8405,1753.0
2024-11-18 09:40:00,409.14,409.49,408.21,408.82,2821.0,406.3072,406.6548,405.3837,405.9894,2821.0
2024-11-18 09:45:00,408.36,408.88,406.97,408.19,4464.0,405.5326,406.049,404.1523,405.3638,4464.0
2024-11-18 09:50:00,408.08,408.58,406.89,408.09,2677.0,405.2546,405.7511,404.0728,405.2645,2677.0
2024-11-18 09:55:00,408.1,408.13,407.56,408.11,5073.0,405.2744,405.3042,404.7382,405.2844,5073.0
2024-11-18 10:00:00,408.11,408.98,407.01,408.81,13931.0,405.2844,406.1483,404.192,405.9795,13931.0
2024-11-18 10:05:00,408.9,410.11,408.89,409.81,2468.0,406.0689,407.2705,406.059,406.9726,2468.0
2024-11-18 10:10:00,410.12,410.62,409.93,410.62,6103.0,407.2804,407.777,407.0918,407.777,6103.0
2024-11-18 10:15:00,410.74,411.09,410.53,411.09,3972.0,407.8962,408.2437,407.6876,408.2437,3972.0
2024-11-18 10:20:00,411.2,411.53,410.48,410.71,7716.0,408.353,408.6807,407.638,407.8664,7716.0
2024-11-18 10:25:00,410.89,411.42,410.74,411.25,4820.0,408.0451,408.5714,407.8962,408.4026,4820.0
2024-11-18 10:30:00,411.07,411.14,410.57,410.85,4449.0,408.2239,408.2934,407.7273,408.0054,4449.0
2024-11-18 10:35:00,411.06,411.06,410.33,410.34,700.0,408.2139,408.2139,407.489,407.4989,700.0
2024-11-18 10:40:00,410.63,411.23,410.22,411.0,6952.0,407.7869,408.3828,407.3798,408.1544,6952.0
2024-11-18 10:45:00,411.39,411.82,410.61,411.46,2300.0,408.5417,408.9687,407.7671,408.6112,2300.0
2024-11-18 10:50:00,411.85,412.08,411.58,411.78,2899.0,408.9985,409.2269,408.7303,408.929,2899.0
2024-11-18 10:55:00,411.79,412.1,411.6,411.9,2759.0,408.9389,409.2467,408.7502,409.0481,2759.0
2024-11-18 11:00:00,411.9,412.57,411.84,412.19,3119.0,409.0481,409.7135,408.9885,409.3361,3119.0
2024-11-18 11:05:00,412.25,412.5,411.85,412.3,5988.0,409.3957,409.644,408.9985,409.4454,5988.0
2024-11-18 11:10:00,412.18,412.33,411.92,412.29,3542.0,409.3262,409.4751,409.068,409.4354,3542.0
2024-11-18 11:15:00,412.25,413.18,412.24,413.18,2464.0,409.3957,410.3193,409.3858,410.3193,2464.0
2024-11-18 11:20:00,413.18,413.3,412.73,412.9,4000.0,410.3193,410.4384,409.8724,410.0412,4000.0
2024-11-18 11:25:00,412.94,412.99,412.65,412.65,2786.0,410.0809,410.1306,409.7929,409.7929,2786.0
2024-11-18 11:30:00,412.87,413.3,412.85,413.13,2150.0,410.0114,410.4384,409.9915,410.2696,2150.0
2024-11-18 11:35:00,413.12,413.25,412.83,413.25,1606.0,410.2597,410.3888,409.9717,410.3888,1606.0
2024-11-18 11:40:00,413.05,413.16,412.57,412.65,1876.0,410.1902,410.2994,409.7135,409.7929,1876.0
2024-11-18 11:45:00,412.61,412.94,412.56,412.65,1213.0,409.7532,410.0809,409.7036,409.7929,1213.0
2024-11-18 11:50:00,412.73,412.75,412.41,412.41,1542.0,409.8724,409.8922,409.5546,409.5546,1542.0
2024-11-18 11:55:00,412.68,412.73,412.41,412.71,964.0,409.8227,409.8724,409.5546,409.8525,964.0
2024-11-18 12:00:00,412.62,412.93,412.35,412.35,4873.0,409.7631,410.071,409.495,409.495,4873.0
2024-11-18 12:05:00,412.25,412.38,411.92,411.92,5132.0,409.3957,409.5248,409.068,409.068,5132.0
2024-11-18 12:10:00,411.94,412.31,411.88,411.88,4246.0,409.0878,409.4553,409.0283,409.0283,4246.0
2024-11-18 12:15:00,411.86,412.12,411.49,411.86,1300.0,409.0084,409.2666,408.641,409.0084,1300.0
2024-11-18 12:20:00,411.88,412.17,411.8,411.87,3650.0,409.0283,409.3163,408.9488,409.0183,3650.0
2024-11-18 12:25:00,411.99,411.99,411.6,411.68,900.0,409.1375,409.1375,408.7502,408.8296,900.0
2024-11-18 12:30:00,411.54,411.8,411.54,411.8,1500.0,408.6906,408.9488,408.6906,408.9488,1500.0
2024-11-18 12:35:00,411.85,411.85,411.27,411.28,4730.0,408.9985,408.9985,408.4225,408.4324,4730.0
2024-11-18 12:40:00,411.22,411.83,411.22,411.8,7876.0,408.3728,408.9786,408.3728,408.9488,7876.0
2024-11-18 12:45:00,411.8,412.05,411.79,411.8,600.0,408.9488,409.1971,408.9389,408.9488,600.0
2024-11-18 12:50:00,411.98,411.98,411.37,411.57,1583.0,409.1276,409.1276,408.5218,408.7204,1583.0
2024-11-18 12:55:00,411.6,412.01,411.55,411.55,2729.0,408.7502,409.1574,408.7005,408.7005,2729.0
2024-11-18 13:00:00,411.55,411.56,411.17,411.17,1800.0,408.7005,408.7105,408.3232,408.3232,1800.0
2024-11-18 13:05:00,411.23,411.26,410.86,411.15,4124.0,408.3828,408.4126,408.0153,408.3033,4124.0
2024-11-18 13:10:00,411.04,411.69,410.9,411.35,7055.0,408.1941,408.8396,408.055,408.5019,7055.0
2024-11-18 13:15:00,411.35,411.57,411.12,411.12,3463.0,408.5019,408.7204,408.2735,408.2735,3463.0
2024-11-18 13:20:00,411.11,411.12,410.59,410.61,6578.0,408.2636,408.2735,407.7472,407.7671,6578.0
2024-11-18 13:25:00,410.92,410.92,410.56,410.64,985.0,408.0749,408.0749,407.7174,407.7968,985.0
2024-11-18 13:30:00,410.65,410.96,410.62,410.96,3000.0,407.8068,408.1146,407.777,408.1146,3000.0
2024-11-18 13:35:00,410.92,410.92,410.52,410.52,3564.0,408.0749,408.0749,407.6777,407.6777,3564.0
2024-11-18 13:40:00,410.5,410.5,409.85,409.89,2300.0,407.6578,407.6578,407.0123,407.052,2300.0
2024-11-18 13:45:00,409.89,410.61,409.72,410.61,10451.0,407.052,407.7671,406.8832,407.7671,10451.0
2024-11-18 13:50:00,410.46,411.45,410.46,411.28,4402.0,407.6181,408.6012,407.6181,408.4324,4402.0
2024-11-18 13:55:00,411.28,411.62,411.14,411.26,3451.0,408.4324,408.7701,408.2934,408.4126,3451.0
2024-11-18 14:00:00,411.07,411.23,411.07,411.23,400.0,408.2239,408.3828,408.2239,408.3828,400.0
2024-11-18 14:05:00,411.23,411.23,410.85,410.86,2258.0,408.3828,408.3828,408.0054,408.0153,2258.0
2024-11-18 14:10:00,410.86,411.06,410.5,410.5,4626.0,408.0153,408.2139,407.6578,407.6578,4626.0
2024-11-18 14:15:00,410.58,410.58,410.29,410.33,822.0,407.7373,407.7373,407.4493,407.489,822.0
2024-11-18 14:20:00,410.1,410.31,409.8,409.81,2480.0,407.2606,407.4691,406.9627,406.9726,2480.0
2024-11-18 14:25:00,409.81,410.08,409.53,409.53,2815.0,406.9726,407.2407,406.6945,406.6945,2815.0
2024-11-18 14:30:00,409.68,409.68,408.97,409.04,4022.0,406.8435,406.8435,406.1384,406.2079,4022.0
2024-11-18 14:35:00,409.36,409.36,408.43,408.68,11909.0,406.5257,406.5257,405.6021,405.8504,11909.0
2024-11-18 14:40:00,408.79,409.21,408.72,409.07,3353.0,405.9597,406.3767,405.8901,406.2377,3353.0
2024-11-18 14:45:00,409.04,409.06,408.59,408.73,2800.0,406.2079,406.2278,405.761,405.9001,2800.0
2024-11-18 14:50:00,408.7,408.76,408.42,408.44,7939.0,405.8703,405.9299,405.5922,405.6121,7939.0
2024-11-18 14:55:00,408.18,408.18,407.83,408.01,4300.0,405.3539,405.3539,405.0063,405.1851,4300.0
2024-11-18 15:00:00,408.07,408.68,407.97,408.52,8006.0,405.2446,405.8504,405.1453,405.6915,8006.0
2024-11-18 15:05:00,408.71,408.71,407.98,408.09,5144.0,405.8802,405.8802,405.1553,405.2645,5144.0
2024-11-18 15:10:00,408.22,408.96,408.19,408.67,5171.0,405.3936,406.1285,405.3638,405.8405,5171.0
2024-11-18 15:15:00,408.6,409.09,408.58,409.02,1355.0,405.771,406.2576,405.7511,406.1881,1355.0
2024-11-18 15:20:00,409.12,409.18,409.06,409.14,2355.0,406.2874,406.347,406.2278,406.3072,2355.0
2024-11-18 15:25:00,409.14,409.47,409.06,409.47,3839.0,406.3072,406.6349,406.2278,406.6349,3839.0
2024-11-18 15:30:00,409.28,409.3,408.68,408.69,6725.0,406.4463,406.4661,405.8504,405.8603,6725.0
2024-11-18 15:35:00,408.72,409.17,408.68,408.84,2000.0,405.8901,406.337,405.8504,406.0093,2000.0
2024-11-18 15:40:00,408.84,409.0,408.64,408.78,3357.0,406.0093,406.1682,405.8107,405.9497,3357.0
2024-11-18 15:45:00,408.85,409.61,408.85,409.37,6658.0,406.0192,406.774,406.0192,406.5356,6658.0
2024-11-18 15:50:00,409.4,409.4,409.02,409.17,10437.0,406.5654,406.5654,406.1881,406.337,10437.0
2024-11-18 15:55:00,409.28,409.69,408.8,409.56,66743.0,406.4463,406.8534,405.9696,406.7243,66743.0
2024-11-19 09:30:00,405.36,407.36,403.31,407.24,9746.0,402.5534,404.5396,400.5176,404.4204,9746.0
2024-11-19 09:35:00,407.29,408.31,406.94,407.14,2566.0,404.47,405.483,404.1225,404.3211,2566.0
2024-11-19 09:40:00,407.14,407.97,406.72,407.04,3106.0,404.3211,405.1453,403.904,404.2218,3106.0
2024-11-19 09:45:00,406.84,407.96,406.36,406.37,5983.0,404.0232,405.1354,403.5465,403.5564,5983.0
2024-11-19 09:50:00,406.28,407.03,406.28,406.93,1807.0,403.467,404.2118,403.467,404.1125,1807.0
2024-11-19 09:55:00,406.52,406.61,405.92,406.0,4376.0,403.7054,403.7947,403.1095,403.189,4376.0
2024-11-19 10:00:00,405.99,406.48,404.98,406.23,5274.0,403.179,403.6656,402.176,403.4174,5274.0
2024-11-19 10:05:00,406.57,406.75,406.07,406.61,2806.0,403.755,403.9338,403.2585,403.7947,2806.0
2024-11-19 10:10:00,406.89,407.85,406.75,407.85,3304.0,404.0728,405.0262,403.9338,405.0262,3304.0
2024-11-19 10:15:00,407.06,407.85,406.86,407.85,4755.0,404.2416,405.0262,404.043,405.0262,4755.0
2024-11-19 10:20:00,407.52,408.25,407.38,408.16,6230.0,404.6984,405.4234,404.5594,405.334,6230.0
2024-11-19 10:25:00,408.16,409.19,407.81,409.18,12479.0,405.334,406.3569,404.9864,406.347,12479.0
2024-11-19 10:30:00,408.99,409.24,408.53,408.99,3163.0,406.1583,406.4065,405.7015,406.1583,3163.0
2024-11-19 10:35:00,409.27,410.55,409.12,410.55,5250.0,406.4363,407.7075,406.2874,407.7075,5250.0
2024-11-19 10:40:00,410.55,410.81,409.91,410.5,6855.0,407.7075,407.9657,407.0719,407.6578,6855.0
2024-11-19 10:45:00,410.55,410.96,410.39,410.96,3564.0,407.7075,408.1146,407.5486,408.1146,3564.0
2024-11-19 10:50:00,411.15,411.48,410.9,410.9,3572.0,408.3033,408.631,408.055,408.055,3572.0
2024-11-19 10:55:00,410.99,411.95,410.78,411.95,4372.0,408.1444,409.0978,407.9359,409.0978,4372.0
2024-11-19 11:00:00,411.5,411.97,411.4,411.42,1936.0,408.6509,409.1176,408.5516,408.5714,1936.0
2024-11-19 11:05:00,411.71,411.92,411.57,411.57,1088.0,408.8594,409.068,408.7204,408.7204,1088.0
2024-11-19 11:10:00,411.88,411.96,411.76,411.78,1908.0,409.0283,409.1077,408.9091,408.929,1908.0
2024-11-19 11:15:00,411.84,412.58,411.77,412.43,7335.0,408.9885,409.7234,408.919,409.5745,7335.0
2024-11-19 11:20:00,412.63,413.18,412.63,413.18,2116.0,409.7731,410.3193,409.7731,410.3193,2116.0
2024-11-19 11:25:00,413.16,413.46,412.87,413.46,2050.0,410.2994,410.5973,410.0114,410.5973,2050.0
2024-11-19 11:30:00,413.44,414.06,413.25,414.06,3347.0,410.5775,411.1932,410.3888,411.1932,3347.0
2024-11-19 11:35:00,414.04,414.33,414.04,414.22,10638.0,411.1733,411.4613,411.1733,411.3521,10638.0
2024-11-19 11:40:00,414.39,414.69,414.24,414.43,2697.0,411.5209,411.8188,411.3719,411.5606,2697.0
2024-11-19 11:45:00,414.72,414.78,414.0,414.0,4878.0,411.8486,411.9082,411.1336,411.1336,4878.0
2024-11-19 11:50:00,413.94,414.19,413.59,414.19,4019.0,411.074,411.3223,410.7264,411.3223,4019.0
2024-11-19 11:55:00,414.38,414.4,414.09,414.13,2057.0,411.511,411.5308,411.223,411.2627,2057.0
2024-11-19 12:00:00,413.98,413.98,413.76,413.81,1067.0,411.1137,411.1137,410.8952,410.9449,1067.0
2024-11-19 12:05:00,413.99,414.21,413.9,414.18,2664.0,411.1237,411.3421,411.0343,411.3123,2664.0
2024-11-19 12:10:00,414.21,414.21,413.75,413.76,2526.0,411.3421,411.3421,410.8853,410.8952,2526.0
2024-11-19 12:15:00,413.99,414.03,413.81,413.99,1040.0,411.1237,411.1634,410.9449,411.1237,1040.0
2024-11-19 12:20:00,413.95,414.11,413.62,413.85,3296.0,411.0839,411.2428,410.7562,410.9846,3296.0
2024-11-19 12:25:00,413.98,414.21,413.94,414.04,1451.0,411.1137,411.3421,411.074,411.1733,1451.0
2024-11-19 12:30:00,414.12,414.42,413.81,414.42,2560.0,411.2528,411.5507,410.9449,411.5507,2560.0
2024-11-19 12:35:00,414.28,414.44,414.28,414.3,1001.0,411.4116,411.5705,411.4116,411.4315,1001.0
2024-11-19 12:40:00,414.09,414.34,413.95,413.97,2564.0,411.223,411.4712,411.0839,411.1038,2564.0
2024-11-19 12:45:00,413.96,414.26,413.95,414.06,629.0,411.0939,411.3918,411.0839,411.1932,629.0
2024-11-19 12:50:00,413.94,413.94,413.93,413.94,300.0,411.074,411.074,411.0641,411.074,300.0
2024-11-19 12:55:00,413.9,414.04,413.56,413.56,1000.0,411.0343,411.1733,410.6966,410.6966,1000.0
2024-11-19 13:00:00,413.37,413.37,412.99,413.13,404.0,410.5079,410.5079,410.1306,410.2696,404.0
2024-11-19 13:05:00,413.14,413.25,412.68,412.69,10530.0,410.2795,410.3888,409.8227,409.8327,10530.0
2024-11-19 13:10:00,412.7,412.89,412.54,412.65,3238.0,409.8426,410.0313,409.6837,409.7929,3238.0
2024-11-19 13:15:00,412.67,412.67,412.4,412.4,700.0,409.8128,409.8128,409.5447,409.5447,700.0
2024-11-19 13:20:00,412.22,412.22,412.21,412.22,100.0,409.3659,409.3659,409.356,409.3659,100.0
2024-11-19 13:25:00,412.28,412.64,412.28,412.64,2218.0,409.4255,409.783,409.4255,409.783,2218.0
2024-11-19 13:30:00,412.57,412.63,412.36,412.6,2367.0,409.7135,409.7731,409.5049,409.7433,2367.0
2024-11-19 13:35:00,412.49,412.84,412.36,412.83,2177.0,409.634,409.9816,409.5049,409.9717,2177.0
2024-11-19 13:40:00,412.91,413.01,412.81,413.01,500.0,410.0511,410.1504,409.9518,410.1504,500.0
2024-11-19 13:45:00,412.97,413.27,412.76,413.06,2285.0,410.1107,410.4086,409.9022,410.2001,2285.0
2024-11-19 13:50:00,413.3,413.38,412.88,413.38,2472.0,410.4384,410.5179,410.0213,410.5179,2472.0
2024-11-19 13:55:00,413.4,413.66,413.28,413.45,1664.0,410.5377,410.7959,410.4186,410.5874,1664.0
2024-11-19 14:00:00,413.5,413.5,413.18,413.41,3241.0,410.637,410.637,410.3193,410.5477,3241.0
2024-11-19 14:05:00,413.46,413.81,413.46,413.8,1125.0,410.5973,410.9449,410.5973,410.935,1125.0
2024-11-19 14:10:00,413.95,413.97,413.87,413.97,4794.0,411.0839,411.1038,411.0045,411.1038,4794.0
2024-11-19 14:15:00,413.82,413.82,413.71,413.81,1588.0,410.9548,410.9548,410.8456,410.9449,1588.0
2024-11-19 14:20:00,414.03,414.38,413.97,414.33,2600.0,411.1634,411.511,411.1038,411.4613,2600.0
2024-11-19 14:25:00,414.34,414.5,413.98,414.29,3338.0,411.4712,411.6301,411.1137,411.4216,3338.0
2024-11-19 14:30:00,414.31,414.31,413.7,413.83,3179.0,411.4414,411.4414,410.8357,410.9648,3179.0
2024-11-19 14:35:00,413.79,413.9,413.56,413.81,1665.0,410.925,411.0343,410.6966,410.9449,1665.0
2024-11-19 14:40:00,413.71,413.71,413.08,413.27,4344.0,410.8456,410.8456,410.22,410.4086,4344.0
2024-11-19 14:45:00,413.27,413.27,412.23,412.39,2890.0,410.4086,410.4086,409.3758,409.5347,2890.0
2024-11-19 14:50:00,412.46,413.25,412.46,412.97,3819.0,409.6042,410.3888,409.6042,410.1107,3819.0
2024-11-19 14:55:00,412.92,413.31,412.9,413.21,3525.0,410.0611,410.4484,410.0412,410.3491,3525.0
2024-11-19 15:00:00,413.22,413.38,413.04,413.18,1536.0,410.359,410.5179,410.1802,410.3193,1536.0
2024-11-19 15:05:00,412.89,413.26,412.88,413.1,4562.0,410.0313,410.3987,410.0213,410.2398,4562.0
2024-11-19 15:10:00,413.26,413.36,413.06,413.24,2094.0,410.3987,410.498,410.2001,410.3788,2094.0
2024-11-19 15:15:00,413.14,413.14,412.76,413.08,2619.0,410.2795,410.2795,409.9022,410.22,2619.0
2024-11-19 15:20:00,413.11,413.3,412.94,413.16,5664.0,410.2497,410.4384,410.0809,410.2994,5664.0
2024-11-19 15:25:00,413.19,413.43,413.12,413.41,2970.0,410.3292,410.5675,410.2597,410.5477,2970.0
2024-11-19 15:30:00,413.56,413.56,413.02,413.14,4699.0,410.6966,410.6966,410.1604,410.2795,4699.0
2024-11-19 15:35:00,413.14,413.48,413.04,413.47,3033.0,410.2795,410.6172,410.1802,410.6073,3033.0
2024-11-19 15:40:00,413.43,413.46,413.02,413.29,6689.0,410.5675,410.5973,410.1604,410.4285,6689.0
2024-11-19 15:45:00,413.29,413.76,413.25,413.67,5713.0,410.4285,410.8952,410.3888,410.8059,5713.0
2024-11-19 15:50:00,413.49,413.56,412.87,412.89,13103.0,410.6271,410.6966,410.0114,410.0313,13103.0
2024-11-19 15:55:00,412.89,413.47,412.66,413.05,48724.0,410.0313,410.6073,409.8029,410.1902,48724.0
2024-11-20 09:30:00,414.31,414.31,412.64,413.84,15643.0,411.4414,411.4414,409.783,410.9747,15643.0
2024-11-20 09:35:00,413.83,413.83,410.37,410.48,7255.0,410.9648,410.9648,407.5287,407.638,7255.0
2024-11-20 09:40:00,410.95,411.62,410.0,410.56,8630.0,408.1047,408.7701,407.1613,407.7174,8630.0
2024-11-20 09:45:00,410.43,410.74,409.63,409.93,3746.0,407.5883,407.8962,406.7938,407.0918,3746.0
2024-11-20 09:50:00,408.91,409.47,408.53,409.19,4987.0,406.0788,406.6349,405.7015,406.3569,4987.0
2024-11-20 09:55:00,408.92,410.18,408.9,409.54,15692.0,406.0888,407.34,406.0689,406.7045,15692.0
2024-11-20 10:00:00,409.54,409.56,407.85,407.85,4313.0,406.7045,406.7243,405.0262,405.0262,4313.0
2024-11-20 10:05:00,408.01,408.01,406.32,406.48,3470.0,405.1851,405.1851,403.5068,403.6656,3470.0
2024-11-20 10:10:00,406.48,406.48,405.67,406.09,5424.0,403.6656,403.6656,402.8613,403.2783,5424.0
2024-11-20 10:15:00,406.13,406.13,405.49,405.83,6047.0,403.3181,403.3181,402.6825,403.0201,6047.0
2024-11-20 10:20:00,405.64,405.84,405.24,405.67,9945.0,402.8315,403.0301,402.4342,402.8613,9945.0
2024-11-20 10:25:00,405.67,406.18,405.42,405.66,9615.0,402.8613,403.3677,402.613,402.8513,9615.0
2024-11-20 10:30:00,405.58,406.69,405.37,406.69,9049.0,402.7719,403.8742,402.5633,403.8742,9049.0
2024-11-20 10:35:00,406.34,406.37,405.81,405.96,1982.0,403.5266,403.5564,403.0003,403.1492,1982.0
2024-11-20 10:40:00,406.13,406.24,405.77,405.83,2324.0,403.3181,403.4273,402.9606,403.0201,2324.0
2024-11-20 10:45:00,405.8,406.99,405.76,406.97,6477.0,402.9904,404.1721,402.9506,404.1523,6477.0
2024-11-20 10:50:00,406.97,406.97,406.19,406.73,4564.0,404.1523,404.1523,403.3777,403.9139,4564.0
2024-11-20 10:55:00,406.88,407.27,406.6,406.65,8280.0,404.0629,404.4502,403.7848,403.8345,8280.0
2024-11-20 11:00:00,406.66,406.67,406.03,406.03,11042.0,403.8444,403.8543,403.2188,403.2188,11042.0
2024-11-20 11:05:00,405.74,406.05,405.47,406.05,4978.0,402.9308,403.2386,402.6626,403.2386,4978.0
2024-11-20 11:10:00,405.81,405.97,405.14,405.97,6641.0,403.0003,403.1592,402.3349,403.1592,6641.0
2024-11-20 11:15:00,406.12,406.8,405.63,406.8,2587.0,403.3081,403.9834,402.8215,403.9834,2587.0
2024-11-20 11:20:00,407.02,407.26,406.71,406.72,3061.0,404.2019,404.4402,403.8941,403.904,3061.0
2024-11-20 11:25:00,406.69,406.84,406.27,406.27,1682.0,403.8742,404.0232,403.4571,403.4571,1682.0
2024-11-20 11:30:00,406.34,406.42,405.83,406.31,4604.0,403.5266,403.6061,403.0201,403.4968,4604.0
2024-11-20 11:35:00,406.1,406.56,406.08,406.33,5576.0,403.2883,403.7451,403.2684,403.5167,5576.0
2024-11-20 11:40:00,406.56,407.45,406.54,407.45,4218.0,403.7451,404.6289,403.7252,404.6289,4218.0
2024-11-20 11:45:00,407.49,408.4,407.49,408.4,5478.0,404.6687,405.5724,404.6687,405.5724,5478.0
2024-11-20 11:50:00,408.4,409.14,408.19,408.72,3592.0,405.5724,406.3072,405.3638,405.8901,3592.0
2024-11-20 11:55:00,408.87,408.87,408.43,408.53,2842.0,406.0391,406.0391,405.6021,405.7015,2842.0
2024-11-20 12:00:00,408.51,408.54,408.1,408.38,5806.0,405.6816,405.7114,405.2744,405.5525,5806.0
2024-11-20 12:05:00,408.39,408.69,408.28,408.47,1392.0,405.5624,405.8603,405.4532,405.6419,1392.0
2024-11-20 12:10:00,408.5,408.66,408.44,408.5,2132.0,405.6717,405.8306,405.6121,405.6717,2132.0
2024-11-20 12:15:00,408.46,408.46,408.06,408.06,2474.0,405.6319,405.6319,405.2347,405.2347,2474.0
2024-11-20 12:20:00,407.84,407.84,407.34,407.34,2627.0,405.0162,405.0162,404.5197,404.5197,2627.0
2024-11-20 12:25:00,407.36,408.15,407.35,408.15,4596.0,404.5396,405.3241,404.5296,405.3241,4596.0
2024-11-20 12:30:00,408.16,408.68,408.16,408.68,1960.0,405.334,405.8504,405.334,405.8504,1960.0
2024-11-20 12:35:00,408.91,408.98,408.83,408.98,1664.0,406.0788,406.1483,405.9994,406.1483,1664.0
2024-11-20 12:40:00,409.02,409.06,408.77,409.06,3200.0,406.1881,406.2278,405.9398,406.2278,3200.0
2024-11-20 12:45:00,408.99,409.29,408.95,409.21,1937.0,406.1583,406.4562,406.1185,406.3767,1937.0
2024-11-20 12:50:00,409.23,409.23,408.62,408.62,3459.0,406.3966,406.3966,405.7908,405.7908,3459.0
2024-11-20 12:55:00,408.49,408.61,408.39,408.48,700.0,405.6617,405.7809,405.5624,405.6518,700.0
2024-11-20 13:00:00,408.45,408.7,408.45,408.55,1364.0,405.622,405.8703,405.622,405.7213,1364.0
2024-11-20 13:05:00,408.55,408.75,408.54,408.75,900.0,405.7213,405.9199,405.7114,405.9199,900.0
2024-11-20 13:10:00,408.6,408.62,408.43,408.62,929.0,405.771,405.7908,405.6021,405.7908,929.0
2024-11-20 13:15:00,408.62,408.75,408.24,408.49,8037.0,405.7908,405.9199,405.4135,405.6617,8037.0
2024-11-20 13:20:00,408.19,408.31,407.99,408.11,3584.0,405.3638,405.483,405.1652,405.2844,3584.0
2024-11-20 13:25:00,408.11,408.24,407.99,408.23,1095.0,405.2844,405.4135,405.1652,405.4035,1095.0
2024-11-20 13:30:00,408.11,408.27,407.77,407.95,7326.0,405.2844,405.4433,404.9467,405.1255,7326.0
2024-11-20 13:35:00,407.97,408.51,407.97,408.48,5464.0,405.1453,405.6816,405.1453,405.6518,5464.0
2024-11-20 13:40:00,408.52,408.76,408.47,408.76,2000.0,405.6915,405.9299,405.6419,405.9299,2000.0
2024-11-20 13:45:00,408.66,408.66,408.14,408.21,7086.0,405.8306,405.8306,405.3142,405.3837,7086.0
2024-11-20 13:50:00,408.22,409.03,408.21,408.87,4415.0,405.3936,406.198,405.3837,406.0391,4415.0
2024-11-20 13:55:00,408.9,409.0,408.74,408.92,2665.0,406.0689,406.1682,405.91,406.0888,2665.0
2024-11-20 14:00:00,408.91,408.91,408.69,408.69,1600.0,406.0788,406.0788,405.8603,405.8603,1600.0
2024-11-20 14:05:00,408.56,408.59,408.49,408.56,1401.0,405.7312,405.761,405.6617,405.7312,1401.0
2024-11-20 14:10:00,408.63,408.63,408.41,408.46,2767.0,405.8008,405.8008,405.5823,405.6319,2767.0
2024-11-20 14:15:00,408.46,408.74,408.46,408.74,4118.0,405.6319,405.91,405.6319,405.91,4118.0
2024-11-20 14:20:00,408.74,408.74,408.58,408.74,720.0,405.91,405.91,405.7511,405.91,720.0
2024-11-20 14:25:00,408.74,408.91,408.64,408.74,2675.0,405.91,406.0788,405.8107,405.91,2675.0
2024-11-20 14:30:00,408.74,409.29,408.73,409.29,3402.0,405.91,406.4562,405.9001,406.4562,3402.0
2024-11-20 14:35:00,409.05,409.61,409.05,409.61,833.0,406.2179,406.774,406.2179,406.774,833.0
2024-11-20 14:40:00,409.48,409.48,409.48,409.48,900.0,406.6449,406.6449,406.6449,406.6449,900.0
2024-11-20 14:45:00,409.61,409.62,409.32,409.32,3720.0,406.774,406.7839,406.486,406.486,3720.0
2024-11-20 14:50:00,409.24,409.98,409.24,409.67,5964.0,406.4065,407.1414,406.4065,406.8336,5964.0
2024-11-20 14:55:00,409.61,409.62,409.42,409.56,4648.0,406.774,406.7839,406.5853,406.7243,4648.0
2024-11-20 15:00:00,409.35,409.4,409.28,409.3,2113.0,406.5158,406.5654,406.4463,406.4661,2113.0
2024-11-20 15:05:00,409.42,409.91,409.42,409.91,2693.0,406.5853,407.0719,406.5853,407.0719,2693.0
2024-11-20 15:10:00,409.79,410.36,409.79,410.19,2639.0,406.9527,407.5188,406.9527,407.35,2639.0
2024-11-20 15:15:00,410.18,410.32,410.13,410.31,3266.0,407.34,407.4791,407.2904,407.4691,3266.0
2024-11-20 15:20:00,410.21,410.28,410.08,410.25,3563.0,407.3698,407.4393,407.2407,407.4095,3563.0
2024-11-20 15:25:00,410.25,410.52,410.25,410.44,2937.0,407.4095,407.6777,407.4095,407.5982,2937.0
2024-11-20 15:30:00,410.46,411.2,410.44,411.16,7555.0,407.6181,408.353,407.5982,408.3132,7555.0
2024-11-20 15:35:00,411.19,411.28,410.77,410.93,6329.0,408.343,408.4324,407.9259,408.0848,6329.0
2024-11-20 15:40:00,410.93,410.99,410.69,410.89,5625.0,408.0848,408.1444,407.8465,408.0451,5625.0
2024-11-20 15:45:00,411.02,411.18,410.75,410.92,10008.0,408.1742,408.3331,407.9061,408.0749,10008.0
2024-11-20 15:50:00,411.06,411.54,411.0,411.54,13936.0,408.2139,408.6906,408.1544,408.6906,13936.0
2024-11-20 15:55:00,411.43,411.69,411.11,411.17,36692.0,408.5814,408.8396,408.2636,408.3232,36692.0
2024-11-21 09:30:00,412.04,413.55,410.57,413.55,29654.0,409.1872,410.6867,407.7273,410.6867,29654.0
2024-11-21 09:35:00,413.33,413.83,410.99,412.44,35611.0,410.4682,410.9648,408.1444,409.5844,35611.0
2024-11-21 09:40:00,412.46,414.68,412.0,414.49,25413.0,409.6042,411.8089,409.1474,411.6202,25413.0
2024-11-21 09:45:00,414.14,415.03,414.14,414.85,24598.0,411.2726,412.1564,411.2726,411.9777,24598.0
2024-11-21 09:50:00,415.32,416.18,414.36,415.75,25206.0,412.4444,413.2985,411.4911,412.8715,25206.0
2024-11-21 09:55:00,416.13,417.17,415.82,416.36,20990.0,413.2488,414.2816,412.941,413.4772,20990.0
2024-11-21 10:00:00,416.36,416.36,415.19,415.19,8392.0,413.4772,413.4772,412.3153,412.3153,8392.0
2024-11-21 10:05:00,415.06,416.33,414.6,416.13,12812.0,412.1862,413.4474,411.7294,413.2488,12812.0
2024-11-21 10:10:00,415.92,417.23,415.19,416.94,59631.0,413.0403,414.3412,412.3153,414.0532,59631.0
2024-11-21 10:15:00,417.22,417.22,415.96,416.33,3735.0,414.3313,414.3313,413.08,413.4474,3735.0
2024-11-21 10:20:00,416.3,417.38,416.29,416.96,16582.0,413.4177,414.4902,413.4077,414.0731,16582.0
2024-11-21 10:25:00,416.68,416.91,415.63,415.74,4694.0,413.795,414.0234,412.7523,412.8615,4694.0
2024-11-21 10:30:00,415.74,416.21,414.73,414.73,1820.0,412.8615,413.3283,411.8585,411.8585,1820.0
2024-11-21 10:35:00,415.43,416.2,415.43,416.12,1943.0,412.5537,413.3183,412.5537,413.2389,1943.0
2024-11-21 10:40:00,415.55,416.11,415.4,415.8,6513.0,412.6728,413.229,412.5239,412.9211,6513.0
2024-11-21 10:45:00,415.8,416.63,415.79,416.17,16342.0,412.9211,413.7454,412.9112,413.2886,16342.0
2024-11-21 10:50:00,416.36,417.0,416.03,416.58,16288.0,413.4772,414.1128,413.1495,413.6957,16288.0
2024-11-21 10:55:00,417.03,417.7,416.97,417.57,7789.0,414.1426,414.808,414.083,414.6789,7789.0
2024-11-21 11:00:00,417.76,417.76,417.04,417.39,3201.0,414.8675,414.8675,414.1525,414.5001,3201.0
2024-11-21 11:05:00,417.4,417.69,417.08,417.31,8228.0,414.51,414.798,414.1923,414.4207,8228.0
2024-11-21 11:10:00,417.14,417.78,417.14,417.62,8177.0,414.2518,414.8874,414.2518,414.7285,8177.0
2024-11-21 11:15:00,417.56,417.66,417.01,417.12,5663.0,414.6689,414.7682,414.1227,414.232,5663.0
2024-11-21 11:20:00,416.59,417.6,416.59,417.54,8428.0,413.7056,414.7087,413.7056,414.6491,8428.0
2024-11-21 11:25:00,417.54,417.88,417.44,417.59,3304.0,414.6491,414.9867,414.5498,414.6987,3304.0
2024-11-21 11:30:00,417.59,418.07,417.58,417.75,5169.0,414.6987,415.1754,414.6888,414.8576,5169.0
2024-11-21 11:35:00,417.45,417.55,416.77,416.77,1765.0,414.5597,414.659,413.8844,413.8844,1765.0
2024-11-21 11:40:00,416.85,417.05,416.63,416.75,2200.0,413.9638,414.1625,413.7454,413.8645,2200.0
2024-11-21 11:45:00,416.64,416.64,416.03,416.47,9051.0,413.7553,413.7553,413.1495,413.5865,9051.0
2024-11-21 11:50:00,416.36,416.42,415.93,415.99,9437.0,413.4772,413.5368,413.0502,413.1098,9437.0
2024-11-21 11:55:00,416.1,417.46,415.89,417.27,22702.0,413.219,414.5696,413.0105,414.3809,22702.0
2024-11-21 12:00:00,417.26,417.29,416.51,416.51,4936.0,414.371,414.4008,413.6262,413.6262,4936.0
2024-11-21 12:05:00,416.73,416.81,416.59,416.69,2655.0,413.8447,413.9241,413.7056,413.805,2655.0
2024-11-21 12:10:00,416.91,416.91,416.64,416.64,600.0,414.0234,414.0234,413.7553,413.7553,600.0
2024-11-21 12:15:00,416.64,416.88,416.54,416.71,2590.0,413.7553,413.9936,413.656,413.8248,2590.0
2024-11-21 12:20:00,416.74,416.9,416.73,416.77,2515.0,413.8546,414.0135,413.8447,413.8844,2515.0
2024-11-21 12:25:00,416.77,417.67,416.76,417.43,16886.0,413.8844,414.7782,413.8745,414.5398,16886.0
2024-11-21 12:30:00,417.47,418.2,417.47,418.01,14595.0,414.5796,415.3045,414.5796,415.1158,14595.0
2024-11-21 12:35:00,417.79,418.01,417.32,417.33,5899.0,414.8973,415.1158,414.4306,414.4405,5899.0
2024-11-21 12:40:00,417.31,417.43,416.8,417.4,2207.0,414.4207,414.5398,413.9142,414.51,2207.0
2024-11-21 12:45:00,417.4,417.51,416.76,416.78,4019.0,414.51,414.6193,413.8745,413.8943,4019.0
2024-11-21 12:50:00,416.73,416.79,416.52,416.66,900.0,413.8447,413.9043,413.6361,413.7752,900.0
2024-11-21 12:55:00,416.72,416.72,416.71,416.71,800.0,413.8347,413.8347,413.8248,413.8248,800.0
2024-11-21 13:00:00,416.68,416.81,416.13,416.5,2155.0,413.795,413.9241,413.2488,413.6163,2155.0
2024-11-21 13:05:00,416.14,417.11,416.14,416.79,4132.0,413.2588,414.222,413.2588,413.9043,4132.0
2024-11-21 13:10:00,416.89,416.98,416.59,416.97,1111.0,414.0036,414.0929,413.7056,414.083,1111.0
2024-11-21 13:15:00,416.42,416.43,416.14,416.15,961.0,413.5368,413.5468,413.2588,413.2687,961.0
2024-11-21 13:20:00,416.03,416.58,416.01,416.58,2601.0,413.1495,413.6957,413.1297,413.6957,2601.0
2024-11-21 13:25:00,416.69,416.69,416.48,416.63,2423.0,413.805,413.805,413.5964,413.7454,2423.0
2024-11-21 13:30:00,416.9,417.0,416.78,416.81,1775.0,414.0135,414.1128,413.8943,413.9241,1775.0
2024-11-21 13:35:00,416.84,416.9,416.63,416.66,936.0,413.9539,414.0135,413.7454,413.7752,936.0
2024-11-21 13:40:00,416.62,416.87,416.25,416.87,12862.0,413.7354,413.9837,413.368,413.9837,12862.0
2024-11-21 13:45:00,416.43,416.43,416.15,416.16,670.0,413.5468,413.5468,413.2687,413.2786,670.0
2024-11-21 13:50:00,416.07,416.54,416.06,416.53,3896.0,413.1892,413.656,413.1793,413.6461,3896.0
2024-11-21 13:55:00,416.54,416.62,416.15,416.15,833.0,413.656,413.7354,413.2687,413.2687,833.0
2024-11-21 14:00:00,416.12,416.65,416.02,416.65,408.0,413.2389,413.7652,413.1396,413.7652,408.0
2024-11-21 14:05:00,416.68,416.68,416.34,416.42,602.0,413.795,413.795,413.4574,413.5368,602.0
2024-11-21 14:10:00,416.48,416.5,416.23,416.48,1227.0,413.5964,413.6163,413.3481,413.5964,1227.0
2024-11-21 14:15:00,416.47,416.47,415.91,415.91,1525.0,413.5865,413.5865,413.0304,413.0304,1525.0
2024-11-21 14:20:00,416.12,416.53,415.91,416.26,4240.0,413.2389,413.6461,413.0304,413.3779,4240.0
2024-11-21 14:25:00,416.3,416.95,416.15,416.78,5569.0,413.4177,414.0632,413.2687,413.8943,5569.0
2024-11-21 14:30:00,416.55,416.76,416.52,416.57,2001.0,413.6659,413.8745,413.6361,413.6858,2001.0
2024-11-21 14:35:00,416.52,417.03,416.52,416.88,3815.0,413.6361,414.1426,413.6361,413.9936,3815.0
2024-11-21 14:40:00,416.91,416.97,416.76,416.76,300.0,414.0234,414.083,413.8745,413.8745,300.0
2024-11-21 14:45:00,416.73,416.82,416.59,416.82,600.0,413.8447,413.9341,413.7056,413.9341,600.0
2024-11-21 14:50:00,416.72,416.73,416.36,416.69,3149.0,413.8347,413.8447,413.4772,413.805,3149.0
2024-11-21 14:55:00,416.92,417.16,416.85,417.03,3096.0,414.0334,414.2717,413.9638,414.1426,3096.0
2024-11-21 15:00:00,416.92,417.1,416.63,416.9,7989.0,414.0334,414.2121,413.7454,414.0135,7989.0
2024-11-21 15:05:00,416.94,417.08,416.9,416.91,2042.0,414.0532,414.1923,414.0135,414.0234,2042.0
2024-11-21 15:10:00,417.01,417.22,416.91,416.91,11665.0,414.1227,414.3313,414.0234,414.0234,11665.0
2024-11-21 15:15:00,416.97,417.01,416.85,416.98,3298.0,414.083,414.1227,413.9638,414.0929,3298.0
2024-11-21 15:20:00,416.99,417.02,416.5,416.5,2634.0,414.1029,414.1327,413.6163,413.6163,2634.0
2024-11-21 15:25:00,416.47,417.09,416.46,416.85,4508.0,413.5865,414.2022,413.5765,413.9638,4508.0
2024-11-21 15:30:00,416.78,416.91,416.73,416.91,2487.0,413.8943,414.0234,413.8447,414.0234,2487.0
2024-11-21 15:35:00,416.91,416.98,416.53,416.53,5246.0,414.0234,414.0929,413.6461,413.6461,5246.0
2024-11-21 15:40:00,416.6,416.6,415.77,416.15,6196.0,413.7156,413.7156,412.8913,413.2687,6196.0
2024-11-21 15:45:00,416.1,416.47,416.0,416.17,6800.0,413.219,413.5865,413.1197,413.2886,6800.0
2024-11-21 15:50:00,416.16,416.31,415.8,415.81,12418.0,413.2786,413.4276,412.9211,412.931,12418.0
2024-11-21 15:55:00,415.8,416.07,415.17,415.17,53174.0,412.9211,413.1892,412.2955,412.2955,53174.0
2024-11-22 09:30:00,415.34,416.53,414.55,415.51,14567.0,412.4643,413.6461,411.6798,412.6331,14567.0
2024-11-22 09:35:00,415.19,415.53,413.81,414.84,3003.0,412.3153,412.653,410.9449,411.9678,3003.0
2024-11-22 09:40:00,414.78,415.88,414.43,414.5,6666.0,411.9082,413.0006,411.5606,411.6301,6666.0
2024-11-22 09:45:00,414.17,415.13,413.81,414.5,3224.0,411.3024,412.2558,410.9449,411.6301,3224.0
2024-11-22 09:50:00,414.47,414.47,413.67,413.86,2824.0,411.6003,411.6003,410.8059,410.9946,2824.0
2024-11-22 09:55:00,413.97,415.61,413.55,415.61,4308.0,411.1038,412.7324,410.6867,412.7324,4308.0
2024-11-22 10:00:00,415.63,416.24,415.01,415.09,6671.0,412.7523,413.3581,412.1366,412.216,6671.0
2024-11-22 10:05:00,415.02,415.96,415.02,415.96,2119.0,412.1465,413.08,412.1465,413.08,2119.0
2024-11-22 10:10:00,415.53,415.53,414.59,414.86,1909.0,412.653,412.653,411.7195,411.9876,1909.0
2024-11-22 10:15:00,414.81,414.84,414.0,414.54,4057.0,411.938,411.9678,411.1336,411.6698,4057.0
2024-11-22 10:20:00,414.28,414.89,414.28,414.89,2108.0,411.4116,412.0174,411.4116,412.0174,2108.0
2024-11-22 10:25:00,414.77,414.77,414.31,414.67,1478.0,411.8983,411.8983,411.4414,411.7989,1478.0
2024-11-22 10:30:00,414.69,415.23,414.31,414.31,8139.0,411.8188,412.3551,411.4414,411.4414,8139.0
2024-11-22 10:35:00,414.59,414.93,414.54,414.75,1955.0,411.7195,412.0571,411.6698,411.8784,1955.0
2024-11-22 10:40:00,414.93,414.94,414.28,414.43,6698.0,412.0571,412.0671,411.4116,411.5606,6698.0
2024-11-22 10:45:00,414.42,415.03,414.14,415.01,6060.0,411.5507,412.1564,411.2726,412.1366,6060.0
2024-11-22 10:50:00,415.29,415.69,415.14,415.69,1004.0,412.4146,412.8119,412.2657,412.8119,1004.0
2024-11-22 10:55:00,415.64,416.12,415.5,415.92,3738.0,412.7622,413.2389,412.6232,413.0403,3738.0
2024-11-22 11:00:00,416.14,416.27,415.64,415.72,1742.0,413.2588,413.3879,412.7622,412.8417,1742.0
2024-11-22 11:05:00,416.08,416.08,415.13,415.13,1910.0,413.1992,413.1992,412.2558,412.2558,1910.0
2024-11-22 11:10:00,414.8,415.1,414.78,414.87,799.0,411.928,412.226,411.9082,411.9976,799.0
2024-11-22 11:15:00,414.86,415.1,414.54,414.72,1545.0,411.9876,412.226,411.6698,411.8486,1545.0
2024-11-22 11:20:00,414.45,414.98,414.14,414.85,6454.0,411.5805,412.1068,411.2726,411.9777,6454.0
2024-11-22 11:25:00,414.85,414.87,414.14,414.33,6998.0,411.9777,411.9976,411.2726,411.4613,6998.0
2024-11-22 11:30:00,414.33,414.55,414.33,414.36,874.0,411.4613,411.6798,411.4613,411.4911,874.0
2024-11-22 11:35:00,414.36,414.67,414.17,414.48,2994.0,411.4911,411.7989,411.3024,411.6103,2994.0
2024-11-22 11:40:00,414.48,414.67,414.3,414.34,2232.0,411.6103,411.7989,411.4315,411.4712,2232.0
2024-11-22 11:45:00,414.34,414.52,414.23,414.37,750.0,411.4712,411.65,411.362,411.501,750.0
2024-11-22 11:50:00,414.5,414.56,414.23,414.47,3791.0,411.6301,411.6897,411.362,411.6003,3791.0
2024-11-22 11:55:00,414.59,414.62,414.32,414.37,2057.0,411.7195,411.7493,411.4514,411.501,2057.0
2024-11-22 12:00:00,414.37,414.42,414.14,414.31,1023.0,411.501,411.5507,411.2726,411.4414,1023.0
2024-11-22 12:05:00,414.47,414.98,414.3,414.8,4561.0,411.6003,412.1068,411.4315,411.928,4561.0
2024-11-22 12:10:00,414.93,415.02,414.9,414.9,1334.0,412.0571,412.1465,412.0273,412.0273,1334.0
2024-11-22 12:15:00,414.81,414.81,414.75,414.75,432.0,411.938,411.938,411.8784,411.8784,432.0
2024-11-22 12:20:00,414.77,415.28,414.77,414.96,10229.0,411.8983,412.4047,411.8983,412.0869,10229.0
2024-11-22 12:25:00,414.96,415.55,414.95,415.42,3662.0,412.0869,412.6728,412.077,412.5437,3662.0
2024-11-22 12:30:00,415.43,415.43,414.97,414.99,600.0,412.5537,412.5537,412.0969,412.1167,600.0
2024-11-22 12:35:00,414.93,414.93,414.78,414.78,800.0,412.0571,412.0571,411.9082,411.9082,800.0
2024-11-22 12:40:00,414.83,415.51,414.73,415.51,9929.0,411.9578,412.6331,411.8585,412.6331,9929.0
2024-11-22 12:45:00,415.52,415.75,415.44,415.7,2816.0,412.6431,412.8715,412.5636,412.8218,2816.0
2024-11-22 12:50:00,415.82,415.89,415.65,415.89,1405.0,412.941,413.0105,412.7722,413.0105,1405.0
2024-11-22 12:55:00,415.89,415.89,415.71,415.72,881.0,413.0105,413.0105,412.8317,412.8417,881.0
2024-11-22 13:00:00,415.78,415.93,415.78,415.88,1351.0,412.9013,413.0502,412.9013,413.0006,1351.0
2024-11-22 13:05:00,415.92,416.47,415.64,416.47,4664.0,413.0403,413.5865,412.7622,413.5865,4664.0
2024-11-22 13:10:00,416.47,417.49,416.42,417.49,5464.0,413.5865,414.5994,413.5368,414.5994,5464.0
2024-11-22 13:15:00,417.29,417.41,416.99,416.99,4329.0,414.4008,414.52,414.1029,414.1029,4329.0
2024-11-22 13:20:00,416.85,417.65,416.85,417.64,2974.0,413.9638,414.7583,413.9638,414.7484,2974.0
2024-11-22 13:25:00,417.81,417.82,417.43,417.67,7039.0,414.9172,414.9271,414.5398,414.7782,7039.0
2024-11-22 13:30:00,417.81,417.82,417.59,417.64,4052.0,414.9172,414.9271,414.6987,414.7484,4052.0
2024-11-22 13:35:00,417.54,417.54,417.3,417.31,3309.0,414.6491,414.6491,414.4107,414.4207,3309.0
2024-11-22 13:40:00,417.36,417.36,416.88,417.31,6370.0,414.4703,414.4703,413.9936,414.4207,6370.0
2024-11-22 13:45:00,417.34,417.51,417.15,417.15,4180.0,414.4505,414.6193,414.2618,414.2618,4180.0
2024-11-22 13:50:00,416.83,416.86,416.42,416.66,1512.0,413.944,413.9738,413.5368,413.7752,1512.0
2024-11-22 13:55:00,416.66,417.15,416.66,417.04,1919.0,413.7752,414.2618,413.7752,414.1525,1919.0
2024-11-22 14:00:00,417.04,417.19,416.99,417.1,1494.0,414.1525,414.3015,414.1029,414.2121,1494.0
2024-11-22 14:05:00,417.0,417.1,416.62,416.65,3841.0,414.1128,414.2121,413.7354,413.7652,3841.0
2024-11-22 14:10:00,416.65,416.86,416.64,416.69,900.0,413.7652,413.9738,413.7553,413.805,900.0
2024-11-22 14:15:00,416.67,416.69,416.33,416.39,2830.0,413.7851,413.805,413.4474,413.507,2830.0
2024-11-22 14:20:00,416.46,416.64,416.27,416.54,953.0,413.5765,413.7553,413.3879,413.656,953.0
2024-11-22 14:25:00,416.54,416.8,416.54,416.67,1187.0,413.656,413.9142,413.656,413.7851,1187.0
2024-11-22 14:30:00,416.36,416.44,415.88,416.12,3215.0,413.4772,413.5567,413.0006,413.2389,3215.0
2024-11-22 14:35:00,416.11,416.4,416.06,416.29,2014.0,413.229,413.517,413.1793,413.4077,2014.0
2024-11-22 14:40:00,416.18,416.35,416.13,416.35,2776.0,413.2985,413.4673,413.2488,413.4673,2776.0
2024-11-22 14:45:00,416.36,416.51,416.24,416.25,3004.0,413.4772,413.6262,413.3581,413.368,3004.0
2024-11-22 14:50:00,416.34,416.66,416.16,416.66,4849.0,413.4574,413.7752,413.2786,413.7752,4849.0
2024-11-22 14:55:00,416.88,416.88,416.84,416.84,300.0,413.9936,413.9936,413.9539,413.9539,300.0
2024-11-22 15:00:00,416.69,416.69,415.64,415.75,3509.0,413.805,413.805,412.7622,412.8715,3509.0
2024-11-22 15:05:00,415.98,416.28,415.98,415.98,3503.0,413.0999,413.3978,413.0999,413.0999,3503.0
2024-11-22 15:10:00,416.31,416.5,416.03,416.11,5521.0,413.4276,413.6163,413.1495,413.229,5521.0
2024-11-22 15:15:00,416.16,416.2,415.97,416.16,2405.0,413.2786,413.3183,413.0899,413.2786,2405.0
2024-11-22 15:20:00,416.04,416.15,415.79,416.06,5521.0,413.1595,413.2687,412.9112,413.1793,5521.0
2024-11-22 15:25:00,415.92,416.01,415.57,415.92,7173.0,413.0403,413.1297,412.6927,413.0403,7173.0
2024-11-22 15:30:00,415.94,416.68,415.94,416.68,3032.0,413.0601,413.795,413.0601,413.795,3032.0
2024-11-22 15:35:00,416.6,417.0,416.43,416.45,6257.0,413.7156,414.1128,413.5468,413.5666,6257.0
2024-11-22 15:40:00,416.45,416.75,416.42,416.75,5964.0,413.5666,413.8645,413.5368,413.8645,5964.0
2024-11-22 15:45:00,416.65,417.05,416.65,416.92,4664.0,413.7652,414.1625,413.7652,414.0334,4664.0
2024-11-22 15:50:00,416.92,417.81,416.92,417.58,16113.0,414.0334,414.9172,414.0334,414.6888,16113.0
2024-11-22 15:55:00,417.63,418.2,417.41,417.41,37069.0,414.7384,415.3045,414.52,414.52,37069.0
2024-11-25 09:30:00,421.14,422.0,418.51,418.66,13650.0,418.2241,419.0782,415.6124,415.7613,13650.0
2024-11-25 09:35:00,420.48,420.59,418.63,419.05,3218.0,417.5687,417.678,415.7315,416.1486,3218.0
2024-11-25 09:40:00,418.61,418.61,416.41,416.42,5813.0,415.7117,415.7117,413.5269,413.5368,5813.0
2024-11-25 09:45:00,416.59,417.0,415.12,416.38,8011.0,413.7056,414.1128,412.2458,413.4971,8011.0
2024-11-25 09:50:00,416.89,417.19,415.8,416.31,2018.0,414.0036,414.3015,412.9211,413.4276,2018.0
2024-11-25 09:55:00,416.32,416.98,416.23,416.74,4863.0,413.4375,414.0929,413.3481,413.8546,4863.0
2024-11-25 10:00:00,417.0,417.46,416.33,417.38,9719.0,414.1128,414.5696,413.4474,414.4902,9719.0
2024-11-25 10:05:00,417.72,417.99,417.08,417.17,4637.0,414.8278,415.096,414.1923,414.2816,4637.0
2024-11-25 10:10:00,417.11,417.11,415.74,415.74,2704.0,414.222,414.222,412.8615,412.8615,2704.0
2024-11-25 10:15:00,416.31,416.31,415.21,415.21,4720.0,413.4276,413.4276,412.3352,412.3352,4720.0
2024-11-25 10:20:00,415.16,415.19,413.83,413.84,4495.0,412.2855,412.3153,410.9648,410.9747,4495.0
2024-11-25 10:25:00,413.95,414.68,413.9,414.46,3241.0,411.0839,411.8089,411.0343,411.5904,3241.0
2024-11-25 10:30:00,414.96,414.99,413.45,413.56,7202.0,412.0869,412.1167,410.5874,410.6966,7202.0
2024-11-25 10:35:00,413.64,413.83,413.0,413.04,9360.0,410.7761,410.9648,410.1405,410.1802,9360.0
2024-11-25 10:40:00,413.42,413.42,412.17,412.17,16220.0,410.5576,410.5576,409.3163,409.3163,16220.0
2024-11-25 10:45:00,411.34,411.74,410.82,411.51,16693.0,408.492,408.8892,407.9756,408.6608,16693.0
2024-11-25 10:50:00,411.32,412.18,409.86,410.64,10382.0,408.4721,409.3262,407.0222,407.7968,10382.0
2024-11-25 10:55:00,410.87,412.36,410.6,412.36,18955.0,408.0253,409.5049,407.7571,409.5049,18955.0
2024-11-25 11:00:00,412.3,412.6,411.49,411.71,5552.0,409.4454,409.7433,408.641,408.8594,5552.0
2024-11-25 11:05:00,411.81,412.12,411.09,411.58,3683.0,408.9587,409.2666,408.2437,408.7303,3683.0
2024-11-25 11:10:00,411.31,411.56,410.56,410.56,1955.0,408.4622,408.7105,407.7174,407.7174,1955.0
2024-11-25 11:15:00,410.87,411.61,410.87,411.25,2484.0,408.0253,408.7601,408.0253,408.4026,2484.0
2024-11-25 11:20:00,411.41,412.23,411.39,411.93,19529.0,408.5615,409.3758,408.5417,409.0779,19529.0
2024-11-25 11:25:00,411.68,411.68,410.61,410.9,6008.0,408.8296,408.8296,407.7671,408.055,6008.0
2024-11-25 11:30:00,410.8,410.87,409.86,410.53,5205.0,407.9557,408.0253,407.0222,407.6876,5205.0
2024-11-25 11:35:00,410.53,411.04,409.81,409.92,2520.0,407.6876,408.1941,406.9726,407.0818,2520.0
2024-11-25 11:40:00,410.23,410.86,410.01,410.5,3106.0,407.3897,408.0153,407.1712,407.6578,3106.0
2024-11-25 11:45:00,410.35,410.87,410.12,410.83,2808.0,407.5089,408.0253,407.2804,407.9855,2808.0
2024-11-25 11:50:00,411.12,412.11,411.11,412.1,5489.0,408.2735,409.2567,408.2636,409.2467,5489.0
2024-11-25 11:55:00,411.83,411.83,411.56,411.69,2163.0,408.9786,408.9786,408.7105,408.8396,2163.0
2024-11-25 12:00:00,411.69,411.78,411.48,411.77,1204.0,408.8396,408.929,408.631,408.919,1204.0
2024-11-25 12:05:00,411.77,412.16,410.73,410.81,6000.0,408.919,409.3063,407.8862,407.9657,6000.0
2024-11-25 12:10:00,411.13,411.4,411.12,411.12,1944.0,408.2835,408.5516,408.2735,408.2735,1944.0
2024-11-25 12:15:00,411.38,411.79,411.09,411.45,6164.0,408.5317,408.9389,408.2437,408.6012,6164.0
2024-11-25 12:20:00,411.71,411.77,411.46,411.46,1486.0,408.8594,408.919,408.6112,408.6112,1486.0
2024-11-25 12:25:00,411.73,412.11,411.67,411.71,10485.0,408.8793,409.2567,408.8197,408.8594,10485.0
2024-11-25 12:30:00,411.53,412.71,411.51,412.3,7276.0,408.6807,409.8525,408.6608,409.4454,7276.0
2024-11-25 12:35:00,412.37,413.0,412.31,412.86,5549.0,409.5149,410.1405,409.4553,410.0015,5549.0
2024-11-25 12:40:00,413.0,413.28,412.86,413.13,5501.0,410.1405,410.4186,410.0015,410.2696,5501.0
2024-11-25 12:45:00,413.09,413.16,412.56,413.02,3058.0,410.2299,410.2994,409.7036,410.1604,3058.0
2024-11-25 12:50:00,413.42,413.59,412.45,412.86,7475.0,410.5576,410.7264,409.5943,410.0015,7475.0
2024-11-25 12:55:00,412.85,413.5,412.84,413.5,3163.0,409.9915,410.637,409.9816,410.637,3163.0
2024-11-25 13:00:00,413.22,413.5,413.22,413.46,2123.0,410.359,410.637,410.359,410.5973,2123.0
2024-11-25 13:05:00,413.56,414.01,413.56,413.83,4542.0,410.6966,411.1435,410.6966,410.9648,4542.0
2024-11-25 13:10:00,413.83,414.47,413.58,414.26,5019.0,410.9648,411.6003,410.7165,411.3918,5019.0
2024-11-25 13:15:00,414.28,414.29,414.05,414.28,5415.0,411.4116,411.4216,411.1832,411.4116,5415.0
2024-11-25 13:20:00,414.1,414.26,413.96,414.25,3199.0,411.2329,411.3918,411.0939,411.3819,3199.0
2024-11-25 13:25:00,414.25,414.45,413.96,414.09,6508.0,411.3819,411.5805,411.0939,411.223,6508.0
2024-11-25 13:30:00,414.06,414.64,413.95,414.54,4765.0,411.1932,411.7692,411.0839,411.6698,4765.0
2024-11-25 13:35:00,414.51,415.01,414.5,414.97,7903.0,411.6401,412.1366,411.6301,412.0969,7903.0
2024-11-25 13:40:00,415.05,415.24,414.91,415.24,3237.0,412.1763,412.365,412.0373,412.365,3237.0
2024-11-25 13:45:00,415.44,416.19,415.44,415.62,4126.0,412.5636,413.3084,412.5636,412.7424,4126.0
2024-11-25 13:50:00,415.69,415.71,415.34,415.58,6259.0,412.8119,412.8317,412.4643,412.7026,6259.0
2024-11-25 13:55:00,415.61,415.93,415.36,415.93,3904.0,412.7324,413.0502,412.4842,413.0502,3904.0
2024-11-25 14:00:00,416.11,416.11,415.27,415.33,9122.0,413.229,413.229,412.3948,412.4544,9122.0
2024-11-25 14:05:00,415.24,415.35,415.1,415.32,3084.0,412.365,412.4742,412.226,412.4444,3084.0
2024-11-25 14:10:00,415.32,415.35,415.12,415.35,4008.0,412.4444,412.4742,412.2458,412.4742,4008.0
2024-11-25 14:15:00,415.44,415.44,415.24,415.25,3842.0,412.5636,412.5636,412.365,412.3749,3842.0
2024-11-25 14:20:00,415.25,415.26,414.86,414.99,4121.0,412.3749,412.3849,411.9876,412.1167,4121.0
2024-11-25 14:25:00,415.24,415.24,414.98,414.98,3436.0,412.365,412.365,412.1068,412.1068,3436.0
2024-11-25 14:30:00,414.94,415.04,414.77,414.99,2821.0,412.0671,412.1664,411.8983,412.1167,2821.0
2024-11-25 14:35:00,415.06,415.5,415.05,415.09,5454.0,412.1862,412.6232,412.1763,412.216,5454.0
2024-11-25 14:40:00,415.12,415.37,415.02,415.21,2519.0,412.2458,412.4941,412.1465,412.3352,2519.0
2024-11-25 14:45:00,415.24,415.54,413.68,413.75,13448.0,412.365,412.6629,410.8158,410.8853,13448.0
2024-11-25 14:50:00,414.0,414.5,414.0,414.25,3311.0,411.1336,411.6301,411.1336,411.3819,3311.0
2024-11-25 14:55:00,414.57,414.63,414.26,414.61,2140.0,411.6996,411.7592,411.3918,411.7394,2140.0
2024-11-25 15:00:00,414.66,414.66,414.21,414.44,1857.0,411.789,411.789,411.3421,411.5705,1857.0
2024-11-25 15:05:00,414.27,414.35,413.99,414.25,2749.0,411.4017,411.4812,411.1237,411.3819,2749.0
2024-11-25 15:10:00,414.47,414.85,414.41,414.66,9681.0,411.6003,411.9777,411.5407,411.789,9681.0
2024-11-25 15:15:00,414.63,414.81,414.46,414.56,2374.0,411.7592,411.938,411.5904,411.6897,2374.0
2024-11-25 15:20:00,414.55,415.06,414.53,415.06,3418.0,411.6798,412.1862,411.6599,412.1862,3418.0
2024-11-25 15:25:00,414.95,414.97,414.17,414.81,2491.0,412.077,412.0969,411.3024,411.938,2491.0
2024-11-25 15:30:00,414.63,415.13,414.45,414.87,4554.0,411.7592,412.2558,411.5805,411.9976,4554.0
2024-11-25 15:35:00,414.72,414.79,414.48,414.61,2542.0,411.8486,411.9181,411.6103,411.7394,2542.0
2024-11-25 15:40:00,414.78,415.06,414.43,414.76,7606.0,411.9082,412.1862,411.5606,411.8883,7606.0
2024-11-25 15:45:00,414.73,414.95,414.68,414.76,8307.0,411.8585,412.077,411.8089,411.8883,8307.0
2024-11-25 15:50:00,414.42,414.62,414.17,414.3,13174.0,411.5507,411.7493,411.3024,411.4315,13174.0
2024-11-25 15:55:00,414.44,414.44,413.25,413.42,104411.0,411.5705,411.5705,410.3888,410.5576,104411.0
2024-11-26 09:30:00,414.41,416.77,412.73,412.73,22048.0,411.5407,413.8844,409.8724,409.8724,22048.0
2024-11-26 09:35:00,413.81,415.15,413.3,414.05,11426.0,410.9449,412.2756,410.4384,411.1832,11426.0
2024-11-26 09:40:00,414.4,414.51,412.84,413.94,10020.0,411.5308,411.6401,409.9816,411.074,10020.0
2024-11-26 09:45:00,413.67,414.87,412.97,414.87,3986.0,410.8059,411.9976,410.1107,411.9976,3986.0
2024-11-26 09:50:00,414.76,416.0,414.46,415.92,22224.0,411.8883,413.1197,411.5904,413.0403,22224.0
2024-11-26 09:55:00,416.1,416.2,415.42,415.97,10293.0,413.219,413.3183,412.5437,413.0899,10293.0
2024-11-26 10:00:00,416.12,416.64,415.88,416.08,7640.0,413.2389,413.7553,413.0006,413.1992,7640.0
2024-11-26 10:05:00,416.09,416.83,415.77,416.38,4679.0,413.2091,413.944,412.8913,413.4971,4679.0
2024-11-26 10:10:00,416.2,416.93,415.66,416.78,12240.0,413.3183,414.0433,412.7821,413.8943,12240.0
2024-11-26 10:15:00,416.7,416.92,415.32,415.32,2535.0,413.8149,414.0334,412.4444,412.4444,2535.0
2024-11-26 10:20:00,415.16,415.49,415.0,415.49,3668.0,412.2855,412.6133,412.1267,412.6133,3668.0
2024-11-26 10:25:00,415.55,416.52,415.55,416.52,10867.0,412.6728,413.6361,412.6728,413.6361,10867.0
2024-11-26 10:30:00,416.33,416.33,415.27,415.3,2847.0,413.4474,413.4474,412.3948,412.4246,2847.0
2024-11-26 10:35:00,415.35,415.65,415.0,415.6,3136.0,412.4742,412.7722,412.1267,412.7225,3136.0
2024-11-26 10:40:00,415.6,416.25,415.59,416.18,4289.0,412.7225,413.368,412.7126,413.2985,4289.0
2024-11-26 10:45:00,416.16,416.68,415.78,415.98,10411.0,413.2786,413.795,412.9013,413.0999,10411.0
2024-11-26 10:50:00,416.15,416.64,415.77,416.64,8367.0,413.2687,413.7553,412.8913,413.7553,8367.0
2024-11-26 10:55:00,416.67,417.17,416.52,416.65,12684.0,413.7851,414.2816,413.6361,413.7652,12684.0
2024-11-26 11:00:00,416.65,416.97,416.05,416.05,6439.0,413.7652,414.083,413.1694,413.1694,6439.0
2024-11-26 11:05:00,416.1,416.1,415.59,416.07,3225.0,413.219,413.219,412.7126,413.1892,3225.0
2024-11-26 11:10:00,416.08,416.7,416.08,416.7,1300.0,413.1992,413.8149,413.1992,413.8149,1300.0
2024-11-26 11:15:00,416.84,417.17,416.3,416.52,5308.0,413.9539,414.2816,413.4177,413.6361,5308.0
2024-11-26 11:20:00,416.45,417.32,416.45,417.2,29300.0,413.5666,414.4306,413.5666,414.3114,29300.0
2024-11-26 11:25:00,417.2,417.4,417.07,417.16,4468.0,414.3114,414.51,414.1823,414.2717,4468.0
2024-11-26 11:30:00,417.18,417.22,416.75,416.75,3790.0,414.2916,414.3313,413.8645,413.8645,3790.0
2024-11-26 11:35:00,416.76,417.1,416.59,416.59,8432.0,413.8745,414.2121,413.7056,413.7056,8432.0
2024-11-26 11:40:00,416.59,417.28,416.44,417.06,7575.0,413.7056,414.3909,413.5567,414.1724,7575.0
2024-11-26 11:45:00,417.1,417.36,416.83,416.83,8676.0,414.2121,414.4703,413.944,413.944,8676.0
2024-11-26 11:50:00,417.02,417.2,416.82,416.85,14202.0,414.1327,414.3114,413.9341,413.9638,14202.0
2024-11-26 11:55:00,416.84,416.93,416.59,416.81,3724.0,413.9539,414.0433,413.7056,413.9241,3724.0
2024-11-26 12:00:00,416.73,416.83,416.63,416.7,2216.0,413.8447,413.944,413.7454,413.8149,2216.0
2024-11-26 12:05:00,416.72,417.04,416.71,416.76,9924.0,413.8347,414.1525,413.8248,413.8745,9924.0
2024-11-26 12:10:00,416.43,416.69,416.3,416.54,2552.0,413.5468,413.805,413.4177,413.656,2552.0
2024-11-26 12:15:00,416.62,417.08,416.61,416.95,3075.0,413.7354,414.1923,413.7255,414.0632,3075.0
2024-11-26 12:20:00,417.0,418.08,416.91,418.05,6501.0,414.1128,415.1853,414.0234,415.1555,6501.0
2024-11-26 12:25:00,417.82,418.13,417.33,417.5,4491.0,414.9271,415.235,414.4405,414.6093,4491.0
2024-11-26 12:30:00,417.62,418.57,417.62,418.57,2875.0,414.7285,415.6719,414.7285,415.6719,2875.0
2024-11-26 12:35:00,418.55,418.85,418.55,418.79,2790.0,415.6521,415.95,415.6521,415.8904,2790.0
2024-11-26 12:40:00,418.79,418.98,418.58,418.73,931.0,415.8904,416.0791,415.6819,415.8308,931.0
2024-11-26 12:45:00,418.71,418.78,418.11,418.15,2180.0,415.811,415.8805,415.2151,415.2548,2180.0
2024-11-26 12:50:00,418.18,418.42,418.12,418.42,805.0,415.2846,415.523,415.2251,415.523,805.0
2024-11-26 12:55:00,418.41,418.61,418.19,418.53,812.0,415.513,415.7117,415.2946,415.6322,812.0
2024-11-26 13:00:00,418.74,418.74,418.41,418.67,5632.0,415.8408,415.8408,415.513,415.7712,5632.0
2024-11-26 13:05:00,418.62,418.79,418.51,418.63,3742.0,415.7216,415.8904,415.6124,415.7315,3742.0
2024-11-26 13:10:00,418.63,419.14,418.51,418.78,5599.0,415.7315,416.238,415.6124,415.8805,5599.0
2024-11-26 13:15:00,418.74,418.88,418.68,418.73,2501.0,415.8408,415.9798,415.7812,415.8308,2501.0
2024-11-26 13:20:00,418.73,418.73,418.48,418.52,504.0,415.8308,415.8308,415.5826,415.6223,504.0
2024-11-26 13:25:00,418.58,418.67,418.53,418.67,1100.0,415.6819,415.7712,415.6322,415.7712,1100.0
2024-11-26 13:30:00,418.68,418.95,418.48,418.48,8399.0,415.7812,416.0493,415.5826,415.5826,8399.0
2024-11-26 13:35:00,418.43,418.59,418.24,418.59,1800.0,415.5329,415.6918,415.3442,415.6918,1800.0
2024-11-26 13:40:00,418.4,418.46,418.27,418.27,800.0,415.5031,415.5627,415.374,415.374,800.0
2024-11-26 13:45:00,418.27,418.43,418.22,418.22,1500.0,415.374,415.5329,415.3244,415.3244,1500.0
2024-11-26 13:50:00,418.34,418.35,417.82,417.82,2742.0,415.4435,415.4535,414.9271,414.9271,2742.0
2024-11-26 13:55:00,417.82,418.06,417.63,418.06,2812.0,414.9271,415.1655,414.7384,415.1655,2812.0
2024-11-26 14:00:00,418.2,418.56,417.91,418.56,5435.0,415.3045,415.662,415.0165,415.662,5435.0
2024-11-26 14:05:00,418.49,418.72,418.47,418.67,1254.0,415.5925,415.8209,415.5726,415.7712,1254.0
2024-11-26 14:10:00,418.72,418.72,418.15,418.38,3685.0,415.8209,415.8209,415.2548,415.4833,3685.0
2024-11-26 14:15:00,418.47,418.47,417.88,418.15,2859.0,415.5726,415.5726,414.9867,415.2548,2859.0
2024-11-26 14:20:00,418.38,418.62,418.23,418.38,2488.0,415.4833,415.7216,415.3343,415.4833,2488.0
2024-11-26 14:25:00,418.35,418.52,418.19,418.52,4624.0,415.4535,415.6223,415.2946,415.6223,4624.0
2024-11-26 14:30:00,418.41,418.52,418.19,418.52,3407.0,415.513,415.6223,415.2946,415.6223,3407.0
2024-11-26 14:35:00,418.48,418.51,418.19,418.46,2937.0,415.5826,415.6124,415.2946,415.5627,2937.0
2024-11-26 14:40:00,418.19,418.63,418.12,418.63,2897.0,415.2946,415.7315,415.2251,415.7315,2897.0
2024-11-26 14:45:00,418.4,418.8,418.23,418.46,6684.0,415.5031,415.9003,415.3343,415.5627,6684.0
2024-11-26 14:50:00,418.46,418.6,418.17,418.18,1425.0,415.5627,415.7017,415.2747,415.2846,1425.0
2024-11-26 14:55:00,418.13,418.8,418.12,418.38,6305.0,415.235,415.9003,415.2251,415.4833,6305.0
2024-11-26 15:00:00,418.38,418.56,418.19,418.24,3277.0,415.4833,415.662,415.2946,415.3442,3277.0
2024-11-26 15:05:00,418.24,418.74,418.02,418.02,4893.0,415.3442,415.8408,415.1257,415.1257,4893.0
2024-11-26 15:10:00,418.29,418.44,417.88,418.25,5225.0,415.3939,415.5428,414.9867,415.3542,5225.0
2024-11-26 15:15:00,418.11,418.62,418.11,418.62,3100.0,415.2151,415.7216,415.2151,415.7216,3100.0
2024-11-26 15:20:00,418.62,418.8,418.53,418.67,11537.0,415.7216,415.9003,415.6322,415.7712,11537.0
2024-11-26 15:25:00,418.73,418.93,418.53,418.8,6044.0,415.8308,416.0294,415.6322,415.9003,6044.0
2024-11-26 15:30:00,418.8,419.39,418.79,419.19,7736.0,415.9003,416.4863,415.8904,416.2876,7736.0
2024-11-26 15:35:00,419.24,419.45,419.08,419.38,6739.0,416.3373,416.5458,416.1784,416.4763,6739.0
2024-11-26 15:40:00,419.38,419.59,419.34,419.4,14434.0,416.4763,416.6849,416.4366,416.4962,14434.0
2024-11-26 15:45:00,419.49,419.49,419.2,419.31,7625.0,416.5856,416.5856,416.2976,416.4068,7625.0
2024-11-26 15:50:00,419.31,419.65,418.66,419.34,15149.0,416.4068,416.7445,415.7613,416.4366,15149.0
2024-11-26 15:55:00,419.22,419.83,418.89,418.91,84933.0,416.3174,416.9232,415.9897,416.0096,84933.0
2024-11-27 09:30:00,418.42,419.51,416.79,418.18,16253.0,415.523,416.6054,413.9043,415.2846,16253.0
2024-11-27 09:35:00,419.08,419.08,416.9,417.0,4245.0,416.1784,416.1784,414.0135,414.1128,4245.0
2024-11-27 09:40:00,416.89,419.65,416.89,418.14,2800.0,414.0036,416.7445,414.0036,415.2449,2800.0
2024-11-27 09:45:00,419.06,419.06,417.87,418.79,3101.0,416.1585,416.1585,414.9768,415.8904,3101.0
2024-11-27 09:50:00,418.2,418.71,417.05,418.71,4225.0,415.3045,415.811,414.1625,415.811,4225.0
2024-11-27 09:55:00,418.5,418.75,418.0,418.05,1900.0,415.6024,415.8507,415.1059,415.1555,1900.0
2024-11-27 10:00:00,418.35,419.29,418.35,418.99,8360.0,415.4535,416.387,415.4535,416.089,8360.0
2024-11-27 10:05:00,418.82,419.36,418.45,418.54,13068.0,415.9202,416.4565,415.5528,415.6421,13068.0
2024-11-27 10:10:00,418.97,419.31,418.57,418.8,1445.0,416.0692,416.4068,415.6719,415.9003,1445.0
2024-11-27 10:15:00,418.8,419.26,418.7,419.04,6427.0,415.9003,416.3572,415.801,416.1387,6427.0
2024-11-27 10:20:00,419.05,419.33,418.71,419.17,6801.0,416.1486,416.4267,415.811,416.2678,6801.0
2024-11-27 10:25:00,419.24,419.87,419.16,419.62,3707.0,416.3373,416.9629,416.2579,416.7147,3707.0
2024-11-27 10:30:00,419.61,419.61,419.16,419.19,3533.0,416.7047,416.7047,416.2579,416.2876,3533.0
2024-11-27 10:35:00,418.93,418.93,417.79,417.81,3886.0,416.0294,416.0294,414.8973,414.9172,3886.0
2024-11-27 10:40:00,417.81,418.44,417.81,418.23,7274.0,414.9172,415.5428,414.9172,415.3343,7274.0
2024-11-27 10:45:00,417.97,418.5,417.97,418.11,1290.0,415.0761,415.6024,415.0761,415.2151,1290.0
2024-11-27 10:50:00,417.68,418.33,417.59,417.87,9363.0,414.7881,415.4336,414.6987,414.9768,9363.0
2024-11-27 10:55:00,417.67,418.38,417.67,417.86,2966.0,414.7782,415.4833,414.7782,414.9669,2966.0
2024-11-27 11:00:00,417.65,417.89,417.43,417.69,1720.0,414.7583,414.9966,414.5398,414.798,1720.0
2024-11-27 11:05:00,417.49,417.49,416.92,417.18,1450.0,414.5994,414.5994,414.0334,414.2916,1450.0
2024-11-27 11:10:00,417.18,417.66,417.13,417.34,1350.0,414.2916,414.7682,414.2419,414.4505,1350.0
2024-11-27 11:15:00,417.37,417.37,416.65,416.84,3166.0,414.4802,414.4802,413.7652,413.9539,3166.0
2024-11-27 11:20:00,416.77,417.72,416.72,417.7,2986.0,413.8844,414.8278,413.8347,414.808,2986.0
2024-11-27 11:25:00,417.69,417.78,417.06,417.14,2462.0,414.798,414.8874,414.1724,414.2518,2462.0
2024-11-27 11:30:00,417.19,417.28,416.96,417.21,1479.0,414.3015,414.3909,414.0731,414.3214,1479.0
2024-11-27 11:35:00,417.34,417.82,417.26,417.82,1205.0,414.4505,414.9271,414.371,414.9271,1205.0
2024-11-27 11:40:00,417.69,417.69,417.37,417.37,402.0,414.798,414.798,414.4802,414.4802,402.0
2024-11-27 11:45:00,417.25,417.25,417.07,417.07,344.0,414.3611,414.3611,414.1823,414.1823,344.0
2024-11-27 11:50:00,417.2,417.21,416.5,416.78,1584.0,414.3114,414.3214,413.6163,413.8943,1584.0
2024-11-27 11:55:00,416.78,416.79,416.38,416.57,2880.0,413.8943,413.9043,413.4971,413.6858,2880.0
2024-11-27 12:00:00,416.56,416.57,416.29,416.35,1349.0,413.6759,413.6858,413.4077,413.4673,1349.0
2024-11-27 12:05:00,416.35,416.35,416.11,416.27,1899.0,413.4673,413.4673,413.229,413.3879,1899.0
2024-11-27 12:10:00,416.25,416.73,416.22,416.55,4611.0,413.368,413.8447,413.3382,413.6659,4611.0
2024-11-27 12:15:00,416.55,416.78,416.38,416.65,3262.0,413.6659,413.8943,413.4971,413.7652,3262.0
2024-11-27 12:20:00,416.66,416.67,415.95,415.95,1544.0,413.7752,413.7851,413.0701,413.0701,1544.0
2024-11-27 12:25:00,415.9,416.3,415.89,416.22,3628.0,413.0204,413.4177,413.0105,413.3382,3628.0
2024-11-27 12:30:00,416.24,416.25,416.24,416.25,3070.0,413.3581,413.368,413.3581,413.368,3070.0
2024-11-27 12:35:00,416.25,416.26,416.14,416.25,300.0,413.368,413.3779,413.2588,413.368,300.0
2024-11-27 12:40:00,416.44,417.07,416.44,416.98,1693.0,413.5567,414.1823,413.5567,414.0929,1693.0
2024-11-27 12:45:00,416.75,417.13,416.57,416.85,6714.0,413.8645,414.2419,413.6858,413.9638,6714.0
2024-11-27 12:50:00,416.87,417.15,416.68,416.89,3567.0,413.9837,414.2618,413.795,414.0036,3567.0
2024-11-27 12:55:00,416.89,417.08,416.88,417.08,900.0,414.0036,414.1923,413.9936,414.1923,900.0
2024-11-27 13:00:00,417.01,417.01,416.03,416.03,1400.0,414.1227,414.1227,413.1495,413.1495,1400.0
2024-11-27 13:05:00,416.1,416.22,416.02,416.2,927.0,413.219,413.3382,413.1396,413.3183,927.0
2024-11-27 13:10:00,416.05,416.25,416.04,416.21,1129.0,413.1694,413.368,413.1595,413.3283,1129.0
2024-11-27 13:15:00,416.29,416.52,416.2,416.41,900.0,413.4077,413.6361,413.3183,413.5269,900.0
2024-11-27 13:20:00,416.44,416.44,416.23,416.25,1773.0,413.5567,413.5567,413.3481,413.368,1773.0
2024-11-27 13:25:00,416.31,416.42,416.3,416.32,754.0,413.4276,413.5368,413.4177,413.4375,754.0
2024-11-27 13:30:00,416.32,416.33,416.32,416.33,565.0,413.4375,413.4474,413.4375,413.4474,565.0
2024-11-27 13:35:00,416.5,416.5,416.24,416.33,6088.0,413.6163,413.6163,413.3581,413.4474,6088.0
2024-11-27 13:40:00,416.45,416.45,415.99,416.1,3666.0,413.5666,413.5666,413.1098,413.219,3666.0
2024-11-27 13:45:00,416.11,416.14,415.87,416.14,947.0,413.229,413.2588,412.9906,413.2588,947.0
2024-11-27 13:50:00,416.25,416.42,416.05,416.39,4129.0,413.368,413.5368,413.1694,413.507,4129.0
2024-11-27 13:55:00,416.42,416.5,416.2,416.22,5750.0,413.5368,413.6163,413.3183,413.3382,5750.0
2024-11-27 14:00:00,416.28,416.82,416.23,416.69,2971.0,413.3978,413.9341,413.3481,413.805,2971.0
2024-11-27 14:05:00,416.69,416.85,416.5,416.51,3321.0,413.805,413.9638,413.6163,413.6262,3321.0
2024-11-27 14:10:00,416.58,416.71,416.57,416.69,3118.0,413.6957,413.8248,413.6858,413.805,3118.0
2024-11-27 14:15:00,416.63,416.92,416.54,416.74,2469.0,413.7454,414.0334,413.656,413.8546,2469.0
2024-11-27 14:20:00,416.74,416.74,416.26,416.34,3539.0,413.8546,413.8546,413.3779,413.4574,3539.0
2024-11-27 14:25:00,416.33,416.52,416.05,416.05,1255.0,413.4474,413.6361,413.1694,413.1694,1255.0
2024-11-27 14:30:00,416.17,416.17,415.86,415.93,1256.0,413.2886,413.2886,412.9807,413.0502,1256.0
2024-11-27 14:35:00,415.87,416.47,415.87,416.33,4154.0,412.9906,413.5865,412.9906,413.4474,4154.0
2024-11-27 14:40:00,416.14,416.33,416.14,416.33,601.0,413.2588,413.4474,413.2588,413.4474,601.0
2024-11-27 14:45:00,416.34,416.53,416.33,416.53,2776.0,413.4574,413.6461,413.4474,413.6461,2776.0
2024-11-27 14:50:00,416.5,416.71,416.27,416.39,8836.0,413.6163,413.8248,413.3879,413.507,8836.0
2024-11-27 14:55:00,416.59,416.6,416.43,416.58,2856.0,413.7056,413.7156,413.5468,413.6957,2856.0
2024-11-27 15:00:00,416.59,416.65,416.45,416.48,2473.0,413.7056,413.7652,413.5666,413.5964,2473.0
2024-11-27 15:05:00,416.48,416.64,416.46,416.52,3710.0,413.5964,413.7553,413.5765,413.6361,3710.0
2024-11-27 15:10:00,416.55,416.63,416.36,416.37,1700.0,413.6659,413.7454,413.4772,413.4872,1700.0
2024-11-27 15:15:00,416.34,416.43,416.02,416.03,4419.0,413.4574,413.5468,413.1396,413.1495,4419.0
2024-11-27 15:20:00,416.12,416.35,415.96,416.35,4817.0,413.2389,413.4673,413.08,413.4673,4817.0
2024-11-27 15:25:00,416.25,416.5,416.11,416.34,5392.0,413.368,413.6163,413.229,413.4574,5392.0
2024-11-27 15:30:00,416.42,416.42,415.97,416.28,3401.0,413.5368,413.5368,413.0899,413.3978,3401.0
2024-11-27 15:35:00,416.25,416.39,416.17,416.21,3948.0,413.368,413.507,413.2886,413.3283,3948.0
2024-11-27 15:40:00,416.12,416.2,416.06,416.12,2968.0,413.2389,413.3183,413.1793,413.2389,2968.0
2024-11-27 15:45:00,416.11,416.44,416.05,416.44,5430.0,413.229,413.5567,413.1694,413.5567,5430.0
2024-11-27 15:50:00,416.33,416.37,416.12,416.2,6620.0,413.4474,413.4872,413.2389,413.3183,6620.0
2024-11-27 15:55:00,416.18,416.48,415.78,416.12,38498.0,413.2985,413.5964,412.9013,413.2389,38498.0
2024-11-29 09:30:00,416.0,418.87,415.72,417.75,36479.0,413.1197,415.9699,412.8417,414.8576,36479.0
2024-11-29 09:35:00,418.31,418.31,416.69,416.69,4757.0,415.4137,415.4137,413.805,413.805,4757.0
2024-11-29 09:40:00,416.41,416.99,416.32,416.78,19616.0,413.5269,414.1029,413.4375,413.8943,19616.0
2024-11-29 09:45:00,416.94,417.26,416.02,416.93,9520.0,414.0532,414.371,413.1396,414.0433,9520.0
2024-11-29 09:50:00,417.14,417.86,416.1,416.1,3482.0,414.2518,414.9669,413.219,413.219,3482.0
2024-11-29 09:55:00,416.98,418.0,415.92,417.92,18853.0,414.0929,415.1059,413.0403,415.0264,18853.0
2024-11-29 10:00:00,417.89,418.63,417.64,417.97,3051.0,414.9966,415.7315,414.7484,415.0761,3051.0
2024-11-29 10:05:00,417.74,418.11,416.92,416.95,9754.0,414.8477,415.2151,414.0334,414.0632,9754.0
2024-11-29 10:10:00,417.05,418.64,417.04,418.64,3375.0,414.1625,415.7415,414.1525,415.7415,3375.0
2024-11-29 10:15:00,418.15,418.86,417.67,417.67,6773.0,415.2548,415.9599,414.7782,414.7782,6773.0
2024-11-29 10:20:00,417.91,418.16,417.62,417.63,2808.0,415.0165,415.2648,414.7285,414.7384,2808.0
2024-11-29 10:25:00,417.38,418.14,417.38,417.7,6681.0,414.4902,415.2449,414.4902,414.808,6681.0
2024-11-29 10:30:00,418.04,418.33,417.79,417.84,1330.0,415.1456,415.4336,414.8973,414.947,1330.0
2024-11-29 10:35:00,417.85,417.87,417.43,417.75,1400.0,414.9569,414.9768,414.5398,414.8576,1400.0
2024-11-29 10:40:00,418.02,418.08,417.58,417.8,1908.0,415.1257,415.1853,414.6888,414.9073,1908.0
2024-11-29 10:45:00,417.98,418.43,417.7,418.43,3867.0,415.086,415.5329,414.808,415.5329,3867.0
2024-11-29 10:50:00,418.48,418.68,418.01,418.12,4627.0,415.5826,415.7812,415.1158,415.2251,4627.0
2024-11-29 10:55:00,418.15,418.29,417.96,418.19,2983.0,415.2548,415.3939,415.0662,415.2946,2983.0
2024-11-29 11:00:00,418.35,418.35,416.99,418.33,27022.0,415.4535,415.4535,414.1029,415.4336,27022.0
2024-11-29 11:05:00,418.33,418.33,416.77,417.04,2752.0,415.4336,415.4336,413.8844,414.1525,2752.0
2024-11-29 11:10:00,417.04,417.04,416.05,416.74,15687.0,414.1525,414.1525,413.1694,413.8546,15687.0
2024-11-29 11:15:00,416.78,417.52,416.78,417.52,2671.0,413.8943,414.6292,413.8943,414.6292,2671.0
2024-11-29 11:20:00,417.41,417.43,417.06,417.2,1905.0,414.52,414.5398,414.1724,414.3114,1905.0
2024-11-29 11:25:00,417.1,417.4,416.98,417.2,2005.0,414.2121,414.51,414.0929,414.3114,2005.0
2024-11-29 11:30:00,417.1,417.76,417.1,417.76,2453.0,414.2121,414.8675,414.2121,414.8675,2453.0
2024-11-29 11:35:00,417.64,417.64,416.85,416.88,1876.0,414.7484,414.7484,413.9638,413.9936,1876.0
2024-11-29 11:40:00,416.88,417.7,416.88,417.61,5250.0,413.9936,414.808,413.9936,414.7186,5250.0
2024-11-29 11:45:00,417.78,418.03,417.78,417.99,727.0,414.8874,415.1357,414.8874,415.096,727.0
2024-11-29 11:50:00,417.99,417.99,417.49,417.64,2815.0,415.096,415.096,414.5994,414.7484,2815.0
2024-11-29 11:55:00,417.63,417.88,417.35,417.36,721.0,414.7384,414.9867,414.4604,414.4703,721.0
2024-11-29 12:00:00,417.5,417.93,417.5,417.81,2120.0,414.6093,415.0364,414.6093,414.9172,2120.0
2024-11-29 12:05:00,418.05,418.05,417.9,417.96,2803.0,415.1555,415.1555,415.0066,415.0662,2803.0
2024-11-29 12:10:00,418.05,418.2,417.96,417.97,2071.0,415.1555,415.3045,415.0662,415.0761,2071.0
2024-11-29 12:15:00,417.96,418.42,417.86,418.01,5296.0,415.0662,415.523,414.9669,415.1158,5296.0
2024-11-29 12:20:00,417.89,417.97,417.52,417.64,1827.0,414.9966,415.0761,414.6292,414.7484,1827.0
2024-11-29 12:25:00,417.46,418.11,417.46,417.81,5587.0,414.5696,415.2151,414.5696,414.9172,5587.0
2024-11-29 12:30:00,418.18,418.37,417.46,418.0,6070.0,415.2846,415.4733,414.5696,415.1059,6070.0
2024-11-29 12:35:00,417.81,417.9,417.81,417.84,878.0,414.9172,415.0066,414.9172,414.947,878.0
2024-11-29 12:40:00,417.83,418.0,417.65,417.94,6783.0,414.9371,415.1059,414.7583,415.0463,6783.0
2024-11-29 12:45:00,417.72,418.18,417.7,417.8,17730.0,414.8278,415.2846,414.808,414.9073,17730.0
2024-11-29 12:50:00,417.66,417.7,416.75,416.82,8081.0,414.7682,414.808,413.8645,413.9341,8081.0
2024-11-29 12:55:00,416.96,417.27,415.96,416.21,31746.0,414.0731,414.3809,413.08,413.3283,31746.0
2024-12-02 09:30:00,416.31,416.4,414.79,415.77,15071.0,413.4276,413.517,411.9181,412.8913,15071.0
2024-12-02 09:35:00,415.77,415.91,415.01,415.61,2300.0,412.8913,413.0304,412.1366,412.7324,2300.0
2024-12-02 09:40:00,415.35,415.6,414.22,415.45,4021.0,412.4742,412.7225,411.3521,412.5735,4021.0
2024-12-02 09:45:00,415.77,415.93,414.28,414.74,8786.0,412.8913,413.0502,411.4116,411.8685,8786.0
2024-12-02 09:50:00,414.71,414.72,413.72,413.89,7606.0,411.8387,411.8486,410.8555,411.0243,7606.0
2024-12-02 09:55:00,413.84,413.84,413.46,413.64,1889.0,410.9747,410.9747,410.5973,410.7761,1889.0
2024-12-02 10:00:00,413.64,413.77,412.65,412.87,10005.0,410.7761,410.9052,409.7929,410.0114,10005.0
2024-12-02 10:05:00,412.97,413.35,412.71,412.77,4769.0,410.1107,410.4881,409.8525,409.9121,4769.0
2024-12-02 10:10:00,412.61,413.14,412.18,412.18,7390.0,409.7532,410.2795,409.3262,409.3262,7390.0
2024-12-02 10:15:00,412.34,413.08,412.34,412.96,2524.0,409.4851,410.22,409.4851,410.1008,2524.0
2024-12-02 10:20:00,412.97,413.41,412.84,412.84,5745.0,410.1107,410.5477,409.9816,409.9816,5745.0
2024-12-02 10:25:00,412.84,413.41,412.84,413.1,2972.0,409.9816,410.5477,409.9816,410.2398,2972.0
2024-12-02 10:30:00,412.83,413.08,412.56,413.0,6165.0,409.9717,410.22,409.7036,410.1405,6165.0
2024-12-02 10:35:00,413.19,413.26,412.77,412.87,1188.0,410.3292,410.3987,409.9121,410.0114,1188.0
2024-12-02 10:40:00,412.88,413.08,412.64,412.71,1768.0,410.0213,410.22,409.783,409.8525,1768.0
2024-12-02 10:45:00,412.78,413.09,412.72,412.95,2066.0,409.922,410.2299,409.8624,410.0909,2066.0
2024-12-02 10:50:00,412.68,413.32,412.68,412.88,3946.0,409.8227,410.4583,409.8227,410.0213,3946.0
2024-12-02 10:55:00,412.96,413.16,412.57,413.04,3812.0,410.1008,410.2994,409.7135,410.1802,3812.0
2024-12-02 11:00:00,412.72,412.72,412.15,412.61,6061.0,409.8624,409.8624,409.2964,409.7532,6061.0
2024-12-02 11:05:00,412.61,413.08,412.44,412.85,3710.0,409.7532,410.22,409.5844,409.9915,3710.0
2024-12-02 11:10:00,412.94,413.15,412.93,413.01,1717.0,410.0809,410.2895,410.071,410.1504,1717.0
2024-12-02 11:15:00,413.2,413.5,413.0,413.26,7895.0,410.3391,410.637,410.1405,410.3987,7895.0
2024-12-02 11:20:00,413.34,413.35,412.54,412.78,3530.0,410.4782,410.4881,409.6837,409.922,3530.0
2024-12-02 11:25:00,412.78,413.02,412.68,412.96,1653.0,409.922,410.1604,409.8227,410.1008,1653.0
2024-12-02 11:30:00,413.03,413.31,413.03,413.1,2064.0,410.1703,410.4484,410.1703,410.2398,2064.0
2024-12-02 11:35:00,412.98,413.37,412.75,412.75,963.0,410.1206,410.5079,409.8922,409.8922,963.0
2024-12-02 11:40:00,412.84,412.99,412.45,412.45,2085.0,409.9816,410.1306,409.5943,409.5943,2085.0
2024-12-02 11:45:00,412.76,413.45,412.72,413.45,11092.0,409.9022,410.5874,409.8624,410.5874,11092.0
2024-12-02 11:50:00,413.5,414.34,413.5,413.81,4536.0,410.637,411.4712,410.637,410.9449,4536.0
2024-12-02 11:55:00,413.86,413.96,413.5,413.54,2961.0,410.9946,411.0939,410.637,410.6768,2961.0
2024-12-02 12:00:00,413.8,413.96,413.66,413.71,4937.0,410.935,411.0939,410.7959,410.8456,4937.0
2024-12-02 12:05:00,413.52,413.74,413.52,413.74,976.0,410.6569,410.8754,410.6569,410.8754,976.0
2024-12-02 12:10:00,413.95,413.95,413.65,413.75,3014.0,411.0839,411.0839,410.786,410.8853,3014.0
2024-12-02 12:15:00,413.95,414.14,413.79,413.93,1838.0,411.0839,411.2726,410.925,411.0641,1838.0
2024-12-02 12:20:00,413.93,414.54,413.76,414.54,12457.0,411.0641,411.6698,410.8952,411.6698,12457.0
2024-12-02 12:25:00,414.68,414.68,414.3,414.31,1795.0,411.8089,411.8089,411.4315,411.4414,1795.0
2024-12-02 12:30:00,414.4,414.85,414.4,414.72,3202.0,411.5308,411.9777,411.5308,411.8486,3202.0
2024-12-02 12:35:00,414.76,414.83,414.31,414.5,2701.0,411.8883,411.9578,411.4414,411.6301,2701.0
2024-12-02 12:40:00,414.44,414.6,414.44,414.6,325.0,411.5705,411.7294,411.5705,411.7294,325.0
2024-12-02 12:45:00,414.48,414.67,414.48,414.53,770.0,411.6103,411.7989,411.6103,411.6599,770.0
2024-12-02 12:50:00,414.4,414.56,414.29,414.46,2566.0,411.5308,411.6897,411.4216,411.5904,2566.0
2024-12-02 12:55:00,414.54,414.75,414.37,414.37,3002.0,411.6698,411.8784,411.501,411.501,3002.0
2024-12-02 13:00:00,414.56,414.59,414.2,414.2,2783.0,411.6897,411.7195,411.3322,411.3322,2783.0
2024-12-02 13:05:00,414.2,414.33,414.17,414.3,3879.0,411.3322,411.4613,411.3024,411.4315,3879.0
2024-12-02 13:10:00,414.23,414.5,414.15,414.41,13409.0,411.362,411.6301,411.2825,411.5407,13409.0
2024-12-02 13:15:00,414.44,414.83,414.32,414.79,3454.0,411.5705,411.9578,411.4514,411.9181,3454.0
2024-12-02 13:20:00,414.55,414.8,414.52,414.79,7802.0,411.6798,411.928,411.65,411.9181,7802.0
2024-12-02 13:25:00,414.9,415.11,414.69,415.05,2257.0,412.0273,412.2359,411.8188,412.1763,2257.0
2024-12-02 13:30:00,415.11,415.15,415.0,415.15,1367.0,412.2359,412.2756,412.1267,412.2756,1367.0
2024-12-02 13:35:00,415.19,415.58,415.18,415.42,1413.0,412.3153,412.7026,412.3054,412.5437,1413.0
2024-12-02 13:40:00,415.36,415.46,415.26,415.27,2643.0,412.4842,412.5835,412.3849,412.3948,2643.0
2024-12-02 13:45:00,415.38,415.53,415.24,415.49,1649.0,412.504,412.653,412.365,412.6133,1649.0
2024-12-02 13:50:00,415.44,415.64,415.35,415.59,1984.0,412.5636,412.7622,412.4742,412.7126,1984.0
2024-12-02 13:55:00,415.57,415.81,415.57,415.77,700.0,412.6927,412.931,412.6927,412.8913,700.0
2024-12-02 14:00:00,415.77,415.77,415.36,415.46,3308.0,412.8913,412.8913,412.4842,412.5835,3308.0
2024-12-02 14:05:00,415.21,415.21,414.79,415.0,900.0,412.3352,412.3352,411.9181,412.1267,900.0
2024-12-02 14:10:00,415.01,415.01,415.01,415.01,100.0,412.1366,412.1366,412.1366,412.1366,100.0
2024-12-02 14:15:00,415.02,415.02,414.74,414.74,1551.0,412.1465,412.1465,411.8685,411.8685,1551.0
2024-12-02 14:20:00,414.7,414.73,414.7,414.73,400.0,411.8287,411.8585,411.8287,411.8585,400.0
2024-12-02 14:25:00,414.77,415.22,414.77,415.22,1960.0,411.8983,412.3451,411.8983,412.3451,1960.0
2024-12-02 14:30:00,415.25,415.5,415.14,415.15,1000.0,412.3749,412.6232,412.2657,412.2756,1000.0
2024-12-02 14:35:00,415.19,415.46,415.18,415.25,1438.0,412.3153,412.5835,412.3054,412.3749,1438.0
2024-12-02 14:40:00,415.25,415.26,415.05,415.06,4038.0,412.3749,412.3849,412.1763,412.1862,4038.0
2024-12-02 14:45:00,415.26,415.26,414.64,414.84,9059.0,412.3849,412.3849,411.7692,411.9678,9059.0
2024-12-02 14:50:00,414.78,414.96,414.78,414.85,1024.0,411.9082,412.0869,411.9082,411.9777,1024.0
2024-12-02 14:55:00,414.85,415.3,414.73,415.3,6060.0,411.9777,412.4246,411.8585,412.4246,6060.0
2024-12-02 15:00:00,415.32,415.35,415.05,415.11,4184.0,412.4444,412.4742,412.1763,412.2359,4184.0
2024-12-02 15:05:00,415.1,415.31,415.0,415.19,2585.0,412.226,412.4345,412.1267,412.3153,2585.0
2024-12-02 15:10:00,415.11,415.11,414.75,414.93,2244.0,412.2359,412.2359,411.8784,412.0571,2244.0
2024-12-02 15:15:00,415.1,415.15,414.87,415.01,3018.0,412.226,412.2756,411.9976,412.1366,3018.0
2024-12-02 15:20:00,415.03,415.05,415.0,415.05,800.0,412.1564,412.1763,412.1267,412.1763,800.0
2024-12-02 15:25:00,415.11,415.24,414.98,414.99,5351.0,412.2359,412.365,412.1068,412.1167,5351.0
2024-12-02 15:30:00,414.97,415.12,414.73,414.77,2493.0,412.0969,412.2458,411.8585,411.8983,2493.0
2024-12-02 15:35:00,414.76,414.9,414.69,414.75,5086.0,411.8883,412.0273,411.8188,411.8784,5086.0
2024-12-02 15:40:00,414.75,414.76,413.74,413.84,5881.0,411.8784,411.8883,410.8754,410.9747,5881.0
2024-12-02 15:45:00,413.76,413.9,413.41,413.84,4294.0,410.8952,411.0343,410.5477,410.9747,4294.0
2024-12-02 15:50:00,413.77,414.87,413.7,414.6,18178.0,410.9052,411.9976,410.8357,411.7294,18178.0
2024-12-02 15:55:00,414.64,415.02,414.33,414.45,108328.0,411.7692,412.1465,411.4613,411.5805,108328.0
2024-12-03 09:30:00,414.51,414.92,412.01,413.72,19298.0,411.6401,412.0472,409.1574,410.8555,19298.0
2024-12-03 09:35:00,413.27,414.44,410.86,411.56,3591.0,410.4086,411.5705,408.0153,408.7105,3591.0
2024-12-03 09:40:00,411.18,412.78,410.33,411.63,6731.0,408.3331,409.922,407.489,408.78,6731.0
2024-12-03 09:45:00,411.63,413.93,411.62,411.73,7512.0,408.78,411.0641,408.7701,408.8793,7512.0
2024-12-03 09:50:00,411.03,411.84,411.0,411.04,6463.0,408.1841,408.9885,408.1544,408.1941,6463.0
2024-12-03 09:55:00,411.5,412.12,410.67,411.19,1467.0,408.6509,409.2666,407.8266,408.343,1467.0
2024-12-03 10:00:00,411.04,412.28,410.43,411.62,7374.0,408.1941,409.4255,407.5883,408.7701,7374.0
2024-12-03 10:05:00,411.97,412.33,411.6,411.99,2644.0,409.1176,409.4751,408.7502,409.1375,2644.0
2024-12-03 10:10:00,411.71,411.79,411.05,411.05,2670.0,408.8594,408.9389,408.204,408.204,2670.0
2024-12-03 10:15:00,411.04,411.73,411.04,411.31,2250.0,408.1941,408.8793,408.1941,408.4622,2250.0
2024-12-03 10:20:00,411.63,411.75,411.06,411.44,2892.0,408.78,408.8992,408.2139,408.5913,2892.0
2024-12-03 10:25:00,411.19,411.19,410.59,410.76,1221.0,408.343,408.343,407.7472,407.916,1221.0
2024-12-03 10:30:00,410.73,410.86,410.05,410.05,1707.0,407.8862,408.0153,407.2109,407.2109,1707.0
2024-12-03 10:35:00,410.05,410.22,409.91,410.01,1416.0,407.2109,407.3798,407.0719,407.1712,1416.0
2024-12-03 10:40:00,410.04,410.04,409.76,409.85,2921.0,407.201,407.201,406.9229,407.0123,2921.0
2024-12-03 10:45:00,409.83,410.25,409.73,410.25,3425.0,406.9925,407.4095,406.8931,407.4095,3425.0
2024-12-03 10:50:00,410.06,410.06,409.57,409.94,2247.0,407.2209,407.2209,406.7343,407.1017,2247.0
2024-12-03 10:55:00,409.63,409.86,409.48,409.53,2300.0,406.7938,407.0222,406.6449,406.6945,2300.0
2024-12-03 11:00:00,409.61,409.61,408.86,409.3,9964.0,406.774,406.774,406.0292,406.4661,9964.0
2024-12-03 11:05:00,409.35,409.38,408.92,409.23,4508.0,406.5158,406.5456,406.0888,406.3966,4508.0
2024-12-03 11:10:00,408.99,409.09,408.26,408.56,7082.0,406.1583,406.2576,405.4333,405.7312,7082.0
2024-12-03 11:15:00,408.63,408.87,408.26,408.78,4344.0,405.8008,406.0391,405.4333,405.9497,4344.0
2024-12-03 11:20:00,408.58,408.8,408.53,408.58,3285.0,405.7511,405.9696,405.7015,405.7511,3285.0
2024-12-03 11:25:00,408.77,408.81,408.33,408.33,5646.0,405.9398,405.9795,405.5028,405.5028,5646.0
2024-12-03 11:30:00,408.57,408.64,408.35,408.49,3053.0,405.7412,405.8107,405.5227,405.6617,3053.0
2024-12-03 11:35:00,408.49,409.28,408.39,408.99,7414.0,405.6617,406.4463,405.5624,406.1583,7414.0
2024-12-03 11:40:00,409.05,409.07,408.66,408.67,2010.0,406.2179,406.2377,405.8306,405.8405,2010.0
2024-12-03 11:45:00,408.67,408.68,408.17,408.24,2702.0,405.8405,405.8504,405.3439,405.4135,2702.0
2024-12-03 11:50:00,408.28,408.85,408.26,408.79,10770.0,405.4532,406.0192,405.4333,405.9597,10770.0
2024-12-03 11:55:00,408.64,408.66,408.04,408.4,5156.0,405.8107,405.8306,405.2148,405.5724,5156.0
2024-12-03 12:00:00,408.46,408.46,408.34,408.44,1001.0,405.6319,405.6319,405.5128,405.6121,1001.0
2024-12-03 12:05:00,408.43,408.75,408.08,408.75,3833.0,405.6021,405.9199,405.2546,405.9199,3833.0
2024-12-03 12:10:00,409.07,409.23,408.73,408.97,3498.0,406.2377,406.3966,405.9001,406.1384,3498.0
2024-12-03 12:15:00,408.97,409.46,408.97,409.43,1600.0,406.1384,406.625,406.1384,406.5952,1600.0
2024-12-03 12:20:00,409.43,409.56,409.09,409.23,4285.0,406.5952,406.7243,406.2576,406.3966,4285.0
2024-12-03 12:25:00,409.23,409.4,409.0,409.24,6325.0,406.3966,406.5654,406.1682,406.4065,6325.0
2024-12-03 12:30:00,409.24,409.75,409.18,409.72,12491.0,406.4065,406.913,406.347,406.8832,12491.0
2024-12-03 12:35:00,409.82,409.93,409.64,409.83,2729.0,406.9825,407.0918,406.8038,406.9925,2729.0
2024-12-03 12:40:00,409.83,409.83,409.44,409.56,7523.0,406.9925,406.9925,406.6052,406.7243,7523.0
2024-12-03 12:45:00,409.44,410.27,409.28,410.27,7621.0,406.6052,407.4294,406.4463,407.4294,7621.0
2024-12-03 12:50:00,410.36,410.39,409.94,409.98,1002.0,407.5188,407.5486,407.1017,407.1414,1002.0
2024-12-03 12:55:00,410.02,410.63,409.74,410.58,2673.0,407.1811,407.7869,406.9031,407.7373,2673.0
2024-12-03 13:00:00,410.81,410.81,410.36,410.62,1823.0,407.9657,407.9657,407.5188,407.777,1823.0
2024-12-03 13:05:00,410.62,410.84,410.46,410.76,1407.0,407.777,407.9955,407.6181,407.916,1407.0
2024-12-03 13:10:00,410.78,411.27,410.78,411.27,1349.0,407.9359,408.4225,407.9359,408.4225,1349.0
2024-12-03 13:15:00,411.05,411.23,410.67,411.23,1200.0,408.204,408.3828,407.8266,408.3828,1200.0
2024-12-03 13:20:00,411.41,411.87,411.41,411.67,800.0,408.5615,409.0183,408.5615,408.8197,800.0
2024-12-03 13:25:00,411.69,411.96,411.69,411.8,1121.0,408.8396,409.1077,408.8396,408.9488,1121.0
2024-12-03 13:30:00,411.82,412.0,411.55,412.0,2303.0,408.9687,409.1474,408.7005,409.1474,2303.0
2024-12-03 13:35:00,411.97,412.44,411.96,412.31,1317.0,409.1176,409.5844,409.1077,409.4553,1317.0
2024-12-03 13:40:00,412.04,412.35,411.99,412.13,993.0,409.1872,409.495,409.1375,409.2765,993.0
2024-12-03 13:45:00,411.89,412.14,411.67,411.98,3981.0,409.0382,409.2865,408.8197,409.1276,3981.0
2024-12-03 13:50:00,411.98,412.38,411.98,412.38,2754.0,409.1276,409.5248,409.1276,409.5248,2754.0
2024-12-03 13:55:00,412.28,412.36,412.16,412.26,2069.0,409.4255,409.5049,409.3063,409.4056,2069.0
2024-12-03 14:00:00,412.14,412.32,412.05,412.08,4754.0,409.2865,409.4652,409.1971,409.2269,4754.0
2024-12-03 14:05:00,412.0,412.33,411.95,411.95,1655.0,409.1474,409.4751,409.0978,409.0978,1655.0
2024-12-03 14:10:00,411.98,412.38,411.78,412.1,3636.0,409.1276,409.5248,408.929,409.2467,3636.0
2024-12-03 14:15:00,412.13,412.34,411.78,412.09,2113.0,409.2765,409.4851,408.929,409.2368,2113.0
2024-12-03 14:20:00,412.09,412.09,411.84,412.08,400.0,409.2368,409.2368,408.9885,409.2269,400.0
2024-12-03 14:25:00,412.2,412.2,411.87,411.98,1100.0,409.346,409.346,409.0183,409.1276,1100.0
2024-12-03 14:30:00,412.06,412.3,411.57,411.57,4472.0,409.207,409.4454,408.7204,408.7204,4472.0
2024-12-03 14:35:00,411.86,411.87,411.84,411.85,380.0,409.0084,409.0183,408.9885,408.9985,380.0
2024-12-03 14:40:00,411.69,411.76,411.42,411.54,2424.0,408.8396,408.9091,408.5714,408.6906,2424.0
2024-12-03 14:45:00,411.75,412.06,411.75,411.84,2470.0,408.8992,409.207,408.8992,408.9885,2470.0
2024-12-03 14:50:00,411.93,412.22,411.92,412.22,420.0,409.0779,409.3659,409.068,409.3659,420.0
2024-12-03 14:55:00,412.11,412.14,411.94,412.02,2300.0,409.2567,409.2865,409.0878,409.1673,2300.0
2024-12-03 15:00:00,412.04,412.22,411.75,412.03,3925.0,409.1872,409.3659,408.8992,409.1772,3925.0
2024-12-03 15:05:00,411.94,412.4,411.92,412.34,9508.0,409.0878,409.5447,409.068,409.4851,9508.0
2024-12-03 15:10:00,412.33,412.8,412.22,412.64,4103.0,409.4751,409.9419,409.3659,409.783,4103.0
2024-12-03 15:15:00,412.65,412.7,412.12,412.12,2409.0,409.7929,409.8426,409.2666,409.2666,2409.0
2024-12-03 15:20:00,412.4,412.62,412.39,412.54,400.0,409.5447,409.7631,409.5347,409.6837,400.0
2024-12-03 15:25:00,412.72,412.73,412.44,412.49,3138.0,409.8624,409.8724,409.5844,409.634,3138.0
2024-12-03 15:30:00,412.47,412.98,412.33,412.98,5286.0,409.6142,410.1206,409.4751,410.1206,5286.0
2024-12-03 15:35:00,412.95,413.14,412.26,412.41,6862.0,410.0909,410.2795,409.4056,409.5546,6862.0
2024-12-03 15:40:00,412.62,412.68,412.5,412.68,3242.0,409.7631,409.8227,409.644,409.8227,3242.0
2024-12-03 15:45:00,412.68,412.69,412.48,412.64,7985.0,409.8227,409.8327,409.6241,409.783,7985.0
2024-12-03 15:50:00,412.65,413.17,412.57,412.78,11929.0,409.7929,410.3093,409.7135,409.922,11929.0
2024-12-03 15:55:00,412.78,412.79,412.34,412.34,38611.0,409.922,409.932,409.4851,409.4851,38611.0
2024-12-04 09:30:00,412.01,413.14,411.23,412.57,11457.0,409.1574,410.2795,408.3828,409.7135,11457.0
2024-12-04 09:35:00,412.28,412.74,411.83,412.63,2505.0,409.4255,409.8823,408.9786,409.7731,2505.0
2024-12-04 09:40:00,413.06,413.1,412.51,413.06,3355.0,410.2001,410.2398,409.6539,410.2001,3355.0
2024-12-04 09:45:00,412.85,413.04,412.43,412.8,7438.0,409.9915,410.1802,409.5745,409.9419,7438.0
2024-12-04 09:50:00,413.06,413.39,412.58,413.14,11404.0,410.2001,410.5278,409.7234,410.2795,11404.0
2024-12-04 09:55:00,413.14,414.59,412.98,414.48,4954.0,410.2795,411.7195,410.1206,411.6103,4954.0
2024-12-04 10:00:00,414.48,414.82,413.41,413.41,3936.0,411.6103,411.9479,410.5477,410.5477,3936.0
2024-12-04 10:05:00,413.98,415.55,413.98,415.4,6479.0,411.1137,412.6728,411.1137,412.5239,6479.0
2024-12-04 10:10:00,415.58,416.52,415.37,415.79,7363.0,412.7026,413.6361,412.4941,412.9112,7363.0
2024-12-04 10:15:00,415.58,415.74,414.77,414.77,1507.0,412.7026,412.8615,411.8983,411.8983,1507.0
2024-12-04 10:20:00,415.12,415.58,414.66,415.58,2793.0,412.2458,412.7026,411.789,412.7026,2793.0
2024-12-04 10:25:00,415.69,416.42,415.52,416.1,24896.0,412.8119,413.5368,412.6431,413.219,24896.0
2024-12-04 10:30:00,415.87,416.48,415.87,416.2,2995.0,412.9906,413.5964,412.9906,413.3183,2995.0
2024-12-04 10:35:00,416.3,416.73,416.18,416.18,19265.0,413.4177,413.8447,413.2985,413.2985,19265.0
2024-12-04 10:40:00,416.41,416.52,416.15,416.34,3912.0,413.5269,413.6361,413.2687,413.4574,3912.0
2024-12-04 10:45:00,416.08,416.35,415.83,416.08,4176.0,413.1992,413.4673,412.9509,413.1992,4176.0
2024-12-04 10:50:00,416.08,416.24,415.54,415.56,1100.0,413.1992,413.3581,412.6629,412.6828,1100.0
2024-12-04 10:55:00,415.65,416.34,415.65,416.3,4278.0,412.7722,413.4574,412.7722,413.4177,4278.0
2024-12-04 11:00:00,416.28,416.48,416.28,416.41,5529.0,413.3978,413.5964,413.3978,413.5269,5529.0
2024-12-04 11:05:00,416.42,416.86,416.35,416.86,2879.0,413.5368,413.9738,413.4673,413.9738,2879.0
2024-12-04 11:10:00,416.93,417.35,416.83,417.22,3346.0,414.0433,414.4604,413.944,414.3313,3346.0
2024-12-04 11:15:00,417.22,417.43,416.68,417.02,6804.0,414.3313,414.5398,413.795,414.1327,6804.0
2024-12-04 11:20:00,417.0,417.26,416.74,417.25,726.0,414.1128,414.371,413.8546,414.3611,726.0
2024-12-04 11:25:00,416.99,417.25,416.62,417.24,2337.0,414.1029,414.3611,413.7354,414.3511,2337.0
2024-12-04 11:30:00,417.28,417.45,417.02,417.45,1300.0,414.3909,414.5597,414.1327,414.5597,1300.0
2024-12-04 11:35:00,417.46,417.99,417.46,417.65,2142.0,414.5696,415.096,414.5696,414.7583,2142.0
2024-12-04 11:40:00,417.67,417.79,416.97,416.97,1858.0,414.7782,414.8973,414.083,414.083,1858.0
2024-12-04 11:45:00,416.94,417.4,416.93,417.34,734.0,414.0532,414.51,414.0433,414.4505,734.0
2024-12-04 11:50:00,417.33,417.59,417.3,417.3,800.0,414.4405,414.6987,414.4107,414.4107,800.0
2024-12-04 11:55:00,417.18,417.22,416.83,416.92,1796.0,414.2916,414.3313,413.944,414.0334,1796.0
2024-12-04 12:00:00,417.11,417.27,416.89,417.23,2341.0,414.222,414.3809,414.0036,414.3412,2341.0
2024-12-04 12:05:00,417.2,417.45,417.2,417.22,1240.0,414.3114,414.5597,414.3114,414.3313,1240.0
2024-12-04 12:10:00,417.3,417.3,416.91,417.03,1876.0,414.4107,414.4107,414.0234,414.1426,1876.0
2024-12-04 12:15:00,417.14,417.21,417.14,417.21,621.0,414.2518,414.3214,414.2518,414.3214,621.0
2024-12-04 12:20:00,417.37,417.64,417.21,417.64,4571.0,414.4802,414.7484,414.3214,414.7484,4571.0
2024-12-04 12:25:00,417.51,417.75,417.32,417.5,1230.0,414.6193,414.8576,414.4306,414.6093,1230.0
2024-12-04 12:30:00,417.56,417.57,417.21,417.21,963.0,414.6689,414.6789,414.3214,414.3214,963.0
2024-12-04 12:35:00,417.39,417.4,417.21,417.3,1757.0,414.5001,414.51,414.3214,414.4107,1757.0
2024-12-04 12:40:00,416.99,417.13,416.88,417.13,1179.0,414.1029,414.2419,413.9936,414.2419,1179.0
2024-12-04 12:45:00,417.29,417.29,417.1,417.1,300.0,414.4008,414.4008,414.2121,414.2121,300.0
2024-12-04 12:50:00,417.3,417.39,417.07,417.19,1414.0,414.4107,414.5001,414.1823,414.3015,1414.0
2024-12-04 12:55:00,417.07,417.22,416.89,416.96,2697.0,414.1823,414.3313,414.0036,414.0731,2697.0
2024-12-04 13:00:00,416.75,416.9,416.75,416.9,300.0,413.8645,414.0135,413.8645,414.0135,300.0
2024-12-04 13:05:00,416.49,416.67,416.44,416.6,1328.0,413.6063,413.7851,413.5567,413.7156,1328.0
2024-12-04 13:10:00,416.83,417.25,416.83,416.94,3324.0,413.944,414.3611,413.944,414.0532,3324.0
2024-12-04 13:15:00,417.02,417.25,416.97,416.98,749.0,414.1327,414.3611,414.083,414.0929,749.0
2024-12-04 13:20:00,416.98,416.98,416.49,416.5,1923.0,414.0929,414.0929,413.6063,413.6163,1923.0
2024-12-04 13:25:00,416.47,416.48,416.46,416.47,693.0,413.5865,413.5964,413.5765,413.5865,693.0
2024-12-04 13:30:00,416.57,416.67,416.23,416.42,2706.0,413.6858,413.7851,413.3481,413.5368,2706.0
2024-12-04 13:35:00,416.5,416.93,416.5,416.93,1376.0,413.6163,414.0433,413.6163,414.0433,1376.0
2024-12-04 13:40:00,416.81,416.98,416.8,416.97,400.0,413.9241,414.0929,413.9142,414.083,400.0
2024-12-04 13:45:00,416.77,416.99,416.63,416.98,1976.0,413.8844,414.1029,413.7454,414.0929,1976.0
2024-12-04 13:50:00,416.92,417.06,415.91,416.6,22138.0,414.0334,414.1724,413.0304,413.7156,22138.0
2024-12-04 13:55:00,416.6,416.93,416.54,416.55,792.0,413.7156,414.0433,413.656,413.6659,792.0
2024-12-04 14:00:00,416.59,416.93,415.93,416.13,10815.0,413.7056,414.0433,413.0502,413.2488,10815.0
2024-12-04 14:05:00,416.02,416.07,415.42,415.42,5064.0,413.1396,413.1892,412.5437,412.5437,5064.0
2024-12-04 14:10:00,414.78,415.05,414.7,414.93,800.0,411.9082,412.1763,411.8287,412.0571,800.0
2024-12-04 14:15:00,415.06,415.11,414.84,414.95,2808.0,412.1862,412.2359,411.9678,412.077,2808.0
2024-12-04 14:20:00,414.95,415.12,414.89,414.92,1139.0,412.077,412.2458,412.0174,412.0472,1139.0
2024-12-04 14:25:00,415.01,415.13,414.69,415.06,4764.0,412.1366,412.2558,411.8188,412.1862,4764.0
2024-12-04 14:30:00,414.86,415.47,414.85,415.37,3144.0,411.9876,412.5934,411.9777,412.4941,3144.0
2024-12-04 14:35:00,415.37,415.74,415.36,415.51,2109.0,412.4941,412.8615,412.4842,412.6331,2109.0
2024-12-04 14:40:00,415.74,415.95,415.51,415.69,5573.0,412.8615,413.0701,412.6331,412.8119,5573.0
2024-12-04 14:45:00,415.73,415.73,415.33,415.37,3337.0,412.8516,412.8516,412.4544,412.4941,3337.0
2024-12-04 14:50:00,415.21,415.57,415.07,415.36,4437.0,412.3352,412.6927,412.1962,412.4842,4437.0
2024-12-04 14:55:00,415.36,415.61,415.3,415.36,1700.0,412.4842,412.7324,412.4246,412.4842,1700.0
2024-12-04 15:00:00,415.36,415.47,415.02,415.39,3250.0,412.4842,412.5934,412.1465,412.514,3250.0
2024-12-04 15:05:00,415.46,415.73,415.44,415.73,1987.0,412.5835,412.8516,412.5636,412.8516,1987.0
2024-12-04 15:10:00,415.62,416.26,415.58,415.93,4725.0,412.7424,413.3779,412.7026,413.0502,4725.0
2024-12-04 15:15:00,416.24,416.3,416.01,416.3,1106.0,413.3581,413.4177,413.1297,413.4177,1106.0
2024-12-04 15:20:00,416.3,416.44,416.3,416.36,820.0,413.4177,413.5567,413.4177,413.4772,820.0
2024-12-04 15:25:00,416.34,416.5,416.31,416.4,2465.0,413.4574,413.6163,413.4276,413.517,2465.0
2024-12-04 15:30:00,416.4,416.93,416.39,416.93,2000.0,413.517,414.0433,413.507,414.0433,2000.0
2024-12-04 15:35:00,416.9,417.3,416.9,417.24,2186.0,414.0135,414.4107,414.0135,414.3511,2186.0
2024-12-04 15:40:00,417.24,417.31,417.1,417.18,4486.0,414.3511,414.4207,414.2121,414.2916,4486.0
2024-12-04 15:45:00,417.19,417.37,417.18,417.23,3438.0,414.3015,414.4802,414.2916,414.3412,3438.0
2024-12-04 15:50:00,417.11,417.74,417.02,417.35,19900.0,414.222,414.8477,414.1327,414.4604,19900.0
2024-12-04 15:55:00,417.29,417.53,417.07,417.46,33238.0,414.4008,414.6391,414.1823,414.5696,33238.0
2024-12-05 09:30:00,414.89,416.64,411.72,413.41,22850.0,412.0174,413.7553,408.8694,410.5477,22850.0
2024-12-05 09:35:00,413.52,413.57,410.68,411.22,13429.0,410.6569,410.7066,407.8366,408.3728,13429.0
2024-12-05 09:40:00,411.36,413.1,411.35,413.01,7932.0,408.5119,410.2398,408.5019,410.1504,7932.0
2024-12-05 09:45:00,412.66,414.19,412.47,413.55,13701.0,409.8029,411.3223,409.6142,410.6867,13701.0
2024-12-05 09:50:00,413.55,413.99,412.54,413.04,6600.0,410.6867,411.1237,409.6837,410.1802,6600.0
2024-12-05 09:55:00,413.04,413.09,411.65,413.09,7636.0,410.1802,410.2299,408.7999,410.2299,7636.0
2024-12-05 10:00:00,413.09,414.34,412.55,412.58,27058.0,410.2299,411.4712,409.6936,409.7234,27058.0
2024-12-05 10:05:00,412.29,413.11,412.2,412.47,7032.0,409.4354,410.2497,409.346,409.6142,7032.0
2024-12-05 10:10:00,412.6,413.05,412.2,412.83,15577.0,409.7433,410.1902,409.346,409.9717,15577.0
2024-12-05 10:15:00,412.68,412.94,412.21,412.74,4861.0,409.8227,410.0809,409.356,409.8823,4861.0
2024-12-05 10:20:00,413.01,413.02,412.3,412.5,3879.0,410.1504,410.1604,409.4454,409.644,3879.0
2024-12-05 10:25:00,412.52,413.06,412.26,412.51,5788.0,409.6638,410.2001,409.4056,409.6539,5788.0
2024-12-05 10:30:00,412.78,413.29,412.31,412.58,6836.0,409.922,410.4285,409.4553,409.7234,6836.0
2024-12-05 10:35:00,412.35,412.65,410.75,411.38,11955.0,409.495,409.7929,407.9061,408.5317,11955.0
2024-12-05 10:40:00,411.49,412.0,411.07,411.75,7402.0,408.641,409.1474,408.2239,408.8992,7402.0
2024-12-05 10:45:00,411.75,412.76,411.49,412.17,5601.0,408.8992,409.9022,408.641,409.3163,5601.0
2024-12-05 10:50:00,412.4,412.8,411.31,411.65,8422.0,409.5447,409.9419,408.4622,408.7999,8422.0
2024-12-05 10:55:00,411.32,412.0,411.31,411.76,8790.0,408.4721,409.1474,408.4622,408.9091,8790.0
2024-12-05 11:00:00,411.76,412.04,411.62,411.84,5493.0,408.9091,409.1872,408.7701,408.9885,5493.0
2024-12-05 11:05:00,411.96,412.41,411.65,411.7,6066.0,409.1077,409.5546,408.7999,408.8495,6066.0
2024-12-05 11:10:00,411.94,411.94,411.63,411.64,2270.0,409.0878,409.0878,408.78,408.7899,2270.0
2024-12-05 11:15:00,411.91,412.2,411.62,412.11,5094.0,409.0581,409.346,408.7701,409.2567,5094.0
2024-12-05 11:20:00,412.27,412.83,412.03,412.45,8637.0,409.4156,409.9717,409.1772,409.5943,8637.0
2024-12-05 11:25:00,412.43,412.82,412.32,412.61,6150.0,409.5745,409.9618,409.4652,409.7532,6150.0
2024-12-05 11:30:00,412.49,412.61,412.18,412.56,9011.0,409.634,409.7532,409.3262,409.7036,9011.0
2024-12-05 11:35:00,412.56,413.08,412.47,412.77,7349.0,409.7036,410.22,409.6142,409.9121,7349.0
2024-12-05 11:40:00,412.78,413.19,412.72,412.88,14286.0,409.922,410.3292,409.8624,410.0213,14286.0
2024-12-05 11:45:00,412.89,413.31,412.67,412.67,8759.0,410.0313,410.4484,409.8128,409.8128,8759.0
2024-12-05 11:50:00,412.94,413.05,412.67,412.85,6175.0,410.0809,410.1902,409.8128,409.9915,6175.0
2024-12-05 11:55:00,413.1,413.52,412.77,413.48,14952.0,410.2398,410.6569,409.9121,410.6172,14952.0
2024-12-05 12:00:00,413.48,413.5,412.73,412.99,3698.0,410.6172,410.637,409.8724,410.1306,3698.0
2024-12-05 12:05:00,412.99,414.13,412.98,414.13,5479.0,410.1306,411.2627,410.1206,411.2627,5479.0
2024-12-05 12:10:00,414.12,414.38,413.8,414.0,11125.0,411.2528,411.511,410.935,411.1336,11125.0
2024-12-05 12:15:00,414.37,414.74,413.96,414.74,6118.0,411.501,411.8685,411.0939,411.8685,6118.0
2024-12-05 12:20:00,414.32,414.74,414.26,414.46,5757.0,411.4514,411.8685,411.3918,411.5904,5757.0
2024-12-05 12:25:00,414.55,414.83,414.4,414.54,5121.0,411.6798,411.9578,411.5308,411.6698,5121.0
2024-12-05 12:30:00,414.54,415.5,414.52,414.71,8985.0,411.6698,412.6232,411.65,411.8387,8985.0
2024-12-05 12:35:00,414.67,415.51,414.67,415.51,5309.0,411.7989,412.6331,411.7989,412.6331,5309.0
2024-12-05 12:40:00,415.51,416.05,415.31,415.4,6356.0,412.6331,413.1694,412.4345,412.5239,6356.0
2024-12-05 12:45:00,415.4,415.62,415.23,415.58,7049.0,412.5239,412.7424,412.3551,412.7026,7049.0
2024-12-05 12:50:00,415.58,415.94,415.46,415.61,1747.0,412.7026,413.0601,412.5835,412.7324,1747.0
2024-12-05 12:55:00,415.51,415.75,415.41,415.48,2056.0,412.6331,412.8715,412.5338,412.6033,2056.0
2024-12-05 13:00:00,415.69,416.05,415.42,415.42,3402.0,412.8119,413.1694,412.5437,412.5437,3402.0
2024-12-05 13:05:00,415.75,415.75,415.35,415.48,2200.0,412.8715,412.8715,412.4742,412.6033,2200.0
2024-12-05 13:10:00,415.59,416.0,415.44,415.78,6037.0,412.7126,413.1197,412.5636,412.9013,6037.0
2024-12-05 13:15:00,415.9,415.96,415.54,415.54,1100.0,413.0204,413.08,412.6629,412.6629,1100.0
2024-12-05 13:20:00,415.69,415.91,414.85,414.85,3200.0,412.8119,413.0304,411.9777,411.9777,3200.0
2024-12-05 13:25:00,414.87,415.17,414.61,415.17,3039.0,411.9976,412.2955,411.7394,412.2955,3039.0
2024-12-05 13:30:00,414.98,415.32,414.9,415.1,1546.0,412.1068,412.4444,412.0273,412.226,1546.0
2024-12-05 13:35:00,415.09,415.38,414.88,415.13,2534.0,412.216,412.504,412.0075,412.2558,2534.0
2024-12-05 13:40:00,415.13,415.36,415.06,415.11,2150.0,412.2558,412.4842,412.1862,412.2359,2150.0
2024-12-05 13:45:00,414.97,415.28,414.72,415.02,6219.0,412.0969,412.4047,411.8486,412.1465,6219.0
2024-12-05 13:50:00,415.04,415.04,414.69,414.89,2010.0,412.1664,412.1664,411.8188,412.0174,2010.0
2024-12-05 13:55:00,414.64,414.64,414.15,414.34,10862.0,411.7692,411.7692,411.2825,411.4712,10862.0
2024-12-05 14:00:00,414.56,414.65,414.15,414.4,4762.0,411.6897,411.7791,411.2825,411.5308,4762.0
2024-12-05 14:05:00,414.4,415.14,414.27,414.85,3953.0,411.5308,412.2657,411.4017,411.9777,3953.0
2024-12-05 14:10:00,414.83,414.94,414.74,414.75,2143.0,411.9578,412.0671,411.8685,411.8784,2143.0
2024-12-05 14:15:00,414.7,414.77,414.23,414.77,4228.0,411.8287,411.8983,411.362,411.8983,4228.0
2024-12-05 14:20:00,414.88,415.09,414.6,414.84,3265.0,412.0075,412.216,411.7294,411.9678,3265.0
2024-12-05 14:25:00,414.83,415.24,414.7,414.93,5024.0,411.9578,412.365,411.8287,412.0571,5024.0
2024-12-05 14:30:00,414.84,415.1,414.84,414.97,2179.0,411.9678,412.226,411.9678,412.0969,2179.0
2024-12-05 14:35:00,415.24,415.44,415.1,415.25,3435.0,412.365,412.5636,412.226,412.3749,3435.0
2024-12-05 14:40:00,415.25,415.58,415.08,415.31,2766.0,412.3749,412.7026,412.2061,412.4345,2766.0
2024-12-05 14:45:00,415.06,415.79,414.98,415.78,3581.0,412.1862,412.9112,412.1068,412.9013,3581.0
2024-12-05 14:50:00,415.58,415.68,415.42,415.5,2541.0,412.7026,412.8019,412.5437,412.6232,2541.0
2024-12-05 14:55:00,415.5,415.63,415.49,415.49,3435.0,412.6232,412.7523,412.6133,412.6133,3435.0
2024-12-05 15:00:00,415.44,415.59,415.33,415.4,7751.0,412.5636,412.7126,412.4544,412.5239,7751.0
2024-12-05 15:05:00,415.19,415.47,415.16,415.34,4357.0,412.3153,412.5934,412.2855,412.4643,4357.0
2024-12-05 15:10:00,415.32,415.32,414.87,415.05,4127.0,412.4444,412.4444,411.9976,412.1763,4127.0
2024-12-05 15:15:00,415.2,415.56,415.06,415.4,3727.0,412.3253,412.6828,412.1862,412.5239,3727.0
2024-12-05 15:20:00,415.69,415.69,415.26,415.26,3493.0,412.8119,412.8119,412.3849,412.3849,3493.0
2024-12-05 15:25:00,415.25,415.36,415.06,415.22,4444.0,412.3749,412.4842,412.1862,412.3451,4444.0
2024-12-05 15:30:00,415.22,415.33,414.98,415.31,6364.0,412.3451,412.4544,412.1068,412.4345,6364.0
2024-12-05 15:35:00,415.5,415.98,415.34,415.85,5973.0,412.6232,413.0999,412.4643,412.9708,5973.0
2024-12-05 15:40:00,415.85,415.99,415.43,415.61,7499.0,412.9708,413.1098,412.5537,412.7324,7499.0
2024-12-05 15:45:00,415.73,415.8,415.36,415.45,9639.0,412.8516,412.9211,412.4842,412.5735,9639.0
2024-12-05 15:50:00,415.5,415.8,415.33,415.58,14647.0,412.6232,412.9211,412.4544,412.7026,14647.0
2024-12-05 15:55:00,415.78,415.87,414.81,415.22,42137.0,412.9013,412.9906,411.938,412.3451,42137.0
2024-12-06 09:30:00,415.69,416.69,415.29,416.69,11835.0,413.6532,414.6483,413.2551,414.6483,11835.0
2024-12-06 09:35:00,415.4,415.4,414.71,414.71,3396.0,413.3646,413.3646,412.678,412.678,3396.0
2024-12-06 09:40:00,416.08,416.51,414.9,415.05,1325.0,414.0413,414.4692,412.867,413.0163,1325.0
2024-12-06 09:45:00,415.09,415.37,414.29,414.65,4991.0,413.0561,413.3347,412.26,412.6183,4991.0
2024-12-06 09:50:00,414.97,415.97,414.97,415.91,1825.0,412.9367,413.9318,412.9367,413.8721,1825.0
2024-12-06 09:55:00,414.88,415.91,414.81,415.44,2598.0,412.8471,413.8721,412.7775,413.4044,2598.0
2024-12-06 10:00:00,415.36,416.35,415.19,415.92,8058.0,413.3248,414.3099,413.1556,413.882,8058.0
2024-12-06 10:05:00,415.98,417.85,415.92,417.68,4533.0,413.9417,415.8026,413.882,415.6334,4533.0
2024-12-06 10:10:00,417.53,417.64,416.7,416.8,4680.0,415.4842,415.5936,414.6582,414.7577,4680.0
2024-12-06 10:15:00,416.8,417.93,416.79,417.46,2970.0,414.7577,415.8822,414.7478,415.4145,2970.0
2024-12-06 10:20:00,417.81,418.89,417.32,418.56,1690.0,415.7628,416.8375,415.2752,416.5091,1690.0
2024-12-06 10:25:00,418.44,419.0,418.31,418.75,3654.0,416.3897,416.9469,416.2603,416.6982,3654.0
2024-12-06 10:30:00,418.43,419.51,418.4,419.13,2538.0,416.3797,417.4545,416.3499,417.0763,2538.0
2024-12-06 10:35:00,419.16,419.16,418.15,418.43,1922.0,417.1062,417.1062,416.1011,416.3797,1922.0
2024-12-06 10:40:00,418.1,418.65,418.1,418.3,1138.0,416.0514,416.5987,416.0514,416.2504,1138.0
2024-12-06 10:45:00,418.6,418.6,418.33,418.33,200.0,416.5489,416.5489,416.2802,416.2802,200.0
2024-12-06 10:50:00,418.24,418.48,418.12,418.38,764.0,416.1907,416.4295,416.0713,416.33,764.0
2024-12-06 10:55:00,418.45,418.66,418.45,418.48,1015.0,416.3996,416.6086,416.3996,416.4295,1015.0
2024-12-06 11:00:00,418.18,418.25,417.69,417.69,1023.0,416.131,416.2006,415.6434,415.6434,1023.0
2024-12-06 11:05:00,417.72,417.72,417.33,417.55,918.0,415.6732,415.6732,415.2851,415.5041,918.0
2024-12-06 11:10:00,417.4,417.42,416.5,416.54,6397.0,415.3548,415.3747,414.4592,414.499,6397.0
2024-12-06 11:15:00,416.44,416.45,415.27,415.27,3110.0,414.3995,414.4094,413.2352,413.2352,3110.0
2024-12-06 11:20:00,415.17,415.44,414.92,414.92,2110.0,413.1357,413.4044,412.8869,412.8869,2110.0
2024-12-06 11:25:00,415.08,415.32,414.1,414.43,4410.0,413.0462,413.285,412.071,412.3993,4410.0
2024-12-06 11:30:00,414.44,414.85,414.25,414.72,3859.0,412.4093,412.8173,412.2202,412.6879,3859.0
2024-12-06 11:35:00,414.81,414.89,414.69,414.7,1599.0,412.7775,412.8571,412.6581,412.668,1599.0
2024-12-06 11:40:00,414.66,414.74,414.55,414.71,1707.0,412.6282,412.7078,412.5188,412.678,1707.0
2024-12-06 11:45:00,414.86,414.86,414.16,414.16,1028.0,412.8272,412.8272,412.1307,412.1307,1028.0
2024-12-06 11:50:00,414.07,414.46,413.76,414.33,5148.0,412.0411,412.4292,411.7326,412.2998,5148.0
2024-12-06 11:55:00,414.34,414.78,414.3,414.76,3903.0,412.3098,412.7476,412.27,412.7277,3903.0
2024-12-06 12:00:00,414.57,414.95,414.52,414.72,5938.0,412.5387,412.9168,412.4889,412.6879,5938.0
2024-12-06 12:05:00,414.75,415.0,414.75,414.91,2200.0,412.7178,412.9665,412.7178,412.877,2200.0
2024-12-06 12:10:00,414.65,414.86,414.1,414.11,3535.0,412.6183,412.8272,412.071,412.0809,3535.0
2024-12-06 12:15:00,414.28,414.29,414.16,414.16,500.0,412.2501,412.26,412.1307,412.1307,500.0
2024-12-06 12:20:00,414.46,414.46,414.28,414.33,2600.0,412.4292,412.4292,412.2501,412.2998,2600.0
2024-12-06 12:25:00,414.09,414.64,414.09,414.49,3534.0,412.061,412.6083,412.061,412.459,3534.0
2024-12-06 12:30:00,414.49,414.49,414.29,414.41,3897.0,412.459,412.459,412.26,412.3794,3897.0
2024-12-06 12:35:00,414.51,414.52,413.79,413.9,725.0,412.4789,412.4889,411.7625,411.8719,725.0
2024-12-06 12:40:00,413.89,413.89,413.58,413.89,2789.0,411.862,411.862,411.5535,411.862,2789.0
2024-12-06 12:45:00,413.89,414.08,412.83,412.83,8270.0,411.862,412.0511,410.8072,410.8072,8270.0
2024-12-06 12:50:00,412.93,413.31,412.93,413.15,2954.0,410.9067,411.2848,410.9067,411.1256,2954.0
2024-12-06 12:55:00,413.25,413.42,413.0,413.09,3112.0,411.2251,411.3943,410.9763,411.0659,3112.0
2024-12-06 13:00:00,413.27,413.27,413.15,413.17,1300.0,411.245,411.245,411.1256,411.1455,1300.0
2024-12-06 13:05:00,413.38,413.51,413.21,413.36,2694.0,411.3545,411.4838,411.1853,411.3346,2694.0
2024-12-06 13:10:00,413.3,413.65,413.3,413.46,6869.0,411.2749,411.6232,411.2749,411.4341,6869.0
2024-12-06 13:15:00,413.75,414.06,413.73,413.76,8443.0,411.7227,412.0312,411.7028,411.7326,8443.0
2024-12-06 13:20:00,413.94,413.94,413.5,413.5,1922.0,411.9117,411.9117,411.4739,411.4739,1922.0
2024-12-06 13:25:00,413.5,413.5,413.5,413.5,0.0,411.4739,411.4739,411.4739,411.4739,0.0
2024-12-06 13:30:00,413.54,413.65,413.54,413.65,652.0,411.5137,411.6232,411.5137,411.6232,652.0
2024-12-06 13:35:00,413.66,414.16,413.65,414.16,3222.0,411.6331,412.1307,411.6232,412.1307,3222.0
2024-12-06 13:40:00,414.06,414.22,413.24,413.24,2190.0,412.0312,412.1904,411.2152,411.2152,2190.0
2024-12-06 13:45:00,413.28,413.5,413.28,413.45,2084.0,411.255,411.4739,411.255,411.4241,2084.0
2024-12-06 13:50:00,413.39,413.86,413.39,413.78,3867.0,411.3644,411.8321,411.3644,411.7525,3867.0
2024-12-06 13:55:00,413.5,413.83,413.39,413.54,7323.0,411.4739,411.8023,411.3644,411.5137,7323.0
2024-12-06 14:00:00,413.53,413.72,413.53,413.72,1900.0,411.5038,411.6928,411.5038,411.6928,1900.0
2024-12-06 14:05:00,413.83,413.83,413.18,413.23,2731.0,411.8023,411.8023,411.1555,411.2052,2731.0
2024-12-06 14:10:00,412.75,412.75,412.17,412.44,1901.0,410.7276,410.7276,410.1504,410.4191,1901.0
2024-12-06 14:15:00,412.05,412.33,412.05,412.06,545.0,410.031,410.3096,410.031,410.041,545.0
2024-12-06 14:20:00,412.05,412.16,411.93,411.93,1135.0,410.031,410.1405,409.9116,409.9116,1135.0
2024-12-06 14:25:00,412.33,412.59,412.33,412.33,1631.0,410.3096,410.5684,410.3096,410.3096,1631.0
2024-12-06 14:30:00,412.38,412.38,412.09,412.22,1825.0,410.3594,410.3594,410.0708,410.2002,1825.0
2024-12-06 14:35:00,412.31,412.46,411.78,411.87,5890.0,410.2897,410.439,409.7623,409.8519,5890.0
2024-12-06 14:40:00,412.03,412.33,411.89,412.15,3183.0,410.0111,410.3096,409.8718,410.1305,3183.0
2024-12-06 14:45:00,412.26,412.71,411.99,411.99,2411.0,410.24,410.6878,409.9713,409.9713,2411.0
2024-12-06 14:50:00,412.42,412.75,412.42,412.74,1038.0,410.3992,410.7276,410.3992,410.7176,1038.0
2024-12-06 14:55:00,412.75,412.75,412.71,412.72,528.0,410.7276,410.7276,410.6878,410.6977,528.0
2024-12-06 15:00:00,412.72,412.72,412.72,412.72,0.0,410.6977,410.6977,410.6977,410.6977,0.0
2024-12-06 15:05:00,412.27,412.27,412.0,412.07,800.0,410.2499,410.2499,409.9812,410.0509,800.0
2024-12-06 15:10:00,412.25,412.9,412.24,412.9,1048.0,410.23,410.8768,410.2201,410.8768,1048.0
2024-12-06 15:15:00,412.84,412.84,412.14,412.19,2497.0,410.8171,410.8171,410.1206,410.1703,2497.0
2024-12-06 15:20:00,412.34,412.62,412.28,412.56,1127.0,410.3196,410.5982,410.2599,410.5385,1127.0
2024-12-06 15:25:00,412.5,412.65,412.27,412.65,2169.0,410.4788,410.6281,410.2499,410.6281,2169.0
2024-12-06 15:30:00,412.53,412.93,412.52,412.92,1229.0,410.5087,410.9067,410.4987,410.8967,1229.0
2024-12-06 15:35:00,413.03,413.08,412.77,412.88,2682.0,411.0062,411.056,410.7475,410.8569,2682.0
2024-12-06 15:40:00,412.8,412.8,412.26,412.49,7804.0,410.7773,410.7773,410.24,410.4688,7804.0
2024-12-06 15:45:00,412.34,412.67,412.34,412.56,4876.0,410.3196,410.648,410.3196,410.5385,4876.0
2024-12-06 15:50:00,412.56,412.94,411.78,412.09,14350.0,410.5385,410.9166,409.7623,410.0708,14350.0
2024-12-06 15:55:00,412.1,412.27,411.77,412.22,29011.0,410.0808,410.2499,409.7524,410.2002,29011.0
2024-12-09 09:30:00,411.68,415.45,411.65,412.42,24559.0,409.6628,413.4143,409.633,410.3992,24559.0
2024-12-09 09:35:00,412.35,413.28,411.1,411.68,8248.0,410.3295,411.255,409.0857,409.6628,8248.0
2024-12-09 09:40:00,411.94,411.94,408.03,410.05,18057.0,409.9215,409.9215,406.0307,408.0408,18057.0
2024-12-09 09:45:00,409.31,409.55,407.83,407.83,3562.0,407.3044,407.5433,405.8317,405.8317,3562.0
2024-12-09 09:50:00,408.0,408.2,406.29,406.76,6987.0,406.0008,406.1999,404.2992,404.7669,6987.0
2024-12-09 09:55:00,407.81,407.82,406.65,407.16,18465.0,405.8118,405.8217,404.6575,405.165,18465.0
2024-12-09 10:00:00,407.05,410.25,406.75,409.01,35385.0,405.0555,408.2398,404.757,407.0059,35385.0
2024-12-09 10:05:00,408.64,408.64,405.46,405.86,2832.0,406.6377,406.6377,403.4733,403.8713,2832.0
2024-12-09 10:10:00,405.86,406.11,404.74,405.71,6217.0,403.8713,404.1201,402.7568,403.7221,6217.0
2024-12-09 10:15:00,406.07,406.07,404.59,404.94,5955.0,404.0803,404.0803,402.6076,402.9558,5955.0
2024-12-09 10:20:00,404.94,405.6,404.41,404.62,11849.0,402.9558,403.6126,402.4284,402.6374,11849.0
2024-12-09 10:25:00,404.31,404.31,402.35,402.54,7104.0,402.3289,402.3289,400.3785,400.5676,7104.0
2024-12-09 10:30:00,402.58,403.06,401.53,401.54,7233.0,400.6074,401.0851,399.5626,399.5725,7233.0
2024-12-09 10:35:00,401.51,401.51,399.61,399.61,6211.0,399.5426,399.5426,397.652,397.652,6211.0
2024-12-09 10:40:00,399.9,400.21,398.08,398.66,8410.0,397.9405,398.249,396.1295,396.7066,8410.0
2024-12-09 10:45:00,398.88,399.3,398.14,398.71,5966.0,396.9255,397.3435,396.1892,396.7564,5966.0
2024-12-09 10:50:00,398.67,398.67,397.17,397.76,4770.0,396.7166,396.7166,395.2239,395.811,4770.0
2024-12-09 10:55:00,397.51,398.43,396.84,397.04,8361.0,395.5622,396.4777,394.8955,395.0946,8361.0
2024-12-09 11:00:00,397.67,397.67,395.94,396.13,12219.0,395.7215,395.7215,393.9999,394.189,12219.0
2024-12-09 11:05:00,396.3,396.61,394.76,395.09,15986.0,394.3582,394.6667,392.8257,393.1541,15986.0
2024-12-09 11:10:00,395.59,396.13,395.0,395.72,13483.0,393.6517,394.189,393.0645,393.781,13483.0
2024-12-09 11:15:00,395.92,395.98,395.02,395.06,6524.0,393.98,394.0397,393.0844,393.1243,6524.0
2024-12-09 11:20:00,395.39,395.98,394.51,395.98,21364.0,393.4526,394.0397,392.5769,394.0397,21364.0
2024-12-09 11:25:00,395.59,398.01,395.59,397.9,14036.0,393.6517,396.0598,393.6517,395.9503,14036.0
2024-12-09 11:30:00,397.68,399.07,397.59,398.17,12703.0,395.7314,397.1146,395.6419,396.219,12703.0
2024-12-09 11:35:00,398.17,398.64,397.85,398.51,11073.0,396.219,396.6867,395.9006,396.5573,11073.0
2024-12-09 11:40:00,398.74,398.74,397.78,398.06,3118.0,396.7862,396.7862,395.8309,396.1096,3118.0
2024-12-09 11:45:00,397.7,397.71,397.12,397.29,4935.0,395.7513,395.7613,395.1742,395.3433,4935.0
2024-12-09 11:50:00,397.56,398.29,397.44,398.05,8022.0,395.612,396.3384,395.4926,396.0996,8022.0
2024-12-09 11:55:00,397.86,398.71,397.15,398.71,2299.0,395.9105,396.7564,395.204,396.7564,2299.0
2024-12-09 12:00:00,398.67,398.68,398.03,398.03,1711.0,396.7166,396.7265,396.0797,396.0797,1711.0
2024-12-09 12:05:00,398.03,399.24,397.47,399.23,4505.0,396.0797,397.2838,395.5224,397.2738,4505.0
2024-12-09 12:10:00,399.06,399.69,398.95,398.99,3665.0,397.1047,397.7316,396.9952,397.035,3665.0
2024-12-09 12:15:00,398.99,399.32,398.76,399.31,3963.0,397.035,397.3634,396.8061,397.3534,3963.0
2024-12-09 12:20:00,399.25,399.25,398.05,398.49,1853.0,397.2937,397.2937,396.0996,396.5374,1853.0
2024-12-09 12:25:00,398.5,399.49,398.21,399.49,4869.0,396.5474,397.5325,396.2588,397.5325,4869.0
2024-12-09 12:30:00,399.45,399.45,398.75,398.75,723.0,397.4927,397.4927,396.7962,396.7962,723.0
2024-12-09 12:35:00,398.75,399.58,398.74,398.89,3400.0,396.7962,397.6221,396.7862,396.9355,3400.0
2024-12-09 12:40:00,398.93,399.36,398.83,399.07,3400.0,396.9753,397.4032,396.8758,397.1146,3400.0
2024-12-09 12:45:00,399.07,399.07,398.39,398.44,1430.0,397.1146,397.1146,396.4379,396.4877,1430.0
2024-12-09 12:50:00,398.78,399.55,398.78,399.55,2208.0,396.826,397.5923,396.826,397.5923,2208.0
2024-12-09 12:55:00,399.62,400.18,399.62,400.18,4531.0,397.6619,398.2192,397.6619,398.2192,4531.0
2024-12-09 13:00:00,400.18,400.18,399.2,399.2,1629.0,398.2192,398.2192,397.244,397.244,1629.0
2024-12-09 13:05:00,399.25,400.15,399.24,399.79,2485.0,397.2937,398.1893,397.2838,397.8311,2485.0
2024-12-09 13:10:00,399.61,400.15,399.22,400.15,1505.0,397.652,398.1893,397.2639,398.1893,1505.0
2024-12-09 13:15:00,399.76,400.92,399.76,400.59,1937.0,397.8012,398.9555,397.8012,398.6272,1937.0
2024-12-09 13:20:00,400.69,400.77,400.36,400.36,4613.0,398.7267,398.8063,398.3983,398.3983,4613.0
2024-12-09 13:25:00,400.52,400.52,400.31,400.45,1314.0,398.5575,398.5575,398.3485,398.4878,1314.0
2024-12-09 13:30:00,400.46,401.6,400.45,401.4,2588.0,398.4978,399.6322,398.4878,399.4332,2588.0
2024-12-09 13:35:00,401.73,401.73,401.44,401.55,1083.0,399.7616,399.7616,399.473,399.5825,1083.0
2024-12-09 13:40:00,401.69,401.85,401.45,401.85,2634.0,399.7218,399.881,399.4829,399.881,2634.0
2024-12-09 13:45:00,401.63,401.81,400.91,401.22,4650.0,399.6621,399.8412,398.9456,399.2541,4650.0
2024-12-09 13:50:00,401.22,401.51,400.6,400.63,1598.0,399.2541,399.5426,398.6371,398.667,1598.0
2024-12-09 13:55:00,400.91,401.2,400.55,401.19,2500.0,398.9456,399.2342,398.5874,399.2242,2500.0
2024-12-09 14:00:00,401.19,401.5,400.37,400.39,4400.0,399.2242,399.5327,398.4082,398.4281,4400.0
2024-12-09 14:05:00,400.73,401.04,400.73,401.04,727.0,398.7665,399.075,398.7665,399.075,727.0
2024-12-09 14:10:00,401.1,401.69,400.89,401.69,3766.0,399.1347,399.7218,398.9257,399.7218,3766.0
2024-12-09 14:15:00,401.61,401.61,401.09,401.09,2327.0,399.6422,399.6422,399.1247,399.1247,2327.0
2024-12-09 14:20:00,401.12,401.69,401.12,401.37,2325.0,399.1546,399.7218,399.1546,399.4033,2325.0
2024-12-09 14:25:00,401.4,401.4,401.15,401.15,1200.0,399.4332,399.4332,399.1844,399.1844,1200.0
2024-12-09 14:30:00,401.42,401.71,401.35,401.62,4045.0,399.4531,399.7417,399.3834,399.6521,4045.0
2024-12-09 14:35:00,401.84,402.09,401.68,401.88,2061.0,399.871,400.1198,399.7118,399.9108,2061.0
2024-12-09 14:40:00,401.83,401.96,401.34,401.56,4200.0,399.8611,399.9904,399.3735,399.5924,4200.0
2024-12-09 14:45:00,401.56,401.97,401.25,401.97,4933.0,399.5924,400.0004,399.2839,400.0004,4933.0
2024-12-09 14:50:00,402.08,402.21,401.62,401.75,5040.0,400.1099,400.2392,399.6521,399.7815,5040.0
2024-12-09 14:55:00,401.75,401.76,401.5,401.55,4509.0,399.7815,399.7914,399.5327,399.5825,4509.0
2024-12-09 15:00:00,401.67,402.16,401.52,401.91,6619.0,399.7019,400.1895,399.5526,399.9407,6619.0
2024-12-09 15:05:00,401.91,401.91,401.18,401.52,3700.0,399.9407,399.9407,399.2143,399.5526,3700.0
2024-12-09 15:10:00,401.72,401.84,401.55,401.63,1745.0,399.7516,399.871,399.5825,399.6621,1745.0
2024-12-09 15:15:00,401.65,402.21,401.55,402.19,7577.0,399.682,400.2392,399.5825,400.2193,7577.0
2024-12-09 15:20:00,402.19,402.2,402.0,402.2,1559.0,400.2193,400.2293,400.0302,400.2293,1559.0
2024-12-09 15:25:00,402.16,402.18,401.7,401.93,10025.0,400.1895,400.2094,399.7317,399.9606,10025.0
2024-12-09 15:30:00,401.93,402.2,401.81,401.81,3979.0,399.9606,400.2293,399.8412,399.8412,3979.0
2024-12-09 15:35:00,401.83,402.08,401.67,401.67,6217.0,399.8611,400.1099,399.7019,399.7019,6217.0
2024-12-09 15:40:00,401.7,402.2,401.47,402.2,7421.0,399.7317,400.2293,399.5028,400.2293,7421.0
2024-12-09 15:45:00,402.09,402.22,401.65,402.2,11143.0,400.1198,400.2492,399.682,400.2293,11143.0
2024-12-09 15:50:00,402.11,402.5,401.72,402.23,23257.0,400.1397,400.5278,399.7516,400.2591,23257.0
2024-12-09 15:55:00,402.21,403.12,401.6,401.69,113559.0,400.2392,401.1448,399.6322,399.7218,113559.0
2024-12-10 09:30:00,399.32,400.04,397.79,399.87,23869.0,397.3634,398.0799,395.8409,397.9107,23869.0
2024-12-10 09:35:00,399.45,399.45,398.07,398.38,1660.0,397.4927,397.4927,396.1195,396.428,1660.0
2024-12-10 09:40:00,397.38,398.85,397.37,398.37,3874.0,395.4329,396.8957,395.4229,396.418,3874.0
2024-12-10 09:45:00,397.89,398.74,397.2,397.2,4603.0,395.9404,396.7862,395.2538,395.2538,4603.0
2024-12-10 09:50:00,398.72,398.72,397.44,398.0,2037.0,396.7663,396.7663,395.4926,396.0498,2037.0
2024-12-10 09:55:00,398.0,398.7,397.81,398.26,11065.0,396.0498,396.7464,395.8608,396.3086,11065.0
2024-12-10 10:00:00,398.26,398.7,396.96,397.3,8672.0,396.3086,396.7464,395.0149,395.3533,8672.0
2024-12-10 10:05:00,397.22,397.28,396.5,397.23,4474.0,395.2737,395.3334,394.5572,395.2836,4474.0
2024-12-10 10:10:00,397.31,397.33,396.65,397.06,2470.0,395.3632,395.3831,394.7065,395.1145,2470.0
2024-12-10 10:15:00,397.06,397.69,396.6,396.8,11835.0,395.1145,395.7414,394.6567,394.8557,11835.0
2024-12-10 10:20:00,397.37,397.46,396.43,396.74,2124.0,395.4229,395.5125,394.4875,394.796,2124.0
2024-12-10 10:25:00,396.57,397.5,396.26,397.5,4849.0,394.6269,395.5523,394.3184,395.5523,4849.0
2024-12-10 10:30:00,397.66,398.92,397.66,398.44,1110.0,395.7115,396.9653,395.7115,396.4877,1110.0
2024-12-10 10:35:00,398.41,399.9,397.88,399.34,5155.0,396.4578,397.9405,395.9304,397.3833,5155.0
2024-12-10 10:40:00,399.75,400.07,399.75,399.82,1271.0,397.7913,398.1097,397.7913,397.8609,1271.0
2024-12-10 10:45:00,399.8,400.52,399.68,400.52,4900.0,397.841,398.5575,397.7216,398.5575,4900.0
2024-12-10 10:50:00,400.33,400.8,400.22,400.31,6320.0,398.3684,398.8361,398.259,398.3485,6320.0
2024-12-10 10:55:00,400.33,401.3,399.64,399.68,7375.0,398.3684,399.3337,397.6818,397.7216,7375.0
2024-12-10 11:00:00,399.87,400.22,399.65,399.74,6007.0,397.9107,398.259,397.6918,397.7813,6007.0
2024-12-10 11:05:00,399.59,399.78,399.31,399.31,2919.0,397.6321,397.8211,397.3534,397.3534,2919.0
2024-12-10 11:10:00,399.78,400.02,399.44,399.69,2615.0,397.8211,398.0599,397.4828,397.7316,2615.0
2024-12-10 11:15:00,399.71,399.71,398.89,399.23,6281.0,397.7515,397.7515,396.9355,397.2738,6281.0
2024-12-10 11:20:00,399.12,399.5,398.89,398.89,3920.0,397.1644,397.5425,396.9355,396.9355,3920.0
2024-12-10 11:25:00,399.02,399.28,398.6,399.06,3376.0,397.0648,397.3236,396.6469,397.1047,3376.0
2024-12-10 11:30:00,398.76,398.95,398.59,398.69,756.0,396.8061,396.9952,396.637,396.7365,756.0
2024-12-10 11:35:00,398.37,398.45,398.28,398.44,2339.0,396.418,396.4976,396.3285,396.4877,2339.0
2024-12-10 11:40:00,398.34,398.34,397.79,397.86,16585.0,396.3882,396.3882,395.8409,395.9105,16585.0
2024-12-10 11:45:00,397.73,397.89,397.43,397.89,5222.0,395.7812,395.9404,395.4826,395.9404,5222.0
2024-12-10 11:50:00,397.87,397.87,397.36,397.37,2275.0,395.9205,395.9205,395.413,395.4229,2275.0
2024-12-10 11:55:00,397.21,397.82,397.14,397.73,9256.0,395.2637,395.8707,395.1941,395.7812,9256.0
2024-12-10 12:00:00,397.47,397.69,397.47,397.69,705.0,395.5224,395.7414,395.5224,395.7414,705.0
2024-12-10 12:05:00,397.6,397.67,397.41,397.63,1965.0,395.6518,395.7215,395.4627,395.6817,1965.0
2024-12-10 12:10:00,397.56,398.14,397.4,397.83,4742.0,395.612,396.1892,395.4528,395.8807,4742.0
2024-12-10 12:15:00,397.91,398.02,397.91,398.02,777.0,395.9603,396.0697,395.9603,396.0697,777.0
2024-12-10 12:20:00,398.11,398.17,397.6,397.6,1172.0,396.1593,396.219,395.6518,395.6518,1172.0
2024-12-10 12:25:00,397.45,397.59,397.19,397.39,3393.0,395.5025,395.6419,395.2438,395.4428,3393.0
2024-12-10 12:30:00,397.37,397.83,397.37,397.76,2822.0,395.4229,395.8807,395.4229,395.811,2822.0
2024-12-10 12:35:00,397.73,397.85,397.5,397.5,1129.0,395.7812,395.9006,395.5523,395.5523,1129.0
2024-12-10 12:40:00,397.78,397.91,397.49,397.6,4321.0,395.8309,395.9603,395.5423,395.6518,4321.0
2024-12-10 12:45:00,397.65,398.19,397.41,397.82,5506.0,395.7016,396.2389,395.4627,395.8707,5506.0
2024-12-10 12:50:00,398.02,398.29,397.83,398.03,3500.0,396.0697,396.3384,395.8807,396.0797,3500.0
2024-12-10 12:55:00,398.0,398.0,397.47,397.53,1125.0,396.0498,396.0498,395.5224,395.5821,1125.0
2024-12-10 13:00:00,397.63,397.76,397.39,397.73,3007.0,395.6817,395.811,395.4428,395.7812,3007.0
2024-12-10 13:05:00,397.76,397.76,397.49,397.67,1114.0,395.811,395.811,395.5423,395.7215,1114.0
2024-12-10 13:10:00,397.61,397.61,397.38,397.54,906.0,395.6618,395.6618,395.4329,395.5921,906.0
2024-12-10 13:15:00,397.46,397.57,397.2,397.27,3144.0,395.5125,395.622,395.2538,395.3234,3144.0
2024-12-10 13:20:00,397.1,397.3,397.1,397.3,2968.0,395.1543,395.3533,395.1543,395.3533,2968.0
2024-12-10 13:25:00,397.11,397.16,397.08,397.13,1054.0,395.1642,395.214,395.1344,395.1841,1054.0
2024-12-10 13:30:00,397.11,397.37,397.05,397.36,2095.0,395.1642,395.4229,395.1045,395.413,2095.0
2024-12-10 13:35:00,397.42,397.94,397.42,397.94,4153.0,395.4727,395.9901,395.4727,395.9901,4153.0
2024-12-10 13:40:00,397.77,397.77,397.3,397.44,2222.0,395.821,395.821,395.3533,395.4926,2222.0
2024-12-10 13:45:00,397.27,397.71,397.15,397.68,4764.0,395.3234,395.7613,395.204,395.7314,4764.0
2024-12-10 13:50:00,398.0,398.11,397.84,397.9,2920.0,396.0498,396.1593,395.8906,395.9503,2920.0
2024-12-10 13:55:00,397.78,397.82,397.64,397.68,4079.0,395.8309,395.8707,395.6916,395.7314,4079.0
2024-12-10 14:00:00,397.76,397.77,397.48,397.51,2909.0,395.811,395.821,395.5324,395.5622,2909.0
2024-12-10 14:05:00,397.51,397.51,397.2,397.2,1161.0,395.5622,395.5622,395.2538,395.2538,1161.0
2024-12-10 14:10:00,397.25,397.25,396.81,397.18,6180.0,395.3035,395.3035,394.8657,395.2339,6180.0
2024-12-10 14:15:00,397.17,397.37,396.95,397.29,8832.0,395.2239,395.4229,395.005,395.3433,8832.0
2024-12-10 14:20:00,397.41,397.61,397.29,397.29,2884.0,395.4627,395.6618,395.3433,395.3433,2884.0
2024-12-10 14:25:00,397.36,397.46,397.32,397.39,3419.0,395.413,395.5125,395.3732,395.4428,3419.0
2024-12-10 14:30:00,397.4,397.4,396.73,396.8,4385.0,395.4528,395.4528,394.7861,394.8557,4385.0
2024-12-10 14:35:00,396.92,397.57,396.72,397.49,9734.0,394.9751,395.622,394.7761,395.5423,9734.0
2024-12-10 14:40:00,397.48,397.77,397.37,397.76,5284.0,395.5324,395.821,395.4229,395.811,5284.0
2024-12-10 14:45:00,397.52,398.08,397.51,397.97,5598.0,395.5722,396.1295,395.5622,396.02,5598.0
2024-12-10 14:50:00,397.98,398.56,397.98,398.56,1788.0,396.0299,396.6071,396.0299,396.6071,1788.0
2024-12-10 14:55:00,398.51,398.52,398.18,398.18,4775.0,396.5573,396.5673,396.229,396.229,4775.0
2024-12-10 15:00:00,398.15,398.27,397.97,397.99,2425.0,396.1991,396.3185,396.02,396.0399,2425.0
2024-12-10 15:05:00,397.85,398.28,397.74,398.12,5030.0,395.9006,396.3285,395.7911,396.1693,5030.0
2024-12-10 15:10:00,397.94,397.99,397.69,397.81,5127.0,395.9901,396.0399,395.7414,395.8608,5127.0
2024-12-10 15:15:00,397.79,397.96,397.53,397.68,5485.0,395.8409,396.01,395.5821,395.7314,5485.0
2024-12-10 15:20:00,397.65,398.23,397.65,398.17,6568.0,395.7016,396.2787,395.7016,396.219,6568.0
2024-12-10 15:25:00,398.1,398.3,398.03,398.3,2951.0,396.1494,396.3484,396.0797,396.3484,2951.0
2024-12-10 15:30:00,398.11,398.21,397.89,398.03,4726.0,396.1593,396.2588,395.9404,396.0797,4726.0
2024-12-10 15:35:00,398.23,398.23,397.66,397.96,5542.0,396.2787,396.2787,395.7115,396.01,5542.0
2024-12-10 15:40:00,397.93,397.94,397.15,397.26,8881.0,395.9802,395.9901,395.204,395.3135,8881.0
2024-12-10 15:45:00,397.27,397.83,397.06,397.63,11050.0,395.3234,395.8807,395.1145,395.6817,11050.0
2024-12-10 15:50:00,397.82,398.37,397.74,398.12,14644.0,395.8707,396.418,395.7911,396.1693,14644.0
2024-12-10 15:55:00,398.08,398.08,397.05,397.58,79863.0,396.1295,396.1295,395.1045,395.6319,79863.0
2024-12-11 09:30:00,399.07,400.37,398.05,398.23,21720.0,397.1146,398.4082,396.0996,396.2787,21720.0
2024-12-11 09:35:00,398.38,399.31,397.65,397.81,14414.0,396.428,397.3534,395.7016,395.8608,14414.0
2024-12-11 09:40:00,397.87,400.68,397.86,398.9,7138.0,395.9205,398.7167,395.9105,396.9454,7138.0
2024-12-11 09:45:00,397.63,399.99,397.62,399.05,3358.0,395.6817,398.0301,395.6717,397.0947,3358.0
2024-12-11 09:50:00,398.65,399.53,398.02,398.03,5661.0,396.6967,397.5724,396.0697,396.0797,5661.0
2024-12-11 09:55:00,398.03,398.62,397.41,398.32,19824.0,396.0797,396.6668,395.4627,396.3683,19824.0
2024-12-11 10:00:00,397.96,398.04,397.0,397.15,7889.0,396.01,396.0897,395.0547,395.204,7889.0
2024-12-11 10:05:00,397.14,397.86,397.08,397.18,17824.0,395.1941,395.9105,395.1344,395.2339,17824.0
2024-12-11 10:10:00,397.38,398.84,397.23,398.14,5323.0,395.4329,396.8857,395.2836,396.1892,5323.0
2024-12-11 10:15:00,397.58,398.32,397.57,397.83,5943.0,395.6319,396.3683,395.622,395.8807,5943.0
2024-12-11 10:20:00,397.92,397.92,397.36,397.53,7639.0,395.9702,395.9702,395.413,395.5821,7639.0
2024-12-11 10:25:00,397.5,397.7,396.67,397.69,9466.0,395.5523,395.7513,394.7264,395.7414,9466.0
2024-12-11 10:30:00,397.73,398.45,397.64,397.94,4736.0,395.7812,396.4976,395.6916,395.9901,4736.0
2024-12-11 10:35:00,398.01,398.02,397.25,397.39,2153.0,396.0598,396.0697,395.3035,395.4428,2153.0
2024-12-11 10:40:00,397.35,398.22,397.2,397.88,12531.0,395.403,396.2688,395.2538,395.9304,12531.0
2024-12-11 10:45:00,398.13,398.13,397.09,397.69,3563.0,396.1792,396.1792,395.1443,395.7414,3563.0
2024-12-11 10:50:00,397.45,398.37,397.44,397.84,10121.0,395.5025,396.418,395.4926,395.8906,10121.0
2024-12-11 10:55:00,397.89,398.35,397.8,398.35,12188.0,395.9404,396.3981,395.8508,396.3981,12188.0
2024-12-11 11:00:00,398.2,399.08,398.2,399.07,7624.0,396.2489,397.1246,396.2489,397.1146,7624.0
2024-12-11 11:05:00,399.11,399.12,398.47,398.76,600.0,397.1544,397.1644,396.5175,396.8061,600.0
2024-12-11 11:10:00,398.77,398.83,398.46,398.83,3570.0,396.8161,396.8758,396.5076,396.8758,3570.0
2024-12-11 11:15:00,398.7,399.46,398.7,399.46,3618.0,396.7464,397.5027,396.7464,397.5027,3618.0
2024-12-11 11:20:00,399.44,399.83,399.44,399.53,3495.0,397.4828,397.8709,397.4828,397.5724,3495.0
2024-12-11 11:25:00,399.83,400.29,399.83,399.89,5354.0,397.8709,398.3286,397.8709,397.9306,5354.0
2024-12-11 11:30:00,400.08,400.29,399.6,400.0,1825.0,398.1197,398.3286,397.642,398.04,1825.0
2024-12-11 11:35:00,400.03,400.68,400.03,400.5,2310.0,398.0699,398.7167,398.0699,398.5376,2310.0
2024-12-11 11:40:00,400.82,401.5,400.72,401.37,2356.0,398.856,399.5327,398.7565,399.4033,2356.0
2024-12-11 11:45:00,401.07,401.09,400.32,400.71,2360.0,399.1048,399.1247,398.3585,398.7466,2360.0
2024-12-11 11:50:00,400.46,400.84,400.45,400.55,2410.0,398.4978,398.8759,398.4878,398.5874,2410.0
2024-12-11 11:55:00,400.38,400.71,400.37,400.4,2010.0,398.4182,398.7466,398.4082,398.4381,2010.0
2024-12-11 12:00:00,400.4,400.41,399.67,399.75,3302.0,398.4381,398.448,397.7117,397.7913,3302.0
2024-12-11 12:05:00,399.75,399.75,399.07,399.67,3747.0,397.7913,397.7913,397.1146,397.7117,3747.0
2024-12-11 12:10:00,399.73,399.73,399.35,399.56,1511.0,397.7714,397.7714,397.3932,397.6022,1511.0
2024-12-11 12:15:00,399.58,399.59,398.87,398.89,3577.0,397.6221,397.6321,396.9156,396.9355,3577.0
2024-12-11 12:20:00,398.67,399.19,398.67,398.97,1536.0,396.7166,397.234,396.7166,397.0151,1536.0
2024-12-11 12:25:00,399.22,399.24,398.91,399.1,1484.0,397.2639,397.2838,396.9554,397.1445,1484.0
2024-12-11 12:30:00,399.14,399.51,399.06,399.31,1750.0,397.1843,397.5524,397.1047,397.3534,1750.0
2024-12-11 12:35:00,399.06,399.14,399.02,399.04,1637.0,397.1047,397.1843,397.0648,397.0848,1637.0
2024-12-11 12:40:00,399.25,399.32,399.07,399.32,1512.0,397.2937,397.3634,397.1146,397.3634,1512.0
2024-12-11 12:45:00,399.36,399.97,399.32,399.74,6656.0,397.4032,398.0102,397.3634,397.7813,6656.0
2024-12-11 12:50:00,399.73,400.01,399.73,399.96,1410.0,397.7714,398.05,397.7714,398.0002,1410.0
2024-12-11 12:55:00,399.97,399.97,399.78,399.97,1500.0,398.0102,398.0102,397.8211,398.0102,1500.0
2024-12-11 13:00:00,399.96,400.35,399.96,400.11,6540.0,398.0002,398.3883,398.0002,398.1495,6540.0
2024-12-11 13:05:00,400.12,400.25,399.78,400.25,1841.0,398.1595,398.2888,397.8211,398.2888,1841.0
2024-12-11 13:10:00,400.01,400.01,399.56,399.76,6772.0,398.05,398.05,397.6022,397.8012,6772.0
2024-12-11 13:15:00,400.25,400.29,400.03,400.11,767.0,398.2888,398.3286,398.0699,398.1495,767.0
2024-12-11 13:20:00,400.28,400.31,400.13,400.27,2088.0,398.3187,398.3485,398.1694,398.3087,2088.0
2024-12-11 13:25:00,400.31,400.62,400.31,400.62,2627.0,398.3485,398.657,398.3485,398.657,2627.0
2024-12-11 13:30:00,400.7,401.01,400.7,400.71,4978.0,398.7366,399.0451,398.7366,398.7466,4978.0
2024-12-11 13:35:00,400.78,400.78,400.18,400.2,1300.0,398.8162,398.8162,398.2192,398.2391,1300.0
2024-12-11 13:40:00,400.43,400.46,400.42,400.45,710.0,398.4679,398.4978,398.458,398.4878,710.0
2024-12-11 13:45:00,400.34,400.64,400.26,400.62,2127.0,398.3784,398.6769,398.2988,398.657,2127.0
2024-12-11 13:50:00,400.48,400.64,400.31,400.47,1500.0,398.5177,398.6769,398.3485,398.5077,1500.0
2024-12-11 13:55:00,400.62,400.7,400.59,400.69,2632.0,398.657,398.7366,398.6272,398.7267,2632.0
2024-12-11 14:00:00,400.63,400.99,400.54,400.99,920.0,398.667,399.0252,398.5774,399.0252,920.0
2024-12-11 14:05:00,400.75,401.03,400.73,400.93,2970.0,398.7864,399.065,398.7665,398.9655,2970.0
2024-12-11 14:10:00,400.93,401.04,400.46,400.58,3181.0,398.9655,399.075,398.4978,398.6172,3181.0
2024-12-11 14:15:00,400.78,400.9,400.64,400.9,400.0,398.8162,398.9356,398.6769,398.9356,400.0
2024-12-11 14:20:00,400.77,400.77,400.51,400.69,2211.0,398.8063,398.8063,398.5475,398.7267,2211.0
2024-12-11 14:25:00,400.93,401.01,400.93,400.99,500.0,398.9655,399.0451,398.9655,399.0252,500.0
2024-12-11 14:30:00,401.11,401.48,401.11,401.29,1958.0,399.1446,399.5128,399.1446,399.3237,1958.0
2024-12-11 14:35:00,401.16,401.28,401.08,401.28,2409.0,399.1944,399.3138,399.1148,399.3138,2409.0
2024-12-11 14:40:00,401.0,401.28,401.0,401.2,2325.0,399.0351,399.3138,399.0351,399.2342,2325.0
2024-12-11 14:45:00,401.19,401.42,401.15,401.15,2140.0,399.2242,399.4531,399.1844,399.1844,2140.0
2024-12-11 14:50:00,401.23,401.32,400.68,400.72,4316.0,399.264,399.3536,398.7167,398.7565,4316.0
2024-12-11 14:55:00,400.8,401.23,400.8,400.83,3325.0,398.8361,399.264,398.8361,398.866,3325.0
2024-12-11 15:00:00,401.05,401.13,400.78,400.98,1100.0,399.0849,399.1645,398.8162,399.0152,1100.0
2024-12-11 15:05:00,401.12,401.12,400.76,400.92,2563.0,399.1546,399.1546,398.7963,398.9555,2563.0
2024-12-11 15:10:00,401.06,401.38,400.94,401.18,2454.0,399.0949,399.4133,398.9754,399.2143,2454.0
2024-12-11 15:15:00,401.29,401.29,400.97,400.99,930.0,399.3237,399.3237,399.0053,399.0252,930.0
2024-12-11 15:20:00,400.88,401.33,400.88,401.33,3853.0,398.9157,399.3635,398.9157,399.3635,3853.0
2024-12-11 15:25:00,401.15,401.22,400.85,400.91,2200.0,399.1844,399.2541,398.8859,398.9456,2200.0
2024-12-11 15:30:00,400.92,401.24,400.76,401.24,2000.0,398.9555,399.274,398.7963,399.274,2000.0
2024-12-11 15:35:00,401.09,401.32,400.9,401.21,3689.0,399.1247,399.3536,398.9356,399.2441,3689.0
2024-12-11 15:40:00,401.11,401.12,400.99,401.09,2392.0,399.1446,399.1546,399.0252,399.1247,2392.0
2024-12-11 15:45:00,401.09,401.37,400.75,400.89,6352.0,399.1247,399.4033,398.7864,398.9257,6352.0
2024-12-11 15:50:00,400.73,400.99,400.64,400.64,5343.0,398.7665,399.0252,398.6769,398.6769,5343.0
2024-12-11 15:55:00,400.58,400.89,400.03,400.17,44325.0,398.6172,398.9257,398.0699,398.2092,44325.0
2024-12-12 09:30:00,402.01,402.01,399.48,400.38,18316.0,400.0402,400.0402,397.5226,398.4182,18316.0
2024-12-12 09:35:00,401.52,401.52,399.73,399.73,2602.0,399.5526,399.5526,397.7714,397.7714,2602.0
2024-12-12 09:40:00,400.44,401.2,399.88,400.5,5401.0,398.4779,399.2342,397.9206,398.5376,5401.0
2024-12-12 09:45:00,401.2,401.21,399.38,400.38,9999.0,399.2342,399.2441,397.4231,398.4182,9999.0
2024-12-12 09:50:00,400.38,401.04,400.32,400.97,1950.0,398.4182,399.075,398.3585,399.0053,1950.0
2024-12-12 09:55:00,401.08,401.76,399.87,401.75,3938.0,399.1148,399.7914,397.9107,399.7815,3938.0
2024-12-12 10:00:00,401.35,401.55,399.72,399.72,4583.0,399.3834,399.5825,397.7614,397.7614,4583.0
2024-12-12 10:05:00,400.2,400.52,399.58,399.81,5467.0,398.2391,398.5575,397.6221,397.851,5467.0
2024-12-12 10:10:00,399.43,400.56,399.16,399.33,4319.0,397.4728,398.5973,397.2042,397.3733,4319.0
2024-12-12 10:15:00,399.6,399.79,398.98,399.37,5023.0,397.642,397.8311,397.025,397.4131,5023.0
2024-12-12 10:20:00,399.76,399.77,399.0,399.31,2164.0,397.8012,397.8112,397.0449,397.3534,2164.0
2024-12-12 10:25:00,399.2,399.87,399.19,399.68,3703.0,397.244,397.9107,397.234,397.7216,3703.0
2024-12-12 10:30:00,399.58,400.48,399.58,400.48,4179.0,397.6221,398.5177,397.6221,398.5177,4179.0
2024-12-12 10:35:00,400.22,400.22,399.86,400.16,1000.0,398.259,398.259,397.9007,398.1993,1000.0
2024-12-12 10:40:00,400.14,400.16,399.72,400.1,3900.0,398.1794,398.1993,397.7614,398.1396,3900.0
2024-12-12 10:45:00,400.0,400.4,399.39,399.63,4551.0,398.04,398.4381,397.433,397.6719,4551.0
2024-12-12 10:50:00,399.87,399.93,399.12,399.27,2490.0,397.9107,397.9704,397.1644,397.3136,2490.0
2024-12-12 10:55:00,399.27,399.97,399.2,399.73,5072.0,397.3136,398.0102,397.244,397.7714,5072.0
2024-12-12 11:00:00,399.57,400.41,399.57,400.41,4537.0,397.6122,398.448,397.6122,398.448,4537.0
2024-12-12 11:05:00,400.66,400.67,399.38,399.77,2991.0,398.6968,398.7068,397.4231,397.8112,2991.0
2024-12-12 11:10:00,399.41,399.79,399.41,399.79,700.0,397.4529,397.8311,397.4529,397.8311,700.0
2024-12-12 11:15:00,399.59,400.1,399.42,399.8,1710.0,397.6321,398.1396,397.4629,397.841,1710.0
2024-12-12 11:20:00,400.1,400.12,399.48,399.77,1489.0,398.1396,398.1595,397.5226,397.8112,1489.0
2024-12-12 11:25:00,400.08,400.2,399.57,400.15,2542.0,398.1197,398.2391,397.6122,398.1893,2542.0
2024-12-12 11:30:00,399.84,400.35,399.6,400.35,6748.0,397.8808,398.3883,397.642,398.3883,6748.0
2024-12-12 11:35:00,400.36,400.59,399.95,400.47,5838.0,398.3983,398.6272,397.9903,398.5077,5838.0
2024-12-12 11:40:00,400.54,400.66,400.39,400.53,1528.0,398.5774,398.6968,398.4281,398.5675,1528.0
2024-12-12 11:45:00,400.18,400.39,400.04,400.25,1237.0,398.2192,398.4281,398.0799,398.2888,1237.0
2024-12-12 11:50:00,399.98,400.31,399.73,400.08,1351.0,398.0201,398.3485,397.7714,398.1197,1351.0
2024-12-12 11:55:00,400.08,400.08,399.58,399.68,2201.0,398.1197,398.1197,397.6221,397.7216,2201.0
2024-12-12 12:00:00,400.04,400.07,399.72,399.99,4282.0,398.0799,398.1097,397.7614,398.0301,4282.0
2024-12-12 12:05:00,399.8,399.91,399.63,399.78,4816.0,397.841,397.9505,397.6719,397.8211,4816.0
2024-12-12 12:10:00,399.58,399.58,399.11,399.3,1800.0,397.6221,397.6221,397.1544,397.3435,1800.0
2024-12-12 12:15:00,399.62,399.66,399.4,399.5,874.0,397.6619,397.7017,397.443,397.5425,874.0
2024-12-12 12:20:00,399.6,399.6,398.86,398.96,2287.0,397.642,397.642,396.9056,397.0051,2287.0
2024-12-12 12:25:00,399.34,399.34,398.83,399.29,3133.0,397.3833,397.3833,396.8758,397.3335,3133.0
2024-12-12 12:30:00,399.32,399.57,399.26,399.26,1048.0,397.3634,397.6122,397.3037,397.3037,1048.0
2024-12-12 12:35:00,399.59,399.8,399.16,399.41,1000.0,397.6321,397.841,397.2042,397.4529,1000.0
2024-12-12 12:40:00,399.38,399.45,399.04,399.44,1300.0,397.4231,397.4927,397.0848,397.4828,1300.0
2024-12-12 12:45:00,399.44,399.9,399.24,399.9,1957.0,397.4828,397.9405,397.2838,397.9405,1957.0
2024-12-12 12:50:00,400.15,400.15,399.89,399.97,1062.0,398.1893,398.1893,397.9306,398.0102,1062.0
2024-12-12 12:55:00,399.98,400.29,399.97,400.29,2030.0,398.0201,398.3286,398.0102,398.3286,2030.0
2024-12-12 13:00:00,400.14,400.18,399.75,399.83,1835.0,398.1794,398.2192,397.7913,397.8709,1835.0
2024-12-12 13:05:00,400.09,400.3,400.09,400.3,904.0,398.1296,398.3386,398.1296,398.3386,904.0
2024-12-12 13:10:00,400.2,400.2,399.95,400.1,722.0,398.2391,398.2391,397.9903,398.1396,722.0
2024-12-12 13:15:00,400.11,400.31,399.95,400.31,1038.0,398.1495,398.3485,397.9903,398.3485,1038.0
2024-12-12 13:20:00,400.33,400.86,400.26,400.86,6458.0,398.3684,398.8958,398.2988,398.8958,6458.0
2024-12-12 13:25:00,400.57,400.66,400.1,400.1,2303.0,398.6073,398.6968,398.1396,398.1396,2303.0
2024-12-12 13:30:00,399.93,400.15,399.86,400.15,400.0,397.9704,398.1893,397.9007,398.1893,400.0
2024-12-12 13:35:00,399.83,400.07,399.7,400.07,1529.0,397.8709,398.1097,397.7415,398.1097,1529.0
2024-12-12 13:40:00,399.93,399.93,399.7,399.86,853.0,397.9704,397.9704,397.7415,397.9007,853.0
2024-12-12 13:45:00,399.82,400.04,399.7,400.04,1122.0,397.8609,398.0799,397.7415,398.0799,1122.0
2024-12-12 13:50:00,400.05,400.19,399.94,400.1,1769.0,398.0898,398.2291,397.9803,398.1396,1769.0
2024-12-12 13:55:00,400.15,400.24,399.98,399.98,1496.0,398.1893,398.2789,398.0201,398.0201,1496.0
2024-12-12 14:00:00,399.75,400.12,399.75,400.12,535.0,397.7913,398.1595,397.7913,398.1595,535.0
2024-12-12 14:05:00,399.99,400.1,399.63,399.63,1495.0,398.0301,398.1396,397.6719,397.6719,1495.0
2024-12-12 14:10:00,399.69,399.88,399.36,399.84,2280.0,397.7316,397.9206,397.4032,397.8808,2280.0
2024-12-12 14:15:00,399.62,399.62,399.25,399.44,1246.0,397.6619,397.6619,397.2937,397.4828,1246.0
2024-12-12 14:20:00,399.44,399.46,399.29,399.46,800.0,397.4828,397.5027,397.3335,397.5027,800.0
2024-12-12 14:25:00,399.48,399.97,399.48,399.96,1787.0,397.5226,398.0102,397.5226,398.0002,1787.0
2024-12-12 14:30:00,399.85,399.97,399.59,399.76,1693.0,397.8908,398.0102,397.6321,397.8012,1693.0
2024-12-12 14:35:00,399.59,400.0,399.51,400.0,2528.0,397.6321,398.04,397.5524,398.04,2528.0
2024-12-12 14:40:00,399.99,400.11,399.98,400.11,700.0,398.0301,398.1495,398.0201,398.1495,700.0
2024-12-12 14:45:00,400.1,400.38,399.76,399.8,1915.0,398.1396,398.4182,397.8012,397.841,1915.0
2024-12-12 14:50:00,399.8,400.09,399.59,399.95,846.0,397.841,398.1296,397.6321,397.9903,846.0
2024-12-12 14:55:00,399.87,400.25,399.87,400.24,1178.0,397.9107,398.2888,397.9107,398.2789,1178.0
2024-12-12 15:00:00,400.52,400.56,400.26,400.39,900.0,398.5575,398.5973,398.2988,398.4281,900.0
2024-12-12 15:05:00,400.43,400.56,400.38,400.46,601.0,398.4679,398.5973,398.4182,398.4978,601.0
2024-12-12 15:10:00,400.46,400.65,400.45,400.45,725.0,398.4978,398.6869,398.4878,398.4878,725.0
2024-12-12 15:15:00,400.42,400.64,400.31,400.45,848.0,398.458,398.6769,398.3485,398.4878,848.0
2024-12-12 15:20:00,400.49,400.69,400.37,400.69,711.0,398.5276,398.7267,398.4082,398.7267,711.0
2024-12-12 15:25:00,400.52,400.58,400.34,400.5,1632.0,398.5575,398.6172,398.3784,398.5376,1632.0
2024-12-12 15:30:00,400.41,400.52,400.34,400.5,1908.0,398.448,398.5575,398.3784,398.5376,1908.0
2024-12-12 15:35:00,400.5,400.63,399.94,400.15,3017.0,398.5376,398.667,397.9803,398.1893,3017.0
2024-12-12 15:40:00,400.08,400.24,400.08,400.14,2116.0,398.1197,398.2789,398.1197,398.1794,2116.0
2024-12-12 15:45:00,400.24,400.24,399.73,399.73,4107.0,398.2789,398.2789,397.7714,397.7714,4107.0
2024-12-12 15:50:00,399.59,400.29,399.59,399.9,7322.0,397.6321,398.3286,397.6321,397.9405,7322.0
2024-12-12 15:55:00,400.01,400.13,399.3,399.59,60838.0,398.05,398.1694,397.3435,397.6321,60838.0
2024-12-13 09:30:00,399.66,399.87,397.64,399.77,14631.0,397.7017,397.9107,395.6916,397.8112,14631.0
2024-12-13 09:35:00,400.6,400.6,399.21,399.55,1998.0,398.6371,398.6371,397.2539,397.5923,1998.0
2024-12-13 09:40:00,400.21,400.89,399.58,400.18,4458.0,398.249,398.9257,397.6221,398.2192,4458.0
2024-12-13 09:45:00,400.18,401.97,399.95,401.15,6613.0,398.2192,400.0004,397.9903,399.1844,6613.0
2024-12-13 09:50:00,401.15,402.17,400.91,401.43,4100.0,399.1844,400.1994,398.9456,399.463,4100.0
2024-12-13 09:55:00,401.39,403.02,401.39,402.95,9440.0,399.4232,401.0452,399.4232,400.9756,9440.0
2024-12-13 10:00:00,402.65,403.13,402.39,402.99,11312.0,400.6771,401.1547,400.4183,401.0154,11312.0
2024-12-13 10:05:00,402.52,402.53,401.4,402.13,3800.0,400.5477,400.5577,399.4332,400.1596,3800.0
2024-12-13 10:10:00,402.04,402.04,400.83,401.29,2769.0,400.0701,400.0701,398.866,399.3237,2769.0
2024-12-13 10:15:00,401.1,401.45,400.93,401.19,10576.0,399.1347,399.4829,398.9655,399.2242,10576.0
2024-12-13 10:20:00,401.45,401.45,399.75,400.1,10562.0,399.4829,399.4829,397.7913,398.1396,10562.0
2024-12-13 10:25:00,399.92,400.36,399.73,400.06,3956.0,397.9604,398.3983,397.7714,398.0998,3956.0
2024-12-13 10:30:00,400.06,400.39,399.95,400.11,10754.0,398.0998,398.4281,397.9903,398.1495,10754.0
2024-12-13 10:35:00,400.12,400.42,399.82,399.94,3200.0,398.1595,398.458,397.8609,397.9803,3200.0
2024-12-13 10:40:00,400.09,400.17,399.58,399.69,4106.0,398.1296,398.2092,397.6221,397.7316,4106.0
2024-12-13 10:45:00,399.69,400.46,399.69,399.87,4603.0,397.7316,398.4978,397.7316,397.9107,4603.0
2024-12-13 10:50:00,399.84,400.37,399.59,400.37,6000.0,397.8808,398.4082,397.6321,398.4082,6000.0
2024-12-13 10:55:00,400.37,400.73,400.07,400.46,4774.0,398.4082,398.7665,398.1097,398.4978,4774.0
2024-12-13 11:00:00,400.43,400.48,400.14,400.15,4200.0,398.4679,398.5177,398.1794,398.1893,4200.0
2024-12-13 11:05:00,399.82,400.16,399.47,399.75,3968.0,397.8609,398.1993,397.5126,397.7913,3968.0
2024-12-13 11:10:00,399.65,400.4,399.65,400.36,4657.0,397.6918,398.4381,397.6918,398.3983,4657.0
2024-12-13 11:15:00,400.2,400.34,399.81,400.13,5025.0,398.2391,398.3784,397.851,398.1694,5025.0
2024-12-13 11:20:00,400.13,400.72,400.13,400.53,2845.0,398.1694,398.7565,398.1694,398.5675,2845.0
2024-12-13 11:25:00,400.72,401.13,400.53,401.04,12848.0,398.7565,399.1645,398.5675,399.075,12848.0
2024-12-13 11:30:00,401.05,401.37,401.04,401.37,1000.0,399.0849,399.4033,399.075,399.4033,1000.0
2024-12-13 11:35:00,401.14,401.45,400.42,400.55,3700.0,399.1745,399.4829,398.458,398.5874,3700.0
2024-12-13 11:40:00,400.55,401.24,400.51,401.02,2786.0,398.5874,399.274,398.5475,399.055,2786.0
2024-12-13 11:45:00,400.84,400.86,399.85,399.94,3116.0,398.8759,398.8958,397.8908,397.9803,3116.0
2024-12-13 11:50:00,399.99,400.38,399.99,400.38,884.0,398.0301,398.4182,398.0301,398.4182,884.0
2024-12-13 11:55:00,400.19,400.19,399.94,400.1,1481.0,398.2291,398.2291,397.9803,398.1396,1481.0
2024-12-13 12:00:00,399.86,400.31,399.66,399.66,8077.0,397.9007,398.3485,397.7017,397.7017,8077.0
2024-12-13 12:05:00,399.53,399.65,399.52,399.52,1000.0,397.5724,397.6918,397.5624,397.5624,1000.0
2024-12-13 12:10:00,399.66,400.1,399.65,399.95,4755.0,397.7017,398.1396,397.6918,397.9903,4755.0
2024-12-13 12:15:00,400.02,400.03,399.79,399.79,500.0,398.0599,398.0699,397.8311,397.8311,500.0
2024-12-13 12:20:00,400.08,400.33,400.07,400.33,3027.0,398.1197,398.3684,398.1097,398.3684,3027.0
2024-12-13 12:25:00,400.1,400.26,400.07,400.26,514.0,398.1396,398.2988,398.1097,398.2988,514.0
2024-12-13 12:30:00,400.25,400.26,399.81,400.01,2483.0,398.2888,398.2988,397.851,398.05,2483.0
2024-12-13 12:35:00,400.21,400.21,399.6,399.6,4408.0,398.249,398.249,397.642,397.642,4408.0
2024-12-13 12:40:00,399.66,399.73,399.44,399.44,637.0,397.7017,397.7714,397.4828,397.4828,637.0
2024-12-13 12:45:00,399.35,399.5,398.9,398.98,3185.0,397.3932,397.5425,396.9454,397.025,3185.0
2024-12-13 12:50:00,398.9,399.28,398.9,399.28,1842.0,396.9454,397.3236,396.9454,397.3236,1842.0
2024-12-13 12:55:00,399.16,399.16,398.38,398.52,2906.0,397.2042,397.2042,396.428,396.5673,2906.0
2024-12-13 13:00:00,398.37,398.55,398.36,398.55,220.0,396.418,396.5972,396.4081,396.5972,220.0
2024-12-13 13:05:00,398.42,398.87,398.42,398.79,3450.0,396.4678,396.9156,396.4678,396.836,3450.0
2024-12-13 13:10:00,398.55,398.55,398.49,398.54,736.0,396.5972,396.5972,396.5374,396.5872,736.0
2024-12-13 13:15:00,398.48,398.69,398.48,398.65,3234.0,396.5275,396.7365,396.5275,396.6967,3234.0
2024-12-13 13:20:00,398.48,398.65,398.42,398.6,898.0,396.5275,396.6967,396.4678,396.6469,898.0
2024-12-13 13:25:00,398.44,398.67,398.35,398.36,5504.0,396.4877,396.7166,396.3981,396.4081,5504.0
2024-12-13 13:30:00,398.34,398.39,398.21,398.3,2941.0,396.3882,396.4379,396.2588,396.3484,2941.0
2024-12-13 13:35:00,398.29,398.95,398.29,398.75,3892.0,396.3384,396.9952,396.3384,396.7962,3892.0
2024-12-13 13:40:00,398.99,398.99,398.98,398.99,200.0,397.035,397.035,397.025,397.035,200.0
2024-12-13 13:45:00,398.9,399.21,398.9,399.16,1739.0,396.9454,397.2539,396.9454,397.2042,1739.0
2024-12-13 13:50:00,399.08,399.31,398.9,398.9,944.0,397.1246,397.3534,396.9454,396.9454,944.0
2024-12-13 13:55:00,398.89,398.89,398.7,398.71,927.0,396.9355,396.9355,396.7464,396.7564,927.0
2024-12-13 14:00:00,398.68,399.31,398.68,399.31,6026.0,396.7265,397.3534,396.7265,397.3534,6026.0
2024-12-13 14:05:00,399.34,399.46,399.33,399.46,200.0,397.3833,397.5027,397.3733,397.5027,200.0
2024-12-13 14:10:00,399.49,399.74,399.35,399.35,1240.0,397.5325,397.7813,397.3932,397.3932,1240.0
2024-12-13 14:15:00,399.4,399.53,399.4,399.53,200.0,397.443,397.5724,397.443,397.5724,200.0
2024-12-13 14:20:00,399.48,399.51,398.96,399.0,4080.0,397.5226,397.5524,397.0051,397.0449,4080.0
2024-12-13 14:25:00,398.94,399.17,398.69,398.83,4453.0,396.9852,397.2141,396.7365,396.8758,4453.0
2024-12-13 14:30:00,398.83,399.05,398.82,399.0,2092.0,396.8758,397.0947,396.8658,397.0449,2092.0
2024-12-13 14:35:00,399.0,399.36,399.0,399.35,1384.0,397.0449,397.4032,397.0449,397.3932,1384.0
2024-12-13 14:40:00,399.45,399.46,399.37,399.45,1465.0,397.4927,397.5027,397.4131,397.4927,1465.0
2024-12-13 14:45:00,399.65,399.65,399.38,399.52,1836.0,397.6918,397.6918,397.4231,397.5624,1836.0
2024-12-13 14:50:00,399.51,399.89,399.39,399.39,2334.0,397.5524,397.9306,397.433,397.433,2334.0
2024-12-13 14:55:00,399.48,399.53,399.35,399.47,1360.0,397.5226,397.5724,397.3932,397.5126,1360.0
2024-12-13 15:00:00,399.65,399.81,399.48,399.56,3545.0,397.6918,397.851,397.5226,397.6022,3545.0
2024-12-13 15:05:00,399.8,399.8,399.18,399.18,2525.0,397.841,397.841,397.2241,397.2241,2525.0
2024-12-13 15:10:00,399.18,399.67,399.18,399.51,4927.0,397.2241,397.7117,397.2241,397.5524,4927.0
2024-12-13 15:15:00,399.41,399.41,399.27,399.34,2949.0,397.4529,397.4529,397.3136,397.3833,2949.0
2024-12-13 15:20:00,399.4,399.4,398.9,399.12,3708.0,397.443,397.443,396.9454,397.1644,3708.0
2024-12-13 15:25:00,399.09,399.09,398.92,398.94,2508.0,397.1345,397.1345,396.9653,396.9852,2508.0
2024-12-13 15:30:00,398.89,398.99,398.77,398.99,3010.0,396.9355,397.035,396.8161,397.035,3010.0
2024-12-13 15:35:00,398.94,399.07,398.67,398.92,4596.0,396.9852,397.1146,396.7166,396.9653,4596.0
2024-12-13 15:40:00,398.92,399.01,398.79,398.91,1406.0,396.9653,397.0549,396.836,396.9554,1406.0
2024-12-13 15:45:00,398.91,399.35,398.91,399.35,5821.0,396.9554,397.3932,396.9554,397.3932,5821.0
2024-12-13 15:50:00,399.49,399.77,399.0,399.03,15603.0,397.5325,397.8112,397.0449,397.0748,15603.0
2024-12-13 15:55:00,399.17,399.79,399.07,399.35,49411.0,397.2141,397.8311,397.1146,397.3932,49411.0
2024-12-16 09:30:00,399.26,400.26,396.63,397.56,20451.0,397.3037,398.2988,394.6866,395.612,20451.0
2024-12-16 09:35:00,396.79,399.46,396.73,398.65,4374.0,394.8458,397.5027,394.7861,396.6967,4374.0
2024-12-16 09:40:00,398.67,400.0,398.54,399.3,5840.0,396.7166,398.04,396.5872,397.3435,5840.0
2024-12-16 09:45:00,399.29,400.43,399.11,400.12,16053.0,397.3335,398.4679,397.1544,398.1595,16053.0
2024-12-16 09:50:00,400.04,401.0,399.88,400.79,5003.0,398.0799,399.0351,397.9206,398.8262,5003.0
2024-12-16 09:55:00,400.84,401.28,399.58,400.31,6559.0,398.8759,399.3138,397.6221,398.3485,6559.0
2024-12-16 10:00:00,400.0,400.38,399.18,399.55,5774.0,398.04,398.4182,397.2241,397.5923,5774.0
2024-12-16 10:05:00,399.22,399.22,398.15,398.4,5212.0,397.2639,397.2639,396.1991,396.4479,5212.0
2024-12-16 10:10:00,398.35,398.35,396.22,396.51,6080.0,396.3981,396.3981,394.2786,394.5671,6080.0
2024-12-16 10:15:00,396.14,396.92,395.46,396.24,6404.0,394.199,394.9751,393.5223,394.2985,6404.0
2024-12-16 10:20:00,396.48,397.26,396.32,396.9,5739.0,394.5373,395.3135,394.3781,394.9552,5739.0
2024-12-16 10:25:00,396.64,397.04,396.36,397.04,2929.0,394.6965,395.0946,394.4179,395.0946,2929.0
2024-12-16 10:30:00,397.22,398.19,397.14,398.08,13373.0,395.2737,396.2389,395.1941,396.1295,13373.0
2024-12-16 10:35:00,397.98,398.23,397.76,398.1,26814.0,396.0299,396.2787,395.811,396.1494,26814.0
2024-12-16 10:40:00,398.1,398.21,397.9,398.13,5692.0,396.1494,396.2588,395.9503,396.1792,5692.0
2024-12-16 10:45:00,398.16,398.25,397.07,397.56,4819.0,396.2091,396.2986,395.1244,395.612,4819.0
2024-12-16 10:50:00,397.56,397.89,397.09,397.49,4622.0,395.612,395.9404,395.1443,395.5423,4622.0
2024-12-16 10:55:00,397.13,397.35,396.55,396.55,2179.0,395.1841,395.403,394.607,394.607,2179.0
2024-12-16 11:00:00,396.64,397.44,396.52,397.15,2503.0,394.6965,395.4926,394.5771,395.204,2503.0
2024-12-16 11:05:00,397.19,397.19,396.32,396.43,4090.0,395.2438,395.2438,394.3781,394.4875,4090.0
2024-12-16 11:10:00,396.69,397.86,396.69,397.86,3341.0,394.7463,395.9105,394.7463,395.9105,3341.0
2024-12-16 11:15:00,397.72,397.76,397.17,397.17,2279.0,395.7712,395.811,395.2239,395.2239,2279.0
2024-12-16 11:20:00,397.1,397.68,397.1,397.38,1000.0,395.1543,395.7314,395.1543,395.4329,1000.0
2024-12-16 11:25:00,397.31,397.81,397.29,397.81,1300.0,395.3632,395.8608,395.3433,395.8608,1300.0
2024-12-16 11:30:00,397.39,397.62,397.3,397.3,989.0,395.4428,395.6717,395.3533,395.3533,989.0
2024-12-16 11:35:00,397.49,397.52,397.25,397.36,1112.0,395.5423,395.5722,395.3035,395.413,1112.0
2024-12-16 11:40:00,397.37,397.64,397.21,397.64,1917.0,395.4229,395.6916,395.2637,395.6916,1917.0
2024-12-16 11:45:00,397.44,397.69,397.38,397.4,2402.0,395.4926,395.7414,395.4329,395.4528,2402.0
2024-12-16 11:50:00,397.32,397.64,397.05,397.42,21714.0,395.3732,395.6916,395.1045,395.4727,21714.0
2024-12-16 11:55:00,397.45,398.17,397.44,397.47,15920.0,395.5025,396.219,395.4926,395.5224,15920.0
2024-12-16 12:00:00,397.58,397.58,396.93,396.94,3030.0,395.6319,395.6319,394.9851,394.995,3030.0
2024-12-16 12:05:00,397.19,397.38,396.75,397.38,2100.0,395.2438,395.4329,394.806,395.4329,2100.0
2024-12-16 12:10:00,397.45,397.66,397.14,397.46,32887.0,395.5025,395.7115,395.1941,395.5125,32887.0
2024-12-16 12:15:00,397.48,397.96,397.42,397.96,2028.0,395.5324,396.01,395.4727,396.01,2028.0
2024-12-16 12:20:00,397.92,398.84,397.92,398.68,1551.0,395.9702,396.8857,395.9702,396.7265,1551.0
2024-12-16 12:25:00,398.78,398.79,398.17,398.17,2181.0,396.826,396.836,396.219,396.219,2181.0
2024-12-16 12:30:00,398.0,398.0,397.81,397.94,3745.0,396.0498,396.0498,395.8608,395.9901,3745.0
2024-12-16 12:35:00,397.94,398.19,397.81,398.02,3050.0,395.9901,396.2389,395.8608,396.0697,3050.0
2024-12-16 12:40:00,398.11,398.31,397.88,398.15,2426.0,396.1593,396.3583,395.9304,396.1991,2426.0
2024-12-16 12:45:00,398.16,398.16,397.72,397.9,24963.0,396.2091,396.2091,395.7712,395.9503,24963.0
2024-12-16 12:50:00,398.01,398.5,397.94,398.0,12270.0,396.0598,396.5474,395.9901,396.0498,12270.0
2024-12-16 12:55:00,398.05,398.51,397.83,398.41,19195.0,396.0996,396.5573,395.8807,396.4578,19195.0
2024-12-16 13:00:00,398.99,399.34,398.99,399.34,400.0,397.035,397.3833,397.035,397.3833,400.0
2024-12-16 13:05:00,398.91,399.7,398.41,398.94,10763.0,396.9554,397.7415,396.4578,396.9852,10763.0
2024-12-16 13:10:00,398.86,398.87,398.67,398.73,1400.0,396.9056,396.9156,396.7166,396.7763,1400.0
2024-12-16 13:15:00,398.86,399.21,398.77,399.15,4568.0,396.9056,397.2539,396.8161,397.1942,4568.0
2024-12-16 13:20:00,399.27,399.52,399.07,399.52,724.0,397.3136,397.5624,397.1146,397.5624,724.0
2024-12-16 13:25:00,399.59,399.6,398.98,399.19,4581.0,397.6321,397.642,397.025,397.234,4581.0
2024-12-16 13:30:00,399.33,399.75,399.33,399.75,1404.0,397.3733,397.7913,397.3733,397.7913,1404.0
2024-12-16 13:35:00,399.65,400.0,399.61,399.71,7836.0,397.6918,398.04,397.652,397.7515,7836.0
2024-12-16 13:40:00,400.0,400.23,399.8,400.0,5717.0,398.04,398.2689,397.841,398.04,5717.0
2024-12-16 13:45:00,400.0,400.23,399.91,400.02,4855.0,398.04,398.2689,397.9505,398.0599,4855.0
2024-12-16 13:50:00,400.04,400.04,399.7,399.8,2602.0,398.0799,398.0799,397.7415,397.841,2602.0
2024-12-16 13:55:00,399.92,400.04,399.64,399.64,1755.0,397.9604,398.0799,397.6818,397.6818,1755.0
2024-12-16 14:00:00,399.73,400.05,399.73,399.98,2927.0,397.7714,398.0898,397.7714,398.0201,2927.0
2024-12-16 14:05:00,399.97,400.08,399.83,400.0,5137.0,398.0102,398.1197,397.8709,398.04,5137.0
2024-12-16 14:10:00,399.99,400.17,399.84,399.88,10916.0,398.0301,398.2092,397.8808,397.9206,10916.0
2024-12-16 14:15:00,399.87,400.16,399.68,399.68,3104.0,397.9107,398.1993,397.7216,397.7216,3104.0
2024-12-16 14:20:00,399.81,399.88,399.68,399.84,1511.0,397.851,397.9206,397.7216,397.8808,1511.0
2024-12-16 14:25:00,399.73,399.85,399.7,399.85,1700.0,397.7714,397.8908,397.7415,397.8908,1700.0
2024-12-16 14:30:00,399.85,399.85,399.59,399.76,4852.0,397.8908,397.8908,397.6321,397.8012,4852.0
2024-12-16 14:35:00,399.77,399.77,399.05,399.05,5766.0,397.8112,397.8112,397.0947,397.0947,5766.0
2024-12-16 14:40:00,398.97,399.14,398.8,398.84,2706.0,397.0151,397.1843,396.8459,396.8857,2706.0
2024-12-16 14:45:00,398.73,398.77,397.8,397.8,10323.0,396.7763,396.8161,395.8508,395.8508,10323.0
2024-12-16 14:50:00,398.48,398.77,398.01,398.47,5300.0,396.5275,396.8161,396.0598,396.5175,5300.0
2024-12-16 14:55:00,398.46,398.84,398.46,398.68,929.0,396.5076,396.8857,396.5076,396.7265,929.0
2024-12-16 15:00:00,398.68,398.99,398.41,398.99,3317.0,396.7265,397.035,396.4578,397.035,3317.0
2024-12-16 15:05:00,399.03,399.34,398.76,398.76,11236.0,397.0748,397.3833,396.8061,396.8061,11236.0
2024-12-16 15:10:00,398.89,398.99,398.66,398.66,4210.0,396.9355,397.035,396.7066,396.7066,4210.0
2024-12-16 15:15:00,398.66,398.67,398.35,398.35,4635.0,396.7066,396.7166,396.3981,396.3981,4635.0
2024-12-16 15:20:00,398.36,398.67,398.36,398.38,3365.0,396.4081,396.7166,396.4081,396.428,3365.0
2024-12-16 15:25:00,398.4,398.74,398.4,398.67,2413.0,396.4479,396.7862,396.4479,396.7166,2413.0
2024-12-16 15:30:00,398.58,398.58,398.13,398.35,10119.0,396.627,396.627,396.1792,396.3981,10119.0
2024-12-16 15:35:00,398.35,398.35,397.88,397.88,6668.0,396.3981,396.3981,395.9304,395.9304,6668.0
2024-12-16 15:40:00,398.0,398.11,397.41,397.41,8993.0,396.0498,396.1593,395.4627,395.4627,8993.0
2024-12-16 15:45:00,397.38,397.48,397.08,397.09,10661.0,395.4329,395.5324,395.1344,395.1443,10661.0
2024-12-16 15:50:00,397.28,398.48,397.12,398.44,12234.0,395.3334,396.5275,395.1742,396.4877,12234.0
2024-12-16 15:55:00,398.48,399.01,397.96,398.37,53627.0,396.5275,397.0549,396.01,396.418,53627.0
2024-12-17 09:30:00,393.88,395.68,391.09,392.34,22962.0,391.95,393.7412,389.1737,390.4176,22962.0
2024-12-17 09:35:00,392.91,393.11,389.4,389.41,13064.0,390.9848,391.1838,387.492,387.5019,13064.0
2024-12-17 09:40:00,389.41,390.58,388.33,390.1,10358.0,387.5019,388.6662,386.4272,388.1886,10358.0
2024-12-17 09:45:00,390.27,390.74,389.64,390.54,6219.0,388.3577,388.8254,387.7308,388.6264,6219.0
2024-12-17 09:50:00,390.38,391.72,390.26,391.48,4468.0,388.4672,389.8006,388.3478,389.5618,4468.0
2024-12-17 09:55:00,391.96,392.94,391.46,391.97,3737.0,390.0394,391.0146,389.5419,390.0494,3737.0
2024-12-17 10:00:00,392.03,392.03,391.2,391.33,12142.0,390.1091,390.1091,389.2832,389.4125,12142.0
2024-12-17 10:05:00,391.29,391.99,390.65,391.25,12371.0,389.3727,390.0693,388.7359,389.3329,12371.0
2024-12-17 10:10:00,391.01,391.22,389.99,390.4,3981.0,389.0941,389.3031,388.0791,388.4871,3981.0
2024-12-17 10:15:00,390.43,390.88,389.48,390.04,9125.0,388.5169,388.9647,387.5716,388.1288,9125.0
2024-12-17 10:20:00,390.22,390.22,389.18,389.18,9042.0,388.308,388.308,387.2731,387.2731,9042.0
2024-12-17 10:25:00,389.23,389.63,388.3,389.21,10705.0,387.3228,387.7209,386.3974,387.3029,10705.0
2024-12-17 10:30:00,388.81,390.13,388.81,390.13,3493.0,386.9049,388.2184,386.9049,388.2184,3493.0
2024-12-17 10:35:00,389.9,390.16,389.42,389.46,2680.0,387.9895,388.2483,387.5119,387.5517,2680.0
2024-12-17 10:40:00,389.97,389.97,388.76,389.23,5386.0,388.0592,388.0592,386.8551,387.3228,5386.0
2024-12-17 10:45:00,389.08,389.59,388.52,388.97,8464.0,387.1736,387.6811,386.6163,387.0641,8464.0
2024-12-17 10:50:00,388.99,389.46,388.98,389.24,4724.0,387.084,387.5517,387.074,387.3328,4724.0
2024-12-17 10:55:00,389.42,389.46,389.04,389.46,998.0,387.5119,387.5517,387.1337,387.5517,998.0
2024-12-17 11:00:00,389.45,390.88,389.45,390.88,8136.0,387.5417,388.9647,387.5417,388.9647,8136.0
2024-12-17 11:05:00,390.83,391.31,390.59,390.99,3653.0,388.915,389.3926,388.6762,389.0742,3653.0
2024-12-17 11:10:00,391.0,391.85,391.0,391.03,1200.0,389.0841,389.93,389.0841,389.114,1200.0
2024-12-17 11:15:00,391.35,391.5,390.7,391.5,6755.0,389.4324,389.5817,388.7856,389.5817,6755.0
2024-12-17 11:20:00,391.15,392.01,391.15,391.94,21694.0,389.2334,390.0892,389.2334,390.0195,21694.0
2024-12-17 11:25:00,392.14,392.45,391.76,392.19,5586.0,390.2186,390.527,389.8404,390.2683,5586.0
2024-12-17 11:30:00,392.21,392.54,391.99,392.02,3539.0,390.2882,390.6166,390.0693,390.0991,3539.0
2024-12-17 11:35:00,391.95,392.18,391.86,392.18,2319.0,390.0295,390.2584,389.9399,390.2584,2319.0
2024-12-17 11:40:00,392.19,392.7,392.14,392.39,2523.0,390.2683,390.7758,390.2186,390.4673,2523.0
2024-12-17 11:45:00,392.39,392.72,392.25,392.6,4340.0,390.4673,390.7957,390.328,390.6763,4340.0
2024-12-17 11:50:00,392.59,392.8,392.26,392.26,7722.0,390.6664,390.8753,390.338,390.338,7722.0
2024-12-17 11:55:00,392.24,392.35,392.01,392.35,919.0,390.3181,390.4275,390.0892,390.4275,919.0
2024-12-17 12:00:00,391.99,392.1,391.75,391.98,1171.0,390.0693,390.1788,389.8305,390.0593,1171.0
2024-12-17 12:05:00,391.8,391.97,391.8,391.93,5780.0,389.8802,390.0494,389.8802,390.0096,5780.0
2024-12-17 12:10:00,391.93,392.68,391.92,392.68,3700.0,390.0096,390.7559,389.9996,390.7559,3700.0
2024-12-17 12:15:00,392.68,392.68,392.44,392.55,800.0,390.7559,390.7559,390.5171,390.6266,800.0
2024-12-17 12:20:00,392.34,392.45,392.09,392.09,892.0,390.4176,390.527,390.1688,390.1688,892.0
2024-12-17 12:25:00,391.94,391.94,391.49,391.8,14179.0,390.0195,390.0195,389.5717,389.8802,14179.0
2024-12-17 12:30:00,391.81,392.1,391.69,392.02,5349.0,389.8902,390.1788,389.7708,390.0991,5349.0
2024-12-17 12:35:00,392.18,392.27,392.01,392.07,1356.0,390.2584,390.3479,390.0892,390.1489,1356.0
2024-12-17 12:40:00,392.37,392.5,391.95,391.95,2032.0,390.4474,390.5768,390.0295,390.0295,2032.0
2024-12-17 12:45:00,391.99,392.23,391.99,392.15,1009.0,390.0693,390.3081,390.0693,390.2285,1009.0
2024-12-17 12:50:00,392.23,392.89,392.11,392.73,3320.0,390.3081,390.9649,390.1887,390.8057,3320.0
2024-12-17 12:55:00,392.56,392.71,392.34,392.57,1844.0,390.6365,390.7858,390.4176,390.6465,1844.0
2024-12-17 13:00:00,392.55,392.61,392.39,392.59,993.0,390.6266,390.6863,390.4673,390.6664,993.0
2024-12-17 13:05:00,392.44,392.59,392.29,392.53,3239.0,390.5171,390.6664,390.3678,390.6066,3239.0
2024-12-17 13:10:00,392.38,392.38,392.14,392.14,483.0,390.4574,390.4574,390.2186,390.2186,483.0
2024-12-17 13:15:00,392.35,392.35,391.93,391.93,3794.0,390.4275,390.4275,390.0096,390.0096,3794.0
2024-12-17 13:20:00,391.83,391.94,391.34,391.35,2980.0,389.9101,390.0195,389.4225,389.4324,2980.0
2024-12-17 13:25:00,391.34,391.72,391.31,391.65,3170.0,389.4225,389.8006,389.3926,389.731,3170.0
2024-12-17 13:30:00,391.66,392.22,391.62,391.83,2781.0,389.7409,390.2982,389.7011,389.9101,2781.0
2024-12-17 13:35:00,391.84,391.98,391.72,391.98,2232.0,389.92,390.0593,389.8006,390.0593,2232.0
2024-12-17 13:40:00,391.98,392.22,391.73,392.01,2129.0,390.0593,390.2982,389.8106,390.0892,2129.0
2024-12-17 13:45:00,392.01,392.16,391.84,391.9,1022.0,390.0892,390.2385,389.92,389.9797,1022.0
2024-12-17 13:50:00,391.8,392.03,391.79,391.9,763.0,389.8802,390.1091,389.8703,389.9797,763.0
2024-12-17 13:55:00,391.89,391.99,391.78,391.97,1154.0,389.9698,390.0693,389.8603,390.0494,1154.0
2024-12-17 14:00:00,391.99,391.99,391.75,391.81,4340.0,390.0693,390.0693,389.8305,389.8902,4340.0
2024-12-17 14:05:00,391.79,392.02,391.75,392.0,7870.0,389.8703,390.0991,389.8305,390.0792,7870.0
2024-12-17 14:10:00,392.01,392.24,391.96,392.21,4605.0,390.0892,390.3181,390.0394,390.2882,4605.0
2024-12-17 14:15:00,392.34,392.44,392.08,392.41,2364.0,390.4176,390.5171,390.1589,390.4872,2364.0
2024-12-17 14:20:00,392.28,392.3,392.04,392.23,3013.0,390.3579,390.3778,390.1191,390.3081,3013.0
2024-12-17 14:25:00,392.19,392.27,391.8,391.93,6969.0,390.2683,390.3479,389.8802,390.0096,6969.0
2024-12-17 14:30:00,391.78,392.28,391.76,392.14,4483.0,389.8603,390.3579,389.8404,390.2186,4483.0
2024-12-17 14:35:00,391.98,391.98,391.52,391.69,2200.0,390.0593,390.0593,389.6016,389.7708,2200.0
2024-12-17 14:40:00,391.55,391.92,391.33,391.92,5117.0,389.6315,389.9996,389.4125,389.9996,5117.0
2024-12-17 14:45:00,391.77,391.77,390.88,391.24,5624.0,389.8504,389.8504,388.9647,389.323,5624.0
2024-12-17 14:50:00,391.24,391.24,390.43,391.0,5793.0,389.323,389.323,388.5169,389.0841,5793.0
2024-12-17 14:55:00,390.77,391.29,390.56,391.1,11748.0,388.8553,389.3727,388.6463,389.1837,11748.0
2024-12-17 15:00:00,391.06,391.07,390.49,390.6,645.0,389.1439,389.1538,388.5766,388.6861,645.0
2024-12-17 15:05:00,390.64,390.89,390.64,390.89,2219.0,388.7259,388.9747,388.7259,388.9747,2219.0
2024-12-17 15:10:00,390.92,390.92,390.4,390.48,2051.0,389.0045,389.0045,388.4871,388.5667,2051.0
2024-12-17 15:15:00,390.76,390.76,390.42,390.56,2148.0,388.8453,388.8453,388.507,388.6463,2148.0
2024-12-17 15:20:00,390.56,390.62,390.43,390.62,3144.0,388.6463,388.706,388.5169,388.706,3144.0
2024-12-17 15:25:00,390.52,390.8,390.52,390.8,5214.0,388.6065,388.8851,388.6065,388.8851,5214.0
2024-12-17 15:30:00,390.8,391.16,390.64,391.16,10919.0,388.8851,389.2434,388.7259,389.2434,10919.0
2024-12-17 15:35:00,391.16,391.48,390.9,391.03,1790.0,389.2434,389.5618,388.9846,389.114,1790.0
2024-12-17 15:40:00,391.34,391.37,390.87,391.03,7376.0,389.4225,389.4523,388.9548,389.114,7376.0
2024-12-17 15:45:00,391.27,391.56,391.27,391.46,9285.0,389.3528,389.6414,389.3528,389.5419,9285.0
2024-12-17 15:50:00,391.3,392.84,391.3,392.6,19842.0,389.3827,390.9151,389.3827,390.6763,19842.0
2024-12-17 15:55:00,392.59,392.94,391.63,391.67,54265.0,390.6664,391.0146,389.7111,389.7509,54265.0
2024-12-18 09:30:00,394.28,394.46,390.19,391.53,31557.0,392.3481,392.5272,388.2781,389.6115,31557.0
2024-12-18 09:35:00,392.35,392.8,390.72,391.0,15470.0,390.4275,390.8753,388.8055,389.0841,15470.0
2024-12-18 09:40:00,391.5,392.22,390.58,390.93,13108.0,389.5817,390.2982,388.6662,389.0145,13108.0
2024-12-18 09:45:00,390.48,391.14,389.91,389.91,7060.0,388.5667,389.2235,387.9995,387.9995,7060.0
2024-12-18 09:50:00,390.33,391.79,390.26,390.87,8137.0,388.4174,389.8703,388.3478,388.9548,8137.0
2024-12-18 09:55:00,391.23,392.56,390.91,392.02,18125.0,389.313,390.6365,388.9946,390.0991,18125.0
2024-12-18 10:00:00,392.1,392.93,391.57,391.69,7729.0,390.1788,391.0047,389.6514,389.7708,7729.0
2024-12-18 10:05:00,391.58,392.76,391.58,392.13,5438.0,389.6613,390.8355,389.6613,390.2086,5438.0
2024-12-18 10:10:00,391.85,392.87,391.7,391.98,8763.0,389.93,390.945,389.7807,390.0593,8763.0
2024-12-18 10:15:00,391.98,392.25,391.55,391.68,3316.0,390.0593,390.328,389.6315,389.7608,3316.0
2024-12-18 10:20:00,391.82,393.16,391.82,392.82,7765.0,389.9001,391.2336,389.9001,390.8952,7765.0
2024-12-18 10:25:00,393.1,393.39,392.78,393.17,2519.0,391.1739,391.4624,390.8554,391.2435,2519.0
2024-12-18 10:30:00,393.43,394.0,393.35,393.67,2299.0,391.5022,392.0694,391.4226,391.7411,2299.0
2024-12-18 10:35:00,393.53,393.7,393.32,393.7,774.0,391.6017,391.7709,391.3928,391.7709,774.0
2024-12-18 10:40:00,393.55,394.42,393.3,394.32,3677.0,391.6217,392.4874,391.3729,392.3879,3677.0
2024-12-18 10:45:00,394.45,394.57,394.08,394.57,1000.0,392.5172,392.6367,392.1491,392.6367,1000.0
2024-12-18 10:50:00,394.44,394.79,393.93,394.17,5751.0,392.5073,392.8556,391.9998,392.2386,5751.0
2024-12-18 10:55:00,394.45,394.66,393.86,393.86,5544.0,392.5172,392.7262,391.9301,391.9301,5544.0
2024-12-18 11:00:00,394.13,394.87,394.11,394.54,4271.0,392.1988,392.9352,392.1789,392.6068,4271.0
2024-12-18 11:05:00,394.52,394.92,394.36,394.92,1703.0,392.5869,392.9849,392.4277,392.9849,1703.0
2024-12-18 11:10:00,394.88,394.98,394.18,394.26,1849.0,392.9451,393.0446,392.2486,392.3282,1849.0
2024-12-18 11:15:00,393.88,393.95,392.93,393.0,5138.0,391.95,392.0197,391.0047,391.0743,5138.0
2024-12-18 11:20:00,393.0,393.13,392.45,393.0,3434.0,391.0743,391.2037,390.527,391.0743,3434.0
2024-12-18 11:25:00,393.12,393.57,392.84,392.93,3599.0,391.1938,391.6416,390.9151,391.0047,3599.0
2024-12-18 11:30:00,392.71,392.85,392.27,392.85,2807.0,390.7858,390.9251,390.3479,390.9251,2807.0
2024-12-18 11:35:00,393.07,393.39,392.38,393.39,1565.0,391.144,391.4624,390.4574,391.4624,1565.0
2024-12-18 11:40:00,393.0,393.24,392.62,392.9,1851.0,391.0743,391.3132,390.6962,390.9748,1851.0
2024-12-18 11:45:00,393.25,393.25,393.09,393.1,315.0,391.3231,391.3231,391.1639,391.1739,315.0
2024-12-18 11:50:00,393.08,393.4,392.78,393.4,2493.0,391.154,391.4724,390.8554,391.4724,2493.0
2024-12-18 11:55:00,393.5,393.59,392.77,392.77,3430.0,391.5719,391.6615,390.8455,390.8455,3430.0
2024-12-18 12:00:00,392.55,392.86,392.3,392.38,2425.0,390.6266,390.935,390.3778,390.4574,2425.0
2024-12-18 12:05:00,392.4,392.68,392.29,392.68,1643.0,390.4773,390.7559,390.3678,390.7559,1643.0
2024-12-18 12:10:00,392.83,392.93,392.09,392.46,9273.0,390.9052,391.0047,390.1688,390.537,9273.0
2024-12-18 12:15:00,392.41,392.92,392.41,392.9,3712.0,390.4872,390.9947,390.4872,390.9748,3712.0
2024-12-18 12:20:00,392.91,393.14,392.56,392.56,2413.0,390.9848,391.2137,390.6365,390.6365,2413.0
2024-12-18 12:25:00,392.77,392.77,391.62,391.62,2265.0,390.8455,390.8455,389.7011,389.7011,2265.0
2024-12-18 12:30:00,391.81,392.07,391.28,392.07,4294.0,389.8902,390.1489,389.3628,390.1489,4294.0
2024-12-18 12:35:00,392.11,392.12,391.69,391.9,3000.0,390.1887,390.1987,389.7708,389.9797,3000.0
2024-12-18 12:40:00,391.9,391.9,391.58,391.63,1568.0,389.9797,389.9797,389.6613,389.7111,1568.0
2024-12-18 12:45:00,391.65,392.15,391.49,391.93,2163.0,389.731,390.2285,389.5717,390.0096,2163.0
2024-12-18 12:50:00,391.96,392.1,391.72,391.89,2739.0,390.0394,390.1788,389.8006,389.9698,2739.0
2024-12-18 12:55:00,391.85,392.5,391.85,392.5,1200.0,389.93,390.5768,389.93,390.5768,1200.0
2024-12-18 13:00:00,392.27,392.27,391.88,391.88,1343.0,390.3479,390.3479,389.9598,389.9598,1343.0
2024-12-18 13:05:00,392.0,392.24,392.0,392.09,1766.0,390.0792,390.3181,390.0792,390.1688,1766.0
2024-12-18 13:10:00,392.32,392.34,391.73,391.86,2770.0,390.3977,390.4176,389.8106,389.9399,2770.0
2024-12-18 13:15:00,391.96,392.46,391.8,392.46,1415.0,390.0394,390.537,389.8802,390.537,1415.0
2024-12-18 13:20:00,392.11,392.66,391.76,392.66,1415.0,390.1887,390.736,389.8404,390.736,1415.0
2024-12-18 13:25:00,392.39,392.81,392.31,392.52,3217.0,390.4673,390.8853,390.3877,390.5967,3217.0
2024-12-18 13:30:00,392.53,392.53,392.39,392.43,900.0,390.6066,390.6066,390.4673,390.5071,900.0
2024-12-18 13:35:00,392.45,392.78,392.45,392.66,946.0,390.527,390.8554,390.527,390.736,946.0
2024-12-18 13:40:00,392.84,392.89,392.57,392.65,1200.0,390.9151,390.9649,390.6465,390.7261,1200.0
2024-12-18 13:45:00,392.66,392.92,392.43,392.43,2748.0,390.736,390.9947,390.5071,390.5071,2748.0
2024-12-18 13:50:00,392.66,392.66,391.84,391.84,3480.0,390.736,390.736,389.92,389.92,3480.0
2024-12-18 13:55:00,391.91,393.16,391.87,393.16,4996.0,389.9897,391.2336,389.9499,391.2336,4996.0
2024-12-18 14:00:00,392.39,393.31,391.16,392.03,3545.0,390.4673,391.3828,389.2434,390.1091,3545.0
2024-12-18 14:05:00,391.65,392.03,390.42,390.42,15067.0,389.731,390.1091,388.507,388.507,15067.0
2024-12-18 14:10:00,390.6,390.61,389.5,389.63,2831.0,388.6861,388.6961,387.5915,387.7209,2831.0
2024-12-18 14:15:00,389.63,389.65,388.6,388.75,5720.0,387.7209,387.7408,386.6959,386.8452,5720.0
2024-12-18 14:20:00,388.72,389.33,388.41,388.72,5053.0,386.8153,387.4223,386.5068,386.8153,5053.0
2024-12-18 14:25:00,388.72,389.05,388.42,388.42,3373.0,386.8153,387.1437,386.5168,386.5168,3373.0
2024-12-18 14:30:00,388.46,389.29,388.0,388.96,9991.0,386.5566,387.3825,386.0988,387.0541,9991.0
2024-12-18 14:35:00,389.02,389.02,387.41,387.41,2963.0,387.1138,387.1138,385.5117,385.5117,2963.0
2024-12-18 14:40:00,387.58,387.95,387.14,387.22,6936.0,385.6809,386.0491,385.2431,385.3227,6936.0
2024-12-18 14:45:00,387.15,387.15,385.46,386.38,7865.0,385.253,385.253,383.5713,384.4868,7865.0
2024-12-18 14:50:00,386.17,386.8,386.1,386.41,3596.0,384.2778,384.9047,384.2082,384.5166,3596.0
2024-12-18 14:55:00,386.56,386.56,385.44,385.59,5179.0,384.6659,384.6659,383.5514,383.7007,5179.0
2024-12-18 15:00:00,385.69,386.43,384.84,384.85,6479.0,383.8002,384.5365,382.9543,382.9643,6479.0
2024-12-18 15:05:00,384.86,385.66,384.84,385.28,11183.0,382.9742,383.7703,382.9543,383.3922,11183.0
2024-12-18 15:10:00,385.24,385.24,384.48,385.13,3270.0,383.3524,383.3524,382.5961,383.2429,3270.0
2024-12-18 15:15:00,384.94,384.97,383.67,384.22,4378.0,383.0538,383.0837,381.7901,382.3374,4378.0
2024-12-18 15:20:00,384.44,385.38,384.22,384.67,5497.0,382.5563,383.4917,382.3374,382.7852,5497.0
2024-12-18 15:25:00,384.45,384.45,383.27,383.61,8722.0,382.5662,382.5662,381.392,381.7304,8722.0
2024-12-18 15:30:00,383.66,383.9,383.38,383.72,5453.0,381.7801,382.0189,381.5015,381.8398,5453.0
2024-12-18 15:35:00,383.68,383.69,382.46,382.68,10591.0,381.8,381.81,380.586,380.8049,10591.0
2024-12-18 15:40:00,382.57,382.57,380.42,380.42,17738.0,380.6955,380.6955,378.556,378.556,17738.0
2024-12-18 15:45:00,380.65,382.15,380.29,380.51,19560.0,378.7849,380.2775,378.4266,378.6455,19560.0
2024-12-18 15:50:00,380.47,380.92,379.59,380.09,39563.0,378.6057,379.0535,377.7301,378.2276,39563.0
2024-12-18 15:55:00,379.76,379.89,378.14,378.27,81364.0,377.8992,378.0286,376.2872,376.4165,81364.0
2024-12-19 09:30:00,382.3,385.44,380.5,385.44,31463.0,380.4268,383.5514,378.6356,383.5514,31463.0
2024-12-19 09:35:00,385.04,385.04,382.92,383.67,6676.0,383.1533,383.1533,381.0437,381.7901,6676.0
2024-12-19 09:40:00,384.77,385.2,383.86,383.88,4176.0,382.8847,383.3126,381.9791,381.999,4176.0
2024-12-19 09:45:00,384.32,385.84,384.32,384.88,18133.0,382.4369,383.9494,382.4369,382.9941,18133.0
2024-12-19 09:50:00,384.43,384.63,383.06,384.32,11366.0,382.5463,382.7454,381.1831,382.4369,11366.0
2024-12-19 09:55:00,383.95,384.0,381.7,382.28,9216.0,382.0687,382.1184,379.8297,380.4069,9216.0
2024-12-19 10:00:00,382.46,382.89,380.48,380.48,20278.0,380.586,381.0139,378.6157,378.6157,20278.0
2024-12-19 10:05:00,380.5,381.87,380.15,380.31,18802.0,378.6356,379.9989,378.2873,378.4465,18802.0
2024-12-19 10:10:00,380.44,381.37,380.19,380.85,18746.0,378.5759,379.5013,378.3271,378.9839,18746.0
2024-12-19 10:15:00,380.62,380.66,380.13,380.47,2987.0,378.755,378.7948,378.2674,378.6057,2987.0
2024-12-19 10:20:00,380.59,380.91,380.05,380.38,4128.0,378.7252,379.0436,378.1878,378.5162,4128.0
2024-12-19 10:25:00,380.69,381.95,380.64,380.69,4374.0,378.8247,380.0785,378.7749,378.8247,4374.0
2024-12-19 10:30:00,381.11,381.11,379.0,379.38,36095.0,379.2426,379.2426,377.1429,377.5211,36095.0
2024-12-19 10:35:00,379.28,380.17,378.75,379.38,7573.0,377.4216,378.3072,376.8942,377.5211,7573.0
2024-12-19 10:40:00,379.88,380.52,378.77,379.99,10164.0,378.0186,378.6555,376.9141,378.1281,10164.0
2024-12-19 10:45:00,379.3,379.57,378.78,379.57,3447.0,377.4415,377.7102,376.924,377.7102,3447.0
2024-12-19 10:50:00,379.68,379.68,377.89,378.06,4715.0,377.8196,377.8196,376.0384,376.2076,4715.0
2024-12-19 10:55:00,378.19,378.66,378.19,378.63,4059.0,376.3369,376.8046,376.3369,376.7748,4059.0
2024-12-19 11:00:00,378.63,379.24,378.63,378.71,4369.0,376.7748,377.3818,376.7748,376.8544,4369.0
2024-12-19 11:05:00,378.68,378.76,378.11,378.11,2323.0,376.8245,376.9041,376.2573,376.2573,2323.0
2024-12-19 11:10:00,378.5,378.61,377.98,378.25,2110.0,376.6454,376.7549,376.1279,376.3966,2110.0
2024-12-19 11:15:00,378.29,378.79,378.11,378.31,5909.0,376.4364,376.934,376.2573,376.4563,5909.0
2024-12-19 11:20:00,378.99,380.04,378.99,379.5,2590.0,377.133,378.1778,377.133,377.6405,2590.0
2024-12-19 11:25:00,379.31,380.32,379.31,380.32,5939.0,377.4514,378.4565,377.4514,378.4565,5939.0
2024-12-19 11:30:00,380.34,380.39,379.81,380.39,1984.0,378.4764,378.5261,377.949,378.5261,1984.0
2024-12-19 11:35:00,379.99,380.39,379.8,379.86,2471.0,378.1281,378.5261,377.939,377.9987,2471.0
2024-12-19 11:40:00,380.06,380.06,379.75,379.75,246.0,378.1978,378.1978,377.8893,377.8893,246.0
2024-12-19 11:45:00,379.87,380.03,379.62,379.62,1336.0,378.0087,378.1679,377.7599,377.7599,1336.0
2024-12-19 11:50:00,379.81,380.21,379.81,380.21,550.0,377.949,378.347,377.949,378.347,550.0
2024-12-19 11:55:00,380.0,380.0,379.58,379.58,1591.0,378.138,378.138,377.7201,377.7201,1591.0
2024-12-19 12:00:00,379.41,379.41,378.95,379.12,1128.0,377.5509,377.5509,377.0932,377.2624,1128.0
2024-12-19 12:05:00,378.67,379.43,378.67,378.89,4233.0,376.8146,377.5708,376.8146,377.0335,4233.0
2024-12-19 12:10:00,378.89,379.24,378.82,378.83,1294.0,377.0335,377.3818,376.9638,376.9738,1294.0
2024-12-19 12:15:00,378.97,378.97,378.18,378.44,2179.0,377.1131,377.1131,376.327,376.5857,2179.0
2024-12-19 12:20:00,378.44,378.56,378.17,378.24,2558.0,376.5857,376.7051,376.317,376.3867,2558.0
2024-12-19 12:25:00,378.15,378.15,377.89,377.98,1400.0,376.2971,376.2971,376.0384,376.1279,1400.0
2024-12-19 12:30:00,378.15,378.37,377.14,377.38,7711.0,376.2971,376.516,375.2921,375.5309,7711.0
2024-12-19 12:35:00,377.36,378.18,377.36,378.18,4301.0,375.511,376.327,375.511,376.327,4301.0
2024-12-19 12:40:00,378.15,378.27,377.86,377.86,2774.0,376.2971,376.4165,376.0085,376.0085,2774.0
2024-12-19 12:45:00,377.84,378.04,377.29,377.38,3095.0,375.9886,376.1876,375.4413,375.5309,3095.0
2024-12-19 12:50:00,377.29,377.75,377.01,377.75,1612.0,375.4413,375.8991,375.1627,375.8991,1612.0
2024-12-19 12:55:00,378.17,378.44,377.82,378.17,1936.0,376.317,376.5857,375.9687,376.317,1936.0
2024-12-19 13:00:00,378.17,378.44,377.7,377.7,1830.0,376.317,376.5857,375.8493,375.8493,1830.0
2024-12-19 13:05:00,377.7,377.78,377.35,377.63,1014.0,375.8493,375.9289,375.501,375.7797,1014.0
2024-12-19 13:10:00,377.8,377.8,377.35,377.67,1866.0,375.9488,375.9488,375.501,375.8195,1866.0
2024-12-19 13:15:00,377.62,378.6,377.61,378.22,4403.0,375.7697,376.7449,375.7598,376.3668,4403.0
2024-12-19 13:20:00,378.29,378.73,378.04,378.36,1609.0,376.4364,376.8743,376.1876,376.5061,1609.0
2024-12-19 13:25:00,378.37,378.67,378.33,378.37,3623.0,376.516,376.8146,376.4762,376.516,3623.0
2024-12-19 13:30:00,378.34,378.41,378.0,378.32,1386.0,376.4862,376.5558,376.1478,376.4663,1386.0
2024-12-19 13:35:00,378.38,378.58,378.38,378.55,2124.0,376.526,376.725,376.526,376.6951,2124.0
2024-12-19 13:40:00,378.34,378.47,378.23,378.38,1870.0,376.4862,376.6155,376.3767,376.526,1870.0
2024-12-19 13:45:00,378.74,378.9,378.57,378.81,1519.0,376.8842,377.0434,376.7151,376.9539,1519.0
2024-12-19 13:50:00,378.79,378.91,378.49,378.64,2368.0,376.934,377.0534,376.6354,376.7847,2368.0
2024-12-19 13:55:00,378.64,379.37,378.6,379.37,15168.0,376.7847,377.5111,376.7449,377.5111,15168.0
2024-12-19 14:00:00,379.7,379.7,378.94,379.06,5233.0,377.8395,377.8395,377.0832,377.2027,5233.0
2024-12-19 14:05:00,379.02,379.16,378.6,378.6,2414.0,377.1628,377.3022,376.7449,376.7449,2414.0
2024-12-19 14:10:00,378.89,378.89,377.87,377.87,1434.0,377.0335,377.0335,376.0185,376.0185,1434.0
2024-12-19 14:15:00,378.17,378.17,378.17,378.17,125.0,376.317,376.317,376.317,376.317,125.0
2024-12-19 14:20:00,378.49,378.49,378.15,378.19,700.0,376.6354,376.6354,376.2971,376.3369,700.0
2024-12-19 14:25:00,377.92,378.17,377.78,378.17,1291.0,376.0682,376.317,375.9289,376.317,1291.0
2024-12-19 14:30:00,378.19,378.31,377.77,377.77,3200.0,376.3369,376.4563,375.919,375.919,3200.0
2024-12-19 14:35:00,378.28,378.28,377.79,377.79,2167.0,376.4265,376.4265,375.9389,375.9389,2167.0
2024-12-19 14:40:00,377.98,378.01,377.7,377.75,1847.0,376.1279,376.1578,375.8493,375.8991,1847.0
2024-12-19 14:45:00,377.75,378.02,377.4,377.87,5380.0,375.8991,376.1677,375.5508,376.0185,5380.0
2024-12-19 14:50:00,377.94,378.03,377.77,377.77,1103.0,376.0881,376.1777,375.919,375.919,1103.0
2024-12-19 14:55:00,378.02,378.02,377.25,377.25,3022.0,376.1677,376.1677,375.4015,375.4015,3022.0
2024-12-19 15:00:00,377.23,377.51,377.23,377.27,607.0,375.3816,375.6602,375.3816,375.4214,607.0
2024-12-19 15:05:00,377.52,377.66,377.25,377.3,1901.0,375.6702,375.8095,375.4015,375.4513,1901.0
2024-12-19 15:10:00,377.5,378.05,377.4,377.94,11820.0,375.6503,376.1976,375.5508,376.0881,11820.0
2024-12-19 15:15:00,377.94,378.19,377.84,377.84,6774.0,376.0881,376.3369,375.9886,375.9886,6774.0
2024-12-19 15:20:00,377.85,379.01,377.84,378.99,11535.0,375.9986,377.1529,375.9886,377.133,11535.0
2024-12-19 15:25:00,378.93,379.09,377.68,377.69,11386.0,377.0733,377.2325,375.8294,375.8394,11386.0
2024-12-19 15:30:00,378.19,378.19,376.67,376.87,3662.0,376.3369,376.3369,374.8244,375.0234,3662.0
2024-12-19 15:35:00,376.88,377.52,376.1,377.24,8903.0,375.0333,375.6702,374.2572,375.3916,8903.0
2024-12-19 15:40:00,377.19,377.7,376.96,376.98,5823.0,375.3418,375.8493,375.1129,375.1328,5823.0
2024-12-19 15:45:00,376.97,377.22,376.56,376.98,10250.0,375.1229,375.3717,374.7149,375.1328,10250.0
2024-12-19 15:50:00,376.54,376.61,375.25,375.26,14693.0,374.695,374.7647,373.4113,373.4213,14693.0
2024-12-19 15:55:00,375.48,377.01,375.27,376.78,76516.0,373.6402,375.1627,373.4312,374.9338,76516.0
2024-12-20 09:30:00,375.0,376.0,374.11,374.58,179424.0,373.1625,374.1576,372.2769,372.7446,179424.0
2024-12-20 09:35:00,374.28,374.69,373.57,374.07,5664.0,372.4461,372.8541,371.7396,372.2371,5664.0
2024-12-20 09:40:00,374.07,374.84,373.13,374.27,17122.0,372.2371,373.0033,371.3017,372.4361,17122.0
2024-12-20 09:45:00,374.17,374.83,373.9,373.99,2325.0,372.3366,372.9934,372.0679,372.1575,2325.0
2024-12-20 09:50:00,374.0,374.47,372.95,373.9,8325.0,372.1674,372.6351,371.1226,372.0679,8325.0
2024-12-20 09:55:00,373.47,373.78,371.96,372.07,6000.0,371.64,371.9485,370.1374,370.2469,6000.0
2024-12-20 10:00:00,372.47,374.2,372.17,373.81,10169.0,370.6449,372.3665,370.3464,371.9784,10169.0
2024-12-20 10:05:00,373.81,374.92,373.32,373.7,7477.0,371.9784,373.0829,371.4908,371.8689,7477.0
2024-12-20 10:10:00,373.53,374.74,373.51,374.19,10574.0,371.6997,372.9038,371.6798,372.3565,10574.0
2024-12-20 10:15:00,374.41,374.51,373.85,374.44,30222.0,372.5754,372.6749,372.0182,372.6053,30222.0
2024-12-20 10:20:00,374.32,374.6,373.82,374.6,8594.0,372.4859,372.7645,371.9883,372.7645,8594.0
2024-12-20 10:25:00,374.13,375.84,374.12,375.28,28241.0,372.2968,373.9984,372.2869,373.4412,28241.0
2024-12-20 10:30:00,375.42,376.7,375.41,376.24,8991.0,373.5805,374.8542,373.5705,374.3965,8991.0
2024-12-20 10:35:00,376.34,376.77,376.08,376.35,6623.0,374.496,374.9239,374.2373,374.5059,6623.0
2024-12-20 10:40:00,376.29,376.63,375.57,375.7,9451.0,374.4462,374.7846,373.7298,373.8591,9451.0
2024-12-20 10:45:00,376.05,376.42,375.69,375.75,3549.0,374.2074,374.5756,373.8492,373.9089,3549.0
2024-12-20 10:50:00,376.01,376.87,375.91,376.53,25148.0,374.1676,375.0234,374.0681,374.685,25148.0
2024-12-20 10:55:00,376.5,377.24,376.0,376.13,18739.0,374.6552,375.3916,374.1576,374.287,18739.0
2024-12-20 11:00:00,375.88,376.79,375.81,376.63,18603.0,374.0382,374.9438,373.9686,374.7846,18603.0
2024-12-20 11:05:00,376.63,378.08,376.62,378.02,15981.0,374.7846,376.2275,374.7746,376.1677,15981.0
2024-12-20 11:10:00,378.09,378.2,377.33,377.69,7498.0,376.2374,376.3469,375.4811,375.8394,7498.0
2024-12-20 11:15:00,377.77,378.17,377.36,378.17,10638.0,375.919,376.317,375.511,376.317,10638.0
2024-12-20 11:20:00,378.17,378.96,378.05,378.25,16804.0,376.317,377.1031,376.1976,376.3966,16804.0
2024-12-20 11:25:00,378.25,379.69,378.25,379.0,23876.0,376.3966,377.8296,376.3966,377.1429,23876.0
2024-12-20 11:30:00,379.07,379.79,379.07,379.24,4437.0,377.2126,377.9291,377.2126,377.3818,4437.0
2024-12-20 11:35:00,378.92,379.52,378.75,379.0,6946.0,377.0633,377.6604,376.8942,377.1429,6946.0
2024-12-20 11:40:00,379.0,379.61,378.74,379.47,19210.0,377.1429,377.75,376.8842,377.6106,19210.0
2024-12-20 11:45:00,379.36,379.36,378.86,378.97,17471.0,377.5012,377.5012,377.0036,377.1131,17471.0
2024-12-20 11:50:00,379.05,379.2,378.63,378.77,6142.0,377.1927,377.342,376.7748,376.9141,6142.0
2024-12-20 11:55:00,378.91,379.22,378.52,379.22,33354.0,377.0534,377.3619,376.6653,377.3619,33354.0
2024-12-20 12:00:00,379.06,380.4,378.87,379.99,12833.0,377.2027,378.5361,377.0136,378.1281,12833.0
2024-12-20 12:05:00,380.14,380.19,379.46,379.63,4572.0,378.2774,378.3271,377.6007,377.7699,4572.0
2024-12-20 12:10:00,379.66,379.69,379.13,379.55,4185.0,377.7997,377.8296,377.2723,377.6902,4185.0
2024-12-20 12:15:00,379.56,379.83,379.42,379.77,3471.0,377.7002,377.9689,377.5609,377.9092,3471.0
2024-12-20 12:20:00,379.78,379.79,379.58,379.74,5676.0,377.9191,377.9291,377.7201,377.8793,5676.0
2024-12-20 12:25:00,379.74,380.0,379.58,379.92,25271.0,377.8793,378.138,377.7201,378.0584,25271.0
2024-12-20 12:30:00,379.8,380.1,379.27,379.34,8322.0,377.939,378.2376,377.4116,377.4813,8322.0
2024-12-20 12:35:00,379.59,379.66,379.31,379.66,11811.0,377.7301,377.7997,377.4514,377.7997,11811.0
2024-12-20 12:40:00,379.58,379.75,378.86,379.01,21881.0,377.7201,377.8893,377.0036,377.1529,21881.0
2024-12-20 12:45:00,379.01,379.05,378.22,379.05,19464.0,377.1529,377.1927,376.3668,377.1927,19464.0
2024-12-20 12:50:00,379.18,380.39,379.18,380.39,3730.0,377.3221,378.5261,377.3221,378.5261,3730.0
2024-12-20 12:55:00,380.25,380.27,379.85,380.14,1579.0,378.3868,378.4067,377.9888,378.2774,1579.0
2024-12-20 13:00:00,380.04,380.22,379.74,380.05,2961.0,378.1778,378.357,377.8793,378.1878,2961.0
2024-12-20 13:05:00,379.82,380.33,379.66,380.3,2010.0,377.9589,378.4664,377.7997,378.4366,2010.0
2024-12-20 13:10:00,379.81,380.04,379.79,379.79,932.0,377.949,378.1778,377.9291,377.9291,932.0
2024-12-20 13:15:00,379.68,379.68,379.05,379.09,3521.0,377.8196,377.8196,377.1927,377.2325,3521.0
2024-12-20 13:20:00,379.64,379.64,378.47,378.78,2819.0,377.7798,377.7798,376.6155,376.924,2819.0
2024-12-20 13:25:00,379.17,379.17,378.14,378.14,1536.0,377.3121,377.3121,376.2872,376.2872,1536.0
2024-12-20 13:30:00,378.26,378.83,378.26,378.81,1903.0,376.4066,376.9738,376.4066,376.9539,1903.0
2024-12-20 13:35:00,378.84,379.12,377.94,377.94,2070.0,376.9837,377.2624,376.0881,376.0881,2070.0
2024-12-20 13:40:00,378.32,378.74,378.07,378.07,2958.0,376.4663,376.8842,376.2175,376.2175,2958.0
2024-12-20 13:45:00,377.98,378.6,377.85,378.6,900.0,376.1279,376.7449,375.9986,376.7449,900.0
2024-12-20 13:50:00,378.23,378.35,377.49,377.73,7768.0,376.3767,376.4961,375.6403,375.8792,7768.0
2024-12-20 13:55:00,378.02,378.36,377.67,377.69,4571.0,376.1677,376.5061,375.8195,375.8394,4571.0
2024-12-20 14:00:00,377.72,377.76,377.64,377.69,2067.0,375.8692,375.909,375.7896,375.8394,2067.0
2024-12-20 14:05:00,377.69,377.97,377.58,377.58,6781.0,375.8394,376.118,375.7299,375.7299,6781.0
2024-12-20 14:10:00,377.76,378.01,377.68,378.0,1851.0,375.909,376.1578,375.8294,376.1478,1851.0
2024-12-20 14:15:00,377.94,378.15,377.86,377.86,784.0,376.0881,376.2971,376.0085,376.0085,784.0
2024-12-20 14:20:00,378.21,378.21,377.91,378.09,686.0,376.3568,376.3568,376.0583,376.2374,686.0
2024-12-20 14:25:00,378.1,378.21,377.87,378.21,1541.0,376.2474,376.3568,376.0185,376.3568,1541.0
2024-12-20 14:30:00,378.21,378.39,377.92,377.92,2546.0,376.3568,376.5359,376.0682,376.0682,2546.0
2024-12-20 14:35:00,377.92,378.38,377.9,377.93,3657.0,376.0682,376.526,376.0483,376.0782,3657.0
2024-12-20 14:40:00,377.76,377.81,377.55,377.55,2161.0,375.909,375.9588,375.7,375.7,2161.0
2024-12-20 14:45:00,377.81,377.92,377.62,377.68,1419.0,375.9588,376.0682,375.7697,375.8294,1419.0
2024-12-20 14:50:00,377.81,377.9,377.15,377.23,7384.0,375.9588,376.0483,375.302,375.3816,7384.0
2024-12-20 14:55:00,377.28,377.82,377.19,377.31,15623.0,375.4314,375.9687,375.3418,375.4612,15623.0
2024-12-20 15:00:00,377.37,377.75,377.02,377.02,9828.0,375.5209,375.8991,375.1726,375.1726,9828.0
2024-12-20 15:05:00,376.99,377.24,376.98,377.17,2084.0,375.1428,375.3916,375.1328,375.3219,2084.0
2024-12-20 15:10:00,377.06,377.4,377.06,377.3,2338.0,375.2125,375.5508,375.2125,375.4513,2338.0
2024-12-20 15:15:00,377.07,377.97,377.07,377.31,14127.0,375.2224,376.118,375.2224,375.4612,14127.0
2024-12-20 15:20:00,377.19,377.97,377.09,377.97,4576.0,375.3418,376.118,375.2423,376.118,4576.0
2024-12-20 15:25:00,377.54,378.34,377.54,377.88,2811.0,375.6901,376.4862,375.6901,376.0284,2811.0
2024-12-20 15:30:00,377.89,377.89,376.5,376.6,25442.0,376.0384,376.0384,374.6552,374.7547,25442.0
2024-12-20 15:35:00,377.09,378.42,377.09,377.65,11888.0,375.2423,376.5658,375.2423,375.7996,11888.0
2024-12-20 15:40:00,377.76,377.94,377.49,377.72,6275.0,375.909,376.0881,375.6403,375.8692,6275.0
2024-12-20 15:45:00,377.64,377.95,377.24,377.25,7744.0,375.7896,376.0981,375.3916,375.4015,7744.0
2024-12-20 15:50:00,377.23,377.39,376.8,377.24,18117.0,375.3816,375.5408,374.9537,375.3916,18117.0
2024-12-20 15:55:00,377.33,377.63,375.56,377.28,118098.0,375.4811,375.7797,373.7198,375.4314,118098.0
2024-12-23 09:30:00,377.01,378.0,375.47,375.47,14368.0,375.1627,376.1478,373.6302,373.6302,14368.0
2024-12-23 09:35:00,375.74,376.79,375.04,375.24,5425.0,373.8989,374.9438,373.2023,373.4014,5425.0
2024-12-23 09:40:00,375.05,375.18,375.01,375.18,520.0,373.2123,373.3417,373.1725,373.3417,520.0
2024-12-23 09:45:00,374.83,374.83,373.89,373.89,4820.0,372.9934,372.9934,372.058,372.058,4820.0
2024-12-23 09:50:00,374.31,374.61,373.36,374.52,11103.0,372.4759,372.7745,371.5306,372.6849,11103.0
2024-12-23 09:55:00,374.17,374.69,373.62,373.81,5496.0,372.3366,372.8541,371.7893,371.9784,5496.0
2024-12-23 10:00:00,373.88,374.32,372.38,373.42,12794.0,372.048,372.4859,370.5554,371.5903,12794.0
2024-12-23 10:05:00,373.12,374.0,372.42,372.93,6969.0,371.2918,372.1674,370.5952,371.1027,6969.0
2024-12-23 10:10:00,372.79,373.35,372.54,373.22,12080.0,370.9634,371.5206,370.7146,371.3913,12080.0
2024-12-23 10:15:00,373.23,374.05,373.09,373.77,6901.0,371.4012,372.2172,371.2619,371.9386,6901.0
2024-12-23 10:20:00,373.75,373.85,372.97,373.11,5545.0,371.9187,372.0182,371.1425,371.2818,5545.0
2024-12-23 10:25:00,372.54,373.42,372.2,373.34,4681.0,370.7146,371.5903,370.3763,371.5107,4681.0
2024-12-23 10:30:00,373.53,373.97,372.83,373.59,12238.0,371.6997,372.1376,371.0032,371.7595,12238.0
2024-12-23 10:35:00,373.62,373.62,372.85,372.95,3134.0,371.7893,371.7893,371.0231,371.1226,3134.0
2024-12-23 10:40:00,372.9,372.91,372.19,372.59,5127.0,371.0728,371.0828,370.3663,370.7644,5127.0
2024-12-23 10:45:00,372.72,372.72,372.04,372.31,7364.0,370.8937,370.8937,370.217,370.4857,7364.0
2024-12-23 10:50:00,372.31,372.86,372.01,372.73,14749.0,370.4857,371.033,370.1872,370.9037,14749.0
2024-12-23 10:55:00,372.75,373.27,372.59,372.69,2200.0,370.9236,371.441,370.7644,370.8639,2200.0
2024-12-23 11:00:00,372.68,373.74,372.67,373.74,6606.0,370.8539,371.9087,370.844,371.9087,6606.0
2024-12-23 11:05:00,373.73,373.98,373.62,373.86,5759.0,371.8988,372.1475,371.7893,372.0281,5759.0
2024-12-23 11:10:00,373.64,373.86,373.49,373.73,1854.0,371.8092,372.0281,371.6599,371.8988,1854.0
2024-12-23 11:15:00,373.72,373.85,373.48,373.69,2624.0,371.8888,372.0182,371.65,371.859,2624.0
2024-12-23 11:20:00,373.87,374.49,373.65,374.4,7184.0,372.0381,372.655,371.8192,372.5655,7184.0
2024-12-23 11:25:00,374.07,374.31,374.07,374.31,1324.0,372.2371,372.4759,372.2371,372.4759,1324.0
2024-12-23 11:30:00,374.31,374.54,374.28,374.42,4200.0,372.4759,372.7048,372.4461,372.5854,4200.0
2024-12-23 11:35:00,374.42,374.92,374.42,374.55,2739.0,372.5854,373.0829,372.5854,372.7147,2739.0
2024-12-23 11:40:00,374.5,375.23,374.5,375.15,4505.0,372.665,373.3914,372.665,373.3118,4505.0
2024-12-23 11:45:00,375.4,375.83,375.4,375.67,2612.0,373.5606,373.9885,373.5606,373.8293,2612.0
2024-12-23 11:50:00,375.66,376.02,375.66,376.02,1225.0,373.8193,374.1775,373.8193,374.1775,1225.0
2024-12-23 11:55:00,376.13,376.42,375.88,376.34,1897.0,374.287,374.5756,374.0382,374.496,1897.0
2024-12-23 12:00:00,376.26,376.92,376.26,376.46,2702.0,374.4164,375.0731,374.4164,374.6154,2702.0
2024-12-23 12:05:00,376.52,376.53,376.06,376.39,1500.0,374.6751,374.685,374.2174,374.5457,1500.0
2024-12-23 12:10:00,376.29,376.68,376.29,376.42,3229.0,374.4462,374.8343,374.4462,374.5756,3229.0
2024-12-23 12:15:00,376.34,376.49,376.22,376.44,715.0,374.496,374.6452,374.3766,374.5955,715.0
2024-12-23 12:20:00,376.59,376.59,376.32,376.46,977.0,374.7448,374.7448,374.4761,374.6154,977.0
2024-12-23 12:25:00,376.46,376.78,376.29,376.72,1115.0,374.6154,374.9338,374.4462,374.8741,1115.0
2024-12-23 12:30:00,376.38,376.54,376.23,376.35,2500.0,374.5358,374.695,374.3865,374.5059,2500.0
2024-12-23 12:35:00,376.45,376.6,376.06,376.6,1902.0,374.6054,374.7547,374.2174,374.7547,1902.0
2024-12-23 12:40:00,376.61,376.78,376.57,376.78,3090.0,374.7647,374.9338,374.7249,374.9338,3090.0
2024-12-23 12:45:00,376.65,376.84,376.61,376.78,929.0,374.8045,374.9935,374.7647,374.9338,929.0
2024-12-23 12:50:00,376.68,376.87,376.68,376.87,500.0,374.8343,375.0234,374.8343,375.0234,500.0
2024-12-23 12:55:00,376.72,377.05,376.67,377.02,2983.0,374.8741,375.2025,374.8244,375.1726,2983.0
2024-12-23 13:00:00,376.76,377.35,376.75,377.35,813.0,374.9139,375.501,374.904,375.501,813.0
2024-12-23 13:05:00,377.27,377.54,377.25,377.26,876.0,375.4214,375.6901,375.4015,375.4115,876.0
2024-12-23 13:10:00,377.14,377.18,376.53,376.54,1680.0,375.2921,375.3319,374.685,374.695,1680.0
2024-12-23 13:15:00,376.8,376.8,376.22,376.22,1573.0,374.9537,374.9537,374.3766,374.3766,1573.0
2024-12-23 13:20:00,376.16,376.43,376.16,376.31,881.0,374.3169,374.5855,374.3169,374.4661,881.0
2024-12-23 13:25:00,376.17,376.5,376.02,376.29,2056.0,374.3268,374.6552,374.1775,374.4462,2056.0
2024-12-23 13:30:00,376.29,376.67,376.28,376.55,1830.0,374.4462,374.8244,374.4363,374.7049,1830.0
2024-12-23 13:35:00,376.99,376.99,376.84,376.85,307.0,375.1428,375.1428,374.9935,375.0035,307.0
2024-12-23 13:40:00,376.84,376.88,376.73,376.88,700.0,374.9935,375.0333,374.8841,375.0333,700.0
2024-12-23 13:45:00,376.88,377.2,376.61,376.99,1750.0,375.0333,375.3518,374.7647,375.1428,1750.0
2024-12-23 13:50:00,377.19,377.32,376.88,376.96,5854.0,375.3418,375.4712,375.0333,375.1129,5854.0
2024-12-23 13:55:00,377.09,377.19,376.86,377.19,1218.0,375.2423,375.3418,375.0134,375.3418,1218.0
2024-12-23 14:00:00,377.14,377.14,376.99,376.99,200.0,375.2921,375.2921,375.1428,375.1428,200.0
2024-12-23 14:05:00,376.93,377.03,376.6,377.03,1884.0,375.0831,375.1826,374.7547,375.1826,1884.0
2024-12-23 14:10:00,376.97,377.17,376.87,377.17,1916.0,375.1229,375.3219,375.0234,375.3219,1916.0
2024-12-23 14:15:00,377.27,377.34,377.23,377.28,547.0,375.4214,375.4911,375.3816,375.4314,547.0
2024-12-23 14:20:00,376.98,377.32,376.82,377.02,1336.0,375.1328,375.4712,374.9736,375.1726,1336.0
2024-12-23 14:25:00,377.21,377.28,376.75,376.75,1542.0,375.3617,375.4314,374.904,374.904,1542.0
2024-12-23 14:30:00,376.85,377.11,376.67,377.11,1807.0,375.0035,375.2622,374.8244,375.2622,1807.0
2024-12-23 14:35:00,376.72,376.72,375.95,375.95,1693.0,374.8741,374.8741,374.1079,374.1079,1693.0
2024-12-23 14:40:00,375.96,376.59,375.95,376.52,2886.0,374.1178,374.7448,374.1079,374.6751,2886.0
2024-12-23 14:45:00,376.59,376.88,376.56,376.56,3996.0,374.7448,375.0333,374.7149,374.7149,3996.0
2024-12-23 14:50:00,376.85,377.06,376.47,376.47,1500.0,375.0035,375.2125,374.6253,374.6253,1500.0
2024-12-23 14:55:00,376.47,376.64,376.25,376.33,2086.0,374.6253,374.7945,374.4064,374.486,2086.0
2024-12-23 15:00:00,376.25,376.53,376.13,376.53,2226.0,374.4064,374.685,374.287,374.685,2226.0
2024-12-23 15:05:00,376.67,376.69,376.38,376.38,1197.0,374.8244,374.8443,374.5358,374.5358,1197.0
2024-12-23 15:10:00,376.54,376.69,376.07,376.69,3108.0,374.695,374.8443,374.2273,374.8443,3108.0
2024-12-23 15:15:00,376.7,376.72,376.16,376.45,3482.0,374.8542,374.8741,374.3169,374.6054,3482.0
2024-12-23 15:20:00,376.68,376.88,376.52,376.78,3807.0,374.8343,375.0333,374.6751,374.9338,3807.0
2024-12-23 15:25:00,376.79,377.35,376.79,377.05,1301.0,374.9438,375.501,374.9438,375.2025,1301.0
2024-12-23 15:30:00,376.98,377.08,376.8,376.95,2969.0,375.1328,375.2324,374.9537,375.103,2969.0
2024-12-23 15:35:00,376.96,377.29,376.78,376.98,9996.0,375.1129,375.4413,374.9338,375.1328,9996.0
2024-12-23 15:40:00,377.05,377.78,376.99,377.53,2960.0,375.2025,375.9289,375.1428,375.6801,2960.0
2024-12-23 15:45:00,377.62,377.71,377.34,377.55,3207.0,375.7697,375.8593,375.4911,375.7,3207.0
2024-12-23 15:50:00,377.58,378.04,377.58,377.98,7561.0,375.7299,376.1876,375.7299,376.1279,7561.0
2024-12-23 15:55:00,378.04,378.25,377.19,377.34,32089.0,376.1876,376.3966,375.3418,375.4911,32089.0
2024-12-24 09:30:00,377.52,379.31,376.21,377.74,8889.0,375.6702,377.4514,374.3666,375.8891,8889.0
2024-12-24 09:35:00,377.81,377.98,377.44,377.66,1819.0,375.9588,376.1279,375.5906,375.8095,1819.0
2024-12-24 09:40:00,377.62,378.99,377.62,378.77,1021.0,375.7697,377.133,375.7697,376.9141,1021.0
2024-12-24 09:45:00,378.31,379.07,378.3,379.06,1969.0,376.4563,377.2126,376.4464,377.2027,1969.0
2024-12-24 09:50:00,378.88,378.88,378.57,378.72,335.0,377.0235,377.0235,376.7151,376.8643,335.0
2024-12-24 09:55:00,378.25,378.78,377.97,378.66,2025.0,376.3966,376.924,376.118,376.8046,2025.0
2024-12-24 10:00:00,378.57,379.31,378.57,378.88,468.0,376.7151,377.4514,376.7151,377.0235,468.0
2024-12-24 10:05:00,379.27,379.27,378.57,378.57,637.0,377.4116,377.4116,376.7151,376.7151,637.0
2024-12-24 10:10:00,378.59,378.68,378.18,378.51,2936.0,376.735,376.8245,376.327,376.6553,2936.0
2024-12-24 10:15:00,378.62,378.93,378.55,378.72,2328.0,376.7648,377.0733,376.6951,376.8643,2328.0
2024-12-24 10:20:00,378.57,378.95,378.57,378.57,4283.0,376.7151,377.0932,376.7151,376.7151,4283.0
2024-12-24 10:25:00,378.54,378.9,377.94,378.72,2087.0,376.6852,377.0434,376.0881,376.8643,2087.0
2024-12-24 10:30:00,378.86,378.91,378.29,378.29,2430.0,377.0036,377.0534,376.4364,376.4364,2430.0
2024-12-24 10:35:00,378.92,378.92,377.83,378.18,4641.0,377.0633,377.0633,375.9787,376.327,4641.0
2024-12-24 10:40:00,378.37,378.45,378.37,378.45,406.0,376.516,376.5956,376.516,376.5956,406.0
2024-12-24 10:45:00,378.46,378.49,378.21,378.49,1022.0,376.6056,376.6354,376.3568,376.6354,1022.0
2024-12-24 10:50:00,378.46,378.5,377.82,377.82,1025.0,376.6056,376.6454,375.9687,375.9687,1025.0
2024-12-24 10:55:00,377.86,378.13,377.86,378.13,916.0,376.0085,376.2772,376.0085,376.2772,916.0
2024-12-24 11:00:00,377.93,378.29,377.87,378.29,606.0,376.0782,376.4364,376.0185,376.4364,606.0
2024-12-24 11:05:00,377.99,378.06,377.59,377.6,3140.0,376.1379,376.2076,375.7399,375.7498,3140.0
2024-12-24 11:10:00,377.47,377.83,377.11,377.31,2580.0,375.6204,375.9787,375.2622,375.4612,2580.0
2024-12-24 11:15:00,377.31,377.64,377.11,377.63,1685.0,375.4612,375.7896,375.2622,375.7797,1685.0
2024-12-24 11:20:00,377.5,377.95,377.45,377.45,4152.0,375.6503,376.0981,375.6005,375.6005,4152.0
2024-12-24 11:25:00,377.71,377.81,377.59,377.59,1323.0,375.8593,375.9588,375.7399,375.7399,1323.0
2024-12-24 11:30:00,377.7,377.95,377.7,377.95,2043.0,375.8493,376.0981,375.8493,376.0981,2043.0
2024-12-24 11:35:00,377.86,378.0,377.61,377.97,2152.0,376.0085,376.1478,375.7598,376.118,2152.0
2024-12-24 11:40:00,378.0,378.1,377.78,378.05,1940.0,376.1478,376.2474,375.9289,376.1976,1940.0
2024-12-24 11:45:00,378.23,378.23,377.79,378.1,1432.0,376.3767,376.3767,375.9389,376.2474,1432.0
2024-12-24 11:50:00,378.27,378.27,377.62,377.63,799.0,376.4165,376.4165,375.7697,375.7797,799.0
2024-12-24 11:55:00,377.63,378.01,377.62,377.75,1825.0,375.7797,376.1578,375.7697,375.8991,1825.0
2024-12-24 12:00:00,377.65,378.19,377.64,378.19,1165.0,375.7996,376.3369,375.7896,376.3369,1165.0
2024-12-24 12:05:00,378.2,378.2,377.74,377.74,1477.0,376.3469,376.3469,375.8891,375.8891,1477.0
2024-12-24 12:10:00,378.22,378.34,377.93,377.95,1501.0,376.3668,376.4862,376.0782,376.0981,1501.0
2024-12-24 12:15:00,377.97,378.49,377.74,378.49,5993.0,376.118,376.6354,375.8891,376.6354,5993.0
2024-12-24 12:20:00,378.58,378.58,378.41,378.42,485.0,376.725,376.725,376.5558,376.5658,485.0
2024-12-24 12:25:00,378.45,378.61,378.45,378.61,421.0,376.5956,376.7549,376.5956,376.7549,421.0
2024-12-24 12:30:00,378.41,378.41,377.89,377.89,1973.0,376.5558,376.5558,376.0384,376.0384,1973.0
2024-12-24 12:35:00,377.84,377.99,377.7,377.96,1412.0,375.9886,376.1379,375.8493,376.108,1412.0
2024-12-24 12:40:00,378.23,378.43,378.22,378.25,820.0,376.3767,376.5757,376.3668,376.3966,820.0
2024-12-24 12:45:00,378.15,378.39,377.96,378.39,1265.0,376.2971,376.5359,376.108,376.5359,1265.0
2024-12-24 12:50:00,378.81,379.71,378.68,379.55,2737.0,376.9539,377.8495,376.8245,377.6902,2737.0
2024-12-24 12:55:00,379.55,380.21,379.55,380.21,18488.0,377.6902,378.347,377.6902,378.347,18488.0
2024-12-26 09:30:00,379.04,379.83,376.77,377.43,9341.0,377.1827,377.9689,374.9239,375.5806,9341.0
2024-12-26 09:35:00,378.44,378.45,377.45,377.45,1100.0,376.5857,376.5956,375.6005,375.6005,1100.0
2024-12-26 09:40:00,378.12,378.13,377.6,378.07,1401.0,376.2673,376.2772,375.7498,376.2175,1401.0
2024-12-26 09:45:00,378.12,378.29,378.11,378.11,2652.0,376.2673,376.4364,376.2573,376.2573,2652.0
2024-12-26 09:50:00,378.11,378.11,377.36,377.81,864.0,376.2573,376.2573,375.511,375.9588,864.0
2024-12-26 09:55:00,377.65,378.79,377.59,378.43,4098.0,375.7996,376.934,375.7399,376.5757,4098.0
2024-12-26 10:00:00,377.9,379.1,377.9,378.5,4156.0,376.0483,377.2425,376.0483,376.6454,4156.0
2024-12-26 10:05:00,378.5,379.15,378.32,378.38,1135.0,376.6454,377.2922,376.4663,376.526,1135.0
2024-12-26 10:10:00,377.87,378.73,377.87,377.96,1705.0,376.0185,376.8743,376.0185,376.108,1705.0
2024-12-26 10:15:00,377.96,378.62,377.95,378.36,2241.0,376.108,376.7648,376.0981,376.5061,2241.0
2024-12-26 10:20:00,378.37,378.41,377.9,377.91,567.0,376.516,376.5558,376.0483,376.0583,567.0
2024-12-26 10:25:00,378.37,378.83,377.74,377.74,1542.0,376.516,376.9738,375.8891,375.8891,1542.0
2024-12-26 10:30:00,377.73,378.41,377.28,378.0,2371.0,375.8792,376.5558,375.4314,376.1478,2371.0
2024-12-26 10:35:00,377.72,377.72,377.28,377.28,300.0,375.8692,375.8692,375.4314,375.4314,300.0
2024-12-26 10:40:00,377.57,377.58,377.25,377.58,547.0,375.72,375.7299,375.4015,375.7299,547.0
2024-12-26 10:45:00,377.36,377.93,377.27,377.5,1274.0,375.511,376.0782,375.4214,375.6503,1274.0
2024-12-26 10:50:00,377.61,377.82,377.61,377.82,200.0,375.7598,375.9687,375.7598,375.9687,200.0
2024-12-26 10:55:00,378.01,378.21,377.73,378.17,1817.0,376.1578,376.3568,375.8792,376.317,1817.0
2024-12-26 11:00:00,378.25,378.25,377.71,378.19,600.0,376.3966,376.3966,375.8593,376.3369,600.0
2024-12-26 11:05:00,378.48,378.6,377.73,378.6,865.0,376.6255,376.7449,375.8792,376.7449,865.0
2024-12-26 11:10:00,378.23,378.63,377.89,378.55,1626.0,376.3767,376.7748,376.0384,376.6951,1626.0
2024-12-26 11:15:00,378.73,378.73,378.73,378.73,100.0,376.8743,376.8743,376.8743,376.8743,100.0
2024-12-26 11:20:00,378.74,378.74,378.31,378.31,825.0,376.8842,376.8842,376.4563,376.4563,825.0
2024-12-26 11:25:00,378.28,378.43,378.15,378.15,500.0,376.4265,376.5757,376.2971,376.2971,500.0
2024-12-26 11:30:00,378.46,378.77,378.15,378.73,1100.0,376.6056,376.9141,376.2971,376.8743,1100.0
2024-12-26 11:35:00,378.14,378.45,378.14,378.44,600.0,376.2872,376.5956,376.2872,376.5857,600.0
2024-12-26 11:40:00,378.78,379.19,378.77,379.19,1302.0,376.924,377.332,376.9141,377.332,1302.0
2024-12-26 11:45:00,379.29,379.34,379.07,379.27,800.0,377.4315,377.4813,377.2126,377.4116,800.0
2024-12-26 11:50:00,379.29,379.57,378.98,378.98,1830.0,377.4315,377.7102,377.123,377.123,1830.0
2024-12-26 11:55:00,379.2,379.48,378.98,378.98,2617.0,377.342,377.6206,377.123,377.123,2617.0
2024-12-26 12:00:00,379.38,379.56,379.08,379.56,1467.0,377.5211,377.7002,377.2226,377.7002,1467.0
2024-12-26 12:05:00,379.56,379.56,379.56,379.56,0.0,377.7002,377.7002,377.7002,377.7002,0.0
2024-12-26 12:10:00,379.33,379.6,379.29,379.59,801.0,377.4713,377.74,377.4315,377.7301,801.0
2024-12-26 12:15:00,379.41,379.7,379.4,379.7,502.0,377.5509,377.8395,377.541,377.8395,502.0
2024-12-26 12:20:00,379.56,379.56,379.3,379.47,1029.0,377.7002,377.7002,377.4415,377.6106,1029.0
2024-12-26 12:25:00,379.33,379.53,379.33,379.41,350.0,377.4713,377.6703,377.4713,377.5509,350.0
2024-12-26 12:30:00,379.41,379.41,379.4,379.41,100.0,377.5509,377.5509,377.541,377.5509,100.0
2024-12-26 12:35:00,379.06,379.07,379.04,379.04,344.0,377.2027,377.2126,377.1827,377.1827,344.0
2024-12-26 12:40:00,379.01,379.02,378.98,378.99,400.0,377.1529,377.1628,377.123,377.133,400.0
2024-12-26 12:45:00,378.99,378.99,378.41,378.41,1001.0,377.133,377.133,376.5558,376.5558,1001.0
2024-12-26 12:50:00,378.44,378.61,378.44,378.53,400.0,376.5857,376.7549,376.5857,376.6752,400.0
2024-12-26 12:55:00,378.77,378.77,378.29,378.3,723.0,376.9141,376.9141,376.4364,376.4464,723.0
2024-12-26 13:00:00,378.35,378.71,378.35,378.71,470.0,376.4961,376.8544,376.4961,376.8544,470.0
2024-12-26 13:05:00,378.79,378.85,378.39,378.85,802.0,376.934,376.9937,376.5359,376.9937,802.0
2024-12-26 13:10:00,378.74,378.74,378.54,378.61,509.0,376.8842,376.8842,376.6852,376.7549,509.0
2024-12-26 13:15:00,378.44,378.96,378.44,378.96,776.0,376.5857,377.1031,376.5857,377.1031,776.0
2024-12-26 13:20:00,379.04,379.04,379.04,379.04,200.0,377.1827,377.1827,377.1827,377.1827,200.0
2024-12-26 13:25:00,379.09,379.09,379.08,379.09,273.0,377.2325,377.2325,377.2226,377.2325,273.0
2024-12-26 13:30:00,379.02,379.02,378.77,378.79,416.0,377.1628,377.1628,376.9141,376.934,416.0
2024-12-26 13:35:00,378.77,378.77,378.51,378.51,300.0,376.9141,376.9141,376.6553,376.6553,300.0
2024-12-26 13:40:00,378.87,378.87,378.52,378.67,591.0,377.0136,377.0136,376.6653,376.8146,591.0
2024-12-26 13:45:00,378.86,378.98,378.56,378.71,2071.0,377.0036,377.123,376.7051,376.8544,2071.0
2024-12-26 13:50:00,378.71,378.71,378.41,378.51,1900.0,376.8544,376.8544,376.5558,376.6553,1900.0
2024-12-26 13:55:00,378.51,378.71,378.4,378.5,1737.0,376.6553,376.8544,376.5459,376.6454,1737.0
2024-12-26 14:00:00,378.5,378.59,378.27,378.59,606.0,376.6454,376.735,376.4165,376.735,606.0
2024-12-26 14:05:00,378.44,378.73,378.44,378.5,1382.0,376.5857,376.8743,376.5857,376.6454,1382.0
2024-12-26 14:10:00,378.5,378.62,378.45,378.46,1857.0,376.6454,376.7648,376.5956,376.6056,1857.0
2024-12-26 14:15:00,378.63,378.63,378.4,378.4,598.0,376.7748,376.7748,376.5459,376.5459,598.0
2024-12-26 14:20:00,378.51,378.66,378.4,378.61,1964.0,376.6553,376.8046,376.5459,376.7549,1964.0
2024-12-26 14:25:00,378.48,378.58,378.35,378.35,880.0,376.6255,376.725,376.4961,376.4961,880.0
2024-12-26 14:30:00,378.48,378.52,378.39,378.4,404.0,376.6255,376.6653,376.5359,376.5459,404.0
2024-12-26 14:35:00,378.4,378.53,378.39,378.5,1300.0,376.5459,376.6752,376.5359,376.6454,1300.0
2024-12-26 14:40:00,378.28,378.47,378.15,378.47,4600.0,376.4265,376.6155,376.2971,376.6155,4600.0
2024-12-26 14:45:00,378.5,378.58,378.5,378.58,2132.0,376.6454,376.725,376.6454,376.725,2132.0
2024-12-26 14:50:00,378.57,378.6,378.51,378.55,1128.0,376.7151,376.7449,376.6553,376.6951,1128.0
2024-12-26 14:55:00,378.52,378.59,378.5,378.56,1443.0,376.6653,376.735,376.6454,376.7051,1443.0
2024-12-26 15:00:00,378.44,378.44,378.44,378.44,100.0,376.5857,376.5857,376.5857,376.5857,100.0
2024-12-26 15:05:00,378.38,378.75,378.37,378.53,3827.0,376.526,376.8942,376.516,376.6752,3827.0
2024-12-26 15:10:00,378.6,378.69,378.32,378.32,5169.0,376.7449,376.8345,376.4663,376.4663,5169.0
2024-12-26 15:15:00,378.46,378.58,378.35,378.57,1041.0,376.6056,376.725,376.4961,376.7151,1041.0
2024-12-26 15:20:00,378.5,378.59,378.46,378.56,4031.0,376.6454,376.735,376.6056,376.7051,4031.0
2024-12-26 15:25:00,378.56,378.74,378.46,378.56,2788.0,376.7051,376.8842,376.6056,376.7051,2788.0
2024-12-26 15:30:00,378.35,378.51,378.18,378.5,1463.0,376.4961,376.6553,376.327,376.6454,1463.0
2024-12-26 15:35:00,378.34,378.67,378.34,378.5,7047.0,376.4862,376.8146,376.4862,376.6454,7047.0
2024-12-26 15:40:00,378.55,378.57,378.35,378.54,1000.0,376.6951,376.7151,376.4961,376.6852,1000.0
2024-12-26 15:45:00,378.52,378.52,378.21,378.27,2304.0,376.6653,376.6653,376.3568,376.4165,2304.0
2024-12-26 15:50:00,378.28,378.56,378.22,378.45,4694.0,376.4265,376.7051,376.3668,376.5956,4694.0
2024-12-26 15:55:00,378.36,378.5,377.88,377.88,15498.0,376.5061,376.6454,376.0284,376.0284,15498.0
2024-12-27 09:30:00,375.36,376.69,373.95,376.69,9219.0,373.5208,374.8443,372.1177,374.8443,9219.0
2024-12-27 09:35:00,375.44,375.44,374.61,375.36,1336.0,373.6004,373.6004,372.7745,373.5208,1336.0
2024-12-27 09:40:00,375.56,376.5,375.55,376.5,562.0,373.7198,374.6552,373.7098,374.6552,562.0
2024-12-27 09:45:00,375.87,376.51,375.87,376.51,649.0,374.0283,374.6651,374.0283,374.6651,649.0
2024-12-27 09:50:00,376.56,376.99,376.47,376.99,1623.0,374.7149,375.1428,374.6253,375.1428,1623.0
2024-12-27 09:55:00,376.94,377.33,376.75,377.06,4559.0,375.093,375.4811,374.904,375.2125,4559.0
2024-12-27 10:00:00,377.07,377.07,375.78,375.83,4285.0,375.2224,375.2224,373.9387,373.9885,4285.0
2024-12-27 10:05:00,375.71,376.19,375.29,375.8,5204.0,373.8691,374.3467,373.4511,373.9586,5204.0
2024-12-27 10:10:00,375.6,375.6,375.15,375.56,1326.0,373.7596,373.7596,373.3118,373.7198,1326.0
2024-12-27 10:15:00,374.59,375.01,374.0,374.1,2790.0,372.7546,373.1725,372.1674,372.267,2790.0
2024-12-27 10:20:00,374.37,374.7,373.73,373.73,3043.0,372.5356,372.864,371.8988,371.8988,3043.0
2024-12-27 10:25:00,374.04,374.04,373.46,373.46,1240.0,372.2072,372.2072,371.6301,371.6301,1240.0
2024-12-27 10:30:00,373.73,374.0,373.43,373.48,1778.0,371.8988,372.1674,371.6002,371.65,1778.0
2024-12-27 10:35:00,373.71,373.72,373.38,373.72,1610.0,371.8789,371.8888,371.5505,371.8888,1610.0
2024-12-27 10:40:00,373.72,374.24,373.51,374.1,1230.0,371.8888,372.4063,371.6798,372.267,1230.0
2024-12-27 10:45:00,374.1,374.5,373.83,374.5,521.0,372.267,372.665,371.9983,372.665,521.0
2024-12-27 10:50:00,374.53,374.65,374.33,374.46,432.0,372.6948,372.8143,372.4958,372.6252,432.0
2024-12-27 10:55:00,374.46,374.46,374.46,374.46,0.0,372.6252,372.6252,372.6252,372.6252,0.0
2024-12-27 11:00:00,374.3,374.35,373.83,373.97,1000.0,372.466,372.5157,371.9983,372.1376,1000.0
2024-12-27 11:05:00,373.75,373.75,373.51,373.51,2100.0,371.9187,371.9187,371.6798,371.6798,2100.0
2024-12-27 11:10:00,373.56,373.98,373.44,373.71,2615.0,371.7296,372.1475,371.6102,371.8789,2615.0
2024-12-27 11:15:00,373.42,373.59,373.13,373.59,3059.0,371.5903,371.7595,371.3017,371.7595,3059.0
2024-12-27 11:20:00,373.45,373.72,373.45,373.67,771.0,371.6201,371.8888,371.6201,371.8391,771.0
2024-12-27 11:25:00,373.5,374.08,373.41,374.08,1972.0,371.6699,372.2471,371.5803,372.2471,1972.0
2024-12-27 11:30:00,374.08,374.21,373.99,374.21,389.0,372.2471,372.3764,372.1575,372.3764,389.0
2024-12-27 11:35:00,374.32,374.48,374.24,374.24,500.0,372.4859,372.6451,372.4063,372.4063,500.0
2024-12-27 11:40:00,374.22,374.22,373.79,373.87,400.0,372.3864,372.3864,371.9585,372.0381,400.0
2024-12-27 11:45:00,374.0,374.0,373.61,373.61,2580.0,372.1674,372.1674,371.7794,371.7794,2580.0
2024-12-27 11:50:00,373.05,373.08,372.31,372.31,7094.0,371.2221,371.252,370.4857,370.4857,7094.0
2024-12-27 11:55:00,372.35,372.61,372.21,372.22,1400.0,370.5255,370.7843,370.3862,370.3962,1400.0
2024-12-27 12:00:00,372.22,372.41,372.02,372.31,1150.0,370.3962,370.5852,370.1971,370.4857,1150.0
2024-12-27 12:05:00,372.25,372.26,371.65,372.16,7710.0,370.426,370.436,369.829,370.3365,7710.0
2024-12-27 12:10:00,372.19,372.19,372.13,372.13,400.0,370.3663,370.3663,370.3066,370.3066,400.0
2024-12-27 12:15:00,372.0,372.25,371.89,372.2,6977.0,370.1772,370.426,370.0678,370.3763,6977.0
2024-12-27 12:20:00,372.05,372.05,371.31,371.5,1918.0,370.227,370.227,369.4906,369.6797,1918.0
2024-12-27 12:25:00,371.53,371.85,371.38,371.85,3098.0,369.7095,370.028,369.5603,370.028,3098.0
2024-12-27 12:30:00,371.75,372.0,371.46,371.75,3226.0,369.9285,370.1772,369.6399,369.9285,3226.0
2024-12-27 12:35:00,371.75,371.75,371.09,371.2,1505.0,369.9285,369.9285,369.2717,369.3812,1505.0
2024-12-27 12:40:00,371.22,371.53,371.01,371.01,3163.0,369.4011,369.7095,369.1921,369.1921,3163.0
2024-12-27 12:45:00,371.06,371.28,370.72,370.72,3216.0,369.2418,369.4608,368.9035,368.9035,3216.0
2024-12-27 12:50:00,371.14,371.87,370.94,371.87,5137.0,369.3215,370.0479,369.1224,370.0479,5137.0
2024-12-27 12:55:00,371.83,371.89,371.47,371.53,1567.0,370.0081,370.0678,369.6498,369.7095,1567.0
2024-12-27 13:00:00,371.78,372.03,371.73,372.03,2592.0,369.9583,370.2071,369.9086,370.2071,2592.0
2024-12-27 13:05:00,372.09,372.09,371.5,371.5,1030.0,370.2668,370.2668,369.6797,369.6797,1030.0
2024-12-27 13:10:00,371.69,371.78,371.59,371.73,800.0,369.8688,369.9583,369.7693,369.9086,800.0
2024-12-27 13:15:00,371.79,371.98,371.49,371.49,5730.0,369.9683,370.1573,369.6697,369.6697,5730.0
2024-12-27 13:20:00,371.75,371.76,371.39,371.69,1365.0,369.9285,369.9384,369.5702,369.8688,1365.0
2024-12-27 13:25:00,371.69,371.74,371.39,371.39,1623.0,369.8688,369.9185,369.5702,369.5702,1623.0
2024-12-27 13:30:00,371.39,371.7,371.28,371.5,3240.0,369.5702,369.8787,369.4608,369.6797,3240.0
2024-12-27 13:35:00,371.75,372.01,371.75,372.01,1820.0,369.9285,370.1872,369.9285,370.1872,1820.0
2024-12-27 13:40:00,371.83,372.04,371.78,372.0,2102.0,370.0081,370.217,369.9583,370.1772,2102.0
2024-12-27 13:45:00,371.97,371.97,371.94,371.94,200.0,370.1474,370.1474,370.1175,370.1175,200.0
2024-12-27 13:50:00,371.93,372.29,371.81,372.29,4664.0,370.1076,370.4658,369.9882,370.4658,4664.0
2024-12-27 13:55:00,372.33,372.7,372.29,372.32,3958.0,370.5056,370.8738,370.4658,370.4957,3958.0
2024-12-27 14:00:00,372.29,372.62,372.29,372.61,200.0,370.4658,370.7942,370.4658,370.7843,200.0
2024-12-27 14:05:00,372.28,372.86,372.26,372.59,4621.0,370.4559,371.033,370.436,370.7644,4621.0
2024-12-27 14:10:00,372.94,372.94,372.59,372.91,2000.0,371.1126,371.1126,370.7644,371.0828,2000.0
2024-12-27 14:15:00,372.91,373.05,372.79,372.96,1737.0,371.0828,371.2221,370.9634,371.1325,1737.0
2024-12-27 14:20:00,372.68,372.96,372.68,372.96,200.0,370.8539,371.1325,370.8539,371.1325,200.0
2024-12-27 14:25:00,372.75,373.23,372.75,373.23,744.0,370.9236,371.4012,370.9236,371.4012,744.0
2024-12-27 14:30:00,372.81,372.89,372.52,372.52,2440.0,370.9833,371.0629,370.6947,370.6947,2440.0
2024-12-27 14:35:00,372.84,372.84,372.73,372.73,600.0,371.0131,371.0131,370.9037,370.9037,600.0
2024-12-27 14:40:00,372.87,373.2,372.8,373.15,11577.0,371.043,371.3714,370.9733,371.3216,11577.0
2024-12-27 14:45:00,373.15,373.52,372.86,373.33,6153.0,371.3216,371.6898,371.033,371.5007,6153.0
2024-12-27 14:50:00,373.39,373.57,373.27,373.56,1108.0,371.5604,371.7396,371.441,371.7296,1108.0
2024-12-27 14:55:00,373.57,373.59,373.29,373.3,8766.0,371.7396,371.7595,371.4609,371.4709,8766.0
2024-12-27 15:00:00,373.22,373.29,372.98,373.0,1514.0,371.3913,371.4609,371.1524,371.1723,1514.0
2024-12-27 15:05:00,373.1,373.19,372.85,373.01,3635.0,371.2719,371.3614,371.0231,371.1823,3635.0
2024-12-27 15:10:00,372.97,372.97,372.25,372.3,3156.0,371.1425,371.1425,370.426,370.4758,3156.0
2024-12-27 15:15:00,372.15,372.31,371.93,372.18,2202.0,370.3265,370.4857,370.1076,370.3564,2202.0
2024-12-27 15:20:00,372.17,372.25,371.85,371.95,2669.0,370.3464,370.426,370.028,370.1275,2669.0
2024-12-27 15:25:00,371.86,372.24,371.85,372.12,12426.0,370.0379,370.4161,370.028,370.2967,12426.0
2024-12-27 15:30:00,372.08,372.38,372.08,372.23,2658.0,370.2569,370.5554,370.2569,370.4061,2658.0
2024-12-27 15:35:00,372.23,372.23,372.05,372.18,1991.0,370.4061,370.4061,370.227,370.3564,1991.0
2024-12-27 15:40:00,372.18,372.18,371.75,371.86,2874.0,370.3564,370.3564,369.9285,370.0379,2874.0
2024-12-27 15:45:00,371.87,372.52,371.56,372.52,12446.0,370.0479,370.6947,369.7394,370.6947,12446.0
2024-12-27 15:50:00,372.69,373.97,372.64,373.52,8405.0,370.8639,372.1376,370.8141,371.6898,8405.0
2024-12-27 15:55:00,373.35,374.1,373.24,373.56,29650.0,371.5206,372.267,371.4112,371.7296,29650.0
2024-12-30 09:30:00,368.98,370.34,368.31,369.18,10549.0,367.172,368.5254,366.5053,367.3711,10549.0
2024-12-30 09:35:00,369.58,370.18,368.49,368.49,3711.0,367.7691,368.3662,366.6844,366.6844,3711.0
2024-12-30 09:40:00,368.15,368.66,367.73,368.55,1526.0,366.3461,366.8536,365.9282,366.7441,1526.0
2024-12-30 09:45:00,367.94,368.81,367.89,368.38,1655.0,366.1371,367.0029,366.0874,366.575,1655.0
2024-12-30 09:50:00,368.01,368.75,367.69,368.56,1600.0,366.2068,366.9432,365.8884,366.7541,1600.0
2024-12-30 09:55:00,368.41,368.41,367.79,368.14,1403.0,366.6048,366.6048,365.9879,366.3362,1403.0
2024-12-30 10:00:00,367.91,369.0,367.62,367.62,1995.0,366.1073,367.1919,365.8187,365.8187,1995.0
2024-12-30 10:05:00,368.01,368.01,367.58,368.0,500.0,366.2068,366.2068,365.7789,366.1968,500.0
2024-12-30 10:10:00,367.77,368.21,367.5,367.5,3458.0,365.968,366.4058,365.6993,365.6993,3458.0
2024-12-30 10:15:00,367.12,367.57,366.89,367.48,5743.0,365.3212,365.769,365.0923,365.6794,5743.0
2024-12-30 10:20:00,367.12,367.12,366.15,366.15,800.0,365.3212,365.3212,364.3559,364.3559,800.0
2024-12-30 10:25:00,366.5,367.23,366.49,367.0,2022.0,364.7042,365.4306,364.6942,365.2017,2022.0
2024-12-30 10:30:00,367.0,367.6,367.0,367.39,3730.0,365.2017,365.7988,365.2017,365.5898,3730.0
2024-12-30 10:35:00,366.99,368.14,366.99,368.13,1629.0,365.1918,366.3362,365.1918,366.3262,1629.0
2024-12-30 10:40:00,368.23,368.25,368.05,368.25,1132.0,366.4257,366.4456,366.2466,366.4456,1132.0
2024-12-30 10:45:00,368.25,368.25,367.32,367.32,3320.0,366.4456,366.4456,365.5202,365.5202,3320.0
2024-12-30 10:50:00,367.58,368.21,367.57,368.21,2189.0,365.7789,366.4058,365.769,366.4058,2189.0
2024-12-30 10:55:00,368.55,368.9,368.27,368.88,2083.0,366.7441,367.0924,366.4655,367.0725,2083.0
2024-12-30 11:00:00,368.73,369.28,368.69,369.27,750.0,366.9233,367.4706,366.8835,367.4606,750.0
2024-12-30 11:05:00,369.08,370.36,369.08,369.83,13872.0,367.2716,368.5453,367.2716,368.0179,13872.0
2024-12-30 11:10:00,370.3,371.09,370.3,371.09,1460.0,368.4856,369.2717,368.4856,369.2717,1460.0
2024-12-30 11:15:00,370.54,370.79,370.22,370.47,3874.0,368.7244,368.9732,368.406,368.6547,3874.0
2024-12-30 11:20:00,370.31,370.74,370.18,370.39,2919.0,368.4955,368.9234,368.3662,368.5751,2919.0
2024-12-30 11:25:00,370.4,370.96,370.39,370.75,2225.0,368.5851,369.1423,368.5751,368.9334,2225.0
2024-12-30 11:30:00,370.98,371.35,370.94,371.34,2900.0,369.1622,369.5304,369.1224,369.5205,2900.0
2024-12-30 11:35:00,371.64,371.79,371.63,371.79,500.0,369.819,369.9683,369.8091,369.9683,500.0
2024-12-30 11:40:00,371.96,372.86,371.96,372.74,14039.0,370.1374,371.033,370.1374,370.9136,14039.0
2024-12-30 11:45:00,372.74,372.74,372.09,372.09,7801.0,370.9136,370.9136,370.2668,370.2668,7801.0
2024-12-30 11:50:00,372.37,372.66,372.17,372.66,1406.0,370.5454,370.834,370.3464,370.834,1406.0
2024-12-30 11:55:00,372.71,373.21,372.71,373.2,2431.0,370.8838,371.3813,370.8838,371.3714,2431.0
2024-12-30 12:00:00,373.25,373.31,373.09,373.09,1068.0,371.4211,371.4808,371.2619,371.2619,1068.0
2024-12-30 12:05:00,373.1,373.1,372.73,372.73,400.0,371.2719,371.2719,370.9037,370.9037,400.0
2024-12-30 12:10:00,372.74,372.74,372.73,372.74,100.0,370.9136,370.9136,370.9037,370.9136,100.0
2024-12-30 12:15:00,372.78,372.78,372.78,372.78,100.0,370.9534,370.9534,370.9534,370.9534,100.0
2024-12-30 12:20:00,372.75,373.53,372.75,373.32,3511.0,370.9236,371.6997,370.9236,371.4908,3511.0
2024-12-30 12:25:00,373.12,373.12,372.68,373.02,400.0,371.2918,371.2918,370.8539,371.1922,400.0
2024-12-30 12:30:00,372.91,373.03,372.8,372.8,600.0,371.0828,371.2022,370.9733,370.9733,600.0
2024-12-30 12:35:00,372.79,372.91,372.72,372.72,914.0,370.9634,371.0828,370.8937,370.8937,914.0
2024-12-30 12:40:00,372.38,372.38,372.33,372.33,300.0,370.5554,370.5554,370.5056,370.5056,300.0
2024-12-30 12:45:00,372.1,372.74,372.1,372.74,1829.0,370.2768,370.9136,370.2768,370.9136,1829.0
2024-12-30 12:50:00,372.47,372.63,372.35,372.37,603.0,370.6449,370.8042,370.5255,370.5454,603.0
2024-12-30 12:55:00,372.12,372.28,371.86,372.28,1226.0,370.2967,370.4559,370.0379,370.4559,1226.0
2024-12-30 13:00:00,372.11,372.12,371.93,371.93,300.0,370.2867,370.2967,370.1076,370.1076,300.0
2024-12-30 13:05:00,372.06,372.49,371.98,372.19,2438.0,370.2369,370.6648,370.1573,370.3663,2438.0
2024-12-30 13:10:00,372.46,373.48,372.45,373.1,2230.0,370.635,371.65,370.625,371.2719,2230.0
2024-12-30 13:15:00,372.8,373.09,372.69,372.69,1172.0,370.9733,371.2619,370.8639,370.8639,1172.0
2024-12-30 13:20:00,372.99,373.01,372.48,372.57,2755.0,371.1624,371.1823,370.6549,370.7445,2755.0
2024-12-30 13:25:00,372.69,372.71,372.32,372.71,911.0,370.8639,370.8838,370.4957,370.8838,911.0
2024-12-30 13:30:00,372.41,372.82,372.34,372.82,2975.0,370.5852,370.9932,370.5156,370.9932,2975.0
2024-12-30 13:35:00,372.86,373.07,372.29,372.58,1302.0,371.033,371.242,370.4658,370.7544,1302.0
2024-12-30 13:40:00,372.29,372.87,372.29,372.86,1425.0,370.4658,371.043,370.4658,371.033,1425.0
2024-12-30 13:45:00,372.97,373.36,372.97,373.36,1300.0,371.1425,371.5306,371.1425,371.5306,1300.0
2024-12-30 13:50:00,373.05,373.36,372.96,373.29,2316.0,371.2221,371.5306,371.1325,371.4609,2316.0
2024-12-30 13:55:00,373.1,373.4,372.89,373.16,3110.0,371.2719,371.5704,371.0629,371.3316,3110.0
2024-12-30 14:00:00,373.06,373.19,373.06,373.15,1100.0,371.232,371.3614,371.232,371.3216,1100.0
2024-12-30 14:05:00,373.13,373.14,372.61,373.01,3712.0,371.3017,371.3117,370.7843,371.1823,3712.0
2024-12-30 14:10:00,372.95,373.06,372.52,372.72,2090.0,371.1226,371.232,370.6947,370.8937,2090.0
2024-12-30 14:15:00,372.55,372.88,372.54,372.66,2512.0,370.7245,371.0529,370.7146,370.834,2512.0
2024-12-30 14:20:00,372.59,372.59,372.26,372.51,4409.0,370.7644,370.7644,370.436,370.6847,4409.0
2024-12-30 14:25:00,372.66,372.8,372.13,372.75,1605.0,370.834,370.9733,370.3066,370.9236,1605.0
2024-12-30 14:30:00,372.58,373.35,372.58,373.0,7805.0,370.7544,371.5206,370.7544,371.1723,7805.0
2024-12-30 14:35:00,373.0,373.18,372.66,372.92,3029.0,371.1723,371.3515,370.834,371.0927,3029.0
2024-12-30 14:40:00,372.92,373.19,372.72,372.88,6429.0,371.0927,371.3614,370.8937,371.0529,6429.0
2024-12-30 14:45:00,372.74,372.9,372.48,372.87,2069.0,370.9136,371.0728,370.6549,371.043,2069.0
2024-12-30 14:50:00,372.59,372.9,372.5,372.68,4725.0,370.7644,371.0728,370.6748,370.8539,4725.0
2024-12-30 14:55:00,372.69,372.94,372.69,372.74,3030.0,370.8639,371.1126,370.8639,370.9136,3030.0
2024-12-30 15:00:00,372.9,372.91,372.26,372.26,3328.0,371.0728,371.0828,370.436,370.436,3328.0
2024-12-30 15:05:00,372.24,372.35,372.16,372.33,1629.0,370.4161,370.5255,370.3365,370.5056,1629.0
2024-12-30 15:10:00,372.44,372.52,372.1,372.31,4146.0,370.6151,370.6947,370.2768,370.4857,4146.0
2024-12-30 15:15:00,372.28,372.53,372.13,372.47,2358.0,370.4559,370.7046,370.3066,370.6449,2358.0
2024-12-30 15:20:00,372.43,372.66,372.28,372.45,3248.0,370.6051,370.834,370.4559,370.625,3248.0
2024-12-30 15:25:00,372.37,372.37,371.36,371.38,6461.0,370.5454,370.5454,369.5404,369.5603,6461.0
2024-12-30 15:30:00,371.43,371.72,371.14,371.25,3939.0,369.61,369.8986,369.3215,369.4309,3939.0
2024-12-30 15:35:00,371.34,371.34,371.03,371.21,4095.0,369.5205,369.5205,369.212,369.3911,4095.0
2024-12-30 15:40:00,371.21,371.74,371.21,371.51,4111.0,369.3911,369.9185,369.3911,369.6896,4111.0
2024-12-30 15:45:00,371.5,372.12,371.41,372.12,5541.0,369.6797,370.2967,369.5901,370.2967,5541.0
2024-12-30 15:50:00,372.12,372.48,371.89,371.89,9390.0,370.2967,370.6549,370.0678,370.0678,9390.0
2024-12-30 15:55:00,371.84,372.07,370.86,370.86,16335.0,370.018,370.2469,369.0428,369.0428,16335.0
2024-12-31 09:30:00,371.71,373.46,371.71,372.23,7419.0,369.8887,371.6301,369.8887,370.4061,7419.0
2024-12-31 09:35:00,372.08,373.46,371.11,372.03,1476.0,370.2569,371.6301,369.2916,370.2071,1476.0
2024-12-31 09:40:00,371.36,371.36,370.7,370.7,710.0,369.5404,369.5404,368.8836,368.8836,710.0
2024-12-31 09:45:00,371.36,372.01,370.86,371.34,3350.0,369.5404,370.1872,369.0428,369.5205,3350.0
2024-12-31 09:50:00,371.19,371.19,369.4,370.23,2747.0,369.3712,369.3712,367.59,368.4159,2747.0
2024-12-31 09:55:00,370.23,371.01,369.71,370.31,4854.0,368.4159,369.1921,367.8985,368.4955,4854.0
2024-12-31 10:00:00,370.44,371.64,370.44,370.85,4306.0,368.6249,369.819,368.6249,369.0329,4306.0
2024-12-31 10:05:00,370.35,370.87,369.53,369.96,1329.0,368.5353,369.0528,367.7193,368.1472,1329.0
2024-12-31 10:10:00,369.49,370.56,368.69,370.52,6779.0,367.6795,368.7443,366.8835,368.7045,6779.0
2024-12-31 10:15:00,370.85,371.07,370.5,371.07,1152.0,369.0329,369.2518,368.6846,369.2518,1152.0
2024-12-31 10:20:00,371.08,371.32,370.83,371.31,978.0,369.2618,369.5006,369.013,369.4906,978.0
2024-12-31 10:25:00,370.74,371.02,370.46,371.02,2194.0,368.9234,369.202,368.6448,369.202,2194.0
2024-12-31 10:30:00,370.68,371.11,370.03,370.03,3675.0,368.8637,369.2916,368.2169,368.2169,3675.0
2024-12-31 10:35:00,370.23,370.23,369.8,369.8,1850.0,368.4159,368.4159,367.988,367.988,1850.0
2024-12-31 10:40:00,370.08,370.21,369.79,370.21,561.0,368.2667,368.396,367.9781,368.396,561.0
2024-12-31 10:45:00,370.13,370.18,369.9,370.11,1350.0,368.3164,368.3662,368.0875,368.2965,1350.0
2024-12-31 10:50:00,370.08,370.55,370.08,370.11,549.0,368.2667,368.7343,368.2667,368.2965,549.0
2024-12-31 10:55:00,369.98,370.26,369.89,370.26,1293.0,368.1671,368.4458,368.0776,368.4458,1293.0
2024-12-31 11:00:00,369.98,370.07,369.43,369.43,1901.0,368.1671,368.2567,367.6198,367.6198,1901.0
2024-12-31 11:05:00,369.5,369.7,369.32,369.7,1392.0,367.6895,367.8885,367.5104,367.8885,1392.0
2024-12-31 11:10:00,369.67,370.0,369.36,370.0,1459.0,367.8587,368.187,367.5502,368.187,1459.0
2024-12-31 11:15:00,369.94,370.27,369.77,369.84,2001.0,368.1273,368.4557,367.9582,368.0278,2001.0
2024-12-31 11:20:00,369.63,369.95,369.63,369.95,1364.0,367.8189,368.1373,367.8189,368.1373,1364.0
2024-12-31 11:25:00,369.85,370.25,369.67,369.84,1997.0,368.0378,368.4358,367.8587,368.0278,1997.0
2024-12-31 11:30:00,369.86,369.9,369.68,369.69,1999.0,368.0477,368.0875,367.8686,367.8786,1999.0
2024-12-31 11:35:00,369.5,369.67,369.49,369.49,900.0,367.6895,367.8587,367.6795,367.6795,900.0
2024-12-31 11:40:00,369.69,370.1,369.69,369.86,763.0,367.8786,368.2866,367.8786,368.0477,763.0
2024-12-31 11:45:00,370.09,370.1,369.42,369.97,2298.0,368.2766,368.2866,367.6099,368.1572,2298.0
2024-12-31 11:50:00,369.99,370.18,369.75,369.81,1440.0,368.1771,368.3662,367.9383,367.998,1440.0
2024-12-31 11:55:00,369.92,369.93,369.61,369.8,1500.0,368.1074,368.1174,367.799,367.988,1500.0
2024-12-31 12:00:00,369.6,369.6,369.25,369.38,1193.0,367.789,367.789,367.4407,367.5701,1193.0
2024-12-31 12:05:00,369.69,369.81,369.4,369.55,4614.0,367.8786,367.998,367.59,367.7392,4614.0
2024-12-31 12:10:00,369.49,369.63,369.42,369.51,2091.0,367.6795,367.8189,367.6099,367.6994,2091.0
2024-12-31 12:15:00,369.67,370.12,369.52,370.12,3399.0,367.8587,368.3065,367.7094,368.3065,3399.0
2024-12-31 12:20:00,370.0,370.24,369.78,370.11,9597.0,368.187,368.4259,367.9681,368.2965,9597.0
2024-12-31 12:25:00,370.01,370.11,369.7,369.96,2714.0,368.197,368.2965,367.8885,368.1472,2714.0
2024-12-31 12:30:00,369.87,369.87,369.05,369.06,2535.0,368.0577,368.0577,367.2417,367.2516,2535.0
2024-12-31 12:35:00,369.16,369.16,368.91,368.91,1686.0,367.3512,367.3512,367.1024,367.1024,1686.0
2024-12-31 12:40:00,369.12,369.36,368.83,368.88,3552.0,367.3114,367.5502,367.0228,367.0725,3552.0
2024-12-31 12:45:00,368.81,368.95,368.52,368.77,1734.0,367.0029,367.1422,366.7143,366.9631,1734.0
2024-12-31 12:50:00,368.9,369.43,368.9,369.43,2969.0,367.0924,367.6198,367.0924,367.6198,2969.0
2024-12-31 12:55:00,369.73,370.41,369.73,370.41,1391.0,367.9184,368.595,367.9184,368.595,1391.0
2024-12-31 13:00:00,370.05,370.08,369.76,369.76,804.0,368.2368,368.2667,367.9482,367.9482,804.0
2024-12-31 13:05:00,370.24,370.34,369.85,370.34,770.0,368.4259,368.5254,368.0378,368.5254,770.0
2024-12-31 13:10:00,369.92,370.07,369.66,369.67,1239.0,368.1074,368.2567,367.8487,367.8587,1239.0
2024-12-31 13:15:00,369.62,369.66,369.4,369.41,1091.0,367.8089,367.8487,367.59,367.5999,1091.0
2024-12-31 13:20:00,369.03,369.03,368.38,368.38,823.0,367.2218,367.2218,366.575,366.575,823.0
2024-12-31 13:25:00,368.8,368.8,368.8,368.8,100.0,366.9929,366.9929,366.9929,366.9929,100.0
2024-12-31 13:30:00,368.41,368.9,368.41,368.9,458.0,366.6048,367.0924,366.6048,367.0924,458.0
2024-12-31 13:35:00,368.92,368.92,368.64,368.64,494.0,367.1123,367.1123,366.8337,366.8337,494.0
2024-12-31 13:40:00,369.04,369.52,369.04,369.08,953.0,367.2317,367.7094,367.2317,367.2716,953.0
2024-12-31 13:45:00,369.61,369.79,369.61,369.79,759.0,367.799,367.9781,367.799,367.9781,759.0
2024-12-31 13:50:00,370.0,370.17,369.64,369.79,1432.0,368.187,368.3562,367.8288,367.9781,1432.0
2024-12-31 13:55:00,369.64,369.64,369.33,369.38,1348.0,367.8288,367.8288,367.5203,367.5701,1348.0
2024-12-31 14:00:00,369.32,369.33,369.09,369.09,825.0,367.5104,367.5203,367.2815,367.2815,825.0
2024-12-31 14:05:00,369.24,369.8,369.18,369.8,1009.0,367.4308,367.988,367.3711,367.988,1009.0
2024-12-31 14:10:00,369.84,369.84,369.77,369.84,1700.0,368.0278,368.0278,367.9582,368.0278,1700.0
2024-12-31 14:15:00,369.58,369.58,369.22,369.29,1360.0,367.7691,367.7691,367.4109,367.4805,1360.0
2024-12-31 14:20:00,369.05,369.05,368.72,368.72,300.0,367.2417,367.2417,366.9133,366.9133,300.0
2024-12-31 14:25:00,369.0,369.05,368.76,368.94,796.0,367.1919,367.2417,366.9531,367.1322,796.0
2024-12-31 14:30:00,368.7,368.7,368.56,368.56,944.0,366.8934,366.8934,366.7541,366.7541,944.0
2024-12-31 14:35:00,368.52,368.73,368.45,368.45,1287.0,366.7143,366.9233,366.6446,366.6446,1287.0
2024-12-31 14:40:00,368.46,368.66,368.44,368.66,1496.0,366.6546,366.8536,366.6347,366.8536,1496.0
2024-12-31 14:45:00,368.73,368.89,368.6,368.88,1250.0,366.9233,367.0825,366.7939,367.0725,1250.0
2024-12-31 14:50:00,368.7,369.38,368.7,369.05,1850.0,366.8934,367.5701,366.8934,367.2417,1850.0
2024-12-31 14:55:00,369.35,369.62,369.35,369.62,235.0,367.5402,367.8089,367.5402,367.8089,235.0
2024-12-31 15:00:00,369.4,369.59,369.27,369.31,800.0,367.59,367.7791,367.4606,367.5004,800.0
2024-12-31 15:05:00,369.42,369.75,369.42,369.57,1743.0,367.6099,367.9383,367.6099,367.7592,1743.0
2024-12-31 15:10:00,369.63,369.64,369.04,369.05,1351.0,367.8189,367.8288,367.2317,367.2417,1351.0
2024-12-31 15:15:00,369.09,369.4,368.93,369.4,1300.0,367.2815,367.59,367.1223,367.59,1300.0
2024-12-31 15:20:00,369.55,370.04,369.49,369.66,4053.0,367.7392,368.2268,367.6795,367.8487,4053.0
2024-12-31 15:25:00,369.56,370.17,369.56,369.98,1246.0,367.7492,368.3562,367.7492,368.1671,1246.0
2024-12-31 15:30:00,370.01,370.01,369.4,369.4,1915.0,368.197,368.197,367.59,367.59,1915.0
2024-12-31 15:35:00,369.78,370.26,369.57,369.57,2598.0,367.9681,368.4458,367.7592,367.7592,2598.0
2024-12-31 15:40:00,369.46,369.52,369.29,369.3,800.0,367.6497,367.7094,367.4805,367.4905,800.0
2024-12-31 15:45:00,369.25,369.83,368.8,369.82,2355.0,367.4407,368.0179,366.9929,368.0079,2355.0
2024-12-31 15:50:00,370.09,370.1,369.36,369.6,7158.0,368.2766,368.2866,367.5502,367.789,7158.0
2024-12-31 15:55:00,369.5,369.94,369.16,369.42,46107.0,367.6895,368.1273,367.3512,367.6099,46107.0
2025-01-02 09:30:00,371.03,372.38,369.54,370.9,17163.0,369.212,370.5554,367.7293,369.0826,17163.0
2025-01-02 09:35:00,370.93,371.92,370.38,371.23,8138.0,369.1125,370.0976,368.5652,369.411,8138.0
2025-01-02 09:40:00,371.23,372.43,371.23,372.4,10268.0,369.411,370.6051,369.411,370.5753,10268.0
2025-01-02 09:45:00,372.38,373.04,372.05,372.68,5996.0,370.5554,371.2121,370.227,370.8539,5996.0
2025-01-02 09:50:00,373.04,373.78,372.26,373.78,3492.0,371.2121,371.9485,370.436,371.9485,3492.0
2025-01-02 09:55:00,373.94,374.97,373.94,374.97,6439.0,372.1077,373.1327,372.1077,373.1327,6439.0
2025-01-02 10:00:00,375.0,375.75,374.89,375.75,5340.0,373.1625,373.9089,373.0531,373.9089,5340.0
2025-01-02 10:05:00,375.75,375.99,375.35,375.99,2497.0,373.9089,374.1477,373.5108,374.1477,2497.0
2025-01-02 10:10:00,375.74,375.93,375.22,375.58,2933.0,373.8989,374.088,373.3815,373.7397,2933.0
2025-01-02 10:15:00,375.56,375.83,374.84,374.84,1927.0,373.7198,373.9885,373.0033,373.0033,1927.0
2025-01-02 10:20:00,374.67,374.67,373.49,373.7,4739.0,372.8342,372.8342,371.6599,371.8689,4739.0
2025-01-02 10:25:00,373.55,373.98,373.0,373.53,5810.0,371.7196,372.1475,371.1723,371.6997,5810.0
2025-01-02 10:30:00,373.36,374.06,372.94,374.06,6026.0,371.5306,372.2272,371.1126,372.2272,6026.0
2025-01-02 10:35:00,373.78,374.25,373.55,373.96,6100.0,371.9485,372.4162,371.7196,372.1276,6100.0
2025-01-02 10:40:00,373.97,374.03,373.36,373.89,4927.0,372.1376,372.1973,371.5306,372.058,4927.0
2025-01-02 10:45:00,374.0,374.07,373.33,373.6,3636.0,372.1674,372.2371,371.5007,371.7694,3636.0
2025-01-02 10:50:00,373.62,373.72,373.15,373.7,4479.0,371.7893,371.8888,371.3216,371.8689,4479.0
2025-01-02 10:55:00,373.88,373.88,373.1,373.19,4288.0,372.048,372.048,371.2719,371.3614,4288.0
2025-01-02 11:00:00,373.24,373.24,372.1,372.1,3248.0,371.4112,371.4112,370.2768,370.2768,3248.0
2025-01-02 11:05:00,372.28,373.0,372.24,372.91,9096.0,370.4559,371.1723,370.4161,371.0828,9096.0
2025-01-02 11:10:00,372.8,373.69,372.67,373.69,9193.0,370.9733,371.859,370.844,371.859,9193.0
2025-01-02 11:15:00,373.67,374.25,373.66,374.24,3422.0,371.8391,372.4162,371.8291,372.4063,3422.0
2025-01-02 11:20:00,374.07,375.44,374.04,375.0,8172.0,372.2371,373.6004,372.2072,373.1625,8172.0
2025-01-02 11:25:00,375.06,375.31,374.7,374.96,6831.0,373.2223,373.471,372.864,373.1227,6831.0
2025-01-02 11:30:00,374.96,375.18,374.62,374.8,16262.0,373.1227,373.3417,372.7844,372.9635,16262.0
2025-01-02 11:35:00,374.72,375.2,374.65,375.19,7407.0,372.8839,373.3616,372.8143,373.3516,7407.0
2025-01-02 11:40:00,375.25,375.25,375.0,375.07,1100.0,373.4113,373.4113,373.1625,373.2322,1100.0
2025-01-02 11:45:00,374.9,375.36,374.8,375.36,5383.0,373.063,373.5208,372.9635,373.5208,5383.0
2025-01-02 11:50:00,375.42,375.62,374.79,374.97,5247.0,373.5805,373.7795,372.9536,373.1327,5247.0
2025-01-02 11:55:00,375.12,375.12,374.88,374.88,2777.0,373.282,373.282,373.0431,373.0431,2777.0
2025-01-02 12:00:00,375.11,375.33,374.99,375.13,1693.0,373.272,373.4909,373.1526,373.2919,1693.0
2025-01-02 12:05:00,374.98,375.06,374.46,374.68,14199.0,373.1426,373.2223,372.6252,372.8441,14199.0
2025-01-02 12:10:00,374.69,375.38,374.65,375.22,7733.0,372.8541,373.5407,372.8143,373.3815,7733.0
2025-01-02 12:15:00,375.22,375.37,374.66,374.69,16578.0,373.3815,373.5307,372.8242,372.8541,16578.0
2025-01-02 12:20:00,374.57,374.7,374.29,374.43,16148.0,372.7347,372.864,372.456,372.5953,16148.0
2025-01-02 12:25:00,374.43,374.46,373.27,373.38,33522.0,372.5953,372.6252,371.441,371.5505,33522.0
2025-01-02 12:30:00,373.38,373.39,372.33,372.33,5717.0,371.5505,371.5604,370.5056,370.5056,5717.0
2025-01-02 12:35:00,372.1,372.27,371.43,371.46,8071.0,370.2768,370.4459,369.61,369.6399,8071.0
2025-01-02 12:40:00,371.58,372.06,371.43,371.93,7598.0,369.7593,370.2369,369.61,370.1076,7598.0
2025-01-02 12:45:00,371.93,372.09,371.29,371.46,8068.0,370.1076,370.2668,369.4707,369.6399,8068.0
2025-01-02 12:50:00,371.44,372.11,371.23,371.69,7895.0,369.62,370.2867,369.411,369.8688,7895.0
2025-01-02 12:55:00,371.9,372.42,371.83,372.18,6928.0,370.0777,370.5952,370.0081,370.3564,6928.0
2025-01-02 13:00:00,372.06,372.17,371.42,371.44,7698.0,370.2369,370.3464,369.6001,369.62,7698.0
2025-01-02 13:05:00,371.44,372.11,371.4,372.11,3810.0,369.62,370.2867,369.5802,370.2867,3810.0
2025-01-02 13:10:00,372.02,372.07,371.43,371.43,14594.0,370.1971,370.2469,369.61,369.61,14594.0
2025-01-02 13:15:00,371.35,371.98,371.07,371.93,8115.0,369.5304,370.1573,369.2518,370.1076,8115.0
2025-01-02 13:20:00,372.01,372.52,371.74,371.91,4234.0,370.1872,370.6947,369.9185,370.0877,4234.0
2025-01-02 13:25:00,371.9,372.12,371.74,372.01,4878.0,370.0777,370.2967,369.9185,370.1872,4878.0
2025-01-02 13:30:00,371.81,371.91,371.35,371.44,16793.0,369.9882,370.0877,369.5304,369.62,16793.0
2025-01-02 13:35:00,371.44,372.06,371.44,371.86,5458.0,369.62,370.2369,369.62,370.0379,5458.0
2025-01-02 13:40:00,371.78,372.47,371.58,372.46,32517.0,369.9583,370.6449,369.7593,370.635,32517.0
2025-01-02 13:45:00,372.38,372.39,371.59,371.59,3706.0,370.5554,370.5653,369.7693,369.7693,3706.0
2025-01-02 13:50:00,371.77,371.83,371.43,371.66,11745.0,369.9484,370.0081,369.61,369.8389,11745.0
2025-01-02 13:55:00,371.78,372.37,371.78,372.23,3709.0,369.9583,370.5454,369.9583,370.4061,3709.0
2025-01-02 14:00:00,372.21,372.8,371.92,372.61,6072.0,370.3862,370.9733,370.0976,370.7843,6072.0
2025-01-02 14:05:00,372.61,372.98,372.5,372.67,5887.0,370.7843,371.1524,370.6748,370.844,5887.0
2025-01-02 14:10:00,372.67,372.93,372.45,372.68,4088.0,370.844,371.1027,370.625,370.8539,4088.0
2025-01-02 14:15:00,372.63,373.0,372.47,372.88,5541.0,370.8042,371.1723,370.6449,371.0529,5541.0
2025-01-02 14:20:00,372.93,373.2,372.6,373.03,6334.0,371.1027,371.3714,370.7743,371.2022,6334.0
2025-01-02 14:25:00,373.19,373.42,373.18,373.42,2712.0,371.3614,371.5903,371.3515,371.5903,2712.0
2025-01-02 14:30:00,373.23,373.65,372.98,373.18,10718.0,371.4012,371.8192,371.1524,371.3515,10718.0
2025-01-02 14:35:00,373.16,373.4,372.9,373.36,6296.0,371.3316,371.5704,371.0728,371.5306,6296.0
2025-01-02 14:40:00,373.21,373.59,373.11,373.39,6631.0,371.3813,371.7595,371.2818,371.5604,6631.0
2025-01-02 14:45:00,373.57,373.85,373.08,373.63,6829.0,371.7396,372.0182,371.252,371.7993,6829.0
2025-01-02 14:50:00,373.63,373.89,373.5,373.56,1702.0,371.7993,372.058,371.6699,371.7296,1702.0
2025-01-02 14:55:00,373.52,373.66,372.94,372.98,2777.0,371.6898,371.8291,371.1126,371.1524,2777.0
2025-01-02 15:00:00,372.96,374.14,372.88,374.14,3759.0,371.1325,372.3068,371.0529,372.3068,3759.0
2025-01-02 15:05:00,373.91,374.04,373.65,374.0,3574.0,372.0779,372.2072,371.8192,372.1674,3574.0
2025-01-02 15:10:00,373.78,374.27,373.71,374.13,9783.0,371.9485,372.4361,371.8789,372.2968,9783.0
2025-01-02 15:15:00,373.89,373.94,373.59,373.94,3764.0,372.058,372.1077,371.7595,372.1077,3764.0
2025-01-02 15:20:00,373.93,374.28,373.89,374.09,7351.0,372.0978,372.4461,372.058,372.257,7351.0
2025-01-02 15:25:00,374.27,374.33,374.13,374.3,7814.0,372.4361,372.4958,372.2968,372.466,7814.0
2025-01-02 15:30:00,374.29,374.85,374.0,374.03,8623.0,372.456,373.0133,372.1674,372.1973,8623.0
2025-01-02 15:35:00,374.15,374.15,373.63,373.8,10530.0,372.3167,372.3167,371.7993,371.9684,10530.0
2025-01-02 15:40:00,373.9,374.13,373.8,374.13,4269.0,372.0679,372.2968,371.9684,372.2968,4269.0
2025-01-02 15:45:00,373.94,374.33,373.8,374.21,7335.0,372.1077,372.4958,371.9684,372.3764,7335.0
2025-01-02 15:50:00,374.23,374.48,373.14,373.29,23186.0,372.3963,372.6451,371.3117,371.4609,23186.0
2025-01-02 15:55:00,373.45,374.08,373.34,374.03,82730.0,371.6201,372.2471,371.5107,372.1973,82730.0
2025-01-03 09:30:00,375.21,376.71,374.34,376.71,17579.0,373.3715,374.8642,372.5058,374.8642,17579.0
2025-01-03 09:35:00,376.82,377.84,375.45,376.4,3726.0,374.9736,375.9886,373.6103,374.5557,3726.0
2025-01-03 09:40:00,376.4,377.35,376.04,376.54,6801.0,374.5557,375.501,374.1974,374.695,6801.0
2025-01-03 09:45:00,376.54,377.01,375.67,375.96,6402.0,374.695,375.1627,373.8293,374.1178,6402.0
2025-01-03 09:50:00,376.26,377.1,375.43,377.1,26696.0,374.4164,375.2523,373.5904,375.2523,26696.0
2025-01-03 09:55:00,377.01,377.63,376.61,377.0,14766.0,375.1627,375.7797,374.7647,375.1527,14766.0
2025-01-03 10:00:00,377.0,377.96,376.68,377.96,5745.0,375.1527,376.108,374.8343,376.108,5745.0
2025-01-03 10:05:00,378.32,378.98,378.25,378.26,8018.0,376.4663,377.123,376.3966,376.4066,8018.0
2025-01-03 10:10:00,378.26,378.27,377.68,377.91,21682.0,376.4066,376.4165,375.8294,376.0583,21682.0
2025-01-03 10:15:00,377.39,378.39,377.39,377.86,5298.0,375.5408,376.5359,375.5408,376.0085,5298.0
2025-01-03 10:20:00,377.85,378.46,377.31,378.46,1987.0,375.9986,376.6056,375.4612,376.6056,1987.0
2025-01-03 10:25:00,378.75,379.11,378.51,379.11,3686.0,376.8942,377.2524,376.6553,377.2524,3686.0
2025-01-03 10:30:00,379.11,379.11,378.53,378.9,5382.0,377.2524,377.2524,376.6752,377.0434,5382.0
2025-01-03 10:35:00,378.89,379.05,378.23,378.24,8273.0,377.0335,377.1927,376.3767,376.3867,8273.0
2025-01-03 10:40:00,378.23,378.43,377.94,378.23,17711.0,376.3767,376.5757,376.0881,376.3767,17711.0
2025-01-03 10:45:00,378.23,378.74,377.97,378.72,8602.0,376.3767,376.8842,376.118,376.8643,8602.0
2025-01-03 10:50:00,378.49,379.12,378.4,378.68,4574.0,376.6354,377.2624,376.5459,376.8245,4574.0
2025-01-03 10:55:00,378.43,379.85,378.42,379.77,4225.0,376.5757,377.9888,376.5658,377.9092,4225.0
2025-01-03 11:00:00,379.84,380.16,379.27,379.39,5489.0,377.9788,378.2973,377.4116,377.531,5489.0
2025-01-03 11:05:00,379.14,379.43,378.87,379.35,3684.0,377.2823,377.5708,377.0136,377.4912,3684.0
2025-01-03 11:10:00,379.11,379.14,378.72,378.94,2650.0,377.2524,377.2823,376.8643,377.0832,2650.0
2025-01-03 11:15:00,378.94,379.12,378.8,379.0,1469.0,377.0832,377.2624,376.9439,377.1429,1469.0
2025-01-03 11:20:00,378.85,379.11,378.5,378.58,4464.0,376.9937,377.2524,376.6454,376.725,4464.0
2025-01-03 11:25:00,378.52,379.29,378.47,379.29,3347.0,376.6653,377.4315,376.6155,377.4315,3347.0
2025-01-03 11:30:00,379.28,379.67,379.07,379.39,2898.0,377.4216,377.8097,377.2126,377.531,2898.0
2025-01-03 11:35:00,379.38,379.69,379.38,379.38,2567.0,377.5211,377.8296,377.5211,377.5211,2567.0
2025-01-03 11:40:00,379.69,379.69,379.36,379.53,2590.0,377.8296,377.8296,377.5012,377.6703,2590.0
2025-01-03 11:45:00,379.43,380.0,379.42,379.72,5081.0,377.5708,378.138,377.5609,377.8594,5081.0
2025-01-03 11:50:00,379.73,379.73,379.04,379.19,6602.0,377.8694,377.8694,377.1827,377.332,6602.0
2025-01-03 11:55:00,379.19,379.63,379.19,379.41,3220.0,377.332,377.7699,377.332,377.5509,3220.0
2025-01-03 12:00:00,379.55,380.39,379.55,380.25,3399.0,377.6902,378.5261,377.6902,378.3868,3399.0
2025-01-03 12:05:00,380.32,380.61,380.2,380.52,5799.0,378.4565,378.7451,378.3371,378.6555,5799.0
2025-01-03 12:10:00,380.43,380.48,380.25,380.29,1400.0,378.5659,378.6157,378.3868,378.4266,1400.0
2025-01-03 12:15:00,380.29,380.61,380.02,380.19,3483.0,378.4266,378.7451,378.1579,378.3271,3483.0
2025-01-03 12:20:00,380.3,380.34,379.86,380.03,1899.0,378.4366,378.4764,377.9987,378.1679,1899.0
2025-01-03 12:25:00,379.91,380.28,379.63,379.67,8409.0,378.0485,378.4167,377.7699,377.8097,8409.0
2025-01-03 12:30:00,380.03,380.21,379.87,380.0,3100.0,378.1679,378.347,378.0087,378.138,3100.0
2025-01-03 12:35:00,380.0,380.5,380.0,380.49,3192.0,378.138,378.6356,378.138,378.6256,3192.0
2025-01-03 12:40:00,380.3,380.39,380.04,380.11,2600.0,378.4366,378.5261,378.1778,378.2475,2600.0
2025-01-03 12:45:00,380.11,380.13,379.55,379.84,2604.0,378.2475,378.2674,377.6902,377.9788,2604.0
2025-01-03 12:50:00,380.08,380.14,379.73,379.73,7260.0,378.2177,378.2774,377.8694,377.8694,7260.0
2025-01-03 12:55:00,379.91,380.31,379.84,380.19,3991.0,378.0485,378.4465,377.9788,378.3271,3991.0
2025-01-03 13:00:00,380.19,380.2,379.67,379.97,3422.0,378.3271,378.3371,377.8097,378.1082,3422.0
2025-01-03 13:05:00,379.78,379.86,379.48,379.48,4630.0,377.9191,377.9987,377.6206,377.6206,4630.0
2025-01-03 13:10:00,379.63,379.69,379.4,379.44,1476.0,377.7699,377.8296,377.541,377.5808,1476.0
2025-01-03 13:15:00,379.38,379.39,379.31,379.34,6360.0,377.5211,377.531,377.4514,377.4813,6360.0
2025-01-03 13:20:00,379.34,379.71,379.34,379.71,2527.0,377.4813,377.8495,377.4813,377.8495,2527.0
2025-01-03 13:25:00,379.72,380.08,379.71,380.07,2507.0,377.8594,378.2177,377.8495,378.2077,2507.0
2025-01-03 13:30:00,380.07,380.21,379.78,379.84,4279.0,378.2077,378.347,377.9191,377.9788,4279.0
2025-01-03 13:35:00,379.9,379.97,379.65,379.84,3364.0,378.0385,378.1082,377.7898,377.9788,3364.0
2025-01-03 13:40:00,379.63,380.08,379.63,379.83,16017.0,377.7699,378.2177,377.7699,377.9689,16017.0
2025-01-03 13:45:00,379.84,380.25,379.84,380.25,1158.0,377.9788,378.3868,377.9788,378.3868,1158.0
2025-01-03 13:50:00,380.25,380.25,380.0,380.06,1377.0,378.3868,378.3868,378.138,378.1978,1377.0
2025-01-03 13:55:00,380.06,380.28,379.59,379.59,2854.0,378.1978,378.4167,377.7301,377.7301,2854.0
2025-01-03 14:00:00,379.72,380.0,379.72,379.94,2500.0,377.8594,378.138,377.8594,378.0783,2500.0
2025-01-03 14:05:00,379.79,379.99,379.7,379.77,3023.0,377.9291,378.1281,377.8395,377.9092,3023.0
2025-01-03 14:10:00,379.95,380.28,379.8,380.19,6029.0,378.0883,378.4167,377.939,378.3271,6029.0
2025-01-03 14:15:00,380.08,380.49,380.08,380.4,1174.0,378.2177,378.6256,378.2177,378.5361,1174.0
2025-01-03 14:20:00,380.35,380.38,380.22,380.35,1560.0,378.4863,378.5162,378.357,378.4863,1560.0
2025-01-03 14:25:00,380.25,380.78,380.19,380.78,11581.0,378.3868,378.9142,378.3271,378.9142,11581.0
2025-01-03 14:30:00,380.6,381.02,380.58,380.97,2257.0,378.7351,379.153,378.7152,379.1033,2257.0
2025-01-03 14:35:00,380.98,381.27,380.97,381.03,1092.0,379.1132,379.4018,379.1033,379.163,1092.0
2025-01-03 14:40:00,381.04,381.25,380.92,381.07,5274.0,379.1729,379.3819,379.0535,379.2028,5274.0
2025-01-03 14:45:00,381.07,381.07,380.41,380.62,4927.0,379.2028,379.2028,378.546,378.755,4927.0
2025-01-03 14:50:00,380.4,381.03,380.38,381.03,3922.0,378.5361,379.163,378.5162,379.163,3922.0
2025-01-03 14:55:00,381.03,381.47,380.96,381.47,2609.0,379.163,379.6008,379.0933,379.6008,2609.0
2025-01-03 15:00:00,381.3,381.54,381.0,381.53,4752.0,379.4317,379.6705,379.1331,379.6605,4752.0
2025-01-03 15:05:00,381.49,381.89,381.49,381.72,3639.0,379.6207,380.0188,379.6207,379.8496,3639.0
2025-01-03 15:10:00,381.8,381.8,381.24,381.42,2174.0,379.9292,379.9292,379.372,379.5511,2174.0
2025-01-03 15:15:00,381.51,381.6,381.12,381.22,4502.0,379.6406,379.7302,379.2526,379.3521,4502.0
2025-01-03 15:20:00,381.1,381.34,380.73,381.29,11379.0,379.2327,379.4715,378.8645,379.4217,11379.0
2025-01-03 15:25:00,381.21,381.21,380.6,381.11,6665.0,379.3421,379.3421,378.7351,379.2426,6665.0
2025-01-03 15:30:00,381.01,381.12,380.85,381.01,7734.0,379.1431,379.2526,378.9839,379.1431,7734.0
2025-01-03 15:35:00,381.01,381.31,380.83,381.12,16740.0,379.1431,379.4416,378.964,379.2526,16740.0
2025-01-03 15:40:00,381.17,381.37,381.01,381.19,9374.0,379.3023,379.5013,379.1431,379.3222,9374.0
2025-01-03 15:45:00,381.2,381.28,380.77,380.79,10210.0,379.3322,379.4118,378.9043,378.9242,10210.0
2025-01-03 15:50:00,381.09,381.09,380.2,380.4,21322.0,379.2227,379.2227,378.3371,378.5361,21322.0
2025-01-03 15:55:00,380.4,381.46,380.4,380.9,62073.0,378.5361,379.5909,378.5361,379.0336,62073.0
2025-01-06 09:30:00,381.99,384.63,378.9,379.02,26479.0,380.1183,382.7454,377.0434,377.1628,26479.0
2025-01-06 09:35:00,378.41,380.1,377.95,378.81,16879.0,376.5558,378.2376,376.0981,376.9539,16879.0
2025-01-06 09:40:00,378.9,381.54,378.07,380.85,20315.0,377.0434,379.6705,376.2175,378.9839,20315.0
2025-01-06 09:45:00,380.84,381.86,380.15,381.78,6095.0,378.9739,379.9889,378.2873,379.9093,6095.0
2025-01-06 09:50:00,381.91,383.11,381.25,382.94,7061.0,380.0387,381.2328,379.3819,381.0636,7061.0
2025-01-06 09:55:00,382.94,383.48,382.78,383.45,3200.0,381.0636,381.601,380.9044,381.5711,3200.0
2025-01-06 10:00:00,383.56,384.15,383.12,383.6,10819.0,381.6806,382.2677,381.2428,381.7204,10819.0
2025-01-06 10:05:00,383.46,383.75,382.87,383.53,4533.0,381.5811,381.8697,380.994,381.6507,4533.0
2025-01-06 10:10:00,383.33,383.57,382.42,382.99,12252.0,381.4517,381.6906,380.5462,381.1134,12252.0
2025-01-06 10:15:00,382.48,383.17,382.38,382.87,15671.0,380.6059,381.2925,380.5064,380.994,15671.0
2025-01-06 10:20:00,383.04,383.66,382.53,383.66,5348.0,381.1631,381.7801,380.6556,381.7801,5348.0
2025-01-06 10:25:00,383.56,384.35,383.45,384.35,2887.0,381.6806,382.4667,381.5711,382.4667,2887.0
2025-01-06 10:30:00,384.13,384.13,383.05,383.27,6126.0,382.2478,382.2478,381.1731,381.392,6126.0
2025-01-06 10:35:00,383.13,383.37,383.07,383.28,14261.0,381.2527,381.4915,381.193,381.402,14261.0
2025-01-06 10:40:00,383.38,383.46,382.62,382.69,8857.0,381.5015,381.5811,380.7452,380.8149,8857.0
2025-01-06 10:45:00,382.85,383.23,382.74,383.14,10440.0,380.9741,381.3522,380.8646,381.2627,10440.0
2025-01-06 10:50:00,382.48,383.37,382.48,383.37,3600.0,380.6059,381.4915,380.6059,381.4915,3600.0
2025-01-06 10:55:00,383.45,383.45,382.77,383.07,8901.0,381.5711,381.5711,380.8945,381.193,8901.0
2025-01-06 11:00:00,383.07,383.08,382.09,382.41,18137.0,381.193,381.203,380.2178,380.5362,18137.0
2025-01-06 11:05:00,382.38,383.11,382.32,383.11,4684.0,380.5064,381.2328,380.4467,381.2328,4684.0
2025-01-06 11:10:00,383.17,383.17,382.55,382.61,13250.0,381.2925,381.2925,380.6756,380.7353,13250.0
2025-01-06 11:15:00,382.61,382.62,382.0,382.11,6132.0,380.7353,380.7452,380.1282,380.2377,6132.0
2025-01-06 11:20:00,382.38,382.87,382.26,382.55,1313.0,380.5064,380.994,380.387,380.6756,1313.0
2025-01-06 11:25:00,382.36,382.79,382.32,382.69,9449.0,380.4865,380.9144,380.4467,380.8149,9449.0
2025-01-06 11:30:00,382.69,383.08,382.68,383.07,2424.0,380.8149,381.203,380.8049,381.193,2424.0
2025-01-06 11:35:00,382.83,383.49,382.83,383.49,3261.0,380.9542,381.6109,380.9542,381.6109,3261.0
2025-01-06 11:40:00,383.42,383.44,383.12,383.12,2200.0,381.5413,381.5612,381.2428,381.2428,2200.0
2025-01-06 11:45:00,383.42,383.42,383.07,383.22,4015.0,381.5413,381.5413,381.193,381.3423,4015.0
2025-01-06 11:50:00,383.24,383.78,383.06,383.59,2511.0,381.3622,381.8995,381.1831,381.7105,2511.0
2025-01-06 11:55:00,383.91,383.98,383.73,383.81,1287.0,382.0289,382.0985,381.8498,381.9294,1287.0
2025-01-06 12:00:00,383.72,384.08,383.69,384.08,7269.0,381.8398,382.1981,381.81,382.1981,7269.0
2025-01-06 12:05:00,384.05,384.2,383.65,384.2,12818.0,382.1682,382.3175,381.7702,382.3175,12818.0
2025-01-06 12:10:00,384.06,384.4,384.05,384.19,1457.0,382.1782,382.5165,382.1682,382.3075,1457.0
2025-01-06 12:15:00,384.27,384.49,383.95,384.12,5493.0,382.3871,382.606,382.0687,382.2379,5493.0
2025-01-06 12:20:00,384.0,384.12,383.78,383.92,9329.0,382.1184,382.2379,381.8995,382.0388,9329.0
2025-01-06 12:25:00,383.92,384.34,383.92,384.19,6457.0,382.0388,382.4568,382.0388,382.3075,6457.0
2025-01-06 12:30:00,384.14,384.67,383.77,384.43,12923.0,382.2578,382.7852,381.8896,382.5463,12923.0
2025-01-06 12:35:00,384.59,384.61,384.27,384.5,9690.0,382.7056,382.7255,382.3871,382.616,9690.0
2025-01-06 12:40:00,384.15,384.22,384.06,384.12,1390.0,382.2677,382.3374,382.1782,382.2379,1390.0
2025-01-06 12:45:00,384.11,384.26,384.11,384.15,2244.0,382.2279,382.3772,382.2279,382.2677,2244.0
2025-01-06 12:50:00,384.26,384.29,384.01,384.19,4456.0,382.3772,382.407,382.1284,382.3075,4456.0
2025-01-06 12:55:00,384.19,384.48,383.81,384.48,6562.0,382.3075,382.5961,381.9294,382.5961,6562.0
2025-01-06 13:00:00,384.37,384.4,383.7,384.05,11460.0,382.4866,382.5165,381.8199,382.1682,11460.0
2025-01-06 13:05:00,384.08,384.3,383.98,384.12,5777.0,382.1981,382.417,382.0985,382.2379,5777.0
2025-01-06 13:10:00,384.11,384.11,383.71,384.07,4263.0,382.2279,382.2279,381.8299,382.1881,4263.0
2025-01-06 13:15:00,383.95,384.19,383.78,384.19,3503.0,382.0687,382.3075,381.8995,382.3075,3503.0
2025-01-06 13:20:00,384.24,384.57,383.98,384.4,1866.0,382.3573,382.6857,382.0985,382.5165,1866.0
2025-01-06 13:25:00,384.5,384.54,384.24,384.3,2045.0,382.616,382.6558,382.3573,382.417,2045.0
2025-01-06 13:30:00,384.39,384.49,384.13,384.13,7531.0,382.5065,382.606,382.2478,382.2478,7531.0
2025-01-06 13:35:00,383.95,384.11,383.53,383.92,2880.0,382.0687,382.2279,381.6507,382.0388,2880.0
2025-01-06 13:40:00,383.75,383.97,383.67,383.8,2445.0,381.8697,382.0886,381.7901,381.9194,2445.0
2025-01-06 13:45:00,383.79,383.79,383.39,383.54,4787.0,381.9095,381.9095,381.5114,381.6607,4787.0
2025-01-06 13:50:00,383.38,383.72,383.19,383.59,2912.0,381.5015,381.8398,381.3124,381.7105,2912.0
2025-01-06 13:55:00,383.58,383.81,383.38,383.79,3775.0,381.7005,381.9294,381.5015,381.9095,3775.0
2025-01-06 14:00:00,383.5,383.79,383.11,383.14,9739.0,381.6209,381.9095,381.2328,381.2627,9739.0
2025-01-06 14:05:00,383.41,383.73,383.26,383.59,4555.0,381.5313,381.8498,381.3821,381.7105,4555.0
2025-01-06 14:10:00,383.69,384.04,383.58,383.86,3260.0,381.81,382.1582,381.7005,381.9791,3260.0
2025-01-06 14:15:00,384.08,384.32,384.03,384.12,1300.0,382.1981,382.4369,382.1483,382.2379,1300.0
2025-01-06 14:20:00,384.11,384.28,383.89,384.13,3655.0,382.2279,382.3971,382.009,382.2478,3655.0
2025-01-06 14:25:00,383.94,384.34,383.93,384.24,5089.0,382.0587,382.4568,382.0488,382.3573,5089.0
2025-01-06 14:30:00,384.24,384.68,384.14,384.48,9277.0,382.3573,382.7951,382.2578,382.5961,9277.0
2025-01-06 14:35:00,384.35,384.47,383.81,383.88,9467.0,382.4667,382.5861,381.9294,381.999,9467.0
2025-01-06 14:40:00,383.72,384.22,383.5,384.22,5899.0,381.8398,382.3374,381.6209,382.3374,5899.0
2025-01-06 14:45:00,384.19,384.24,383.95,384.23,3722.0,382.3075,382.3573,382.0687,382.3473,3722.0
2025-01-06 14:50:00,384.21,384.21,383.59,383.59,2902.0,382.3274,382.3274,381.7105,381.7105,2902.0
2025-01-06 14:55:00,383.58,383.79,383.31,383.53,5432.0,381.7005,381.9095,381.4318,381.6507,5432.0
2025-01-06 15:00:00,383.31,383.31,382.65,383.17,5076.0,381.4318,381.4318,380.7751,381.2925,5076.0
2025-01-06 15:05:00,383.18,383.36,382.89,383.31,3976.0,381.3025,381.4816,381.0139,381.4318,3976.0
2025-01-06 15:10:00,383.31,383.91,383.31,383.57,7409.0,381.4318,382.0289,381.4318,381.6906,7409.0
2025-01-06 15:15:00,383.69,383.82,383.31,383.82,9500.0,381.81,381.9393,381.4318,381.9393,9500.0
2025-01-06 15:20:00,383.76,383.89,383.53,383.88,5888.0,381.8796,382.009,381.6507,381.999,5888.0
2025-01-06 15:25:00,383.92,383.98,383.01,383.3,9862.0,382.0388,382.0985,381.1333,381.4219,9862.0
2025-01-06 15:30:00,383.14,383.37,383.06,383.17,2716.0,381.2627,381.4915,381.1831,381.2925,2716.0
2025-01-06 15:35:00,383.04,383.33,382.63,382.63,7558.0,381.1631,381.4517,380.7552,380.7552,7558.0
2025-01-06 15:40:00,382.4,382.98,382.4,382.62,5945.0,380.5263,381.1034,380.5263,380.7452,5945.0
2025-01-06 15:45:00,382.57,382.95,382.21,382.21,7534.0,380.6955,381.0736,380.3372,380.3372,7534.0
2025-01-06 15:50:00,382.38,383.5,382.21,383.02,24187.0,380.5064,381.6209,380.3372,381.1432,24187.0
2025-01-06 15:55:00,383.08,383.51,382.97,383.35,61832.0,381.203,381.6308,381.0935,381.4716,61832.0
2025-01-07 09:30:00,383.75,384.92,383.17,384.44,18794.0,381.8697,383.0339,381.2925,382.5563,18794.0
2025-01-07 09:35:00,384.94,386.55,384.29,385.73,15916.0,383.0538,384.656,382.407,383.84,15916.0
2025-01-07 09:40:00,385.4,385.97,384.17,384.18,2538.0,383.5116,384.0788,382.2876,382.2976,2538.0
2025-01-07 09:45:00,384.15,384.6,383.25,383.7,9753.0,382.2677,382.7155,381.3721,381.8199,9753.0
2025-01-07 09:50:00,383.5,384.88,383.22,384.6,5895.0,381.6209,382.9941,381.3423,382.7155,5895.0
2025-01-07 09:55:00,385.2,385.39,384.21,384.22,6674.0,383.3126,383.5016,382.3274,382.3374,6674.0
2025-01-07 10:00:00,384.18,384.22,380.32,380.32,5744.0,382.2976,382.3374,378.4565,378.4565,5744.0
2025-01-07 10:05:00,380.32,380.55,379.72,379.97,7871.0,378.4565,378.6853,377.8594,378.1082,7871.0
2025-01-07 10:10:00,379.71,379.96,378.2,378.9,11860.0,377.8495,378.0982,376.3469,377.0434,11860.0
2025-01-07 10:15:00,379.05,380.18,378.47,380.05,10921.0,377.1927,378.3172,376.6155,378.1878,10921.0
2025-01-07 10:20:00,380.5,381.4,379.76,380.85,18225.0,378.6356,379.5312,377.8992,378.9839,18225.0
2025-01-07 10:25:00,381.16,381.16,380.14,380.14,4089.0,379.2924,379.2924,378.2774,378.2774,4089.0
2025-01-07 10:30:00,379.98,379.98,378.65,379.32,5109.0,378.1181,378.1181,376.7947,377.4614,5109.0
2025-01-07 10:35:00,379.32,379.37,378.65,378.65,2902.0,377.4614,377.5111,376.7947,376.7947,2902.0
2025-01-07 10:40:00,378.57,379.24,378.57,379.06,3353.0,376.7151,377.3818,376.7151,377.2027,3353.0
2025-01-07 10:45:00,379.06,379.82,378.88,379.27,7430.0,377.2027,377.9589,377.0235,377.4116,7430.0
2025-01-07 10:50:00,379.61,380.78,379.61,380.78,4759.0,377.75,378.9142,377.75,378.9142,4759.0
2025-01-07 10:55:00,380.63,381.56,380.63,381.43,2352.0,378.765,379.6904,378.765,379.561,2352.0
2025-01-07 11:00:00,381.78,382.05,381.78,381.97,2688.0,379.9093,380.178,379.9093,380.0984,2688.0
2025-01-07 11:05:00,382.2,382.2,381.51,381.92,4285.0,380.3273,380.3273,379.6406,380.0486,4285.0
2025-01-07 11:10:00,381.92,381.92,381.17,381.55,3300.0,380.0486,380.0486,379.3023,379.6804,3300.0
2025-01-07 11:15:00,381.17,382.21,381.17,381.62,6391.0,379.3023,380.3372,379.3023,379.7501,6391.0
2025-01-07 11:20:00,381.96,382.38,381.79,382.18,2588.0,380.0884,380.5064,379.9193,380.3074,2588.0
2025-01-07 11:25:00,382.18,383.17,382.18,383.01,3664.0,380.3074,381.2925,380.3074,381.1333,3664.0
2025-01-07 11:30:00,382.76,383.1,382.36,382.9,3275.0,380.8845,381.2229,380.4865,381.0238,3275.0
2025-01-07 11:35:00,382.1,382.64,381.91,382.64,3351.0,380.2278,380.7651,380.0387,380.7651,3351.0
2025-01-07 11:40:00,383.13,383.13,382.56,382.77,2161.0,381.2527,381.2527,380.6855,380.8945,2161.0
2025-01-07 11:45:00,382.86,382.96,382.61,382.77,1887.0,380.984,381.0835,380.7353,380.8945,1887.0
2025-01-07 11:50:00,382.51,382.51,381.65,382.05,2041.0,380.6357,380.6357,379.78,380.178,2041.0
2025-01-07 11:55:00,381.92,382.05,381.53,381.79,1885.0,380.0486,380.178,379.6605,379.9193,1885.0
2025-01-07 12:00:00,381.63,382.08,381.62,381.85,3090.0,379.7601,380.2079,379.7501,379.979,3090.0
2025-01-07 12:05:00,381.89,382.02,381.68,381.78,2571.0,380.0188,380.1481,379.8098,379.9093,2571.0
2025-01-07 12:10:00,381.93,382.67,381.73,382.67,5581.0,380.0586,380.795,379.8596,380.795,5581.0
2025-01-07 12:15:00,382.86,383.12,382.31,383.12,3635.0,380.984,381.2428,380.4367,381.2428,3635.0
2025-01-07 12:20:00,383.11,383.13,382.51,383.04,3409.0,381.2328,381.2527,380.6357,381.1631,3409.0
2025-01-07 12:25:00,382.76,383.01,382.53,383.01,3519.0,380.8845,381.1333,380.6556,381.1333,3519.0
2025-01-07 12:30:00,383.0,383.39,383.0,383.39,2209.0,381.1233,381.5114,381.1233,381.5114,2209.0
2025-01-07 12:35:00,383.25,383.47,382.71,382.87,2182.0,381.3721,381.591,380.8348,380.994,2182.0
2025-01-07 12:40:00,383.07,383.07,382.38,382.38,3652.0,381.193,381.193,380.5064,380.5064,3652.0
2025-01-07 12:45:00,382.35,382.65,382.12,382.17,2360.0,380.4765,380.7751,380.2477,380.2974,2360.0
2025-01-07 12:50:00,382.48,382.48,381.94,381.94,3305.0,380.6059,380.6059,380.0685,380.0685,3305.0
2025-01-07 12:55:00,382.0,382.75,381.99,382.75,4328.0,380.1282,380.8746,380.1183,380.8746,4328.0
2025-01-07 13:00:00,382.83,383.04,382.75,382.81,1923.0,380.9542,381.1631,380.8746,380.9343,1923.0
2025-01-07 13:05:00,383.03,383.04,382.86,383.04,2408.0,381.1532,381.1631,380.984,381.1631,2408.0
2025-01-07 13:10:00,383.17,383.44,383.16,383.28,1591.0,381.2925,381.5612,381.2826,381.402,1591.0
2025-01-07 13:15:00,383.34,383.42,383.1,383.2,4515.0,381.4617,381.5413,381.2229,381.3224,4515.0
2025-01-07 13:20:00,383.33,383.41,383.08,383.22,1650.0,381.4517,381.5313,381.203,381.3423,1650.0
2025-01-07 13:25:00,383.22,383.65,383.07,383.45,2370.0,381.3423,381.7702,381.193,381.5711,2370.0
2025-01-07 13:30:00,383.44,383.71,383.44,383.54,2495.0,381.5612,381.8299,381.5612,381.6607,2495.0
2025-01-07 13:35:00,383.69,383.71,383.43,383.5,737.0,381.81,381.8299,381.5512,381.6209,737.0
2025-01-07 13:40:00,383.69,383.7,382.68,382.81,1208.0,381.81,381.8199,380.8049,380.9343,1208.0
2025-01-07 13:45:00,382.95,383.16,382.8,382.81,2962.0,381.0736,381.2826,380.9243,380.9343,2962.0
2025-01-07 13:50:00,382.94,382.95,382.75,382.75,1699.0,381.0636,381.0736,380.8746,380.8746,1699.0
2025-01-07 13:55:00,382.9,382.91,382.54,382.82,1054.0,381.0238,381.0338,380.6656,380.9442,1054.0
2025-01-07 14:00:00,382.75,382.94,382.63,382.7,1487.0,380.8746,381.0636,380.7552,380.8248,1487.0
2025-01-07 14:05:00,382.48,382.83,382.48,382.68,1676.0,380.6059,380.9542,380.6059,380.8049,1676.0
2025-01-07 14:10:00,382.84,382.9,382.51,382.52,3021.0,380.9641,381.0238,380.6357,380.6457,3021.0
2025-01-07 14:15:00,382.52,382.52,382.02,382.18,1415.0,380.6457,380.6457,380.1481,380.3074,1415.0
2025-01-07 14:20:00,382.37,382.37,381.96,382.1,1626.0,380.4964,380.4964,380.0884,380.2278,1626.0
2025-01-07 14:25:00,381.9,382.25,381.79,382.12,3505.0,380.0287,380.377,379.9193,380.2477,3505.0
2025-01-07 14:30:00,382.12,382.12,381.68,381.75,779.0,380.2477,380.2477,379.8098,379.8795,779.0
2025-01-07 14:35:00,381.69,381.9,381.69,381.79,3143.0,379.8198,380.0287,379.8198,379.9193,3143.0
2025-01-07 14:40:00,381.7,381.97,381.5,381.97,4573.0,379.8297,380.0984,379.6307,380.0984,4573.0
2025-01-07 14:45:00,381.9,381.9,381.68,381.78,2122.0,380.0287,380.0287,379.8098,379.9093,2122.0
2025-01-07 14:50:00,381.68,381.9,381.13,381.14,2157.0,379.8098,380.0287,379.2625,379.2725,2157.0
2025-01-07 14:55:00,381.29,381.39,381.04,381.25,6129.0,379.4217,379.5212,379.1729,379.3819,6129.0
2025-01-07 15:00:00,381.17,381.21,380.66,380.78,2589.0,379.3023,379.3421,378.7948,378.9142,2589.0
2025-01-07 15:05:00,380.79,380.9,380.48,380.6,1415.0,378.9242,379.0336,378.6157,378.7351,1415.0
2025-01-07 15:10:00,380.38,380.77,380.12,380.66,8891.0,378.5162,378.9043,378.2575,378.7948,8891.0
2025-01-07 15:15:00,380.77,381.35,380.47,380.7,10493.0,378.9043,379.4814,378.6057,378.8346,10493.0
2025-01-07 15:20:00,380.36,380.64,380.25,380.29,15886.0,378.4963,378.7749,378.3868,378.4266,15886.0
2025-01-07 15:25:00,380.26,380.64,380.26,380.64,2695.0,378.3968,378.7749,378.3968,378.7749,2695.0
2025-01-07 15:30:00,380.64,380.73,379.36,379.36,6492.0,378.7749,378.8645,377.5012,377.5012,6492.0
2025-01-07 15:35:00,379.49,379.62,378.93,379.53,7404.0,377.6305,377.7599,377.0733,377.6703,7404.0
2025-01-07 15:40:00,379.67,380.3,379.67,379.9,6947.0,377.8097,378.4366,377.8097,378.0385,6947.0
2025-01-07 15:45:00,379.85,380.05,379.57,380.03,5374.0,377.9888,378.1878,377.7102,378.1679,5374.0
2025-01-07 15:50:00,380.0,380.76,380.0,380.76,8911.0,378.138,378.8943,378.138,378.8943,8911.0
2025-01-07 15:55:00,380.76,380.76,379.77,380.0,46017.0,378.8943,378.8943,377.9092,378.138,46017.0
2025-01-08 09:30:00,380.2,380.56,379.35,379.35,11744.0,378.3371,378.6953,377.4912,377.4912,11744.0
2025-01-08 09:35:00,379.3,381.41,379.3,379.82,3872.0,377.4415,379.5411,377.4415,377.9589,3872.0
2025-01-08 09:40:00,380.0,380.49,379.44,379.95,2553.0,378.138,378.6256,377.5808,378.0883,2553.0
2025-01-08 09:45:00,380.29,380.48,380.05,380.46,1100.0,378.4266,378.6157,378.1878,378.5958,1100.0
2025-01-08 09:50:00,380.45,380.45,379.03,380.04,3222.0,378.5858,378.5858,377.1728,378.1778,3222.0
2025-01-08 09:55:00,379.53,379.55,378.12,378.12,2884.0,377.6703,377.6902,376.2673,376.2673,2884.0
2025-01-08 10:00:00,378.54,379.61,378.54,379.33,5930.0,376.6852,377.75,376.6852,377.4713,5930.0
2025-01-08 10:05:00,379.03,379.16,378.49,378.9,2926.0,377.1728,377.3022,376.6354,377.0434,2926.0
2025-01-08 10:10:00,378.88,378.89,377.31,377.31,2304.0,377.0235,377.0335,375.4612,375.4612,2304.0
2025-01-08 10:15:00,377.3,378.02,376.92,377.35,5226.0,375.4513,376.1677,375.0731,375.501,5226.0
2025-01-08 10:20:00,377.27,377.27,376.36,376.78,4345.0,375.4214,375.4214,374.5159,374.9338,4345.0
2025-01-08 10:25:00,376.7,376.7,375.58,375.74,7358.0,374.8542,374.8542,373.7397,373.8989,7358.0
2025-01-08 10:30:00,376.1,376.67,375.59,376.48,3223.0,374.2572,374.8244,373.7497,374.6353,3223.0
2025-01-08 10:35:00,376.82,378.26,376.82,377.72,6029.0,374.9736,376.4066,374.9736,375.8692,6029.0
2025-01-08 10:40:00,377.91,378.91,377.9,378.46,5198.0,376.0583,377.0534,376.0483,376.6056,5198.0
2025-01-08 10:45:00,378.53,378.54,377.67,378.03,5773.0,376.6752,376.6852,375.8195,376.1777,5773.0
2025-01-08 10:50:00,378.11,379.6,377.99,379.44,7512.0,376.2573,377.74,376.1379,377.5808,7512.0
2025-01-08 10:55:00,379.26,380.01,379.15,380.01,4545.0,377.4017,378.148,377.2922,378.148,4545.0
2025-01-08 11:00:00,379.84,380.07,379.37,380.06,4631.0,377.9788,378.2077,377.5111,378.1978,4631.0
2025-01-08 11:05:00,380.11,380.77,379.75,380.44,2086.0,378.2475,378.9043,377.8893,378.5759,2086.0
2025-01-08 11:10:00,380.71,380.75,380.17,380.42,2261.0,378.8446,378.8844,378.3072,378.556,2261.0
2025-01-08 11:15:00,380.17,381.12,380.11,380.98,2540.0,378.3072,379.2526,378.2475,379.1132,2540.0
2025-01-08 11:20:00,381.57,382.26,381.35,382.24,3173.0,379.7004,380.387,379.4814,380.3671,3173.0
2025-01-08 11:25:00,382.0,383.14,381.76,382.63,11118.0,380.1282,381.2627,379.8894,380.7552,11118.0
2025-01-08 11:30:00,382.63,383.24,382.63,383.05,1627.0,380.7552,381.3622,380.7552,381.1731,1627.0
2025-01-08 11:35:00,383.4,384.66,383.32,384.66,3471.0,381.5214,382.7752,381.4418,382.7752,3471.0
2025-01-08 11:40:00,384.65,384.96,384.27,384.96,10793.0,382.7653,383.0737,382.3871,383.0737,10793.0
2025-01-08 11:45:00,384.65,385.02,384.41,385.02,4296.0,382.7653,383.1334,382.5264,383.1334,4296.0
2025-01-08 11:50:00,384.8,385.67,384.8,385.44,11925.0,382.9145,383.7803,382.9145,383.5514,11925.0
2025-01-08 11:55:00,385.16,385.22,384.88,385.04,2700.0,383.2728,383.3325,382.9941,383.1533,2700.0
2025-01-08 12:00:00,385.22,385.22,384.14,384.14,4243.0,383.3325,383.3325,382.2578,382.2578,4243.0
2025-01-08 12:05:00,383.91,384.27,383.48,383.48,1787.0,382.0289,382.3871,381.601,381.601,1787.0
2025-01-08 12:10:00,383.88,383.96,382.86,382.86,4174.0,381.999,382.0786,380.984,380.984,4174.0
2025-01-08 12:15:00,383.13,383.43,383.12,383.42,1938.0,381.2527,381.5512,381.2428,381.5413,1938.0
2025-01-08 12:20:00,383.33,383.54,382.64,383.05,21798.0,381.4517,381.6607,380.7651,381.1731,21798.0
2025-01-08 12:25:00,383.06,383.07,382.55,382.55,3164.0,381.1831,381.193,380.6756,380.6756,3164.0
2025-01-08 12:30:00,382.46,382.93,382.27,382.81,2635.0,380.586,381.0537,380.3969,380.9343,2635.0
2025-01-08 12:35:00,382.81,383.33,382.8,383.13,7764.0,380.9343,381.4517,380.9243,381.2527,7764.0
2025-01-08 12:40:00,383.23,383.89,383.23,383.75,3617.0,381.3522,382.009,381.3522,381.8697,3617.0
2025-01-08 12:45:00,383.75,383.76,383.21,383.26,3105.0,381.8697,381.8796,381.3323,381.3821,3105.0
2025-01-08 12:50:00,383.17,383.84,383.17,383.84,3495.0,381.2925,381.9592,381.2925,381.9592,3495.0
2025-01-08 12:55:00,383.82,385.0,383.82,384.9,6760.0,381.9393,383.1135,381.9393,383.014,6760.0
2025-01-08 13:00:00,385.0,385.86,384.86,385.56,17259.0,383.1135,383.9693,382.9742,383.6708,17259.0
2025-01-08 13:05:00,385.5,385.77,385.22,385.22,2990.0,383.6111,383.8798,383.3325,383.3325,2990.0
2025-01-08 13:10:00,385.24,385.96,385.13,385.66,2771.0,383.3524,384.0688,383.2429,383.7703,2771.0
2025-01-08 13:15:00,385.64,386.32,385.64,386.03,2480.0,383.7504,384.4271,383.7504,384.1385,2480.0
2025-01-08 13:20:00,386.13,386.13,385.63,385.85,2096.0,384.238,384.238,383.7405,383.9594,2096.0
2025-01-08 13:25:00,386.03,386.61,386.03,386.23,3615.0,384.1385,384.7157,384.1385,384.3375,3615.0
2025-01-08 13:30:00,386.05,386.05,385.79,385.79,1723.0,384.1584,384.1584,383.8997,383.8997,1723.0
2025-01-08 13:35:00,385.78,386.25,385.78,385.98,8572.0,383.8897,384.3574,383.8897,384.0887,8572.0
2025-01-08 13:40:00,385.94,385.99,385.44,385.48,1862.0,384.0489,384.0987,383.5514,383.5912,1862.0
2025-01-08 13:45:00,385.65,385.65,384.77,384.77,4528.0,383.7604,383.7604,382.8847,382.8847,4528.0
2025-01-08 13:50:00,384.65,384.84,383.39,383.39,1267.0,382.7653,382.9543,381.5114,381.5114,1267.0
2025-01-08 13:55:00,383.79,384.25,383.74,384.25,4345.0,381.9095,382.3672,381.8597,382.3672,4345.0
2025-01-08 14:00:00,383.92,384.26,383.86,383.86,4003.0,382.0388,382.3772,381.9791,381.9791,4003.0
2025-01-08 14:05:00,384.26,385.24,384.26,384.92,1900.0,382.3772,383.3524,382.3772,383.0339,1900.0
2025-01-08 14:10:00,385.22,385.23,384.26,384.28,3126.0,383.3325,383.3424,382.3772,382.3971,3126.0
2025-01-08 14:15:00,384.5,385.27,384.5,385.27,2313.0,382.616,383.3822,382.616,383.3822,2313.0
2025-01-08 14:20:00,384.79,385.83,384.78,385.83,6407.0,382.9046,383.9395,382.8946,383.9395,6407.0
2025-01-08 14:25:00,385.58,386.05,385.3,385.85,2878.0,383.6907,384.1584,383.4121,383.9594,2878.0
2025-01-08 14:30:00,385.61,385.61,385.0,385.18,3291.0,383.7206,383.7206,383.1135,383.2927,3291.0
2025-01-08 14:35:00,385.17,385.37,384.71,384.9,2232.0,383.2827,383.4817,382.825,383.014,2232.0
2025-01-08 14:40:00,384.63,384.74,384.37,384.42,2769.0,382.7454,382.8548,382.4866,382.5364,2769.0
2025-01-08 14:45:00,384.23,384.73,384.23,384.73,3453.0,382.3473,382.8449,382.3473,382.8449,3453.0
2025-01-08 14:50:00,384.64,385.02,384.53,384.74,4090.0,382.7553,383.1334,382.6458,382.8548,4090.0
2025-01-08 14:55:00,384.74,385.07,384.74,385.07,2276.0,382.8548,383.1832,382.8548,383.1832,2276.0
2025-01-08 15:00:00,385.08,385.44,384.84,385.44,4154.0,383.1932,383.5514,382.9543,383.5514,4154.0
2025-01-08 15:05:00,385.39,385.39,384.65,384.65,3675.0,383.5016,383.5016,382.7653,382.7653,3675.0
2025-01-08 15:10:00,384.86,385.03,384.49,384.5,9242.0,382.9742,383.1434,382.606,382.616,9242.0
2025-01-08 15:15:00,384.61,385.1,384.58,385.1,3644.0,382.7255,383.2131,382.6956,383.2131,3644.0
2025-01-08 15:20:00,385.16,385.32,384.92,385.01,3731.0,383.2728,383.432,383.0339,383.1235,3731.0
2025-01-08 15:25:00,385.19,385.48,384.85,385.47,2844.0,383.3026,383.5912,382.9643,383.5812,2844.0
2025-01-08 15:30:00,385.25,385.47,384.96,385.07,5380.0,383.3623,383.5812,383.0737,383.1832,5380.0
2025-01-08 15:35:00,384.92,385.01,384.61,384.76,5713.0,383.0339,383.1235,382.7255,382.8747,5713.0
2025-01-08 15:40:00,384.68,385.28,384.68,385.28,5318.0,382.7951,383.3922,382.7951,383.3922,5318.0
2025-01-08 15:45:00,385.41,385.54,385.14,385.46,8624.0,383.5215,383.6509,383.2529,383.5713,8624.0
2025-01-08 15:50:00,385.52,386.33,385.46,386.01,17614.0,383.631,384.437,383.5713,384.1186,17614.0
2025-01-08 15:55:00,385.97,386.32,385.66,385.75,54951.0,384.0788,384.4271,383.7703,383.8599,54951.0
2025-01-10 09:30:00,383.68,384.01,380.88,381.36,27156.0,381.8,382.1284,379.0137,379.4914,27156.0
2025-01-10 09:35:00,382.6,382.86,380.06,380.07,2742.0,380.7253,380.984,378.1978,378.2077,2742.0
2025-01-10 09:40:00,380.01,381.02,380.0,380.91,7285.0,378.148,379.153,378.138,379.0436,7285.0
2025-01-10 09:45:00,380.64,382.37,380.64,381.27,6515.0,378.7749,380.4964,378.7749,379.4018,6515.0
2025-01-10 09:50:00,381.27,382.0,380.93,381.39,2110.0,379.4018,380.1282,379.0635,379.5212,2110.0
2025-01-10 09:55:00,381.38,382.68,381.38,382.18,19083.0,379.5113,380.8049,379.5113,380.3074,19083.0
2025-01-10 10:00:00,381.71,381.71,378.23,378.87,6430.0,379.8397,379.8397,376.3767,377.0136,6430.0
2025-01-10 10:05:00,379.0,379.81,378.25,378.78,4147.0,377.1429,377.949,376.3966,376.924,4147.0
2025-01-10 10:10:00,378.83,379.36,377.81,377.82,10979.0,376.9738,377.5012,375.9588,375.9687,10979.0
2025-01-10 10:15:00,377.8,379.38,377.79,379.38,18355.0,375.9488,377.5211,375.9389,377.5211,18355.0
2025-01-10 10:20:00,378.79,379.28,378.41,378.81,18195.0,376.934,377.4216,376.5558,376.9539,18195.0
2025-01-10 10:25:00,378.12,378.81,378.11,378.29,17168.0,376.2673,376.9539,376.2573,376.4364,17168.0
2025-01-10 10:30:00,378.49,378.83,377.8,377.8,23644.0,376.6354,376.9738,375.9488,375.9488,23644.0
2025-01-10 10:35:00,377.87,378.43,377.43,377.77,10170.0,376.0185,376.5757,375.5806,375.919,10170.0
2025-01-10 10:40:00,378.04,378.44,377.59,378.27,8008.0,376.1876,376.5857,375.7399,376.4165,8008.0
2025-01-10 10:45:00,378.21,379.41,378.13,378.89,4101.0,376.3568,377.5509,376.2772,377.0335,4101.0
2025-01-10 10:50:00,378.89,378.89,378.07,378.07,1509.0,377.0335,377.0335,376.2175,376.2175,1509.0
2025-01-10 10:55:00,378.19,378.26,377.11,377.5,1609.0,376.3369,376.4066,375.2622,375.6503,1609.0
2025-01-10 11:00:00,377.49,377.49,376.42,376.46,3536.0,375.6403,375.6403,374.5756,374.6154,3536.0
2025-01-10 11:05:00,376.63,377.45,376.14,376.71,5577.0,374.7846,375.6005,374.297,374.8642,5577.0
2025-01-10 11:10:00,376.8,378.3,376.79,377.91,4309.0,374.9537,376.4464,374.9438,376.0583,4309.0
2025-01-10 11:15:00,378.3,378.87,377.74,377.74,3725.0,376.4464,377.0136,375.8891,375.8891,3725.0
2025-01-10 11:20:00,377.9,378.63,377.9,378.2,1110.0,376.0483,376.7748,376.0483,376.3469,1110.0
2025-01-10 11:25:00,378.19,378.5,378.16,378.19,2500.0,376.3369,376.6454,376.3071,376.3369,2500.0
2025-01-10 11:30:00,378.24,378.74,377.79,378.74,8092.0,376.3867,376.8842,375.9389,376.8842,8092.0
2025-01-10 11:35:00,378.75,379.02,377.58,377.58,5850.0,376.8942,377.1628,375.7299,375.7299,5850.0
2025-01-10 11:40:00,377.63,378.34,377.62,378.34,2547.0,375.7797,376.4862,375.7697,376.4862,2547.0
2025-01-10 11:45:00,378.45,378.45,377.63,378.01,1100.0,376.5956,376.5956,375.7797,376.1578,1100.0
2025-01-10 11:50:00,378.22,378.22,377.84,377.84,915.0,376.3668,376.3668,375.9886,375.9886,915.0
2025-01-10 11:55:00,377.84,377.87,377.07,377.4,2803.0,375.9886,376.0185,375.2224,375.5508,2803.0
2025-01-10 12:00:00,377.08,377.38,376.83,376.83,1000.0,375.2324,375.5309,374.9836,374.9836,1000.0
2025-01-10 12:05:00,376.1,376.45,375.77,375.77,800.0,374.2572,374.6054,373.9288,373.9288,800.0
2025-01-10 12:10:00,376.16,376.51,376.06,376.37,2223.0,374.3169,374.6651,374.2174,374.5258,2223.0
2025-01-10 12:15:00,376.37,376.44,375.75,376.21,3221.0,374.5258,374.5955,373.9089,374.3666,3221.0
2025-01-10 12:20:00,376.19,376.21,375.98,375.98,1248.0,374.3467,374.3666,374.1377,374.1377,1248.0
2025-01-10 12:25:00,375.84,376.12,375.61,375.95,1875.0,373.9984,374.2771,373.7696,374.1079,1875.0
2025-01-10 12:30:00,376.22,376.31,375.96,376.06,1326.0,374.3766,374.4661,374.1178,374.2174,1326.0
2025-01-10 12:35:00,376.3,376.42,375.99,376.25,3077.0,374.4562,374.5756,374.1477,374.4064,3077.0
2025-01-10 12:40:00,376.41,376.57,376.36,376.37,647.0,374.5656,374.7249,374.5159,374.5258,647.0
2025-01-10 12:45:00,376.56,376.85,376.37,376.85,2719.0,374.7149,375.0035,374.5258,375.0035,2719.0
2025-01-10 12:50:00,376.85,376.85,376.34,376.38,1044.0,375.0035,375.0035,374.496,374.5358,1044.0
2025-01-10 12:55:00,376.58,377.1,376.57,377.1,1799.0,374.7348,375.2523,374.7249,375.2523,1799.0
2025-01-10 13:00:00,377.11,377.29,376.41,376.41,8316.0,375.2622,375.4413,374.5656,374.5656,8316.0
2025-01-10 13:05:00,376.41,377.02,376.41,376.89,923.0,374.5656,375.1726,374.5656,375.0433,923.0
2025-01-10 13:10:00,376.85,377.2,376.85,376.97,2969.0,375.0035,375.3518,375.0035,375.1229,2969.0
2025-01-10 13:15:00,376.77,376.84,376.41,376.72,3634.0,374.9239,374.9935,374.5656,374.8741,3634.0
2025-01-10 13:20:00,376.94,377.32,376.86,377.31,1508.0,375.093,375.4712,375.0134,375.4612,1508.0
2025-01-10 13:25:00,377.23,377.25,377.08,377.24,600.0,375.3816,375.4015,375.2324,375.3916,600.0
2025-01-10 13:30:00,376.99,377.92,376.71,377.63,1970.0,375.1428,376.0682,374.8642,375.7797,1970.0
2025-01-10 13:35:00,377.48,378.05,377.48,378.04,2048.0,375.6304,376.1976,375.6304,376.1876,2048.0
2025-01-10 13:40:00,378.13,378.25,377.69,377.69,871.0,376.2772,376.3966,375.8394,375.8394,871.0
2025-01-10 13:45:00,377.75,378.11,377.5,378.04,1483.0,375.8991,376.2573,375.6503,376.1876,1483.0
2025-01-10 13:50:00,378.21,378.77,378.2,378.7,4233.0,376.3568,376.9141,376.3469,376.8444,4233.0
2025-01-10 13:55:00,378.59,379.47,378.59,379.29,3273.0,376.735,377.6106,376.735,377.4315,3273.0
2025-01-10 14:00:00,379.22,379.24,378.85,378.85,5244.0,377.3619,377.3818,376.9937,376.9937,5244.0
2025-01-10 14:05:00,378.31,378.54,377.86,377.86,2316.0,376.4563,376.6852,376.0085,376.0085,2316.0
2025-01-10 14:10:00,377.88,378.38,377.67,378.12,2399.0,376.0284,376.526,375.8195,376.2673,2399.0
2025-01-10 14:15:00,377.87,378.5,377.87,378.38,2167.0,376.0185,376.6454,376.0185,376.526,2167.0
2025-01-10 14:20:00,378.38,378.49,377.69,378.49,1194.0,376.526,376.6354,375.8394,376.6354,1194.0
2025-01-10 14:25:00,378.08,378.81,378.06,378.49,5008.0,376.2275,376.9539,376.2076,376.6354,5008.0
2025-01-10 14:30:00,378.29,378.59,377.82,378.3,1644.0,376.4364,376.735,375.9687,376.4464,1644.0
2025-01-10 14:35:00,377.59,378.26,377.54,378.26,2514.0,375.7399,376.4066,375.6901,376.4066,2514.0
2025-01-10 14:40:00,378.42,378.48,377.61,378.01,3459.0,376.5658,376.6255,375.7598,376.1578,3459.0
2025-01-10 14:45:00,377.9,377.9,377.6,377.61,1599.0,376.0483,376.0483,375.7498,375.7598,1599.0
2025-01-10 14:50:00,377.54,378.03,377.12,377.81,7680.0,375.6901,376.1777,375.2722,375.9588,7680.0
2025-01-10 14:55:00,378.11,378.84,378.11,378.43,5057.0,376.2573,376.9837,376.2573,376.5757,5057.0
2025-01-10 15:00:00,378.2,378.2,377.72,377.87,3355.0,376.3469,376.3469,375.8692,376.0185,3355.0
2025-01-10 15:05:00,377.85,378.38,377.76,377.76,2418.0,375.9986,376.526,375.909,375.909,2418.0
2025-01-10 15:10:00,377.94,377.94,377.17,377.17,1301.0,376.0881,376.0881,375.3219,375.3219,1301.0
2025-01-10 15:15:00,376.71,377.07,376.29,376.53,7436.0,374.8642,375.2224,374.4462,374.685,7436.0
2025-01-10 15:20:00,376.54,376.91,376.39,376.72,3151.0,374.695,375.0632,374.5457,374.8741,3151.0
2025-01-10 15:25:00,376.66,376.79,376.46,376.76,3085.0,374.8144,374.9438,374.6154,374.9139,3085.0
2025-01-10 15:30:00,376.53,376.77,376.11,376.38,4604.0,374.685,374.9239,374.2671,374.5358,4604.0
2025-01-10 15:35:00,376.38,377.11,376.25,376.5,4666.0,374.5358,375.2622,374.4064,374.6552,4666.0
2025-01-10 15:40:00,376.1,376.48,375.9,376.19,3068.0,374.2572,374.6353,374.0581,374.3467,3068.0
2025-01-10 15:45:00,375.93,376.2,375.66,376.17,7546.0,374.088,374.3567,373.8193,374.3268,7546.0
2025-01-10 15:50:00,376.13,377.0,376.09,377.0,9923.0,374.287,375.1527,374.2472,375.1527,9923.0
2025-01-10 15:55:00,377.13,377.54,376.83,377.01,40409.0,375.2821,375.6901,374.9836,375.1627,40409.0
2025-01-13 09:30:00,369.13,372.76,366.45,372.11,34258.0,367.3213,370.9335,364.6544,370.2867,34258.0
2025-01-13 09:35:00,372.16,373.56,370.28,370.81,4858.0,370.3365,371.7296,368.4657,368.9931,4858.0
2025-01-13 09:40:00,370.8,373.22,370.59,372.87,7200.0,368.9831,371.3913,368.7742,371.043,7200.0
2025-01-13 09:45:00,372.83,374.96,372.37,374.1,12382.0,371.0032,373.1227,370.5454,372.267,12382.0
2025-01-13 09:50:00,374.49,375.53,374.1,375.53,5054.0,372.655,373.6899,372.267,373.6899,5054.0
2025-01-13 09:55:00,375.54,376.22,374.8,374.96,4013.0,373.6999,374.3766,372.9635,373.1227,4013.0
2025-01-13 10:00:00,374.83,375.11,373.98,374.51,9911.0,372.9934,373.272,372.1475,372.6749,9911.0
2025-01-13 10:05:00,374.03,374.77,373.91,374.11,4250.0,372.1973,372.9337,372.0779,372.2769,4250.0
2025-01-13 10:10:00,374.08,374.19,373.24,373.71,4842.0,372.2471,372.3565,371.4112,371.8789,4842.0
2025-01-13 10:15:00,374.17,375.15,373.92,375.06,9311.0,372.3366,373.3118,372.0878,373.2223,9311.0
2025-01-13 10:20:00,374.87,375.13,374.04,374.05,5075.0,373.0332,373.2919,372.2072,372.2172,5075.0
2025-01-13 10:25:00,374.12,374.83,373.9,374.0,7147.0,372.2869,372.9934,372.0679,372.1674,7147.0
2025-01-13 10:30:00,374.44,374.73,373.75,374.26,4108.0,372.6053,372.8939,371.9187,372.4262,4108.0
2025-01-13 10:35:00,374.49,376.42,373.96,376.0,13453.0,372.655,374.5756,372.1276,374.1576,13453.0
2025-01-13 10:40:00,376.36,376.52,375.47,376.22,8407.0,374.5159,374.6751,373.6302,374.3766,8407.0
2025-01-13 10:45:00,376.22,376.7,375.99,376.05,2367.0,374.3766,374.8542,374.1477,374.2074,2367.0
2025-01-13 10:50:00,376.77,377.32,375.99,376.78,5932.0,374.9239,375.4712,374.1477,374.9338,5932.0
2025-01-13 10:55:00,377.22,377.55,375.71,376.07,2586.0,375.3717,375.7,373.8691,374.2273,2586.0
2025-01-13 11:00:00,376.06,376.08,374.77,374.94,5672.0,374.2174,374.2373,372.9337,373.1028,5672.0
2025-01-13 11:05:00,374.81,375.11,374.43,374.99,3439.0,372.9735,373.272,372.5953,373.1526,3439.0
2025-01-13 11:10:00,375.01,375.19,374.41,374.87,2507.0,373.1725,373.3516,372.5754,373.0332,2507.0
2025-01-13 11:15:00,374.94,375.09,374.47,374.47,4815.0,373.1028,373.2521,372.6351,372.6351,4815.0
2025-01-13 11:20:00,375.05,375.71,374.6,375.49,8251.0,373.2123,373.8691,372.7645,373.6501,8251.0
2025-01-13 11:25:00,375.5,375.52,375.01,375.02,3166.0,373.6601,373.68,373.1725,373.1824,3166.0
2025-01-13 11:30:00,374.86,375.01,374.68,374.74,7558.0,373.0232,373.1725,372.8441,372.9038,7558.0
2025-01-13 11:35:00,374.74,375.73,374.74,375.46,4803.0,372.9038,373.889,372.9038,373.6203,4803.0
2025-01-13 11:40:00,375.23,376.35,375.2,375.86,5124.0,373.3914,374.5059,373.3616,374.0183,5124.0
2025-01-13 11:45:00,375.59,375.61,374.94,375.61,1648.0,373.7497,373.7696,373.1028,373.7696,1648.0
2025-01-13 11:50:00,375.07,375.33,374.6,374.7,1700.0,373.2322,373.4909,372.7645,372.864,1700.0
2025-01-13 11:55:00,374.71,374.71,374.22,374.65,2608.0,372.874,372.874,372.3864,372.8143,2608.0
2025-01-13 12:00:00,374.33,374.94,374.09,374.73,4412.0,372.4958,373.1028,372.257,372.8939,4412.0
2025-01-13 12:05:00,374.54,375.15,374.41,375.13,1635.0,372.7048,373.3118,372.5754,373.2919,1635.0
2025-01-13 12:10:00,375.39,376.14,375.29,376.14,2204.0,373.5506,374.297,373.4511,374.297,2204.0
2025-01-13 12:15:00,376.15,376.31,375.75,376.1,1307.0,374.3069,374.4661,373.9089,374.2572,1307.0
2025-01-13 12:20:00,375.9,376.12,375.67,376.03,1593.0,374.0581,374.2771,373.8293,374.1875,1593.0
2025-01-13 12:25:00,376.03,376.42,375.87,375.92,3858.0,374.1875,374.5756,374.0283,374.078,3858.0
2025-01-13 12:30:00,375.67,375.67,375.14,375.31,1615.0,373.8293,373.8293,373.3019,373.471,1615.0
2025-01-13 12:35:00,375.12,375.43,375.03,375.06,2213.0,373.282,373.5904,373.1924,373.2223,2213.0
2025-01-13 12:40:00,375.02,375.19,374.85,375.08,2111.0,373.1824,373.3516,373.0133,373.2422,2111.0
2025-01-13 12:45:00,375.27,375.48,375.06,375.06,3379.0,373.4312,373.6402,373.2223,373.2223,3379.0
2025-01-13 12:50:00,375.27,375.34,375.2,375.2,1210.0,373.4312,373.5009,373.3616,373.3616,1210.0
2025-01-13 12:55:00,375.15,375.93,375.14,375.93,3587.0,373.3118,374.088,373.3019,374.088,3587.0
2025-01-13 13:00:00,375.64,376.08,375.62,376.08,3255.0,373.7994,374.2373,373.7795,374.2373,3255.0
2025-01-13 13:05:00,375.86,375.97,375.62,375.86,2003.0,374.0183,374.1278,373.7795,374.0183,2003.0
2025-01-13 13:10:00,375.99,376.32,375.66,375.93,5872.0,374.1477,374.4761,373.8193,374.088,5872.0
2025-01-13 13:15:00,376.07,376.07,375.56,375.99,1711.0,374.2273,374.2273,373.7198,374.1477,1711.0
2025-01-13 13:20:00,375.61,375.61,375.1,375.36,4612.0,373.7696,373.7696,373.2621,373.5208,4612.0
2025-01-13 13:25:00,375.54,375.81,375.16,375.68,5674.0,373.6999,373.9686,373.3218,373.8392,5674.0
2025-01-13 13:30:00,375.68,375.74,375.48,375.59,1000.0,373.8392,373.8989,373.6402,373.7497,1000.0
2025-01-13 13:35:00,375.43,375.8,375.4,375.8,5343.0,373.5904,373.9586,373.5606,373.9586,5343.0
2025-01-13 13:40:00,375.83,375.83,375.08,375.08,2848.0,373.9885,373.9885,373.2422,373.2422,2848.0
2025-01-13 13:45:00,374.98,375.85,374.98,375.51,4198.0,373.1426,374.0084,373.1426,373.67,4198.0
2025-01-13 13:50:00,375.63,375.67,375.06,375.06,1721.0,373.7895,373.8293,373.2223,373.2223,1721.0
2025-01-13 13:55:00,375.01,375.1,374.62,374.91,13568.0,373.1725,373.2621,372.7844,373.073,13568.0
2025-01-13 14:00:00,375.18,375.4,374.88,375.09,2893.0,373.3417,373.5606,373.0431,373.2521,2893.0
2025-01-13 14:05:00,375.09,375.37,375.08,375.36,4335.0,373.2521,373.5307,373.2422,373.5208,4335.0
2025-01-13 14:10:00,375.52,375.55,375.2,375.27,5211.0,373.68,373.7098,373.3616,373.4312,5211.0
2025-01-13 14:15:00,375.56,375.65,375.2,375.2,1452.0,373.7198,373.8094,373.3616,373.3616,1452.0
2025-01-13 14:20:00,375.17,375.52,375.11,375.4,2597.0,373.3317,373.68,373.272,373.5606,2597.0
2025-01-13 14:25:00,375.41,376.17,375.21,376.17,6940.0,373.5705,374.3268,373.3715,374.3268,6940.0
2025-01-13 14:30:00,375.93,375.93,375.25,375.46,4330.0,374.088,374.088,373.4113,373.6203,4330.0
2025-01-13 14:35:00,375.37,375.93,375.04,375.93,8305.0,373.5307,374.088,373.2023,374.088,8305.0
2025-01-13 14:40:00,375.93,376.3,375.74,376.11,3962.0,374.088,374.4562,373.8989,374.2671,3962.0
2025-01-13 14:45:00,376.11,376.23,375.72,375.73,4504.0,374.2671,374.3865,373.879,373.889,4504.0
2025-01-13 14:50:00,375.82,376.33,375.66,376.33,3414.0,373.9785,374.486,373.8193,374.486,3414.0
2025-01-13 14:55:00,376.31,376.83,376.31,376.68,3289.0,374.4661,374.9836,374.4661,374.8343,3289.0
2025-01-13 15:00:00,376.58,376.58,375.94,376.25,2031.0,374.7348,374.7348,374.0979,374.4064,2031.0
2025-01-13 15:05:00,376.28,376.45,376.01,376.22,4736.0,374.4363,374.6054,374.1676,374.3766,4736.0
2025-01-13 15:10:00,376.13,376.19,375.72,375.72,6336.0,374.287,374.3467,373.879,373.879,6336.0
2025-01-13 15:15:00,375.66,376.5,375.65,376.48,13300.0,373.8193,374.6552,373.8094,374.6353,13300.0
2025-01-13 15:20:00,376.71,376.71,376.15,376.15,3822.0,374.8642,374.8642,374.3069,374.3069,3822.0
2025-01-13 15:25:00,376.25,376.59,376.13,376.5,3657.0,374.4064,374.7448,374.287,374.6552,3657.0
2025-01-13 15:30:00,376.52,376.58,375.49,375.96,4938.0,374.6751,374.7348,373.6501,374.1178,4938.0
2025-01-13 15:35:00,375.72,375.95,375.46,375.64,5038.0,373.879,374.1079,373.6203,373.7994,5038.0
2025-01-13 15:40:00,375.67,375.73,375.14,375.2,4643.0,373.8293,373.889,373.3019,373.3616,4643.0
2025-01-13 15:45:00,375.18,375.5,375.06,375.5,7187.0,373.3417,373.6601,373.2223,373.6601,7187.0
2025-01-13 15:50:00,375.51,376.55,375.51,376.29,9186.0,373.67,374.7049,373.67,374.4462,9186.0
2025-01-13 15:55:00,376.44,377.01,376.44,376.94,50029.0,374.5955,375.1627,374.5955,375.093,50029.0
2025-01-14 09:30:00,380.92,381.63,379.28,380.66,17083.0,379.0535,379.7601,377.4216,378.7948,17083.0
2025-01-14 09:35:00,379.92,383.09,379.91,382.16,5447.0,378.0584,381.2129,378.0485,380.2875,5447.0
2025-01-14 09:40:00,382.16,382.97,381.37,382.38,6344.0,380.2875,381.0935,379.5013,380.5064,6344.0
2025-01-14 09:45:00,382.38,383.66,382.05,383.0,6616.0,380.5064,381.7801,380.178,381.1233,6616.0
2025-01-14 09:50:00,382.91,383.23,382.47,383.2,6459.0,381.0338,381.3522,380.5959,381.3224,6459.0
2025-01-14 09:55:00,383.29,383.63,382.92,383.38,5245.0,381.4119,381.7503,381.0437,381.5015,5245.0
2025-01-14 10:00:00,383.29,383.38,382.81,383.15,23080.0,381.4119,381.5015,380.9343,381.2726,23080.0
2025-01-14 10:05:00,383.15,384.0,382.77,383.58,21755.0,381.2726,382.1184,380.8945,381.7005,21755.0
2025-01-14 10:10:00,383.58,384.5,383.58,384.16,4627.0,381.7005,382.616,381.7005,382.2777,4627.0
2025-01-14 10:15:00,384.17,384.73,384.13,384.18,4161.0,382.2876,382.8449,382.2478,382.2976,4161.0
2025-01-14 10:20:00,384.58,384.67,384.06,384.67,3974.0,382.6956,382.7852,382.1782,382.7852,3974.0
2025-01-14 10:25:00,384.51,384.85,384.3,384.31,5219.0,382.6259,382.9643,382.417,382.4269,5219.0
2025-01-14 10:30:00,384.37,385.24,384.37,385.01,3254.0,382.4866,383.3524,382.4866,383.1235,3254.0
2025-01-14 10:35:00,385.02,385.15,384.43,384.43,4108.0,383.1334,383.2628,382.5463,382.5463,4108.0
2025-01-14 10:40:00,384.52,384.87,384.48,384.63,3984.0,382.6359,382.9842,382.5961,382.7454,3984.0
2025-01-14 10:45:00,384.59,385.01,384.37,384.84,5382.0,382.7056,383.1235,382.4866,382.9543,5382.0
2025-01-14 10:50:00,384.58,384.61,384.05,384.46,5302.0,382.6956,382.7255,382.1682,382.5762,5302.0
2025-01-14 10:55:00,384.32,384.32,383.07,383.07,1955.0,382.4369,382.4369,381.193,381.193,1955.0
2025-01-14 11:00:00,383.07,383.07,382.31,382.34,2101.0,381.193,381.193,380.4367,380.4666,2101.0
2025-01-14 11:05:00,382.15,382.9,382.14,382.81,2168.0,380.2775,381.0238,380.2676,380.9343,2168.0
2025-01-14 11:10:00,382.36,382.52,381.73,381.73,3300.0,380.4865,380.6457,379.8596,379.8596,3300.0
2025-01-14 11:15:00,381.66,381.87,381.57,381.63,2927.0,379.7899,379.9989,379.7004,379.7601,2927.0
2025-01-14 11:20:00,381.55,381.84,381.53,381.62,2150.0,379.6804,379.969,379.6605,379.7501,2150.0
2025-01-14 11:25:00,381.63,382.12,381.61,382.02,4188.0,379.7601,380.2477,379.7402,380.1481,4188.0
2025-01-14 11:30:00,381.7,381.89,381.56,381.63,2164.0,379.8297,380.0188,379.6904,379.7601,2164.0
2025-01-14 11:35:00,381.63,381.64,380.83,380.83,1662.0,379.7601,379.77,378.964,378.964,1662.0
2025-01-14 11:40:00,380.74,380.97,380.54,380.54,1948.0,378.8744,379.1033,378.6754,378.6754,1948.0
2025-01-14 11:45:00,380.51,380.61,380.16,380.23,5631.0,378.6455,378.7451,378.2973,378.3669,5631.0
2025-01-14 11:50:00,379.97,380.42,379.91,380.42,1832.0,378.1082,378.556,378.0485,378.556,1832.0
2025-01-14 11:55:00,380.55,380.57,380.02,380.02,2321.0,378.6853,378.7053,378.1579,378.1579,2321.0
2025-01-14 12:00:00,379.99,380.64,379.9,380.64,2127.0,378.1281,378.7749,378.0385,378.7749,2127.0
2025-01-14 12:05:00,380.32,381.32,380.32,381.32,2561.0,378.4565,379.4516,378.4565,379.4516,2561.0
2025-01-14 12:10:00,381.31,381.61,381.22,381.52,2809.0,379.4416,379.7402,379.3521,379.6506,2809.0
2025-01-14 12:15:00,381.52,381.8,381.3,381.61,7485.0,379.6506,379.9292,379.4317,379.7402,7485.0
2025-01-14 12:20:00,381.58,381.58,381.08,381.14,2703.0,379.7103,379.7103,379.2128,379.2725,2703.0
2025-01-14 12:25:00,381.01,381.6,381.01,381.51,4534.0,379.1431,379.7302,379.1431,379.6406,4534.0
2025-01-14 12:30:00,381.4,381.4,380.69,380.96,3554.0,379.5312,379.5312,378.8247,379.0933,3554.0
2025-01-14 12:35:00,380.43,381.03,380.43,381.03,1251.0,378.5659,379.163,378.5659,379.163,1251.0
2025-01-14 12:40:00,380.94,381.16,380.9,381.0,2585.0,379.0734,379.2924,379.0336,379.1331,2585.0
2025-01-14 12:45:00,380.9,381.45,380.9,381.1,5009.0,379.0336,379.5809,379.0336,379.2327,5009.0
2025-01-14 12:50:00,381.1,381.61,381.09,381.3,4235.0,379.2327,379.7402,379.2227,379.4317,4235.0
2025-01-14 12:55:00,381.2,381.36,380.74,381.24,2159.0,379.3322,379.4914,378.8744,379.372,2159.0
2025-01-14 13:00:00,381.36,381.67,381.3,381.5,3553.0,379.4914,379.7999,379.4317,379.6307,3553.0
2025-01-14 13:05:00,381.51,381.51,381.3,381.31,1760.0,379.6406,379.6406,379.4317,379.4416,1760.0
2025-01-14 13:10:00,381.29,381.47,381.29,381.3,2757.0,379.4217,379.6008,379.4217,379.4317,2757.0
2025-01-14 13:15:00,381.3,382.16,381.3,382.01,4871.0,379.4317,380.2875,379.4317,380.1382,4871.0
2025-01-14 13:20:00,382.15,382.59,382.14,382.59,4310.0,380.2775,380.7154,380.2676,380.7154,4310.0
2025-01-14 13:25:00,382.37,383.02,382.37,383.02,1112.0,380.4964,381.1432,380.4964,381.1432,1112.0
2025-01-14 13:30:00,383.22,383.22,382.59,382.59,3249.0,381.3423,381.3423,380.7154,380.7154,3249.0
2025-01-14 13:35:00,382.73,382.77,382.65,382.77,2011.0,380.8547,380.8945,380.7751,380.8945,2011.0
2025-01-14 13:40:00,382.77,382.77,382.22,382.45,3175.0,380.8945,380.8945,380.3472,380.576,3175.0
2025-01-14 13:45:00,382.46,383.5,382.42,383.5,6746.0,380.586,381.6209,380.5462,381.6209,6746.0
2025-01-14 13:50:00,383.77,383.86,383.38,383.74,2378.0,381.8896,381.9791,381.5015,381.8597,2378.0
2025-01-14 13:55:00,383.75,384.23,383.75,384.23,2997.0,381.8697,382.3473,381.8697,382.3473,2997.0
2025-01-14 14:00:00,384.08,384.08,383.59,383.96,3032.0,382.1981,382.1981,381.7105,382.0786,3032.0
2025-01-14 14:05:00,383.86,384.28,383.85,384.04,2002.0,381.9791,382.3971,381.9692,382.1582,2002.0
2025-01-14 14:10:00,384.05,384.14,383.81,384.14,1231.0,382.1682,382.2578,381.9294,382.2578,1231.0
2025-01-14 14:15:00,384.02,384.23,383.83,384.09,1907.0,382.1383,382.3473,381.9493,382.208,1907.0
2025-01-14 14:20:00,383.94,384.23,383.81,384.23,4261.0,382.0587,382.3473,381.9294,382.3473,4261.0
2025-01-14 14:25:00,384.22,384.36,383.9,384.07,4105.0,382.3374,382.4767,382.0189,382.1881,4105.0
2025-01-14 14:30:00,383.95,384.43,383.67,384.39,4928.0,382.0687,382.5463,381.7901,382.5065,4928.0
2025-01-14 14:35:00,384.38,384.56,384.27,384.44,2285.0,382.4966,382.6757,382.3871,382.5563,2285.0
2025-01-14 14:40:00,384.44,384.55,384.16,384.28,3541.0,382.5563,382.6658,382.2777,382.3971,3541.0
2025-01-14 14:45:00,384.27,384.35,384.06,384.16,3849.0,382.3871,382.4667,382.1782,382.2777,3849.0
2025-01-14 14:50:00,384.16,384.16,383.66,383.67,4782.0,382.2777,382.2777,381.7801,381.7901,4782.0
2025-01-14 14:55:00,383.46,383.65,382.94,383.09,3910.0,381.5811,381.7702,381.0636,381.2129,3910.0
2025-01-14 15:00:00,383.23,383.24,381.75,381.79,3086.0,381.3522,381.3622,379.8795,379.9193,3086.0
2025-01-14 15:05:00,381.88,382.89,381.86,382.72,12290.0,380.0088,381.0139,379.9889,380.8447,12290.0
2025-01-14 15:10:00,382.46,382.56,382.19,382.38,2533.0,380.586,380.6855,380.3173,380.5064,2533.0
2025-01-14 15:15:00,382.45,382.79,382.34,382.53,4511.0,380.576,380.9144,380.4666,380.6556,4511.0
2025-01-14 15:20:00,382.53,382.96,382.34,382.96,2988.0,380.6556,381.0835,380.4666,381.0835,2988.0
2025-01-14 15:25:00,382.93,383.31,382.69,383.13,2864.0,381.0537,381.4318,380.8149,381.2527,2864.0
2025-01-14 15:30:00,383.22,383.34,383.14,383.28,2512.0,381.3423,381.4617,381.2627,381.402,2512.0
2025-01-14 15:35:00,383.35,383.47,382.94,383.13,6679.0,381.4716,381.591,381.0636,381.2527,6679.0
2025-01-14 15:40:00,382.74,383.14,382.68,383.01,4962.0,380.8646,381.2627,380.8049,381.1333,4962.0
2025-01-14 15:45:00,383.09,383.29,382.71,382.8,11839.0,381.2129,381.4119,380.8348,380.9243,11839.0
2025-01-14 15:50:00,382.8,383.86,382.8,383.26,21511.0,380.9243,381.9791,380.9243,381.3821,21511.0
2025-01-14 15:55:00,383.14,383.22,382.35,382.69,91079.0,381.2627,381.3423,380.4765,380.8149,91079.0
2025-01-15 09:30:00,388.88,390.89,387.99,389.71,36356.0,386.9745,388.9747,386.0889,387.8005,36356.0
2025-01-15 09:35:00,388.94,389.72,388.15,389.04,6934.0,387.0342,387.8104,386.2481,387.1337,6934.0
2025-01-15 09:40:00,389.04,389.59,387.11,387.11,16868.0,387.1337,387.6811,385.2132,385.2132,16868.0
2025-01-15 09:45:00,387.22,387.72,386.86,387.13,4251.0,385.3227,385.8202,384.9644,385.2331,4251.0
2025-01-15 09:50:00,387.16,387.24,386.69,387.09,4259.0,385.263,385.3426,384.7953,385.1933,4259.0
2025-01-15 09:55:00,386.87,387.95,386.54,387.77,20913.0,384.9744,386.0491,384.646,385.87,20913.0
2025-01-15 10:00:00,387.5,388.17,385.69,385.69,11669.0,385.6013,386.268,383.8002,383.8002,11669.0
2025-01-15 10:05:00,385.15,385.79,383.67,384.04,7684.0,383.2628,383.8997,381.7901,382.1582,7684.0
2025-01-15 10:10:00,384.08,384.96,383.87,384.58,18151.0,382.1981,383.0737,381.9891,382.6956,18151.0
2025-01-15 10:15:00,384.68,384.9,384.24,384.66,9557.0,382.7951,383.014,382.3573,382.7752,9557.0
2025-01-15 10:20:00,384.46,384.46,383.88,384.15,3595.0,382.5762,382.5762,381.999,382.2677,3595.0
2025-01-15 10:25:00,384.15,384.99,383.75,384.59,4086.0,382.2677,383.1036,381.8697,382.7056,4086.0
2025-01-15 10:30:00,385.16,385.32,384.31,384.48,5996.0,383.2728,383.432,382.4269,382.5961,5996.0
2025-01-15 10:35:00,384.61,384.88,383.88,384.35,3641.0,382.7255,382.9941,381.999,382.4667,3641.0
2025-01-15 10:40:00,384.46,385.18,384.46,385.0,25904.0,382.5762,383.2927,382.5762,383.1135,25904.0
2025-01-15 10:45:00,384.55,385.1,384.48,384.74,4800.0,382.6658,383.2131,382.5961,382.8548,4800.0
2025-01-15 10:50:00,384.65,384.7,383.67,384.7,17062.0,382.7653,382.815,381.7901,382.815,17062.0
2025-01-15 10:55:00,384.9,385.35,384.51,384.51,3113.0,383.014,383.4618,382.6259,382.6259,3113.0
2025-01-15 11:00:00,384.81,385.03,384.17,384.37,2900.0,382.9245,383.1434,382.2876,382.4866,2900.0
2025-01-15 11:05:00,384.36,384.73,383.94,384.18,4824.0,382.4767,382.8449,382.0587,382.2976,4824.0
2025-01-15 11:10:00,384.0,384.32,383.79,384.26,5467.0,382.1184,382.4369,381.9095,382.3772,5467.0
2025-01-15 11:15:00,384.22,384.36,383.94,384.22,5702.0,382.3374,382.4767,382.0587,382.3374,5702.0
2025-01-15 11:20:00,384.32,384.94,384.23,384.77,10412.0,382.4369,383.0538,382.3473,382.8847,10412.0
2025-01-15 11:25:00,384.81,385.03,384.21,384.91,13872.0,382.9245,383.1434,382.3274,383.024,13872.0
2025-01-15 11:30:00,384.86,384.86,383.37,383.92,7811.0,382.9742,382.9742,381.4915,382.0388,7811.0
2025-01-15 11:35:00,384.19,384.44,383.75,383.86,3971.0,382.3075,382.5563,381.8697,381.9791,3971.0
2025-01-15 11:40:00,383.75,383.75,383.21,383.3,1478.0,381.8697,381.8697,381.3323,381.4219,1478.0
2025-01-15 11:45:00,383.19,383.21,382.76,383.0,9906.0,381.3124,381.3323,380.8845,381.1233,9906.0
2025-01-15 11:50:00,382.97,382.97,382.64,382.69,3151.0,381.0935,381.0935,380.7651,380.8149,3151.0
2025-01-15 11:55:00,382.69,383.79,382.67,383.59,12032.0,380.8149,381.9095,380.795,381.7105,12032.0
2025-01-15 12:00:00,383.58,384.27,383.39,384.27,2717.0,381.7005,382.3871,381.5114,382.3871,2717.0
2025-01-15 12:05:00,384.27,384.66,384.14,384.49,2331.0,382.3871,382.7752,382.2578,382.606,2331.0
2025-01-15 12:10:00,384.57,384.71,384.45,384.66,1997.0,382.6857,382.825,382.5662,382.7752,1997.0
2025-01-15 12:15:00,384.62,385.25,384.42,384.92,5856.0,382.7354,383.3623,382.5364,383.0339,5856.0
2025-01-15 12:20:00,384.88,384.89,384.3,384.48,5295.0,382.9941,383.0041,382.417,382.5961,5295.0
2025-01-15 12:25:00,384.48,384.65,384.39,384.5,3111.0,382.5961,382.7653,382.5065,382.616,3111.0
2025-01-15 12:30:00,384.44,384.8,384.36,384.53,16445.0,382.5563,382.9145,382.4767,382.6458,16445.0
2025-01-15 12:35:00,384.53,384.68,384.13,384.39,5757.0,382.6458,382.7951,382.2478,382.5065,5757.0
2025-01-15 12:40:00,384.32,384.41,384.13,384.23,3931.0,382.4369,382.5264,382.2478,382.3473,3931.0
2025-01-15 12:45:00,384.12,384.23,383.95,384.06,1684.0,382.2379,382.3473,382.0687,382.1782,1684.0
2025-01-15 12:50:00,383.97,384.24,383.81,384.13,5104.0,382.0886,382.3573,381.9294,382.2478,5104.0
2025-01-15 12:55:00,384.01,384.01,383.56,383.86,11504.0,382.1284,382.1284,381.6806,381.9791,11504.0
2025-01-15 13:00:00,383.99,384.8,383.97,384.65,1971.0,382.1085,382.9145,382.0886,382.7653,1971.0
2025-01-15 13:05:00,384.62,384.78,383.72,384.1,5178.0,382.7354,382.8946,381.8398,382.218,5178.0
2025-01-15 13:10:00,384.02,384.31,383.91,384.11,1982.0,382.1383,382.4269,382.0289,382.2279,1982.0
2025-01-15 13:15:00,384.21,384.65,384.11,384.45,2543.0,382.3274,382.7653,382.2279,382.5662,2543.0
2025-01-15 13:20:00,384.52,384.83,384.52,384.75,1505.0,382.6359,382.9444,382.6359,382.8648,1505.0
2025-01-15 13:25:00,384.77,384.77,384.22,384.27,3834.0,382.8847,382.8847,382.3374,382.3871,3834.0
2025-01-15 13:30:00,384.53,384.71,384.21,384.54,2600.0,382.6458,382.825,382.3274,382.6558,2600.0
2025-01-15 13:35:00,384.17,384.4,384.07,384.08,2357.0,382.2876,382.5165,382.1881,382.1981,2357.0
2025-01-15 13:40:00,384.19,384.27,383.82,383.82,1840.0,382.3075,382.3871,381.9393,381.9393,1840.0
2025-01-15 13:45:00,383.82,384.22,383.82,383.96,11881.0,381.9393,382.3374,381.9393,382.0786,11881.0
2025-01-15 13:50:00,384.27,384.29,383.69,384.09,1928.0,382.3871,382.407,381.81,382.208,1928.0
2025-01-15 13:55:00,384.16,384.32,383.51,383.51,12197.0,382.2777,382.4369,381.6308,381.6308,12197.0
2025-01-15 14:00:00,383.57,384.37,383.56,384.37,2295.0,381.6906,382.4866,381.6806,382.4866,2295.0
2025-01-15 14:05:00,384.44,384.46,383.9,384.08,6870.0,382.5563,382.5762,382.0189,382.1981,6870.0
2025-01-15 14:10:00,383.89,384.16,383.89,384.12,1367.0,382.009,382.2777,382.009,382.2379,1367.0
2025-01-15 14:15:00,384.31,384.48,384.19,384.19,2018.0,382.4269,382.5961,382.3075,382.3075,2018.0
2025-01-15 14:20:00,384.43,384.51,384.07,384.31,3111.0,382.5463,382.6259,382.1881,382.4269,3111.0
2025-01-15 14:25:00,384.25,384.37,383.86,384.23,4393.0,382.3672,382.4866,381.9791,382.3473,4393.0
2025-01-15 14:30:00,384.17,384.48,384.16,384.29,2356.0,382.2876,382.5961,382.2777,382.407,2356.0
2025-01-15 14:35:00,384.46,384.88,384.28,384.6,4718.0,382.5762,382.9941,382.3971,382.7155,4718.0
2025-01-15 14:40:00,385.06,385.14,384.36,384.65,3601.0,383.1733,383.2529,382.4767,382.7653,3601.0
2025-01-15 14:45:00,384.62,384.87,384.62,384.83,2567.0,382.7354,382.9842,382.7354,382.9444,2567.0
2025-01-15 14:50:00,384.83,384.83,384.58,384.74,1047.0,382.9444,382.9444,382.6956,382.8548,1047.0
2025-01-15 14:55:00,384.83,384.97,384.61,384.71,3582.0,382.9444,383.0837,382.7255,382.825,3582.0
2025-01-15 15:00:00,384.65,384.97,384.64,384.94,1729.0,382.7653,383.0837,382.7553,383.0538,1729.0
2025-01-15 15:05:00,384.94,385.69,384.81,385.38,21811.0,383.0538,383.8002,382.9245,383.4917,21811.0
2025-01-15 15:10:00,385.26,385.73,385.26,385.73,4888.0,383.3723,383.84,383.3723,383.84,4888.0
2025-01-15 15:15:00,385.63,385.64,385.09,385.09,3682.0,383.7405,383.7504,383.2031,383.2031,3682.0
2025-01-15 15:20:00,385.12,385.33,385.07,385.33,2818.0,383.233,383.4419,383.1832,383.4419,2818.0
2025-01-15 15:25:00,385.4,385.4,385.06,385.06,1732.0,383.5116,383.5116,383.1733,383.1733,1732.0
2025-01-15 15:30:00,385.02,385.52,384.98,385.46,4099.0,383.1334,383.631,383.0936,383.5713,4099.0
2025-01-15 15:35:00,385.38,385.5,384.88,384.98,5039.0,383.4917,383.6111,382.9941,383.0936,5039.0
2025-01-15 15:40:00,384.91,385.11,384.68,385.01,4797.0,383.024,383.223,382.7951,383.1235,4797.0
2025-01-15 15:45:00,385.14,385.8,385.14,385.71,6576.0,383.2529,383.9096,383.2529,383.8201,6576.0
2025-01-15 15:50:00,385.48,386.06,385.23,385.68,15849.0,383.5912,384.1684,383.3424,383.7902,15849.0
2025-01-15 15:55:00,385.54,385.91,385.06,385.57,67302.0,383.6509,384.0191,383.1733,383.6808,67302.0
2025-01-16 09:30:00,388.31,389.18,386.94,387.9,28010.0,386.4073,387.2731,385.044,385.9993,28010.0
2025-01-16 09:35:00,389.1,389.1,387.28,388.31,15040.0,387.1935,387.1935,385.3824,386.4073,15040.0
2025-01-16 09:40:00,388.31,388.31,386.92,387.51,4930.0,386.4073,386.4073,385.0241,385.6112,4930.0
2025-01-16 09:45:00,387.52,388.31,387.4,388.11,1558.0,385.6212,386.4073,385.5018,386.2083,1558.0
2025-01-16 09:50:00,388.11,388.65,388.05,388.25,7276.0,386.2083,386.7457,386.1486,386.3476,7276.0
2025-01-16 09:55:00,388.08,388.66,387.39,388.07,14467.0,386.1785,386.7556,385.4918,386.1685,14467.0
2025-01-16 10:00:00,388.34,388.54,387.53,387.54,16727.0,386.4372,386.6362,385.6311,385.6411,16727.0
2025-01-16 10:05:00,387.83,388.88,387.83,388.88,11384.0,385.9297,386.9745,385.9297,386.9745,11384.0
2025-01-16 10:10:00,388.85,389.2,388.0,388.29,11495.0,386.9447,387.293,386.0988,386.3874,11495.0
2025-01-16 10:15:00,388.41,389.73,388.31,389.73,8843.0,386.5068,387.8204,386.4073,387.8204,8843.0
2025-01-16 10:20:00,389.87,390.29,389.61,390.03,20896.0,387.9597,388.3776,387.701,388.1189,20896.0
2025-01-16 10:25:00,390.2,390.2,388.86,390.11,8285.0,388.2881,388.2881,386.9546,388.1985,8285.0
2025-01-16 10:30:00,390.11,390.21,389.64,389.98,2994.0,388.1985,388.298,387.7308,388.0691,2994.0
2025-01-16 10:35:00,389.79,390.22,389.78,389.88,4831.0,387.8801,388.308,387.8701,387.9696,4831.0
2025-01-16 10:40:00,390.1,390.1,388.9,389.7,14599.0,388.1886,388.1886,386.9944,387.7905,14599.0
2025-01-16 10:45:00,389.44,389.86,388.75,389.2,49756.0,387.5318,387.9497,386.8452,387.293,49756.0
2025-01-16 10:50:00,389.49,389.76,388.93,388.93,11220.0,387.5815,387.8502,387.0243,387.0243,11220.0
2025-01-16 10:55:00,388.77,389.76,388.72,389.75,7091.0,386.8651,387.8502,386.8153,387.8403,7091.0
2025-01-16 11:00:00,389.89,390.1,389.89,390.1,1593.0,387.9796,388.1886,387.9796,388.1886,1593.0
2025-01-16 11:05:00,390.1,390.66,390.04,390.66,4069.0,388.1886,388.7458,388.1288,388.7458,4069.0
2025-01-16 11:10:00,390.65,390.94,390.36,390.66,7550.0,388.7359,389.0244,388.4473,388.7458,7550.0
2025-01-16 11:15:00,390.62,390.62,389.92,390.38,16819.0,388.706,388.706,388.0094,388.4672,16819.0
2025-01-16 11:20:00,390.38,390.68,390.31,390.55,2555.0,388.4672,388.7657,388.3975,388.6364,2555.0
2025-01-16 11:25:00,390.59,392.14,390.42,391.88,7759.0,388.6762,390.2186,388.507,389.9598,7759.0
2025-01-16 11:30:00,391.89,391.89,391.16,391.18,4001.0,389.9698,389.9698,389.2434,389.2633,4001.0
2025-01-16 11:35:00,391.03,391.1,390.74,390.89,1900.0,389.114,389.1837,388.8254,388.9747,1900.0
2025-01-16 11:40:00,390.79,390.87,390.45,390.63,2825.0,388.8752,388.9548,388.5368,388.716,2825.0
2025-01-16 11:45:00,390.63,391.19,390.62,390.92,7369.0,388.716,389.2732,388.706,389.0045,7369.0
2025-01-16 11:50:00,390.92,391.0,390.68,390.92,2828.0,389.0045,389.0841,388.7657,389.0045,2828.0
2025-01-16 11:55:00,390.95,391.46,390.95,391.42,3717.0,389.0344,389.5419,389.0344,389.5021,3717.0
2025-01-16 12:00:00,391.39,391.71,391.16,391.21,5946.0,389.4722,389.7907,389.2434,389.2931,5946.0
2025-01-16 12:05:00,391.53,391.53,390.51,390.51,3618.0,389.6115,389.6115,388.5965,388.5965,3618.0
2025-01-16 12:10:00,390.5,391.04,390.5,390.53,3067.0,388.5866,389.124,388.5866,388.6164,3067.0
2025-01-16 12:15:00,390.52,390.8,390.5,390.65,3002.0,388.6065,388.8851,388.5866,388.7359,3002.0
2025-01-16 12:20:00,390.59,390.6,390.35,390.4,1131.0,388.6762,388.6861,388.4373,388.4871,1131.0
2025-01-16 12:25:00,390.6,390.67,390.43,390.62,770.0,388.6861,388.7558,388.5169,388.706,770.0
2025-01-16 12:30:00,390.62,390.69,390.53,390.53,2620.0,388.706,388.7757,388.6164,388.6164,2620.0
2025-01-16 12:35:00,390.46,390.46,389.96,390.08,3793.0,388.5468,388.5468,388.0492,388.1687,3793.0
2025-01-16 12:40:00,389.86,389.96,389.72,389.74,2432.0,387.9497,388.0492,387.8104,387.8303,2432.0
2025-01-16 12:45:00,389.85,389.91,389.62,389.68,3136.0,387.9398,387.9995,387.7109,387.7706,3136.0
2025-01-16 12:50:00,389.76,389.76,389.41,389.41,3516.0,387.8502,387.8502,387.5019,387.5019,3516.0
2025-01-16 12:55:00,389.56,389.72,389.26,389.26,7420.0,387.6512,387.8104,387.3527,387.3527,7420.0
2025-01-16 13:00:00,389.49,390.0,389.49,390.0,4308.0,387.5815,388.089,387.5815,388.089,4308.0
2025-01-16 13:05:00,390.0,390.28,389.72,390.04,8307.0,388.089,388.3677,387.8104,388.1288,8307.0
2025-01-16 13:10:00,390.11,390.11,389.54,389.69,7982.0,388.1985,388.1985,387.6313,387.7806,7982.0
2025-01-16 13:15:00,389.69,389.99,389.69,389.75,350.0,387.7806,388.0791,387.7806,387.8403,350.0
2025-01-16 13:20:00,389.88,389.88,389.57,389.57,638.0,387.9696,387.9696,387.6612,387.6612,638.0
2025-01-16 13:25:00,389.59,389.98,389.59,389.98,535.0,387.6811,388.0691,387.6811,388.0691,535.0
2025-01-16 13:30:00,389.59,389.66,389.25,389.25,1953.0,387.6811,387.7507,387.3427,387.3427,1953.0
2025-01-16 13:35:00,389.38,389.5,389.18,389.39,1158.0,387.4721,387.5915,387.2731,387.482,1158.0
2025-01-16 13:40:00,389.22,389.57,389.22,389.44,1354.0,387.3129,387.6612,387.3129,387.5318,1354.0
2025-01-16 13:45:00,389.36,389.36,388.68,389.0,5272.0,387.4522,387.4522,386.7755,387.0939,5272.0
2025-01-16 13:50:00,389.08,389.08,388.75,388.98,5373.0,387.1736,387.1736,386.8452,387.074,5373.0
2025-01-16 13:55:00,388.98,389.07,388.67,388.67,1470.0,387.074,387.1636,386.7656,386.7656,1470.0
2025-01-16 14:00:00,388.79,388.79,388.38,388.38,1036.0,386.885,386.885,386.477,386.477,1036.0
2025-01-16 14:05:00,388.38,388.5,387.98,387.98,2144.0,386.477,386.5964,386.0789,386.0789,2144.0
2025-01-16 14:10:00,388.0,388.35,388.0,388.0,830.0,386.0988,386.4471,386.0988,386.0988,830.0
2025-01-16 14:15:00,388.01,388.26,388.01,388.16,724.0,386.1088,386.3576,386.1088,386.2581,724.0
2025-01-16 14:20:00,388.11,388.45,388.05,388.19,3642.0,386.2083,386.5466,386.1486,386.2879,3642.0
2025-01-16 14:25:00,388.19,388.51,388.19,388.4,2749.0,386.2879,386.6063,386.2879,386.4969,2749.0
2025-01-16 14:30:00,388.36,388.49,388.16,388.17,3573.0,386.4571,386.5864,386.2581,386.268,3573.0
2025-01-16 14:35:00,388.21,388.33,388.16,388.22,2883.0,386.3078,386.4272,386.2581,386.3178,2883.0
2025-01-16 14:40:00,388.06,388.11,387.99,388.11,2441.0,386.1586,386.2083,386.0889,386.2083,2441.0
2025-01-16 14:45:00,388.02,388.43,387.91,388.28,4422.0,386.1187,386.5267,386.0093,386.3775,4422.0
2025-01-16 14:50:00,388.13,388.28,388.0,388.27,995.0,386.2282,386.3775,386.0988,386.3675,995.0
2025-01-16 14:55:00,388.26,388.46,388.13,388.13,4016.0,386.3576,386.5566,386.2282,386.2282,4016.0
2025-01-16 15:00:00,388.25,388.62,388.25,388.62,1900.0,386.3476,386.7158,386.3476,386.7158,1900.0
2025-01-16 15:05:00,388.62,388.93,388.62,388.93,2224.0,386.7158,387.0243,386.7158,387.0243,2224.0
2025-01-16 15:10:00,388.92,388.92,388.59,388.59,2730.0,387.0143,387.0143,386.686,386.686,2730.0
2025-01-16 15:15:00,388.7,388.7,388.36,388.41,2940.0,386.7954,386.7954,386.4571,386.5068,2940.0
2025-01-16 15:20:00,388.36,388.55,388.09,388.51,3136.0,386.4571,386.6462,386.1884,386.6063,3136.0
2025-01-16 15:25:00,388.48,388.72,388.32,388.52,1656.0,386.5765,386.8153,386.4173,386.6163,1656.0
2025-01-16 15:30:00,388.52,389.04,388.48,389.02,3525.0,386.6163,387.1337,386.5765,387.1138,3525.0
2025-01-16 15:35:00,389.02,389.33,388.98,389.25,3894.0,387.1138,387.4223,387.074,387.3427,3894.0
2025-01-16 15:40:00,389.19,389.4,389.04,389.12,7363.0,387.283,387.492,387.1337,387.2134,7363.0
2025-01-16 15:45:00,389.13,389.16,388.71,388.91,7230.0,387.2233,387.2532,386.8054,387.0044,7230.0
2025-01-16 15:50:00,388.82,390.23,388.8,388.99,40804.0,386.9148,388.3179,386.8949,387.084,40804.0
2025-01-16 15:55:00,388.95,389.28,388.7,388.99,40683.0,387.0442,387.3726,386.7954,387.084,40683.0
2025-01-17 09:30:00,392.73,392.73,387.98,388.3,143007.0,390.8057,390.8057,386.0789,386.3974,143007.0
2025-01-17 09:35:00,388.32,390.54,388.32,390.23,11115.0,386.4173,388.6264,386.4173,388.3179,11115.0
2025-01-17 09:40:00,390.07,391.22,390.07,390.17,12879.0,388.1587,389.3031,388.1587,388.2582,12879.0
2025-01-17 09:45:00,390.43,391.39,389.96,390.59,12027.0,388.5169,389.4722,388.0492,388.6762,12027.0
2025-01-17 09:50:00,390.5,391.56,390.0,390.0,7843.0,388.5866,389.6414,388.089,388.089,7843.0
2025-01-17 09:55:00,390.2,390.25,389.58,389.59,3563.0,388.2881,388.3378,387.6711,387.6811,3563.0
2025-01-17 10:00:00,389.75,390.13,389.0,389.36,7379.0,387.8403,388.2184,387.0939,387.4522,7379.0
2025-01-17 10:05:00,389.35,389.73,388.84,389.5,3916.0,387.4422,387.8204,386.9347,387.5915,3916.0
2025-01-17 10:10:00,389.5,390.4,389.49,390.06,4157.0,387.5915,388.4871,387.5815,388.1488,4157.0
2025-01-17 10:15:00,390.23,390.82,389.62,390.09,9696.0,388.3179,388.905,387.7109,388.1786,9696.0
2025-01-17 10:20:00,390.2,390.24,389.45,389.78,4336.0,388.2881,388.3279,387.5417,387.8701,4336.0
2025-01-17 10:25:00,389.54,389.97,389.52,389.97,2049.0,387.6313,388.0592,387.6114,388.0592,2049.0
2025-01-17 10:30:00,389.97,390.43,389.68,389.68,7245.0,388.0592,388.5169,387.7706,387.7706,7245.0
2025-01-17 10:35:00,389.61,390.1,389.46,390.09,2769.0,387.701,388.1886,387.5517,388.1786,2769.0
2025-01-17 10:40:00,390.18,390.3,389.59,389.8,4132.0,388.2682,388.3876,387.6811,387.89,4132.0
2025-01-17 10:45:00,389.92,390.53,389.91,390.53,3413.0,388.0094,388.6164,387.9995,388.6164,3413.0
2025-01-17 10:50:00,390.55,390.75,390.32,390.41,2076.0,388.6364,388.8354,388.4075,388.497,2076.0
2025-01-17 10:55:00,390.62,391.03,390.41,390.55,9395.0,388.706,389.114,388.497,388.6364,9395.0
2025-01-17 11:00:00,390.75,391.21,390.49,390.71,7430.0,388.8354,389.2931,388.5766,388.7956,7430.0
2025-01-17 11:05:00,390.6,391.13,390.35,390.92,5950.0,388.6861,389.2135,388.4373,389.0045,5950.0
2025-01-17 11:10:00,391.45,391.45,390.78,390.87,2126.0,389.5319,389.5319,388.8652,388.9548,2126.0
2025-01-17 11:15:00,391.13,391.83,391.13,391.46,6531.0,389.2135,389.9101,389.2135,389.5419,6531.0
2025-01-17 11:20:00,391.38,391.91,391.34,391.44,6426.0,389.4623,389.9897,389.4225,389.522,6426.0
2025-01-17 11:25:00,391.39,391.8,390.91,391.28,13539.0,389.4722,389.8802,388.9946,389.3628,13539.0
2025-01-17 11:30:00,391.2,391.32,390.81,390.85,3114.0,389.2832,389.4026,388.8951,388.9349,3114.0
2025-01-17 11:35:00,391.06,391.61,390.77,391.28,4584.0,389.1439,389.6912,388.8553,389.3628,4584.0
2025-01-17 11:40:00,391.36,391.69,391.26,391.54,5101.0,389.4424,389.7708,389.3429,389.6215,5101.0
2025-01-17 11:45:00,391.65,392.21,391.59,391.77,9143.0,389.731,390.2882,389.6713,389.8504,9143.0
2025-01-17 11:50:00,391.71,391.79,391.05,391.45,4145.0,389.7907,389.8703,389.1339,389.5319,4145.0
2025-01-17 11:55:00,391.22,391.34,390.98,391.34,1198.0,389.3031,389.4225,389.0642,389.4225,1198.0
2025-01-17 12:00:00,391.17,391.17,390.88,391.02,2488.0,389.2533,389.2533,388.9647,389.104,2488.0
2025-01-17 12:05:00,391.01,391.07,390.89,391.02,1000.0,389.0941,389.1538,388.9747,389.104,1000.0
2025-01-17 12:10:00,390.89,391.19,390.71,391.1,7540.0,388.9747,389.2732,388.7956,389.1837,7540.0
2025-01-17 12:15:00,391.19,391.43,391.14,391.34,2092.0,389.2732,389.512,389.2235,389.4225,2092.0
2025-01-17 12:20:00,391.48,391.51,391.21,391.21,1848.0,389.5618,389.5916,389.2931,389.2931,1848.0
2025-01-17 12:25:00,391.24,391.44,391.09,391.39,5860.0,389.323,389.522,389.1737,389.4722,5860.0
2025-01-17 12:30:00,391.23,391.67,391.23,391.63,4527.0,389.313,389.7509,389.313,389.7111,4527.0
2025-01-17 12:35:00,391.63,392.11,391.5,392.11,5708.0,389.7111,390.1887,389.5817,390.1887,5708.0
2025-01-17 12:40:00,391.94,391.95,391.45,391.6,6157.0,390.0195,390.0295,389.5319,389.6812,6157.0
2025-01-17 12:45:00,391.67,391.98,391.43,391.8,1666.0,389.7509,390.0593,389.512,389.8802,1666.0
2025-01-17 12:50:00,391.77,392.22,391.71,392.0,5110.0,389.8504,390.2982,389.7907,390.0792,5110.0
2025-01-17 12:55:00,392.0,392.61,392.0,392.23,4600.0,390.0792,390.6863,390.0792,390.3081,4600.0
2025-01-17 13:00:00,392.16,392.16,391.72,391.72,4614.0,390.2385,390.2385,389.8006,389.8006,4614.0
2025-01-17 13:05:00,391.78,392.4,391.78,392.38,1797.0,389.8603,390.4773,389.8603,390.4574,1797.0
2025-01-17 13:10:00,392.48,392.74,392.48,392.48,1766.0,390.5569,390.8156,390.5569,390.5569,1766.0
2025-01-17 13:15:00,392.42,392.61,392.18,392.18,1990.0,390.4972,390.6863,390.2584,390.2584,1990.0
2025-01-17 13:20:00,392.27,392.49,392.27,392.29,1009.0,390.3479,390.5668,390.3479,390.3678,1009.0
2025-01-17 13:25:00,392.2,392.37,391.87,391.88,3802.0,390.2783,390.4474,389.9499,389.9598,3802.0
2025-01-17 13:30:00,391.84,392.02,391.31,391.32,5415.0,389.92,390.0991,389.3926,389.4026,5415.0
2025-01-17 13:35:00,391.29,391.45,391.1,391.38,4062.0,389.3727,389.5319,389.1837,389.4623,4062.0
2025-01-17 13:40:00,391.38,391.39,390.57,390.57,5225.0,389.4623,389.4722,388.6563,388.6563,5225.0
2025-01-17 13:45:00,390.52,391.0,390.46,390.98,5075.0,388.6065,389.0841,388.5468,389.0642,5075.0
2025-01-17 13:50:00,390.68,390.97,390.37,390.37,1175.0,388.7657,389.0543,388.4572,388.4572,1175.0
2025-01-17 13:55:00,390.32,390.34,390.02,390.34,4280.0,388.4075,388.4274,388.1089,388.4274,4280.0
2025-01-17 14:00:00,390.38,390.61,390.31,390.31,3172.0,388.4672,388.6961,388.3975,388.3975,3172.0
2025-01-17 14:05:00,390.22,390.46,389.9,390.11,3884.0,388.308,388.5468,387.9895,388.1985,3884.0
2025-01-17 14:10:00,390.12,390.29,389.93,390.02,2096.0,388.2085,388.3776,388.0194,388.1089,2096.0
2025-01-17 14:15:00,390.16,390.25,389.93,389.97,1854.0,388.2483,388.3378,388.0194,388.0592,1854.0
2025-01-17 14:20:00,389.91,390.32,389.91,389.96,4877.0,387.9995,388.4075,387.9995,388.0492,4877.0
2025-01-17 14:25:00,390.01,390.08,389.74,390.08,3206.0,388.099,388.1687,387.8303,388.1687,3206.0
2025-01-17 14:30:00,389.9,389.92,389.72,389.91,2230.0,387.9895,388.0094,387.8104,387.9995,2230.0
2025-01-17 14:35:00,389.89,390.01,389.77,389.79,4740.0,387.9796,388.099,387.8602,387.8801,4740.0
2025-01-17 14:40:00,389.8,390.01,389.8,389.84,5131.0,387.89,388.099,387.89,387.9298,5131.0
2025-01-17 14:45:00,389.94,389.98,389.61,389.62,3350.0,388.0293,388.0691,387.701,387.7109,3350.0
2025-01-17 14:50:00,389.56,389.68,389.51,389.51,2588.0,387.6512,387.7706,387.6014,387.6014,2588.0
2025-01-17 14:55:00,389.59,389.85,389.56,389.72,2299.0,387.6811,387.9398,387.6512,387.8104,2299.0
2025-01-17 15:00:00,389.59,389.59,388.82,388.83,7819.0,387.6811,387.6811,386.9148,386.9248,7819.0
2025-01-17 15:05:00,388.96,389.19,388.81,389.18,3470.0,387.0541,387.283,386.9049,387.2731,3470.0
2025-01-17 15:10:00,389.24,389.41,389.07,389.27,5600.0,387.3328,387.5019,387.1636,387.3626,5600.0
2025-01-17 15:15:00,389.34,389.34,389.01,389.16,10398.0,387.4323,387.4323,387.1039,387.2532,10398.0
2025-01-17 15:20:00,389.26,389.63,389.15,389.3,7924.0,387.3527,387.7209,387.2432,387.3925,7924.0
2025-01-17 15:25:00,389.26,389.26,389.0,389.0,3837.0,387.3527,387.3527,387.0939,387.0939,3837.0
2025-01-17 15:30:00,389.01,389.86,389.01,389.55,5020.0,387.1039,387.9497,387.1039,387.6413,5020.0
2025-01-17 15:35:00,389.75,389.75,389.17,389.27,4361.0,387.8403,387.8403,387.2631,387.3626,4361.0
2025-01-17 15:40:00,389.23,389.56,389.16,389.4,8624.0,387.3228,387.6512,387.2532,387.492,8624.0
2025-01-17 15:45:00,389.26,389.26,388.79,388.93,18945.0,387.3527,387.3527,386.885,387.0243,18945.0
2025-01-17 15:50:00,388.93,389.28,388.74,389.04,29581.0,387.0243,387.3726,386.8352,387.1337,29581.0
2025-01-17 15:55:00,388.86,389.75,388.72,389.16,88145.0,386.9546,387.8403,386.8153,387.2532,88145.0
2025-01-21 09:30:00,393.69,394.04,393.2,393.2,25106.0,391.761,392.1093,391.2734,391.2734,25106.0
2025-01-21 09:35:00,393.0,393.0,392.06,392.32,8195.0,391.0743,391.0743,390.139,390.3977,8195.0
2025-01-21 09:40:00,392.7,393.67,392.35,393.53,5159.0,390.7758,391.7411,390.4275,391.6017,5159.0
2025-01-21 09:45:00,393.51,393.95,392.87,392.87,3791.0,391.5818,392.0197,390.945,390.945,3791.0
2025-01-21 09:50:00,393.25,393.69,392.32,392.32,3706.0,391.3231,391.761,390.3977,390.3977,3706.0
2025-01-21 09:55:00,392.33,393.11,391.93,393.05,7184.0,390.4076,391.1838,390.0096,391.1241,7184.0
2025-01-21 10:00:00,393.0,393.26,392.24,392.27,5844.0,391.0743,391.3331,390.3181,390.3479,5844.0
2025-01-21 10:05:00,392.34,392.93,392.25,392.86,5421.0,390.4176,391.0047,390.328,390.935,5421.0
2025-01-21 10:10:00,393.06,393.06,391.71,391.95,6532.0,391.1341,391.1341,389.7907,390.0295,6532.0
2025-01-21 10:15:00,391.95,392.96,391.94,392.56,3488.0,390.0295,391.0345,390.0195,390.6365,3488.0
2025-01-21 10:20:00,392.6,392.62,392.2,392.21,2392.0,390.6763,390.6962,390.2783,390.2882,2392.0
2025-01-21 10:25:00,392.13,392.6,391.89,392.2,8319.0,390.2086,390.6763,389.9698,390.2783,8319.0
2025-01-21 10:30:00,392.11,392.12,391.24,391.39,5234.0,390.1887,390.1987,389.323,389.4722,5234.0
2025-01-21 10:35:00,391.4,391.66,391.19,391.61,5564.0,389.4822,389.7409,389.2732,389.6912,5564.0
2025-01-21 10:40:00,391.48,392.14,391.48,392.14,6333.0,389.5618,390.2186,389.5618,390.2186,6333.0
2025-01-21 10:45:00,392.0,392.4,391.68,392.37,6093.0,390.0792,390.4773,389.7608,390.4474,6093.0
2025-01-21 10:50:00,391.99,391.99,391.5,391.64,5786.0,390.0693,390.0693,389.5817,389.721,5786.0
2025-01-21 10:55:00,391.56,392.58,391.45,392.5,4556.0,389.6414,390.6564,389.5319,390.5768,4556.0
2025-01-21 11:00:00,392.25,392.26,391.71,391.71,3001.0,390.328,390.338,389.7907,389.7907,3001.0
2025-01-21 11:05:00,391.85,392.28,391.84,392.13,5866.0,389.93,390.3579,389.92,390.2086,5866.0
2025-01-21 11:10:00,392.0,392.35,391.81,392.15,6104.0,390.0792,390.4275,389.8902,390.2285,6104.0
2025-01-21 11:15:00,392.15,392.3,391.96,392.03,3970.0,390.2285,390.3778,390.0394,390.1091,3970.0
2025-01-21 11:20:00,392.2,392.35,391.92,392.15,8910.0,390.2783,390.4275,389.9996,390.2285,8910.0
2025-01-21 11:25:00,392.15,392.41,391.92,392.1,5442.0,390.2285,390.4872,389.9996,390.1788,5442.0
2025-01-21 11:30:00,392.18,392.4,392.03,392.15,6770.0,390.2584,390.4773,390.1091,390.2285,6770.0
2025-01-21 11:35:00,392.15,392.33,391.97,392.33,11106.0,390.2285,390.4076,390.0494,390.4076,11106.0
2025-01-21 11:40:00,392.31,392.95,392.31,392.49,3620.0,390.3877,391.0246,390.3877,390.5668,3620.0
2025-01-21 11:45:00,392.49,392.66,392.39,392.57,3659.0,390.5668,390.736,390.4673,390.6465,3659.0
2025-01-21 11:50:00,392.42,392.75,392.42,392.65,2835.0,390.4972,390.8256,390.4972,390.7261,2835.0
2025-01-21 11:55:00,392.65,393.67,392.65,393.54,9019.0,390.7261,391.7411,390.7261,391.6117,9019.0
2025-01-21 12:00:00,393.39,393.45,393.3,393.43,1226.0,391.4624,391.5221,391.3729,391.5022,1226.0
2025-01-21 12:05:00,393.28,393.47,393.28,393.44,4474.0,391.353,391.542,391.353,391.5122,4474.0
2025-01-21 12:10:00,393.54,393.58,393.44,393.45,1420.0,391.6117,391.6515,391.5122,391.5221,1420.0
2025-01-21 12:15:00,393.6,393.66,393.28,393.47,4812.0,391.6714,391.7311,391.353,391.542,4812.0
2025-01-21 12:20:00,393.46,393.81,393.45,393.79,3505.0,391.5321,391.8804,391.5221,391.8605,3505.0
2025-01-21 12:25:00,393.89,393.94,393.78,393.82,2584.0,391.96,392.0097,391.8505,391.8903,2584.0
2025-01-21 12:30:00,393.82,394.28,393.7,394.28,6040.0,391.8903,392.3481,391.7709,392.3481,6040.0
2025-01-21 12:35:00,394.28,394.29,393.87,394.09,4026.0,392.3481,392.358,391.9401,392.159,4026.0
2025-01-21 12:40:00,394.02,394.46,393.02,393.21,46873.0,392.0893,392.5272,391.0942,391.2833,46873.0
2025-01-21 12:45:00,393.28,393.61,393.12,393.39,6506.0,391.353,391.6814,391.1938,391.4624,6506.0
2025-01-21 12:50:00,393.43,394.12,393.32,394.12,9656.0,391.5022,392.1889,391.3928,392.1889,9656.0
2025-01-21 12:55:00,394.03,395.29,394.03,395.29,8510.0,392.0993,393.3531,392.0993,393.3531,8510.0
2025-01-21 13:00:00,395.08,395.4,394.81,395.38,14131.0,393.1442,393.4626,392.8755,393.4427,14131.0
2025-01-21 13:05:00,395.26,395.86,395.26,395.61,9545.0,393.3233,393.9203,393.3233,393.6716,9545.0
2025-01-21 13:10:00,395.63,396.44,395.44,396.11,9469.0,393.6915,394.4975,393.5024,394.1691,9469.0
2025-01-21 13:15:00,395.95,396.69,395.95,396.69,4279.0,394.0099,394.7463,394.0099,394.7463,4279.0
2025-01-21 13:20:00,396.34,396.69,396.34,396.64,3715.0,394.398,394.7463,394.398,394.6965,3715.0
2025-01-21 13:25:00,396.56,396.89,396.55,396.69,5688.0,394.6169,394.9453,394.607,394.7463,5688.0
2025-01-21 13:30:00,396.8,397.58,396.47,397.44,10984.0,394.8557,395.6319,394.5273,395.4926,10984.0
2025-01-21 13:35:00,397.38,397.61,397.17,397.36,5800.0,395.4329,395.6618,395.2239,395.413,5800.0
2025-01-21 13:40:00,397.18,397.56,397.04,397.37,13000.0,395.2339,395.612,395.0946,395.4229,13000.0
2025-01-21 13:45:00,397.36,398.14,397.36,397.44,9939.0,395.413,396.1892,395.413,395.4926,9939.0
2025-01-21 13:50:00,397.54,397.78,397.21,397.76,3763.0,395.5921,395.8309,395.2637,395.811,3763.0
2025-01-21 13:55:00,397.74,398.14,397.28,397.35,1971.0,395.7911,396.1892,395.3334,395.403,1971.0
2025-01-21 14:00:00,397.58,397.65,397.11,397.26,7525.0,395.6319,395.7016,395.1642,395.3135,7525.0
2025-01-21 14:05:00,397.21,397.42,397.13,397.41,9314.0,395.2637,395.4727,395.1841,395.4627,9314.0
2025-01-21 14:10:00,397.28,397.48,397.24,397.28,2678.0,395.3334,395.5324,395.2936,395.3334,2678.0
2025-01-21 14:15:00,397.52,397.7,397.0,397.15,9678.0,395.5722,395.7513,395.0547,395.204,9678.0
2025-01-21 14:20:00,397.1,397.1,396.49,396.59,5113.0,395.1543,395.1543,394.5472,394.6468,5113.0
2025-01-21 14:25:00,396.66,397.12,396.61,397.01,3135.0,394.7164,395.1742,394.6667,395.0647,3135.0
2025-01-21 14:30:00,396.93,396.93,396.23,396.25,4050.0,394.9851,394.9851,394.2885,394.3084,4050.0
2025-01-21 14:35:00,396.04,396.16,395.73,395.77,2650.0,394.0995,394.2189,393.791,393.8308,2650.0
2025-01-21 14:40:00,396.02,396.02,395.68,395.69,4763.0,394.0795,394.0795,393.7412,393.7512,4763.0
2025-01-21 14:45:00,395.67,395.67,395.07,395.23,7655.0,393.7313,393.7313,393.1342,393.2934,7655.0
2025-01-21 14:50:00,395.19,395.55,395.01,395.55,8797.0,393.2536,393.6119,393.0745,393.6119,8797.0
2025-01-21 14:55:00,395.54,396.15,395.48,396.15,7346.0,393.6019,394.2089,393.5422,394.2089,7346.0
2025-01-21 15:00:00,396.04,396.14,395.69,395.77,4523.0,394.0995,394.199,393.7512,393.8308,4523.0
2025-01-21 15:05:00,395.77,395.97,395.77,395.95,2400.0,393.8308,394.0298,393.8308,394.0099,2400.0
2025-01-21 15:10:00,395.96,395.97,395.46,395.57,9992.0,394.0198,394.0298,393.5223,393.6318,9992.0
2025-01-21 15:15:00,395.43,395.58,395.29,395.43,4785.0,393.4924,393.6417,393.3531,393.4924,4785.0
2025-01-21 15:20:00,395.37,395.51,395.27,395.35,7930.0,393.4327,393.572,393.3332,393.4128,7930.0
2025-01-21 15:25:00,395.46,395.46,395.18,395.44,5133.0,393.5223,393.5223,393.2437,393.5024,5133.0
2025-01-21 15:30:00,395.44,395.45,395.19,395.34,7991.0,393.5024,393.5123,393.2536,393.4029,7991.0
2025-01-21 15:35:00,395.34,396.23,395.24,396.12,14160.0,393.4029,394.2885,393.3034,394.1791,14160.0
2025-01-21 15:40:00,396.1,396.56,395.94,396.48,7061.0,394.1592,394.6169,393.9999,394.5373,7061.0
2025-01-21 15:45:00,396.49,396.49,395.62,396.05,38847.0,394.5472,394.5472,393.6815,394.1094,38847.0
2025-01-21 15:50:00,396.18,397.11,396.08,396.22,16865.0,394.2388,395.1642,394.1393,394.2786,16865.0
2025-01-21 15:55:00,396.19,397.16,396.17,397.15,73888.0,394.2487,395.214,394.2288,395.204,73888.0
2025-01-22 09:30:00,400.57,403.59,398.6,401.04,44485.0,398.6073,401.6125,396.6469,399.075,44485.0
2025-01-22 09:35:00,400.91,403.71,400.62,401.83,3836.0,398.9456,401.7319,398.657,399.8611,3836.0
2025-01-22 09:40:00,401.63,402.37,398.83,400.47,7515.0,399.6621,400.3984,396.8758,398.5077,7515.0
2025-01-22 09:45:00,400.46,400.57,399.36,400.0,10888.0,398.4978,398.6073,397.4032,398.04,10888.0
2025-01-22 09:50:00,399.92,401.65,399.91,401.55,9173.0,397.9604,399.682,397.9505,399.5825,9173.0
2025-01-22 09:55:00,401.55,401.56,400.69,400.96,12173.0,399.5825,399.5924,398.7267,398.9953,12173.0
2025-01-22 10:00:00,401.55,401.55,399.56,399.72,12546.0,399.5825,399.5825,397.6022,397.7614,12546.0
2025-01-22 10:05:00,399.43,399.58,399.2,399.39,9965.0,397.4728,397.6221,397.244,397.433,9965.0
2025-01-22 10:10:00,399.24,399.47,398.76,399.12,6617.0,397.2838,397.5126,396.8061,397.1644,6617.0
2025-01-22 10:15:00,398.86,399.75,398.85,399.41,5094.0,396.9056,397.7913,396.8957,397.4529,5094.0
2025-01-22 10:20:00,399.49,399.49,398.58,399.0,3154.0,397.5325,397.5325,396.627,397.0449,3154.0
2025-01-22 10:25:00,399.01,400.43,399.01,399.99,5365.0,397.0549,398.4679,397.0549,398.0301,5365.0
2025-01-22 10:30:00,399.84,400.28,398.39,398.5,14547.0,397.8808,398.3187,396.4379,396.5474,14547.0
2025-01-22 10:35:00,398.5,399.22,398.5,398.92,4357.0,396.5474,397.2639,396.5474,396.9653,4357.0
2025-01-22 10:40:00,398.74,398.94,398.02,398.41,10437.0,396.7862,396.9852,396.0697,396.4578,10437.0
2025-01-22 10:45:00,398.58,399.32,398.22,398.98,15369.0,396.627,397.3634,396.2688,397.025,15369.0
2025-01-22 10:50:00,399.0,399.19,398.53,399.19,10454.0,397.0449,397.234,396.5772,397.234,10454.0
2025-01-22 10:55:00,399.19,399.43,398.41,398.71,6584.0,397.234,397.4728,396.4578,396.7564,6584.0
2025-01-22 11:00:00,398.61,399.36,398.6,399.05,4010.0,396.6569,397.4032,396.6469,397.0947,4010.0
2025-01-22 11:05:00,399.11,399.21,398.64,398.92,3539.0,397.1544,397.2539,396.6867,396.9653,3539.0
2025-01-22 11:10:00,398.98,398.98,398.55,398.75,4312.0,397.025,397.025,396.5972,396.7962,4312.0
2025-01-22 11:15:00,398.75,399.0,398.18,399.0,6759.0,396.7962,397.0449,396.229,397.0449,6759.0
2025-01-22 11:20:00,398.83,399.15,398.4,398.76,2900.0,396.8758,397.1942,396.4479,396.8061,2900.0
2025-01-22 11:25:00,398.57,399.07,398.45,398.56,6344.0,396.6171,397.1146,396.4976,396.6071,6344.0
2025-01-22 11:30:00,398.56,399.05,398.5,398.8,4828.0,396.6071,397.0947,396.5474,396.8459,4828.0
2025-01-22 11:35:00,398.75,399.14,398.64,398.8,4657.0,396.7962,397.1843,396.6867,396.8459,4657.0
2025-01-22 11:40:00,398.8,398.8,398.38,398.38,2057.0,396.8459,396.8459,396.428,396.428,2057.0
2025-01-22 11:45:00,398.49,398.6,398.17,398.52,2109.0,396.5374,396.6469,396.219,396.5673,2109.0
2025-01-22 11:50:00,398.55,399.03,398.5,398.92,11257.0,396.5972,397.0748,396.5474,396.9653,11257.0
2025-01-22 11:55:00,398.92,398.97,398.35,398.35,1908.0,396.9653,397.0151,396.3981,396.3981,1908.0
2025-01-22 12:00:00,398.5,398.68,397.86,398.13,1789.0,396.5474,396.7265,395.9105,396.1792,1789.0
2025-01-22 12:05:00,398.3,398.41,398.08,398.37,3593.0,396.3484,396.4578,396.1295,396.418,3593.0
2025-01-22 12:10:00,398.27,398.29,397.83,397.99,2963.0,396.3185,396.3384,395.8807,396.0399,2963.0
2025-01-22 12:15:00,397.9,397.9,397.59,397.59,1315.0,395.9503,395.9503,395.6419,395.6419,1315.0
2025-01-22 12:20:00,397.68,397.87,397.41,397.45,3783.0,395.7314,395.9205,395.4627,395.5025,3783.0
2025-01-22 12:25:00,397.31,397.32,397.15,397.21,1800.0,395.3632,395.3732,395.204,395.2637,1800.0
2025-01-22 12:30:00,397.35,397.93,397.35,397.82,5777.0,395.403,395.9802,395.403,395.8707,5777.0
2025-01-22 12:35:00,397.77,397.97,397.76,397.96,3364.0,395.821,396.02,395.811,396.01,3364.0
2025-01-22 12:40:00,398.12,398.36,398.12,398.36,858.0,396.1693,396.4081,396.1693,396.4081,858.0
2025-01-22 12:45:00,398.47,398.47,397.53,397.53,2763.0,396.5175,396.5175,395.5821,395.5821,2763.0
2025-01-22 12:50:00,397.71,397.71,397.69,397.7,1210.0,395.7613,395.7613,395.7414,395.7513,1210.0
2025-01-22 12:55:00,397.7,397.77,397.4,397.62,3266.0,395.7513,395.821,395.4528,395.6717,3266.0
2025-01-22 13:00:00,397.51,398.08,397.51,397.9,6808.0,395.5622,396.1295,395.5622,395.9503,6808.0
2025-01-22 13:05:00,397.92,398.79,397.87,398.79,3344.0,395.9702,396.836,395.9205,396.836,3344.0
2025-01-22 13:10:00,398.83,399.05,398.64,398.9,794.0,396.8758,397.0947,396.6867,396.9454,794.0
2025-01-22 13:15:00,398.79,398.8,398.46,398.71,4728.0,396.836,396.8459,396.5076,396.7564,4728.0
2025-01-22 13:20:00,398.71,398.93,398.65,398.93,2516.0,396.7564,396.9753,396.6967,396.9753,2516.0
2025-01-22 13:25:00,398.93,398.99,398.93,398.99,616.0,396.9753,397.035,396.9753,397.035,616.0
2025-01-22 13:30:00,399.13,399.18,398.87,399.04,7495.0,397.1743,397.2241,396.9156,397.0848,7495.0
2025-01-22 13:35:00,398.97,399.43,398.97,399.37,9404.0,397.0151,397.4728,397.0151,397.4131,9404.0
2025-01-22 13:40:00,399.63,400.45,399.55,400.04,3508.0,397.6719,398.4878,397.5923,398.0799,3508.0
2025-01-22 13:45:00,400.08,400.26,399.91,400.26,925.0,398.1197,398.2988,397.9505,398.2988,925.0
2025-01-22 13:50:00,400.19,400.2,399.78,399.91,1103.0,398.2291,398.2391,397.8211,397.9505,1103.0
2025-01-22 13:55:00,399.91,400.01,399.63,399.81,3725.0,397.9505,398.05,397.6719,397.851,3725.0
2025-01-22 14:00:00,399.66,400.21,399.45,400.21,6742.0,397.7017,398.249,397.4927,398.249,6742.0
2025-01-22 14:05:00,399.96,400.21,399.7,399.94,3280.0,398.0002,398.249,397.7415,397.9803,3280.0
2025-01-22 14:10:00,399.94,400.09,399.78,400.09,827.0,397.9803,398.1296,397.8211,398.1296,827.0
2025-01-22 14:15:00,400.05,400.26,399.81,399.81,11679.0,398.0898,398.2988,397.851,397.851,11679.0
2025-01-22 14:20:00,399.96,400.24,399.95,400.07,2906.0,398.0002,398.2789,397.9903,398.1097,2906.0
2025-01-22 14:25:00,399.83,399.88,399.42,399.42,2447.0,397.8709,397.9206,397.4629,397.4629,2447.0
2025-01-22 14:30:00,399.6,400.0,399.57,399.85,2848.0,397.642,398.04,397.6122,397.8908,2848.0
2025-01-22 14:35:00,400.0,400.24,399.98,400.24,1600.0,398.04,398.2789,398.0201,398.2789,1600.0
2025-01-22 14:40:00,400.24,400.49,400.07,400.33,3291.0,398.2789,398.5276,398.1097,398.3684,3291.0
2025-01-22 14:45:00,400.33,400.6,400.32,400.53,5320.0,398.3684,398.6371,398.3585,398.5675,5320.0
2025-01-22 14:50:00,400.6,400.78,400.41,400.66,1531.0,398.6371,398.8162,398.448,398.6968,1531.0
2025-01-22 14:55:00,400.51,400.87,400.51,400.68,4100.0,398.5475,398.9058,398.5475,398.7167,4100.0
2025-01-22 15:00:00,400.67,400.67,400.26,400.44,1300.0,398.7068,398.7068,398.2988,398.4779,1300.0
2025-01-22 15:05:00,400.29,400.52,400.1,400.2,13481.0,398.3286,398.5575,398.1396,398.2391,13481.0
2025-01-22 15:10:00,400.38,400.81,400.24,400.72,13959.0,398.4182,398.8461,398.2789,398.7565,13959.0
2025-01-22 15:15:00,400.72,400.77,400.39,400.44,4826.0,398.7565,398.8063,398.4281,398.4779,4826.0
2025-01-22 15:20:00,400.44,400.44,400.24,400.38,4417.0,398.4779,398.4779,398.2789,398.4182,4417.0
2025-01-22 15:25:00,400.31,400.57,400.26,400.46,26339.0,398.3485,398.6073,398.2988,398.4978,26339.0
2025-01-22 15:30:00,400.61,400.89,400.51,400.89,8562.0,398.6471,398.9257,398.5475,398.9257,8562.0
2025-01-22 15:35:00,400.59,400.59,399.89,400.35,9880.0,398.6272,398.6272,397.9306,398.3883,9880.0
2025-01-22 15:40:00,400.5,400.51,399.84,399.84,4503.0,398.5376,398.5475,397.8808,397.8808,4503.0
2025-01-22 15:45:00,399.96,399.96,399.47,399.84,12245.0,398.0002,398.0002,397.5126,397.8808,12245.0
2025-01-22 15:50:00,400.05,400.19,399.0,399.04,18206.0,398.0898,398.2291,397.0449,397.0848,18206.0
2025-01-22 15:55:00,398.97,399.67,398.85,399.37,63524.0,397.0151,397.7117,396.8957,397.4131,63524.0
2025-01-23 09:30:00,399.54,401.24,398.25,398.38,24331.0,397.5823,399.274,396.2986,396.428,24331.0
2025-01-23 09:35:00,398.38,399.08,395.0,395.3,22170.0,396.428,397.1246,393.0645,393.3631,22170.0
2025-01-23 09:40:00,395.06,396.26,393.96,395.86,24839.0,393.1243,394.3184,392.0296,393.9203,24839.0
2025-01-23 09:45:00,395.87,395.87,393.11,393.67,13701.0,393.9303,393.9303,391.1838,391.7411,13701.0
2025-01-23 09:50:00,393.77,395.12,393.07,394.08,43307.0,391.8406,393.184,391.144,392.1491,43307.0
2025-01-23 09:55:00,394.09,394.84,393.1,393.16,22192.0,392.159,392.9053,391.1739,391.2336,22192.0
2025-01-23 10:00:00,393.65,394.49,393.01,393.38,31292.0,391.7212,392.557,391.0843,391.4525,31292.0
2025-01-23 10:05:00,393.1,394.93,392.67,394.93,19721.0,391.1739,392.9949,390.746,392.9949,19721.0
2025-01-23 10:10:00,395.77,395.77,394.69,395.69,18663.0,393.8308,393.8308,392.7561,393.7512,18663.0
2025-01-23 10:15:00,395.63,396.34,395.04,395.04,7691.0,393.6915,394.398,393.1044,393.1044,7691.0
2025-01-23 10:20:00,395.66,396.07,394.92,395.1,3085.0,393.7213,394.1293,392.9849,393.1641,3085.0
2025-01-23 10:25:00,395.0,396.08,394.94,395.93,6308.0,393.0645,394.1393,393.0048,393.99,6308.0
2025-01-23 10:30:00,395.84,396.29,395.69,395.91,5454.0,393.9004,394.3482,393.7512,393.9701,5454.0
2025-01-23 10:35:00,396.29,396.29,395.26,395.26,3475.0,394.3482,394.3482,393.3233,393.3233,3475.0
2025-01-23 10:40:00,395.96,397.38,395.36,397.35,12080.0,394.0198,395.4329,393.4228,395.403,12080.0
2025-01-23 10:45:00,397.38,398.23,397.12,398.14,22776.0,395.4329,396.2787,395.1742,396.1892,22776.0
2025-01-23 10:50:00,397.99,398.61,397.55,398.5,8188.0,396.0399,396.6569,395.6021,396.5474,8188.0
2025-01-23 10:55:00,398.5,398.9,397.73,398.29,5426.0,396.5474,396.9454,395.7812,396.3384,5426.0
2025-01-23 11:00:00,398.25,398.93,398.2,398.47,8919.0,396.2986,396.9753,396.2489,396.5175,8919.0
2025-01-23 11:05:00,398.1,398.76,398.1,398.58,2219.0,396.1494,396.8061,396.1494,396.627,2219.0
2025-01-23 11:10:00,398.36,398.49,397.96,398.4,3758.0,396.4081,396.5374,396.01,396.4479,3758.0
2025-01-23 11:15:00,398.74,398.87,398.31,398.31,8149.0,396.7862,396.9156,396.3583,396.3583,8149.0
2025-01-23 11:20:00,398.34,398.6,398.0,398.53,2050.0,396.3882,396.6469,396.0498,396.5772,2050.0
2025-01-23 11:25:00,398.52,398.52,397.13,397.45,8943.0,396.5673,396.5673,395.1841,395.5025,8943.0
2025-01-23 11:30:00,397.46,399.02,397.46,399.02,3100.0,395.5125,397.0648,395.5125,397.0648,3100.0
2025-01-23 11:35:00,398.65,398.75,398.25,398.56,1927.0,396.6967,396.7962,396.2986,396.6071,1927.0
2025-01-23 11:40:00,398.81,398.86,398.21,398.86,2455.0,396.8559,396.9056,396.2588,396.9056,2455.0
2025-01-23 11:45:00,398.8,398.97,398.27,398.83,14759.0,396.8459,397.0151,396.3185,396.8758,14759.0
2025-01-23 11:50:00,398.85,399.04,398.24,398.46,5428.0,396.8957,397.0848,396.2887,396.5076,5428.0
2025-01-23 11:55:00,398.68,398.81,398.61,398.61,1000.0,396.7265,396.8559,396.6569,396.6569,1000.0
2025-01-23 12:00:00,398.45,399.16,398.45,399.16,10106.0,396.4976,397.2042,396.4976,397.2042,10106.0
2025-01-23 12:05:00,399.29,399.37,398.9,399.31,1555.0,397.3335,397.4131,396.9454,397.3534,1555.0
2025-01-23 12:10:00,399.38,399.61,399.15,399.48,1797.0,397.4231,397.652,397.1942,397.5226,1797.0
2025-01-23 12:15:00,399.65,399.74,399.37,399.65,5124.0,397.6918,397.7813,397.4131,397.6918,5124.0
2025-01-23 12:20:00,399.68,400.05,399.06,399.38,9556.0,397.7216,398.0898,397.1047,397.4231,9556.0
2025-01-23 12:25:00,399.36,399.62,399.27,399.27,1600.0,397.4032,397.6619,397.3136,397.3136,1600.0
2025-01-23 12:30:00,399.46,399.59,399.18,399.31,2659.0,397.5027,397.6321,397.2241,397.3534,2659.0
2025-01-23 12:35:00,399.45,399.65,399.22,399.65,3965.0,397.4927,397.6918,397.2639,397.6918,3965.0
2025-01-23 12:40:00,399.65,399.69,399.49,399.69,1400.0,397.6918,397.7316,397.5325,397.7316,1400.0
2025-01-23 12:45:00,399.5,400.0,399.49,399.81,14744.0,397.5425,398.04,397.5325,397.851,14744.0
2025-01-23 12:50:00,399.63,399.82,399.18,399.18,5289.0,397.6719,397.8609,397.2241,397.2241,5289.0
2025-01-23 12:55:00,399.19,399.57,399.18,399.41,1803.0,397.234,397.6122,397.2241,397.4529,1803.0
2025-01-23 13:00:00,399.34,399.58,399.24,399.24,1347.0,397.3833,397.6221,397.2838,397.2838,1347.0
2025-01-23 13:05:00,399.4,399.62,399.37,399.47,1700.0,397.443,397.6619,397.4131,397.5126,1700.0
2025-01-23 13:10:00,399.43,399.72,399.24,399.51,6079.0,397.4728,397.7614,397.2838,397.5524,6079.0
2025-01-23 13:15:00,399.34,399.58,399.31,399.47,1100.0,397.3833,397.6221,397.3534,397.5126,1100.0
2025-01-23 13:20:00,399.47,399.49,399.0,399.1,4703.0,397.5126,397.5325,397.0449,397.1445,4703.0
2025-01-23 13:25:00,399.26,399.27,398.77,398.87,4503.0,397.3037,397.3136,396.8161,396.9156,4503.0
2025-01-23 13:30:00,399.04,399.39,399.04,399.35,8484.0,397.0848,397.433,397.0848,397.3932,8484.0
2025-01-23 13:35:00,399.35,399.35,398.53,398.63,2400.0,397.3932,397.3932,396.5772,396.6768,2400.0
2025-01-23 13:40:00,398.76,398.79,398.52,398.73,1810.0,396.8061,396.836,396.5673,396.7763,1810.0
2025-01-23 13:45:00,398.74,398.98,398.72,398.84,4716.0,396.7862,397.025,396.7663,396.8857,4716.0
2025-01-23 13:50:00,398.86,399.53,398.85,399.27,4069.0,396.9056,397.5724,396.8957,397.3136,4069.0
2025-01-23 13:55:00,399.29,399.48,399.25,399.27,3269.0,397.3335,397.5226,397.2937,397.3136,3269.0
2025-01-23 14:00:00,399.16,399.26,398.89,399.08,6320.0,397.2042,397.3037,396.9355,397.1246,6320.0
2025-01-23 14:05:00,398.98,399.19,398.88,399.06,4396.0,397.025,397.234,396.9255,397.1047,4396.0
2025-01-23 14:10:00,399.08,399.08,398.44,398.5,4258.0,397.1246,397.1246,396.4877,396.5474,4258.0
2025-01-23 14:15:00,398.58,398.98,398.45,398.51,10054.0,396.627,397.025,396.4976,396.5573,10054.0
2025-01-23 14:20:00,398.55,398.86,398.51,398.75,2588.0,396.5972,396.9056,396.5573,396.7962,2588.0
2025-01-23 14:25:00,398.75,399.24,398.75,399.24,2611.0,396.7962,397.2838,396.7962,397.2838,2611.0
2025-01-23 14:30:00,398.83,399.21,398.83,399.21,3115.0,396.8758,397.2539,396.8758,397.2539,3115.0
2025-01-23 14:35:00,399.07,399.1,398.83,398.88,2362.0,397.1146,397.1445,396.8758,396.9255,2362.0
2025-01-23 14:40:00,398.94,399.1,398.81,399.02,3827.0,396.9852,397.1445,396.8559,397.0648,3827.0
2025-01-23 14:45:00,399.02,399.17,398.96,399.1,2979.0,397.0648,397.2141,397.0051,397.1445,2979.0
2025-01-23 14:50:00,399.02,399.08,398.77,398.77,4332.0,397.0648,397.1246,396.8161,396.8161,4332.0
2025-01-23 14:55:00,398.83,399.37,398.64,399.21,12063.0,396.8758,397.4131,396.6867,397.2539,12063.0
2025-01-23 15:00:00,399.07,399.22,398.85,398.88,5245.0,397.1146,397.2639,396.8957,396.9255,5245.0
2025-01-23 15:05:00,399.06,399.34,398.9,399.22,7386.0,397.1047,397.3833,396.9454,397.2639,7386.0
2025-01-23 15:10:00,399.22,399.44,399.22,399.3,7962.0,397.2639,397.4828,397.2639,397.3435,7962.0
2025-01-23 15:15:00,399.36,399.37,399.0,399.09,3542.0,397.4032,397.4131,397.0449,397.1345,3542.0
2025-01-23 15:20:00,398.97,399.1,398.92,399.1,7241.0,397.0151,397.1445,396.9653,397.1445,7241.0
2025-01-23 15:25:00,398.97,399.06,398.48,398.48,12076.0,397.0151,397.1047,396.5275,396.5275,12076.0
2025-01-23 15:30:00,398.63,399.06,398.56,398.98,17803.0,396.6768,397.1047,396.6071,397.025,17803.0
2025-01-23 15:35:00,398.97,399.11,398.7,398.7,7009.0,397.0151,397.1544,396.7464,396.7464,7009.0
2025-01-23 15:40:00,398.65,398.8,398.51,398.72,7704.0,396.6967,396.8459,396.5573,396.7663,7704.0
2025-01-23 15:45:00,398.75,399.12,398.72,398.81,9496.0,396.7962,397.1644,396.7663,396.8559,9496.0
2025-01-23 15:50:00,398.98,399.64,398.82,399.18,30763.0,397.025,397.6818,396.8658,397.2241,30763.0
2025-01-23 15:55:00,399.07,400.75,399.07,400.31,82548.0,397.1146,398.7864,397.1146,398.3485,82548.0
2025-01-24 09:30:00,401.13,404.36,400.44,402.6,28730.0,399.1645,402.3787,398.4779,400.6273,28730.0
2025-01-24 09:35:00,402.16,405.61,401.68,404.15,7541.0,400.1895,403.6226,399.7118,402.1697,7541.0
2025-01-24 09:40:00,404.02,404.21,402.04,402.13,8708.0,402.0403,402.2294,400.0701,400.1596,8708.0
2025-01-24 09:45:00,401.98,403.56,401.56,402.79,7023.0,400.0103,401.5826,399.5924,400.8164,7023.0
2025-01-24 09:50:00,402.79,402.79,401.23,401.23,21635.0,400.8164,400.8164,399.264,399.264,21635.0
2025-01-24 09:55:00,401.42,401.42,399.78,400.36,14158.0,399.4531,399.4531,397.8211,398.3983,14158.0
2025-01-24 10:00:00,401.46,401.5,400.08,400.41,6028.0,399.4929,399.5327,398.1197,398.448,6028.0
2025-01-24 10:05:00,400.41,401.73,400.28,401.73,8755.0,398.448,399.7616,398.3187,399.7616,8755.0
2025-01-24 10:10:00,401.0,401.9,400.66,401.34,7189.0,399.0351,399.9307,398.6968,399.3735,7189.0
2025-01-24 10:15:00,401.08,402.81,401.01,401.75,12657.0,399.1148,400.8363,399.0451,399.7815,12657.0
2025-01-24 10:20:00,401.77,401.91,401.03,401.82,6532.0,399.8014,399.9407,399.065,399.8511,6532.0
2025-01-24 10:25:00,401.28,401.71,401.13,401.43,3418.0,399.3138,399.7417,399.1645,399.463,3418.0
2025-01-24 10:30:00,401.43,401.43,400.69,401.16,6398.0,399.463,399.463,398.7267,399.1944,6398.0
2025-01-24 10:35:00,400.94,401.08,400.21,400.47,5883.0,398.9754,399.1148,398.249,398.5077,5883.0
2025-01-24 10:40:00,400.37,400.98,400.37,400.63,8176.0,398.4082,399.0152,398.4082,398.667,8176.0
2025-01-24 10:45:00,400.84,401.82,400.57,401.81,7377.0,398.8759,399.8511,398.6073,399.8412,7377.0
2025-01-24 10:50:00,401.9,401.9,401.0,401.35,4429.0,399.9307,399.9307,399.0351,399.3834,4429.0
2025-01-24 10:55:00,401.35,401.49,400.88,401.27,6296.0,399.3834,399.5227,398.9157,399.3038,6296.0
2025-01-24 11:00:00,400.96,401.37,400.81,400.9,5493.0,398.9953,399.4033,398.8461,398.9356,5493.0
2025-01-24 11:05:00,400.9,401.6,400.73,401.6,2691.0,398.9356,399.6322,398.7665,399.6322,2691.0
2025-01-24 11:10:00,401.7,402.41,401.5,402.02,8830.0,399.7317,400.4382,399.5327,400.0501,8830.0
2025-01-24 11:15:00,402.26,402.73,402.13,402.67,3064.0,400.289,400.7567,400.1596,400.697,3064.0
2025-01-24 11:20:00,402.55,402.74,402.46,402.67,4248.0,400.5776,400.7666,400.488,400.697,4248.0
2025-01-24 11:25:00,402.74,402.74,401.56,402.27,7794.0,400.7666,400.7666,399.5924,400.2989,7794.0
2025-01-24 11:30:00,402.31,402.96,402.14,402.96,5133.0,400.3387,400.9855,400.1696,400.9855,5133.0
2025-01-24 11:35:00,402.58,403.17,402.33,403.0,14021.0,400.6074,401.1945,400.3586,401.0253,14021.0
2025-01-24 11:40:00,403.0,403.06,402.79,402.86,3527.0,401.0253,401.0851,400.8164,400.886,3527.0
2025-01-24 11:45:00,402.86,403.05,402.82,403.02,3987.0,400.886,401.0751,400.8462,401.0452,3987.0
2025-01-24 11:50:00,403.05,403.58,403.01,403.15,4358.0,401.0751,401.6025,401.0353,401.1746,4358.0
2025-01-24 11:55:00,403.09,403.11,402.73,402.79,7569.0,401.1149,401.1348,400.7567,400.8164,7569.0
2025-01-24 12:00:00,403.0,403.19,402.6,403.12,3373.0,401.0253,401.2144,400.6273,401.1448,3373.0
2025-01-24 12:05:00,403.3,403.44,403.07,403.39,1710.0,401.3239,401.4632,401.095,401.4134,1710.0
2025-01-24 12:10:00,403.32,403.33,402.37,402.37,6945.0,401.3438,401.3537,400.3984,400.3984,6945.0
2025-01-24 12:15:00,402.45,402.97,402.45,402.62,4604.0,400.478,400.9955,400.478,400.6472,4604.0
2025-01-24 12:20:00,402.65,402.97,402.64,402.95,1990.0,400.6771,400.9955,400.6671,400.9756,1990.0
2025-01-24 12:25:00,402.78,402.95,402.49,402.74,3387.0,400.8064,400.9756,400.5178,400.7666,3387.0
2025-01-24 12:30:00,402.56,402.81,402.5,402.81,1645.0,400.5875,400.8363,400.5278,400.8363,1645.0
2025-01-24 12:35:00,402.77,403.16,402.74,402.74,4486.0,400.7965,401.1846,400.7666,400.7666,4486.0
2025-01-24 12:40:00,402.74,402.77,402.56,402.56,3362.0,400.7666,400.7965,400.5875,400.5875,3362.0
2025-01-24 12:45:00,402.72,402.8,402.49,402.7,3800.0,400.7467,400.8263,400.5178,400.7268,3800.0
2025-01-24 12:50:00,402.6,402.75,402.47,402.5,5128.0,400.6273,400.7766,400.4979,400.5278,5128.0
2025-01-24 12:55:00,402.47,402.66,401.82,401.83,6185.0,400.4979,400.687,399.8511,399.8611,6185.0
2025-01-24 13:00:00,401.86,402.21,401.86,402.17,4132.0,399.8909,400.2392,399.8909,400.1994,4132.0
2025-01-24 13:05:00,402.2,402.61,402.2,402.27,2500.0,400.2293,400.6373,400.2293,400.2989,2500.0
2025-01-24 13:10:00,402.38,402.38,402.11,402.18,900.0,400.4084,400.4084,400.1397,400.2094,900.0
2025-01-24 13:15:00,402.06,402.41,401.89,401.89,9102.0,400.09,400.4382,399.9208,399.9208,9102.0
2025-01-24 13:20:00,401.8,402.23,401.77,401.96,3917.0,399.8312,400.2591,399.8014,399.9904,3917.0
2025-01-24 13:25:00,402.03,402.33,401.94,402.33,1626.0,400.0601,400.3586,399.9705,400.3586,1626.0
2025-01-24 13:30:00,402.25,402.26,401.55,401.55,4638.0,400.279,400.289,399.5825,399.5825,4638.0
2025-01-24 13:35:00,401.5,401.93,401.17,401.17,7180.0,399.5327,399.9606,399.2043,399.2043,7180.0
2025-01-24 13:40:00,401.24,401.35,401.08,401.3,2800.0,399.274,399.3834,399.1148,399.3337,2800.0
2025-01-24 13:45:00,401.3,401.3,400.8,401.0,2752.0,399.3337,399.3337,398.8361,399.0351,2752.0
2025-01-24 13:50:00,401.04,401.04,400.83,400.99,1941.0,399.075,399.075,398.866,399.0252,1941.0
2025-01-24 13:55:00,400.84,400.84,400.24,400.24,4876.0,398.8759,398.8759,398.2789,398.2789,4876.0
2025-01-24 14:00:00,400.33,400.78,400.33,400.58,5133.0,398.3684,398.8162,398.3684,398.6172,5133.0
2025-01-24 14:05:00,400.39,400.4,400.08,400.11,4486.0,398.4281,398.4381,398.1197,398.1495,4486.0
2025-01-24 14:10:00,400.1,400.29,399.86,400.04,3352.0,398.1396,398.3286,397.9007,398.0799,3352.0
2025-01-24 14:15:00,400.08,400.21,399.92,399.96,2682.0,398.1197,398.249,397.9604,398.0002,2682.0
2025-01-24 14:20:00,400.04,400.32,400.02,400.15,5771.0,398.0799,398.3585,398.0599,398.1893,5771.0
2025-01-24 14:25:00,400.1,400.22,399.52,400.08,6353.0,398.1396,398.259,397.5624,398.1197,6353.0
2025-01-24 14:30:00,400.08,400.1,399.88,400.1,2111.0,398.1197,398.1396,397.9206,398.1396,2111.0
2025-01-24 14:35:00,400.1,400.1,399.73,399.75,2419.0,398.1396,398.1396,397.7714,397.7913,2419.0
2025-01-24 14:40:00,399.78,400.26,399.77,400.04,4338.0,397.8211,398.2988,397.8112,398.0799,4338.0
2025-01-24 14:45:00,400.02,400.19,399.8,399.96,5640.0,398.0599,398.2291,397.841,398.0002,5640.0
2025-01-24 14:50:00,400.0,400.28,399.87,400.08,2723.0,398.04,398.3187,397.9107,398.1197,2723.0
2025-01-24 14:55:00,399.88,400.14,399.58,399.58,6480.0,397.9206,398.1794,397.6221,397.6221,6480.0
2025-01-24 15:00:00,399.54,399.69,399.41,399.57,3401.0,397.5823,397.7316,397.4529,397.6122,3401.0
2025-01-24 15:05:00,399.44,399.44,398.93,398.93,4660.0,397.4828,397.4828,396.9753,396.9753,4660.0
2025-01-24 15:10:00,398.95,399.09,398.82,399.03,3609.0,396.9952,397.1345,396.8658,397.0748,3609.0
2025-01-24 15:15:00,399.0,399.23,398.9,399.08,6214.0,397.0449,397.2738,396.9454,397.1246,6214.0
2025-01-24 15:20:00,399.0,399.13,398.9,399.0,6493.0,397.0449,397.1743,396.9454,397.0449,6493.0
2025-01-24 15:25:00,398.99,399.59,398.88,399.59,6836.0,397.035,397.6321,396.9255,397.6321,6836.0
2025-01-24 15:30:00,399.59,400.24,399.49,399.89,9188.0,397.6321,398.2789,397.5325,397.9306,9188.0
2025-01-24 15:35:00,399.91,400.0,399.52,399.69,10610.0,397.9505,398.04,397.5624,397.7316,10610.0
2025-01-24 15:40:00,399.74,400.43,399.64,400.24,7879.0,397.7813,398.4679,397.6818,398.2789,7879.0
2025-01-24 15:45:00,400.25,400.74,400.19,400.66,7420.0,398.2888,398.7764,398.2291,398.6968,7420.0
2025-01-24 15:50:00,400.76,401.36,400.68,401.12,16684.0,398.7963,399.3934,398.7167,399.1546,16684.0
2025-01-24 15:55:00,401.01,401.69,400.77,400.86,66896.0,399.0451,399.7218,398.8063,398.8958,66896.0
2025-01-27 09:30:00,374.86,380.68,373.42,374.86,79665.0,373.0232,378.8147,371.5903,373.0232,79665.0
2025-01-27 09:35:00,375.16,375.64,374.03,374.04,22989.0,373.3218,373.7994,372.1973,372.2072,22989.0
2025-01-27 09:40:00,373.77,373.95,370.77,371.22,30615.0,371.9386,372.1177,368.9533,369.4011,30615.0
2025-01-27 09:45:00,371.22,374.29,369.93,373.05,32914.0,369.4011,372.456,368.1174,371.2221,32914.0
2025-01-27 09:50:00,372.28,373.16,370.65,372.18,19608.0,370.4559,371.3316,368.8339,370.3564,19608.0
2025-01-27 09:55:00,372.1,376.31,372.09,376.31,38235.0,370.2768,374.4661,370.2668,374.4661,38235.0
2025-01-27 10:00:00,375.99,376.84,373.58,373.66,16648.0,374.1477,374.9935,371.7495,371.8291,16648.0
2025-01-27 10:05:00,373.78,374.39,372.07,373.51,29174.0,371.9485,372.5555,370.2469,371.6798,29174.0
2025-01-27 10:10:00,373.42,374.07,372.94,373.34,10601.0,371.5903,372.2371,371.1126,371.5107,10601.0
2025-01-27 10:15:00,373.47,373.47,370.88,370.96,20868.0,371.64,371.64,369.0627,369.1423,20868.0
2025-01-27 10:20:00,371.13,371.96,370.96,371.81,15367.0,369.3115,370.1374,369.1423,369.9882,15367.0
2025-01-27 10:25:00,371.81,372.34,371.26,371.79,15107.0,369.9882,370.5156,369.4409,369.9683,15107.0
2025-01-27 10:30:00,371.42,371.77,370.39,370.66,17935.0,369.6001,369.9484,368.5751,368.8438,17935.0
2025-01-27 10:35:00,370.74,371.2,368.54,369.31,33464.0,368.9234,369.3812,366.7342,367.5004,33464.0
2025-01-27 10:40:00,369.24,370.18,368.82,369.92,21040.0,367.4308,368.3662,367.0128,368.1074,21040.0
2025-01-27 10:45:00,369.79,371.03,369.59,370.39,36447.0,367.9781,369.212,367.7791,368.5751,36447.0
2025-01-27 10:50:00,370.39,371.34,369.49,369.67,15102.0,368.5751,369.5205,367.6795,367.8587,15102.0
2025-01-27 10:55:00,369.67,369.67,368.33,368.45,13219.0,367.8587,367.8587,366.5252,366.6446,13219.0
2025-01-27 11:00:00,368.29,369.29,368.17,368.71,24759.0,366.4854,367.4805,366.366,366.9034,24759.0
2025-01-27 11:05:00,368.45,368.98,368.05,368.43,19596.0,366.6446,367.172,366.2466,366.6247,19596.0
2025-01-27 11:10:00,368.49,369.22,368.43,369.04,22077.0,366.6844,367.4109,366.6247,367.2317,22077.0
2025-01-27 11:15:00,368.9,369.92,368.9,369.79,14051.0,367.0924,368.1074,367.0924,367.9781,14051.0
2025-01-27 11:20:00,369.83,369.83,368.71,368.89,17830.0,368.0179,368.0179,366.9034,367.0825,17830.0
2025-01-27 11:25:00,368.89,369.21,368.29,369.0,112346.0,367.0825,367.4009,366.4854,367.1919,112346.0
2025-01-27 11:30:00,368.91,369.09,367.84,367.92,22910.0,367.1024,367.2815,366.0376,366.1172,22910.0
2025-01-27 11:35:00,368.23,368.93,367.51,367.69,10445.0,366.4257,367.1223,365.7092,365.8884,10445.0
2025-01-27 11:40:00,367.79,368.15,367.0,367.33,5041.0,365.9879,366.3461,365.2017,365.5301,5041.0
2025-01-27 11:45:00,367.05,368.41,366.85,368.06,12027.0,365.2515,366.6048,365.0525,366.2565,12027.0
2025-01-27 11:50:00,368.06,368.2,366.84,367.13,7580.0,366.2565,366.3959,365.0425,365.3311,7580.0
2025-01-27 11:55:00,367.13,368.01,367.09,367.82,10268.0,365.3311,366.2068,365.2913,366.0177,10268.0
2025-01-27 12:00:00,367.7,368.94,367.45,368.33,12354.0,365.8983,367.1322,365.6495,366.5252,12354.0
2025-01-27 12:05:00,368.14,368.87,367.85,368.55,9495.0,366.3362,367.0626,366.0476,366.7441,9495.0
2025-01-27 12:10:00,368.55,369.18,368.48,368.63,17129.0,366.7441,367.3711,366.6745,366.8238,17129.0
2025-01-27 12:15:00,368.93,369.79,368.49,369.27,5470.0,367.1223,367.9781,366.6844,367.4606,5470.0
2025-01-27 12:20:00,369.46,370.44,369.41,370.31,9440.0,367.6497,368.6249,367.5999,368.4955,9440.0
2025-01-27 12:25:00,370.31,370.77,370.05,370.41,4875.0,368.4955,368.9533,368.2368,368.595,4875.0
2025-01-27 12:30:00,370.47,370.93,370.23,370.46,7549.0,368.6547,369.1125,368.4159,368.6448,7549.0
2025-01-27 12:35:00,370.58,371.18,370.46,370.61,9914.0,368.7642,369.3613,368.6448,368.7941,9914.0
2025-01-27 12:40:00,370.69,371.17,370.59,370.76,12649.0,368.8737,369.3513,368.7742,368.9433,12649.0
2025-01-27 12:45:00,370.6,370.6,368.69,368.71,14025.0,368.7841,368.7841,366.8835,366.9034,14025.0
2025-01-27 12:50:00,368.77,368.77,367.81,367.93,3624.0,366.9631,366.9631,366.0078,366.1272,3624.0
2025-01-27 12:55:00,367.98,368.29,367.34,368.11,18480.0,366.1769,366.4854,365.5401,366.3063,18480.0
2025-01-27 13:00:00,368.17,368.25,367.47,367.5,3378.0,366.366,366.4456,365.6694,365.6993,3378.0
2025-01-27 13:05:00,367.95,367.97,366.71,366.82,11302.0,366.1471,366.167,364.9132,365.0226,11302.0
2025-01-27 13:10:00,367.02,367.03,366.28,366.97,17792.0,365.2216,365.2316,364.4853,365.1719,17792.0
2025-01-27 13:15:00,367.33,367.49,366.83,366.93,10090.0,365.5301,365.6893,365.0326,365.1321,10090.0
2025-01-27 13:20:00,367.01,367.01,365.53,365.53,10635.0,365.2117,365.2117,363.7389,363.7389,10635.0
2025-01-27 13:25:00,365.68,366.09,364.57,364.66,9694.0,363.8882,364.2962,362.7836,362.8732,9694.0
2025-01-27 13:30:00,365.07,365.75,365.05,365.32,4865.0,363.2812,363.9579,363.2613,363.53,4865.0
2025-01-27 13:35:00,365.54,366.31,364.76,365.0,7759.0,363.7489,364.5151,362.9727,363.2115,7759.0
2025-01-27 13:40:00,365.18,366.0,364.76,365.37,7889.0,363.3907,364.2066,362.9727,363.5797,7889.0
2025-01-27 13:45:00,365.58,366.07,365.3,365.67,8510.0,363.7887,364.2763,363.5101,363.8783,8510.0
2025-01-27 13:50:00,365.68,365.85,365.32,365.77,6251.0,363.8882,364.0574,363.53,363.9778,6251.0
2025-01-27 13:55:00,365.53,365.83,364.99,365.45,7834.0,363.7389,364.0375,363.2016,363.6593,7834.0
2025-01-27 14:00:00,365.4,366.21,365.37,366.17,4213.0,363.6096,364.4156,363.5797,364.3758,4213.0
2025-01-27 14:05:00,365.99,366.54,365.91,366.41,19717.0,364.1967,364.744,364.1171,364.6146,19717.0
2025-01-27 14:10:00,366.52,367.87,366.52,367.31,13380.0,364.7241,366.0675,364.7241,365.5102,13380.0
2025-01-27 14:15:00,367.22,367.93,367.22,367.93,7129.0,365.4207,366.1272,365.4207,366.1272,7129.0
2025-01-27 14:20:00,367.72,368.57,367.59,368.36,4869.0,365.9182,366.7641,365.7889,366.5551,4869.0
2025-01-27 14:25:00,368.3,368.89,368.21,368.71,11001.0,366.4954,367.0825,366.4058,366.9034,11001.0
2025-01-27 14:30:00,368.81,369.49,368.53,369.27,9888.0,367.0029,367.6795,366.7242,367.4606,9888.0
2025-01-27 14:35:00,369.35,369.43,368.05,368.24,19223.0,367.5402,367.6198,366.2466,366.4357,19223.0
2025-01-27 14:40:00,368.27,368.41,367.73,368.06,5067.0,366.4655,366.6048,365.9282,366.2565,5067.0
2025-01-27 14:45:00,367.9,368.11,367.01,367.01,12578.0,366.0973,366.3063,365.2117,365.2117,12578.0
2025-01-27 14:50:00,367.0,367.05,366.35,366.4,6302.0,365.2017,365.2515,364.5549,364.6047,6302.0
2025-01-27 14:55:00,366.24,366.38,365.64,366.23,11651.0,364.4455,364.5848,363.8484,364.4355,11651.0
2025-01-27 15:00:00,366.51,366.84,366.19,366.39,12135.0,364.7141,365.0425,364.3957,364.5947,12135.0
2025-01-27 15:05:00,366.14,367.27,365.86,367.11,11842.0,364.346,365.4704,364.0673,365.3112,11842.0
2025-01-27 15:10:00,366.9,367.64,366.9,367.24,16325.0,365.1022,365.8386,365.1022,365.4406,16325.0
2025-01-27 15:15:00,367.18,368.39,367.07,368.38,16286.0,365.3809,366.5849,365.2714,366.575,16286.0
2025-01-27 15:20:00,368.38,368.39,367.25,367.86,14392.0,366.575,366.5849,365.4505,366.0575,14392.0
2025-01-27 15:25:00,367.47,368.24,367.45,367.6,8939.0,365.6694,366.4357,365.6495,365.7988,8939.0
2025-01-27 15:30:00,367.78,367.93,367.17,367.35,15278.0,365.9779,366.1272,365.3709,365.55,15278.0
2025-01-27 15:35:00,367.53,367.77,367.09,367.45,27019.0,365.7291,365.968,365.2913,365.6495,27019.0
2025-01-27 15:40:00,367.46,368.21,367.31,368.15,19965.0,365.6595,366.4058,365.5102,366.3461,19965.0
2025-01-27 15:45:00,368.06,368.48,366.78,367.63,33958.0,366.2565,366.6745,364.9828,365.8287,33958.0
2025-01-27 15:50:00,367.67,368.19,366.04,366.18,58088.0,365.8685,366.3859,364.2464,364.3858,58088.0
2025-01-27 15:55:00,366.39,367.77,366.39,367.63,126257.0,364.5947,365.968,364.5947,365.8287,126257.0
2025-01-28 09:30:00,367.64,370.03,363.39,365.69,60564.0,365.8386,368.2169,361.6094,363.8982,60564.0
2025-01-28 09:35:00,365.91,366.73,362.37,363.85,38560.0,364.1171,364.9331,360.5944,362.0672,38560.0
2025-01-28 09:40:00,364.25,364.91,361.6,361.69,27379.0,362.4652,363.122,359.8282,359.9178,27379.0
2025-01-28 09:45:00,361.71,362.36,361.21,361.61,38327.0,359.9377,360.5845,359.4401,359.8382,38327.0
2025-01-28 09:50:00,361.55,362.23,361.25,361.98,32409.0,359.7784,360.4551,359.4799,360.2063,32409.0
2025-01-28 09:55:00,362.07,365.08,362.07,365.08,16146.0,360.2959,363.2912,360.2959,363.2912,16146.0
2025-01-28 10:00:00,364.69,367.54,364.43,366.08,32984.0,362.9031,365.7391,362.6443,364.2863,32984.0
2025-01-28 10:05:00,366.04,366.63,365.5,365.5,24449.0,364.2464,364.8336,363.7091,363.7091,24449.0
2025-01-28 10:10:00,365.51,366.31,364.89,365.08,19500.0,363.719,364.5151,363.1021,363.2912,19500.0
2025-01-28 10:15:00,364.77,366.52,364.77,365.9,22982.0,362.9827,364.7241,362.9827,364.1071,22982.0
2025-01-28 10:20:00,365.38,365.7,364.42,364.46,11541.0,363.5897,363.9081,362.6344,362.6742,11541.0
2025-01-28 10:25:00,364.38,365.99,364.38,365.53,15509.0,362.5946,364.1967,362.5946,363.7389,15509.0
2025-01-28 10:30:00,365.86,367.16,365.86,366.67,28739.0,364.0673,365.361,364.0673,364.8734,28739.0
2025-01-28 10:35:00,366.56,366.8,365.87,366.24,15885.0,364.7639,365.0027,364.0773,364.4455,15885.0
2025-01-28 10:40:00,366.59,367.02,366.26,366.38,9404.0,364.7938,365.2216,364.4654,364.5848,9404.0
2025-01-28 10:45:00,366.14,366.46,365.62,365.81,14967.0,364.346,364.6644,363.8285,364.0176,14967.0
2025-01-28 10:50:00,365.8,366.18,365.3,365.4,6301.0,364.0076,364.3858,363.5101,363.6096,6301.0
2025-01-28 10:55:00,365.19,365.27,364.34,364.51,11094.0,363.4006,363.4802,362.5548,362.7239,11094.0
2025-01-28 11:00:00,364.79,365.06,363.89,363.92,13616.0,363.0026,363.2712,362.107,362.1368,13616.0
2025-01-28 11:05:00,364.19,364.23,362.72,363.11,19500.0,362.4055,362.4453,360.9427,361.3308,19500.0
2025-01-28 11:10:00,362.91,363.45,362.33,362.33,26006.0,361.1318,361.6691,360.5546,360.5546,26006.0
2025-01-28 11:15:00,362.55,363.11,361.99,361.99,11980.0,360.7735,361.3308,360.2163,360.2163,11980.0
2025-01-28 11:20:00,362.33,363.04,361.69,361.83,30728.0,360.5546,361.2611,359.9178,360.0571,30728.0
2025-01-28 11:25:00,361.88,362.0,361.15,362.0,19528.0,360.1068,360.2262,359.3804,360.2262,19528.0
2025-01-28 11:30:00,361.9,362.22,360.41,360.42,9182.0,360.1267,360.4452,358.644,358.654,9182.0
2025-01-28 11:35:00,360.31,361.23,360.12,361.07,9995.0,358.5445,359.46,358.3555,359.3008,9995.0
2025-01-28 11:40:00,361.21,361.21,360.15,361.02,15997.0,359.4401,359.4401,358.3853,359.251,15997.0
2025-01-28 11:45:00,360.87,361.42,360.33,360.93,7536.0,359.1018,359.6491,358.5644,359.1615,7536.0
2025-01-28 11:50:00,360.99,361.31,360.21,361.14,20719.0,359.2212,359.5396,358.445,359.3705,20719.0
2025-01-28 11:55:00,361.14,361.27,360.65,360.65,7115.0,359.3705,359.4998,358.8829,358.8829,7115.0
2025-01-28 12:00:00,360.89,361.81,360.77,361.59,12022.0,359.1217,360.0372,359.0023,359.8183,12022.0
2025-01-28 12:05:00,361.81,361.93,361.28,361.52,17683.0,360.0372,360.1566,359.5098,359.7486,17683.0
2025-01-28 12:10:00,361.37,362.9,361.27,362.55,50868.0,359.5993,361.1218,359.4998,360.7735,50868.0
2025-01-28 12:15:00,362.35,362.75,362.01,362.28,23225.0,360.5745,360.9726,360.2362,360.5049,23225.0
2025-01-28 12:20:00,362.29,363.23,362.28,362.56,21819.0,360.5148,361.4502,360.5049,360.7835,21819.0
2025-01-28 12:25:00,362.48,363.14,362.43,362.55,30956.0,360.7039,361.3607,360.6541,360.7735,30956.0
2025-01-28 12:30:00,362.72,362.73,362.06,362.38,6757.0,360.9427,360.9527,360.2859,360.6044,6757.0
2025-01-28 12:35:00,362.2,362.44,361.87,362.23,9023.0,360.4253,360.6641,360.0969,360.4551,9023.0
2025-01-28 12:40:00,362.43,362.64,362.19,362.41,4971.0,360.6541,360.8631,360.4153,360.6342,4971.0
2025-01-28 12:45:00,362.25,362.42,361.9,361.99,3488.0,360.475,360.6442,360.1267,360.2163,3488.0
2025-01-28 12:50:00,362.25,362.59,361.97,362.34,9010.0,360.475,360.8134,360.1964,360.5646,9010.0
2025-01-28 12:55:00,362.61,363.2,362.58,362.84,17514.0,360.8333,361.4204,360.8034,361.0621,17514.0
2025-01-28 13:00:00,362.91,363.15,362.73,363.0,5875.0,361.1318,361.3706,360.9527,361.2213,5875.0
2025-01-28 13:05:00,362.81,363.01,362.45,362.67,10919.0,361.0323,361.2313,360.674,360.893,10919.0
2025-01-28 13:10:00,362.76,363.14,362.67,363.02,11983.0,360.9825,361.3607,360.893,361.2412,11983.0
2025-01-28 13:15:00,363.08,364.81,362.92,364.66,34661.0,361.301,363.0225,361.1417,362.8732,34661.0
2025-01-28 13:20:00,364.45,364.47,363.74,363.82,5407.0,362.6642,362.6841,361.9577,362.0373,5407.0
2025-01-28 13:25:00,363.61,364.06,363.61,363.85,7197.0,361.8284,362.2761,361.8284,362.0672,7197.0
2025-01-28 13:30:00,363.75,364.38,363.61,364.37,6340.0,361.9677,362.5946,361.8284,362.5846,6340.0
2025-01-28 13:35:00,364.43,365.02,364.29,364.75,3898.0,362.6443,363.2314,362.505,362.9628,3898.0
2025-01-28 13:40:00,364.68,365.03,364.56,364.73,6014.0,362.8931,363.2414,362.7737,362.9429,6014.0
2025-01-28 13:45:00,364.71,365.36,364.64,365.09,8572.0,362.923,363.5698,362.8533,363.3011,8572.0
2025-01-28 13:50:00,365.09,365.59,365.02,365.03,3955.0,363.3011,363.7987,363.2314,363.2414,3955.0
2025-01-28 13:55:00,365.28,365.28,364.89,365.03,5279.0,363.4902,363.4902,363.1021,363.2414,5279.0
2025-01-28 14:00:00,365.06,365.08,364.81,364.83,4966.0,363.2712,363.2912,363.0225,363.0424,4966.0
2025-01-28 14:05:00,364.9,365.7,364.71,365.5,16122.0,363.112,363.9081,362.923,363.7091,16122.0
2025-01-28 14:10:00,365.46,366.06,365.46,365.85,13521.0,363.6693,364.2663,363.6693,364.0574,13521.0
2025-01-28 14:15:00,366.06,366.32,365.59,366.32,5186.0,364.2663,364.5251,363.7987,364.5251,5186.0
2025-01-28 14:20:00,366.31,367.04,366.2,366.89,3290.0,364.5151,365.2415,364.4057,365.0923,3290.0
2025-01-28 14:25:00,367.07,367.34,366.89,367.06,11608.0,365.2714,365.5401,365.0923,365.2614,11608.0
2025-01-28 14:30:00,366.9,367.39,366.9,367.17,10452.0,365.1022,365.5898,365.1022,365.3709,10452.0
2025-01-28 14:35:00,367.17,367.34,366.95,367.18,4643.0,365.3709,365.5401,365.152,365.3809,4643.0
2025-01-28 14:40:00,367.23,367.4,367.11,367.26,23187.0,365.4306,365.5998,365.3112,365.4605,23187.0
2025-01-28 14:45:00,367.12,367.37,366.8,367.13,11343.0,365.3212,365.5699,365.0027,365.3311,11343.0
2025-01-28 14:50:00,367.18,367.2,366.51,367.19,12908.0,365.3809,365.4008,364.7141,365.3908,12908.0
2025-01-28 14:55:00,367.19,367.93,367.19,367.65,6353.0,365.3908,366.1272,365.3908,365.8486,6353.0
2025-01-28 15:00:00,367.59,367.69,366.52,366.88,11732.0,365.7889,365.8884,364.7241,365.0823,11732.0
2025-01-28 15:05:00,366.71,367.12,366.7,366.99,7918.0,364.9132,365.3212,364.9032,365.1918,7918.0
2025-01-28 15:10:00,366.69,366.69,366.25,366.25,8491.0,364.8933,364.8933,364.4554,364.4554,8491.0
2025-01-28 15:15:00,366.23,366.54,365.97,366.2,21507.0,364.4355,364.744,364.1768,364.4057,21507.0
2025-01-28 15:20:00,366.31,366.97,366.0,366.88,17459.0,364.5151,365.1719,364.2066,365.0823,17459.0
2025-01-28 15:25:00,366.88,366.88,366.52,366.56,11531.0,365.0823,365.0823,364.7241,364.7639,11531.0
2025-01-28 15:30:00,366.56,366.73,366.39,366.41,5987.0,364.7639,364.9331,364.5947,364.6146,5987.0
2025-01-28 15:35:00,366.49,366.58,366.19,366.29,12851.0,364.6942,364.7838,364.3957,364.4952,12851.0
2025-01-28 15:40:00,366.26,366.26,365.87,366.09,20809.0,364.4654,364.4654,364.0773,364.2962,20809.0
2025-01-28 15:45:00,366.12,366.14,365.55,365.58,19549.0,364.3261,364.346,363.7588,363.7887,19549.0
2025-01-28 15:50:00,365.52,367.28,365.45,367.26,51171.0,363.729,365.4804,363.6593,365.4605,51171.0
2025-01-28 15:55:00,367.11,367.22,365.17,365.66,153997.0,365.3112,365.4207,363.3807,363.8683,153997.0
2025-01-29 09:30:00,362.11,363.62,359.24,362.84,83633.0,360.3357,361.8383,357.4798,361.0621,83633.0
2025-01-29 09:35:00,362.84,364.46,361.29,363.14,40301.0,361.0621,362.6742,359.5197,361.3607,40301.0
2025-01-29 09:40:00,363.12,364.06,362.05,362.06,20694.0,361.3408,362.2761,360.276,360.2859,20694.0
2025-01-29 09:45:00,361.99,364.1,361.69,363.21,62628.0,360.2163,362.316,359.9178,361.4303,62628.0
2025-01-29 09:50:00,363.16,363.9,362.75,362.81,28377.0,361.3806,362.1169,360.9726,361.0323,28377.0
2025-01-29 09:55:00,362.75,364.12,362.75,363.47,68618.0,360.9726,362.3359,360.9726,361.689,68618.0
2025-01-29 10:00:00,363.7,365.12,363.32,364.61,41752.0,361.9179,363.331,361.5398,362.8235,41752.0
2025-01-29 10:05:00,364.9,366.1,364.62,365.93,73202.0,363.112,364.3062,362.8334,364.137,73202.0
2025-01-29 10:10:00,365.82,367.09,365.06,365.24,46510.0,364.0275,365.2913,363.2712,363.4504,46510.0
2025-01-29 10:15:00,365.25,365.42,363.97,364.24,26751.0,363.4603,363.6295,362.1866,362.4553,26751.0
2025-01-29 10:20:00,364.28,364.84,364.07,364.72,16042.0,362.4951,363.0523,362.2861,362.9329,16042.0
2025-01-29 10:25:00,364.47,364.56,363.72,364.47,13110.0,362.6841,362.7737,361.9378,362.6841,13110.0
2025-01-29 10:30:00,364.59,365.21,363.96,364.95,6889.0,362.8036,363.4205,362.1766,363.1618,6889.0
2025-01-29 10:35:00,365.05,365.2,364.04,364.04,10983.0,363.2613,363.4106,362.2562,362.2562,10983.0
2025-01-29 10:40:00,364.24,364.48,362.92,362.97,18026.0,362.4553,362.6941,361.1417,361.1915,18026.0
2025-01-29 10:45:00,362.97,363.22,362.33,362.82,9571.0,361.1915,361.4403,360.5546,361.0422,9571.0
2025-01-29 10:50:00,363.14,363.47,362.88,362.99,4898.0,361.3607,361.689,361.1019,361.2114,4898.0
2025-01-29 10:55:00,363.01,363.01,362.25,362.7,33476.0,361.2313,361.2313,360.475,360.9228,33476.0
2025-01-29 11:00:00,362.81,363.53,362.12,363.01,27829.0,361.0323,361.7487,360.3457,361.2313,27829.0
2025-01-29 11:05:00,363.16,363.86,362.9,363.38,18757.0,361.3806,362.0771,361.1218,361.5995,18757.0
2025-01-29 11:10:00,363.55,364.19,363.24,364.0,24184.0,361.7686,362.4055,361.4602,362.2164,24184.0
2025-01-29 11:15:00,364.0,364.13,363.51,363.83,5690.0,362.2164,362.3458,361.7288,362.0473,5690.0
2025-01-29 11:20:00,363.83,364.26,363.83,364.02,23700.0,362.0473,362.4752,362.0473,362.2363,23700.0
2025-01-29 11:25:00,363.97,364.31,363.84,363.94,13787.0,362.1866,362.5249,362.0572,362.1567,13787.0
2025-01-29 11:30:00,363.81,364.07,363.68,363.88,16329.0,362.0274,362.2861,361.898,362.097,16329.0
2025-01-29 11:35:00,363.79,364.31,363.06,363.06,22313.0,362.0075,362.5249,361.281,361.281,22313.0
2025-01-29 11:40:00,363.07,363.55,362.93,363.41,16513.0,361.291,361.7686,361.1517,361.6293,16513.0
2025-01-29 11:45:00,363.56,364.07,363.5,364.05,13160.0,361.7786,362.2861,361.7189,362.2662,13160.0
2025-01-29 11:50:00,364.05,364.5,363.94,364.28,16905.0,362.2662,362.714,362.1567,362.4951,16905.0
2025-01-29 11:55:00,364.19,364.28,363.72,363.8,11175.0,362.4055,362.4951,361.9378,362.0174,11175.0
2025-01-29 12:00:00,363.86,364.56,363.64,364.38,9343.0,362.0771,362.7737,361.8582,362.5946,9343.0
2025-01-29 12:05:00,364.38,364.84,364.38,364.8,9540.0,362.5946,363.0523,362.5946,363.0125,9540.0
2025-01-29 12:10:00,364.68,364.68,364.37,364.44,8301.0,362.8931,362.8931,362.5846,362.6543,8301.0
2025-01-29 12:15:00,364.39,364.73,363.99,364.34,12923.0,362.6045,362.9429,362.2065,362.5548,12923.0
2025-01-29 12:20:00,364.41,365.02,364.34,365.0,11373.0,362.6244,363.2314,362.5548,363.2115,11373.0
2025-01-29 12:25:00,365.05,365.44,364.83,365.22,11625.0,363.2613,363.6494,363.0424,363.4305,11625.0
2025-01-29 12:30:00,365.4,366.22,365.4,366.08,7226.0,363.6096,364.4256,363.6096,364.2863,7226.0
2025-01-29 12:35:00,365.98,366.16,365.35,365.6,10768.0,364.1867,364.3659,363.5598,363.8086,10768.0
2025-01-29 12:40:00,365.29,365.75,365.21,365.6,6395.0,363.5001,363.9579,363.4205,363.8086,6395.0
2025-01-29 12:45:00,365.43,365.53,365.29,365.38,4012.0,363.6394,363.7389,363.5001,363.5897,4012.0
2025-01-29 12:50:00,365.41,365.64,365.06,365.47,15273.0,363.6195,363.8484,363.2712,363.6792,15273.0
2025-01-29 12:55:00,365.47,365.56,364.97,365.26,9021.0,363.6792,363.7688,363.1817,363.4703,9021.0
2025-01-29 13:00:00,365.26,365.49,364.38,364.55,11659.0,363.4703,363.6991,362.5946,362.7637,11659.0
2025-01-29 13:05:00,364.56,365.32,364.44,365.29,9765.0,362.7737,363.53,362.6543,363.5001,9765.0
2025-01-29 13:10:00,365.48,365.49,364.6,365.18,8647.0,363.6892,363.6991,362.8135,363.3907,8647.0
2025-01-29 13:15:00,365.41,366.04,365.33,365.59,6480.0,363.6195,364.2464,363.5399,363.7987,6480.0
2025-01-29 13:20:00,365.63,365.64,365.2,365.43,11790.0,363.8385,363.8484,363.4106,363.6394,11790.0
2025-01-29 13:25:00,365.43,365.54,365.09,365.47,7528.0,363.6394,363.7489,363.3011,363.6792,7528.0
2025-01-29 13:30:00,365.53,366.01,365.47,365.91,22597.0,363.7389,364.2166,363.6792,364.1171,22597.0
2025-01-29 13:35:00,365.8,366.0,365.38,365.38,9337.0,364.0076,364.2066,363.5897,363.5897,9337.0
2025-01-29 13:40:00,365.46,365.47,365.14,365.14,6858.0,363.6693,363.6792,363.3509,363.3509,6858.0
2025-01-29 13:45:00,365.19,366.63,365.19,366.48,9825.0,363.4006,364.8336,363.4006,364.6843,9825.0
2025-01-29 13:50:00,366.36,366.43,365.65,365.94,8880.0,364.5649,364.6345,363.8584,364.1469,8880.0
2025-01-29 13:55:00,365.93,365.93,365.38,365.5,7754.0,364.137,364.137,363.5897,363.7091,7754.0
2025-01-29 14:00:00,365.38,365.38,364.17,364.56,13980.0,363.5897,363.5897,362.3856,362.7737,13980.0
2025-01-29 14:05:00,364.59,365.0,364.43,364.56,7706.0,362.8036,363.2115,362.6443,362.7737,7706.0
2025-01-29 14:10:00,364.43,364.51,363.73,363.91,6044.0,362.6443,362.7239,361.9478,362.1269,6044.0
2025-01-29 14:15:00,363.77,364.06,363.21,363.67,11322.0,361.9876,362.2761,361.4303,361.8881,11322.0
2025-01-29 14:20:00,363.69,363.87,363.34,363.58,3133.0,361.908,362.0871,361.5597,361.7985,3133.0
2025-01-29 14:25:00,363.38,363.56,363.05,363.37,5494.0,361.5995,361.7786,361.2711,361.5895,5494.0
2025-01-29 14:30:00,363.37,364.36,363.37,364.36,10751.0,361.5895,362.5747,361.5895,362.5747,10751.0
2025-01-29 14:35:00,364.15,364.71,363.71,364.24,11731.0,362.3657,362.923,361.9279,362.4553,11731.0
2025-01-29 14:40:00,364.38,365.63,364.37,365.5,36556.0,362.5946,363.8385,362.5846,363.7091,36556.0
2025-01-29 14:45:00,365.3,365.85,364.85,365.02,9200.0,363.5101,364.0574,363.0623,363.2314,9200.0
2025-01-29 14:50:00,365.29,366.18,365.18,365.51,10610.0,363.5001,364.3858,363.3907,363.719,10610.0
2025-01-29 14:55:00,365.48,365.82,364.77,365.29,10105.0,363.6892,364.0275,362.9827,363.5001,10105.0
2025-01-29 15:00:00,365.21,365.21,363.69,363.69,6663.0,363.4205,363.4205,361.908,361.908,6663.0
2025-01-29 15:05:00,363.62,364.34,363.56,364.13,14405.0,361.8383,362.5548,361.7786,362.3458,14405.0
2025-01-29 15:10:00,364.28,364.52,363.61,364.14,16991.0,362.4951,362.7339,361.8284,362.3558,16991.0
2025-01-29 15:15:00,364.16,364.33,363.24,363.96,11028.0,362.3757,362.5448,361.4602,362.1766,11028.0
2025-01-29 15:20:00,364.15,364.86,363.97,364.78,14409.0,362.3657,363.0722,362.1866,362.9926,14409.0
2025-01-29 15:25:00,364.9,365.07,364.44,364.84,17400.0,363.112,363.2812,362.6543,363.0523,17400.0
2025-01-29 15:30:00,364.87,365.46,364.7,364.71,21490.0,363.0822,363.6693,362.913,362.923,21490.0
2025-01-29 15:35:00,364.62,364.68,363.27,363.27,18255.0,362.8334,362.8931,361.49,361.49,18255.0
2025-01-29 15:40:00,363.32,363.53,362.93,363.16,35890.0,361.5398,361.7487,361.1517,361.3806,35890.0
2025-01-29 15:45:00,363.16,363.31,362.27,362.77,65151.0,361.3806,361.5298,360.4949,360.9925,65151.0
2025-01-29 15:50:00,362.72,363.64,362.46,362.88,73489.0,360.9427,361.8582,360.684,361.1019,73489.0
2025-01-29 15:55:00,362.96,365.07,362.95,364.18,165327.0,361.1815,363.2812,361.1716,362.3956,165327.0
2025-01-30 09:30:00,363.01,370.0,362.69,366.62,124011.0,361.2313,368.187,360.9129,364.8236,124011.0
2025-01-30 09:35:00,366.62,368.19,363.43,365.92,44807.0,364.8236,366.3859,361.6492,364.127,44807.0
2025-01-30 09:40:00,366.84,367.44,358.16,360.4,123840.0,365.0425,365.6396,356.4051,358.6341,123840.0
2025-01-30 09:45:00,360.41,360.9,357.39,358.33,90501.0,358.644,359.1316,355.6388,356.5742,90501.0
2025-01-30 09:50:00,358.41,359.5,356.94,357.07,28260.0,356.6538,357.7385,355.191,355.3204,28260.0
2025-01-30 09:55:00,357.58,361.29,357.49,360.45,48267.0,355.8279,359.5197,355.7383,358.6838,48267.0
2025-01-30 10:00:00,360.67,363.62,360.32,362.68,21350.0,358.9028,361.8383,358.5545,360.9029,21350.0
2025-01-30 10:05:00,363.09,363.52,361.3,362.69,26224.0,361.3109,361.7388,359.5297,360.9129,26224.0
2025-01-30 10:10:00,362.67,363.61,361.33,363.45,25134.0,360.893,361.8284,359.5595,361.6691,25134.0
2025-01-30 10:15:00,363.46,366.35,363.04,365.08,39880.0,361.6791,364.5549,361.2611,363.2912,39880.0
2025-01-30 10:20:00,365.17,365.17,362.37,363.31,20990.0,363.3807,363.3807,360.5944,361.5298,20990.0
2025-01-30 10:25:00,363.39,365.03,363.3,363.83,8707.0,361.6094,363.2414,361.5199,362.0473,8707.0
2025-01-30 10:30:00,363.61,364.59,360.99,362.3,20600.0,361.8284,362.8036,359.2212,360.5248,20600.0
2025-01-30 10:35:00,362.42,364.13,362.42,363.73,16938.0,360.6442,362.3458,360.6442,361.9478,16938.0
2025-01-30 10:40:00,363.48,364.08,362.79,363.44,13943.0,361.699,362.2961,361.0124,361.6592,13943.0
2025-01-30 10:45:00,363.5,365.78,363.43,364.86,27099.0,361.7189,363.9877,361.6492,363.0722,27099.0
2025-01-30 10:50:00,364.5,365.65,364.09,364.09,11637.0,362.714,363.8584,362.306,362.306,11637.0
2025-01-30 10:55:00,363.77,364.53,362.03,362.39,6378.0,361.9876,362.7438,360.2561,360.6143,6378.0
2025-01-30 11:00:00,362.17,363.13,361.87,362.95,19250.0,360.3954,361.3507,360.0969,361.1716,19250.0
2025-01-30 11:05:00,362.84,363.15,361.72,362.05,12199.0,361.0621,361.3706,359.9476,360.276,12199.0
2025-01-30 11:10:00,362.18,362.73,361.87,362.24,21679.0,360.4054,360.9527,360.0969,360.4651,21679.0
2025-01-30 11:15:00,362.25,363.09,361.91,362.66,22590.0,360.475,361.3109,360.1367,360.883,22590.0
2025-01-30 11:20:00,362.96,363.62,362.82,363.24,18910.0,361.1815,361.8383,361.0422,361.4602,18910.0
2025-01-30 11:25:00,363.24,363.68,362.78,362.79,15938.0,361.4602,361.898,361.0024,361.0124,15938.0
2025-01-30 11:30:00,362.77,363.05,361.85,361.94,4727.0,360.9925,361.2711,360.077,360.1665,4727.0
2025-01-30 11:35:00,361.98,363.5,361.82,363.1,27159.0,360.2063,361.7189,360.0471,361.3209,27159.0
2025-01-30 11:40:00,362.94,363.53,362.51,362.7,13744.0,361.1616,361.7487,360.7337,360.9228,13744.0
2025-01-30 11:45:00,362.83,362.85,362.53,362.75,3289.0,361.0522,361.0721,360.7536,360.9726,3289.0
2025-01-30 11:50:00,362.79,363.41,362.58,362.92,7020.0,361.0124,361.6293,360.8034,361.1417,7020.0
2025-01-30 11:55:00,362.99,363.09,362.03,362.28,8246.0,361.2114,361.3109,360.2561,360.5049,8246.0
2025-01-30 12:00:00,362.02,362.52,361.89,362.36,10248.0,360.2461,360.7437,360.1168,360.5845,10248.0
2025-01-30 12:05:00,362.4,362.82,362.05,362.59,5233.0,360.6243,361.0422,360.276,360.8134,5233.0
2025-01-30 12:10:00,362.51,362.8,362.17,362.2,10176.0,360.7337,361.0223,360.3954,360.4253,10176.0
2025-01-30 12:15:00,362.45,362.48,361.82,362.05,9285.0,360.674,360.7039,360.0471,360.276,9285.0
2025-01-30 12:20:00,362.05,362.94,361.56,362.6,65618.0,360.276,361.1616,359.7884,360.8233,65618.0
2025-01-30 12:25:00,362.71,363.15,361.95,362.83,12520.0,360.9328,361.3706,360.1765,361.0522,12520.0
2025-01-30 12:30:00,362.67,363.03,362.62,362.81,2889.0,360.893,361.2512,360.8432,361.0323,2889.0
2025-01-30 12:35:00,362.81,364.51,362.81,364.12,14886.0,361.0323,362.7239,361.0323,362.3359,14886.0
2025-01-30 12:40:00,364.3,364.34,363.03,363.03,7750.0,362.515,362.5548,361.2512,361.2512,7750.0
2025-01-30 12:45:00,363.35,364.2,363.02,363.91,7303.0,361.5696,362.4155,361.2412,362.1269,7303.0
2025-01-30 12:50:00,364.03,364.35,363.25,363.31,11830.0,362.2463,362.5647,361.4701,361.5298,11830.0
2025-01-30 12:55:00,363.47,364.87,363.39,364.43,24735.0,361.689,363.0822,361.6094,362.6443,24735.0
2025-01-30 13:00:00,364.67,365.62,364.66,365.59,6061.0,362.8832,363.8285,362.8732,363.7987,6061.0
2025-01-30 13:05:00,365.46,366.43,365.2,366.37,5800.0,363.6693,364.6345,363.4106,364.5748,5800.0
2025-01-30 13:10:00,366.15,366.44,365.78,365.99,9535.0,364.3559,364.6445,363.9877,364.1967,9535.0
2025-01-30 13:15:00,366.02,366.02,364.78,365.46,21620.0,364.2265,364.2265,362.9926,363.6693,21620.0
2025-01-30 13:20:00,365.29,365.58,365.25,365.35,5090.0,363.5001,363.7887,363.4603,363.5598,5090.0
2025-01-30 13:25:00,365.29,365.47,364.61,364.98,9729.0,363.5001,363.6792,362.8235,363.1916,9729.0
2025-01-30 13:30:00,365.04,365.66,365.04,365.48,33362.0,363.2513,363.8683,363.2513,363.6892,33362.0
2025-01-30 13:35:00,365.63,366.98,365.52,366.96,15064.0,363.8385,365.1818,363.729,365.1619,15064.0
2025-01-30 13:40:00,366.93,368.23,366.81,367.8,16992.0,365.1321,366.4257,365.0127,365.9978,16992.0
2025-01-30 13:45:00,367.7,368.2,367.49,367.68,11815.0,365.8983,366.3959,365.6893,365.8784,11815.0
2025-01-30 13:50:00,367.49,367.66,366.71,367.43,5857.0,365.6893,365.8585,364.9132,365.6296,5857.0
2025-01-30 13:55:00,367.43,368.34,367.23,367.23,20896.0,365.6296,366.5352,365.4306,365.4306,20896.0
2025-01-30 14:00:00,367.38,367.89,367.37,367.68,2795.0,365.5799,366.0874,365.5699,365.8784,2795.0
2025-01-30 14:05:00,367.68,367.87,366.74,367.16,5865.0,365.8784,366.0675,364.943,365.361,5865.0
2025-01-30 14:10:00,367.44,367.44,366.6,366.6,5886.0,365.6396,365.6396,364.8037,364.8037,5886.0
2025-01-30 14:15:00,367.18,367.32,366.84,367.23,4322.0,365.3809,365.5202,365.0425,365.4306,4322.0
2025-01-30 14:20:00,367.0,367.0,366.09,366.36,3674.0,365.2017,365.2017,364.2962,364.5649,3674.0
2025-01-30 14:25:00,366.42,367.21,366.35,366.91,26833.0,364.6246,365.4107,364.5549,365.1122,26833.0
2025-01-30 14:30:00,366.75,366.97,366.55,366.79,3160.0,364.953,365.1719,364.7539,364.9928,3160.0
2025-01-30 14:35:00,366.8,366.99,366.64,366.71,5034.0,365.0027,365.1918,364.8435,364.9132,5034.0
2025-01-30 14:40:00,366.57,366.62,366.24,366.44,14167.0,364.7739,364.8236,364.4455,364.6445,14167.0
2025-01-30 14:45:00,366.28,367.21,366.16,366.63,10412.0,364.4853,365.4107,364.3659,364.8336,10412.0
2025-01-30 14:50:00,366.73,367.34,366.5,367.34,5499.0,364.9331,365.5401,364.7042,365.5401,5499.0
2025-01-30 14:55:00,367.3,367.85,367.19,367.78,3102.0,365.5003,366.0476,365.3908,365.9779,3102.0
2025-01-30 15:00:00,367.79,368.65,367.79,368.08,8323.0,365.9879,366.8437,365.9879,366.2765,8323.0
2025-01-30 15:05:00,368.08,368.58,367.83,367.93,8693.0,366.2765,366.774,366.0277,366.1272,8693.0
2025-01-30 15:10:00,367.91,367.98,367.12,367.4,15565.0,366.1073,366.1769,365.3212,365.5998,15565.0
2025-01-30 15:15:00,367.4,368.1,367.05,367.72,16372.0,365.5998,366.2964,365.2515,365.9182,16372.0
2025-01-30 15:20:00,367.52,367.66,367.32,367.4,8070.0,365.7192,365.8585,365.5202,365.5998,8070.0
2025-01-30 15:25:00,367.49,367.66,367.29,367.37,18647.0,365.6893,365.8585,365.4903,365.5699,18647.0
2025-01-30 15:30:00,367.22,367.6,367.21,367.6,27331.0,365.4207,365.7988,365.4107,365.7988,27331.0
2025-01-30 15:35:00,367.6,367.6,365.86,365.87,45535.0,365.7988,365.7988,364.0673,364.0773,45535.0
2025-01-30 15:40:00,365.51,365.52,363.37,363.76,16017.0,363.719,363.729,361.5895,361.9776,16017.0
2025-01-30 15:45:00,363.56,364.84,363.4,364.67,44438.0,361.7786,363.0523,361.6194,362.8832,44438.0
2025-01-30 15:50:00,364.86,366.0,364.52,365.42,39037.0,363.0722,364.2066,362.7339,363.6295,39037.0
2025-01-30 15:55:00,365.58,366.48,365.43,366.46,105534.0,363.7887,364.6843,363.6394,364.6644,105534.0
2025-01-31 09:30:00,370.49,371.0,362.77,365.19,61751.0,368.6746,369.1821,360.9925,363.4006,61751.0
2025-01-31 09:35:00,365.19,366.05,363.05,363.97,8406.0,363.4006,364.2564,361.2711,362.1866,8406.0
2025-01-31 09:40:00,363.97,365.19,360.31,360.43,10421.0,362.1866,363.4006,358.5445,358.6639,10421.0
2025-01-31 09:45:00,360.69,362.88,359.6,362.4,20621.0,358.9227,361.1019,357.838,360.6243,20621.0
2025-01-31 09:50:00,362.61,363.85,362.0,363.06,19535.0,360.8333,362.0672,360.2262,361.281,19535.0
2025-01-31 09:55:00,363.0,364.63,362.79,363.72,17645.0,361.2213,362.8434,361.0124,361.9378,17645.0
2025-01-31 10:00:00,363.72,364.45,362.38,362.38,10384.0,361.9378,362.6642,360.6044,360.6044,10384.0
2025-01-31 10:05:00,363.14,363.35,362.48,362.83,11347.0,361.3607,361.5696,360.7039,361.0522,11347.0
2025-01-31 10:10:00,363.34,363.34,361.5,362.71,12102.0,361.5597,361.5597,359.7287,360.9328,12102.0
2025-01-31 10:15:00,363.1,363.78,362.17,362.87,7428.0,361.3209,361.9975,360.3954,361.092,7428.0
2025-01-31 10:20:00,362.96,363.86,362.45,363.57,15929.0,361.1815,362.0771,360.674,361.7885,15929.0
2025-01-31 10:25:00,363.37,363.92,362.97,363.58,9054.0,361.5895,362.1368,361.1915,361.7985,9054.0
2025-01-31 10:30:00,363.88,364.26,363.57,363.91,20655.0,362.097,362.4752,361.7885,362.1269,20655.0
2025-01-31 10:35:00,363.93,364.29,363.68,363.69,7157.0,362.1468,362.505,361.898,361.908,7157.0
2025-01-31 10:40:00,363.68,364.9,363.68,364.28,13449.0,361.898,363.112,361.898,362.4951,13449.0
2025-01-31 10:45:00,364.04,365.6,364.02,365.6,15368.0,362.2562,363.8086,362.2363,363.8086,15368.0
2025-01-31 10:50:00,365.43,365.7,365.01,365.28,6930.0,363.6394,363.9081,363.2215,363.4902,6930.0
2025-01-31 10:55:00,365.3,366.25,365.29,366.18,3545.0,363.5101,364.4554,363.5001,364.3858,3545.0
2025-01-31 11:00:00,366.37,366.45,365.41,365.49,3965.0,364.5748,364.6544,363.6195,363.6991,3965.0
2025-01-31 11:05:00,365.32,366.24,365.32,365.94,6157.0,363.53,364.4455,363.53,364.1469,6157.0
2025-01-31 11:10:00,365.89,366.77,365.89,365.97,5699.0,364.0972,364.9729,364.0972,364.1768,5699.0
2025-01-31 11:15:00,365.98,366.1,365.78,366.02,1415.0,364.1867,364.3062,363.9877,364.2265,1415.0
2025-01-31 11:20:00,366.1,366.41,365.84,365.84,3064.0,364.3062,364.6146,364.0474,364.0474,3064.0
2025-01-31 11:25:00,365.81,365.91,365.55,365.59,3511.0,364.0176,364.1171,363.7588,363.7987,3511.0
2025-01-31 11:30:00,365.77,365.88,365.22,365.22,4195.0,363.9778,364.0872,363.4305,363.4305,4195.0
2025-01-31 11:35:00,365.22,365.71,364.92,365.71,4519.0,363.4305,363.9181,363.1319,363.9181,4519.0
2025-01-31 11:40:00,365.7,366.24,365.26,366.01,5057.0,363.9081,364.4455,363.4703,364.2166,5057.0
2025-01-31 11:45:00,365.85,365.97,365.33,365.56,8230.0,364.0574,364.1768,363.5399,363.7688,8230.0
2025-01-31 11:50:00,365.68,365.73,364.8,365.34,11908.0,363.8882,363.938,363.0125,363.5499,11908.0
2025-01-31 11:55:00,365.61,365.61,364.74,364.74,3707.0,363.8186,363.8186,362.9528,362.9528,3707.0
2025-01-31 12:00:00,365.62,365.62,364.77,364.95,4669.0,363.8285,363.8285,362.9827,363.1618,4669.0
2025-01-31 12:05:00,364.85,364.96,364.52,364.71,7164.0,363.0623,363.1717,362.7339,362.923,7164.0
2025-01-31 12:10:00,364.59,364.59,363.68,363.69,15503.0,362.8036,362.8036,361.898,361.908,15503.0
2025-01-31 12:15:00,363.95,364.76,363.95,364.54,11568.0,362.1667,362.9727,362.1667,362.7538,11568.0
2025-01-31 12:20:00,364.56,365.4,364.35,365.28,6967.0,362.7737,363.6096,362.5647,363.4902,6967.0
2025-01-31 12:25:00,365.4,366.03,365.32,366.03,4900.0,363.6096,364.2365,363.53,364.2365,4900.0
2025-01-31 12:30:00,365.9,366.78,365.43,366.58,10397.0,364.1071,364.9828,363.6394,364.7838,10397.0
2025-01-31 12:35:00,366.61,366.61,366.03,366.36,5530.0,364.8137,364.8137,364.2365,364.5649,5530.0
2025-01-31 12:40:00,366.34,366.68,366.27,366.28,4521.0,364.545,364.8833,364.4753,364.4853,4521.0
2025-01-31 12:45:00,366.49,366.61,366.17,366.43,4872.0,364.6942,364.8137,364.3758,364.6345,4872.0
2025-01-31 12:50:00,366.21,366.66,366.06,366.58,7146.0,364.4156,364.8634,364.2663,364.7838,7146.0
2025-01-31 12:55:00,366.5,366.58,366.14,366.41,6297.0,364.7042,364.7838,364.346,364.6146,6297.0
2025-01-31 13:00:00,366.35,366.61,366.35,366.44,5700.0,364.5549,364.8137,364.5549,364.6445,5700.0
2025-01-31 13:05:00,366.2,366.32,366.03,366.19,7219.0,364.4057,364.5251,364.2365,364.3957,7219.0
2025-01-31 13:10:00,366.11,366.43,365.96,366.2,3094.0,364.3161,364.6345,364.1668,364.4057,3094.0
2025-01-31 13:15:00,366.24,366.24,364.83,364.83,5555.0,364.4455,364.4455,363.0424,363.0424,5555.0
2025-01-31 13:20:00,364.93,365.16,364.32,364.59,2790.0,363.1419,363.3708,362.5349,362.8036,2790.0
2025-01-31 13:25:00,364.39,364.55,363.85,364.4,5600.0,362.6045,362.7637,362.0672,362.6145,5600.0
2025-01-31 13:30:00,363.93,364.25,363.32,363.32,4450.0,362.1468,362.4652,361.5398,361.5398,4450.0
2025-01-31 13:35:00,363.39,363.53,362.69,363.42,6060.0,361.6094,361.7487,360.9129,361.6393,6060.0
2025-01-31 13:40:00,363.2,363.59,363.0,363.28,3850.0,361.4204,361.8085,361.2213,361.5,3850.0
2025-01-31 13:45:00,363.31,363.65,363.13,363.44,8289.0,361.5298,361.8682,361.3507,361.6592,8289.0
2025-01-31 13:50:00,363.47,363.81,362.96,363.16,5971.0,361.689,362.0274,361.1815,361.3806,5971.0
2025-01-31 13:55:00,363.3,363.97,363.25,363.25,4781.0,361.5199,362.1866,361.4701,361.4701,4781.0
2025-01-31 14:00:00,363.26,363.64,362.92,362.92,7823.0,361.4801,361.8582,361.1417,361.1417,7823.0
2025-01-31 14:05:00,362.75,362.99,362.27,362.32,6508.0,360.9726,361.2114,360.4949,360.5447,6508.0
2025-01-31 14:10:00,362.53,363.27,362.53,363.27,4721.0,360.7536,361.49,360.7536,361.49,4721.0
2025-01-31 14:15:00,363.27,363.58,362.44,362.71,5217.0,361.49,361.7985,360.6641,360.9328,5217.0
2025-01-31 14:20:00,362.69,362.94,362.24,362.69,4334.0,360.9129,361.1616,360.4651,360.9129,4334.0
2025-01-31 14:25:00,362.81,363.56,362.75,363.35,6770.0,361.0323,361.7786,360.9726,361.5696,6770.0
2025-01-31 14:30:00,363.35,364.5,363.34,364.5,4295.0,361.5696,362.714,361.5597,362.714,4295.0
2025-01-31 14:35:00,364.2,364.27,363.35,363.46,3288.0,362.4155,362.4851,361.5696,361.6791,3288.0
2025-01-31 14:40:00,363.37,363.63,362.77,362.77,3701.0,361.5895,361.8483,360.9925,360.9925,3701.0
2025-01-31 14:45:00,362.72,363.07,362.72,362.91,4020.0,360.9427,361.291,360.9427,361.1318,4020.0
2025-01-31 14:50:00,362.92,363.54,362.91,363.52,11154.0,361.1417,361.7587,361.1318,361.7388,11154.0
2025-01-31 14:55:00,363.44,363.88,363.44,363.59,8769.0,361.6592,362.097,361.6592,361.8085,8769.0
2025-01-31 15:00:00,363.46,363.47,362.33,362.33,2533.0,361.6791,361.689,360.5546,360.5546,2533.0
2025-01-31 15:05:00,362.46,362.74,362.31,362.36,4061.0,360.684,360.9626,360.5347,360.5845,4061.0
2025-01-31 15:10:00,362.22,362.86,362.17,362.86,8782.0,360.4452,361.082,360.3954,361.082,8782.0
2025-01-31 15:15:00,362.85,363.56,362.85,363.3,8116.0,361.0721,361.7786,361.0721,361.5199,8116.0
2025-01-31 15:20:00,363.45,363.71,363.22,363.69,5600.0,361.6691,361.9279,361.4403,361.908,5600.0
2025-01-31 15:25:00,363.59,363.77,363.23,363.62,4851.0,361.8085,361.9876,361.4502,361.8383,4851.0
2025-01-31 15:30:00,363.56,363.89,363.29,363.58,10882.0,361.7786,362.107,361.5099,361.7985,10882.0
2025-01-31 15:35:00,363.57,363.85,362.78,363.0,7105.0,361.7885,362.0672,361.0024,361.2213,7105.0
2025-01-31 15:40:00,363.0,363.26,362.35,362.51,20102.0,361.2213,361.4801,360.5745,360.7337,20102.0
2025-01-31 15:45:00,362.68,363.21,362.67,363.15,10563.0,360.9029,361.4303,360.893,361.3706,10563.0
2025-01-31 15:50:00,362.98,363.42,362.08,362.34,24109.0,361.2014,361.6393,360.3059,360.5646,24109.0
2025-01-31 15:55:00,362.35,362.75,362.15,362.75,77539.0,360.5745,360.9726,360.3755,360.9726,77539.0
2025-02-03 09:30:00,355.57,357.83,354.55,356.97,49555.0,353.8277,356.0767,352.8127,355.2209,49555.0
2025-02-03 09:35:00,356.67,357.26,354.46,356.11,31681.0,354.9224,355.5095,352.7232,354.3651,31681.0
2025-02-03 09:40:00,356.1,356.25,354.14,354.16,11065.0,354.3552,354.5044,352.4048,352.4247,11065.0
2025-02-03 09:45:00,354.19,354.76,353.56,353.67,24358.0,352.4545,353.0217,351.8276,351.9371,24358.0
2025-02-03 09:50:00,353.67,356.66,353.61,355.47,18931.0,351.9371,354.9124,351.8774,353.7282,18931.0
2025-02-03 09:55:00,355.25,355.85,354.57,355.55,7267.0,353.5093,354.1064,352.8326,353.8078,7267.0
2025-02-03 10:00:00,355.64,356.25,355.11,355.36,10869.0,353.8974,354.5044,353.37,353.6188,10869.0
2025-02-03 10:05:00,355.56,356.59,355.22,356.43,12378.0,353.8178,354.8428,353.4795,354.6835,12378.0
2025-02-03 10:10:00,356.19,356.34,355.1,355.11,21831.0,354.4447,354.594,353.3601,353.37,21831.0
2025-02-03 10:15:00,355.2,355.43,353.91,353.92,5320.0,353.4596,353.6884,352.1759,352.1858,5320.0
2025-02-03 10:20:00,353.7,356.3,353.66,356.3,17813.0,351.9669,354.5542,351.9271,354.5542,17813.0
2025-02-03 10:25:00,356.43,359.13,355.74,358.72,17389.0,354.6835,357.3703,353.9969,356.9623,17389.0
2025-02-03 10:30:00,358.91,359.09,357.42,358.5,32424.0,357.1514,357.3305,355.6687,356.7434,32424.0
2025-02-03 10:35:00,358.5,359.12,358.07,359.12,18219.0,356.7434,357.3604,356.3155,357.3604,18219.0
2025-02-03 10:40:00,359.29,360.91,359.19,359.75,8172.0,357.5295,359.1416,357.43,357.9873,8172.0
2025-02-03 10:45:00,360.11,360.11,358.69,359.02,11183.0,358.3455,358.3455,356.9325,357.2608,11183.0
2025-02-03 10:50:00,359.02,359.9,358.72,358.72,12442.0,357.2608,358.1365,356.9623,356.9623,12442.0
2025-02-03 10:55:00,358.96,359.88,358.96,359.87,6915.0,357.2011,358.1166,357.2011,358.1067,6915.0
2025-02-03 11:00:00,359.28,360.06,358.34,358.67,13668.0,357.5196,358.2957,356.5842,356.9126,13668.0
2025-02-03 11:05:00,358.49,358.65,357.38,358.48,5981.0,356.7334,356.8927,355.6289,356.7235,5981.0
2025-02-03 11:10:00,358.48,359.37,358.47,359.25,5875.0,356.7235,357.6091,356.7135,357.4897,5875.0
2025-02-03 11:15:00,359.2,359.39,358.45,359.19,8998.0,357.44,357.629,356.6936,357.43,8998.0
2025-02-03 11:20:00,359.19,359.78,359.19,359.27,5355.0,357.43,358.0171,357.43,357.5096,5355.0
2025-02-03 11:25:00,359.56,359.56,358.79,359.09,5310.0,357.7982,357.7982,357.032,357.3305,5310.0
2025-02-03 11:30:00,359.09,359.09,358.46,358.86,15510.0,357.3305,357.3305,356.7036,357.1016,15510.0
2025-02-03 11:35:00,358.79,359.23,358.32,359.21,10432.0,357.032,357.4698,356.5643,357.4499,10432.0
2025-02-03 11:40:00,359.41,359.8,358.59,359.8,6201.0,357.6489,358.037,356.833,358.037,6201.0
2025-02-03 11:45:00,359.78,359.87,359.15,359.16,8454.0,358.0171,358.1067,357.3902,357.4002,8454.0
2025-02-03 11:50:00,359.47,360.1,359.17,359.3,4497.0,357.7086,358.3356,357.4101,357.5395,4497.0
2025-02-03 11:55:00,358.92,359.13,357.95,358.19,7564.0,357.1613,357.3703,356.1961,356.4349,7564.0
2025-02-03 12:00:00,358.05,358.91,358.05,358.49,5011.0,356.2956,357.1514,356.2956,356.7334,5011.0
2025-02-03 12:05:00,358.68,359.44,358.68,359.44,7652.0,356.9225,357.6788,356.9225,357.6788,7652.0
2025-02-03 12:10:00,359.19,359.2,358.05,358.66,9085.0,357.43,357.44,356.2956,356.9026,9085.0
2025-02-03 12:15:00,358.54,358.62,358.21,358.23,5170.0,356.7832,356.8628,356.4548,356.4747,5170.0
2025-02-03 12:20:00,358.42,359.15,358.41,359.15,16584.0,356.6638,357.3902,356.6538,357.3902,16584.0
2025-02-03 12:25:00,359.08,359.66,358.84,359.08,8294.0,357.3206,357.8977,357.0817,357.3206,8294.0
2025-02-03 12:30:00,358.68,358.87,358.32,358.37,3401.0,356.9225,357.1116,356.5643,356.614,3401.0
2025-02-03 12:35:00,358.37,358.69,358.07,358.39,8471.0,356.614,356.9325,356.3155,356.6339,8471.0
2025-02-03 12:40:00,358.43,358.43,357.76,357.78,8846.0,356.6737,356.6737,356.007,356.0269,8846.0
2025-02-03 12:45:00,357.81,358.08,357.51,357.66,5370.0,356.0568,356.3255,355.7582,355.9075,5370.0
2025-02-03 12:50:00,357.54,358.09,357.5,357.9,16268.0,355.7881,356.3354,355.7483,356.1463,16268.0
2025-02-03 12:55:00,357.74,358.29,357.28,358.06,13469.0,355.9871,356.5344,355.5294,356.3055,13469.0
2025-02-03 13:00:00,357.79,358.76,357.04,358.53,11239.0,356.0369,357.0021,355.2905,356.7732,11239.0
2025-02-03 13:05:00,358.85,358.85,358.08,358.33,4774.0,357.0917,357.0917,356.3255,356.5742,4774.0
2025-02-03 13:10:00,358.24,359.22,358.21,358.98,4654.0,356.4847,357.4599,356.4548,357.221,4654.0
2025-02-03 13:15:00,358.87,359.16,358.51,358.52,5181.0,357.1116,357.4002,356.7533,356.7633,5181.0
2025-02-03 13:20:00,358.64,358.76,358.39,358.43,7905.0,356.8827,357.0021,356.6339,356.6737,7905.0
2025-02-03 13:25:00,358.76,359.15,358.58,358.58,6370.0,357.0021,357.3902,356.823,356.823,6370.0
2025-02-03 13:30:00,358.78,359.47,358.78,359.47,1504.0,357.022,357.7086,357.022,357.7086,1504.0
2025-02-03 13:35:00,359.33,359.79,359.32,359.61,2373.0,357.5693,358.0271,357.5594,357.848,2373.0
2025-02-03 13:40:00,359.63,360.13,359.47,359.95,10072.0,357.8679,358.3654,357.7086,358.1863,10072.0
2025-02-03 13:45:00,360.18,360.6,359.94,360.4,8053.0,358.4152,358.8331,358.1763,358.6341,8053.0
2025-02-03 13:50:00,360.4,360.61,360.36,360.5,21523.0,358.6341,358.8431,358.5943,358.7336,21523.0
2025-02-03 13:55:00,360.5,360.63,360.39,360.54,21119.0,358.7336,358.863,358.6241,358.7734,21119.0
2025-02-03 14:00:00,360.54,361.27,360.53,361.27,26961.0,358.7734,359.4998,358.7634,359.4998,26961.0
2025-02-03 14:05:00,361.27,361.62,361.2,361.62,21741.0,359.4998,359.8481,359.4302,359.8481,21741.0
2025-02-03 14:10:00,361.52,361.9,361.41,361.79,13066.0,359.7486,360.1267,359.6391,360.0173,13066.0
2025-02-03 14:15:00,361.95,362.4,361.95,362.22,16742.0,360.1765,360.6243,360.1765,360.4452,16742.0
2025-02-03 14:20:00,362.23,362.39,362.09,362.26,14410.0,360.4551,360.6143,360.3158,360.485,14410.0
2025-02-03 14:25:00,362.24,362.4,362.13,362.22,16462.0,360.4651,360.6243,360.3556,360.4452,16462.0
2025-02-03 14:30:00,362.22,362.35,361.16,361.5,24004.0,360.4452,360.5745,359.3904,359.7287,24004.0
2025-02-03 14:35:00,361.05,361.38,360.4,360.41,3105.0,359.2809,359.6093,358.6341,358.644,3105.0
2025-02-03 14:40:00,360.45,361.46,360.45,361.46,7804.0,358.6838,359.6889,358.6838,359.6889,7804.0
2025-02-03 14:45:00,361.38,361.87,361.31,361.67,40099.0,359.6093,360.0969,359.5396,359.8979,40099.0
2025-02-03 14:50:00,361.73,361.73,361.23,361.46,6196.0,359.9576,359.9576,359.46,359.6889,6196.0
2025-02-03 14:55:00,361.46,361.62,361.21,361.61,5805.0,359.6889,359.8481,359.4401,359.8382,5805.0
2025-02-03 15:00:00,361.47,361.62,361.46,361.5,3822.0,359.6988,359.8481,359.6889,359.7287,3822.0
2025-02-03 15:05:00,361.5,361.56,360.91,360.91,3908.0,359.7287,359.7884,359.1416,359.1416,3908.0
2025-02-03 15:10:00,360.93,360.99,360.6,360.83,6527.0,359.1615,359.2212,358.8331,359.062,6527.0
2025-02-03 15:15:00,360.84,360.93,360.17,360.49,8990.0,359.0719,359.1615,358.4052,358.7236,8990.0
2025-02-03 15:20:00,360.6,360.68,359.87,359.94,7842.0,358.8331,358.9127,358.1067,358.1763,7842.0
2025-02-03 15:25:00,359.94,360.07,359.26,359.33,7084.0,358.1763,358.3057,357.4997,357.5693,7084.0
2025-02-03 15:30:00,359.33,359.92,359.29,359.92,3700.0,357.5693,358.1564,357.5295,358.1564,3700.0
2025-02-03 15:35:00,359.8,360.06,359.4,359.4,6144.0,358.037,358.2957,357.639,357.639,6144.0
2025-02-03 15:40:00,359.63,359.86,359.41,359.5,6445.0,357.8679,358.0967,357.6489,357.7385,6445.0
2025-02-03 15:45:00,359.5,359.94,359.25,359.8,24392.0,357.7385,358.1763,357.4897,358.037,24392.0
2025-02-03 15:50:00,360.0,360.41,359.22,360.26,36814.0,358.236,358.644,357.4599,358.4948,36814.0
2025-02-03 15:55:00,360.33,360.95,360.1,360.4,112567.0,358.5644,359.1814,358.3356,358.6341,112567.0
2025-02-04 09:30:00,365.15,365.68,361.85,362.45,42649.0,363.3608,363.8882,360.077,360.674,42649.0
2025-02-04 09:35:00,361.86,362.2,359.14,359.93,8937.0,360.0869,360.4253,357.3803,358.1664,8937.0
2025-02-04 09:40:00,359.28,360.19,358.75,359.25,4067.0,357.5196,358.4251,356.9922,357.4897,4067.0
2025-02-04 09:45:00,358.11,359.65,358.11,358.99,10157.0,356.3553,357.8878,356.3553,357.231,10157.0
2025-02-04 09:50:00,358.31,359.17,358.16,358.62,5307.0,356.5543,357.4101,356.4051,356.8628,5307.0
2025-02-04 09:55:00,358.62,358.71,357.35,357.35,11693.0,356.8628,356.9524,355.599,355.599,11693.0
2025-02-04 10:00:00,357.95,358.59,357.3,358.59,13128.0,356.1961,356.833,355.5493,356.833,13128.0
2025-02-04 10:05:00,358.59,359.66,358.59,359.34,14915.0,356.833,357.8977,356.833,357.5793,14915.0
2025-02-04 10:10:00,358.96,359.78,358.9,359.25,17682.0,357.2011,358.0171,357.1414,357.4897,17682.0
2025-02-04 10:15:00,359.25,359.3,358.53,358.53,2396.0,357.4897,357.5395,356.7732,356.7732,2396.0
2025-02-04 10:20:00,358.63,359.67,358.63,359.49,10126.0,356.8728,357.9077,356.8728,357.7285,10126.0
2025-02-04 10:25:00,359.27,359.4,358.37,358.81,6340.0,357.5096,357.639,356.614,357.0519,6340.0
2025-02-04 10:30:00,358.82,359.38,358.52,359.04,6635.0,357.0618,357.6191,356.7633,357.2807,6635.0
2025-02-04 10:35:00,359.23,359.23,358.31,358.34,2873.0,357.4698,357.4698,356.5543,356.5842,2873.0
2025-02-04 10:40:00,358.56,358.8,358.56,358.66,2788.0,356.8031,357.0419,356.8031,356.9026,2788.0
2025-02-04 10:45:00,358.68,359.62,358.6,359.58,4044.0,356.9225,357.8579,356.8429,357.8181,4044.0
2025-02-04 10:50:00,359.54,359.66,358.74,359.03,7798.0,357.7783,357.8977,356.9822,357.2708,7798.0
2025-02-04 10:55:00,359.09,359.09,357.89,357.9,2143.0,357.3305,357.3305,356.1364,356.1463,2143.0
2025-02-04 11:00:00,357.87,358.34,357.64,357.78,9106.0,356.1165,356.5842,355.8876,356.0269,9106.0
2025-02-04 11:05:00,358.34,358.99,357.73,358.47,13776.0,356.5842,357.231,355.9772,356.7135,13776.0
2025-02-04 11:10:00,358.47,358.94,358.38,358.56,2971.0,356.7135,357.1812,356.624,356.8031,2971.0
2025-02-04 11:15:00,358.59,358.68,358.24,358.62,2079.0,356.833,356.9225,356.4847,356.8628,2079.0
2025-02-04 11:20:00,358.62,359.2,358.26,358.8,6053.0,356.8628,357.44,356.5046,357.0419,6053.0
2025-02-04 11:25:00,358.62,358.66,358.16,358.51,2240.0,356.8628,356.9026,356.4051,356.7533,2240.0
2025-02-04 11:30:00,358.51,358.82,358.29,358.82,1162.0,356.7533,357.0618,356.5344,357.0618,1162.0
2025-02-04 11:35:00,358.49,358.94,358.49,358.65,3267.0,356.7334,357.1812,356.7334,356.8927,3267.0
2025-02-04 11:40:00,358.65,358.77,357.7,358.01,4140.0,356.8927,357.0121,355.9473,356.2558,4140.0
2025-02-04 11:45:00,358.02,358.02,357.35,357.36,3050.0,356.2657,356.2657,355.599,355.609,3050.0
2025-02-04 11:50:00,357.55,357.58,357.09,357.23,9225.0,355.798,355.8279,355.3403,355.4796,9225.0
2025-02-04 11:55:00,357.13,357.36,356.84,357.27,19859.0,355.3801,355.609,355.0915,355.5194,19859.0
2025-02-04 12:00:00,357.35,357.35,357.06,357.08,3747.0,355.599,355.599,355.3104,355.3304,3747.0
2025-02-04 12:05:00,357.09,357.18,356.57,356.9,5136.0,355.3403,355.4299,354.8228,355.1512,5136.0
2025-02-04 12:10:00,357.09,357.11,356.6,356.6,3787.0,355.3403,355.3602,354.8527,354.8527,3787.0
2025-02-04 12:15:00,356.86,357.14,356.26,356.58,5853.0,355.1114,355.3901,354.5144,354.8328,5853.0
2025-02-04 12:20:00,356.71,356.82,356.39,356.6,1900.0,354.9622,355.0716,354.6437,354.8527,1900.0
2025-02-04 12:25:00,356.6,356.74,355.98,355.98,4571.0,354.8527,354.992,354.2357,354.2357,4571.0
2025-02-04 12:30:00,356.02,356.11,355.97,356.11,1227.0,354.2755,354.3651,354.2258,354.3651,1227.0
2025-02-04 12:35:00,356.3,356.73,356.09,356.49,8997.0,354.5542,354.9821,354.3452,354.7432,8997.0
2025-02-04 12:40:00,356.63,357.1,356.47,357.03,7457.0,354.8826,355.3503,354.7233,355.2806,7457.0
2025-02-04 12:45:00,356.96,357.35,356.96,357.09,760.0,355.2109,355.599,355.2109,355.3403,760.0
2025-02-04 12:50:00,357.09,357.11,355.85,356.25,17445.0,355.3403,355.3602,354.1064,354.5044,17445.0
2025-02-04 12:55:00,356.25,356.63,356.25,356.38,6527.0,354.5044,354.8826,354.5044,354.6338,6527.0
2025-02-04 13:00:00,356.59,356.75,355.83,355.89,10989.0,354.8428,355.002,354.0865,354.1462,10989.0
2025-02-04 13:05:00,355.88,356.07,355.65,355.75,4296.0,354.1362,354.3253,353.9074,354.0069,4296.0
2025-02-04 13:10:00,355.76,356.25,355.66,356.17,19740.0,354.0168,354.5044,353.9173,354.4248,19740.0
2025-02-04 13:15:00,356.4,356.55,356.14,356.38,11552.0,354.6537,354.8029,354.395,354.6338,11552.0
2025-02-04 13:20:00,356.36,356.57,356.19,356.19,3055.0,354.6139,354.8228,354.4447,354.4447,3055.0
2025-02-04 13:25:00,356.36,356.72,356.22,356.27,12348.0,354.6139,354.9721,354.4746,354.5243,12348.0
2025-02-04 13:30:00,356.35,356.45,356.2,356.2,2136.0,354.6039,354.7034,354.4547,354.4547,2136.0
2025-02-04 13:35:00,356.19,356.19,355.77,355.77,2500.0,354.4447,354.4447,354.0268,354.0268,2500.0
2025-02-04 13:40:00,355.75,355.75,355.14,355.17,10545.0,354.0069,354.0069,353.3999,353.4297,10545.0
2025-02-04 13:45:00,355.27,355.8,355.27,355.77,5573.0,353.5292,354.0566,353.5292,354.0268,5573.0
2025-02-04 13:50:00,355.79,355.83,355.62,355.77,2432.0,354.0467,354.0865,353.8775,354.0268,2432.0
2025-02-04 13:55:00,355.75,355.82,355.65,355.74,1323.0,354.0069,354.0765,353.9074,353.9969,1323.0
2025-02-04 14:00:00,355.73,356.37,355.64,356.16,10133.0,353.987,354.6238,353.8974,354.4149,10133.0
2025-02-04 14:05:00,356.14,356.41,356.14,356.32,3262.0,354.395,354.6636,354.395,354.5741,3262.0
2025-02-04 14:10:00,356.41,356.54,356.32,356.47,2374.0,354.6636,354.793,354.5741,354.7233,2374.0
2025-02-04 14:15:00,356.47,356.61,356.37,356.53,5496.0,354.7233,354.8627,354.6238,354.783,5496.0
2025-02-04 14:20:00,356.5,356.62,356.45,356.59,3123.0,354.7532,354.8726,354.7034,354.8428,3123.0
2025-02-04 14:25:00,356.51,356.51,356.36,356.37,3360.0,354.7631,354.7631,354.6139,354.6238,3360.0
2025-02-04 14:30:00,356.62,356.8,356.47,356.74,6181.0,354.8726,355.0517,354.7233,354.992,6181.0
2025-02-04 14:35:00,356.74,357.02,356.61,357.02,16401.0,354.992,355.2706,354.8627,355.2706,16401.0
2025-02-04 14:40:00,357.02,357.2,356.78,356.81,4692.0,355.2706,355.4498,355.0318,355.0617,4692.0
2025-02-04 14:45:00,356.69,356.72,356.27,356.42,3326.0,354.9423,354.9721,354.5243,354.6736,3326.0
2025-02-04 14:50:00,356.39,356.49,356.31,356.43,3400.0,354.6437,354.7432,354.5641,354.6835,3400.0
2025-02-04 14:55:00,356.4,356.55,355.56,355.94,14335.0,354.6537,354.8029,353.8178,354.1959,14335.0
2025-02-04 15:00:00,355.86,356.09,355.84,356.02,6601.0,354.1163,354.3452,354.0964,354.2755,6601.0
2025-02-04 15:05:00,356.03,356.14,355.8,355.94,28850.0,354.2855,354.395,354.0566,354.1959,28850.0
2025-02-04 15:10:00,355.91,356.29,355.89,356.18,6638.0,354.1661,354.5442,354.1462,354.4348,6638.0
2025-02-04 15:15:00,356.18,356.24,355.5,355.76,10042.0,354.4348,354.4945,353.7581,354.0168,10042.0
2025-02-04 15:20:00,355.76,355.95,355.46,355.47,6393.0,354.0168,354.2059,353.7183,353.7282,6393.0
2025-02-04 15:25:00,355.59,355.75,355.36,355.62,8909.0,353.8477,354.0069,353.6188,353.8775,8909.0
2025-02-04 15:30:00,355.62,355.84,355.61,355.74,10497.0,353.8775,354.0964,353.8676,353.9969,10497.0
2025-02-04 15:35:00,355.83,356.13,355.64,356.07,13794.0,354.0865,354.385,353.8974,354.3253,13794.0
2025-02-04 15:40:00,356.23,356.23,355.84,355.84,6939.0,354.4845,354.4845,354.0964,354.0964,6939.0
2025-02-04 15:45:00,355.71,355.82,355.29,355.29,8085.0,353.9671,354.0765,353.5491,353.5491,8085.0
2025-02-04 15:50:00,355.38,355.99,355.19,355.31,36547.0,353.6387,354.2457,353.4496,353.569,36547.0
2025-02-04 15:55:00,355.27,355.65,354.93,355.39,84397.0,353.5292,353.9074,353.1909,353.6486,84397.0
2025-02-05 09:30:00,359.88,359.88,357.42,358.68,17975.0,358.1166,358.1166,355.6687,356.9225,17975.0
2025-02-05 09:35:00,358.33,358.49,356.76,356.76,5933.0,356.5742,356.7334,355.0119,355.0119,5933.0
2025-02-05 09:40:00,357.31,357.56,356.76,356.78,4204.0,355.5592,355.808,355.0119,355.0318,4204.0
2025-02-05 09:45:00,357.1,357.74,356.74,356.75,4200.0,355.3503,355.9871,354.992,355.002,4200.0
2025-02-05 09:50:00,356.71,357.26,355.59,356.27,4053.0,354.9622,355.5095,353.8477,354.5243,4053.0
2025-02-05 09:55:00,356.24,356.42,354.96,355.85,6860.0,354.4945,354.6736,353.2207,354.1064,6860.0
2025-02-05 10:00:00,356.51,356.56,354.88,355.03,8013.0,354.7631,354.8129,353.1411,353.2904,8013.0
2025-02-05 10:05:00,354.93,356.01,354.71,355.87,14258.0,353.1909,354.2656,352.972,354.1263,14258.0
2025-02-05 10:10:00,356.06,356.47,355.41,356.44,4664.0,354.3153,354.7233,353.6685,354.6935,4664.0
2025-02-05 10:15:00,356.86,356.86,355.6,355.61,5844.0,355.1114,355.1114,353.8576,353.8676,5844.0
2025-02-05 10:20:00,355.84,355.84,354.8,355.46,16349.0,354.0964,354.0964,353.0615,353.7183,16349.0
2025-02-05 10:25:00,355.5,355.99,355.5,355.54,3423.0,353.7581,354.2457,353.7581,353.7979,3423.0
2025-02-05 10:30:00,355.62,355.67,354.36,355.17,7307.0,353.8775,353.9273,352.6237,353.4297,7307.0
2025-02-05 10:35:00,355.18,355.95,355.18,355.51,15291.0,353.4397,354.2059,353.4397,353.768,15291.0
2025-02-05 10:40:00,355.52,356.03,355.08,355.64,4028.0,353.778,354.2855,353.3401,353.8974,4028.0
2025-02-05 10:45:00,355.55,356.39,355.55,356.27,5286.0,353.8078,354.6437,353.8078,354.5243,5286.0
2025-02-05 10:50:00,356.13,356.16,355.86,355.86,2711.0,354.385,354.4149,354.1163,354.1163,2711.0
2025-02-05 10:55:00,356.13,356.45,356.04,356.07,3308.0,354.385,354.7034,354.2954,354.3253,3308.0
2025-02-05 11:00:00,356.03,356.17,355.7,355.88,5672.0,354.2855,354.4248,353.9571,354.1362,5672.0
2025-02-05 11:05:00,355.54,355.85,355.11,355.72,10009.0,353.7979,354.1064,353.37,353.977,10009.0
2025-02-05 11:10:00,355.57,356.57,355.52,356.27,9510.0,353.8277,354.8228,353.778,354.5243,9510.0
2025-02-05 11:15:00,356.51,356.52,355.47,355.47,3258.0,354.7631,354.7731,353.7282,353.7282,3258.0
2025-02-05 11:20:00,355.96,356.18,354.87,356.02,60302.0,354.2158,354.4348,353.1312,354.2755,60302.0
2025-02-05 11:25:00,355.69,356.05,355.46,355.46,4625.0,353.9472,354.3054,353.7183,353.7183,4625.0
2025-02-05 11:30:00,355.76,356.25,355.76,355.98,11577.0,354.0168,354.5044,354.0168,354.2357,11577.0
2025-02-05 11:35:00,355.99,356.47,355.81,356.18,3200.0,354.2457,354.7233,354.0666,354.4348,3200.0
2025-02-05 11:40:00,356.47,356.67,355.9,356.67,3003.0,354.7233,354.9224,354.1561,354.9224,3003.0
2025-02-05 11:45:00,356.68,357.32,356.58,357.13,4090.0,354.9323,355.5692,354.8328,355.3801,4090.0
2025-02-05 11:50:00,357.13,357.33,356.8,357.04,9294.0,355.3801,355.5791,355.0517,355.2905,9294.0
2025-02-05 11:55:00,357.27,357.57,356.69,357.52,49559.0,355.5194,355.8179,354.9423,355.7682,49559.0
2025-02-05 12:00:00,357.66,357.87,357.62,357.66,2663.0,355.9075,356.1165,355.8677,355.9075,2663.0
2025-02-05 12:05:00,357.5,357.5,357.32,357.42,860.0,355.7483,355.7483,355.5692,355.6687,860.0
2025-02-05 12:10:00,357.66,357.76,357.43,357.56,2133.0,355.9075,356.007,355.6786,355.808,2133.0
2025-02-05 12:15:00,357.56,358.16,357.51,358.16,3729.0,355.808,356.4051,355.7582,356.4051,3729.0
2025-02-05 12:20:00,358.16,358.16,357.92,357.92,2130.0,356.4051,356.4051,356.1662,356.1662,2130.0
2025-02-05 12:25:00,357.92,358.45,357.9,358.25,8051.0,356.1662,356.6936,356.1463,356.4946,8051.0
2025-02-05 12:30:00,358.08,358.58,358.08,358.35,3125.0,356.3255,356.823,356.3255,356.5941,3125.0
2025-02-05 12:35:00,358.52,359.1,358.38,358.94,8392.0,356.7633,357.3405,356.624,357.1812,8392.0
2025-02-05 12:40:00,358.95,358.99,358.79,358.92,3360.0,357.1912,357.231,357.032,357.1613,3360.0
2025-02-05 12:45:00,358.83,359.73,358.83,359.73,4018.0,357.0718,357.9674,357.0718,357.9674,4018.0
2025-02-05 12:50:00,359.67,359.67,358.97,359.25,4433.0,357.9077,357.9077,357.2111,357.4897,4433.0
2025-02-05 12:55:00,359.26,359.26,359.03,359.25,1430.0,357.4997,357.4997,357.2708,357.4897,1430.0
2025-02-05 13:00:00,359.33,359.86,359.27,359.75,5072.0,357.5693,358.0967,357.5096,357.9873,5072.0
2025-02-05 13:05:00,359.75,360.95,359.55,360.52,43794.0,357.9873,359.1814,357.7882,358.7535,43794.0
2025-02-05 13:10:00,360.71,361.11,360.55,360.88,2834.0,358.9426,359.3406,358.7833,359.1117,2834.0
2025-02-05 13:15:00,360.88,360.88,360.28,360.45,5343.0,359.1117,359.1117,358.5147,358.6838,5343.0
2025-02-05 13:20:00,360.44,360.45,360.01,360.27,3050.0,358.6739,358.6838,358.246,358.5047,3050.0
2025-02-05 13:25:00,360.32,360.67,360.29,360.67,10087.0,358.5545,358.9028,358.5246,358.9028,10087.0
2025-02-05 13:30:00,360.66,361.03,360.29,361.03,8691.0,358.8928,359.261,358.5246,359.261,8691.0
2025-02-05 13:35:00,361.0,361.05,360.47,360.76,4046.0,359.2311,359.2809,358.7037,358.9923,4046.0
2025-02-05 13:40:00,360.75,361.05,360.01,360.15,8193.0,358.9824,359.2809,358.246,358.3853,8193.0
2025-02-05 13:45:00,360.02,360.14,359.82,359.82,3460.0,358.2559,358.3754,358.0569,358.0569,3460.0
2025-02-05 13:50:00,359.98,360.35,359.87,360.15,3591.0,358.2161,358.5843,358.1067,358.3853,3591.0
2025-02-05 13:55:00,360.15,360.36,359.74,359.94,4724.0,358.3853,358.5943,357.9773,358.1763,4724.0
2025-02-05 14:00:00,359.71,360.01,359.65,359.87,6687.0,357.9475,358.246,357.8878,358.1067,6687.0
2025-02-05 14:05:00,360.04,360.04,359.66,359.81,8479.0,358.2758,358.2758,357.8977,358.047,8479.0
2025-02-05 14:10:00,359.81,359.9,359.63,359.84,3715.0,358.047,358.1365,357.8679,358.0768,3715.0
2025-02-05 14:15:00,359.84,359.92,359.67,359.85,4698.0,358.0768,358.1564,357.9077,358.0868,4698.0
2025-02-05 14:20:00,359.75,359.91,359.45,359.81,5119.0,357.9873,358.1465,357.6887,358.047,5119.0
2025-02-05 14:25:00,359.7,359.74,359.34,359.4,5132.0,357.9375,357.9773,357.5793,357.639,5132.0
2025-02-05 14:30:00,359.56,359.73,359.09,359.29,3514.0,357.7982,357.9674,357.3305,357.5295,3514.0
2025-02-05 14:35:00,359.19,359.2,359.06,359.16,2870.0,357.43,357.44,357.3006,357.4002,2870.0
2025-02-05 14:40:00,359.16,359.28,358.85,358.85,2907.0,357.4002,357.5196,357.0917,357.0917,2907.0
2025-02-05 14:45:00,358.88,358.89,358.66,358.73,2633.0,357.1215,357.1315,356.9026,356.9723,2633.0
2025-02-05 14:50:00,358.75,358.81,358.5,358.72,4269.0,356.9922,357.0519,356.7434,356.9623,4269.0
2025-02-05 14:55:00,358.83,359.02,358.76,358.92,4580.0,357.0718,357.2608,357.0021,357.1613,4580.0
2025-02-05 15:00:00,359.02,359.3,358.85,359.0,5220.0,357.2608,357.5395,357.0917,357.2409,5220.0
2025-02-05 15:05:00,359.08,359.16,358.9,359.11,4512.0,357.3206,357.4002,357.1414,357.3504,4512.0
2025-02-05 15:10:00,359.19,359.28,358.79,358.91,4115.0,357.43,357.5196,357.032,357.1514,4115.0
2025-02-05 15:15:00,358.92,358.98,358.61,358.83,3260.0,357.1613,357.221,356.8529,357.0718,3260.0
2025-02-05 15:20:00,358.75,358.88,358.65,358.81,5339.0,356.9922,357.1215,356.8927,357.0519,5339.0
2025-02-05 15:25:00,358.79,358.89,358.29,358.48,4969.0,357.032,357.1315,356.5344,356.7235,4969.0
2025-02-05 15:30:00,358.47,358.68,358.25,358.38,8609.0,356.7135,356.9225,356.4946,356.624,8609.0
2025-02-05 15:35:00,358.18,358.48,358.04,358.26,7248.0,356.425,356.7235,356.2856,356.5046,7248.0
2025-02-05 15:40:00,358.25,358.44,357.58,357.62,28940.0,356.4946,356.6837,355.8279,355.8677,28940.0
2025-02-05 15:45:00,357.56,357.73,357.26,357.4,10223.0,355.808,355.9772,355.5095,355.6488,10223.0
2025-02-05 15:50:00,357.47,357.55,356.81,356.93,11610.0,355.7184,355.798,355.0617,355.1811,11610.0
2025-02-05 15:55:00,357.01,357.82,356.88,357.82,77597.0,355.2607,356.0667,355.1313,356.0667,77597.0
2025-02-06 09:30:00,358.73,360.27,358.01,359.6,26273.0,356.9723,358.5047,356.2558,357.838,26273.0
2025-02-06 09:35:00,359.83,359.97,357.16,357.96,6951.0,358.0669,358.2062,355.41,356.206,6951.0
2025-02-06 09:40:00,358.47,359.62,358.43,359.03,7302.0,356.7135,357.8579,356.6737,357.2708,7302.0
2025-02-06 09:45:00,359.03,360.41,358.75,358.97,5375.0,357.2708,358.644,356.9922,357.2111,5375.0
2025-02-06 09:50:00,359.49,360.21,358.69,358.69,3469.0,357.7285,358.445,356.9325,356.9325,3469.0
2025-02-06 09:55:00,358.52,358.91,357.77,358.67,6376.0,356.7633,357.1514,356.017,356.9126,6376.0
2025-02-06 10:00:00,358.38,358.66,358.01,358.39,7850.0,356.624,356.9026,356.2558,356.6339,7850.0
2025-02-06 10:05:00,358.38,359.22,358.36,358.47,9217.0,356.624,357.4599,356.6041,356.7135,9217.0
2025-02-06 10:10:00,358.87,359.31,358.55,358.71,11259.0,357.1116,357.5494,356.7931,356.9524,11259.0
2025-02-06 10:15:00,358.92,358.92,358.45,358.72,6968.0,357.1613,357.1613,356.6936,356.9623,6968.0
2025-02-06 10:20:00,358.72,358.9,357.11,357.38,6025.0,356.9623,357.1414,355.3602,355.6289,6025.0
2025-02-06 10:25:00,357.35,357.51,356.67,356.67,7623.0,355.599,355.7582,354.9224,354.9224,7623.0
2025-02-06 10:30:00,356.88,357.0,356.34,356.49,17834.0,355.1313,355.2507,354.594,354.7432,17834.0
2025-02-06 10:35:00,356.42,356.73,355.88,356.01,19454.0,354.6736,354.9821,354.1362,354.2656,19454.0
2025-02-06 10:40:00,355.96,356.34,355.9,356.34,7997.0,354.2158,354.594,354.1561,354.594,7997.0
2025-02-06 10:45:00,356.01,356.02,355.48,355.75,2132.0,354.2656,354.2755,353.7382,354.0069,2132.0
2025-02-06 10:50:00,355.79,356.15,355.57,356.12,7429.0,354.0467,354.4049,353.8277,354.3751,7429.0
2025-02-06 10:55:00,356.07,356.29,355.79,355.81,5963.0,354.3253,354.5442,354.0467,354.0666,5963.0
2025-02-06 11:00:00,355.69,356.99,355.34,356.98,7669.0,353.9472,355.2408,353.5989,355.2308,7669.0
2025-02-06 11:05:00,356.44,356.73,356.12,356.44,4964.0,354.6935,354.9821,354.3751,354.6935,4964.0
2025-02-06 11:10:00,356.44,357.68,356.43,357.53,7334.0,354.6935,355.9274,354.6835,355.7781,7334.0
2025-02-06 11:15:00,357.76,357.86,357.37,357.62,3042.0,356.007,356.1065,355.6189,355.8677,3042.0
2025-02-06 11:20:00,357.45,357.71,357.34,357.51,1932.0,355.6985,355.9573,355.5891,355.7582,1932.0
2025-02-06 11:25:00,357.51,357.72,357.49,357.56,3918.0,355.7582,355.9672,355.7383,355.808,3918.0
2025-02-06 11:30:00,357.59,357.73,357.2,357.27,2189.0,355.8379,355.9772,355.4498,355.5194,2189.0
2025-02-06 11:35:00,357.48,357.78,357.26,357.6,5164.0,355.7284,356.0269,355.5095,355.8478,5164.0
2025-02-06 11:40:00,357.53,357.53,357.43,357.43,314.0,355.7781,355.7781,355.6786,355.6786,314.0
2025-02-06 11:45:00,357.27,357.64,357.23,357.64,3654.0,355.5194,355.8876,355.4796,355.8876,3654.0
2025-02-06 11:50:00,357.49,357.74,357.24,357.74,2331.0,355.7383,355.9871,355.4896,355.9871,2331.0
2025-02-06 11:55:00,357.5,357.51,357.27,357.35,2091.0,355.7483,355.7582,355.5194,355.599,2091.0
2025-02-06 12:00:00,356.95,357.8,356.79,357.73,6319.0,355.201,356.0468,355.0418,355.9772,6319.0
2025-02-06 12:05:00,357.63,357.79,357.36,357.79,2270.0,355.8777,356.0369,355.609,356.0369,2270.0
2025-02-06 12:10:00,357.86,357.95,357.66,357.95,3442.0,356.1065,356.1961,355.9075,356.1961,3442.0
2025-02-06 12:15:00,357.73,357.95,357.72,357.78,1426.0,355.9772,356.1961,355.9672,356.0269,1426.0
2025-02-06 12:20:00,357.83,357.83,357.56,357.75,1556.0,356.0767,356.0767,355.808,355.9971,1556.0
2025-02-06 12:25:00,357.55,357.55,357.42,357.52,3100.0,355.798,355.798,355.6687,355.7682,3100.0
2025-02-06 12:30:00,357.33,357.56,357.08,357.33,2934.0,355.5791,355.808,355.3304,355.5791,2934.0
2025-02-06 12:35:00,357.58,357.65,357.58,357.65,400.0,355.8279,355.8976,355.8279,355.8976,400.0
2025-02-06 12:40:00,357.71,357.71,357.61,357.61,1170.0,355.9573,355.9573,355.8578,355.8578,1170.0
2025-02-06 12:45:00,357.61,357.61,357.26,357.44,2179.0,355.8578,355.8578,355.5095,355.6886,2179.0
2025-02-06 12:50:00,357.42,357.48,357.16,357.42,2337.0,355.6687,355.7284,355.41,355.6687,2337.0
2025-02-06 12:55:00,357.67,357.67,357.22,357.38,8461.0,355.9175,355.9175,355.4697,355.6289,8461.0
2025-02-06 13:00:00,357.38,357.38,357.21,357.38,300.0,355.6289,355.6289,355.4597,355.6289,300.0
2025-02-06 13:05:00,357.38,357.4,357.0,357.02,2408.0,355.6289,355.6488,355.2507,355.2706,2408.0
2025-02-06 13:10:00,357.16,357.21,356.91,357.16,3957.0,355.41,355.4597,355.1612,355.41,3957.0
2025-02-06 13:15:00,357.15,357.15,356.7,357.09,2755.0,355.4,355.4,354.9522,355.3403,2755.0
2025-02-06 13:20:00,356.7,356.88,355.82,355.9,5659.0,354.9522,355.1313,354.0765,354.1561,5659.0
2025-02-06 13:25:00,355.72,356.04,355.72,356.04,939.0,353.977,354.2954,353.977,354.2954,939.0
2025-02-06 13:30:00,356.09,356.16,356.02,356.02,500.0,354.3452,354.4149,354.2755,354.2755,500.0
2025-02-06 13:35:00,356.19,356.19,355.7,355.7,600.0,354.4447,354.4447,353.9571,353.9571,600.0
2025-02-06 13:40:00,355.72,356.15,355.13,355.13,2746.0,353.977,354.4049,353.3899,353.3899,2746.0
2025-02-06 13:45:00,354.85,355.8,354.77,355.8,4000.0,353.1113,354.0566,353.0317,354.0566,4000.0
2025-02-06 13:50:00,355.58,355.64,355.24,355.24,712.0,353.8377,353.8974,353.4994,353.4994,712.0
2025-02-06 13:55:00,355.4,355.8,355.24,355.69,2487.0,353.6586,354.0566,353.4994,353.9472,2487.0
2025-02-06 14:00:00,355.85,356.09,355.68,355.86,3430.0,354.1064,354.3452,353.9372,354.1163,3430.0
2025-02-06 14:05:00,355.79,355.92,355.68,355.81,587.0,354.0467,354.176,353.9372,354.0666,587.0
2025-02-06 14:10:00,355.83,356.01,355.66,355.71,1937.0,354.0865,354.2656,353.9173,353.9671,1937.0
2025-02-06 14:15:00,355.52,356.06,355.52,355.78,1476.0,353.778,354.3153,353.778,354.0367,1476.0
2025-02-06 14:20:00,355.96,355.97,355.62,355.83,2272.0,354.2158,354.2258,353.8775,354.0865,2272.0
2025-02-06 14:25:00,355.8,355.8,355.52,355.56,1353.0,354.0566,354.0566,353.778,353.8178,1353.0
2025-02-06 14:30:00,355.37,355.44,355.0,355.38,1815.0,353.6287,353.6984,353.2605,353.6387,1815.0
2025-02-06 14:35:00,355.37,355.75,355.16,355.53,4266.0,353.6287,354.0069,353.4198,353.7879,4266.0
2025-02-06 14:40:00,355.56,355.69,355.34,355.69,649.0,353.8178,353.9472,353.5989,353.9472,649.0
2025-02-06 14:45:00,355.6,356.13,355.35,356.12,4559.0,353.8576,354.385,353.6088,354.3751,4559.0
2025-02-06 14:50:00,356.44,356.62,356.38,356.38,1029.0,354.6935,354.8726,354.6338,354.6338,1029.0
2025-02-06 14:55:00,356.42,356.44,356.16,356.18,1870.0,354.6736,354.6935,354.4149,354.4348,1870.0
2025-02-06 15:00:00,356.19,356.43,356.13,356.22,2621.0,354.4447,354.6835,354.385,354.4746,2621.0
2025-02-06 15:05:00,356.41,356.55,356.31,356.31,2336.0,354.6636,354.8029,354.5641,354.5641,2336.0
2025-02-06 15:10:00,356.38,356.72,356.33,356.61,7770.0,354.6338,354.9721,354.584,354.8627,7770.0
2025-02-06 15:15:00,356.67,356.97,356.65,356.88,2996.0,354.9224,355.2209,354.9025,355.1313,2996.0
2025-02-06 15:20:00,357.06,357.21,356.91,356.99,3651.0,355.3104,355.4597,355.1612,355.2408,3651.0
2025-02-06 15:25:00,357.04,357.15,356.91,357.04,2094.0,355.2905,355.4,355.1612,355.2905,2094.0
2025-02-06 15:30:00,357.04,357.17,356.77,356.77,3252.0,355.2905,355.4199,355.0219,355.0219,3252.0
2025-02-06 15:35:00,356.74,356.9,356.66,356.74,7984.0,354.992,355.1512,354.9124,354.992,7984.0
2025-02-06 15:40:00,356.78,357.03,356.76,356.81,5842.0,355.0318,355.2806,355.0119,355.0617,5842.0
2025-02-06 15:45:00,356.67,357.1,356.6,357.1,4841.0,354.9224,355.3503,354.8527,355.3503,4841.0
2025-02-06 15:50:00,357.19,358.01,356.94,357.05,14415.0,355.4398,356.2558,355.191,355.3005,14415.0
2025-02-06 15:55:00,357.3,357.7,356.52,357.43,59298.0,355.5493,355.9473,354.7731,355.6786,59298.0
2025-02-07 09:30:00,359.2,359.2,357.35,358.36,15274.0,357.44,357.44,355.599,356.6041,15274.0
2025-02-07 09:35:00,358.52,358.53,357.85,358.03,4066.0,356.7633,356.7732,356.0966,356.2757,4066.0
2025-02-07 09:40:00,357.92,359.39,357.92,359.03,13473.0,356.1662,357.629,356.1662,357.2708,13473.0
2025-02-07 09:45:00,359.46,359.88,359.41,359.79,3964.0,357.6987,358.1166,357.6489,358.0271,3964.0
2025-02-07 09:50:00,359.44,359.82,359.38,359.59,3319.0,357.6788,358.0569,357.6191,357.8281,3319.0
2025-02-07 09:55:00,359.35,359.6,359.22,359.24,2776.0,357.5892,357.838,357.4599,357.4798,2776.0
2025-02-07 10:00:00,359.01,359.47,357.39,357.39,5358.0,357.2509,357.7086,355.6388,355.6388,5358.0
2025-02-07 10:05:00,357.16,357.51,356.76,357.12,8009.0,355.41,355.7582,355.0119,355.3702,8009.0
2025-02-07 10:10:00,357.15,357.15,355.5,355.57,9603.0,355.4,355.4,353.7581,353.8277,9603.0
2025-02-07 10:15:00,356.05,356.25,355.62,356.16,1757.0,354.3054,354.5044,353.8775,354.4149,1757.0
2025-02-07 10:20:00,356.09,356.55,355.66,356.55,1357.0,354.3452,354.8029,353.9173,354.8029,1357.0
2025-02-07 10:25:00,356.82,356.91,355.95,355.95,4960.0,355.0716,355.1612,354.2059,354.2059,4960.0
2025-02-07 10:30:00,355.95,356.47,355.51,355.98,6239.0,354.2059,354.7233,353.768,354.2357,6239.0
2025-02-07 10:35:00,355.94,356.06,355.31,355.53,7078.0,354.1959,354.3153,353.569,353.7879,7078.0
2025-02-07 10:40:00,355.59,355.8,355.26,355.26,2366.0,353.8477,354.0566,353.5193,353.5193,2366.0
2025-02-07 10:45:00,355.56,355.62,355.22,355.38,1814.0,353.8178,353.8775,353.4795,353.6387,1814.0
2025-02-07 10:50:00,355.4,355.74,354.23,354.39,17506.0,353.6586,353.9969,352.4943,352.6535,17506.0
2025-02-07 10:55:00,354.4,355.21,354.07,354.89,3224.0,352.6635,353.4695,352.3351,353.1511,3224.0
2025-02-07 11:00:00,355.0,355.13,354.7,354.83,2485.0,353.2605,353.3899,352.962,353.0914,2485.0
2025-02-07 11:05:00,354.82,355.73,354.5,355.63,3768.0,353.0814,353.987,352.763,353.8875,3768.0
2025-02-07 11:10:00,355.24,355.59,354.63,355.09,14361.0,353.4994,353.8477,352.8924,353.3501,14361.0
2025-02-07 11:15:00,355.1,356.51,354.89,356.18,12287.0,353.3601,354.7631,353.1511,354.4348,12287.0
2025-02-07 11:20:00,356.31,356.73,355.65,355.69,5059.0,354.5641,354.9821,353.9074,353.9472,5059.0
2025-02-07 11:25:00,355.54,355.67,355.0,355.0,2512.0,353.7979,353.9273,353.2605,353.2605,2512.0
2025-02-07 11:30:00,355.24,355.83,355.06,355.06,4246.0,353.4994,354.0865,353.3202,353.3202,4246.0
2025-02-07 11:35:00,355.44,355.45,354.82,354.97,2476.0,353.6984,353.7083,353.0814,353.2307,2476.0
2025-02-07 11:40:00,355.01,355.21,354.79,354.79,800.0,353.2705,353.4695,353.0516,353.0516,800.0
2025-02-07 11:45:00,354.91,354.91,354.57,354.57,1695.0,353.171,353.171,352.8326,352.8326,1695.0
2025-02-07 11:50:00,354.65,354.65,354.45,354.55,1162.0,352.9123,352.9123,352.7132,352.8127,1162.0
2025-02-07 11:55:00,354.82,354.94,354.33,354.34,9016.0,353.0814,353.2008,352.5938,352.6038,9016.0
2025-02-07 12:00:00,354.27,354.42,353.66,353.75,2712.0,352.5341,352.6834,351.9271,352.0167,2712.0
2025-02-07 12:05:00,353.52,354.59,353.52,354.28,8622.0,351.7878,352.8526,351.7878,352.5441,8622.0
2025-02-07 12:10:00,354.23,354.99,354.02,354.75,7377.0,352.4943,353.2506,352.2853,353.0118,7377.0
2025-02-07 12:15:00,354.91,354.99,353.49,354.36,7045.0,353.171,353.2506,351.7579,352.6237,7045.0
2025-02-07 12:20:00,354.36,355.22,354.11,354.78,3600.0,352.6237,353.4795,352.3749,353.0416,3600.0
2025-02-07 12:25:00,354.49,354.59,354.34,354.5,2000.0,352.753,352.8526,352.6038,352.763,2000.0
2025-02-07 12:30:00,354.29,354.64,354.0,354.04,4764.0,352.554,352.9023,352.2654,352.3052,4764.0
2025-02-07 12:35:00,353.95,354.75,353.95,354.74,4339.0,352.2157,353.0118,352.2157,353.0018,4339.0
2025-02-07 12:40:00,354.54,354.76,354.52,354.63,800.0,352.8028,353.0217,352.7829,352.8924,800.0
2025-02-07 12:45:00,354.69,355.11,354.67,355.0,1763.0,352.9521,353.37,352.9322,353.2605,1763.0
2025-02-07 12:50:00,355.27,355.27,354.86,355.01,1110.0,353.5292,353.5292,353.1212,353.2705,1110.0
2025-02-07 12:55:00,355.03,355.19,354.66,354.76,4097.0,353.2904,353.4496,352.9222,353.0217,4097.0
2025-02-07 13:00:00,354.65,354.77,354.5,354.58,2840.0,352.9123,353.0317,352.763,352.8426,2840.0
2025-02-07 13:05:00,354.42,355.17,354.4,355.08,4680.0,352.6834,353.4297,352.6635,353.3401,4680.0
2025-02-07 13:10:00,355.21,355.57,355.09,355.41,1932.0,353.4695,353.8277,353.3501,353.6685,1932.0
2025-02-07 13:15:00,355.66,355.73,355.66,355.73,500.0,353.9173,353.987,353.9173,353.987,500.0
2025-02-07 13:20:00,355.73,355.8,355.41,355.48,5480.0,353.987,354.0566,353.6685,353.7382,5480.0
2025-02-07 13:25:00,355.84,355.99,355.58,355.91,1820.0,354.0964,354.2457,353.8377,354.1661,1820.0
2025-02-07 13:30:00,355.87,356.17,355.65,356.17,2771.0,354.1263,354.4248,353.9074,354.4248,2771.0
2025-02-07 13:35:00,356.22,356.58,356.07,356.57,3352.0,354.4746,354.8328,354.3253,354.8228,3352.0
2025-02-07 13:40:00,356.58,356.59,355.84,355.93,10818.0,354.8328,354.8428,354.0964,354.186,10818.0
2025-02-07 13:45:00,355.88,355.98,355.69,355.98,2000.0,354.1362,354.2357,353.9472,354.2357,2000.0
2025-02-07 13:50:00,355.68,356.18,355.68,356.11,15820.0,353.9372,354.4348,353.9372,354.3651,15820.0
2025-02-07 13:55:00,356.11,356.43,356.02,356.37,6027.0,354.3651,354.6835,354.2755,354.6238,6027.0
2025-02-07 14:00:00,356.34,356.61,356.11,356.6,20335.0,354.594,354.8627,354.3651,354.8527,20335.0
2025-02-07 14:05:00,356.72,357.18,356.67,357.18,4762.0,354.9721,355.4299,354.9224,355.4299,4762.0
2025-02-07 14:10:00,356.98,357.43,356.93,357.43,7268.0,355.2308,355.6786,355.1811,355.6786,7268.0
2025-02-07 14:15:00,357.5,357.5,356.79,356.79,12690.0,355.7483,355.7483,355.0418,355.0418,12690.0
2025-02-07 14:20:00,356.96,357.01,356.24,356.24,4610.0,355.2109,355.2607,354.4945,354.4945,4610.0
2025-02-07 14:25:00,356.33,356.33,355.78,355.83,33514.0,354.584,354.584,354.0367,354.0865,33514.0
2025-02-07 14:30:00,355.82,355.82,355.39,355.63,10483.0,354.0765,354.0765,353.6486,353.8875,10483.0
2025-02-07 14:35:00,355.71,355.77,355.5,355.69,6389.0,353.9671,354.0268,353.7581,353.9472,6389.0
2025-02-07 14:40:00,355.69,356.14,355.5,356.0,14080.0,353.9472,354.395,353.7581,354.2556,14080.0
2025-02-07 14:45:00,355.99,356.11,355.77,355.79,4327.0,354.2457,354.3651,354.0268,354.0467,4327.0
2025-02-07 14:50:00,355.79,355.88,355.35,355.46,6264.0,354.0467,354.1362,353.6088,353.7183,6264.0
2025-02-07 14:55:00,355.4,355.55,355.02,355.09,7482.0,353.6586,353.8078,353.2804,353.3501,7482.0
2025-02-07 15:00:00,355.23,355.42,354.19,354.25,8001.0,353.4894,353.6785,352.4545,352.5142,8001.0
2025-02-07 15:05:00,354.26,354.49,353.9,354.15,15643.0,352.5242,352.753,352.1659,352.4147,15643.0
2025-02-07 15:10:00,354.26,354.31,353.26,353.31,9072.0,352.5242,352.5739,351.5291,351.5788,9072.0
2025-02-07 15:15:00,353.17,354.33,353.16,354.33,13186.0,351.4395,352.5938,351.4296,352.5938,13186.0
2025-02-07 15:20:00,354.44,354.79,354.25,354.69,6009.0,352.7033,353.0516,352.5142,352.9521,6009.0
2025-02-07 15:25:00,354.54,354.78,354.33,354.5,5501.0,352.8028,353.0416,352.5938,352.763,5501.0
2025-02-07 15:30:00,354.75,355.43,354.63,355.3,13495.0,353.0118,353.6884,352.8924,353.5591,13495.0
2025-02-07 15:35:00,355.49,355.93,355.29,355.42,7480.0,353.7481,354.186,353.5491,353.6785,7480.0
2025-02-07 15:40:00,355.38,355.49,355.14,355.14,20284.0,353.6387,353.7481,353.3999,353.3999,20284.0
2025-02-07 15:45:00,355.13,355.61,355.1,355.46,8650.0,353.3899,353.8676,353.3601,353.7183,8650.0
2025-02-07 15:50:00,355.56,356.25,355.56,355.79,14037.0,353.8178,354.5044,353.8178,354.0467,14037.0
2025-02-07 15:55:00,355.72,356.34,355.67,355.89,56878.0,353.977,354.594,353.9273,354.1462,56878.0
2025-02-10 09:30:00,358.0,359.42,355.51,356.41,41765.0,356.2458,357.6589,353.768,354.6636,41765.0
2025-02-10 09:35:00,355.66,356.01,355.12,355.97,11504.0,353.9173,354.2656,353.38,354.2258,11504.0
2025-02-10 09:40:00,355.86,355.86,354.54,355.37,17907.0,354.1163,354.1163,352.8028,353.6287,17907.0
2025-02-10 09:45:00,355.24,355.24,353.3,354.17,18377.0,353.4994,353.4994,351.5689,352.4346,18377.0
2025-02-10 09:50:00,353.92,354.28,353.07,354.08,15504.0,352.1858,352.5441,351.34,352.345,15504.0
2025-02-10 09:55:00,354.09,354.12,353.54,354.07,5013.0,352.355,352.3849,351.8077,352.3351,5013.0
2025-02-10 10:00:00,353.81,355.24,353.8,355.24,12885.0,352.0764,353.4994,352.0664,353.4994,12885.0
2025-02-10 10:05:00,355.23,356.0,355.23,355.63,7797.0,353.4894,354.2556,353.4894,353.8875,7797.0
2025-02-10 10:10:00,355.6,355.63,352.92,354.3,35684.0,353.8576,353.8875,351.1907,352.564,35684.0
2025-02-10 10:15:00,354.38,354.65,353.56,353.96,16116.0,352.6436,352.9123,351.8276,352.2256,16116.0
2025-02-10 10:20:00,354.15,355.59,353.69,355.49,20011.0,352.4147,353.8477,351.957,353.7481,20011.0
2025-02-10 10:25:00,355.33,355.52,354.49,355.52,15811.0,353.5889,353.778,352.753,353.778,15811.0
2025-02-10 10:30:00,355.1,355.9,355.05,355.61,11647.0,353.3601,354.1561,353.3103,353.8676,11647.0
2025-02-10 10:35:00,355.8,356.2,355.51,355.92,15254.0,354.0566,354.4547,353.768,354.176,15254.0
2025-02-10 10:40:00,355.91,356.29,355.13,355.18,16437.0,354.1661,354.5442,353.3899,353.4397,16437.0
2025-02-10 10:45:00,355.54,357.53,355.26,357.53,8319.0,353.7979,355.7781,353.5193,355.7781,8319.0
2025-02-10 10:50:00,357.52,357.83,357.2,357.38,6573.0,355.7682,356.0767,355.4498,355.6289,6573.0
2025-02-10 10:55:00,357.31,357.45,357.06,357.07,3693.0,355.5592,355.6985,355.3104,355.3204,3693.0
2025-02-10 11:00:00,357.38,357.66,356.71,356.91,10424.0,355.6289,355.9075,354.9622,355.1612,10424.0
2025-02-10 11:05:00,357.09,357.09,356.63,357.01,3700.0,355.3403,355.3403,354.8826,355.2607,3700.0
2025-02-10 11:10:00,357.01,357.66,357.0,357.01,6365.0,355.2607,355.9075,355.2507,355.2607,6365.0
2025-02-10 11:15:00,357.18,357.18,356.63,356.81,4188.0,355.4299,355.4299,354.8826,355.0617,4188.0
2025-02-10 11:20:00,356.7,357.24,356.17,357.21,4756.0,354.9522,355.4896,354.4248,355.4597,4756.0
2025-02-10 11:25:00,357.24,357.55,356.98,357.01,5314.0,355.4896,355.798,355.2308,355.2607,5314.0
2025-02-10 11:30:00,357.26,357.26,356.73,357.25,4532.0,355.5095,355.5095,354.9821,355.4995,4532.0
2025-02-10 11:35:00,357.31,357.96,357.29,357.74,5035.0,355.5592,356.206,355.5393,355.9871,5035.0
2025-02-10 11:40:00,357.89,357.96,357.74,357.75,3288.0,356.1364,356.206,355.9871,355.9971,3288.0
2025-02-10 11:45:00,357.95,358.26,357.76,358.23,3210.0,356.1961,356.5046,356.007,356.4747,3210.0
2025-02-10 11:50:00,358.04,358.26,357.69,357.69,4101.0,356.2856,356.5046,355.9374,355.9374,4101.0
2025-02-10 11:55:00,357.5,358.06,357.42,357.75,4091.0,355.7483,356.3055,355.6687,355.9971,4091.0
2025-02-10 12:00:00,357.78,357.78,357.1,357.11,1887.0,356.0269,356.0269,355.3503,355.3602,1887.0
2025-02-10 12:05:00,357.1,357.24,357.0,357.24,1033.0,355.3503,355.4896,355.2507,355.4896,1033.0
2025-02-10 12:10:00,357.25,357.26,356.66,357.16,6073.0,355.4995,355.5095,354.9124,355.41,6073.0
2025-02-10 12:15:00,357.11,357.45,357.04,357.24,4655.0,355.3602,355.6985,355.2905,355.4896,4655.0
2025-02-10 12:20:00,357.41,357.72,357.24,357.72,3500.0,355.6587,355.9672,355.4896,355.9672,3500.0
2025-02-10 12:25:00,357.68,357.72,357.5,357.51,2701.0,355.9274,355.9672,355.7483,355.7582,2701.0
2025-02-10 12:30:00,357.72,358.11,357.71,358.11,2751.0,355.9672,356.3553,355.9573,356.3553,2751.0
2025-02-10 12:35:00,358.28,358.85,358.06,358.21,4861.0,356.5245,357.0917,356.3055,356.4548,4861.0
2025-02-10 12:40:00,358.22,358.63,358.16,358.22,5588.0,356.4648,356.8728,356.4051,356.4648,5588.0
2025-02-10 12:45:00,358.17,359.21,358.16,359.2,24464.0,356.415,357.4499,356.4051,357.44,24464.0
2025-02-10 12:50:00,359.2,360.46,358.96,360.28,40402.0,357.44,358.6938,357.2011,358.5147,40402.0
2025-02-10 12:55:00,360.15,361.09,360.07,360.76,9812.0,358.3853,359.3207,358.3057,358.9923,9812.0
2025-02-10 13:00:00,360.77,361.62,360.19,360.56,33783.0,359.0023,359.8481,358.4251,358.7933,33783.0
2025-02-10 13:05:00,360.64,360.89,360.29,360.4,5131.0,358.8729,359.1217,358.5246,358.6341,5131.0
2025-02-10 13:10:00,360.62,360.95,360.42,360.71,5498.0,358.853,359.1814,358.654,358.9426,5498.0
2025-02-10 13:15:00,360.82,361.3,360.76,360.97,3425.0,359.052,359.5297,358.9923,359.2013,3425.0
2025-02-10 13:20:00,361.07,361.28,360.45,360.46,4350.0,359.3008,359.5098,358.6838,358.6938,4350.0
2025-02-10 13:25:00,360.59,360.95,360.55,360.61,5898.0,358.8232,359.1814,358.7833,358.8431,5898.0
2025-02-10 13:30:00,360.6,361.16,360.54,361.1,5497.0,358.8331,359.3904,358.7734,359.3307,5497.0
2025-02-10 13:35:00,360.99,361.42,360.95,361.41,8620.0,359.2212,359.6491,359.1814,359.6391,8620.0
2025-02-10 13:40:00,361.46,361.5,361.15,361.5,4164.0,359.6889,359.7287,359.3804,359.7287,4164.0
2025-02-10 13:45:00,361.47,361.51,360.98,361.11,6373.0,359.6988,359.7386,359.2112,359.3406,6373.0
2025-02-10 13:50:00,361.29,361.69,361.29,361.68,6241.0,359.5197,359.9178,359.5197,359.9078,6241.0
2025-02-10 13:55:00,361.67,361.91,361.41,361.51,4906.0,359.8979,360.1367,359.6391,359.7386,4906.0
2025-02-10 14:00:00,361.54,361.58,361.3,361.56,3729.0,359.7685,359.8083,359.5297,359.7884,3729.0
2025-02-10 14:05:00,361.54,362.09,361.32,362.09,3550.0,359.7685,360.3158,359.5496,360.3158,3550.0
2025-02-10 14:10:00,361.99,362.27,361.77,362.27,6730.0,360.2163,360.4949,359.9974,360.4949,6730.0
2025-02-10 14:15:00,362.22,362.26,361.59,361.68,4105.0,360.4452,360.485,359.8183,359.9078,4105.0
2025-02-10 14:20:00,361.67,361.68,360.73,360.73,6439.0,359.8979,359.9078,358.9625,358.9625,6439.0
2025-02-10 14:25:00,360.75,361.06,360.75,360.91,7030.0,358.9824,359.2908,358.9824,359.1416,7030.0
2025-02-10 14:30:00,361.06,361.13,360.81,360.84,7443.0,359.2908,359.3605,359.0421,359.0719,7443.0
2025-02-10 14:35:00,360.87,361.11,360.8,360.97,8335.0,359.1018,359.3406,359.0321,359.2013,8335.0
2025-02-10 14:40:00,360.97,361.17,360.86,361.12,5720.0,359.2013,359.4003,359.0918,359.3506,5720.0
2025-02-10 14:45:00,361.16,361.4,361.05,361.22,7134.0,359.3904,359.6292,359.2809,359.4501,7134.0
2025-02-10 14:50:00,361.17,361.32,360.92,360.92,7786.0,359.4003,359.5496,359.1515,359.1515,7786.0
2025-02-10 14:55:00,361.0,361.01,360.65,360.69,4456.0,359.2311,359.2411,358.8829,358.9227,4456.0
2025-02-10 15:00:00,360.64,360.64,360.12,360.23,14396.0,358.8729,358.8729,358.3555,358.4649,14396.0
2025-02-10 15:05:00,360.23,360.37,360.01,360.27,12961.0,358.4649,358.6042,358.246,358.5047,12961.0
2025-02-10 15:10:00,360.28,360.46,360.11,360.23,7357.0,358.5147,358.6938,358.3455,358.4649,7357.0
2025-02-10 15:15:00,360.24,360.35,359.88,360.12,8619.0,358.4749,358.5843,358.1166,358.3555,8619.0
2025-02-10 15:20:00,360.1,360.23,359.97,360.08,3723.0,358.3356,358.4649,358.2062,358.3157,3723.0
2025-02-10 15:25:00,360.08,360.15,359.81,360.0,6247.0,358.3157,358.3853,358.047,358.236,6247.0
2025-02-10 15:30:00,360.0,360.11,359.79,360.02,10191.0,358.236,358.3455,358.0271,358.2559,10191.0
2025-02-10 15:35:00,359.8,359.95,359.58,359.62,7154.0,358.037,358.1863,357.8181,357.8579,7154.0
2025-02-10 15:40:00,359.8,360.09,359.61,360.04,11116.0,358.037,358.3256,357.848,358.2758,11116.0
2025-02-10 15:45:00,360.04,360.05,359.61,359.75,8988.0,358.2758,358.2858,357.848,357.9873,8988.0
2025-02-10 15:50:00,359.92,360.32,359.72,359.92,13111.0,358.1564,358.5545,357.9574,358.1564,13111.0
2025-02-10 15:55:00,360.0,360.72,359.89,360.4,80963.0,358.236,358.9525,358.1266,358.6341,80963.0
2025-02-11 09:30:00,360.01,362.0,357.37,357.56,32073.0,358.246,360.2262,355.6189,355.808,32073.0
2025-02-11 09:35:00,357.91,358.33,356.52,357.22,16292.0,356.1563,356.5742,354.7731,355.4697,16292.0
2025-02-11 09:40:00,357.22,357.9,356.81,357.18,20295.0,355.4697,356.1463,355.0617,355.4299,20295.0
2025-02-11 09:45:00,357.18,357.4,355.97,356.26,13297.0,355.4299,355.6488,354.2258,354.5144,13297.0
2025-02-11 09:50:00,356.74,358.28,356.61,358.18,7289.0,354.992,356.5245,354.8627,356.425,7289.0
2025-02-11 09:55:00,357.91,358.61,357.91,358.05,2393.0,356.1563,356.8529,356.1563,356.2956,2393.0
2025-02-11 10:00:00,358.16,358.67,357.56,357.6,22276.0,356.4051,356.9126,355.808,355.8478,22276.0
2025-02-11 10:05:00,357.52,358.38,356.98,358.34,15639.0,355.7682,356.624,355.2308,356.5842,15639.0
2025-02-11 10:10:00,358.24,358.58,357.39,357.55,7309.0,356.4847,356.823,355.6388,355.798,7309.0
2025-02-11 10:15:00,357.53,357.81,357.09,357.35,6008.0,355.7781,356.0568,355.3403,355.599,6008.0
2025-02-11 10:20:00,357.6,357.6,356.92,357.06,15823.0,355.8478,355.8478,355.1711,355.3104,15823.0
2025-02-11 10:25:00,356.96,357.84,356.96,357.84,12387.0,355.2109,356.0866,355.2109,356.0866,12387.0
2025-02-11 10:30:00,357.79,357.87,357.44,357.54,9177.0,356.0369,356.1165,355.6886,355.7881,9177.0
2025-02-11 10:35:00,357.54,358.44,357.53,358.33,6361.0,355.7881,356.6837,355.7781,356.5742,6361.0
2025-02-11 10:40:00,358.36,358.93,358.27,358.68,9134.0,356.6041,357.1713,356.5145,356.9225,9134.0
2025-02-11 10:45:00,358.68,359.58,358.68,359.25,4231.0,356.9225,357.8181,356.9225,357.4897,4231.0
2025-02-11 10:50:00,359.46,359.78,359.3,359.73,1600.0,357.6987,358.0171,357.5395,357.9674,1600.0
2025-02-11 10:55:00,359.61,360.31,359.61,359.8,8736.0,357.848,358.5445,357.848,358.037,8736.0
2025-02-11 11:00:00,359.82,360.11,359.7,359.88,8476.0,358.0569,358.3455,357.9375,358.1166,8476.0
2025-02-11 11:05:00,359.88,360.08,359.62,360.03,5470.0,358.1166,358.3157,357.8579,358.2659,5470.0
2025-02-11 11:10:00,360.0,360.48,359.99,360.07,17823.0,358.236,358.7137,358.2261,358.3057,17823.0
2025-02-11 11:15:00,360.02,360.02,359.44,359.44,2000.0,358.2559,358.2559,357.6788,357.6788,2000.0
2025-02-11 11:20:00,359.19,359.26,359.07,359.07,1535.0,357.43,357.4997,357.3106,357.3106,1535.0
2025-02-11 11:25:00,358.95,359.43,358.94,359.0,5104.0,357.1912,357.6688,357.1812,357.2409,5104.0
2025-02-11 11:30:00,359.02,359.02,358.02,358.06,2126.0,357.2608,357.2608,356.2657,356.3055,2126.0
2025-02-11 11:35:00,358.07,358.25,357.8,357.92,1409.0,356.3155,356.4946,356.0468,356.1662,1409.0
2025-02-11 11:40:00,357.93,358.22,357.7,358.12,2728.0,356.1762,356.4648,355.9473,356.3653,2728.0
2025-02-11 11:45:00,358.13,358.83,357.88,358.61,7439.0,356.3752,357.0718,356.1264,356.8529,7439.0
2025-02-11 11:50:00,358.65,359.05,358.48,358.9,22026.0,356.8927,357.2907,356.7235,357.1414,22026.0
2025-02-11 11:55:00,359.03,359.54,358.96,359.29,2958.0,357.2708,357.7783,357.2011,357.5295,2958.0
2025-02-11 12:00:00,359.13,359.53,358.58,358.86,7199.0,357.3703,357.7683,356.823,357.1016,7199.0
2025-02-11 12:05:00,358.84,359.35,358.81,359.31,17959.0,357.0817,357.5892,357.0519,357.5494,17959.0
2025-02-11 12:10:00,359.28,359.61,359.18,359.53,5465.0,357.5196,357.848,357.4201,357.7683,5465.0
2025-02-11 12:15:00,359.52,360.11,359.49,360.11,6497.0,357.7584,358.3455,357.7285,358.3455,6497.0
2025-02-11 12:20:00,360.06,360.2,359.81,360.04,7219.0,358.2957,358.4351,358.047,358.2758,7219.0
2025-02-11 12:25:00,360.07,360.3,359.88,360.2,14488.0,358.3057,358.5346,358.1166,358.4351,14488.0
2025-02-11 12:30:00,359.95,360.45,359.95,360.22,10499.0,358.1863,358.6838,358.1863,358.455,10499.0
2025-02-11 12:35:00,360.22,360.45,359.94,360.04,11430.0,358.455,358.6838,358.1763,358.2758,11430.0
2025-02-11 12:40:00,360.04,360.19,359.97,360.18,7710.0,358.2758,358.4251,358.2062,358.4152,7710.0
2025-02-11 12:45:00,360.23,360.44,360.13,360.27,16469.0,358.4649,358.6739,358.3654,358.5047,16469.0
2025-02-11 12:50:00,360.21,360.35,359.96,360.11,11101.0,358.445,358.5843,358.1962,358.3455,11101.0
2025-02-11 12:55:00,360.19,360.4,360.03,360.1,3872.0,358.4251,358.6341,358.2659,358.3356,3872.0
2025-02-11 13:00:00,360.29,360.39,360.12,360.39,5903.0,358.5246,358.6241,358.3555,358.6241,5903.0
2025-02-11 13:05:00,360.2,360.68,360.08,360.66,11822.0,358.4351,358.9127,358.3157,358.8928,11822.0
2025-02-11 13:10:00,360.68,361.07,360.47,360.81,8116.0,358.9127,359.3008,358.7037,359.0421,8116.0
2025-02-11 13:15:00,360.88,361.62,360.79,361.61,15581.0,359.1117,359.8481,359.0222,359.8382,15581.0
2025-02-11 13:20:00,361.64,361.79,361.23,361.56,8415.0,359.868,360.0173,359.46,359.7884,8415.0
2025-02-11 13:25:00,361.54,361.86,361.51,361.63,7149.0,359.7685,360.0869,359.7386,359.8581,7149.0
2025-02-11 13:30:00,361.57,362.07,361.51,361.93,21166.0,359.7983,360.2959,359.7386,360.1566,21166.0
2025-02-11 13:35:00,361.78,362.46,361.77,362.36,23973.0,360.0073,360.684,359.9974,360.5845,23973.0
2025-02-11 13:40:00,362.38,362.61,362.33,362.58,12810.0,360.6044,360.8333,360.5546,360.8034,12810.0
2025-02-11 13:45:00,362.6,362.84,362.32,362.6,20126.0,360.8233,361.0621,360.5447,360.8233,20126.0
2025-02-11 13:50:00,362.7,363.2,362.5,363.02,19469.0,360.9228,361.4204,360.7238,361.2412,19469.0
2025-02-11 13:55:00,362.99,363.05,362.51,362.83,22389.0,361.2114,361.2711,360.7337,361.0522,22389.0
2025-02-11 14:00:00,362.83,363.08,362.74,362.81,26265.0,361.0522,361.301,360.9626,361.0323,26265.0
2025-02-11 14:05:00,362.81,363.31,362.78,363.11,26756.0,361.0323,361.5298,361.0024,361.3308,26756.0
2025-02-11 14:10:00,363.1,363.27,362.76,362.8,7692.0,361.3209,361.49,360.9825,361.0223,7692.0
2025-02-11 14:15:00,362.87,363.22,362.42,362.42,22215.0,361.092,361.4403,360.6442,360.6442,22215.0
2025-02-11 14:20:00,362.42,363.35,362.41,363.35,11557.0,360.6442,361.5696,360.6342,361.5696,11557.0
2025-02-11 14:25:00,363.19,363.69,363.17,363.53,11404.0,361.4104,361.908,361.3905,361.7487,11404.0
2025-02-11 14:30:00,363.53,363.74,363.46,363.62,23513.0,361.7487,361.9577,361.6791,361.8383,23513.0
2025-02-11 14:35:00,363.46,363.46,363.0,363.0,12816.0,361.6791,361.6791,361.2213,361.2213,12816.0
2025-02-11 14:40:00,363.01,363.57,362.83,363.48,24991.0,361.2313,361.7885,361.0522,361.699,24991.0
2025-02-11 14:45:00,363.48,363.68,363.29,363.46,17230.0,361.699,361.898,361.5099,361.6791,17230.0
2025-02-11 14:50:00,363.46,363.46,362.44,362.74,15410.0,361.6791,361.6791,360.6641,360.9626,15410.0
2025-02-11 14:55:00,362.77,363.0,362.43,362.53,10767.0,360.9925,361.2213,360.6541,360.7536,10767.0
2025-02-11 15:00:00,362.5,362.7,362.04,362.04,10932.0,360.7238,360.9228,360.266,360.266,10932.0
2025-02-11 15:05:00,362.13,362.41,361.95,362.34,10717.0,360.3556,360.6342,360.1765,360.5646,10717.0
2025-02-11 15:10:00,362.37,362.51,361.96,362.46,25071.0,360.5944,360.7337,360.1864,360.684,25071.0
2025-02-11 15:15:00,362.46,362.74,362.24,362.62,20935.0,360.684,360.9626,360.4651,360.8432,20935.0
2025-02-11 15:20:00,362.62,362.96,362.61,362.69,11414.0,360.8432,361.1815,360.8333,360.9129,11414.0
2025-02-11 15:25:00,362.79,363.8,362.79,363.47,11418.0,361.0124,362.0174,361.0124,361.689,11418.0
2025-02-11 15:30:00,363.38,363.87,363.38,363.71,6836.0,361.5995,362.0871,361.5995,361.9279,6836.0
2025-02-11 15:35:00,363.71,363.91,363.44,363.76,12109.0,361.9279,362.1269,361.6592,361.9776,12109.0
2025-02-11 15:40:00,363.72,363.76,363.29,363.67,24879.0,361.9378,361.9776,361.5099,361.8881,24879.0
2025-02-11 15:45:00,363.6,364.21,363.58,364.03,24272.0,361.8184,362.4254,361.7985,362.2463,24272.0
2025-02-11 15:50:00,364.1,364.63,363.94,364.46,30988.0,362.316,362.8434,362.1567,362.6742,30988.0
2025-02-11 15:55:00,364.46,364.88,364.34,364.84,93869.0,362.6742,363.0921,362.5548,363.0523,93869.0
2025-02-12 09:30:00,356.93,360.74,356.93,358.66,34297.0,355.1811,358.9724,355.1811,356.9026,34297.0
2025-02-12 09:35:00,359.09,359.46,357.87,357.93,7091.0,357.3305,357.6987,356.1165,356.1762,7091.0
2025-02-12 09:40:00,358.41,358.56,357.42,358.55,19149.0,356.6538,356.8031,355.6687,356.7931,19149.0
2025-02-12 09:45:00,358.52,358.81,357.87,358.68,9954.0,356.7633,357.0519,356.1165,356.9225,9954.0
2025-02-12 09:50:00,358.69,360.64,358.69,360.63,6114.0,356.9325,358.8729,356.9325,358.863,6114.0
2025-02-12 09:55:00,360.74,361.6,360.73,361.49,8362.0,358.9724,359.8282,358.9625,359.7187,8362.0
2025-02-12 10:00:00,361.53,361.73,359.69,360.12,14165.0,359.7585,359.9576,357.9276,358.3555,14165.0
2025-02-12 10:05:00,360.07,362.07,360.07,361.69,13498.0,358.3057,360.2959,358.3057,359.9178,13498.0
2025-02-12 10:10:00,361.93,362.08,361.25,361.44,15180.0,360.1566,360.3059,359.4799,359.669,15180.0
2025-02-12 10:15:00,361.47,362.82,361.35,362.71,14163.0,359.6988,361.0422,359.5794,360.9328,14163.0
2025-02-12 10:20:00,362.82,362.83,361.24,362.39,12338.0,361.0422,361.0522,359.47,360.6143,12338.0
2025-02-12 10:25:00,362.15,362.42,361.53,361.8,14842.0,360.3755,360.6442,359.7585,360.0272,14842.0
2025-02-12 10:30:00,361.82,362.05,361.47,361.47,11804.0,360.0471,360.276,359.6988,359.6988,11804.0
2025-02-12 10:35:00,361.62,362.69,361.6,362.69,10724.0,359.8481,360.9129,359.8282,360.9129,10724.0
2025-02-12 10:40:00,362.6,362.78,361.78,362.1,10179.0,360.8233,361.0024,360.0073,360.3258,10179.0
2025-02-12 10:45:00,362.25,362.25,361.4,361.52,6393.0,360.475,360.475,359.6292,359.7486,6393.0
2025-02-12 10:50:00,361.6,362.45,361.54,362.3,8031.0,359.8282,360.674,359.7685,360.5248,8031.0
2025-02-12 10:55:00,362.1,362.23,361.69,362.19,9230.0,360.3258,360.4551,359.9178,360.4153,9230.0
2025-02-12 11:00:00,361.91,362.19,361.68,361.84,12909.0,360.1367,360.4153,359.9078,360.067,12909.0
2025-02-12 11:05:00,361.86,362.11,361.45,361.59,12530.0,360.0869,360.3357,359.6789,359.8183,12530.0
2025-02-12 11:10:00,361.45,361.71,360.6,360.63,8374.0,359.6789,359.9377,358.8331,358.863,8374.0
2025-02-12 11:15:00,360.91,361.0,360.51,360.98,4345.0,359.1416,359.2311,358.7435,359.2112,4345.0
2025-02-12 11:20:00,361.16,361.24,360.1,360.7,4169.0,359.3904,359.47,358.3356,358.9326,4169.0
2025-02-12 11:25:00,360.7,360.7,359.67,360.44,13905.0,358.9326,358.9326,357.9077,358.6739,13905.0
2025-02-12 11:30:00,360.38,360.49,360.15,360.4,2435.0,358.6142,358.7236,358.3853,358.6341,2435.0
2025-02-12 11:35:00,360.41,361.28,360.41,361.27,8672.0,358.644,359.5098,358.644,359.4998,8672.0
2025-02-12 11:40:00,361.12,361.62,361.01,361.62,3474.0,359.3506,359.8481,359.2411,359.8481,3474.0
2025-02-12 11:45:00,361.51,361.64,361.02,361.58,4717.0,359.7386,359.868,359.251,359.8083,4717.0
2025-02-12 11:50:00,361.6,362.44,361.54,362.4,5874.0,359.8282,360.6641,359.7685,360.6243,5874.0
2025-02-12 11:55:00,362.58,363.15,362.47,362.91,4515.0,360.8034,361.3706,360.6939,361.1318,4515.0
2025-02-12 12:00:00,362.68,363.16,362.28,362.7,7816.0,360.9029,361.3806,360.5049,360.9228,7816.0
2025-02-12 12:05:00,362.5,362.67,362.32,362.39,4640.0,360.7238,360.893,360.5447,360.6143,4640.0
2025-02-12 12:10:00,362.55,362.83,362.4,362.67,5549.0,360.7735,361.0522,360.6243,360.893,5549.0
2025-02-12 12:15:00,362.65,362.88,362.53,362.84,3694.0,360.8731,361.1019,360.7536,361.0621,3694.0
2025-02-12 12:20:00,362.75,362.96,362.62,362.8,4220.0,360.9726,361.1815,360.8432,361.0223,4220.0
2025-02-12 12:25:00,362.65,362.88,362.65,362.75,2135.0,360.8731,361.1019,360.8731,360.9726,2135.0
2025-02-12 12:30:00,362.67,362.76,362.46,362.51,2699.0,360.893,360.9825,360.684,360.7337,2699.0
2025-02-12 12:35:00,362.63,362.99,362.55,362.56,6220.0,360.8532,361.2114,360.7735,360.7835,6220.0
2025-02-12 12:40:00,362.5,362.57,362.09,362.18,2405.0,360.7238,360.7934,360.3158,360.4054,2405.0
2025-02-12 12:45:00,362.18,362.97,361.99,362.97,8293.0,360.4054,361.1915,360.2163,361.1915,8293.0
2025-02-12 12:50:00,362.97,363.28,362.96,363.28,4010.0,361.1915,361.5,361.1815,361.5,4010.0
2025-02-12 12:55:00,363.09,363.51,363.09,363.51,2666.0,361.3109,361.7288,361.3109,361.7288,2666.0
2025-02-12 13:00:00,363.53,363.95,363.38,363.42,9602.0,361.7487,362.1667,361.5995,361.6393,9602.0
2025-02-12 13:05:00,363.4,363.47,362.94,362.99,3330.0,361.6194,361.689,361.1616,361.2114,3330.0
2025-02-12 13:10:00,363.02,363.25,362.81,362.98,3231.0,361.2412,361.4701,361.0323,361.2014,3231.0
2025-02-12 13:15:00,363.01,363.01,362.47,362.47,4975.0,361.2313,361.2313,360.6939,360.6939,4975.0
2025-02-12 13:20:00,362.63,362.66,362.42,362.54,3063.0,360.8532,360.883,360.6442,360.7636,3063.0
2025-02-12 13:25:00,362.68,362.81,362.45,362.62,3692.0,360.9029,361.0323,360.674,360.8432,3692.0
2025-02-12 13:30:00,362.5,362.76,362.4,362.64,1837.0,360.7238,360.9825,360.6243,360.8631,1837.0
2025-02-12 13:35:00,362.52,362.56,362.32,362.34,4560.0,360.7437,360.7835,360.5447,360.5646,4560.0
2025-02-12 13:40:00,362.28,362.28,361.65,361.65,3840.0,360.5049,360.5049,359.878,359.878,3840.0
2025-02-12 13:45:00,361.79,361.99,361.45,361.51,2677.0,360.0173,360.2163,359.6789,359.7386,2677.0
2025-02-12 13:50:00,361.46,361.6,361.08,361.08,4554.0,359.6889,359.8282,359.3108,359.3108,4554.0
2025-02-12 13:55:00,360.82,361.57,360.75,361.44,2890.0,359.052,359.7983,358.9824,359.669,2890.0
2025-02-12 14:00:00,361.36,361.5,361.27,361.34,2617.0,359.5894,359.7287,359.4998,359.5695,2617.0
2025-02-12 14:05:00,361.21,361.25,360.72,361.04,13554.0,359.4401,359.4799,358.9525,359.2709,13554.0
2025-02-12 14:10:00,360.83,361.15,360.7,360.93,4856.0,359.062,359.3804,358.9326,359.1615,4856.0
2025-02-12 14:15:00,360.98,361.01,360.63,360.67,6196.0,359.2112,359.2411,358.863,358.9028,6196.0
2025-02-12 14:20:00,360.77,361.35,360.67,361.19,5510.0,359.0023,359.5794,358.9028,359.4202,5510.0
2025-02-12 14:25:00,361.19,362.08,361.19,361.98,10311.0,359.4202,360.3059,359.4202,360.2063,10311.0
2025-02-12 14:30:00,361.94,362.12,361.6,361.99,6821.0,360.1665,360.3457,359.8282,360.2163,6821.0
2025-02-12 14:35:00,362.1,362.26,362.01,362.18,2976.0,360.3258,360.485,360.2362,360.4054,2976.0
2025-02-12 14:40:00,362.18,362.42,362.05,362.17,4380.0,360.4054,360.6442,360.276,360.3954,4380.0
2025-02-12 14:45:00,362.17,362.81,362.16,362.76,3922.0,360.3954,361.0323,360.3855,360.9825,3922.0
2025-02-12 14:50:00,362.62,362.73,362.33,362.69,4614.0,360.8432,360.9527,360.5546,360.9129,4614.0
2025-02-12 14:55:00,362.6,362.66,361.95,361.97,4691.0,360.8233,360.883,360.1765,360.1964,4691.0
2025-02-12 15:00:00,362.11,362.37,362.02,362.25,4102.0,360.3357,360.5944,360.2461,360.475,4102.0
2025-02-12 15:05:00,362.39,362.67,362.28,362.53,4200.0,360.6143,360.893,360.5049,360.7536,4200.0
2025-02-12 15:10:00,362.67,362.68,362.37,362.57,5723.0,360.893,360.9029,360.5944,360.7934,5723.0
2025-02-12 15:15:00,362.57,362.62,361.97,361.97,5379.0,360.7934,360.8432,360.1964,360.1964,5379.0
2025-02-12 15:20:00,362.03,362.17,361.72,362.1,6560.0,360.2561,360.3954,359.9476,360.3258,6560.0
2025-02-12 15:25:00,362.08,362.37,361.89,361.98,9338.0,360.3059,360.5944,360.1168,360.2063,9338.0
2025-02-12 15:30:00,362.03,362.3,361.88,362.04,8653.0,360.2561,360.5248,360.1068,360.266,8653.0
2025-02-12 15:35:00,362.12,362.39,362.03,362.31,8592.0,360.3457,360.6143,360.2561,360.5347,8592.0
2025-02-12 15:40:00,362.32,362.36,361.74,361.92,14384.0,360.5447,360.5845,359.9675,360.1466,14384.0
2025-02-12 15:45:00,361.8,362.17,361.73,362.01,12383.0,360.0272,360.3954,359.9576,360.2362,12383.0
2025-02-12 15:50:00,362.19,362.66,361.52,361.53,45585.0,360.4153,360.883,359.7486,359.7585,45585.0
2025-02-12 15:55:00,361.76,362.14,361.63,361.71,112280.0,359.9874,360.3656,359.8581,359.9377,112280.0
2025-02-13 09:30:00,363.42,363.52,361.51,362.08,20077.0,361.6393,361.7388,359.7386,360.3059,20077.0
2025-02-13 09:35:00,361.48,363.02,361.48,363.02,1800.0,359.7088,361.2412,359.7088,361.2412,1800.0
2025-02-13 09:40:00,363.28,363.95,362.82,363.95,2086.0,361.5,362.1667,361.0422,362.1667,2086.0
2025-02-13 09:45:00,364.2,364.38,363.19,363.55,2986.0,362.4155,362.5946,361.4104,361.7686,2986.0
2025-02-13 09:50:00,363.54,363.62,363.05,363.59,5818.0,361.7587,361.8383,361.2711,361.8085,5818.0
2025-02-13 09:55:00,363.29,364.04,362.98,363.94,8068.0,361.5099,362.2562,361.2014,362.1567,8068.0
2025-02-13 10:00:00,363.94,364.56,363.93,364.02,7826.0,362.1567,362.7737,362.1468,362.2363,7826.0
2025-02-13 10:05:00,364.19,364.94,364.09,364.91,2538.0,362.4055,363.1518,362.306,363.122,2538.0
2025-02-13 10:10:00,365.01,365.51,364.6,364.65,9285.0,363.2215,363.719,362.8135,362.8633,9285.0
2025-02-13 10:15:00,364.81,365.43,364.53,365.43,8164.0,363.0225,363.6394,362.7438,363.6394,8164.0
2025-02-13 10:20:00,365.05,365.49,364.03,364.22,11058.0,363.2613,363.6991,362.2463,362.4354,11058.0
2025-02-13 10:25:00,364.01,364.21,363.02,363.58,9629.0,362.2264,362.4254,361.2412,361.7985,9629.0
2025-02-13 10:30:00,363.36,363.87,363.26,363.27,6190.0,361.5796,362.0871,361.4801,361.49,6190.0
2025-02-13 10:35:00,363.29,363.82,363.03,363.76,6017.0,361.5099,362.0373,361.2512,361.9776,6017.0
2025-02-13 10:40:00,363.71,364.08,363.62,363.74,3308.0,361.9279,362.2961,361.8383,361.9577,3308.0
2025-02-13 10:45:00,363.7,363.92,363.57,363.65,4499.0,361.9179,362.1368,361.7885,361.8682,4499.0
2025-02-13 10:50:00,363.65,364.08,363.22,363.27,4750.0,361.8682,362.2961,361.4403,361.49,4750.0
2025-02-13 10:55:00,363.11,363.31,362.52,362.65,5272.0,361.3308,361.5298,360.7437,360.8731,5272.0
2025-02-13 11:00:00,362.64,362.64,361.9,362.48,11172.0,360.8631,360.8631,360.1267,360.7039,11172.0
2025-02-13 11:05:00,362.33,362.64,361.98,362.55,5867.0,360.5546,360.8631,360.2063,360.7735,5867.0
2025-02-13 11:10:00,362.55,362.68,361.9,362.19,7502.0,360.7735,360.9029,360.1267,360.4153,7502.0
2025-02-13 11:15:00,362.26,362.26,361.27,361.73,5203.0,360.485,360.485,359.4998,359.9576,5203.0
2025-02-13 11:20:00,361.8,361.8,360.87,360.95,10872.0,360.0272,360.0272,359.1018,359.1814,10872.0
2025-02-13 11:25:00,360.94,361.15,359.68,359.93,3716.0,359.1714,359.3804,357.9176,358.1664,3716.0
2025-02-13 11:30:00,359.98,360.24,359.82,360.19,3454.0,358.2161,358.4749,358.0569,358.4251,3454.0
2025-02-13 11:35:00,360.19,360.46,359.79,359.87,7139.0,358.4251,358.6938,358.0271,358.1067,7139.0
2025-02-13 11:40:00,360.06,360.07,359.42,359.42,6939.0,358.2957,358.3057,357.6589,357.6589,6939.0
2025-02-13 11:45:00,359.39,359.78,359.15,359.36,6735.0,357.629,358.0171,357.3902,357.5992,6735.0
2025-02-13 11:50:00,359.4,359.7,358.93,358.93,4525.0,357.639,357.9375,357.1713,357.1713,4525.0
2025-02-13 11:55:00,359.08,359.81,358.76,359.81,5393.0,357.3206,358.047,357.0021,358.047,5393.0
2025-02-13 12:00:00,359.81,359.84,359.13,359.44,24575.0,358.047,358.0768,357.3703,357.6788,24575.0
2025-02-13 12:05:00,359.43,359.43,359.13,359.16,2620.0,357.6688,357.6688,357.3703,357.4002,2620.0
2025-02-13 12:10:00,359.15,359.34,358.86,358.86,2626.0,357.3902,357.5793,357.1016,357.1016,2626.0
2025-02-13 12:15:00,358.97,359.14,358.41,358.41,9096.0,357.2111,357.3803,356.6538,356.6538,9096.0
2025-02-13 12:20:00,358.37,358.75,358.17,358.42,7211.0,356.614,356.9922,356.415,356.6638,7211.0
2025-02-13 12:25:00,358.39,358.92,358.39,358.72,4446.0,356.6339,357.1613,356.6339,356.9623,4446.0
2025-02-13 12:30:00,358.76,358.87,358.64,358.81,1400.0,357.0021,357.1116,356.8827,357.0519,1400.0
2025-02-13 12:35:00,358.65,358.79,358.34,358.54,2857.0,356.8927,357.032,356.5842,356.7832,2857.0
2025-02-13 12:40:00,358.53,358.53,357.81,357.81,3310.0,356.7732,356.7732,356.0568,356.0568,3310.0
2025-02-13 12:45:00,357.88,358.35,357.85,357.85,5181.0,356.1264,356.5941,356.0966,356.0966,5181.0
2025-02-13 12:50:00,358.06,358.06,357.84,357.85,1336.0,356.3055,356.3055,356.0866,356.0966,1336.0
2025-02-13 12:55:00,357.93,357.95,357.4,357.68,4617.0,356.1762,356.1961,355.6488,355.9274,4617.0
2025-02-13 13:00:00,357.59,358.05,357.59,358.05,4009.0,355.8379,356.2956,355.8379,356.2956,4009.0
2025-02-13 13:05:00,358.03,358.19,357.95,358.19,2508.0,356.2757,356.4349,356.1961,356.4349,2508.0
2025-02-13 13:10:00,358.19,358.82,358.19,358.73,3567.0,356.4349,357.0618,356.4349,356.9723,3567.0
2025-02-13 13:15:00,358.63,359.12,358.36,358.58,8916.0,356.8728,357.3604,356.6041,356.823,8916.0
2025-02-13 13:20:00,358.8,359.05,358.7,358.94,3382.0,357.0419,357.2907,356.9424,357.1812,3382.0
2025-02-13 13:25:00,359.22,359.64,359.1,359.17,4602.0,357.4599,357.8778,357.3405,357.4101,4602.0
2025-02-13 13:30:00,359.18,359.73,359.14,359.58,6729.0,357.4201,357.9674,357.3803,357.8181,6729.0
2025-02-13 13:35:00,359.44,359.82,359.42,359.65,3416.0,357.6788,358.0569,357.6589,357.8878,3416.0
2025-02-13 13:40:00,359.65,359.65,358.93,359.34,5072.0,357.8878,357.8878,357.1713,357.5793,5072.0
2025-02-13 13:45:00,359.42,360.24,359.13,360.23,8548.0,357.6589,358.4749,357.3703,358.4649,8548.0
2025-02-13 13:50:00,360.08,360.3,359.57,360.05,8133.0,358.3157,358.5346,357.8081,358.2858,8133.0
2025-02-13 13:55:00,359.97,360.24,359.82,360.22,4163.0,358.2062,358.4749,358.0569,358.455,4163.0
2025-02-13 14:00:00,360.05,360.78,359.91,360.46,5720.0,358.2858,359.0122,358.1465,358.6938,5720.0
2025-02-13 14:05:00,360.54,361.1,360.53,360.99,2257.0,358.7734,359.3307,358.7634,359.2212,2257.0
2025-02-13 14:10:00,360.97,361.04,360.78,361.04,2320.0,359.2013,359.2709,359.0122,359.2709,2320.0
2025-02-13 14:15:00,360.97,360.97,360.57,360.65,9964.0,359.2013,359.2013,358.8032,358.8829,9964.0
2025-02-13 14:20:00,360.76,360.76,360.01,360.02,3455.0,358.9923,358.9923,358.246,358.2559,3455.0
2025-02-13 14:25:00,360.29,360.3,359.83,360.28,3705.0,358.5246,358.5346,358.0669,358.5147,3705.0
2025-02-13 14:30:00,360.21,360.4,360.2,360.26,5559.0,358.445,358.6341,358.4351,358.4948,5559.0
2025-02-13 14:35:00,360.35,360.5,360.26,360.29,3112.0,358.5843,358.7336,358.4948,358.5246,3112.0
2025-02-13 14:40:00,360.27,360.42,360.03,360.04,1849.0,358.5047,358.654,358.2659,358.2758,1849.0
2025-02-13 14:45:00,360.26,360.62,360.18,360.42,3703.0,358.4948,358.853,358.4152,358.654,3703.0
2025-02-13 14:50:00,360.58,360.95,360.26,360.37,22845.0,358.8132,359.1814,358.4948,358.6042,22845.0
2025-02-13 14:55:00,360.24,360.25,359.84,360.24,3802.0,358.4749,358.4848,358.0768,358.4749,3802.0
2025-02-13 15:00:00,360.16,360.33,360.05,360.07,5105.0,358.3953,358.5644,358.2858,358.3057,5105.0
2025-02-13 15:05:00,360.09,360.57,360.08,360.55,26660.0,358.3256,358.8032,358.3157,358.7833,26660.0
2025-02-13 15:10:00,360.46,361.0,360.29,360.93,56940.0,358.6938,359.2311,358.5246,359.1615,56940.0
2025-02-13 15:15:00,360.97,361.71,360.96,361.5,10037.0,359.2013,359.9377,359.1913,359.7287,10037.0
2025-02-13 15:20:00,361.38,361.52,360.86,361.07,40095.0,359.6093,359.7486,359.0918,359.3008,40095.0
2025-02-13 15:25:00,361.06,361.17,360.56,361.03,8016.0,359.2908,359.4003,358.7933,359.261,8016.0
2025-02-13 15:30:00,360.98,361.18,360.52,360.52,4939.0,359.2112,359.4103,358.7535,358.7535,4939.0
2025-02-13 15:35:00,360.61,361.5,360.61,361.46,10848.0,358.8431,359.7287,358.8431,359.6889,10848.0
2025-02-13 15:40:00,361.5,361.67,361.31,361.36,27154.0,359.7287,359.8979,359.5396,359.5894,27154.0
2025-02-13 15:45:00,361.36,361.77,361.35,361.64,31806.0,359.5894,359.9974,359.5794,359.868,31806.0
2025-02-13 15:50:00,361.77,361.87,361.19,361.28,36226.0,359.9974,360.0969,359.4202,359.5098,36226.0
2025-02-13 15:55:00,361.27,361.6,361.01,361.13,85367.0,359.4998,359.8282,359.2411,359.3605,85367.0
2025-02-14 09:30:00,360.55,361.83,359.18,359.95,37737.0,358.7833,360.0571,357.4201,358.1863,37737.0
2025-02-14 09:35:00,359.74,360.44,359.29,359.38,7242.0,357.9773,358.6739,357.5295,357.6191,7242.0
2025-02-14 09:40:00,359.66,361.0,359.48,360.64,10980.0,357.8977,359.2311,357.7186,358.8729,10980.0
2025-02-14 09:45:00,360.48,361.19,360.48,360.69,6577.0,358.7137,359.4202,358.7137,358.9227,6577.0
2025-02-14 09:50:00,360.93,360.93,360.06,360.78,5507.0,359.1615,359.1615,358.2957,359.0122,5507.0
2025-02-14 09:55:00,360.57,361.16,360.48,361.0,4335.0,358.8032,359.3904,358.7137,359.2311,4335.0
2025-02-14 10:00:00,361.23,362.26,360.78,362.25,6152.0,359.46,360.485,359.0122,360.475,6152.0
2025-02-14 10:05:00,362.57,363.22,362.41,362.77,8394.0,360.7934,361.4403,360.6342,360.9925,8394.0
2025-02-14 10:10:00,362.73,362.9,361.95,362.5,31262.0,360.9527,361.1218,360.1765,360.7238,31262.0
2025-02-14 10:15:00,361.94,362.14,361.47,362.14,4281.0,360.1665,360.3656,359.6988,360.3656,4281.0
2025-02-14 10:20:00,362.02,362.1,361.64,362.03,2845.0,360.2461,360.3258,359.868,360.2561,2845.0
2025-02-14 10:25:00,361.95,362.46,361.88,361.88,4301.0,360.1765,360.684,360.1068,360.1068,4301.0
2025-02-14 10:30:00,362.19,362.71,361.86,362.67,7735.0,360.4153,360.9328,360.0869,360.893,7735.0
2025-02-14 10:35:00,362.86,363.12,362.23,362.3,3964.0,361.082,361.3408,360.4551,360.5248,3964.0
2025-02-14 10:40:00,362.32,362.7,362.03,362.69,3920.0,360.5447,360.9228,360.2561,360.9129,3920.0
2025-02-14 10:45:00,362.72,362.72,361.95,362.31,20574.0,360.9427,360.9427,360.1765,360.5347,20574.0
2025-02-14 10:50:00,362.47,363.0,362.45,362.78,9653.0,360.6939,361.2213,360.674,361.0024,9653.0
2025-02-14 10:55:00,362.8,362.8,362.07,362.08,2771.0,361.0223,361.0223,360.2959,360.3059,2771.0
2025-02-14 11:00:00,362.28,362.57,362.15,362.57,2313.0,360.5049,360.7934,360.3755,360.7934,2313.0
2025-02-14 11:05:00,362.57,362.79,362.3,362.37,3156.0,360.7934,361.0124,360.5248,360.5944,3156.0
2025-02-14 11:10:00,362.68,362.95,362.38,362.5,8719.0,360.9029,361.1716,360.6044,360.7238,8719.0
2025-02-14 11:15:00,362.46,362.49,361.85,361.86,3370.0,360.684,360.7138,360.077,360.0869,3370.0
2025-02-14 11:20:00,362.07,362.4,361.87,362.25,6710.0,360.2959,360.6243,360.0969,360.475,6710.0
2025-02-14 11:25:00,362.25,362.26,361.4,361.52,18935.0,360.475,360.485,359.6292,359.7486,18935.0
2025-02-14 11:30:00,361.25,361.87,360.66,361.87,6891.0,359.4799,360.0969,358.8928,360.0969,6891.0
2025-02-14 11:35:00,361.76,362.11,361.47,361.71,4120.0,359.9874,360.3357,359.6988,359.9377,4120.0
2025-02-14 11:40:00,361.67,361.9,361.42,361.45,2370.0,359.8979,360.1267,359.6491,359.6789,2370.0
2025-02-14 11:45:00,361.19,361.65,360.89,361.32,2300.0,359.4202,359.878,359.1217,359.5496,2300.0
2025-02-14 11:50:00,361.19,361.88,361.18,361.74,1500.0,359.4202,360.1068,359.4103,359.9675,1500.0
2025-02-14 11:55:00,361.78,361.99,361.62,361.99,2840.0,360.0073,360.2163,359.8481,360.2163,2840.0
2025-02-14 12:00:00,361.76,362.04,361.76,362.04,1950.0,359.9874,360.266,359.9874,360.266,1950.0
2025-02-14 12:05:00,362.19,362.39,362.04,362.22,4486.0,360.4153,360.6143,360.266,360.4452,4486.0
2025-02-14 12:10:00,362.12,362.34,361.68,362.06,2175.0,360.3457,360.5646,359.9078,360.2859,2175.0
2025-02-14 12:15:00,362.0,362.21,361.86,362.0,2444.0,360.2262,360.4352,360.0869,360.2262,2444.0
2025-02-14 12:20:00,362.0,362.22,361.86,362.17,3091.0,360.2262,360.4452,360.0869,360.3954,3091.0
2025-02-14 12:25:00,362.11,362.16,361.86,361.9,4818.0,360.3357,360.3855,360.0869,360.1267,4818.0
2025-02-14 12:30:00,361.88,362.07,361.66,361.86,3530.0,360.1068,360.2959,359.8879,360.0869,3530.0
2025-02-14 12:35:00,361.78,361.78,361.51,361.69,3554.0,360.0073,360.0073,359.7386,359.9178,3554.0
2025-02-14 12:40:00,361.65,361.71,361.3,361.69,4163.0,359.878,359.9377,359.5297,359.9178,4163.0
2025-02-14 12:45:00,361.9,361.92,361.8,361.87,1000.0,360.1267,360.1466,360.0272,360.0969,1000.0
2025-02-14 12:50:00,362.04,362.12,361.66,362.03,5322.0,360.266,360.3457,359.8879,360.2561,5322.0
2025-02-14 12:55:00,362.04,362.04,362.03,362.04,1005.0,360.266,360.266,360.2561,360.266,1005.0
2025-02-14 13:00:00,362.04,362.04,361.81,361.82,1785.0,360.266,360.266,360.0372,360.0471,1785.0
2025-02-14 13:05:00,361.92,361.99,361.83,361.95,2334.0,360.1466,360.2163,360.0571,360.1765,2334.0
2025-02-14 13:10:00,361.99,362.1,361.97,362.07,2365.0,360.2163,360.3258,360.1964,360.2959,2365.0
2025-02-14 13:15:00,362.09,362.09,361.96,362.09,2652.0,360.3158,360.3158,360.1864,360.3158,2652.0
2025-02-14 13:20:00,362.09,362.25,362.0,362.07,1711.0,360.3158,360.475,360.2262,360.2959,1711.0
2025-02-14 13:25:00,362.23,362.66,362.15,362.66,5541.0,360.4551,360.883,360.3755,360.883,5541.0
2025-02-14 13:30:00,362.6,362.7,362.45,362.45,1800.0,360.8233,360.9228,360.674,360.674,1800.0
2025-02-14 13:35:00,362.39,362.48,362.21,362.29,2151.0,360.6143,360.7039,360.4352,360.5148,2151.0
2025-02-14 13:40:00,362.36,362.55,362.36,362.55,2660.0,360.5845,360.7735,360.5845,360.7735,2660.0
2025-02-14 13:45:00,362.69,362.81,362.55,362.81,3318.0,360.9129,361.0323,360.7735,361.0323,3318.0
2025-02-14 13:50:00,362.96,363.22,362.92,363.14,2580.0,361.1815,361.4403,361.1417,361.3607,2580.0
2025-02-14 13:55:00,363.15,363.24,363.02,363.13,2863.0,361.3706,361.4602,361.2412,361.3507,2863.0
2025-02-14 14:00:00,363.13,363.24,362.9,363.06,8172.0,361.3507,361.4602,361.1218,361.281,8172.0
2025-02-14 14:05:00,363.02,363.39,363.01,363.37,6349.0,361.2412,361.6094,361.2313,361.5895,6349.0
2025-02-14 14:10:00,363.24,363.27,362.95,363.14,4793.0,361.4602,361.49,361.1716,361.3607,4793.0
2025-02-14 14:15:00,363.23,363.38,363.13,363.38,3466.0,361.4502,361.5995,361.3507,361.5995,3466.0
2025-02-14 14:20:00,363.46,363.55,363.31,363.33,3411.0,361.6791,361.7686,361.5298,361.5497,3411.0
2025-02-14 14:25:00,363.26,363.26,362.99,363.08,5723.0,361.4801,361.4801,361.2114,361.301,5723.0
2025-02-14 14:30:00,363.33,363.66,363.28,363.57,4784.0,361.5497,361.8781,361.5,361.7885,4784.0
2025-02-14 14:35:00,363.55,363.74,363.43,363.74,5742.0,361.7686,361.9577,361.6492,361.9577,5742.0
2025-02-14 14:40:00,363.65,363.87,363.61,363.64,3960.0,361.8682,362.0871,361.8284,361.8582,3960.0
2025-02-14 14:45:00,363.74,364.01,363.68,363.84,4253.0,361.9577,362.2264,361.898,362.0572,4253.0
2025-02-14 14:50:00,363.84,363.95,363.76,363.92,2329.0,362.0572,362.1667,361.9776,362.1368,2329.0
2025-02-14 14:55:00,363.94,364.2,363.92,364.13,10364.0,362.1567,362.4155,362.1368,362.3458,10364.0
2025-02-14 15:00:00,364.12,364.15,363.28,363.36,19482.0,362.3359,362.3657,361.5,361.5796,19482.0
2025-02-14 15:05:00,363.32,363.39,362.86,362.95,4089.0,361.5398,361.6094,361.082,361.1716,4089.0
2025-02-14 15:10:00,362.96,363.38,362.72,363.38,3505.0,361.1815,361.5995,360.9427,361.5995,3505.0
2025-02-14 15:15:00,363.38,363.52,363.13,363.16,6553.0,361.5995,361.7388,361.3507,361.3806,6553.0
2025-02-14 15:20:00,363.14,363.24,362.56,362.72,7177.0,361.3607,361.4602,360.7835,360.9427,7177.0
2025-02-14 15:25:00,362.68,362.83,362.41,362.45,6364.0,360.9029,361.0522,360.6342,360.674,6364.0
2025-02-14 15:30:00,362.43,362.61,362.4,362.44,7277.0,360.6541,360.8333,360.6243,360.6641,7277.0
2025-02-14 15:35:00,362.45,362.93,362.39,362.93,11679.0,360.674,361.1517,360.6143,361.1517,11679.0
2025-02-14 15:40:00,362.92,363.16,362.53,362.71,21392.0,361.1417,361.3806,360.7536,360.9328,21392.0
2025-02-14 15:45:00,362.7,363.32,362.7,362.88,9999.0,360.9228,361.5398,360.9228,361.1019,9999.0
2025-02-14 15:50:00,363.32,363.72,363.17,363.57,17373.0,361.5398,361.9378,361.3905,361.7885,17373.0
2025-02-14 15:55:00,363.64,364.25,363.08,363.19,82359.0,361.8582,362.4652,361.301,361.4104,82359.0
2025-02-18 09:30:00,365.8,366.0,359.64,361.93,67713.0,364.0076,364.2066,357.8778,360.1566,67713.0
2025-02-18 09:35:00,361.79,363.27,360.97,363.27,23307.0,360.0173,361.49,359.2013,361.49,23307.0
2025-02-18 09:40:00,363.27,363.65,361.41,361.42,16488.0,361.49,361.8682,359.6391,359.6491,16488.0
2025-02-18 09:45:00,361.42,361.5,359.84,360.08,16378.0,359.6491,359.7287,358.0768,358.3157,16378.0
2025-02-18 09:50:00,360.03,360.72,358.22,360.28,22409.0,358.2659,358.9525,356.4648,358.5147,22409.0
2025-02-18 09:55:00,360.22,360.61,359.44,359.7,7523.0,358.455,358.8431,357.6788,357.9375,7523.0
2025-02-18 10:00:00,359.66,360.13,358.46,358.76,11947.0,357.8977,358.3654,356.7036,357.0021,11947.0
2025-02-18 10:05:00,358.76,358.76,357.58,358.68,11437.0,357.0021,357.0021,355.8279,356.9225,11437.0
2025-02-18 10:10:00,358.7,359.79,358.19,359.75,8680.0,356.9424,358.0271,356.4349,357.9873,8680.0
2025-02-18 10:15:00,360.04,360.45,359.53,360.0,19328.0,358.2758,358.6838,357.7683,358.236,19328.0
2025-02-18 10:20:00,360.13,361.4,360.03,360.73,6357.0,358.3654,359.6292,358.2659,358.9625,6357.0
2025-02-18 10:25:00,360.99,362.1,360.79,361.92,20423.0,359.2212,360.3258,359.0222,360.1466,20423.0
2025-02-18 10:30:00,361.92,361.93,360.82,361.31,6524.0,360.1466,360.1566,359.052,359.5396,6524.0
2025-02-18 10:35:00,361.33,362.53,361.32,362.37,15926.0,359.5595,360.7536,359.5496,360.5944,15926.0
2025-02-18 10:40:00,362.37,363.67,362.05,363.4,37493.0,360.5944,361.8881,360.276,361.6194,37493.0
2025-02-18 10:45:00,363.46,363.53,363.1,363.3,7500.0,361.6791,361.7487,361.3209,361.5199,7500.0
2025-02-18 10:50:00,363.41,364.72,363.1,364.07,9873.0,361.6293,362.9329,361.3209,362.2861,9873.0
2025-02-18 10:55:00,364.1,364.28,363.37,363.87,7041.0,362.316,362.4951,361.5895,362.0871,7041.0
2025-02-18 11:00:00,363.64,363.84,362.93,363.59,4626.0,361.8582,362.0572,361.1517,361.8085,4626.0
2025-02-18 11:05:00,363.15,363.2,362.83,363.15,8422.0,361.3706,361.4204,361.0522,361.3706,8422.0
2025-02-18 11:10:00,363.15,363.6,362.55,362.63,13018.0,361.3706,361.8184,360.7735,360.8532,13018.0
2025-02-18 11:15:00,362.62,362.62,361.74,361.74,7455.0,360.8432,360.8432,359.9675,359.9675,7455.0
2025-02-18 11:20:00,361.94,362.74,361.63,362.22,7675.0,360.1665,360.9626,359.8581,360.4452,7675.0
2025-02-18 11:25:00,362.07,362.07,361.38,361.5,4025.0,360.2959,360.2959,359.6093,359.7287,4025.0
2025-02-18 11:30:00,361.23,361.51,360.89,361.05,6520.0,359.46,359.7386,359.1217,359.2809,6520.0
2025-02-18 11:35:00,361.4,361.77,361.1,361.17,5900.0,359.6292,359.9974,359.3307,359.4003,5900.0
2025-02-18 11:40:00,361.29,361.29,360.62,360.93,3865.0,359.5197,359.5197,358.853,359.1615,3865.0
2025-02-18 11:45:00,360.7,361.57,360.7,361.57,4344.0,358.9326,359.7983,358.9326,359.7983,4344.0
2025-02-18 11:50:00,361.48,361.81,361.44,361.54,7045.0,359.7088,360.0372,359.669,359.7685,7045.0
2025-02-18 11:55:00,361.6,362.28,361.45,362.26,6706.0,359.8282,360.5049,359.6789,360.485,6706.0
2025-02-18 12:00:00,362.18,362.32,361.59,361.59,4423.0,360.4054,360.5447,359.8183,359.8183,4423.0
2025-02-18 12:05:00,361.66,361.83,361.3,361.3,3161.0,359.8879,360.0571,359.5297,359.5297,3161.0
2025-02-18 12:10:00,361.35,361.84,361.16,361.84,4795.0,359.5794,360.067,359.3904,360.067,4795.0
2025-02-18 12:15:00,361.75,361.76,361.15,361.4,3756.0,359.9775,359.9874,359.3804,359.6292,3756.0
2025-02-18 12:20:00,361.44,361.44,361.15,361.39,2551.0,359.669,359.669,359.3804,359.6192,2551.0
2025-02-18 12:25:00,361.28,361.6,361.27,361.47,5582.0,359.5098,359.8282,359.4998,359.6988,5582.0
2025-02-18 12:30:00,361.46,362.15,361.42,361.86,6008.0,359.6889,360.3755,359.6491,360.0869,6008.0
2025-02-18 12:35:00,361.91,362.11,361.87,362.0,3205.0,360.1367,360.3357,360.0969,360.2262,3205.0
2025-02-18 12:40:00,362.07,362.33,362.07,362.21,2500.0,360.2959,360.5546,360.2959,360.4352,2500.0
2025-02-18 12:45:00,362.18,362.42,362.07,362.22,16331.0,360.4054,360.6442,360.2959,360.4452,16331.0
2025-02-18 12:50:00,362.23,362.72,362.22,362.62,14701.0,360.4551,360.9427,360.4452,360.8432,14701.0
2025-02-18 12:55:00,362.61,362.61,362.47,362.55,1301.0,360.8333,360.8333,360.6939,360.7735,1301.0
2025-02-18 13:00:00,362.58,363.36,362.58,363.35,5714.0,360.8034,361.5796,360.8034,361.5696,5714.0
2025-02-18 13:05:00,363.38,363.43,363.14,363.19,4950.0,361.5995,361.6492,361.3607,361.4104,4950.0
2025-02-18 13:10:00,363.21,363.21,362.89,362.96,2294.0,361.4303,361.4303,361.1119,361.1815,2294.0
2025-02-18 13:15:00,363.09,363.18,362.8,363.13,1892.0,361.3109,361.4005,361.0223,361.3507,1892.0
2025-02-18 13:20:00,363.01,363.16,362.75,362.75,6569.0,361.2313,361.3806,360.9726,360.9726,6569.0
2025-02-18 13:25:00,362.83,363.18,362.58,362.63,2791.0,361.0522,361.4005,360.8034,360.8532,2791.0
2025-02-18 13:30:00,362.75,363.48,362.75,363.48,1834.0,360.9726,361.699,360.9726,361.699,1834.0
2025-02-18 13:35:00,363.36,363.61,363.26,363.61,3782.0,361.5796,361.8284,361.4801,361.8284,3782.0
2025-02-18 13:40:00,363.61,363.84,363.42,363.5,1625.0,361.8284,362.0572,361.6393,361.7189,1625.0
2025-02-18 13:45:00,363.38,363.89,363.38,363.78,3218.0,361.5995,362.107,361.5995,361.9975,3218.0
2025-02-18 13:50:00,363.77,364.43,363.77,364.43,4666.0,361.9876,362.6443,361.9876,362.6443,4666.0
2025-02-18 13:55:00,364.38,364.54,363.95,363.96,8959.0,362.5946,362.7538,362.1667,362.1766,8959.0
2025-02-18 14:00:00,363.97,364.36,363.96,364.36,2199.0,362.1866,362.5747,362.1766,362.5747,2199.0
2025-02-18 14:05:00,364.22,364.24,363.87,363.88,3721.0,362.4354,362.4553,362.0871,362.097,3721.0
2025-02-18 14:10:00,363.92,364.19,363.5,363.59,2221.0,362.1368,362.4055,361.7189,361.8085,2221.0
2025-02-18 14:15:00,363.59,363.73,362.59,362.6,5420.0,361.8085,361.9478,360.8134,360.8233,5420.0
2025-02-18 14:20:00,362.57,362.92,362.14,362.92,5692.0,360.7934,361.1417,360.3656,361.1417,5692.0
2025-02-18 14:25:00,362.55,362.8,362.4,362.69,5181.0,360.7735,361.0223,360.6243,360.9129,5181.0
2025-02-18 14:30:00,362.54,363.14,362.54,363.05,3462.0,360.7636,361.3607,360.7636,361.2711,3462.0
2025-02-18 14:35:00,363.19,363.51,363.19,363.24,3974.0,361.4104,361.7288,361.4104,361.4602,3974.0
2025-02-18 14:40:00,363.29,363.6,363.24,363.27,3240.0,361.5099,361.8184,361.4602,361.49,3240.0
2025-02-18 14:45:00,363.2,363.28,362.89,362.89,8254.0,361.4204,361.5,361.1119,361.1119,8254.0
2025-02-18 14:50:00,362.98,363.37,362.82,363.34,8668.0,361.2014,361.5895,361.0422,361.5597,8668.0
2025-02-18 14:55:00,363.25,363.29,363.02,363.16,4593.0,361.4701,361.5099,361.2412,361.3806,4593.0
2025-02-18 15:00:00,363.16,363.33,362.72,362.76,4700.0,361.3806,361.5497,360.9427,360.9825,4700.0
2025-02-18 15:05:00,362.67,362.81,362.61,362.77,3485.0,360.893,361.0323,360.8333,360.9925,3485.0
2025-02-18 15:10:00,362.71,363.23,362.64,362.98,5083.0,360.9328,361.4502,360.8631,361.2014,5083.0
2025-02-18 15:15:00,363.09,363.09,362.73,362.95,7402.0,361.3109,361.3109,360.9527,361.1716,7402.0
2025-02-18 15:20:00,362.89,363.22,362.73,362.98,5811.0,361.1119,361.4403,360.9527,361.2014,5811.0
2025-02-18 15:25:00,362.87,362.89,362.27,362.34,7289.0,361.092,361.1119,360.4949,360.5646,7289.0
2025-02-18 15:30:00,362.41,362.64,362.32,362.51,4066.0,360.6342,360.8631,360.5447,360.7337,4066.0
2025-02-18 15:35:00,362.51,362.94,362.35,362.85,4540.0,360.7337,361.1616,360.5745,361.0721,4540.0
2025-02-18 15:40:00,362.83,362.83,362.36,362.41,7792.0,361.0522,361.0522,360.5845,360.6342,7792.0
2025-02-18 15:45:00,362.41,362.53,362.06,362.25,5257.0,360.6342,360.7536,360.2859,360.475,5257.0
2025-02-18 15:50:00,362.24,363.14,361.91,361.97,22565.0,360.4651,361.3607,360.1367,360.1964,22565.0
2025-02-18 15:55:00,362.05,362.96,362.05,362.9,62613.0,360.276,361.1815,360.276,361.1218,62613.0
2025-02-19 09:30:00,364.8,366.37,362.75,366.12,27668.0,363.0125,364.5748,360.9726,364.3261,27668.0
2025-02-19 09:35:00,365.19,366.5,365.11,365.65,10645.0,363.4006,364.7042,363.321,363.8584,10645.0
2025-02-19 09:40:00,365.65,366.41,365.57,366.2,4645.0,363.8584,364.6146,363.7788,364.4057,4645.0
2025-02-19 09:45:00,366.03,366.62,365.6,366.37,19570.0,364.2365,364.8236,363.8086,364.5748,19570.0
2025-02-19 09:50:00,366.55,367.17,366.37,367.17,35653.0,364.7539,365.3709,364.5748,365.3709,35653.0
2025-02-19 09:55:00,367.61,367.92,366.96,367.3,7057.0,365.8088,366.1172,365.1619,365.5003,7057.0
2025-02-19 10:00:00,367.29,367.77,366.72,367.12,12387.0,365.4903,365.968,364.9231,365.3212,12387.0
2025-02-19 10:05:00,367.06,367.76,366.65,367.04,8801.0,365.2614,365.958,364.8535,365.2415,8801.0
2025-02-19 10:10:00,366.9,367.12,365.99,366.47,9543.0,365.1022,365.3212,364.1967,364.6743,9543.0
2025-02-19 10:15:00,366.58,367.11,366.4,366.88,4360.0,364.7838,365.3112,364.6047,365.0823,4360.0
2025-02-19 10:20:00,366.55,368.23,366.55,368.23,7653.0,364.7539,366.4257,364.7539,366.4257,7653.0
2025-02-19 10:25:00,368.09,368.64,367.94,368.19,12384.0,366.2864,366.8337,366.1371,366.3859,12384.0
2025-02-19 10:30:00,368.06,368.53,367.13,367.94,13113.0,366.2565,366.7242,365.3311,366.1371,13113.0
2025-02-19 10:35:00,368.49,368.61,367.42,367.42,9856.0,366.6844,366.8039,365.6197,365.6197,9856.0
2025-02-19 10:40:00,367.38,367.9,366.95,367.68,8190.0,365.5799,366.0973,365.152,365.8784,8190.0
2025-02-19 10:45:00,367.52,367.67,366.57,366.57,11815.0,365.7192,365.8685,364.7739,364.7739,11815.0
2025-02-19 10:50:00,366.78,367.0,366.56,366.87,2836.0,364.9828,365.2017,364.7639,365.0724,2836.0
2025-02-19 10:55:00,366.55,366.86,366.28,366.74,10849.0,364.7539,365.0624,364.4853,364.943,10849.0
2025-02-19 11:00:00,366.58,367.02,366.53,367.0,5764.0,364.7838,365.2216,364.734,365.2017,5764.0
2025-02-19 11:05:00,367.0,367.31,366.82,366.96,4466.0,365.2017,365.5102,365.0226,365.1619,4466.0
2025-02-19 11:10:00,367.23,367.45,367.09,367.43,4855.0,365.4306,365.6495,365.2913,365.6296,4855.0
2025-02-19 11:15:00,367.41,367.41,366.72,366.9,2760.0,365.6097,365.6097,364.9231,365.1022,2760.0
2025-02-19 11:20:00,366.9,367.55,366.74,367.35,6387.0,365.1022,365.749,364.943,365.55,6387.0
2025-02-19 11:25:00,367.53,367.96,367.53,367.58,7345.0,365.7291,366.157,365.7291,365.7789,7345.0
2025-02-19 11:30:00,367.42,367.61,367.22,367.39,2112.0,365.6197,365.8088,365.4207,365.5898,2112.0
2025-02-19 11:35:00,367.61,367.73,367.11,367.28,7097.0,365.8088,365.9282,365.3112,365.4804,7097.0
2025-02-19 11:40:00,367.28,367.66,367.24,367.46,6564.0,365.4804,365.8585,365.4406,365.6595,6564.0
2025-02-19 11:45:00,367.46,367.98,367.46,367.98,4053.0,365.6595,366.1769,365.6595,366.1769,4053.0
2025-02-19 11:50:00,367.98,368.12,367.82,368.03,9961.0,366.1769,366.3163,366.0177,366.2267,9961.0
2025-02-19 11:55:00,368.03,368.03,367.7,367.86,3299.0,366.2267,366.2267,365.8983,366.0575,3299.0
2025-02-19 12:00:00,367.79,368.44,367.78,368.38,5333.0,365.9879,366.6347,365.9779,366.575,5333.0
2025-02-19 12:05:00,368.39,368.72,368.04,368.17,10466.0,366.5849,366.9133,366.2366,366.366,10466.0
2025-02-19 12:10:00,368.15,368.15,367.77,368.14,3996.0,366.3461,366.3461,365.968,366.3362,3996.0
2025-02-19 12:15:00,368.13,368.28,367.78,368.27,2335.0,366.3262,366.4755,365.9779,366.4655,2335.0
2025-02-19 12:20:00,368.16,368.39,367.97,368.27,4676.0,366.3561,366.5849,366.167,366.4655,4676.0
2025-02-19 12:25:00,368.4,368.55,368.17,368.18,7653.0,366.5949,366.7441,366.366,366.376,7653.0
2025-02-19 12:30:00,368.36,368.47,367.86,367.96,4778.0,366.5551,366.6645,366.0575,366.157,4778.0
2025-02-19 12:35:00,368.12,368.62,368.0,368.32,2778.0,366.3163,366.8138,366.1968,366.5153,2778.0
2025-02-19 12:40:00,368.61,368.94,368.32,368.4,15826.0,366.8039,367.1322,366.5153,366.5949,15826.0
2025-02-19 12:45:00,368.28,368.72,368.26,368.44,1553.0,366.4755,366.9133,366.4556,366.6347,1553.0
2025-02-19 12:50:00,368.54,368.65,368.39,368.62,3103.0,366.7342,366.8437,366.5849,366.8138,3103.0
2025-02-19 12:55:00,368.59,368.71,368.19,368.19,5512.0,366.784,366.9034,366.3859,366.3859,5512.0
2025-02-19 13:00:00,368.16,368.68,368.08,368.09,16750.0,366.3561,366.8735,366.2765,366.2864,16750.0
2025-02-19 13:05:00,368.22,368.3,368.16,368.23,3222.0,366.4158,366.4954,366.3561,366.4257,3222.0
2025-02-19 13:10:00,368.29,368.45,367.93,368.03,6112.0,366.4854,366.6446,366.1272,366.2267,6112.0
2025-02-19 13:15:00,367.98,368.23,367.92,368.15,7737.0,366.1769,366.4257,366.1172,366.3461,7737.0
2025-02-19 13:20:00,368.22,368.34,368.14,368.16,6313.0,366.4158,366.5352,366.3362,366.3561,6313.0
2025-02-19 13:25:00,368.18,368.57,368.17,368.57,4160.0,366.376,366.7641,366.366,366.7641,4160.0
2025-02-19 13:30:00,368.61,368.87,368.58,368.58,15421.0,366.8039,367.0626,366.774,366.774,15421.0
2025-02-19 13:35:00,368.47,368.86,368.46,368.86,5092.0,366.6645,367.0526,366.6546,367.0526,5092.0
2025-02-19 13:40:00,368.66,368.8,368.59,368.6,3913.0,366.8536,366.9929,366.784,366.7939,3913.0
2025-02-19 13:45:00,368.59,368.86,368.46,368.71,9628.0,366.784,367.0526,366.6546,366.9034,9628.0
2025-02-19 13:50:00,368.77,368.86,368.22,368.55,8024.0,366.9631,367.0526,366.4158,366.7441,8024.0
2025-02-19 13:55:00,368.53,368.75,368.41,368.7,7378.0,366.7242,366.9432,366.6048,366.8934,7378.0
2025-02-19 14:00:00,368.67,368.86,368.58,368.8,11951.0,366.8636,367.0526,366.774,366.9929,11951.0
2025-02-19 14:05:00,368.68,369.83,368.68,369.7,14917.0,366.8735,368.0179,366.8735,367.8885,14917.0
2025-02-19 14:10:00,369.88,370.72,369.62,370.72,7185.0,368.0676,368.9035,367.8089,368.9035,7185.0
2025-02-19 14:15:00,370.89,371.07,370.57,370.72,6541.0,369.0727,369.2518,368.7543,368.9035,6541.0
2025-02-19 14:20:00,371.01,371.18,370.86,370.86,7420.0,369.1921,369.3613,369.0428,369.0428,7420.0
2025-02-19 14:25:00,370.58,370.75,370.41,370.66,2400.0,368.7642,368.9334,368.595,368.8438,2400.0
2025-02-19 14:30:00,370.75,370.99,370.58,370.92,4307.0,368.9334,369.1722,368.7642,369.1025,4307.0
2025-02-19 14:35:00,370.96,370.96,370.3,370.57,6123.0,369.1423,369.1423,368.4856,368.7543,6123.0
2025-02-19 14:40:00,370.41,370.8,370.4,370.8,3165.0,368.595,368.9831,368.5851,368.9831,3165.0
2025-02-19 14:45:00,370.88,370.96,370.43,370.68,10129.0,369.0627,369.1423,368.6149,368.8637,10129.0
2025-02-19 14:50:00,370.78,370.78,370.42,370.59,4361.0,368.9632,368.9632,368.605,368.7742,4361.0
2025-02-19 14:55:00,370.75,370.75,370.09,370.67,6271.0,368.9334,368.9334,368.2766,368.8538,6271.0
2025-02-19 15:00:00,370.56,370.71,370.48,370.56,4253.0,368.7443,368.8936,368.6647,368.7443,4253.0
2025-02-19 15:05:00,370.56,370.56,369.61,369.61,14706.0,368.7443,368.7443,367.799,367.799,14706.0
2025-02-19 15:10:00,369.9,370.31,369.6,370.19,3838.0,368.0875,368.4955,367.789,368.3761,3838.0
2025-02-19 15:15:00,370.24,370.76,370.07,370.07,18646.0,368.4259,368.9433,368.2567,368.2567,18646.0
2025-02-19 15:20:00,370.09,370.3,369.91,370.29,3760.0,368.2766,368.4856,368.0975,368.4756,3760.0
2025-02-19 15:25:00,370.21,370.22,369.45,369.75,7010.0,368.396,368.406,367.6397,367.9383,7010.0
2025-02-19 15:30:00,369.92,370.17,369.77,369.9,7588.0,368.1074,368.3562,367.9582,368.0875,7588.0
2025-02-19 15:35:00,369.9,370.1,369.57,370.1,6298.0,368.0875,368.2866,367.7592,368.2866,6298.0
2025-02-19 15:40:00,370.06,370.15,369.79,370.13,9211.0,368.2467,368.3363,367.9781,368.3164,9211.0
2025-02-19 15:45:00,370.22,370.22,369.44,369.53,20387.0,368.406,368.406,367.6298,367.7193,20387.0
2025-02-19 15:50:00,369.62,370.22,369.15,369.43,30216.0,367.8089,368.406,367.3412,367.6198,30216.0
2025-02-19 15:55:00,369.55,370.82,369.55,370.63,113564.0,367.7392,369.003,367.7392,368.814,113564.0
2025-02-20 09:30:00,369.73,370.55,365.76,370.55,21366.0,367.9184,368.7343,363.9678,368.7343,21366.0
2025-02-20 09:35:00,369.48,369.9,367.97,368.13,8256.0,367.6696,368.0875,366.167,366.3262,8256.0
2025-02-20 09:40:00,368.13,368.13,365.72,366.04,4359.0,366.3262,366.3262,363.928,364.2464,4359.0
2025-02-20 09:45:00,366.04,366.45,362.75,364.25,41000.0,364.2464,364.6544,360.9726,362.4652,41000.0
2025-02-20 09:50:00,363.89,364.12,362.85,363.67,10643.0,362.107,362.3359,361.0721,361.8881,10643.0
2025-02-20 09:55:00,363.58,363.8,362.72,362.85,10159.0,361.7985,362.0174,360.9427,361.0721,10159.0
2025-02-20 10:00:00,362.85,363.76,361.97,363.76,19092.0,361.0721,361.9776,360.1964,361.9776,19092.0
2025-02-20 10:05:00,363.75,364.23,363.05,363.5,4715.0,361.9677,362.4453,361.2711,361.7189,4715.0
2025-02-20 10:10:00,363.7,365.11,363.52,365.04,11944.0,361.9179,363.321,361.7388,363.2513,11944.0
2025-02-20 10:15:00,365.12,366.83,364.99,366.47,11585.0,363.331,365.0326,363.2016,364.6743,11585.0
2025-02-20 10:20:00,366.46,366.95,365.75,366.49,13631.0,364.6644,365.152,363.9579,364.6942,13631.0
2025-02-20 10:25:00,366.62,367.91,366.55,367.48,9902.0,364.8236,366.1073,364.7539,365.6794,9902.0
2025-02-20 10:30:00,367.48,368.07,367.47,368.04,9412.0,365.6794,366.2665,365.6694,366.2366,9412.0
2025-02-20 10:35:00,367.98,368.3,366.72,366.97,13320.0,366.1769,366.4954,364.9231,365.1719,13320.0
2025-02-20 10:40:00,367.01,367.23,366.65,366.77,4168.0,365.2117,365.4306,364.8535,364.9729,4168.0
2025-02-20 10:45:00,366.77,366.77,365.42,365.53,4689.0,364.9729,364.9729,363.6295,363.7389,4689.0
2025-02-20 10:50:00,365.53,365.68,365.2,365.46,5998.0,363.7389,363.8882,363.4106,363.6693,5998.0
2025-02-20 10:55:00,365.73,365.81,365.48,365.53,2564.0,363.938,364.0176,363.6892,363.7389,2564.0
2025-02-20 11:00:00,365.27,365.56,364.8,365.1,10119.0,363.4802,363.7688,363.0125,363.3111,10119.0
2025-02-20 11:05:00,365.07,365.46,364.88,365.03,18069.0,363.2812,363.6693,363.0921,363.2414,18069.0
2025-02-20 11:10:00,365.26,365.76,365.25,365.26,6427.0,363.4703,363.9678,363.4603,363.4703,6427.0
2025-02-20 11:15:00,365.0,365.14,364.66,364.89,7962.0,363.2115,363.3509,362.8732,363.1021,7962.0
2025-02-20 11:20:00,364.67,365.13,364.19,364.28,7844.0,362.8832,363.3409,362.4055,362.4951,7844.0
2025-02-20 11:25:00,364.28,365.24,364.27,365.24,4402.0,362.4951,363.4504,362.4851,363.4504,4402.0
2025-02-20 11:30:00,365.4,365.41,364.78,364.94,4574.0,363.6096,363.6195,362.9926,363.1518,4574.0
2025-02-20 11:35:00,364.93,364.95,364.18,364.6,8923.0,363.1419,363.1618,362.3956,362.8135,8923.0
2025-02-20 11:40:00,364.51,365.8,364.5,365.8,5398.0,362.7239,364.0076,362.714,364.0076,5398.0
2025-02-20 11:45:00,365.74,365.8,365.52,365.63,5676.0,363.9479,364.0076,363.729,363.8385,5676.0
2025-02-20 11:50:00,365.74,366.14,365.74,365.83,2497.0,363.9479,364.346,363.9479,364.0375,2497.0
2025-02-20 11:55:00,365.9,365.91,365.35,365.7,2757.0,364.1071,364.1171,363.5598,363.9081,2757.0
2025-02-20 12:00:00,365.65,365.71,365.38,365.6,2494.0,363.8584,363.9181,363.5897,363.8086,2494.0
2025-02-20 12:05:00,365.6,365.94,365.6,365.86,1859.0,363.8086,364.1469,363.8086,364.0673,1859.0
2025-02-20 12:10:00,365.96,366.38,365.83,366.09,4059.0,364.1668,364.5848,364.0375,364.2962,4059.0
2025-02-20 12:15:00,366.08,366.42,366.07,366.21,1736.0,364.2863,364.6246,364.2763,364.4156,1736.0
2025-02-20 12:20:00,366.2,366.79,366.18,366.79,4510.0,364.4057,364.9928,364.3858,364.9928,4510.0
2025-02-20 12:25:00,366.75,366.79,366.37,366.79,11141.0,364.953,364.9928,364.5748,364.9928,11141.0
2025-02-20 12:30:00,366.79,367.0,366.71,366.88,1436.0,364.9928,365.2017,364.9132,365.0823,1436.0
2025-02-20 12:35:00,366.92,367.05,366.74,366.75,3049.0,365.1221,365.2515,364.943,364.953,3049.0
2025-02-20 12:40:00,366.75,367.15,366.72,367.14,1866.0,364.953,365.351,364.9231,365.3411,1866.0
2025-02-20 12:45:00,367.08,367.12,366.45,366.63,5298.0,365.2814,365.3212,364.6544,364.8336,5298.0
2025-02-20 12:50:00,366.43,366.76,366.34,366.68,2588.0,364.6345,364.9629,364.545,364.8833,2588.0
2025-02-20 12:55:00,366.66,366.66,366.33,366.6,4115.0,364.8634,364.8634,364.535,364.8037,4115.0
2025-02-20 13:00:00,366.6,366.74,366.31,366.58,4876.0,364.8037,364.943,364.5151,364.7838,4876.0
2025-02-20 13:05:00,366.52,366.52,365.98,365.98,2498.0,364.7241,364.7241,364.1867,364.1867,2498.0
2025-02-20 13:10:00,365.99,366.33,365.98,366.33,1924.0,364.1967,364.535,364.1867,364.535,1924.0
2025-02-20 13:15:00,366.44,366.44,365.53,365.67,5634.0,364.6445,364.6445,363.7389,363.8783,5634.0
2025-02-20 13:20:00,365.56,365.56,365.12,365.16,5812.0,363.7688,363.7688,363.331,363.3708,5812.0
2025-02-20 13:25:00,365.21,365.71,365.2,365.35,5935.0,363.4205,363.9181,363.4106,363.5598,5935.0
2025-02-20 13:30:00,365.52,366.1,365.23,365.89,4246.0,363.729,364.3062,363.4404,364.0972,4246.0
2025-02-20 13:35:00,365.89,365.89,365.55,365.65,3326.0,364.0972,364.0972,363.7588,363.8584,3326.0
2025-02-20 13:40:00,365.54,365.55,364.93,365.41,4211.0,363.7489,363.7588,363.1419,363.6195,4211.0
2025-02-20 13:45:00,365.47,365.59,365.39,365.53,2315.0,363.6792,363.7987,363.5996,363.7389,2315.0
2025-02-20 13:50:00,365.47,365.55,365.35,365.35,3008.0,363.6792,363.7588,363.5598,363.5598,3008.0
2025-02-20 13:55:00,365.46,365.46,365.07,365.31,2781.0,363.6693,363.6693,363.2812,363.52,2781.0
2025-02-20 14:00:00,365.24,365.76,365.23,365.75,3000.0,363.4504,363.9678,363.4404,363.9579,3000.0
2025-02-20 14:05:00,365.68,365.88,365.67,365.88,1864.0,363.8882,364.0872,363.8783,364.0872,1864.0
2025-02-20 14:10:00,365.88,366.23,365.88,366.16,3335.0,364.0872,364.4355,364.0872,364.3659,3335.0
2025-02-20 14:15:00,366.18,366.32,366.03,366.28,3635.0,364.3858,364.5251,364.2365,364.4853,3635.0
2025-02-20 14:20:00,366.19,366.19,366.12,366.17,2589.0,364.3957,364.3957,364.3261,364.3758,2589.0
2025-02-20 14:25:00,366.15,366.26,365.81,366.26,9850.0,364.3559,364.4654,364.0176,364.4654,9850.0
2025-02-20 14:30:00,365.98,366.24,365.47,365.48,3267.0,364.1867,364.4455,363.6792,363.6892,3267.0
2025-02-20 14:35:00,365.68,365.74,365.54,365.62,4280.0,363.8882,363.9479,363.7489,363.8285,4280.0
2025-02-20 14:40:00,365.58,366.06,365.58,366.06,1744.0,363.7887,364.2663,363.7887,364.2663,1744.0
2025-02-20 14:45:00,366.03,366.57,366.03,366.49,4316.0,364.2365,364.7739,364.2365,364.6942,4316.0
2025-02-20 14:50:00,366.39,366.57,366.21,366.57,4324.0,364.5947,364.7739,364.4156,364.7739,4324.0
2025-02-20 14:55:00,366.51,367.09,366.51,366.91,6630.0,364.7141,365.2913,364.7141,365.1122,6630.0
2025-02-20 15:00:00,366.91,366.91,366.51,366.51,3665.0,365.1122,365.1122,364.7141,364.7141,3665.0
2025-02-20 15:05:00,366.63,366.66,366.23,366.48,4615.0,364.8336,364.8634,364.4355,364.6843,4615.0
2025-02-20 15:10:00,366.48,366.86,366.39,366.75,3024.0,364.6843,365.0624,364.5947,364.953,3024.0
2025-02-20 15:15:00,366.84,366.96,366.29,366.96,11075.0,365.0425,365.1619,364.4952,365.1619,11075.0
2025-02-20 15:20:00,367.08,367.37,367.0,367.1,7142.0,365.2814,365.5699,365.2017,365.3013,7142.0
2025-02-20 15:25:00,367.1,367.31,367.1,367.16,4856.0,365.3013,365.5102,365.3013,365.361,4856.0
2025-02-20 15:30:00,367.31,367.31,366.82,366.99,9884.0,365.5102,365.5102,365.0226,365.1918,9884.0
2025-02-20 15:35:00,366.99,366.99,366.5,366.77,11592.0,365.1918,365.1918,364.7042,364.9729,11592.0
2025-02-20 15:40:00,366.78,366.89,366.24,366.39,13745.0,364.9828,365.0923,364.4455,364.5947,13745.0
2025-02-20 15:45:00,366.44,367.03,366.44,366.81,12769.0,364.6445,365.2316,364.6445,365.0127,12769.0
2025-02-20 15:50:00,367.0,367.53,366.53,366.66,22197.0,365.2017,365.7291,364.734,364.8634,22197.0
2025-02-20 15:55:00,366.85,367.09,366.46,366.66,69238.0,365.0525,365.2913,364.6644,364.8634,69238.0
2025-02-21 09:30:00,367.46,368.09,365.36,366.6,48826.0,365.6595,366.2864,363.5698,364.8037,48826.0
2025-02-21 09:35:00,366.59,366.64,363.84,364.47,4373.0,364.7938,364.8435,362.0572,362.6841,4373.0
2025-02-21 09:40:00,364.73,364.87,362.63,364.14,2913.0,362.9429,363.0822,360.8532,362.3558,2913.0
2025-02-21 09:45:00,364.29,365.54,363.66,364.36,3792.0,362.505,363.7489,361.8781,362.5747,3792.0
2025-02-21 09:50:00,364.56,364.56,364.17,364.19,2884.0,362.7737,362.7737,362.3856,362.4055,2884.0
2025-02-21 09:55:00,364.18,364.88,363.77,364.87,2821.0,362.3956,363.0921,361.9876,363.0822,2821.0
2025-02-21 10:00:00,364.51,364.93,364.47,364.52,9546.0,362.7239,363.1419,362.6841,362.7339,9546.0
2025-02-21 10:05:00,364.52,364.69,363.41,363.84,22758.0,362.7339,362.9031,361.6293,362.0572,22758.0
2025-02-21 10:10:00,364.18,364.27,363.26,363.36,13240.0,362.3956,362.4851,361.4801,361.5796,13240.0
2025-02-21 10:15:00,363.27,364.37,362.9,363.38,9494.0,361.49,362.5846,361.1218,361.5995,9494.0
2025-02-21 10:20:00,362.54,363.27,362.0,362.38,9065.0,360.7636,361.49,360.2262,360.6044,9065.0
2025-02-21 10:25:00,362.38,362.59,361.26,361.61,11322.0,360.6044,360.8134,359.4899,359.8382,11322.0
2025-02-21 10:30:00,361.57,363.51,361.57,362.28,3964.0,359.7983,361.7288,359.7983,360.5049,3964.0
2025-02-21 10:35:00,362.28,362.87,362.06,362.73,1796.0,360.5049,361.092,360.2859,360.9527,1796.0
2025-02-21 10:40:00,362.77,362.93,360.98,360.98,7193.0,360.9925,361.1517,359.2112,359.2112,7193.0
2025-02-21 10:45:00,360.98,361.34,360.71,360.78,8722.0,359.2112,359.5695,358.9426,359.0122,8722.0
2025-02-21 10:50:00,360.98,360.98,360.11,360.28,7014.0,359.2112,359.2112,358.3455,358.5147,7014.0
2025-02-21 10:55:00,360.1,361.31,359.98,360.96,4759.0,358.3356,359.5396,358.2161,359.1913,4759.0
2025-02-21 11:00:00,360.96,361.3,360.47,360.85,5107.0,359.1913,359.5297,358.7037,359.0819,5107.0
2025-02-21 11:05:00,361.08,361.33,360.4,360.47,5679.0,359.3108,359.5595,358.6341,358.7037,5679.0
2025-02-21 11:10:00,360.77,361.83,360.46,361.79,4391.0,359.0023,360.0571,358.6938,360.0173,4391.0
2025-02-21 11:15:00,361.64,361.99,361.19,361.22,1787.0,359.868,360.2163,359.4202,359.4501,1787.0
2025-02-21 11:20:00,361.22,361.36,361.21,361.36,900.0,359.4501,359.5894,359.4401,359.5894,900.0
2025-02-21 11:25:00,361.36,361.76,360.9,361.76,5465.0,359.5894,359.9874,359.1316,359.9874,5465.0
2025-02-21 11:30:00,361.62,361.87,361.14,361.61,13076.0,359.8481,360.0969,359.3705,359.8382,13076.0
2025-02-21 11:35:00,361.61,361.86,361.14,361.23,3703.0,359.8382,360.0869,359.3705,359.46,3703.0
2025-02-21 11:40:00,361.27,361.85,361.18,361.35,4087.0,359.4998,360.077,359.4103,359.5794,4087.0
2025-02-21 11:45:00,361.29,361.29,360.72,360.72,6610.0,359.5197,359.5197,358.9525,358.9525,6610.0
2025-02-21 11:50:00,360.7,361.13,360.66,360.96,6229.0,358.9326,359.3605,358.8928,359.1913,6229.0
2025-02-21 11:55:00,360.94,361.77,360.84,361.26,2523.0,359.1714,359.9974,359.0719,359.4899,2523.0
2025-02-21 12:00:00,361.53,361.83,361.11,361.11,1974.0,359.7585,360.0571,359.3406,359.3406,1974.0
2025-02-21 12:05:00,361.22,361.29,361.01,361.29,2574.0,359.4501,359.5197,359.2411,359.5197,2574.0
2025-02-21 12:10:00,361.56,361.56,361.01,361.07,1463.0,359.7884,359.7884,359.2411,359.3008,1463.0
2025-02-21 12:15:00,361.07,361.17,360.86,360.89,2427.0,359.3008,359.4003,359.0918,359.1217,2427.0
2025-02-21 12:20:00,360.72,361.15,360.72,360.78,2494.0,358.9525,359.3804,358.9525,359.0122,2494.0
2025-02-21 12:25:00,361.08,361.08,360.67,360.67,1785.0,359.3108,359.3108,358.9028,358.9028,1785.0
2025-02-21 12:30:00,360.58,360.71,360.37,360.37,1626.0,358.8132,358.9426,358.6042,358.6042,1626.0
2025-02-21 12:35:00,360.37,360.48,360.01,360.05,6469.0,358.6042,358.7137,358.246,358.2858,6469.0
2025-02-21 12:40:00,360.04,360.04,359.77,359.95,1293.0,358.2758,358.2758,358.0072,358.1863,1293.0
2025-02-21 12:45:00,359.78,359.92,358.91,359.15,4423.0,358.0171,358.1564,357.1514,357.3902,4423.0
2025-02-21 12:50:00,359.24,359.24,358.28,358.51,6735.0,357.4798,357.4798,356.5245,356.7533,6735.0
2025-02-21 12:55:00,358.28,358.28,357.7,357.84,4748.0,356.5245,356.5245,355.9473,356.0866,4748.0
2025-02-21 13:00:00,357.53,357.99,357.52,357.63,12786.0,355.7781,356.2359,355.7682,355.8777,12786.0
2025-02-21 13:05:00,357.92,357.92,356.89,357.05,13852.0,356.1662,356.1662,355.1413,355.3005,13852.0
2025-02-21 13:10:00,356.84,357.25,356.53,357.25,3363.0,355.0915,355.4995,354.783,355.4995,3363.0
2025-02-21 13:15:00,357.15,357.3,356.33,356.35,3871.0,355.4,355.5493,354.584,354.6039,3871.0
2025-02-21 13:20:00,356.4,356.52,355.9,356.28,6751.0,354.6537,354.7731,354.1561,354.5343,6751.0
2025-02-21 13:25:00,356.28,356.55,356.01,356.18,4957.0,354.5343,354.8029,354.2656,354.4348,4957.0
2025-02-21 13:30:00,356.18,356.81,355.81,356.81,25748.0,354.4348,355.0617,354.0666,355.0617,25748.0
2025-02-21 13:35:00,356.85,357.34,356.42,356.43,5659.0,355.1015,355.5891,354.6736,354.6835,5659.0
2025-02-21 13:40:00,356.65,357.03,356.19,356.43,4929.0,354.9025,355.2806,354.4447,354.6835,4929.0
2025-02-21 13:45:00,356.43,356.43,356.06,356.39,6503.0,354.6835,354.6835,354.3153,354.6437,6503.0
2025-02-21 13:50:00,356.25,356.53,356.0,356.12,9195.0,354.5044,354.783,354.2556,354.3751,9195.0
2025-02-21 13:55:00,356.24,356.36,355.74,356.09,7929.0,354.4945,354.6139,353.9969,354.3452,7929.0
2025-02-21 14:00:00,356.05,356.13,355.34,355.39,15195.0,354.3054,354.385,353.5989,353.6486,15195.0
2025-02-21 14:05:00,355.37,356.07,355.31,355.73,7792.0,353.6287,354.3253,353.569,353.987,7792.0
2025-02-21 14:10:00,355.97,356.42,355.56,356.42,6607.0,354.2258,354.6736,353.8178,354.6736,6607.0
2025-02-21 14:15:00,356.12,356.15,355.35,355.77,6521.0,354.3751,354.4049,353.6088,354.0268,6521.0
2025-02-21 14:20:00,355.77,355.77,354.73,354.81,5804.0,354.0268,354.0268,352.9919,353.0715,5804.0
2025-02-21 14:25:00,354.72,354.97,354.4,354.4,12476.0,352.9819,353.2307,352.6635,352.6635,12476.0
2025-02-21 14:30:00,354.48,355.46,354.47,355.06,4632.0,352.7431,353.7183,352.7331,353.3202,4632.0
2025-02-21 14:35:00,355.11,355.11,354.7,354.94,3288.0,353.37,353.37,352.962,353.2008,3288.0
2025-02-21 14:40:00,354.85,354.92,354.39,354.61,5470.0,353.1113,353.1809,352.6535,352.8725,5470.0
2025-02-21 14:45:00,354.59,354.64,354.1,354.34,12258.0,352.8526,352.9023,352.365,352.6038,12258.0
2025-02-21 14:50:00,354.2,355.04,354.18,354.7,5380.0,352.4645,353.3003,352.4446,352.962,5380.0
2025-02-21 14:55:00,354.71,355.05,354.71,354.84,2584.0,352.972,353.3103,352.972,353.1013,2584.0
2025-02-21 15:00:00,354.86,355.1,354.8,354.98,3140.0,353.1212,353.3601,353.0615,353.2406,3140.0
2025-02-21 15:05:00,354.93,355.01,354.87,354.87,800.0,353.1909,353.2705,353.1312,353.1312,800.0
2025-02-21 15:10:00,354.84,355.26,354.84,355.19,8906.0,353.1013,353.5193,353.1013,353.4496,8906.0
2025-02-21 15:15:00,355.29,355.81,355.25,355.77,5813.0,353.5491,354.0666,353.5093,354.0268,5813.0
2025-02-21 15:20:00,355.75,356.16,355.7,355.94,7450.0,354.0069,354.4149,353.9571,354.1959,7450.0
2025-02-21 15:25:00,355.85,356.2,355.85,356.11,3745.0,354.1064,354.4547,354.1064,354.3651,3745.0
2025-02-21 15:30:00,356.19,356.55,356.19,356.4,3017.0,354.4447,354.8029,354.4447,354.6537,3017.0
2025-02-21 15:35:00,356.43,356.43,355.94,356.15,8091.0,354.6835,354.6835,354.1959,354.4049,8091.0
2025-02-21 15:40:00,356.17,356.26,355.68,355.8,9683.0,354.4248,354.5144,353.9372,354.0566,9683.0
2025-02-21 15:45:00,355.79,355.82,355.13,355.47,12154.0,354.0467,354.0765,353.3899,353.7282,12154.0
2025-02-21 15:50:00,355.52,356.1,355.0,355.25,29805.0,353.778,354.3552,353.2605,353.5093,29805.0
2025-02-21 15:55:00,355.24,355.38,354.28,354.91,68103.0,353.4994,353.6387,352.5441,353.171,68103.0
2025-02-24 09:30:00,357.13,358.7,355.11,355.98,30199.0,355.3801,356.9424,353.37,354.2357,30199.0
2025-02-24 09:35:00,355.98,355.98,353.13,353.81,7627.0,354.2357,354.2357,351.3997,352.0764,7627.0
2025-02-24 09:40:00,353.81,354.48,351.47,352.1,13720.0,352.0764,352.7431,349.7478,350.3748,13720.0
2025-02-24 09:45:00,352.36,353.39,351.97,353.17,8170.0,350.6335,351.6584,350.2454,351.4395,8170.0
2025-02-24 09:50:00,353.43,353.43,351.71,352.28,4328.0,351.6982,351.6982,349.9867,350.5539,4328.0
2025-02-24 09:55:00,352.05,352.05,350.7,351.15,9543.0,350.325,350.325,348.9816,349.4294,9543.0
2025-02-24 10:00:00,351.05,351.82,349.07,349.34,8749.0,349.3299,350.0961,347.3596,347.6283,8749.0
2025-02-24 10:05:00,349.52,349.93,348.33,348.94,17641.0,347.8074,348.2154,346.6232,347.2302,17641.0
2025-02-24 10:10:00,349.08,350.01,348.84,349.81,7387.0,347.3695,348.295,347.1307,348.096,7387.0
2025-02-24 10:15:00,350.35,350.35,349.1,349.46,14549.0,348.6333,348.6333,347.3895,347.7477,14549.0
2025-02-24 10:20:00,349.82,350.66,349.76,350.13,27146.0,348.1059,348.9418,348.0462,348.4144,27146.0
2025-02-24 10:25:00,350.57,351.0,348.38,348.81,15397.0,348.8522,349.2801,346.673,347.1009,15397.0
2025-02-24 10:30:00,348.81,349.38,347.18,347.49,29516.0,347.1009,347.6681,345.4789,345.7873,29516.0
2025-02-24 10:35:00,347.49,347.97,347.11,347.14,26016.0,345.7873,346.265,345.4092,345.4391,26016.0
2025-02-24 10:40:00,347.09,347.32,346.42,347.0,23219.0,345.3893,345.6182,344.7226,345.2997,23219.0
2025-02-24 10:45:00,347.23,347.23,346.09,346.71,12447.0,345.5286,345.5286,344.3942,345.0112,12447.0
2025-02-24 10:50:00,347.06,347.15,346.26,346.3,8834.0,345.3594,345.449,344.5634,344.6032,8834.0
2025-02-24 10:55:00,346.25,347.72,345.99,347.5,16662.0,344.5534,346.0162,344.2947,345.7973,16662.0
2025-02-24 11:00:00,347.5,347.89,346.56,346.75,15675.0,345.7973,346.1854,344.8619,345.051,15675.0
2025-02-24 11:05:00,346.75,347.29,346.31,346.98,8798.0,345.051,345.5883,344.6131,345.2798,8798.0
2025-02-24 11:10:00,346.98,347.39,346.97,347.27,12888.0,345.2798,345.6878,345.2699,345.5684,12888.0
2025-02-24 11:15:00,347.46,348.33,347.3,348.23,6925.0,345.7575,346.6232,345.5983,346.5237,6925.0
2025-02-24 11:20:00,348.18,348.24,347.61,348.13,8683.0,346.474,346.5337,345.9068,346.4242,8683.0
2025-02-24 11:25:00,348.23,349.76,348.11,349.7,44337.0,346.5237,348.0462,346.4043,347.9865,44337.0
2025-02-24 11:30:00,349.74,350.08,349.03,349.03,6372.0,348.0263,348.3646,347.3198,347.3198,6372.0
2025-02-24 11:35:00,349.17,349.32,348.4,348.59,10526.0,347.4591,347.6084,346.6929,346.882,10526.0
2025-02-24 11:40:00,348.92,350.04,348.65,349.04,19993.0,347.2103,348.3248,346.9417,347.3297,19993.0
2025-02-24 11:45:00,348.76,350.04,348.43,349.66,8249.0,347.0511,348.3248,346.7227,347.9467,8249.0
2025-02-24 11:50:00,349.66,350.02,349.57,349.76,4848.0,347.9467,348.3049,347.8571,348.0462,4848.0
2025-02-24 11:55:00,349.77,349.79,348.46,348.56,9850.0,348.0562,348.0761,346.7526,346.8521,9850.0
2025-02-24 12:00:00,348.56,349.24,348.37,349.24,18961.0,346.8521,347.5288,346.663,347.5288,18961.0
2025-02-24 12:05:00,349.23,349.4,348.37,348.66,16462.0,347.5188,347.688,346.663,346.9516,16462.0
2025-02-24 12:10:00,348.52,349.23,348.15,348.96,14119.0,346.8123,347.5188,346.4441,347.2501,14119.0
2025-02-24 12:15:00,349.0,349.69,348.96,349.56,12592.0,347.2899,347.9766,347.2501,347.8472,12592.0
2025-02-24 12:20:00,349.69,350.68,349.67,350.43,7670.0,347.9766,348.9617,347.9567,348.7129,7670.0
2025-02-24 12:25:00,350.39,350.68,350.17,350.3,2576.0,348.6731,348.9617,348.4542,348.5836,2576.0
2025-02-24 12:30:00,350.12,350.23,349.39,349.41,7550.0,348.4045,348.5139,347.678,347.6979,7550.0
2025-02-24 12:35:00,349.42,349.85,349.42,349.62,6541.0,347.7079,348.1358,347.7079,347.9069,6541.0
2025-02-24 12:40:00,349.73,350.23,349.6,350.08,4194.0,348.0164,348.5139,347.887,348.3646,4194.0
2025-02-24 12:45:00,350.37,350.39,349.42,349.42,5089.0,348.6532,348.6731,347.7079,347.7079,5089.0
2025-02-24 12:50:00,349.43,350.06,349.43,349.78,3063.0,347.7178,348.3447,347.7178,348.0661,3063.0
2025-02-24 12:55:00,349.8,350.2,349.8,350.09,8658.0,348.086,348.4841,348.086,348.3746,8658.0
2025-02-24 13:00:00,350.1,350.37,349.97,350.01,4423.0,348.3846,348.6532,348.2552,348.295,4423.0
2025-02-24 13:05:00,350.01,350.01,349.46,349.61,3798.0,348.295,348.295,347.7477,347.897,3798.0
2025-02-24 13:10:00,349.55,349.79,349.17,349.79,2752.0,347.8372,348.0761,347.4591,348.0761,2752.0
2025-02-24 13:15:00,349.77,350.28,349.62,350.28,5228.0,348.0562,348.5637,347.9069,348.5637,5228.0
2025-02-24 13:20:00,350.14,350.14,349.64,349.74,4228.0,348.4244,348.4244,347.9268,348.0263,4228.0
2025-02-24 13:25:00,349.74,350.01,349.38,349.92,9249.0,348.0263,348.295,347.6681,348.2054,9249.0
2025-02-24 13:30:00,349.88,350.43,349.88,350.43,6562.0,348.1656,348.7129,348.1656,348.7129,6562.0
2025-02-24 13:35:00,350.37,350.78,350.36,350.66,2265.0,348.6532,349.0612,348.6433,348.9418,2265.0
2025-02-24 13:40:00,350.8,350.95,350.45,350.48,3685.0,349.0811,349.2304,348.7328,348.7627,3685.0
2025-02-24 13:45:00,350.53,350.91,349.41,350.25,16760.0,348.8124,349.1906,347.6979,348.5338,16760.0
2025-02-24 13:50:00,349.98,349.98,349.46,349.77,2397.0,348.2651,348.2651,347.7477,348.0562,2397.0
2025-02-24 13:55:00,349.62,349.97,349.22,349.42,3095.0,347.9069,348.2552,347.5089,347.7079,3095.0
2025-02-24 14:00:00,349.22,349.9,349.22,349.9,5259.0,347.5089,348.1855,347.5089,348.1855,5259.0
2025-02-24 14:05:00,349.86,349.86,349.28,349.52,3445.0,348.1457,348.1457,347.5686,347.8074,3445.0
2025-02-24 14:10:00,349.32,349.52,348.91,349.11,5467.0,347.6084,347.8074,347.2004,347.3994,5467.0
2025-02-24 14:15:00,349.05,349.05,348.57,348.7,4054.0,347.3397,347.3397,346.862,346.9914,4054.0
2025-02-24 14:20:00,348.7,349.07,348.17,348.82,10893.0,346.9914,347.3596,346.464,347.1108,10893.0
2025-02-24 14:25:00,348.65,348.91,348.55,348.7,3419.0,346.9417,347.2004,346.8421,346.9914,3419.0
2025-02-24 14:30:00,348.57,349.21,348.48,348.85,9872.0,346.862,347.4989,346.7725,347.1407,9872.0
2025-02-24 14:35:00,348.9,349.06,348.48,348.68,11049.0,347.1904,347.3496,346.7725,346.9715,11049.0
2025-02-24 14:40:00,348.78,348.83,348.09,348.09,6340.0,347.071,347.1208,346.3844,346.3844,6340.0
2025-02-24 14:45:00,348.14,348.29,347.95,348.03,5416.0,346.4342,346.5834,346.2451,346.3247,5416.0
2025-02-24 14:50:00,348.03,348.16,347.57,347.57,6146.0,346.3247,346.4541,345.8669,345.8669,6146.0
2025-02-24 14:55:00,347.57,347.57,346.93,347.54,7269.0,345.8669,345.8669,345.2301,345.8371,7269.0
2025-02-24 15:00:00,347.35,347.44,346.96,346.96,3467.0,345.648,345.7376,345.2599,345.2599,3467.0
2025-02-24 15:05:00,347.06,347.06,346.17,346.62,11238.0,345.3594,345.3594,344.4738,344.9216,11238.0
2025-02-24 15:10:00,346.44,346.9,346.36,346.8,8334.0,344.7425,345.2002,344.6629,345.1007,8334.0
2025-02-24 15:15:00,346.83,347.67,346.81,347.49,11378.0,345.1306,345.9665,345.1107,345.7873,11378.0
2025-02-24 15:20:00,347.47,347.6,347.23,347.26,7590.0,345.7674,345.8968,345.5286,345.5585,7590.0
2025-02-24 15:25:00,347.04,347.66,347.04,347.36,9689.0,345.3395,345.9565,345.3395,345.658,9689.0
2025-02-24 15:30:00,347.51,348.02,347.39,347.93,18956.0,345.8072,346.3147,345.6878,346.2252,18956.0
2025-02-24 15:35:00,347.83,348.43,347.82,348.28,12324.0,346.1257,346.7227,346.1157,346.5735,12324.0
2025-02-24 15:40:00,348.28,348.28,347.26,347.32,10670.0,346.5735,346.5735,345.5585,345.6182,10670.0
2025-02-24 15:45:00,347.27,348.29,347.27,348.1,15569.0,345.5684,346.5834,345.5684,346.3944,15569.0
2025-02-24 15:50:00,348.18,348.28,346.35,346.47,38085.0,346.474,346.5735,344.6529,344.7723,38085.0
2025-02-24 15:55:00,346.49,347.07,346.35,347.0,100436.0,344.7922,345.3694,344.6529,345.2997,100436.0
2025-02-25 09:30:00,345.66,346.54,343.22,346.12,52987.0,343.9663,344.842,341.5383,344.4241,52987.0
2025-02-25 09:35:00,346.1,347.3,346.09,346.86,23900.0,344.4042,345.5983,344.3942,345.1604,23900.0
2025-02-25 09:40:00,346.86,346.9,344.6,345.04,43704.0,345.1604,345.2002,342.9115,343.3493,43704.0
2025-02-25 09:45:00,344.72,344.74,343.46,343.88,8486.0,343.0309,343.0508,341.7771,342.195,8486.0
2025-02-25 09:50:00,343.54,344.04,342.29,342.57,8860.0,341.8567,342.3542,340.6128,340.8914,8860.0
2025-02-25 09:55:00,342.62,344.82,342.31,343.82,18679.0,340.9412,343.1304,340.6327,342.1353,18679.0
2025-02-25 10:00:00,343.82,343.83,342.0,342.05,7655.0,342.1353,342.1453,340.3242,340.374,7655.0
2025-02-25 10:05:00,342.16,343.08,341.32,342.93,19351.0,340.4835,341.3989,339.6476,341.2497,19351.0
2025-02-25 10:10:00,343.2,343.51,342.7,342.8,9421.0,341.5184,341.8268,341.0208,341.1203,9421.0
2025-02-25 10:15:00,343.03,343.56,342.11,342.23,20971.0,341.3492,341.8766,340.4337,340.5531,20971.0
2025-02-25 10:20:00,342.42,343.37,342.18,342.71,8514.0,340.7422,341.6875,340.5034,341.0308,8514.0
2025-02-25 10:25:00,342.56,343.31,341.85,341.85,14616.0,340.8815,341.6278,340.175,340.175,14616.0
2025-02-25 10:30:00,342.06,343.2,341.73,343.1,13959.0,340.3839,341.5184,340.0556,341.4189,13959.0
2025-02-25 10:35:00,342.78,344.5,342.77,344.5,17980.0,341.1004,342.812,341.0905,342.812,17980.0
2025-02-25 10:40:00,344.68,344.81,343.97,344.0,11258.0,342.9911,343.1205,342.2846,342.3144,11258.0
2025-02-25 10:45:00,344.2,344.55,343.91,344.32,11303.0,342.5135,342.8617,342.2249,342.6329,11303.0
2025-02-25 10:50:00,344.48,345.77,344.32,345.55,18339.0,342.7921,344.0758,342.6329,343.8568,18339.0
2025-02-25 10:55:00,345.56,346.23,345.34,345.6,22071.0,343.8668,344.5335,343.6479,343.9066,22071.0
2025-02-25 11:00:00,345.43,345.55,344.5,345.21,22857.0,343.7374,343.8568,342.812,343.5185,22857.0
2025-02-25 11:05:00,344.94,345.87,344.73,345.29,18644.0,343.2498,344.1753,343.0409,343.5981,18644.0
2025-02-25 11:10:00,345.3,346.01,345.29,345.3,11568.0,343.6081,344.3146,343.5981,343.6081,11568.0
2025-02-25 11:15:00,345.12,345.25,344.14,344.21,5890.0,343.429,343.5583,342.4538,342.5234,5890.0
2025-02-25 11:20:00,344.21,344.73,343.27,343.75,10664.0,342.5234,343.0409,341.588,342.0657,10664.0
2025-02-25 11:25:00,343.88,344.01,343.55,343.8,3516.0,342.195,342.3244,341.8666,342.1154,3516.0
2025-02-25 11:30:00,343.86,343.94,342.6,343.03,6724.0,342.1751,342.2547,340.9213,341.3492,6724.0
2025-02-25 11:35:00,343.01,343.16,342.53,342.89,8522.0,341.3293,341.4786,340.8516,341.2099,8522.0
2025-02-25 11:40:00,342.88,343.24,342.71,343.13,3066.0,341.1999,341.5582,341.0308,341.4487,3066.0
2025-02-25 11:45:00,343.23,343.67,342.95,343.66,9152.0,341.5482,341.9861,341.2696,341.9761,9152.0
2025-02-25 11:50:00,343.8,344.79,343.71,344.57,57166.0,342.1154,343.1006,342.0259,342.8816,57166.0
2025-02-25 11:55:00,344.57,345.0,344.08,344.1,14523.0,342.8816,343.3095,342.394,342.414,14523.0
2025-02-25 12:00:00,344.23,344.31,343.46,343.46,3781.0,342.5433,342.6229,341.7771,341.7771,3781.0
2025-02-25 12:05:00,343.51,343.6,343.15,343.16,3626.0,341.8268,341.9164,341.4686,341.4786,3626.0
2025-02-25 12:10:00,343.23,343.87,343.14,343.66,312383.0,341.5482,342.1851,341.4587,341.9761,312383.0
2025-02-25 12:15:00,343.74,343.91,343.55,343.79,211513.0,342.0557,342.2249,341.8666,342.1055,211513.0
2025-02-25 12:20:00,343.79,344.11,343.41,344.11,19799.0,342.1055,342.4239,341.7273,342.4239,19799.0
2025-02-25 12:25:00,343.95,343.95,343.44,343.74,9292.0,342.2647,342.2647,341.7572,342.0557,9292.0
2025-02-25 12:30:00,343.74,344.38,343.73,344.0,9797.0,342.0557,342.6926,342.0458,342.3144,9797.0
2025-02-25 12:35:00,344.12,344.19,343.77,344.06,10994.0,342.4339,342.5035,342.0856,342.3741,10994.0
2025-02-25 12:40:00,344.15,344.61,344.05,344.46,12911.0,342.4637,342.9215,342.3642,342.7722,12911.0
2025-02-25 12:45:00,344.44,344.44,344.13,344.22,4883.0,342.7523,342.7523,342.4438,342.5334,4883.0
2025-02-25 12:50:00,344.2,345.2,344.13,344.8,8989.0,342.5135,343.5086,342.4438,343.1105,8989.0
2025-02-25 12:55:00,344.8,346.07,344.76,345.69,85921.0,343.1105,344.3743,343.0707,343.9962,85921.0
2025-02-25 13:00:00,345.89,345.99,345.14,345.43,7520.0,344.1952,344.2947,343.4489,343.7374,7520.0
2025-02-25 13:05:00,345.23,346.02,345.2,345.77,37707.0,343.5384,344.3245,343.5086,344.0758,37707.0
2025-02-25 13:10:00,345.68,346.06,345.58,345.88,11817.0,343.9862,344.3643,343.8867,344.1852,11817.0
2025-02-25 13:15:00,345.9,346.04,345.23,345.23,30791.0,344.2051,344.3444,343.5384,343.5384,30791.0
2025-02-25 13:20:00,345.2,345.65,345.2,345.65,11878.0,343.5086,343.9564,343.5086,343.9564,11878.0
2025-02-25 13:25:00,345.44,345.48,344.2,344.2,2757.0,343.7474,343.7872,342.5135,342.5135,2757.0
2025-02-25 13:30:00,344.21,344.66,344.19,344.59,5324.0,342.5234,342.9712,342.5035,342.9015,5324.0
2025-02-25 13:35:00,344.59,345.39,344.39,345.39,5168.0,342.9015,343.6976,342.7025,343.6976,5168.0
2025-02-25 13:40:00,345.44,346.0,345.42,346.0,14884.0,343.7474,344.3046,343.7275,344.3046,14884.0
2025-02-25 13:45:00,345.94,346.11,345.89,345.95,13573.0,344.2449,344.4141,344.1952,344.2549,13573.0
2025-02-25 13:50:00,346.0,346.12,345.59,345.93,53093.0,344.3046,344.4241,343.8966,344.235,53093.0
2025-02-25 13:55:00,345.98,346.0,345.57,345.81,8584.0,344.2847,344.3046,343.8767,344.1156,8584.0
2025-02-25 14:00:00,345.9,346.03,345.6,345.63,11910.0,344.2051,344.3345,343.9066,343.9365,11910.0
2025-02-25 14:05:00,345.64,345.77,345.51,345.69,7849.0,343.9464,344.0758,343.817,343.9962,7849.0
2025-02-25 14:10:00,345.71,345.97,345.44,345.59,7838.0,344.0161,344.2748,343.7474,343.8966,7838.0
2025-02-25 14:15:00,345.6,345.6,345.17,345.5,23548.0,343.9066,343.9066,343.4787,343.8071,23548.0
2025-02-25 14:20:00,345.4,346.05,345.36,345.86,44531.0,343.7076,344.3544,343.6678,344.1653,44531.0
2025-02-25 14:25:00,345.91,346.0,345.48,345.78,7614.0,344.2151,344.3046,343.7872,344.0857,7614.0
2025-02-25 14:30:00,345.75,346.08,345.65,345.98,25054.0,344.0559,344.3842,343.9564,344.2847,25054.0
2025-02-25 14:35:00,346.04,347.73,345.94,347.65,101458.0,344.3444,346.0262,344.2449,345.9466,101458.0
2025-02-25 14:40:00,347.63,349.18,347.37,348.72,17805.0,345.9267,347.4691,345.6679,347.0113,17805.0
2025-02-25 14:45:00,348.83,348.83,347.63,347.97,8268.0,347.1208,347.1208,345.9267,346.265,8268.0
2025-02-25 14:50:00,347.97,348.15,347.53,347.54,15239.0,346.265,346.4441,345.8271,345.8371,15239.0
2025-02-25 14:55:00,347.69,347.91,347.4,347.65,6561.0,345.9864,346.2053,345.6978,345.9466,6561.0
2025-02-25 15:00:00,347.55,347.74,347.36,347.72,11896.0,345.847,346.0361,345.658,346.0162,11896.0
2025-02-25 15:05:00,347.75,347.87,347.49,347.63,14489.0,346.0461,346.1655,345.7873,345.9267,14489.0
2025-02-25 15:10:00,347.46,348.01,347.24,348.01,35116.0,345.7575,346.3048,345.5386,346.3048,35116.0
2025-02-25 15:15:00,348.01,348.17,347.68,348.16,34869.0,346.3048,346.464,345.9764,346.4541,34869.0
2025-02-25 15:20:00,348.17,348.94,348.11,348.91,19380.0,346.464,347.2302,346.4043,347.2004,19380.0
2025-02-25 15:25:00,348.91,349.6,348.35,348.62,67512.0,347.2004,347.887,346.6431,346.9118,67512.0
2025-02-25 15:30:00,348.74,348.86,348.29,348.51,25874.0,347.0312,347.1506,346.5834,346.8023,25874.0
2025-02-25 15:35:00,348.52,349.27,348.11,348.19,22204.0,346.8123,347.5586,346.4043,346.4839,22204.0
2025-02-25 15:40:00,348.19,348.68,347.78,348.53,43380.0,346.4839,346.9715,346.0759,346.8222,43380.0
2025-02-25 15:45:00,348.53,350.05,348.38,350.0,74978.0,346.8222,348.3348,346.673,348.285,74978.0
2025-02-25 15:50:00,350.0,350.11,348.28,348.3,74298.0,348.285,348.3945,346.5735,346.5934,74298.0
2025-02-25 15:55:00,348.47,349.18,348.39,348.91,131880.0,346.7625,347.4691,346.6829,347.2004,131880.0
2025-02-26 09:30:00,353.03,355.19,351.02,355.19,36148.0,351.3002,353.4496,349.3,353.4496,36148.0
2025-02-26 09:35:00,355.6,355.86,352.81,354.11,44524.0,353.8576,354.1163,351.0813,352.3749,44524.0
2025-02-26 09:40:00,354.13,355.55,353.44,353.5,60441.0,352.3948,353.8078,351.7082,351.7679,60441.0
2025-02-26 09:45:00,353.65,354.61,352.76,354.61,36563.0,351.9172,352.8725,351.0315,352.8725,36563.0
2025-02-26 09:50:00,354.61,356.14,354.61,355.32,22274.0,352.8725,354.395,352.8725,353.579,22274.0
2025-02-26 09:55:00,354.98,355.06,353.93,354.93,17768.0,353.2406,353.3202,352.1958,353.1909,17768.0
2025-02-26 10:00:00,354.84,355.27,353.85,354.68,11537.0,353.1013,353.5292,352.1162,352.9421,11537.0
2025-02-26 10:05:00,354.52,354.61,352.12,352.41,5999.0,352.7829,352.8725,350.3947,350.6832,5999.0
2025-02-26 10:10:00,352.52,353.43,352.11,352.88,12300.0,350.7927,351.6982,350.3847,351.1509,12300.0
2025-02-26 10:15:00,352.62,354.14,352.31,353.52,5265.0,350.8922,352.4048,350.5837,351.7878,5265.0
2025-02-26 10:20:00,353.2,354.35,353.19,354.18,7297.0,351.4694,352.6137,351.4594,352.4446,7297.0
2025-02-26 10:25:00,354.09,355.28,353.93,354.11,12967.0,352.355,353.5392,352.1958,352.3749,12967.0
2025-02-26 10:30:00,354.23,355.32,353.93,355.12,4993.0,352.4943,353.579,352.1958,353.38,4993.0
2025-02-26 10:35:00,355.24,355.84,354.29,354.29,21793.0,353.4994,354.0964,352.554,352.554,21793.0
2025-02-26 10:40:00,354.75,355.76,354.67,355.39,6079.0,353.0118,354.0168,352.9322,353.6486,6079.0
2025-02-26 10:45:00,355.38,355.51,354.86,354.94,3862.0,353.6387,353.768,353.1212,353.2008,3862.0
2025-02-26 10:50:00,354.94,355.49,354.94,355.06,8355.0,353.2008,353.7481,353.2008,353.3202,8355.0
2025-02-26 10:55:00,355.03,355.41,354.81,355.29,7643.0,353.2904,353.6685,353.0715,353.5491,7643.0
2025-02-26 11:00:00,355.32,355.53,355.06,355.06,3558.0,353.579,353.7879,353.3202,353.3202,3558.0
2025-02-26 11:05:00,355.05,355.39,355.0,355.32,18648.0,353.3103,353.6486,353.2605,353.579,18648.0
2025-02-26 11:10:00,355.27,355.46,355.09,355.35,10084.0,353.5292,353.7183,353.3501,353.6088,10084.0
2025-02-26 11:15:00,355.22,356.3,355.12,356.3,12588.0,353.4795,354.5542,353.38,354.5542,12588.0
2025-02-26 11:20:00,356.3,356.76,356.2,356.29,14431.0,354.5542,355.0119,354.4547,354.5442,14431.0
2025-02-26 11:25:00,356.52,356.55,355.83,356.18,8070.0,354.7731,354.8029,354.0865,354.4348,8070.0
2025-02-26 11:30:00,356.18,356.27,355.1,355.13,7474.0,354.4348,354.5243,353.3601,353.3899,7474.0
2025-02-26 11:35:00,355.25,356.13,355.25,356.0,2580.0,353.5093,354.385,353.5093,354.2556,2580.0
2025-02-26 11:40:00,355.99,355.99,355.49,355.83,1903.0,354.2457,354.2457,353.7481,354.0865,1903.0
2025-02-26 11:45:00,356.14,356.16,355.57,355.62,4071.0,354.395,354.4149,353.8277,353.8775,4071.0
2025-02-26 11:50:00,355.69,356.61,355.67,356.61,8207.0,353.9472,354.8627,353.9273,354.8627,8207.0
2025-02-26 11:55:00,356.47,356.47,355.45,355.56,5519.0,354.7233,354.7233,353.7083,353.8178,5519.0
2025-02-26 12:00:00,355.49,355.68,355.37,355.54,5324.0,353.7481,353.9372,353.6287,353.7979,5324.0
2025-02-26 12:05:00,355.59,355.87,355.38,355.38,8674.0,353.8477,354.1263,353.6387,353.6387,8674.0
2025-02-26 12:10:00,355.42,355.54,355.16,355.23,4218.0,353.6785,353.7979,353.4198,353.4894,4218.0
2025-02-26 12:15:00,355.16,355.79,355.0,355.39,11688.0,353.4198,354.0467,353.2605,353.6486,11688.0
2025-02-26 12:20:00,355.44,355.44,355.08,355.39,1296.0,353.6984,353.6984,353.3401,353.6486,1296.0
2025-02-26 12:25:00,355.38,355.69,355.21,355.44,1630.0,353.6387,353.9472,353.4695,353.6984,1630.0
2025-02-26 12:30:00,355.77,355.98,355.33,355.51,12013.0,354.0268,354.2357,353.5889,353.768,12013.0
2025-02-26 12:35:00,355.52,355.52,355.07,355.4,12946.0,353.778,353.778,353.3302,353.6586,12946.0
2025-02-26 12:40:00,355.1,355.61,354.9,355.48,13316.0,353.3601,353.8676,353.161,353.7382,13316.0
2025-02-26 12:45:00,355.48,355.57,355.1,355.56,2461.0,353.7382,353.8277,353.3601,353.8178,2461.0
2025-02-26 12:50:00,355.41,355.57,354.95,355.46,12187.0,353.6685,353.8277,353.2108,353.7183,12187.0
2025-02-26 12:55:00,355.34,355.34,354.22,354.52,22858.0,353.5989,353.5989,352.4844,352.7829,22858.0
2025-02-26 13:00:00,354.5,354.97,353.96,354.48,26755.0,352.763,353.2307,352.2256,352.7431,26755.0
2025-02-26 13:05:00,354.52,355.12,354.12,355.04,7425.0,352.7829,353.38,352.3849,353.3003,7425.0
2025-02-26 13:10:00,355.06,355.07,354.8,354.85,3008.0,353.3202,353.3302,353.0615,353.1113,3008.0
2025-02-26 13:15:00,354.93,355.39,354.62,355.39,11826.0,353.1909,353.6486,352.8824,353.6486,11826.0
2025-02-26 13:20:00,355.37,355.63,355.22,355.22,1765.0,353.6287,353.8875,353.4795,353.4795,1765.0
2025-02-26 13:25:00,355.13,355.23,354.71,354.74,6516.0,353.3899,353.4894,352.972,353.0018,6516.0
2025-02-26 13:30:00,354.73,354.96,354.49,354.79,26651.0,352.9919,353.2207,352.753,353.0516,26651.0
2025-02-26 13:35:00,354.83,354.84,353.93,354.0,4147.0,353.0914,353.1013,352.1958,352.2654,4147.0
2025-02-26 13:40:00,353.98,354.1,353.63,353.63,3258.0,352.2455,352.365,351.8973,351.8973,3258.0
2025-02-26 13:45:00,353.82,354.03,353.33,353.58,5553.0,352.0863,352.2953,351.5987,351.8475,5553.0
2025-02-26 13:50:00,353.42,353.42,352.39,352.62,1751.0,351.6883,351.6883,350.6633,350.8922,1751.0
2025-02-26 13:55:00,352.62,353.09,352.23,353.04,5731.0,350.8922,351.3599,350.5041,351.3101,5731.0
2025-02-26 14:00:00,352.76,353.12,352.5,352.53,2150.0,351.0315,351.3898,350.7728,350.8026,2150.0
2025-02-26 14:05:00,352.48,352.6,352.13,352.35,2030.0,350.7529,350.8723,350.4046,350.6235,2030.0
2025-02-26 14:10:00,352.09,352.45,352.04,352.32,3090.0,350.3648,350.723,350.315,350.5937,3090.0
2025-02-26 14:15:00,352.06,352.83,352.06,352.81,2427.0,350.3349,351.1012,350.3349,351.0813,2427.0
2025-02-26 14:20:00,352.97,353.47,352.97,353.18,2154.0,351.2405,351.738,351.2405,351.4495,2154.0
2025-02-26 14:25:00,353.43,353.43,353.17,353.31,1080.0,351.6982,351.6982,351.4395,351.5788,1080.0
2025-02-26 14:30:00,353.31,353.7,353.3,353.62,1963.0,351.5788,351.9669,351.5689,351.8873,1963.0
2025-02-26 14:35:00,353.69,354.1,353.69,354.01,3582.0,351.957,352.365,351.957,352.2754,3582.0
2025-02-26 14:40:00,353.9,354.45,353.8,354.0,3809.0,352.1659,352.7132,352.0664,352.2654,3809.0
2025-02-26 14:45:00,354.0,354.0,353.75,353.82,1904.0,352.2654,352.2654,352.0167,352.0863,1904.0
2025-02-26 14:50:00,353.77,354.17,353.55,353.95,3885.0,352.0366,352.4346,351.8176,352.2157,3885.0
2025-02-26 14:55:00,353.88,353.88,352.39,352.39,2762.0,352.146,352.146,350.6633,350.6633,2762.0
2025-02-26 15:00:00,352.41,352.89,352.37,352.53,3560.0,350.6832,351.1609,350.6434,350.8026,3560.0
2025-02-26 15:05:00,352.66,353.01,352.66,353.0,3139.0,350.932,351.2803,350.932,351.2703,3139.0
2025-02-26 15:10:00,353.07,353.13,352.62,352.7,3447.0,351.34,351.3997,350.8922,350.9718,3447.0
2025-02-26 15:15:00,352.5,352.99,352.29,352.99,7982.0,350.7728,351.2604,350.5638,351.2604,7982.0
2025-02-26 15:20:00,352.86,354.09,352.86,353.93,23317.0,351.131,352.355,351.131,352.1958,23317.0
2025-02-26 15:25:00,353.88,353.95,353.61,353.61,3302.0,352.146,352.2157,351.8774,351.8774,3302.0
2025-02-26 15:30:00,353.55,353.58,352.86,353.03,11468.0,351.8176,351.8475,351.131,351.3002,11468.0
2025-02-26 15:35:00,353.14,353.14,352.41,352.76,6120.0,351.4097,351.4097,350.6832,351.0315,6120.0
2025-02-26 15:40:00,352.66,352.68,352.0,352.3,51209.0,350.932,350.9519,350.2752,350.5738,51209.0
2025-02-26 15:45:00,352.25,352.43,351.53,351.64,38206.0,350.524,350.7031,349.8075,349.917,38206.0
2025-02-26 15:50:00,351.64,352.03,350.04,350.34,58730.0,349.917,350.3051,348.3248,348.6234,58730.0
2025-02-26 15:55:00,350.41,350.83,350.08,350.8,109579.0,348.693,349.111,348.3646,349.0811,109579.0
2025-02-27 09:30:00,352.27,354.44,350.42,351.79,26886.0,350.5439,352.7033,348.703,350.0663,26886.0
2025-02-27 09:35:00,352.59,353.07,351.41,352.51,12046.0,350.8624,351.34,349.6881,350.7827,12046.0
2025-02-27 09:40:00,352.38,352.93,350.64,350.64,7399.0,350.6534,351.2007,348.9219,348.9219,7399.0
2025-02-27 09:45:00,350.67,353.33,350.67,352.16,9262.0,348.9518,351.5987,348.9518,350.4345,9262.0
2025-02-27 09:50:00,352.34,352.83,351.27,351.39,17019.0,350.6136,351.1012,349.5488,349.6682,17019.0
2025-02-27 09:55:00,351.1,351.23,349.57,349.88,14388.0,349.3797,349.509,347.8571,348.1656,14388.0
2025-02-27 10:00:00,349.58,350.77,348.51,350.6,35775.0,347.8671,349.0513,346.8023,348.8821,35775.0
2025-02-27 10:05:00,350.69,352.43,350.6,352.31,4821.0,348.9717,350.7031,348.8821,350.5837,4821.0
2025-02-27 10:10:00,352.41,354.29,352.23,353.36,9222.0,350.6832,352.554,350.5041,351.6286,9222.0
2025-02-27 10:15:00,353.02,353.47,352.66,353.34,7902.0,351.2902,351.738,350.932,351.6087,7902.0
2025-02-27 10:20:00,353.31,355.04,352.85,354.84,5238.0,351.5788,353.3003,351.1211,353.1013,5238.0
2025-02-27 10:25:00,354.84,354.84,354.24,354.77,3106.0,353.1013,353.1013,352.5043,353.0317,3106.0
2025-02-27 10:30:00,354.77,354.87,352.66,352.86,7901.0,353.0317,353.1312,350.932,351.131,7901.0
2025-02-27 10:35:00,352.87,354.15,352.72,353.6,4771.0,351.141,352.4147,350.9917,351.8674,4771.0
2025-02-27 10:40:00,353.3,353.57,352.87,353.03,3692.0,351.5689,351.8375,351.141,351.3002,3692.0
2025-02-27 10:45:00,352.9,353.58,352.67,353.33,4805.0,351.1708,351.8475,350.942,351.5987,4805.0
2025-02-27 10:50:00,353.3,353.64,351.65,351.65,4622.0,351.5689,351.9072,349.927,349.927,4622.0
2025-02-27 10:55:00,351.51,352.03,351.51,351.74,2879.0,349.7876,350.3051,349.7876,350.0165,2879.0
2025-02-27 11:00:00,351.89,352.84,351.73,352.69,4451.0,350.1658,351.1111,350.0066,350.9619,4451.0
2025-02-27 11:05:00,352.65,352.86,352.48,352.69,5057.0,350.9221,351.131,350.7529,350.9619,5057.0
2025-02-27 11:10:00,352.75,353.57,352.75,353.55,2966.0,351.0216,351.8375,351.0216,351.8176,2966.0
2025-02-27 11:15:00,353.66,354.07,353.59,353.9,4239.0,351.9271,352.3351,351.8575,352.1659,4239.0
2025-02-27 11:20:00,353.93,354.15,353.2,353.2,5406.0,352.1958,352.4147,351.4694,351.4694,5406.0
2025-02-27 11:25:00,353.19,353.2,352.44,352.65,3601.0,351.4594,351.4694,350.7131,350.9221,3601.0
2025-02-27 11:30:00,352.37,352.95,352.18,352.78,4697.0,350.6434,351.2206,350.4544,351.0514,4697.0
2025-02-27 11:35:00,352.75,353.04,352.4,352.61,2726.0,351.0216,351.3101,350.6733,350.8823,2726.0
2025-02-27 11:40:00,352.61,352.62,352.05,352.07,2180.0,350.8823,350.8922,350.325,350.3449,2180.0
2025-02-27 11:45:00,352.09,352.33,351.95,352.33,2018.0,350.3648,350.6036,350.2255,350.6036,2018.0
2025-02-27 11:50:00,352.28,352.28,351.42,351.92,4783.0,350.5539,350.5539,349.6981,350.1956,4783.0
2025-02-27 11:55:00,351.87,351.87,350.82,350.82,2592.0,350.1459,350.1459,349.101,349.101,2592.0
2025-02-27 12:00:00,350.98,351.27,350.9,351.14,1273.0,349.2602,349.5488,349.1806,349.4195,1273.0
2025-02-27 12:05:00,351.1,351.45,350.35,350.43,2675.0,349.3797,349.7279,348.6333,348.7129,2675.0
2025-02-27 12:10:00,350.31,350.69,349.93,350.5,6347.0,348.5935,348.9717,348.2154,348.7826,6347.0
2025-02-27 12:15:00,350.38,350.38,349.73,349.77,3965.0,348.6632,348.6632,348.0164,348.0562,3965.0
2025-02-27 12:20:00,349.73,350.49,349.66,350.29,3758.0,348.0164,348.7726,347.9467,348.5736,3758.0
2025-02-27 12:25:00,350.39,351.37,350.39,351.31,4293.0,348.6731,349.6483,348.6731,349.5886,4293.0
2025-02-27 12:30:00,351.52,351.71,351.01,351.01,1534.0,349.7976,349.9867,349.2901,349.2901,1534.0
2025-02-27 12:35:00,351.07,351.29,350.72,350.72,4412.0,349.3498,349.5687,349.0015,349.0015,4412.0
2025-02-27 12:40:00,350.73,350.85,349.83,350.0,6481.0,349.0115,349.1309,348.1159,348.285,6481.0
2025-02-27 12:45:00,350.21,350.49,350.19,350.38,3802.0,348.494,348.7726,348.4741,348.6632,3802.0
2025-02-27 12:50:00,350.19,350.6,349.71,350.57,9608.0,348.4741,348.8821,347.9965,348.8522,9608.0
2025-02-27 12:55:00,350.34,350.57,350.2,350.38,1507.0,348.6234,348.8522,348.4841,348.6632,1507.0
2025-02-27 13:00:00,350.37,350.88,350.37,350.48,4946.0,348.6532,349.1607,348.6532,348.7627,4946.0
2025-02-27 13:05:00,350.46,350.8,350.39,350.57,4679.0,348.7428,349.0811,348.6731,348.8522,4679.0
2025-02-27 13:10:00,350.37,350.99,350.37,350.98,4356.0,348.6532,349.2702,348.6532,349.2602,4356.0
2025-02-27 13:15:00,350.88,350.88,350.58,350.63,1140.0,349.1607,349.1607,348.8622,348.912,1140.0
2025-02-27 13:20:00,350.68,350.68,350.1,350.3,4027.0,348.9617,348.9617,348.3846,348.5836,4027.0
2025-02-27 13:25:00,350.18,350.41,350.04,350.22,6949.0,348.4642,348.693,348.3248,348.504,6949.0
2025-02-27 13:30:00,350.3,350.7,350.1,350.32,4518.0,348.5836,348.9816,348.3846,348.6035,4518.0
2025-02-27 13:35:00,350.31,350.31,350.01,350.1,3955.0,348.5935,348.5935,348.295,348.3846,3955.0
2025-02-27 13:40:00,350.11,350.19,349.43,349.58,3985.0,348.3945,348.4741,347.7178,347.8671,3985.0
2025-02-27 13:45:00,349.44,349.66,349.3,349.6,9148.0,347.7278,347.9467,347.5885,347.887,9148.0
2025-02-27 13:50:00,349.6,349.65,349.2,349.65,11509.0,347.887,347.9368,347.489,347.9368,11509.0
2025-02-27 13:55:00,349.69,349.7,348.98,348.99,5077.0,347.9766,347.9865,347.27,347.28,5077.0
2025-02-27 14:00:00,348.88,349.02,348.39,348.39,9099.0,347.1705,347.3098,346.6829,346.6829,9099.0
2025-02-27 14:05:00,348.4,348.44,347.95,348.1,8956.0,346.6929,346.7327,346.2451,346.3944,8956.0
2025-02-27 14:10:00,348.21,348.21,347.86,347.96,5457.0,346.5038,346.5038,346.1555,346.255,5457.0
2025-02-27 14:15:00,348.09,348.37,347.89,348.37,4561.0,346.3844,346.663,346.1854,346.663,4561.0
2025-02-27 14:20:00,348.53,348.93,347.81,347.94,8538.0,346.8222,347.2203,346.1058,346.2351,8538.0
2025-02-27 14:25:00,347.95,348.02,347.15,347.15,7498.0,346.2451,346.3147,345.449,345.449,7498.0
2025-02-27 14:30:00,346.96,346.96,345.7,345.9,11170.0,345.2599,345.2599,344.0061,344.2051,11170.0
2025-02-27 14:35:00,345.88,346.51,345.7,346.05,7603.0,344.1852,344.8121,344.0061,344.3544,7603.0
2025-02-27 14:40:00,346.06,346.2,345.53,346.08,5820.0,344.3643,344.5037,343.8369,344.3842,5820.0
2025-02-27 14:45:00,346.09,346.47,345.78,346.18,7319.0,344.3942,344.7723,344.0857,344.4838,7319.0
2025-02-27 14:50:00,345.98,346.94,345.98,346.71,12926.0,344.2847,345.24,344.2847,345.0112,12926.0
2025-02-27 14:55:00,346.8,346.81,346.35,346.69,8067.0,345.1007,345.1107,344.6529,344.9913,8067.0
2025-02-27 15:00:00,346.52,346.54,345.17,345.7,10833.0,344.8221,344.842,343.4787,344.0061,10833.0
2025-02-27 15:05:00,345.68,345.99,344.96,344.96,26097.0,343.9862,344.2947,343.2697,343.2697,26097.0
2025-02-27 15:10:00,345.11,345.25,344.46,344.9,18243.0,343.419,343.5583,342.7722,343.21,18243.0
2025-02-27 15:15:00,345.02,345.21,344.59,344.6,8757.0,343.3294,343.5185,342.9015,342.9115,8757.0
2025-02-27 15:20:00,344.68,345.83,344.63,345.32,13782.0,342.9911,344.1355,342.9414,343.628,13782.0
2025-02-27 15:25:00,345.54,345.75,344.52,344.52,10363.0,343.8469,344.0559,342.8319,342.8319,10363.0
2025-02-27 15:30:00,344.58,345.15,344.58,344.83,10910.0,342.8916,343.4588,342.8916,343.1404,10910.0
2025-02-27 15:35:00,344.89,345.67,344.89,345.2,7767.0,343.2001,343.9763,343.2001,343.5086,7767.0
2025-02-27 15:40:00,345.17,345.17,344.69,344.84,9973.0,343.4787,343.4787,343.0011,343.1503,9973.0
2025-02-27 15:45:00,344.8,345.78,344.58,345.67,8414.0,343.1105,344.0857,342.8916,343.9763,8414.0
2025-02-27 15:50:00,345.78,346.1,345.1,345.32,15829.0,344.0857,344.4042,343.4091,343.628,15829.0
2025-02-27 15:55:00,345.2,345.2,344.15,344.34,61179.0,343.5086,343.5086,342.4637,342.6528,61179.0
2025-02-28 09:30:00,345.31,345.69,342.5,343.28,31507.0,343.618,343.9962,340.8218,341.598,31507.0
2025-02-28 09:35:00,343.28,346.58,343.27,345.7,8691.0,341.598,344.8818,341.588,344.0061,8691.0
2025-02-28 09:40:00,345.7,345.7,343.62,344.0,10264.0,344.0061,344.0061,341.9363,342.3144,10264.0
2025-02-28 09:45:00,343.72,344.03,342.84,343.41,6413.0,342.0358,342.3443,341.1601,341.7273,6413.0
2025-02-28 09:50:00,343.05,343.79,342.87,342.87,10749.0,341.3691,342.1055,341.19,341.19,10749.0
2025-02-28 09:55:00,343.08,343.65,341.79,343.42,6124.0,341.3989,341.9662,340.1153,341.7373,6124.0
2025-02-28 10:00:00,342.77,343.84,342.77,343.84,7543.0,341.0905,342.1552,341.0905,342.1552,7543.0
2025-02-28 10:05:00,343.62,344.9,343.34,344.73,30286.0,341.9363,343.21,341.6577,343.0409,30286.0
2025-02-28 10:10:00,344.73,346.14,344.69,346.04,19777.0,343.0409,344.444,343.0011,344.3444,19777.0
2025-02-28 10:15:00,346.29,346.29,345.4,345.96,11021.0,344.5932,344.5932,343.7076,344.2648,11021.0
2025-02-28 10:20:00,345.87,347.05,345.79,347.05,6102.0,344.1753,345.3495,344.0957,345.3495,6102.0
2025-02-28 10:25:00,346.82,347.76,346.75,347.76,5385.0,345.1206,346.056,345.051,346.056,5385.0
2025-02-28 10:30:00,347.61,348.09,347.11,347.38,14310.0,345.9068,346.3844,345.4092,345.6779,14310.0
2025-02-28 10:35:00,347.28,347.74,346.67,347.48,12226.0,345.5784,346.0361,344.9714,345.7774,12226.0
2025-02-28 10:40:00,347.47,347.75,347.1,347.1,40440.0,345.7674,346.0461,345.3993,345.3993,40440.0
2025-02-28 10:45:00,347.07,347.79,346.9,347.04,8184.0,345.3694,346.0859,345.2002,345.3395,8184.0
2025-02-28 10:50:00,347.25,347.88,347.25,347.47,4354.0,345.5485,346.1754,345.5485,345.7674,4354.0
2025-02-28 10:55:00,347.47,348.02,347.28,347.99,8783.0,345.7674,346.3147,345.5784,346.2849,8783.0
2025-02-28 11:00:00,347.99,348.29,347.69,347.86,3457.0,346.2849,346.5834,345.9864,346.1555,3457.0
2025-02-28 11:05:00,347.98,348.52,347.98,348.44,5857.0,346.2749,346.8123,346.2749,346.7327,5857.0
2025-02-28 11:10:00,348.57,348.57,347.65,347.69,2034.0,346.862,346.862,345.9466,345.9864,2034.0
2025-02-28 11:15:00,347.5,347.74,347.34,347.74,18932.0,345.7973,346.0361,345.6381,346.0361,18932.0
2025-02-28 11:20:00,347.66,347.74,347.0,347.31,10675.0,345.9565,346.0361,345.2997,345.6082,10675.0
2025-02-28 11:25:00,347.31,347.66,346.9,347.0,30009.0,345.6082,345.9565,345.2002,345.2997,30009.0
2025-02-28 11:30:00,347.0,347.46,346.96,347.34,6524.0,345.2997,345.7575,345.2599,345.6381,6524.0
2025-02-28 11:35:00,347.48,347.58,347.19,347.33,2208.0,345.7774,345.8769,345.4888,345.6281,2208.0
2025-02-28 11:40:00,347.5,347.82,347.49,347.71,1979.0,345.7973,346.1157,345.7873,346.0063,1979.0
2025-02-28 11:45:00,347.82,348.47,347.68,348.47,3440.0,346.1157,346.7625,345.9764,346.7625,3440.0
2025-02-28 11:50:00,348.36,348.42,347.87,348.35,3233.0,346.6531,346.7128,346.1655,346.6431,3233.0
2025-02-28 11:55:00,348.35,348.37,347.75,347.79,5792.0,346.6431,346.663,346.0461,346.0859,5792.0
2025-02-28 12:00:00,347.74,347.93,347.63,347.63,2026.0,346.0361,346.2252,345.9267,345.9267,2026.0
2025-02-28 12:05:00,347.73,348.18,347.57,347.96,4956.0,346.0262,346.474,345.8669,346.255,4956.0
2025-02-28 12:10:00,348.02,348.26,347.83,347.93,3588.0,346.3147,346.5536,346.1257,346.2252,3588.0
2025-02-28 12:15:00,347.93,348.55,347.93,348.55,779.0,346.2252,346.8421,346.2252,346.8421,779.0
2025-02-28 12:20:00,348.56,348.56,347.27,347.56,8936.0,346.8521,346.8521,345.5684,345.857,8936.0
2025-02-28 12:25:00,347.51,348.11,347.51,348.11,3555.0,345.8072,346.4043,345.8072,346.4043,3555.0
2025-02-28 12:30:00,348.01,348.01,347.33,347.47,8940.0,346.3048,346.3048,345.6281,345.7674,8940.0
2025-02-28 12:35:00,347.33,347.77,347.31,347.64,13259.0,345.6281,346.066,345.6082,345.9366,13259.0
2025-02-28 12:40:00,347.62,347.64,346.91,347.26,18030.0,345.9167,345.9366,345.2102,345.5585,18030.0
2025-02-28 12:45:00,347.22,347.25,346.53,346.77,31915.0,345.5187,345.5485,344.832,345.0709,31915.0
2025-02-28 12:50:00,346.77,347.28,346.35,347.21,11059.0,345.0709,345.5784,344.6529,345.5087,11059.0
2025-02-28 12:55:00,347.16,347.17,346.25,346.36,37136.0,345.459,345.4689,344.5534,344.6629,37136.0
2025-02-28 13:00:00,346.35,346.82,346.13,346.63,6403.0,344.6529,345.1206,344.434,344.9316,6403.0
2025-02-28 13:05:00,346.56,346.61,346.09,346.37,3338.0,344.8619,344.9117,344.3942,344.6728,3338.0
2025-02-28 13:10:00,346.21,346.49,345.88,346.49,19585.0,344.5136,344.7922,344.1852,344.7922,19585.0
2025-02-28 13:15:00,346.52,346.92,346.02,346.07,12730.0,344.8221,345.2201,344.3245,344.3743,12730.0
2025-02-28 13:20:00,346.06,346.89,346.06,346.4,4912.0,344.3643,345.1903,344.3643,344.7027,4912.0
2025-02-28 13:25:00,346.59,347.51,346.59,347.51,2603.0,344.8917,345.8072,344.8917,345.8072,2603.0
2025-02-28 13:30:00,347.45,347.98,347.16,347.88,20000.0,345.7475,346.2749,345.459,346.1754,20000.0
2025-02-28 13:35:00,347.88,348.51,347.86,348.46,700.0,346.1754,346.8023,346.1555,346.7526,700.0
2025-02-28 13:40:00,348.59,348.7,348.13,348.34,12999.0,346.882,346.9914,346.4242,346.6332,12999.0
2025-02-28 13:45:00,348.34,348.68,347.87,347.87,7258.0,346.6332,346.9715,346.1655,346.1655,7258.0
2025-02-28 13:50:00,347.84,348.24,347.75,347.98,7270.0,346.1356,346.5337,346.0461,346.2749,7270.0
2025-02-28 13:55:00,348.03,348.14,347.35,347.5,20071.0,346.3247,346.4342,345.648,345.7973,20071.0
2025-02-28 14:00:00,347.47,347.77,347.09,347.21,19009.0,345.7674,346.066,345.3893,345.5087,19009.0
2025-02-28 14:05:00,347.31,347.59,346.79,346.95,4602.0,345.6082,345.8868,345.0908,345.25,4602.0
2025-02-28 14:10:00,347.08,347.28,346.61,347.17,5958.0,345.3793,345.5784,344.9117,345.4689,5958.0
2025-02-28 14:15:00,347.23,347.88,346.95,347.82,8343.0,345.5286,346.1754,345.25,346.1157,8343.0
2025-02-28 14:20:00,348.0,348.03,347.18,347.4,7877.0,346.2948,346.3247,345.4789,345.6978,7877.0
2025-02-28 14:25:00,347.42,347.97,347.42,347.9,3639.0,345.7177,346.265,345.7177,346.1953,3639.0
2025-02-28 14:30:00,347.9,348.51,347.85,348.26,3813.0,346.1953,346.8023,346.1456,346.5536,3813.0
2025-02-28 14:35:00,348.23,348.92,348.19,348.86,7018.0,346.5237,347.2103,346.4839,347.1506,7018.0
2025-02-28 14:40:00,348.86,349.47,348.7,349.29,2708.0,347.1506,347.7576,346.9914,347.5785,2708.0
2025-02-28 14:45:00,349.19,349.47,348.84,349.32,22127.0,347.479,347.7576,347.1307,347.6084,22127.0
2025-02-28 14:50:00,349.35,349.69,349.07,349.4,4455.0,347.6382,347.9766,347.3596,347.688,4455.0
2025-02-28 14:55:00,349.51,350.03,349.33,349.88,8612.0,347.7974,348.3149,347.6183,348.1656,8612.0
2025-02-28 15:00:00,349.83,350.32,349.83,350.32,3891.0,348.1159,348.6035,348.1159,348.6035,3891.0
2025-02-28 15:05:00,350.31,350.55,350.16,350.55,4875.0,348.5935,348.8323,348.4443,348.8323,4875.0
2025-02-28 15:10:00,350.61,350.62,350.05,350.06,6124.0,348.8921,348.902,348.3348,348.3447,6124.0
2025-02-28 15:15:00,350.21,350.44,349.99,349.99,6290.0,348.494,348.7229,348.2751,348.2751,6290.0
2025-02-28 15:20:00,349.98,350.17,349.7,350.01,12948.0,348.2651,348.4542,347.9865,348.295,12948.0
2025-02-28 15:25:00,350.0,350.87,349.98,350.78,6477.0,348.285,349.1508,348.2651,349.0612,6477.0
2025-02-28 15:30:00,350.77,350.77,349.95,350.07,5904.0,349.0513,349.0513,348.2353,348.3547,5904.0
2025-02-28 15:35:00,349.98,350.51,349.75,350.25,13096.0,348.2651,348.7925,348.0363,348.5338,13096.0
2025-02-28 15:40:00,350.37,351.11,350.37,350.98,10211.0,348.6532,349.3896,348.6532,349.2602,10211.0
2025-02-28 15:45:00,351.05,351.68,350.91,351.33,19576.0,349.3299,349.9568,349.1906,349.6085,19576.0
2025-02-28 15:50:00,351.4,352.21,351.03,352.21,28342.0,349.6782,350.4842,349.31,350.4842,28342.0
2025-02-28 15:55:00,352.29,354.43,352.29,353.96,126936.0,350.5638,352.6933,350.5638,352.2256,126936.0
2025-03-03 09:30:00,356.38,356.5,354.02,354.38,18313.0,354.6338,354.7532,352.2853,352.6436,18313.0
2025-03-03 09:35:00,354.4,354.4,352.31,352.9,14123.0,352.6635,352.6635,350.5837,351.1708,14123.0
2025-03-03 09:40:00,353.35,353.55,350.18,350.67,14992.0,351.6186,351.8176,348.4642,348.9518,14992.0
2025-03-03 09:45:00,350.75,353.19,350.69,352.03,8249.0,349.0314,351.4594,348.9717,350.3051,8249.0
2025-03-03 09:50:00,352.42,353.27,351.86,353.15,4672.0,350.6932,351.539,350.1359,351.4196,4672.0
2025-03-03 09:55:00,353.46,353.63,352.3,352.3,9979.0,351.7281,351.8973,350.5738,350.5738,9979.0
2025-03-03 10:00:00,351.55,351.55,350.22,350.92,7211.0,349.8274,349.8274,348.504,349.2005,7211.0
2025-03-03 10:05:00,350.88,350.94,349.38,349.53,7919.0,349.1607,349.2204,347.6681,347.8173,7919.0
2025-03-03 10:10:00,349.6,350.08,349.56,350.03,1103.0,347.887,348.3646,347.8472,348.3149,1103.0
2025-03-03 10:15:00,349.94,351.57,349.94,350.84,5579.0,348.2253,349.8473,348.2253,349.1209,5579.0
2025-03-03 10:20:00,350.78,352.48,350.38,352.48,6873.0,349.0612,350.7529,348.6632,350.7529,6873.0
2025-03-03 10:25:00,352.41,353.06,352.04,352.44,9155.0,350.6832,351.33,350.315,350.7131,9155.0
2025-03-03 10:30:00,352.71,352.77,352.07,352.08,4925.0,350.9818,351.0415,350.3449,350.3548,4925.0
2025-03-03 10:35:00,352.2,352.7,351.83,352.27,10167.0,350.4743,350.9718,350.1061,350.5439,10167.0
2025-03-03 10:40:00,352.49,353.18,352.16,353.18,1612.0,350.7628,351.4495,350.4345,351.4495,1612.0
2025-03-03 10:45:00,353.29,353.29,352.13,352.18,3546.0,351.5589,351.5589,350.4046,350.4544,3546.0
2025-03-03 10:50:00,352.6,353.0,352.22,352.92,1331.0,350.8723,351.2703,350.4942,351.1907,1331.0
2025-03-03 10:55:00,352.81,352.94,351.76,352.0,6715.0,351.0813,351.2106,350.0364,350.2752,6715.0
2025-03-03 11:00:00,352.03,352.5,351.96,351.96,3756.0,350.3051,350.7728,350.2354,350.2354,3756.0
2025-03-03 11:05:00,351.96,352.33,351.65,351.65,3251.0,350.2354,350.6036,349.927,349.927,3251.0
2025-03-03 11:10:00,351.92,352.23,351.44,352.15,13450.0,350.1956,350.5041,349.718,350.4245,13450.0
2025-03-03 11:15:00,352.09,352.18,351.7,352.02,27277.0,350.3648,350.4544,349.9767,350.2951,27277.0
2025-03-03 11:20:00,352.11,353.05,352.02,353.04,2747.0,350.3847,351.3201,350.2951,351.3101,2747.0
2025-03-03 11:25:00,353.06,353.06,351.76,351.93,10135.0,351.33,351.33,350.0364,350.2056,10135.0
2025-03-03 11:30:00,351.63,352.11,351.43,351.43,5548.0,349.9071,350.3847,349.708,349.708,5548.0
2025-03-03 11:35:00,351.43,352.0,351.01,351.38,4179.0,349.708,350.2752,349.2901,349.6583,4179.0
2025-03-03 11:40:00,351.64,351.64,350.8,350.81,3603.0,349.917,349.917,349.0811,349.0911,3603.0
2025-03-03 11:45:00,351.03,351.83,350.92,351.75,4488.0,349.31,350.1061,349.2005,350.0265,4488.0
2025-03-03 11:50:00,352.01,352.33,351.95,352.28,1308.0,350.2852,350.6036,350.2255,350.5539,1308.0
2025-03-03 11:55:00,352.34,352.39,352.03,352.38,2484.0,350.6136,350.6633,350.3051,350.6534,2484.0
2025-03-03 12:00:00,352.37,352.42,352.18,352.42,1574.0,350.6434,350.6932,350.4544,350.6932,1574.0
2025-03-03 12:05:00,352.42,353.37,352.42,352.55,6994.0,350.6932,351.6385,350.6932,350.8225,6994.0
2025-03-03 12:10:00,352.69,353.34,352.53,353.33,2639.0,350.9619,351.6087,350.8026,351.5987,2639.0
2025-03-03 12:15:00,353.34,353.79,353.12,353.6,2225.0,351.6087,352.0565,351.3898,351.8674,2225.0
2025-03-03 12:20:00,353.57,353.81,353.42,353.73,2755.0,351.8375,352.0764,351.6883,351.9968,2755.0
2025-03-03 12:25:00,353.74,353.74,353.03,353.03,7483.0,352.0067,352.0067,351.3002,351.3002,7483.0
2025-03-03 12:30:00,353.22,353.44,352.99,353.15,1721.0,351.4893,351.7082,351.2604,351.4196,1721.0
2025-03-03 12:35:00,353.21,353.57,352.98,353.57,1700.0,351.4793,351.8375,351.2504,351.8375,1700.0
2025-03-03 12:40:00,353.54,353.65,353.17,353.18,6280.0,351.8077,351.9172,351.4395,351.4495,6280.0
2025-03-03 12:45:00,353.05,353.05,352.51,352.51,2800.0,351.3201,351.3201,350.7827,350.7827,2800.0
2025-03-03 12:50:00,352.65,352.65,351.84,351.84,1600.0,350.9221,350.9221,350.116,350.116,1600.0
2025-03-03 12:55:00,351.64,351.64,350.66,350.98,7735.0,349.917,349.917,348.9418,349.2602,7735.0
2025-03-03 13:00:00,351.19,351.6,350.96,351.49,4155.0,349.4692,349.8772,349.2403,349.7677,4155.0
2025-03-03 13:05:00,351.45,351.45,350.4,350.65,3865.0,349.7279,349.7279,348.6831,348.9319,3865.0
2025-03-03 13:10:00,350.6,350.77,350.14,350.25,5664.0,348.8821,349.0513,348.4244,348.5338,5664.0
2025-03-03 13:15:00,350.21,350.66,350.0,350.49,5760.0,348.494,348.9418,348.285,348.7726,5760.0
2025-03-03 13:20:00,350.37,350.79,349.98,350.79,2857.0,348.6532,349.0712,348.2651,349.0712,2857.0
2025-03-03 13:25:00,350.43,350.43,349.2,349.28,8989.0,348.7129,348.7129,347.489,347.5686,8989.0
2025-03-03 13:30:00,349.2,349.47,348.86,349.08,2674.0,347.489,347.7576,347.1506,347.3695,2674.0
2025-03-03 13:35:00,349.38,349.56,348.99,349.0,94131.0,347.6681,347.8472,347.28,347.2899,94131.0
2025-03-03 13:40:00,349.28,350.01,349.27,349.64,5802.0,347.5686,348.295,347.5586,347.9268,5802.0
2025-03-03 13:45:00,349.38,351.43,349.32,351.01,8419.0,347.6681,349.708,347.6084,349.2901,8419.0
2025-03-03 13:50:00,350.72,351.01,349.85,350.21,3778.0,349.0015,349.2901,348.1358,348.494,3778.0
2025-03-03 13:55:00,350.06,350.25,349.57,350.13,2158.0,348.3447,348.5338,347.8571,348.4144,2158.0
2025-03-03 14:00:00,349.78,350.52,349.76,350.31,2685.0,348.0661,348.8025,348.0462,348.5935,2685.0
2025-03-03 14:05:00,350.16,350.78,349.88,350.08,3041.0,348.4443,349.0612,348.1656,348.3646,3041.0
2025-03-03 14:10:00,350.07,350.15,349.59,349.59,3266.0,348.3547,348.4343,347.8771,347.8771,3266.0
2025-03-03 14:15:00,349.88,350.1,349.55,349.65,2000.0,348.1656,348.3846,347.8372,347.9368,2000.0
2025-03-03 14:20:00,349.66,349.92,349.48,349.74,1810.0,347.9467,348.2054,347.7676,348.0263,1810.0
2025-03-03 14:25:00,349.42,349.65,349.26,349.29,2927.0,347.7079,347.9368,347.5487,347.5785,2927.0
2025-03-03 14:30:00,349.34,349.99,349.06,349.81,7071.0,347.6283,348.2751,347.3496,348.096,7071.0
2025-03-03 14:35:00,349.76,349.76,349.0,349.56,3500.0,348.0462,348.0462,347.2899,347.8472,3500.0
2025-03-03 14:40:00,349.55,350.32,349.55,349.89,4204.0,347.8372,348.6035,347.8372,348.1756,4204.0
2025-03-03 14:45:00,349.85,349.85,349.0,349.0,6813.0,348.1358,348.1358,347.2899,347.2899,6813.0
2025-03-03 14:50:00,349.22,349.22,347.28,347.67,9165.0,347.5089,347.5089,345.5784,345.9665,9165.0
2025-03-03 14:55:00,347.57,348.0,347.0,347.0,6911.0,345.8669,346.2948,345.2997,345.2997,6911.0
2025-03-03 15:00:00,347.16,347.16,345.85,345.91,7375.0,345.459,345.459,344.1554,344.2151,7375.0
2025-03-03 15:05:00,345.73,346.21,345.05,345.44,7643.0,344.036,344.5136,343.3593,343.7474,7643.0
2025-03-03 15:10:00,345.39,345.6,344.89,345.19,6168.0,343.6976,343.9066,343.2001,343.4986,6168.0
2025-03-03 15:15:00,345.31,346.04,345.01,345.41,9001.0,343.618,344.3444,343.3195,343.7175,9001.0
2025-03-03 15:20:00,345.24,345.75,344.73,344.8,9070.0,343.5484,344.0559,343.0409,343.1105,9070.0
2025-03-03 15:25:00,344.77,345.09,343.98,344.71,11346.0,343.0807,343.3991,342.2945,343.021,11346.0
2025-03-03 15:30:00,344.85,345.16,343.89,344.24,23230.0,343.1603,343.4688,342.205,342.5533,23230.0
2025-03-03 15:35:00,344.28,344.29,343.47,343.55,9526.0,342.5931,342.603,341.787,341.8666,9526.0
2025-03-03 15:40:00,343.61,343.75,342.98,343.58,10469.0,341.9264,342.0657,341.2994,341.8965,10469.0
2025-03-03 15:45:00,343.4,345.46,343.39,345.46,27527.0,341.7174,343.7673,341.7074,343.7673,27527.0
2025-03-03 15:50:00,345.08,345.2,344.18,344.66,49448.0,343.3891,343.5086,342.4936,342.9712,49448.0
2025-03-03 15:55:00,344.83,346.29,344.83,346.22,143069.0,343.1404,344.5932,343.1404,344.5236,143069.0
2025-03-04 09:30:00,342.4,342.4,338.84,339.88,44689.0,340.7223,340.7223,337.1797,338.2146,44689.0
2025-03-04 09:35:00,339.87,342.31,339.87,341.52,13236.0,338.2047,340.6327,338.2047,339.8466,13236.0
2025-03-04 09:40:00,341.42,341.71,339.99,340.53,9831.0,339.7471,340.0357,338.3241,338.8614,9831.0
2025-03-04 09:45:00,340.36,341.62,339.64,341.6,15926.0,338.6923,339.9461,337.9758,339.9262,15926.0
2025-03-04 09:50:00,340.84,341.52,340.61,341.26,13137.0,339.1699,339.8466,338.9411,339.5879,13137.0
2025-03-04 09:55:00,341.2,341.77,340.06,340.13,15971.0,339.5282,340.0954,338.3937,338.4634,15971.0
2025-03-04 10:00:00,340.47,340.47,339.26,340.29,22608.0,338.8017,338.8017,337.5977,338.6226,22608.0
2025-03-04 10:05:00,339.81,339.83,337.68,337.86,26713.0,338.145,338.1649,336.0254,336.2045,26713.0
2025-03-04 10:10:00,337.6,338.68,336.59,336.62,59494.0,335.9458,337.0205,334.9407,334.9706,59494.0
2025-03-04 10:15:00,336.62,336.99,335.57,336.03,8318.0,334.9706,335.3388,333.9257,334.3835,8318.0
2025-03-04 10:20:00,336.4,337.16,335.84,337.16,6411.0,334.7517,335.508,334.1944,335.508,6411.0
2025-03-04 10:25:00,336.65,338.39,336.42,338.19,17434.0,335.0005,336.7319,334.7716,336.5329,17434.0
2025-03-04 10:30:00,338.12,339.9,337.77,339.41,11551.0,336.4633,338.2345,336.115,337.7469,11551.0
2025-03-04 10:35:00,339.71,339.71,338.01,338.29,15021.0,338.0455,338.0455,336.3538,336.6324,15021.0
2025-03-04 10:40:00,338.29,339.29,337.93,338.33,6726.0,336.6324,337.6275,336.2742,336.6722,6726.0
2025-03-04 10:45:00,338.27,339.2,337.98,338.33,3658.0,336.6125,337.538,336.3239,336.6722,3658.0
2025-03-04 10:50:00,338.13,338.65,337.36,337.76,10531.0,336.4732,336.9907,335.707,336.105,10531.0
2025-03-04 10:55:00,337.76,338.1,337.18,337.32,13634.0,336.105,336.4433,335.5279,335.6672,13634.0
2025-03-04 11:00:00,337.18,337.7,337.02,337.4,5525.0,335.5279,336.0453,335.3686,335.7468,5525.0
2025-03-04 11:05:00,337.25,337.28,336.42,336.73,16179.0,335.5975,335.6274,334.7716,335.0801,16179.0
2025-03-04 11:10:00,336.75,337.75,336.51,337.35,44094.0,335.1,336.0951,334.8611,335.697,44094.0
2025-03-04 11:15:00,337.35,338.01,335.77,335.77,5177.0,335.697,336.3538,334.1248,334.1248,5177.0
2025-03-04 11:20:00,335.78,336.56,335.58,335.59,8304.0,334.1347,334.9109,333.9357,333.9456,8304.0
2025-03-04 11:25:00,335.59,336.12,335.31,335.62,5774.0,333.9456,334.4731,333.667,333.9755,5774.0
2025-03-04 11:30:00,335.69,336.21,335.34,335.35,4972.0,334.0452,334.5626,333.6969,333.7068,4972.0
2025-03-04 11:35:00,335.09,335.88,335.09,335.88,2453.0,333.4481,334.2342,333.4481,334.2342,2453.0
2025-03-04 11:40:00,335.62,336.75,335.62,336.56,4579.0,333.9755,335.1,333.9755,334.9109,4579.0
2025-03-04 11:45:00,336.43,336.5,335.66,336.24,4934.0,334.7815,334.8512,334.0153,334.5925,4934.0
2025-03-04 11:50:00,336.13,336.68,335.91,336.6,4225.0,334.483,335.0303,334.2641,334.9507,4225.0
2025-03-04 11:55:00,336.61,337.43,336.61,337.24,25749.0,334.9607,335.7766,334.9607,335.5876,25749.0
2025-03-04 12:00:00,337.28,337.5,336.84,337.38,3685.0,335.6274,335.8463,335.1895,335.7269,3685.0
2025-03-04 12:05:00,337.46,337.46,336.98,337.43,2156.0,335.8065,335.8065,335.3288,335.7766,2156.0
2025-03-04 12:10:00,337.61,337.9,336.93,336.93,5661.0,335.9558,336.2443,335.2791,335.2791,5661.0
2025-03-04 12:15:00,337.17,338.13,337.13,337.74,5499.0,335.5179,336.4732,335.4781,336.0851,5499.0
2025-03-04 12:20:00,338.22,339.36,338.13,339.36,4450.0,336.5628,337.6972,336.4732,337.6972,4450.0
2025-03-04 12:25:00,339.38,340.94,339.36,340.65,11541.0,337.7171,339.2694,337.6972,338.9809,11541.0
2025-03-04 12:30:00,340.24,340.37,339.63,340.06,4449.0,338.5729,338.7022,337.9659,338.3937,4449.0
2025-03-04 12:35:00,340.13,340.78,339.96,340.53,4711.0,338.4634,339.1102,338.2942,338.8614,4711.0
2025-03-04 12:40:00,340.82,341.06,340.12,340.66,8226.0,339.15,339.3888,338.4535,338.9908,8226.0
2025-03-04 12:45:00,340.66,341.43,340.66,340.91,1946.0,338.9908,339.757,338.9908,339.2396,1946.0
2025-03-04 12:50:00,340.73,341.95,340.39,341.63,20569.0,339.0605,340.2745,338.7221,339.9561,20569.0
2025-03-04 12:55:00,341.63,341.66,340.06,340.06,3633.0,339.9561,339.9859,338.3937,338.3937,3633.0
2025-03-04 13:00:00,340.59,341.4,340.32,341.37,5701.0,338.9211,339.7272,338.6525,339.6973,5701.0
2025-03-04 13:05:00,341.25,342.01,341.11,342.01,3488.0,339.5779,340.3342,339.4386,340.3342,3488.0
2025-03-04 13:10:00,342.17,343.43,342.16,343.19,8425.0,340.4934,341.7472,340.4835,341.5084,8425.0
2025-03-04 13:15:00,343.14,343.18,341.97,342.31,6918.0,341.4587,341.4985,340.2944,340.6327,6918.0
2025-03-04 13:20:00,342.31,342.31,341.37,341.56,2117.0,340.6327,340.6327,339.6973,339.8864,2117.0
2025-03-04 13:25:00,341.57,342.19,341.44,342.09,7831.0,339.8963,340.5133,339.767,340.4138,7831.0
2025-03-04 13:30:00,342.08,342.08,341.36,342.08,4375.0,340.4038,340.4038,339.6874,340.4038,4375.0
2025-03-04 13:35:00,342.1,342.37,341.85,342.28,5612.0,340.4238,340.6924,340.175,340.6029,5612.0
2025-03-04 13:40:00,342.54,343.05,342.47,342.68,4191.0,340.8616,341.3691,340.7919,341.0009,4191.0
2025-03-04 13:45:00,342.8,343.58,342.8,343.28,6323.0,341.1203,341.8965,341.1203,341.598,6323.0
2025-03-04 13:50:00,343.32,344.27,343.31,343.86,6357.0,341.6378,342.5831,341.6278,342.1751,6357.0
2025-03-04 13:55:00,343.95,344.66,343.86,344.05,7713.0,342.2647,342.9712,342.1751,342.3642,7713.0
2025-03-04 14:00:00,344.27,345.59,344.27,345.31,3158.0,342.5831,343.8966,342.5831,343.618,3158.0
2025-03-04 14:05:00,345.31,346.34,345.3,346.19,6827.0,343.618,344.643,343.6081,344.4937,6827.0
2025-03-04 14:10:00,346.15,346.28,345.73,345.81,5874.0,344.4539,344.5833,344.036,344.1156,5874.0
2025-03-04 14:15:00,345.92,346.27,345.71,345.71,3972.0,344.225,344.5733,344.0161,344.0161,3972.0
2025-03-04 14:20:00,345.98,346.75,345.97,346.19,4048.0,344.2847,345.051,344.2748,344.4937,4048.0
2025-03-04 14:25:00,346.77,346.77,345.43,345.88,5719.0,345.0709,345.0709,343.7374,344.1852,5719.0
2025-03-04 14:30:00,345.9,345.9,344.79,345.02,4935.0,344.2051,344.2051,343.1006,343.3294,4935.0
2025-03-04 14:35:00,345.13,345.58,345.05,345.25,7038.0,343.4389,343.8867,343.3593,343.5583,7038.0
2025-03-04 14:40:00,345.07,345.52,345.03,345.52,5226.0,343.3792,343.827,343.3394,343.827,5226.0
2025-03-04 14:45:00,345.55,345.97,345.14,345.36,5723.0,343.8568,344.2748,343.4489,343.6678,5723.0
2025-03-04 14:50:00,345.54,345.92,345.48,345.48,3775.0,343.8469,344.225,343.7872,343.7872,3775.0
2025-03-04 14:55:00,345.63,346.48,345.63,346.44,8783.0,343.9365,344.7823,343.9365,344.7425,8783.0
2025-03-04 15:00:00,346.46,347.05,346.27,346.31,29375.0,344.7624,345.3495,344.5733,344.6131,29375.0
2025-03-04 15:05:00,346.31,347.36,346.26,347.06,5576.0,344.6131,345.658,344.5634,345.3594,5576.0
2025-03-04 15:10:00,347.06,347.89,347.06,347.45,10459.0,345.3594,346.1854,345.3594,345.7475,10459.0
2025-03-04 15:15:00,347.62,347.89,347.3,347.61,5383.0,345.9167,346.1854,345.5983,345.9068,5383.0
2025-03-04 15:20:00,347.62,348.61,347.56,348.46,5837.0,345.9167,346.9019,345.857,346.7526,5837.0
2025-03-04 15:25:00,348.41,348.57,347.36,347.5,25503.0,346.7028,346.862,345.658,345.7973,25503.0
2025-03-04 15:30:00,347.4,347.4,344.61,345.07,20766.0,345.6978,345.6978,342.9215,343.3792,20766.0
2025-03-04 15:35:00,345.26,345.8,344.45,344.83,21971.0,343.5683,344.1056,342.7622,343.1404,21971.0
2025-03-04 15:40:00,344.48,345.34,344.18,345.04,12738.0,342.7921,343.6479,342.4936,343.3493,12738.0
2025-03-04 15:45:00,345.13,345.19,343.38,343.66,22940.0,343.4389,343.4986,341.6975,341.9761,22940.0
2025-03-04 15:50:00,343.41,343.41,341.16,342.38,31572.0,341.7273,341.7273,339.4884,340.7024,31572.0
2025-03-04 15:55:00,342.65,343.54,342.25,343.23,218765.0,340.9711,341.8567,340.573,341.5482,218765.0
2025-03-05 09:30:00,346.64,347.96,343.58,344.58,36262.0,344.9415,346.255,341.8965,342.8916,36262.0
2025-03-05 09:35:00,344.8,346.42,344.5,346.42,7890.0,343.1105,344.7226,342.812,344.7226,7890.0
2025-03-05 09:40:00,346.78,348.67,346.55,347.92,11960.0,345.0808,346.9616,344.8519,346.2152,11960.0
2025-03-05 09:45:00,347.96,348.11,346.7,347.24,11395.0,346.255,346.4043,345.0012,345.5386,11395.0
2025-03-05 09:50:00,346.98,348.86,346.98,348.11,4160.0,345.2798,347.1506,345.2798,346.4043,4160.0
2025-03-05 09:55:00,348.13,348.34,346.63,347.41,23022.0,346.4242,346.6332,344.9316,345.7077,23022.0
2025-03-05 10:00:00,347.35,350.49,347.34,348.94,18606.0,345.648,348.7726,345.6381,347.2302,18606.0
2025-03-05 10:05:00,348.93,349.71,348.45,348.63,11330.0,347.2203,347.9965,346.7426,346.9218,11330.0
2025-03-05 10:10:00,348.58,348.73,347.11,347.4,8393.0,346.872,347.0213,345.4092,345.6978,8393.0
2025-03-05 10:15:00,347.44,347.68,346.14,346.33,6249.0,345.7376,345.9764,344.444,344.633,6249.0
2025-03-05 10:20:00,346.67,347.35,345.72,346.92,7786.0,344.9714,345.648,344.026,345.2201,7786.0
2025-03-05 10:25:00,346.94,347.09,346.4,346.5,5461.0,345.24,345.3893,344.7027,344.8022,5461.0
2025-03-05 10:30:00,346.44,347.87,346.25,347.49,5822.0,344.7425,346.1655,344.5534,345.7873,5822.0
2025-03-05 10:35:00,347.48,348.37,347.48,348.36,6148.0,345.7774,346.663,345.7774,346.6531,6148.0
2025-03-05 10:40:00,348.33,349.11,348.22,349.05,35412.0,346.6232,347.3994,346.5138,347.3397,35412.0
2025-03-05 10:45:00,348.97,349.1,347.62,347.74,71258.0,347.2601,347.3895,345.9167,346.0361,71258.0
2025-03-05 10:50:00,347.74,348.38,347.26,348.15,17491.0,346.0361,346.673,345.5585,346.4441,17491.0
2025-03-05 10:55:00,348.11,348.2,347.21,347.22,17844.0,346.4043,346.4939,345.5087,345.5187,17844.0
2025-03-05 11:00:00,347.3,347.3,346.22,346.44,11524.0,345.5983,345.5983,344.5236,344.7425,11524.0
2025-03-05 11:05:00,346.44,346.75,345.39,345.45,7552.0,344.7425,345.051,343.6976,343.7573,7552.0
2025-03-05 11:10:00,345.5,345.51,344.16,345.25,17075.0,343.8071,343.817,342.4737,343.5583,17075.0
2025-03-05 11:15:00,345.23,345.38,344.93,345.04,5670.0,343.5384,343.6877,343.2399,343.3493,5670.0
2025-03-05 11:20:00,345.04,345.23,344.72,345.0,42125.0,343.3493,343.5384,343.0309,343.3095,42125.0
2025-03-05 11:25:00,345.18,345.52,344.51,345.44,45127.0,343.4887,343.827,342.8219,343.7474,45127.0
2025-03-05 11:30:00,345.44,345.55,344.57,344.57,56055.0,343.7474,343.8568,342.8816,342.8816,56055.0
2025-03-05 11:35:00,344.67,345.54,344.54,345.2,3923.0,342.9812,343.8469,342.8518,343.5086,3923.0
2025-03-05 11:40:00,345.21,345.37,344.06,344.06,11214.0,343.5185,343.6777,342.3741,342.3741,11214.0
2025-03-05 11:45:00,344.4,345.04,344.21,344.72,4894.0,342.7125,343.3493,342.5234,343.0309,4894.0
2025-03-05 11:50:00,344.65,344.72,343.93,344.27,4498.0,342.9613,343.0309,342.2448,342.5831,4498.0
2025-03-05 11:55:00,344.47,346.6,344.31,345.82,28018.0,342.7821,344.9017,342.6229,344.1255,28018.0
2025-03-05 12:00:00,345.82,346.5,345.65,345.78,18469.0,344.1255,344.8022,343.9564,344.0857,18469.0
2025-03-05 12:05:00,345.76,345.96,345.18,345.49,13071.0,344.0658,344.2648,343.4887,343.7971,13071.0
2025-03-05 12:10:00,345.59,345.94,345.24,345.8,9915.0,343.8966,344.2449,343.5484,344.1056,9915.0
2025-03-05 12:15:00,345.81,345.99,345.52,345.53,2345.0,344.1156,344.2947,343.827,343.8369,2345.0
2025-03-05 12:20:00,345.52,346.04,345.51,345.93,2468.0,343.827,344.3444,343.817,344.235,2468.0
2025-03-05 12:25:00,346.12,346.27,345.73,346.23,11090.0,344.4241,344.5733,344.036,344.5335,11090.0
2025-03-05 12:30:00,346.13,346.62,346.11,346.47,1565.0,344.434,344.9216,344.4141,344.7723,1565.0
2025-03-05 12:35:00,346.47,346.64,346.25,346.64,3247.0,344.7723,344.9415,344.5534,344.9415,3247.0
2025-03-05 12:40:00,346.64,346.95,346.42,346.95,11055.0,344.9415,345.25,344.7226,345.25,11055.0
2025-03-05 12:45:00,347.02,347.04,345.85,346.71,8589.0,345.3196,345.3395,344.1554,345.0112,8589.0
2025-03-05 12:50:00,346.77,347.55,346.77,347.17,2018.0,345.0709,345.847,345.0709,345.4689,2018.0
2025-03-05 12:55:00,347.19,347.59,347.14,347.44,2166.0,345.4888,345.8868,345.4391,345.7376,2166.0
2025-03-05 13:00:00,347.65,347.76,347.29,347.42,2942.0,345.9466,346.056,345.5883,345.7177,2942.0
2025-03-05 13:05:00,347.42,347.61,346.15,346.16,7013.0,345.7177,345.9068,344.4539,344.4639,7013.0
2025-03-05 13:10:00,346.47,346.98,346.06,346.61,6429.0,344.7723,345.2798,344.3643,344.9117,6429.0
2025-03-05 13:15:00,346.38,347.05,346.38,347.0,1848.0,344.6828,345.3495,344.6828,345.2997,1848.0
2025-03-05 13:20:00,347.06,347.13,346.21,346.47,6085.0,345.3594,345.4291,344.5136,344.7723,6085.0
2025-03-05 13:25:00,346.49,346.93,346.26,346.67,6270.0,344.7922,345.2301,344.5634,344.9714,6270.0
2025-03-05 13:30:00,346.66,347.04,346.15,346.37,10359.0,344.9614,345.3395,344.4539,344.6728,10359.0
2025-03-05 13:35:00,346.24,346.51,345.78,346.39,4727.0,344.5435,344.8121,344.0857,344.6927,4727.0
2025-03-05 13:40:00,346.37,346.37,345.83,345.88,5258.0,344.6728,344.6728,344.1355,344.1852,5258.0
2025-03-05 13:45:00,346.16,346.78,346.11,346.75,2726.0,344.4639,345.0808,344.4141,345.051,2726.0
2025-03-05 13:50:00,346.86,347.24,346.85,347.06,3519.0,345.1604,345.5386,345.1505,345.3594,3519.0
2025-03-05 13:55:00,347.06,347.79,347.05,347.79,2699.0,345.3594,346.0859,345.3495,346.0859,2699.0
2025-03-05 14:00:00,347.79,348.43,347.66,348.31,3344.0,346.0859,346.7227,345.9565,346.6033,3344.0
2025-03-05 14:05:00,348.31,349.31,348.31,349.31,3270.0,346.6033,347.5984,346.6033,347.5984,3270.0
2025-03-05 14:10:00,349.42,349.53,349.13,349.39,5214.0,347.7079,347.8173,347.4193,347.678,5214.0
2025-03-05 14:15:00,349.39,349.42,348.56,348.56,5103.0,347.678,347.7079,346.8521,346.8521,5103.0
2025-03-05 14:20:00,348.49,349.32,348.3,349.31,4500.0,346.7824,347.6084,346.5934,347.5984,4500.0
2025-03-05 14:25:00,349.31,349.61,349.06,349.18,9017.0,347.5984,347.897,347.3496,347.4691,9017.0
2025-03-05 14:30:00,349.18,349.91,349.17,349.51,7317.0,347.4691,348.1955,347.4591,347.7974,7317.0
2025-03-05 14:35:00,349.39,349.72,348.82,349.72,3832.0,347.678,348.0064,347.1108,348.0064,3832.0
2025-03-05 14:40:00,349.65,350.24,349.44,349.82,6854.0,347.9368,348.5239,347.7278,348.1059,6854.0
2025-03-05 14:45:00,349.86,350.33,349.54,350.11,6967.0,348.1457,348.6134,347.8273,348.3945,6967.0
2025-03-05 14:50:00,350.22,350.39,349.96,350.29,3350.0,348.504,348.6731,348.2452,348.5736,3350.0
2025-03-05 14:55:00,350.31,350.53,349.99,350.17,10267.0,348.5935,348.8124,348.2751,348.4542,10267.0
2025-03-05 15:00:00,350.17,350.8,350.06,350.68,4697.0,348.4542,349.0811,348.3447,348.9617,4697.0
2025-03-05 15:05:00,350.46,350.82,350.25,350.53,4392.0,348.7428,349.101,348.5338,348.8124,4392.0
2025-03-05 15:10:00,350.52,350.57,350.27,350.46,5533.0,348.8025,348.8522,348.5537,348.7428,5533.0
2025-03-05 15:15:00,350.51,350.64,349.06,349.57,14118.0,348.7925,348.9219,347.3496,347.8571,14118.0
2025-03-05 15:20:00,349.72,349.88,349.23,349.77,12699.0,348.0064,348.1656,347.5188,348.0562,12699.0
2025-03-05 15:25:00,349.68,350.78,349.67,350.78,5010.0,347.9666,349.0612,347.9567,349.0612,5010.0
2025-03-05 15:30:00,350.6,350.63,349.65,349.83,14253.0,348.8821,348.912,347.9368,348.1159,14253.0
2025-03-05 15:35:00,349.96,350.37,349.34,350.37,15466.0,348.2452,348.6532,347.6283,348.6532,15466.0
2025-03-05 15:40:00,350.37,350.58,349.88,349.91,37787.0,348.6532,348.8622,348.1656,348.1955,37787.0
2025-03-05 15:45:00,349.92,350.06,349.54,350.05,27747.0,348.2054,348.3447,347.8273,348.3348,27747.0
2025-03-05 15:50:00,349.89,350.06,349.17,349.54,61259.0,348.1756,348.3447,347.4591,347.8273,61259.0
2025-03-05 15:55:00,349.54,349.71,348.56,348.65,123388.0,347.8273,347.9965,346.8521,346.9417,123388.0
2025-03-06 09:30:00,344.73,344.73,336.77,337.34,51263.0,343.0409,343.0409,335.1199,335.6871,51263.0
2025-03-06 09:35:00,337.86,339.54,337.21,339.3,13187.0,336.2045,337.8763,335.5577,337.6375,13187.0
2025-03-06 09:40:00,338.93,340.13,338.86,339.81,48508.0,337.2693,338.4634,337.1996,338.145,48508.0
2025-03-06 09:45:00,339.5,343.2,339.5,343.19,21100.0,337.8365,341.5184,337.8365,341.5084,21100.0
2025-03-06 09:50:00,343.19,344.46,343.19,343.29,29122.0,341.5084,342.7722,341.5084,341.6079,29122.0
2025-03-06 09:55:00,343.17,343.81,341.84,342.35,33828.0,341.4885,342.1254,340.165,340.6725,33828.0
2025-03-06 10:00:00,342.5,343.81,341.85,343.33,8942.0,340.8218,342.1254,340.175,341.6477,8942.0
2025-03-06 10:05:00,342.98,344.34,342.98,344.18,2030.0,341.2994,342.6528,341.2994,342.4936,2030.0
2025-03-06 10:10:00,343.97,344.23,343.76,344.0,3867.0,342.2846,342.5433,342.0756,342.3144,3867.0
2025-03-06 10:15:00,344.0,344.46,343.81,344.08,15281.0,342.3144,342.7722,342.1254,342.394,15281.0
2025-03-06 10:20:00,344.1,345.39,344.1,345.38,19349.0,342.414,343.6976,342.414,343.6877,19349.0
2025-03-06 10:25:00,345.31,346.28,344.65,346.28,6170.0,343.618,344.5833,342.9613,344.5833,6170.0
2025-03-06 10:30:00,346.28,346.4,345.17,345.34,6570.0,344.5833,344.7027,343.4787,343.6479,6570.0
2025-03-06 10:35:00,345.52,347.29,345.29,347.21,5079.0,343.827,345.5883,343.5981,345.5087,5079.0
2025-03-06 10:40:00,347.13,347.28,346.59,346.72,5264.0,345.4291,345.5784,344.8917,345.0211,5264.0
2025-03-06 10:45:00,346.72,346.96,346.36,346.42,4066.0,345.0211,345.2599,344.6629,344.7226,4066.0
2025-03-06 10:50:00,346.4,346.4,345.28,345.28,4238.0,344.7027,344.7027,343.5882,343.5882,4238.0
2025-03-06 10:55:00,345.09,345.94,344.83,345.83,9696.0,343.3991,344.2449,343.1404,344.1355,9696.0
2025-03-06 11:00:00,345.91,346.04,345.34,345.34,6215.0,344.2151,344.3444,343.6479,343.6479,6215.0
2025-03-06 11:05:00,345.54,346.58,345.54,346.57,4288.0,343.8469,344.8818,343.8469,344.8718,4288.0
2025-03-06 11:10:00,346.56,346.58,345.22,345.23,5199.0,344.8619,344.8818,343.5285,343.5384,5199.0
2025-03-06 11:15:00,345.44,345.8,345.22,345.22,2820.0,343.7474,344.1056,343.5285,343.5285,2820.0
2025-03-06 11:20:00,345.15,345.42,344.67,345.35,2935.0,343.4588,343.7275,342.9812,343.6578,2935.0
2025-03-06 11:25:00,345.67,346.07,344.59,345.87,5070.0,343.9763,344.3743,342.9015,344.1753,5070.0
2025-03-06 11:30:00,346.18,346.64,345.42,345.82,6290.0,344.4838,344.9415,343.7275,344.1255,6290.0
2025-03-06 11:35:00,346.25,346.3,345.15,345.29,5743.0,344.5534,344.6032,343.4588,343.5981,5743.0
2025-03-06 11:40:00,345.41,345.44,345.08,345.31,3100.0,343.7175,343.7474,343.3891,343.618,3100.0
2025-03-06 11:45:00,345.52,345.52,344.73,344.74,6940.0,343.827,343.827,343.0409,343.0508,6940.0
2025-03-06 11:50:00,344.58,344.77,344.35,344.63,8457.0,342.8916,343.0807,342.6627,342.9414,8457.0
2025-03-06 11:55:00,344.56,344.56,343.85,343.86,10108.0,342.8717,342.8717,342.1652,342.1751,10108.0
2025-03-06 12:00:00,343.76,343.92,343.15,343.16,9076.0,342.0756,342.2348,341.4686,341.4786,9076.0
2025-03-06 12:05:00,343.04,343.38,342.8,343.33,6028.0,341.3591,341.6975,341.1203,341.6477,6028.0
2025-03-06 12:10:00,343.32,343.33,342.79,342.79,17349.0,341.6378,341.6477,341.1104,341.1104,17349.0
2025-03-06 12:15:00,342.79,342.9,342.55,342.88,3404.0,341.1104,341.2198,340.8715,341.1999,3404.0
2025-03-06 12:20:00,343.59,343.95,343.24,343.25,2151.0,341.9064,342.2647,341.5582,341.5681,2151.0
2025-03-06 12:25:00,343.18,343.2,342.35,342.63,9015.0,341.4985,341.5184,340.6725,340.9512,9015.0
2025-03-06 12:30:00,342.94,343.09,342.51,342.51,2153.0,341.2596,341.4089,340.8317,340.8317,2153.0
2025-03-06 12:35:00,342.49,342.62,342.47,342.59,3070.0,340.8118,340.9412,340.7919,340.9113,3070.0
2025-03-06 12:40:00,342.75,343.27,342.75,342.79,8047.0,341.0706,341.588,341.0706,341.1104,8047.0
2025-03-06 12:45:00,342.64,342.64,341.46,341.91,3509.0,340.9611,340.9611,339.7869,340.2347,3509.0
2025-03-06 12:50:00,341.54,342.07,341.54,341.62,4271.0,339.8665,340.3939,339.8665,339.9461,4271.0
2025-03-06 12:55:00,341.99,342.78,341.66,342.45,6592.0,340.3143,341.1004,339.9859,340.772,6592.0
2025-03-06 13:00:00,342.36,342.81,342.04,342.37,5890.0,340.6825,341.1303,340.364,340.6924,5890.0
2025-03-06 13:05:00,342.45,342.98,342.34,342.98,4549.0,340.772,341.2994,340.6626,341.2994,4549.0
2025-03-06 13:10:00,342.96,343.33,342.45,342.93,4123.0,341.2795,341.6477,340.772,341.2497,4123.0
2025-03-06 13:15:00,343.28,344.08,343.28,343.99,7804.0,341.598,342.394,341.598,342.3045,7804.0
2025-03-06 13:20:00,343.99,344.59,343.9,344.56,7018.0,342.3045,342.9015,342.2149,342.8717,7018.0
2025-03-06 13:25:00,344.63,344.63,343.65,343.69,13392.0,342.9414,342.9414,341.9662,342.006,13392.0
2025-03-06 13:30:00,343.6,343.82,343.17,343.49,3675.0,341.9164,342.1353,341.4885,341.8069,3675.0
2025-03-06 13:35:00,343.53,343.7,342.76,342.76,3267.0,341.8467,342.0159,341.0805,341.0805,3267.0
2025-03-06 13:40:00,342.46,342.64,341.71,341.78,12989.0,340.782,340.9611,340.0357,340.1053,12989.0
2025-03-06 13:45:00,341.6,342.17,341.6,342.02,4579.0,339.9262,340.4934,339.9262,340.3441,4579.0
2025-03-06 13:50:00,342.02,342.34,341.96,342.21,4067.0,340.3441,340.6626,340.2844,340.5332,4067.0
2025-03-06 13:55:00,342.25,342.27,341.77,341.96,9769.0,340.573,340.5929,340.0954,340.2844,9769.0
2025-03-06 14:00:00,341.94,342.02,340.82,340.82,12883.0,340.2645,340.3441,339.15,339.15,12883.0
2025-03-06 14:05:00,340.92,341.47,340.73,341.28,4469.0,339.2495,339.7968,339.0605,339.6078,4469.0
2025-03-06 14:10:00,341.43,341.61,340.82,341.06,4759.0,339.757,339.9362,339.15,339.3888,4759.0
2025-03-06 14:15:00,341.08,341.3,340.21,340.32,9870.0,339.4087,339.6277,338.543,338.6525,9870.0
2025-03-06 14:20:00,340.21,340.56,340.21,340.41,2000.0,338.543,338.8913,338.543,338.742,2000.0
2025-03-06 14:25:00,340.42,340.42,340.04,340.22,5014.0,338.752,338.752,338.3738,338.553,5014.0
2025-03-06 14:30:00,340.04,340.31,339.75,340.11,9422.0,338.3738,338.6425,338.0853,338.4435,9422.0
2025-03-06 14:35:00,340.17,340.38,339.85,340.22,5050.0,338.5032,338.7122,338.1848,338.553,5050.0
2025-03-06 14:40:00,340.03,341.19,339.97,340.88,12119.0,338.3639,339.5182,338.3042,339.2097,12119.0
2025-03-06 14:45:00,340.88,342.26,340.87,341.85,10489.0,339.2097,340.583,339.1998,340.175,10489.0
2025-03-06 14:50:00,341.85,342.8,341.69,342.04,28987.0,340.175,341.1203,340.0158,340.364,28987.0
2025-03-06 14:55:00,341.89,341.89,339.61,339.61,7318.0,340.2148,340.2148,337.946,337.946,7318.0
2025-03-06 15:00:00,339.55,340.72,339.43,340.62,5643.0,337.8862,339.0505,337.7668,338.951,5643.0
2025-03-06 15:05:00,340.62,340.78,340.12,340.44,5463.0,338.951,339.1102,338.4535,338.7719,5463.0
2025-03-06 15:10:00,340.73,341.38,340.66,341.31,7991.0,339.0605,339.7073,338.9908,339.6376,7991.0
2025-03-06 15:15:00,341.25,341.43,340.73,341.32,5103.0,339.5779,339.757,339.0605,339.6476,5103.0
2025-03-06 15:20:00,341.81,341.81,340.51,340.57,4832.0,340.1352,340.1352,338.8415,338.9012,4832.0
2025-03-06 15:25:00,340.42,341.49,340.27,341.37,6458.0,338.752,339.8167,338.6027,339.6973,6458.0
2025-03-06 15:30:00,341.6,342.15,341.36,341.49,6832.0,339.9262,340.4735,339.6874,339.8167,6832.0
2025-03-06 15:35:00,341.69,341.95,341.35,341.38,7609.0,340.0158,340.2745,339.6774,339.7073,7609.0
2025-03-06 15:40:00,341.46,342.06,341.3,341.61,23299.0,339.7869,340.3839,339.6277,339.9362,23299.0
2025-03-06 15:45:00,341.61,342.82,341.45,342.82,8795.0,339.9362,341.1402,339.7769,341.1402,8795.0
2025-03-06 15:50:00,342.92,343.87,342.33,343.29,32822.0,341.2397,342.1851,340.6526,341.6079,32822.0
2025-03-06 15:55:00,343.34,343.34,341.55,341.9,67852.0,341.6577,341.6577,339.8764,340.2247,67852.0
2025-03-07 09:30:00,340.62,340.62,337.37,337.82,30613.0,339.8752,339.8752,336.6323,337.0813,30613.0
2025-03-07 09:35:00,337.92,338.33,337.56,338.26,12458.0,337.1811,337.5902,336.8219,337.5203,12458.0
2025-03-07 09:40:00,338.68,339.89,338.55,339.18,8035.0,337.9394,339.1468,337.8097,338.4383,8035.0
2025-03-07 09:45:00,338.98,340.92,338.85,340.87,5670.0,338.2387,340.1745,338.109,340.1246,5670.0
2025-03-07 09:50:00,340.96,342.26,340.95,342.25,4132.0,340.2144,341.5116,340.2044,341.5016,4132.0
2025-03-07 09:55:00,342.32,342.41,340.18,340.25,18038.0,341.5714,341.6612,339.4361,339.506,18038.0
2025-03-07 10:00:00,340.77,341.8,340.75,341.45,17798.0,340.0248,341.0526,340.0049,340.7033,17798.0
2025-03-07 10:05:00,341.18,341.53,340.39,340.39,8491.0,340.4339,340.7832,339.6457,339.6457,8491.0
2025-03-07 10:10:00,340.05,340.18,339.29,339.29,3285.0,339.3064,339.4361,338.5481,338.5481,3285.0
2025-03-07 10:15:00,339.25,339.25,337.44,337.93,14619.0,338.5082,338.5082,336.7021,337.191,14619.0
2025-03-07 10:20:00,337.92,338.93,337.6,338.72,8873.0,337.1811,338.1889,336.8618,337.9793,8873.0
2025-03-07 10:25:00,338.55,338.8,337.44,337.85,25957.0,337.8097,338.0591,336.7021,337.1112,25957.0
2025-03-07 10:30:00,338.13,338.13,337.2,337.49,4659.0,337.3906,337.3906,336.4626,336.752,4659.0
2025-03-07 10:35:00,337.46,337.46,336.51,336.72,16607.0,336.7221,336.7221,335.7742,335.9837,16607.0
2025-03-07 10:40:00,336.63,337.62,336.2,337.37,10541.0,335.8939,336.8817,335.4648,336.6323,10541.0
2025-03-07 10:45:00,337.44,339.3,337.0,339.25,15347.0,336.7021,338.5581,336.2631,338.5082,15347.0
2025-03-07 10:50:00,338.61,339.3,336.91,337.06,11639.0,337.8696,338.5581,336.1733,336.3229,11639.0
2025-03-07 10:55:00,337.75,338.1,337.36,338.07,9735.0,337.0114,337.3607,336.6223,337.3307,9735.0
2025-03-07 11:00:00,338.07,338.2,337.11,337.18,13061.0,337.3307,337.4605,336.3728,336.4427,13061.0
2025-03-07 11:05:00,337.19,337.37,336.76,337.01,8601.0,336.4527,336.6323,336.0236,336.2731,8601.0
2025-03-07 11:10:00,337.1,337.28,336.6,336.86,8717.0,336.3629,336.5425,335.864,336.1234,8717.0
2025-03-07 11:15:00,336.86,337.27,336.48,337.15,13875.0,336.1234,336.5325,335.7442,336.4128,13875.0
2025-03-07 11:20:00,337.15,337.72,336.61,336.96,18272.0,336.4128,336.9815,335.8739,336.2232,18272.0
2025-03-07 11:25:00,336.84,337.37,336.24,336.24,15116.0,336.1034,336.6323,335.5047,335.5047,15116.0
2025-03-07 11:30:00,336.2,336.78,335.74,335.94,26516.0,335.4648,336.0436,335.0058,335.2054,26516.0
2025-03-07 11:35:00,335.96,336.62,335.7,336.62,9439.0,335.2254,335.8839,334.9659,335.8839,9439.0
2025-03-07 11:40:00,336.36,336.69,335.76,336.55,17470.0,335.6245,335.9538,335.0258,335.8141,17470.0
2025-03-07 11:45:00,336.55,336.55,334.68,334.81,8371.0,335.8141,335.8141,333.9482,334.0779,8371.0
2025-03-07 11:50:00,334.81,335.02,334.1,334.74,6589.0,334.0779,334.2874,333.3694,334.008,6589.0
2025-03-07 11:55:00,334.72,335.6,334.6,335.6,2835.0,333.9881,334.8661,333.8683,334.8661,2835.0
2025-03-07 12:00:00,335.02,336.32,334.96,336.06,18358.0,334.2874,335.5846,334.2275,335.3251,18358.0
2025-03-07 12:05:00,335.88,335.9,335.3,335.3,2722.0,335.1455,335.1655,334.5668,334.5668,2722.0
2025-03-07 12:10:00,335.4,335.67,334.87,335.67,5629.0,334.6666,334.936,334.1377,334.936,5629.0
2025-03-07 12:15:00,335.67,335.67,334.84,334.84,1644.0,334.936,334.936,334.1078,334.1078,1644.0
2025-03-07 12:20:00,334.88,335.63,334.59,335.61,3591.0,334.1477,334.8961,333.8583,334.8761,3591.0
2025-03-07 12:25:00,335.62,336.04,335.05,335.41,3150.0,334.8861,335.3052,334.3173,334.6766,3150.0
2025-03-07 12:30:00,335.37,336.42,335.08,336.42,4632.0,334.6366,335.6843,334.3473,335.6843,4632.0
2025-03-07 12:35:00,336.44,337.01,336.1,336.55,4508.0,335.7043,336.2731,335.365,335.8141,4508.0
2025-03-07 12:40:00,336.44,338.19,336.21,338.19,7919.0,335.7043,337.4505,335.4748,337.4505,7919.0
2025-03-07 12:45:00,338.25,339.08,337.99,338.07,4641.0,337.5103,338.3385,337.2509,337.3307,4641.0
2025-03-07 12:50:00,338.04,339.12,337.67,339.1,10527.0,337.3008,338.3784,336.9316,338.3585,10527.0
2025-03-07 12:55:00,339.18,339.3,338.16,338.46,32341.0,338.4383,338.5581,337.4205,337.7199,32341.0
2025-03-07 13:00:00,338.47,340.05,338.19,340.05,11525.0,337.7299,339.3064,337.4505,339.3064,11525.0
2025-03-07 13:05:00,340.35,341.27,340.2,340.69,10136.0,339.6058,340.5237,339.4561,339.945,10136.0
2025-03-07 13:10:00,340.6,340.9,339.85,340.82,10160.0,339.8552,340.1546,339.1068,340.0747,10160.0
2025-03-07 13:15:00,340.83,341.32,340.5,341.31,6146.0,340.0847,340.5736,339.7554,340.5637,6146.0
2025-03-07 13:20:00,341.16,341.5,340.32,340.65,2567.0,340.414,340.7532,339.5758,339.9051,2567.0
2025-03-07 13:25:00,340.33,340.93,340.32,340.5,2922.0,339.5858,340.1845,339.5758,339.7554,2922.0
2025-03-07 13:30:00,340.66,341.42,340.59,341.15,13161.0,339.9151,340.6734,339.8452,340.404,13161.0
2025-03-07 13:35:00,341.12,342.88,341.12,342.59,5023.0,340.3741,342.1302,340.3741,341.8409,5023.0
2025-03-07 13:40:00,342.59,343.06,342.48,342.93,7989.0,341.8409,342.3098,341.7311,342.1801,7989.0
2025-03-07 13:45:00,343.03,343.65,342.73,342.73,8673.0,342.2799,342.8985,341.9805,341.9805,8673.0
2025-03-07 13:50:00,342.78,343.43,342.41,343.43,4155.0,342.0304,342.679,341.6612,342.679,4155.0
2025-03-07 13:55:00,343.3,343.45,342.81,343.16,4898.0,342.5493,342.699,342.0604,342.4096,4898.0
2025-03-07 14:00:00,343.35,343.85,343.2,343.3,6386.0,342.5992,343.0981,342.4495,342.5493,6386.0
2025-03-07 14:05:00,343.38,343.38,342.32,342.54,6710.0,342.6291,342.6291,341.5714,341.791,6710.0
2025-03-07 14:10:00,342.54,343.5,342.54,343.29,9259.0,341.791,342.7489,341.791,342.5393,9259.0
2025-03-07 14:15:00,343.34,343.98,343.34,343.98,5801.0,342.5892,343.2278,342.5892,343.2278,5801.0
2025-03-07 14:20:00,343.99,344.94,343.98,344.87,4560.0,343.2378,344.1857,343.2278,344.1159,4560.0
2025-03-07 14:25:00,344.87,344.98,344.32,344.61,9677.0,344.1159,344.2256,343.5671,343.8564,9677.0
2025-03-07 14:30:00,344.71,345.16,344.42,344.87,5369.0,343.9562,344.4052,343.6669,344.1159,5369.0
2025-03-07 14:35:00,344.88,345.51,344.56,345.46,5669.0,344.1258,344.7545,343.8065,344.7046,5669.0
2025-03-07 14:40:00,345.64,345.68,344.68,345.1,12964.0,344.8842,344.9241,343.9263,344.3454,12964.0
2025-03-07 14:45:00,345.09,345.14,344.13,344.27,9612.0,344.3354,344.3853,343.3775,343.5172,9612.0
2025-03-07 14:50:00,343.98,344.56,343.91,344.54,8418.0,343.2278,343.8065,343.158,343.7866,8418.0
2025-03-07 14:55:00,344.54,344.78,344.01,344.01,9151.0,343.7866,344.0261,343.2578,343.2578,9151.0
2025-03-07 15:00:00,343.91,344.28,343.6,343.68,6335.0,343.158,343.5272,342.8486,342.9285,6335.0
2025-03-07 15:05:00,343.59,344.65,343.59,344.47,7988.0,342.8387,343.8964,342.8387,343.7167,7988.0
2025-03-07 15:10:00,344.57,345.02,344.39,344.62,8627.0,343.8165,344.2655,343.6369,343.8664,8627.0
2025-03-07 15:15:00,344.62,345.28,343.83,345.25,9143.0,343.8664,344.525,343.0781,344.495,9143.0
2025-03-07 15:20:00,345.05,345.08,344.11,344.2,6909.0,344.2955,344.3254,343.3575,343.4473,6909.0
2025-03-07 15:25:00,344.34,344.76,344.11,344.59,8790.0,343.587,344.0061,343.3575,343.8365,8790.0
2025-03-07 15:30:00,344.82,344.91,344.33,344.71,8607.0,344.066,344.1558,343.5771,343.9562,8607.0
2025-03-07 15:35:00,344.63,344.65,342.9,343.29,9421.0,343.8764,343.8964,342.1502,342.5393,9421.0
2025-03-07 15:40:00,343.14,344.03,342.91,344.01,15760.0,342.3897,343.2777,342.1602,343.2578,15760.0
2025-03-07 15:45:00,344.01,345.06,344.01,344.82,26382.0,343.2578,344.3055,343.2578,344.066,26382.0
2025-03-07 15:50:00,344.69,345.23,344.08,345.23,26111.0,343.9363,344.4751,343.3276,344.4751,26111.0
2025-03-07 15:55:00,345.29,345.7,344.57,344.57,81183.0,344.535,344.9441,343.8165,343.8165,81183.0
2025-03-10 09:30:00,338.85,339.69,337.27,338.23,30310.0,338.109,338.9472,336.5325,337.4904,30310.0
2025-03-10 09:35:00,338.21,339.07,337.41,338.59,14572.0,337.4704,338.3286,336.6722,337.8496,14572.0
2025-03-10 09:40:00,339.08,340.88,338.81,340.59,33684.0,338.3385,340.1346,338.0691,339.8452,33684.0
2025-03-10 09:45:00,340.59,341.53,340.33,340.79,30194.0,339.8452,340.7832,339.5858,340.0448,30194.0
2025-03-10 09:50:00,340.79,342.59,340.78,341.13,21379.0,340.0448,341.8409,340.0348,340.384,21379.0
2025-03-10 09:55:00,341.13,342.08,340.57,340.57,10624.0,340.384,341.332,339.8253,339.8253,10624.0
2025-03-10 10:00:00,340.19,340.19,337.8,337.8,8900.0,339.4461,339.4461,337.0613,337.0613,8900.0
2025-03-10 10:05:00,337.85,338.67,337.23,337.74,24834.0,337.1112,337.9294,336.4926,337.0015,24834.0
2025-03-10 10:10:00,337.77,338.88,337.5,338.66,26831.0,337.0314,338.139,336.762,337.9194,26831.0
2025-03-10 10:15:00,338.66,339.03,337.25,337.75,15121.0,337.9194,338.2886,336.5125,337.0114,15121.0
2025-03-10 10:20:00,338.04,338.46,337.25,338.17,10747.0,337.3008,337.7199,336.5125,337.4305,10747.0
2025-03-10 10:25:00,338.17,339.13,337.85,338.46,35342.0,337.4305,338.3884,337.1112,337.7199,35342.0
2025-03-10 10:30:00,338.2,338.4,336.91,336.91,11406.0,337.4605,337.66,336.1733,336.1733,11406.0
2025-03-10 10:35:00,336.79,337.51,336.49,336.82,21062.0,336.0535,336.772,335.7542,336.0835,21062.0
2025-03-10 10:40:00,336.78,336.98,336.62,336.63,7730.0,336.0436,336.2431,335.8839,335.8939,7730.0
2025-03-10 10:45:00,336.53,337.75,336.43,336.5,18710.0,335.7941,337.0114,335.6943,335.7642,18710.0
2025-03-10 10:50:00,337.0,337.22,336.34,337.01,25532.0,336.2631,336.4826,335.6045,336.2731,25532.0
2025-03-10 10:55:00,336.99,338.68,336.61,338.22,26667.0,336.2531,337.9394,335.8739,337.4804,26667.0
2025-03-10 11:00:00,338.22,339.15,338.18,338.19,10851.0,337.4804,338.4084,337.4405,337.4505,10851.0
2025-03-10 11:05:00,338.17,338.8,337.79,338.49,27920.0,337.4305,338.0591,337.0514,337.7498,27920.0
2025-03-10 11:10:00,338.49,338.65,338.17,338.53,9094.0,337.7498,337.9095,337.4305,337.7897,9094.0
2025-03-10 11:15:00,338.53,338.57,337.61,337.61,11380.0,337.7897,337.8296,336.8717,336.8717,11380.0
2025-03-10 11:20:00,337.58,338.05,337.11,338.05,4485.0,336.8418,337.3108,336.3728,337.3108,4485.0
2025-03-10 11:25:00,337.99,338.29,337.66,338.09,10038.0,337.2509,337.5503,336.9216,337.3507,10038.0
2025-03-10 11:30:00,338.2,339.16,338.05,339.07,20777.0,337.4605,338.4184,337.3108,338.3286,20777.0
2025-03-10 11:35:00,338.96,339.67,338.33,338.49,19122.0,338.2188,338.9272,337.5902,337.7498,19122.0
2025-03-10 11:40:00,338.48,338.52,336.72,336.88,5478.0,337.7398,337.7798,335.9837,336.1433,5478.0
2025-03-10 11:45:00,337.11,338.45,336.91,338.26,12536.0,336.3728,337.7099,336.1733,337.5203,12536.0
2025-03-10 11:50:00,338.07,338.08,337.14,337.81,3530.0,337.3307,337.3407,336.4028,337.0713,3530.0
2025-03-10 11:55:00,337.62,337.87,337.23,337.51,3673.0,336.8817,337.1312,336.4926,336.772,3673.0
2025-03-10 12:00:00,337.25,338.52,337.25,337.38,7058.0,336.5125,337.7798,336.5125,336.6422,7058.0
2025-03-10 12:05:00,337.89,337.89,337.63,337.67,2555.0,337.1511,337.1511,336.8917,336.9316,2555.0
2025-03-10 12:10:00,337.87,338.9,337.7,338.89,11251.0,337.1312,338.1589,336.9615,338.1489,11251.0
2025-03-10 12:15:00,338.9,338.9,338.13,338.42,13632.0,338.1589,338.1589,337.3906,337.68,13632.0
2025-03-10 12:20:00,338.47,338.95,338.19,338.87,26689.0,337.7299,338.2088,337.4505,338.129,26689.0
2025-03-10 12:25:00,339.09,339.29,338.54,338.8,6460.0,338.3485,338.5481,337.7997,338.0591,6460.0
2025-03-10 12:30:00,338.78,339.76,338.7,339.59,6666.0,338.0392,339.017,337.9594,338.8474,6666.0
2025-03-10 12:35:00,339.4,339.68,338.26,338.34,33733.0,338.6578,338.9372,337.5203,337.6001,33733.0
2025-03-10 12:40:00,338.42,339.22,338.42,338.76,9483.0,337.68,338.4782,337.68,338.0192,9483.0
2025-03-10 12:45:00,338.54,338.83,338.06,338.06,5283.0,337.7997,338.0891,337.3208,337.3208,5283.0
2025-03-10 12:50:00,338.45,339.2,338.33,338.91,6054.0,337.7099,338.4583,337.5902,338.1689,6054.0
2025-03-10 12:55:00,338.62,338.92,338.59,338.69,5902.0,337.8795,338.1789,337.8496,337.9494,5902.0
2025-03-10 13:00:00,338.56,338.79,338.1,338.13,27152.0,337.8197,338.0492,337.3607,337.3906,27152.0
2025-03-10 13:05:00,338.34,338.76,338.19,338.66,15966.0,337.6001,338.0192,337.4505,337.9194,15966.0
2025-03-10 13:10:00,338.49,339.24,338.24,339.18,8844.0,337.7498,338.4982,337.5004,338.4383,8844.0
2025-03-10 13:15:00,339.04,339.1,338.3,338.9,6742.0,338.2986,338.3585,337.5602,338.1589,6742.0
2025-03-10 13:20:00,338.64,339.45,338.64,339.19,7474.0,337.8995,338.7077,337.8995,338.4483,7474.0
2025-03-10 13:25:00,339.18,339.18,338.5,338.57,4758.0,338.4383,338.4383,337.7598,337.8296,4758.0
2025-03-10 13:30:00,338.34,338.62,338.09,338.09,11504.0,337.6001,337.8795,337.3507,337.3507,11504.0
2025-03-10 13:35:00,338.27,338.39,337.55,337.86,9675.0,337.5303,337.65,336.8119,337.1212,9675.0
2025-03-10 13:40:00,338.05,338.18,337.72,338.0,12066.0,337.3108,337.4405,336.9815,337.2609,12066.0
2025-03-10 13:45:00,338.0,338.26,337.49,337.53,11118.0,337.2609,337.5203,336.752,336.7919,11118.0
2025-03-10 13:50:00,337.81,338.11,337.2,338.09,9127.0,337.0713,337.3707,336.4626,337.3507,9127.0
2025-03-10 13:55:00,338.03,338.16,337.73,337.77,10888.0,337.2908,337.4205,336.9915,337.0314,10888.0
2025-03-10 14:00:00,337.55,337.8,337.07,337.07,16354.0,336.8119,337.0613,336.3329,336.3329,16354.0
2025-03-10 14:05:00,337.03,337.34,336.71,336.88,7502.0,336.293,336.6023,335.9737,336.1433,7502.0
2025-03-10 14:10:00,337.12,337.93,337.01,337.01,5056.0,336.3828,337.191,336.2731,336.2731,5056.0
2025-03-10 14:15:00,337.54,337.9,337.36,337.53,5363.0,336.8019,337.1611,336.6223,336.7919,5363.0
2025-03-10 14:20:00,337.37,337.44,336.86,336.86,6508.0,336.6323,336.7021,336.1234,336.1234,6508.0
2025-03-10 14:25:00,336.53,336.66,335.28,335.89,5462.0,335.7941,335.9238,334.5468,335.1555,5462.0
2025-03-10 14:30:00,336.05,336.62,336.04,336.45,6233.0,335.3152,335.8839,335.3052,335.7143,6233.0
2025-03-10 14:35:00,336.27,336.43,335.79,335.88,3059.0,335.5347,335.6943,335.0557,335.1455,3059.0
2025-03-10 14:40:00,335.85,336.9,335.62,336.6,6987.0,335.1156,336.1633,334.8861,335.864,6987.0
2025-03-10 14:45:00,336.6,336.95,336.48,336.65,4299.0,335.864,336.2132,335.7442,335.9138,4299.0
2025-03-10 14:50:00,336.38,336.99,336.03,336.31,3747.0,335.6444,336.2531,335.2952,335.5746,3747.0
2025-03-10 14:55:00,336.31,336.31,335.48,335.57,18060.0,335.5746,335.5746,334.7464,334.8362,18060.0
2025-03-10 15:00:00,335.76,335.96,335.12,335.27,8746.0,335.0258,335.2254,334.3872,334.5369,8746.0
2025-03-10 15:05:00,334.94,335.57,334.94,335.29,12397.0,334.2076,334.8362,334.2076,334.5568,12397.0
2025-03-10 15:10:00,335.29,337.11,335.08,337.11,7241.0,334.5568,336.3728,334.3473,336.3728,7241.0
2025-03-10 15:15:00,337.05,337.58,336.79,337.38,7574.0,336.313,336.8418,336.0535,336.6422,7574.0
2025-03-10 15:20:00,337.47,338.31,337.47,338.31,5704.0,336.7321,337.5702,336.7321,337.5702,5704.0
2025-03-10 15:25:00,338.45,339.39,338.39,338.52,7646.0,337.7099,338.6479,337.65,337.7798,7646.0
2025-03-10 15:30:00,338.95,339.76,338.64,339.71,13028.0,338.2088,339.017,337.8995,338.9672,13028.0
2025-03-10 15:35:00,339.75,340.16,338.22,339.07,13815.0,339.0071,339.4162,337.4804,338.3286,13815.0
2025-03-10 15:40:00,339.38,339.38,337.92,338.05,19263.0,338.6379,338.6379,337.1811,337.3108,19263.0
2025-03-10 15:45:00,338.08,338.62,337.97,338.15,8711.0,337.3407,337.8795,337.231,337.4106,8711.0
2025-03-10 15:50:00,338.62,338.74,337.12,337.74,21035.0,337.8795,337.9993,336.3828,337.0015,21035.0
2025-03-10 15:55:00,338.22,338.77,337.82,338.16,79839.0,337.4804,338.0292,337.0813,337.4205,79839.0
2025-03-11 09:30:00,337.35,340.09,335.76,337.94,23834.0,336.6123,339.3463,335.0258,337.201,23834.0
2025-03-11 09:35:00,337.91,339.29,337.08,339.12,12467.0,337.1711,338.5481,336.3429,338.3784,12467.0
2025-03-11 09:40:00,338.9,339.33,337.63,339.25,6887.0,338.1589,338.588,336.8917,338.5082,6887.0
2025-03-11 09:45:00,339.5,343.06,339.02,343.06,31132.0,338.7576,342.3098,338.2787,342.3098,31132.0
2025-03-11 09:50:00,342.92,343.04,341.1,341.33,17551.0,342.1701,342.2899,340.3541,340.5836,17551.0
2025-03-11 09:55:00,341.28,342.95,341.28,342.32,3508.0,340.5337,342.2001,340.5337,341.5714,3508.0
2025-03-11 10:00:00,341.7,343.21,340.54,340.91,7845.0,340.9528,342.4595,339.7953,340.1645,7845.0
2025-03-11 10:05:00,341.22,342.38,341.0,341.96,4414.0,340.4739,341.6313,340.2543,341.2122,4414.0
2025-03-11 10:10:00,341.94,341.94,340.81,340.92,12751.0,341.1923,341.1923,340.0647,340.1745,12751.0
2025-03-11 10:15:00,341.38,341.38,339.28,340.63,7650.0,340.6335,340.6335,338.5381,339.8851,7650.0
2025-03-11 10:20:00,340.12,340.63,338.1,338.53,8550.0,339.3763,339.8851,337.3607,337.7897,8550.0
2025-03-11 10:25:00,338.03,338.37,337.25,337.94,5837.0,337.2908,337.6301,336.5125,337.201,5837.0
2025-03-11 10:30:00,338.63,339.21,337.64,337.65,2513.0,337.8895,338.4682,336.9017,336.9117,2513.0
2025-03-11 10:35:00,337.83,338.14,336.54,336.8,2478.0,337.0913,337.4006,335.8041,336.0635,2478.0
2025-03-11 10:40:00,337.26,337.94,336.54,337.58,5070.0,336.5225,337.201,335.8041,336.8418,5070.0
2025-03-11 10:45:00,337.47,338.61,336.79,336.8,7552.0,336.7321,337.8696,336.0535,336.0635,7552.0
2025-03-11 10:50:00,337.05,338.39,336.68,338.38,8680.0,336.313,337.65,335.9438,337.6401,8680.0
2025-03-11 10:55:00,338.14,338.14,336.27,336.27,6248.0,337.4006,337.4006,335.5347,335.5347,6248.0
2025-03-11 11:00:00,336.22,336.45,335.24,335.97,13931.0,335.4848,335.7143,334.5069,335.2353,13931.0
2025-03-11 11:05:00,335.95,338.44,335.93,338.44,5381.0,335.2154,337.6999,335.1954,337.6999,5381.0
2025-03-11 11:10:00,338.55,338.69,337.71,338.31,8150.0,337.8097,337.9494,336.9715,337.5702,8150.0
2025-03-11 11:15:00,338.41,338.79,338.17,338.79,4991.0,337.67,338.0492,337.4305,338.0492,4991.0
2025-03-11 11:20:00,338.47,338.91,337.31,337.32,5627.0,337.7299,338.1689,336.5724,336.5824,5627.0
2025-03-11 11:25:00,337.63,338.41,337.36,337.41,8592.0,336.8917,337.67,336.6223,336.6722,8592.0
2025-03-11 11:30:00,337.41,338.33,337.24,337.64,8048.0,336.6722,337.5902,336.5026,336.9017,8048.0
2025-03-11 11:35:00,337.64,338.87,337.43,338.81,4562.0,336.9017,338.129,336.6921,338.0691,4562.0
2025-03-11 11:40:00,338.42,340.03,338.41,339.78,2837.0,337.68,339.2865,337.67,339.037,2837.0
2025-03-11 11:45:00,339.53,339.97,338.83,339.28,3134.0,338.7875,339.2266,338.0891,338.5381,3134.0
2025-03-11 11:50:00,339.86,339.96,338.51,339.31,6104.0,339.1168,339.2166,337.7698,338.568,6104.0
2025-03-11 11:55:00,339.31,339.41,338.07,338.24,11784.0,338.568,338.6678,337.3307,337.5004,11784.0
2025-03-11 12:00:00,338.03,338.71,337.88,338.71,2687.0,337.2908,337.9693,337.1412,337.9693,2687.0
2025-03-11 12:05:00,338.36,338.36,337.22,337.48,2515.0,337.6201,337.6201,336.4826,336.742,2515.0
2025-03-11 12:10:00,337.48,337.6,336.82,337.17,2037.0,336.742,336.8618,336.0835,336.4327,2037.0
2025-03-11 12:15:00,337.0,337.37,336.81,336.99,1553.0,336.2631,336.6323,336.0735,336.2531,1553.0
2025-03-11 12:20:00,336.99,337.41,336.94,336.98,2397.0,336.2531,336.6722,336.2032,336.2431,2397.0
2025-03-11 12:25:00,337.18,337.39,337.08,337.32,2674.0,336.4427,336.6522,336.3429,336.5824,2674.0
2025-03-11 12:30:00,336.9,337.51,336.89,337.07,6860.0,336.1633,336.772,336.1533,336.3329,6860.0
2025-03-11 12:35:00,337.24,337.46,336.82,337.0,5522.0,336.5026,336.7221,336.0835,336.2631,5522.0
2025-03-11 12:40:00,337.24,337.77,336.73,336.82,3061.0,336.5026,337.0314,335.9937,336.0835,3061.0
2025-03-11 12:45:00,336.82,336.84,336.51,336.84,2044.0,336.0835,336.1034,335.7742,336.1034,2044.0
2025-03-11 12:50:00,336.78,336.89,335.77,335.83,1643.0,336.0436,336.1533,335.0358,335.0956,1643.0
2025-03-11 12:55:00,336.13,336.33,335.52,335.87,2069.0,335.395,335.5945,334.7863,335.1356,2069.0
2025-03-11 13:00:00,335.72,336.02,335.49,335.49,3499.0,334.9859,335.2852,334.7564,334.7564,3499.0
2025-03-11 13:05:00,335.63,335.88,335.23,335.23,2198.0,334.8961,335.1455,334.497,334.497,2198.0
2025-03-11 13:10:00,335.56,335.72,335.28,335.49,6053.0,334.8262,334.9859,334.5468,334.7564,6053.0
2025-03-11 13:15:00,335.47,335.9,335.35,335.63,4697.0,334.7364,335.1655,334.6167,334.8961,4697.0
2025-03-11 13:20:00,335.32,335.56,334.2,334.79,3025.0,334.5868,334.8262,333.4692,334.0579,3025.0
2025-03-11 13:25:00,334.71,334.71,334.51,334.52,1120.0,333.9781,333.9781,333.7785,333.7885,1120.0
2025-03-11 13:30:00,334.46,334.86,334.37,334.49,1254.0,333.7286,334.1278,333.6388,333.7586,1254.0
2025-03-11 13:35:00,334.42,334.52,333.93,334.27,3148.0,333.6887,333.7885,333.1998,333.539,3148.0
2025-03-11 13:40:00,334.55,335.03,334.55,334.66,1672.0,333.8184,334.2974,333.8184,333.9282,1672.0
2025-03-11 13:45:00,334.81,336.43,334.81,336.28,9809.0,334.0779,335.6943,334.0779,335.5447,9809.0
2025-03-11 13:50:00,336.26,336.28,335.67,335.93,5842.0,335.5247,335.5447,334.936,335.1954,5842.0
2025-03-11 13:55:00,335.92,335.92,334.99,335.42,4633.0,335.1854,335.1854,334.2575,334.6865,4633.0
2025-03-11 14:00:00,335.61,337.2,335.61,336.8,6234.0,334.8761,336.4626,334.8761,336.0635,6234.0
2025-03-11 14:05:00,336.74,336.84,336.17,336.18,8284.0,336.0036,336.1034,335.4349,335.4449,8284.0
2025-03-11 14:10:00,336.18,337.43,336.18,337.12,11371.0,335.4449,336.6921,335.4449,336.3828,11371.0
2025-03-11 14:15:00,337.0,337.15,336.62,337.15,4022.0,336.2631,336.4128,335.8839,336.4128,4022.0
2025-03-11 14:20:00,337.15,338.96,337.1,338.36,6257.0,336.4128,338.2188,336.3629,337.6201,6257.0
2025-03-11 14:25:00,338.23,339.06,338.22,338.75,4200.0,337.4904,338.3186,337.4804,338.0093,4200.0
2025-03-11 14:30:00,338.79,338.99,337.93,337.93,22923.0,338.0492,338.2487,337.191,337.191,22923.0
2025-03-11 14:35:00,337.68,338.23,337.35,338.23,5989.0,336.9416,337.4904,336.6123,337.4904,5989.0
2025-03-11 14:40:00,338.13,339.48,338.06,339.32,7181.0,337.3906,338.7377,337.3208,338.578,7181.0
2025-03-11 14:45:00,339.43,339.53,338.83,339.03,10337.0,338.6878,338.7875,338.0891,338.2886,10337.0
2025-03-11 14:50:00,339.03,340.85,339.01,340.27,10943.0,338.2886,340.1047,338.2687,339.5259,10943.0
2025-03-11 14:55:00,340.15,340.51,339.41,339.65,10458.0,339.4062,339.7654,338.6678,338.9073,10458.0
2025-03-11 15:00:00,339.8,339.97,338.09,338.23,4847.0,339.057,339.2266,337.3507,337.4904,4847.0
2025-03-11 15:05:00,338.34,339.15,338.34,338.34,8385.0,337.6001,338.4084,337.6001,337.6001,8385.0
2025-03-11 15:10:00,338.57,338.73,337.37,337.37,6801.0,337.8296,337.9893,336.6323,336.6323,6801.0
2025-03-11 15:15:00,337.31,337.32,336.65,336.74,15017.0,336.5724,336.5824,335.9138,336.0036,15017.0
2025-03-11 15:20:00,336.88,338.17,336.87,337.05,18904.0,336.1433,337.4305,336.1334,336.313,18904.0
2025-03-11 15:25:00,336.83,337.84,336.83,337.23,7113.0,336.0935,337.1012,336.0935,336.4926,7113.0
2025-03-11 15:30:00,337.15,337.48,336.69,336.72,6371.0,336.4128,336.742,335.9538,335.9837,6371.0
2025-03-11 15:35:00,336.84,337.59,336.09,336.09,11249.0,336.1034,336.8518,335.3551,335.3551,11249.0
2025-03-11 15:40:00,336.58,336.76,335.99,336.67,12323.0,335.844,336.0236,335.2553,335.9338,12323.0
2025-03-11 15:45:00,336.75,336.88,336.07,336.82,10113.0,336.0136,336.1433,335.3351,336.0835,10113.0
2025-03-11 15:50:00,336.62,337.05,334.46,334.71,20000.0,335.8839,336.313,333.7286,333.9781,20000.0
2025-03-11 15:55:00,334.79,334.89,333.66,334.0,85468.0,334.0579,334.1577,332.9304,333.2696,85468.0
2025-03-12 09:30:00,339.63,341.13,338.21,338.22,34725.0,338.8873,340.384,337.4704,337.4804,34725.0
2025-03-12 09:35:00,337.86,338.84,336.64,338.18,19348.0,337.1212,338.0991,335.9039,337.4405,19348.0
2025-03-12 09:40:00,338.56,338.69,333.28,335.51,30896.0,337.8197,337.9494,332.5512,334.7763,30896.0
2025-03-12 09:45:00,335.31,336.37,334.19,335.11,15858.0,334.5768,335.6345,333.4592,334.3772,15858.0
2025-03-12 09:50:00,335.05,335.87,333.91,333.92,7244.0,334.3173,335.1356,333.1798,333.1898,7244.0
2025-03-12 09:55:00,334.14,334.78,333.44,334.15,11943.0,333.4093,334.0479,332.7109,333.4193,11943.0
2025-03-12 10:00:00,334.15,335.08,333.35,333.83,10237.0,333.4193,334.3473,332.6211,333.1,10237.0
2025-03-12 10:05:00,333.83,335.85,333.83,334.75,11146.0,333.1,335.1156,333.1,334.018,11146.0
2025-03-12 10:10:00,335.68,335.97,334.35,335.32,4769.0,334.946,335.2353,333.6189,334.5868,4769.0
2025-03-12 10:15:00,335.22,335.26,334.6,335.03,3694.0,334.487,334.5269,333.8683,334.2974,3694.0
2025-03-12 10:20:00,335.43,335.93,334.66,335.21,4563.0,334.6965,335.1954,333.9282,334.477,4563.0
2025-03-12 10:25:00,335.16,336.55,335.16,335.73,6207.0,334.4271,335.8141,334.4271,334.9959,6207.0
2025-03-12 10:30:00,335.36,335.83,334.52,334.96,6749.0,334.6267,335.0956,333.7885,334.2275,6749.0
2025-03-12 10:35:00,334.94,335.31,334.65,334.88,6945.0,334.2076,334.5768,333.9182,334.1477,6945.0
2025-03-12 10:40:00,334.91,334.91,334.07,334.37,7032.0,334.1776,334.1776,333.3395,333.6388,7032.0
2025-03-12 10:45:00,334.47,335.44,334.47,335.1,5989.0,333.7386,334.7065,333.7386,334.3672,5989.0
2025-03-12 10:50:00,335.11,336.16,335.1,335.3,10032.0,334.3772,335.4249,334.3672,334.5668,10032.0
2025-03-12 10:55:00,335.33,335.46,334.32,334.32,10489.0,334.5967,334.7264,333.5889,333.5889,10489.0
2025-03-12 11:00:00,334.33,334.55,334.13,334.25,5655.0,333.5989,333.8184,333.3994,333.5191,5655.0
2025-03-12 11:05:00,334.21,334.56,333.81,334.09,14162.0,333.4792,333.8284,333.0801,333.3594,14162.0
2025-03-12 11:10:00,334.09,334.52,333.74,334.02,14114.0,333.3594,333.7885,333.0102,333.2896,14114.0
2025-03-12 11:15:00,334.17,335.46,333.96,334.75,3153.0,333.4393,334.7264,333.2297,334.018,3153.0
2025-03-12 11:20:00,334.74,335.48,334.45,335.48,4771.0,334.008,334.7464,333.7187,334.7464,4771.0
2025-03-12 11:25:00,335.42,335.92,335.42,335.92,1200.0,334.6865,335.1854,334.6865,335.1854,1200.0
2025-03-12 11:30:00,335.96,336.38,335.94,336.12,2401.0,335.2254,335.6444,335.2054,335.385,2401.0
2025-03-12 11:35:00,336.55,336.97,336.27,336.97,3449.0,335.8141,336.2331,335.5347,336.2331,3449.0
2025-03-12 11:40:00,336.76,336.98,336.13,336.98,7526.0,336.0236,336.2431,335.395,336.2431,7526.0
2025-03-12 11:45:00,336.89,337.39,336.84,337.2,3444.0,336.1533,336.6522,336.1034,336.4626,3444.0
2025-03-12 11:50:00,337.16,337.99,336.99,337.99,8552.0,336.4227,337.2509,336.2531,337.2509,8552.0
2025-03-12 11:55:00,337.98,338.48,337.43,338.48,4908.0,337.2409,337.7398,336.6921,337.7398,4908.0
2025-03-12 12:00:00,338.29,338.36,337.47,337.47,2368.0,337.5503,337.6201,336.7321,336.7321,2368.0
2025-03-12 12:05:00,338.0,338.81,338.0,338.81,1540.0,337.2609,338.0691,337.2609,338.0691,1540.0
2025-03-12 12:10:00,338.97,340.0,338.77,339.89,5353.0,338.2288,339.2565,338.0292,339.1468,5353.0
2025-03-12 12:15:00,340.01,340.18,339.69,340.18,32998.0,339.2665,339.4361,338.9472,339.4361,32998.0
2025-03-12 12:20:00,340.33,341.0,340.18,340.97,8011.0,339.5858,340.2543,339.4361,340.2244,8011.0
2025-03-12 12:25:00,340.96,341.06,340.1,340.38,16344.0,340.2144,340.3142,339.3563,339.6357,16344.0
2025-03-12 12:30:00,340.53,340.93,340.52,340.84,2604.0,339.7854,340.1845,339.7754,340.0947,2604.0
2025-03-12 12:35:00,341.0,341.23,340.51,340.63,20771.0,340.2543,340.4838,339.7654,339.8851,20771.0
2025-03-12 12:40:00,340.32,340.46,339.55,339.64,6540.0,339.5758,339.7155,338.8075,338.8973,6540.0
2025-03-12 12:45:00,339.89,341.18,339.86,341.13,3167.0,339.1468,340.4339,339.1168,340.384,3167.0
2025-03-12 12:50:00,341.16,341.21,340.28,340.86,13685.0,340.414,340.4639,339.5359,340.1146,13685.0
2025-03-12 12:55:00,341.11,341.11,340.32,340.32,4210.0,340.3641,340.3641,339.5758,339.5758,4210.0
2025-03-12 13:00:00,340.32,340.83,340.12,340.83,3460.0,339.5758,340.0847,339.3763,340.0847,3460.0
2025-03-12 13:05:00,340.66,341.11,340.24,341.1,7042.0,339.9151,340.3641,339.496,340.3541,7042.0
2025-03-12 13:10:00,341.37,341.38,341.14,341.35,1401.0,340.6235,340.6335,340.394,340.6036,1401.0
2025-03-12 13:15:00,341.45,341.54,341.17,341.5,8900.0,340.7033,340.7932,340.424,340.7532,8900.0
2025-03-12 13:20:00,341.64,342.37,341.64,342.37,970.0,340.8929,341.6213,340.8929,341.6213,970.0
2025-03-12 13:25:00,342.31,342.31,341.91,342.19,2954.0,341.5615,341.5615,341.1623,341.4417,2954.0
2025-03-12 13:30:00,342.36,342.69,342.02,342.38,4877.0,341.6114,341.9406,341.2721,341.6313,4877.0
2025-03-12 13:35:00,342.34,342.54,342.17,342.17,2323.0,341.5914,341.791,341.4218,341.4218,2323.0
2025-03-12 13:40:00,342.13,342.28,342.03,342.11,1168.0,341.3819,341.5315,341.2821,341.3619,1168.0
2025-03-12 13:45:00,342.27,342.28,341.6,341.64,5635.0,341.5216,341.5315,340.853,340.8929,5635.0
2025-03-12 13:50:00,341.56,341.56,340.86,340.97,3086.0,340.8131,340.8131,340.1146,340.2244,3086.0
2025-03-12 13:55:00,340.88,340.89,339.39,339.66,5704.0,340.1346,340.1446,338.6479,338.9173,5704.0
2025-03-12 14:00:00,339.51,340.51,339.51,339.91,8086.0,338.7676,339.7654,338.7676,339.1667,8086.0
2025-03-12 14:05:00,339.84,340.0,339.58,339.96,4269.0,339.0969,339.2565,338.8374,339.2166,4269.0
2025-03-12 14:10:00,340.12,340.88,340.12,340.51,2883.0,339.3763,340.1346,339.3763,339.7654,2883.0
2025-03-12 14:15:00,340.52,340.86,340.47,340.47,2207.0,339.7754,340.1146,339.7255,339.7255,2207.0
2025-03-12 14:20:00,340.83,340.83,340.58,340.73,1646.0,340.0847,340.0847,339.8353,339.9849,1646.0
2025-03-12 14:25:00,340.84,341.53,340.82,341.43,5210.0,340.0947,340.7832,340.0747,340.6834,5210.0
2025-03-12 14:30:00,341.43,341.72,341.19,341.2,2422.0,340.6834,340.9728,340.4439,340.4539,2422.0
2025-03-12 14:35:00,341.38,341.38,340.71,340.98,4738.0,340.6335,340.6335,339.965,340.2344,4738.0
2025-03-12 14:40:00,341.02,341.62,340.97,341.37,5538.0,340.2743,340.873,340.2244,340.6235,5538.0
2025-03-12 14:45:00,341.34,341.85,341.32,341.81,2188.0,340.5936,341.1025,340.5736,341.0626,2188.0
2025-03-12 14:50:00,341.73,341.86,340.74,340.98,4730.0,340.9827,341.1125,339.9949,340.2344,4730.0
2025-03-12 14:55:00,340.84,341.35,340.57,341.06,4988.0,340.0947,340.6036,339.8253,340.3142,4988.0
2025-03-12 15:00:00,341.06,341.07,340.37,340.87,2952.0,340.3142,340.3242,339.6257,340.1246,2952.0
2025-03-12 15:05:00,340.86,341.06,340.41,340.96,5859.0,340.1146,340.3142,339.6656,340.2144,5859.0
2025-03-12 15:10:00,340.96,340.96,340.21,340.21,5848.0,340.2144,340.2144,339.4661,339.4661,5848.0
2025-03-12 15:15:00,340.15,341.14,340.15,341.04,8623.0,339.4062,340.394,339.4062,340.2942,8623.0
2025-03-12 15:20:00,341.05,341.06,339.96,340.33,9510.0,340.3042,340.3142,339.2166,339.5858,9510.0
2025-03-12 15:25:00,340.33,340.7,340.19,340.22,7782.0,339.5858,339.955,339.4461,339.476,7782.0
2025-03-12 15:30:00,340.62,341.02,340.31,340.37,8450.0,339.8752,340.2743,339.5658,339.6257,8450.0
2025-03-12 15:35:00,340.3,340.31,339.43,339.99,6888.0,339.5559,339.5658,338.6878,339.2465,6888.0
2025-03-12 15:40:00,340.14,340.14,339.51,339.88,19297.0,339.3962,339.3962,338.7676,339.1368,19297.0
2025-03-12 15:45:00,340.01,340.29,339.5,339.9,8416.0,339.2665,339.5459,338.7576,339.1567,8416.0
2025-03-12 15:50:00,340.06,340.25,339.15,340.17,28274.0,339.3164,339.506,338.4084,339.4261,28274.0
2025-03-12 15:55:00,340.34,340.49,339.21,339.36,140944.0,339.5958,339.7454,338.4682,338.6179,140944.0
2025-03-13 09:30:00,337.95,340.0,337.48,338.78,20230.0,337.211,339.2565,336.742,338.0392,20230.0
2025-03-13 09:35:00,338.63,338.99,337.48,337.48,2828.0,337.8895,338.2487,336.742,336.742,2828.0
2025-03-13 09:40:00,337.51,338.71,336.82,337.27,22115.0,336.772,337.9693,336.0835,336.5325,22115.0
2025-03-13 09:45:00,337.11,337.11,336.02,336.1,8220.0,336.3728,336.3728,335.2852,335.365,8220.0
2025-03-13 09:50:00,335.87,336.27,335.1,336.27,22180.0,335.1356,335.5347,334.3672,335.5347,22180.0
2025-03-13 09:55:00,336.09,336.45,335.54,336.45,7740.0,335.3551,335.7143,334.8063,335.7143,7740.0
2025-03-13 10:00:00,335.9,337.06,335.62,336.81,11128.0,335.1655,336.3229,334.8861,336.0735,11128.0
2025-03-13 10:05:00,336.7,337.45,336.19,337.37,28420.0,335.9637,336.7121,335.4549,336.6323,28420.0
2025-03-13 10:10:00,337.48,338.95,337.48,338.75,4455.0,336.742,338.2088,336.742,338.0093,4455.0
2025-03-13 10:15:00,338.68,339.33,337.75,338.58,15144.0,337.9394,338.588,337.0114,337.8396,15144.0
2025-03-13 10:20:00,338.81,338.95,338.68,338.71,3824.0,338.0691,338.2088,337.9394,337.9693,3824.0
2025-03-13 10:25:00,339.21,339.83,338.97,338.99,8762.0,338.4682,339.0869,338.2288,338.2487,8762.0
2025-03-13 10:30:00,339.17,339.83,339.17,339.63,12264.0,338.4283,339.0869,338.4283,338.8873,12264.0
2025-03-13 10:35:00,339.6,339.63,338.08,338.09,14520.0,338.8574,338.8873,337.3407,337.3507,14520.0
2025-03-13 10:40:00,338.04,338.75,337.59,338.63,16782.0,337.3008,338.0093,336.8518,337.8895,16782.0
2025-03-13 10:45:00,338.61,339.09,338.44,338.89,5621.0,337.8696,338.3485,337.6999,338.1489,5621.0
2025-03-13 10:50:00,338.95,340.0,338.95,339.4,6632.0,338.2088,339.2565,338.2088,338.6578,6632.0
2025-03-13 10:55:00,339.63,339.94,339.03,339.94,2018.0,338.8873,339.1967,338.2886,339.1967,2018.0
2025-03-13 11:00:00,339.98,340.11,339.3,339.3,5414.0,339.2366,339.3663,338.5581,338.5581,5414.0
2025-03-13 11:05:00,339.74,339.81,338.81,339.09,10104.0,338.9971,339.0669,338.0691,338.3485,10104.0
2025-03-13 11:10:00,339.19,339.39,339.06,339.39,1168.0,338.4483,338.6479,338.3186,338.6479,1168.0
2025-03-13 11:15:00,339.06,339.37,338.91,339.37,2344.0,338.3186,338.6279,338.1689,338.6279,2344.0
2025-03-13 11:20:00,339.19,339.39,339.11,339.11,1714.0,338.4483,338.6479,338.3685,338.3685,1714.0
2025-03-13 11:25:00,339.29,339.29,338.63,338.63,17483.0,338.5481,338.5481,337.8895,337.8895,17483.0
2025-03-13 11:30:00,338.53,338.76,338.08,338.5,4420.0,337.7897,338.0192,337.3407,337.7598,4420.0
2025-03-13 11:35:00,338.39,338.39,337.33,337.42,6554.0,337.65,337.65,336.5924,336.6822,6554.0
2025-03-13 11:40:00,337.39,338.97,337.26,338.65,8673.0,336.6522,338.2288,336.5225,337.9095,8673.0
2025-03-13 11:45:00,338.61,338.75,338.07,338.6,7238.0,337.8696,338.0093,337.3307,337.8596,7238.0
2025-03-13 11:50:00,338.3,338.46,337.57,337.82,4569.0,337.5602,337.7199,336.8318,337.0813,4569.0
2025-03-13 11:55:00,337.81,337.81,337.13,337.13,5027.0,337.0713,337.0713,336.3928,336.3928,5027.0
2025-03-13 12:00:00,337.09,338.05,336.73,338.05,7547.0,336.3529,337.3108,335.9937,337.3108,7547.0
2025-03-13 12:05:00,337.97,338.46,337.58,338.34,4670.0,337.231,337.7199,336.8418,337.6001,4670.0
2025-03-13 12:10:00,338.34,338.52,337.78,337.78,4327.0,337.6001,337.7798,337.0414,337.0414,4327.0
2025-03-13 12:15:00,337.78,337.86,337.2,337.82,32873.0,337.0414,337.1212,336.4626,337.0813,32873.0
2025-03-13 12:20:00,338.03,338.08,337.69,337.87,1405.0,337.2908,337.3407,336.9516,337.1312,1405.0
2025-03-13 12:25:00,337.89,338.27,337.82,338.27,3899.0,337.1511,337.5303,337.0813,337.5303,3899.0
2025-03-13 12:30:00,338.02,338.89,338.01,338.89,3662.0,337.2808,338.1489,337.2709,338.1489,3662.0
2025-03-13 12:35:00,338.76,339.28,338.76,339.07,6770.0,338.0192,338.5381,338.0192,338.3286,6770.0
2025-03-13 12:40:00,339.06,339.15,337.94,337.94,7340.0,338.3186,338.4084,337.201,337.201,7340.0
2025-03-13 12:45:00,337.92,338.25,337.04,337.41,10770.0,337.1811,337.5103,336.303,336.6722,10770.0
2025-03-13 12:50:00,337.45,338.4,337.45,337.83,4299.0,336.7121,337.66,336.7121,337.0913,4299.0
2025-03-13 12:55:00,337.95,338.11,337.69,338.11,810.0,337.211,337.3707,336.9516,337.3707,810.0
2025-03-13 13:00:00,337.86,338.33,337.79,338.31,2199.0,337.1212,337.5902,337.0514,337.5702,2199.0
2025-03-13 13:05:00,338.51,338.74,337.9,337.96,5981.0,337.7698,337.9993,337.1611,337.221,5981.0
2025-03-13 13:10:00,337.83,337.83,336.82,337.24,3146.0,337.0913,337.0913,336.0835,336.5026,3146.0
2025-03-13 13:15:00,337.19,337.2,336.27,336.41,3577.0,336.4527,336.4626,335.5347,335.6744,3577.0
2025-03-13 13:20:00,336.46,336.98,336.44,336.47,7269.0,335.7243,336.2431,335.7043,335.7342,7269.0
2025-03-13 13:25:00,336.46,336.71,336.15,336.37,5299.0,335.7243,335.9737,335.4149,335.6345,5299.0
2025-03-13 13:30:00,336.25,336.26,335.71,335.76,7090.0,335.5147,335.5247,334.9759,335.0258,7090.0
2025-03-13 13:35:00,335.76,335.76,334.87,334.87,4522.0,335.0258,335.0258,334.1377,334.1377,4522.0
2025-03-13 13:40:00,334.82,336.0,334.82,335.52,19725.0,334.0878,335.2653,334.0878,334.7863,19725.0
2025-03-13 13:45:00,335.51,335.79,335.12,335.28,4439.0,334.7763,335.0557,334.3872,334.5468,4439.0
2025-03-13 13:50:00,335.46,336.14,335.42,336.13,5616.0,334.7264,335.405,334.6865,335.395,5616.0
2025-03-13 13:55:00,335.91,336.41,335.44,335.44,6212.0,335.1755,335.6744,334.7065,334.7065,6212.0
2025-03-13 14:00:00,335.67,336.97,335.48,336.45,4999.0,334.936,336.2331,334.7464,335.7143,4999.0
2025-03-13 14:05:00,336.41,336.68,336.22,336.36,3159.0,335.6744,335.9438,335.4848,335.6245,3159.0
2025-03-13 14:10:00,336.46,337.21,336.23,337.09,3554.0,335.7243,336.4726,335.4948,336.3529,3554.0
2025-03-13 14:15:00,336.95,336.97,336.24,336.65,4631.0,336.2132,336.2331,335.5047,335.9138,4631.0
2025-03-13 14:20:00,336.37,336.86,336.35,336.65,5542.0,335.6345,336.1234,335.6145,335.9138,5542.0
2025-03-13 14:25:00,336.86,337.28,336.58,337.02,4327.0,336.1234,336.5425,335.844,336.283,4327.0
2025-03-13 14:30:00,336.94,337.42,336.64,337.25,2956.0,336.2032,336.6822,335.9039,336.5125,2956.0
2025-03-13 14:35:00,337.07,337.64,337.07,337.19,9997.0,336.3329,336.9017,336.3329,336.4527,9997.0
2025-03-13 14:40:00,337.19,337.77,336.98,337.59,6365.0,336.4527,337.0314,336.2431,336.8518,6365.0
2025-03-13 14:45:00,337.57,338.06,337.23,338.06,5607.0,336.8318,337.3208,336.4926,337.3208,5607.0
2025-03-13 14:50:00,338.03,338.26,337.56,337.98,8993.0,337.2908,337.5203,336.8219,337.2409,8993.0
2025-03-13 14:55:00,337.92,338.14,337.55,338.13,8035.0,337.1811,337.4006,336.8119,337.3906,8035.0
2025-03-13 15:00:00,338.14,338.91,337.67,337.82,11729.0,337.4006,338.1689,336.9316,337.0813,11729.0
2025-03-13 15:05:00,337.82,337.86,336.97,337.02,58249.0,337.0813,337.1212,336.2331,336.283,58249.0
2025-03-13 15:10:00,337.12,338.42,337.08,337.88,33785.0,336.3828,337.68,336.3429,337.1412,33785.0
2025-03-13 15:15:00,337.91,338.22,337.78,338.08,22486.0,337.1711,337.4804,337.0414,337.3407,22486.0
2025-03-13 15:20:00,337.85,338.16,337.69,337.91,36339.0,337.1112,337.4205,336.9516,337.1711,36339.0
2025-03-13 15:25:00,337.78,337.83,337.1,337.57,35985.0,337.0414,337.0913,336.3629,336.8318,35985.0
2025-03-13 15:30:00,337.65,338.83,337.65,338.81,19038.0,336.9117,338.0891,336.9117,338.0691,19038.0
2025-03-13 15:35:00,338.63,338.64,337.79,337.99,46373.0,337.8895,337.8995,337.0514,337.2509,46373.0
2025-03-13 15:40:00,337.99,338.52,337.78,338.3,31366.0,337.2509,337.7798,337.0414,337.5602,31366.0
2025-03-13 15:45:00,338.22,338.6,337.59,338.47,35618.0,337.4804,337.8596,336.8518,337.7299,35618.0
2025-03-13 15:50:00,338.36,338.5,337.07,338.24,39148.0,337.6201,337.7598,336.3329,337.5004,39148.0
2025-03-13 15:55:00,338.38,338.97,337.91,338.96,116963.0,337.6401,338.2288,337.1711,338.2188,116963.0
2025-03-14 09:30:00,343.8,344.49,340.45,343.25,22643.0,343.0482,343.7367,339.7055,342.4994,22643.0
2025-03-14 09:35:00,341.54,344.36,341.54,343.19,17398.0,340.7932,343.607,340.7932,342.4395,17398.0
2025-03-14 09:40:00,343.26,344.15,342.78,343.42,5074.0,342.5094,343.3974,342.0304,342.669,5074.0
2025-03-14 09:45:00,343.89,345.85,343.89,345.07,7847.0,343.138,345.0937,343.138,344.3154,7847.0
2025-03-14 09:50:00,344.86,345.95,344.81,345.12,14216.0,344.1059,345.1935,344.056,344.3653,14216.0
2025-03-14 09:55:00,345.11,345.67,344.38,344.74,8164.0,344.3553,344.9141,343.6269,343.9862,8164.0
2025-03-14 10:00:00,344.35,344.53,341.27,344.29,13914.0,343.597,343.7766,340.5237,343.5371,13914.0
2025-03-14 10:05:00,344.29,345.58,343.33,343.82,11432.0,343.5371,344.8243,342.5792,343.0682,11432.0
2025-03-14 10:10:00,344.02,344.62,343.53,344.11,9567.0,343.2677,343.8664,342.7788,343.3575,9567.0
2025-03-14 10:15:00,344.13,344.13,343.47,343.88,5884.0,343.3775,343.3775,342.7189,343.128,5884.0
2025-03-14 10:20:00,343.76,344.1,343.28,344.1,11230.0,343.0083,343.3476,342.5293,343.3476,11230.0
2025-03-14 10:25:00,343.89,344.14,343.3,343.3,4817.0,343.138,343.3875,342.5493,342.5493,4817.0
2025-03-14 10:30:00,343.94,344.1,343.48,343.73,5393.0,343.1879,343.3476,342.7289,342.9784,5393.0
2025-03-14 10:35:00,343.68,344.88,343.48,344.84,6324.0,342.9285,344.1258,342.7289,344.0859,6324.0
2025-03-14 10:40:00,344.83,345.35,344.79,345.35,6253.0,344.076,344.5948,344.036,344.5948,6253.0
2025-03-14 10:45:00,345.41,345.94,345.41,345.88,4191.0,344.6547,345.1835,344.6547,345.1237,4191.0
2025-03-14 10:50:00,345.95,346.34,345.77,346.34,3173.0,345.1935,345.5827,345.0139,345.5827,3173.0
2025-03-14 10:55:00,346.33,347.74,345.69,347.61,19392.0,345.5727,346.9796,344.9341,346.8499,19392.0
2025-03-14 11:00:00,348.01,348.44,347.0,347.33,15553.0,347.249,347.6781,346.2412,346.5705,15553.0
2025-03-14 11:05:00,347.22,347.41,346.77,346.86,11023.0,346.4607,346.6503,346.0117,346.1015,11023.0
2025-03-14 11:10:00,346.77,347.3,346.77,347.09,25842.0,346.0117,346.5406,346.0117,346.331,25842.0
2025-03-14 11:15:00,347.24,347.63,346.84,347.51,4497.0,346.4807,346.8698,346.0816,346.7501,4497.0
2025-03-14 11:20:00,347.55,347.98,347.5,347.91,7162.0,346.79,347.2191,346.7401,347.1492,7162.0
2025-03-14 11:25:00,347.96,347.96,347.32,347.44,10526.0,347.1991,347.1991,346.5605,346.6803,10526.0
2025-03-14 11:30:00,347.46,348.01,347.46,347.81,5172.0,346.7002,347.249,346.7002,347.0494,5172.0
2025-03-14 11:35:00,347.81,348.04,347.05,347.38,7698.0,347.0494,347.2789,346.2911,346.6204,7698.0
2025-03-14 11:40:00,347.24,347.86,347.24,347.85,4755.0,346.4807,347.0993,346.4807,347.0894,4755.0
2025-03-14 11:45:00,347.87,348.02,347.53,347.88,6639.0,347.1093,347.259,346.7701,347.1193,6639.0
2025-03-14 11:50:00,347.88,347.88,347.44,347.52,8968.0,347.1193,347.1193,346.6803,346.7601,8968.0
2025-03-14 11:55:00,347.62,348.03,347.56,347.56,6360.0,346.8599,347.269,346.8,346.8,6360.0
2025-03-14 12:00:00,347.66,347.78,347.48,347.65,3334.0,346.8998,347.0195,346.7202,346.8898,3334.0
2025-03-14 12:05:00,347.53,347.77,347.21,347.22,6834.0,346.7701,347.0095,346.4508,346.4607,6834.0
2025-03-14 12:10:00,347.31,347.57,347.3,347.42,8737.0,346.5505,346.81,346.5406,346.6603,8737.0
2025-03-14 12:15:00,347.43,347.43,346.99,347.15,6088.0,346.6703,346.6703,346.2312,346.3909,6088.0
2025-03-14 12:20:00,347.27,347.49,347.08,347.16,3671.0,346.5106,346.7301,346.321,346.4009,3671.0
2025-03-14 12:25:00,347.23,347.25,346.42,346.77,10205.0,346.4707,346.4907,345.6625,346.0117,10205.0
2025-03-14 12:30:00,346.83,347.06,346.82,347.05,2034.0,346.0716,346.3011,346.0616,346.2911,2034.0
2025-03-14 12:35:00,347.17,347.68,346.84,346.98,10992.0,346.4108,346.9197,346.0816,346.2213,10992.0
2025-03-14 12:40:00,347.17,347.41,346.97,347.31,4194.0,346.4108,346.6503,346.2113,346.5505,4194.0
2025-03-14 12:45:00,347.29,347.46,346.97,347.46,4695.0,346.5306,346.7002,346.2113,346.7002,4695.0
2025-03-14 12:50:00,347.45,347.86,347.34,347.62,2616.0,346.6902,347.0993,346.5805,346.8599,2616.0
2025-03-14 12:55:00,347.88,347.92,347.64,347.92,2048.0,347.1193,347.1592,346.8798,347.1592,2048.0
2025-03-14 13:00:00,347.65,348.26,347.43,347.47,8465.0,346.8898,347.4985,346.6703,346.7102,8465.0
2025-03-14 13:05:00,347.76,348.4,347.57,348.31,4821.0,346.9996,347.6382,346.81,347.5483,4821.0
2025-03-14 13:10:00,348.34,348.34,347.62,347.77,4241.0,347.5783,347.5783,346.8599,347.0095,4241.0
2025-03-14 13:15:00,347.67,347.96,347.53,347.71,3731.0,346.9097,347.1991,346.7701,346.9497,3731.0
2025-03-14 13:20:00,347.7,348.01,347.29,347.48,13560.0,346.9397,347.249,346.5306,346.7202,13560.0
2025-03-14 13:25:00,347.55,347.73,347.19,347.65,6262.0,346.79,346.9696,346.4308,346.8898,6262.0
2025-03-14 13:30:00,347.59,347.82,346.95,346.96,7067.0,346.8299,347.0594,346.1913,346.2013,7067.0
2025-03-14 13:35:00,347.51,347.71,346.97,347.05,6656.0,346.7501,346.9497,346.2113,346.2911,6656.0
2025-03-14 13:40:00,347.05,347.18,346.75,346.91,7258.0,346.2911,346.4208,345.9918,346.1514,7258.0
2025-03-14 13:45:00,346.98,347.02,346.41,346.41,9619.0,346.2213,346.2612,345.6525,345.6525,9619.0
2025-03-14 13:50:00,346.86,347.47,346.72,347.38,7523.0,346.1015,346.7102,345.9618,346.6204,7523.0
2025-03-14 13:55:00,347.45,347.5,346.97,347.02,3750.0,346.6902,346.7401,346.2113,346.2612,3750.0
2025-03-14 14:00:00,347.18,347.42,347.12,347.42,3810.0,346.4208,346.6603,346.361,346.6603,3810.0
2025-03-14 14:05:00,347.24,347.63,347.16,347.27,4480.0,346.4807,346.8698,346.4009,346.5106,4480.0
2025-03-14 14:10:00,347.48,347.49,347.09,347.21,3683.0,346.7202,346.7301,346.331,346.4508,3683.0
2025-03-14 14:15:00,347.09,347.46,347.01,347.24,6341.0,346.331,346.7002,346.2512,346.4807,6341.0
2025-03-14 14:20:00,347.18,347.44,346.78,347.03,9106.0,346.4208,346.6803,346.0217,346.2711,9106.0
2025-03-14 14:25:00,346.96,347.45,346.95,347.35,6425.0,346.2013,346.6902,346.1913,346.5904,6425.0
2025-03-14 14:30:00,347.37,347.97,347.31,347.84,3720.0,346.6104,347.2091,346.5505,347.0794,3720.0
2025-03-14 14:35:00,347.74,348.01,347.4,348.01,8658.0,346.9796,347.249,346.6403,347.249,8658.0
2025-03-14 14:40:00,347.98,347.98,347.46,347.63,7046.0,347.2191,347.2191,346.7002,346.8698,7046.0
2025-03-14 14:45:00,347.63,347.92,347.62,347.69,4073.0,346.8698,347.1592,346.8599,346.9297,4073.0
2025-03-14 14:50:00,347.96,348.13,347.61,347.88,7837.0,347.1991,347.3687,346.8499,347.1193,7837.0
2025-03-14 14:55:00,347.7,347.79,347.32,347.6,6183.0,346.9397,347.0295,346.5605,346.8399,6183.0
2025-03-14 15:00:00,347.55,347.83,347.43,347.82,5080.0,346.79,347.0694,346.6703,347.0594,5080.0
2025-03-14 15:05:00,347.96,348.17,347.87,347.98,5523.0,347.1991,347.4087,347.1093,347.2191,5523.0
2025-03-14 15:10:00,347.97,348.32,347.97,348.18,5835.0,347.2091,347.5583,347.2091,347.4186,5835.0
2025-03-14 15:15:00,348.18,348.24,347.78,347.94,9634.0,347.4186,347.4785,347.0195,347.1792,9634.0
2025-03-14 15:20:00,347.94,348.14,347.48,347.66,9642.0,347.1792,347.3787,346.7202,346.8998,9642.0
2025-03-14 15:25:00,347.83,348.15,347.29,347.3,14185.0,347.0694,347.3887,346.5306,346.5406,14185.0
2025-03-14 15:30:00,347.42,348.34,347.41,347.77,15779.0,346.6603,347.5783,346.6503,347.0095,15779.0
2025-03-14 15:35:00,347.87,347.87,347.36,347.76,11855.0,347.1093,347.1093,346.6004,346.9996,11855.0
2025-03-14 15:40:00,347.6,347.75,347.29,347.66,17063.0,346.8399,346.9896,346.5306,346.8998,17063.0
2025-03-14 15:45:00,347.74,348.17,347.58,347.88,14311.0,346.9796,347.4087,346.8199,347.1193,14311.0
2025-03-14 15:50:00,347.67,347.72,346.77,347.58,23160.0,346.9097,346.9596,346.0117,346.8199,23160.0
2025-03-14 15:55:00,347.56,348.59,347.47,347.79,84371.0,346.8,347.8277,346.7102,347.0295,84371.0
2025-03-17 09:30:00,347.42,348.79,346.3,348.77,27007.0,346.6603,348.0273,345.5427,348.0073,27007.0
2025-03-17 09:35:00,347.93,349.7,347.92,349.26,14849.0,347.1692,348.9353,347.1592,348.4963,14849.0
2025-03-17 09:40:00,349.26,350.45,349.26,349.81,33246.0,348.4963,349.6837,348.4963,349.0451,33246.0
2025-03-17 09:45:00,349.81,351.05,349.68,349.8,19917.0,349.0451,350.2824,348.9154,349.0351,19917.0
2025-03-17 09:50:00,349.8,350.35,349.7,350.2,5240.0,349.0351,349.5839,348.9353,349.4342,5240.0
2025-03-17 09:55:00,350.1,350.1,349.18,349.39,4784.0,349.3344,349.3344,348.4164,348.626,4784.0
2025-03-17 10:00:00,349.34,350.28,348.84,350.28,6864.0,348.5761,349.514,348.0772,349.514,6864.0
2025-03-17 10:05:00,350.09,351.28,350.09,351.17,9608.0,349.3245,350.5119,349.3245,350.4021,9608.0
2025-03-17 10:10:00,350.89,352.99,350.89,352.89,10176.0,350.1227,352.2181,350.1227,352.1183,10176.0
2025-03-17 10:15:00,352.43,352.43,351.41,351.63,6975.0,351.6593,351.6593,350.6416,350.8611,6975.0
2025-03-17 10:20:00,351.61,351.63,351.2,351.58,3883.0,350.8411,350.8611,350.432,350.8112,3883.0
2025-03-17 10:25:00,351.7,351.88,351.05,351.22,5307.0,350.9309,351.1105,350.2824,350.452,5307.0
2025-03-17 10:30:00,351.13,351.26,350.78,351.0,2345.0,350.3622,350.4919,350.0129,350.2325,2345.0
2025-03-17 10:35:00,351.0,351.65,350.55,351.65,3233.0,350.2325,350.881,349.7834,350.881,3233.0
2025-03-17 10:40:00,351.65,351.7,351.41,351.68,1302.0,350.881,350.9309,350.6416,350.911,1302.0
2025-03-17 10:45:00,351.63,352.36,351.59,352.36,5301.0,350.8611,351.5895,350.8212,351.5895,5301.0
2025-03-17 10:50:00,352.01,352.01,351.24,351.39,11329.0,351.2403,351.2403,350.4719,350.6216,11329.0
2025-03-17 10:55:00,351.39,351.39,350.28,350.66,5489.0,350.6216,350.6216,349.514,349.8932,5489.0
2025-03-17 11:00:00,350.43,351.18,350.43,350.81,6082.0,349.6637,350.4121,349.6637,350.0429,6082.0
2025-03-17 11:05:00,350.81,351.1,350.5,351.1,11429.0,350.0429,350.3322,349.7336,350.3322,11429.0
2025-03-17 11:10:00,351.16,351.63,350.75,351.38,3560.0,350.3921,350.8611,349.983,350.6116,3560.0
2025-03-17 11:15:00,351.38,352.38,351.13,352.38,2900.0,350.6116,351.6094,350.3622,351.6094,2900.0
2025-03-17 11:20:00,352.26,352.63,352.16,352.35,9922.0,351.4897,351.8589,351.3899,351.5795,9922.0
2025-03-17 11:25:00,352.63,352.74,352.18,352.33,8795.0,351.8589,351.9687,351.4099,351.5596,8795.0
2025-03-17 11:30:00,351.93,352.32,351.26,351.47,3579.0,351.1604,351.5496,350.4919,350.7014,3579.0
2025-03-17 11:35:00,351.44,352.0,351.38,351.47,4449.0,350.6715,351.2303,350.6116,350.7014,4449.0
2025-03-17 11:40:00,351.79,352.08,351.48,352.06,3785.0,351.0207,351.3101,350.7114,351.2901,3785.0
2025-03-17 11:45:00,351.85,352.23,351.49,352.23,5347.0,351.0806,351.4598,350.7214,351.4598,5347.0
2025-03-17 11:50:00,352.23,352.32,352.1,352.13,3118.0,351.4598,351.5496,351.3301,351.36,3118.0
2025-03-17 11:55:00,352.16,352.16,351.1,351.25,8784.0,351.3899,351.3899,350.3322,350.4819,8784.0
2025-03-17 12:00:00,351.25,351.9,351.24,351.73,8388.0,350.4819,351.1305,350.4719,350.9609,8388.0
2025-03-17 12:05:00,352.04,352.46,352.04,352.41,1343.0,351.2702,351.6893,351.2702,351.6394,1343.0
2025-03-17 12:10:00,352.4,352.4,351.91,351.91,2675.0,351.6294,351.6294,351.1405,351.1405,2675.0
2025-03-17 12:15:00,352.05,352.05,351.15,351.52,5058.0,351.2802,351.2802,350.3821,350.7513,5058.0
2025-03-17 12:20:00,351.32,351.33,350.67,350.84,2217.0,350.5518,350.5617,349.9032,350.0728,2217.0
2025-03-17 12:25:00,350.85,351.05,350.53,350.67,3859.0,350.0828,350.2824,349.7635,349.9032,3859.0
2025-03-17 12:30:00,350.6,350.67,350.28,350.44,2750.0,349.8333,349.9032,349.514,349.6737,2750.0
2025-03-17 12:35:00,350.3,350.58,349.53,349.75,5041.0,349.534,349.8134,348.7657,348.9852,5041.0
2025-03-17 12:40:00,349.86,349.86,349.17,349.73,8312.0,349.095,349.095,348.4065,348.9652,8312.0
2025-03-17 12:45:00,349.66,350.2,349.53,350.2,5137.0,348.8954,349.4342,348.7657,349.4342,5137.0
2025-03-17 12:50:00,350.25,350.52,350.16,350.51,2321.0,349.4841,349.7535,349.3943,349.7435,2321.0
2025-03-17 12:55:00,350.42,350.85,350.42,350.61,2243.0,349.6537,350.0828,349.6537,349.8433,2243.0
2025-03-17 13:00:00,350.68,350.78,350.25,350.26,9187.0,349.9132,350.0129,349.4841,349.4941,9187.0
2025-03-17 13:05:00,350.27,350.8,350.26,350.72,5791.0,349.5041,350.0329,349.4941,349.9531,5791.0
2025-03-17 13:10:00,350.75,351.13,350.66,351.13,1888.0,349.983,350.3622,349.8932,350.3622,1888.0
2025-03-17 13:15:00,351.06,351.1,350.93,351.1,2728.0,350.2923,350.3322,350.1626,350.3322,2728.0
2025-03-17 13:20:00,351.0,351.22,350.79,351.22,4651.0,350.2325,350.452,350.0229,350.452,4651.0
2025-03-17 13:25:00,351.15,351.57,351.15,351.24,3106.0,350.3821,350.8012,350.3821,350.4719,3106.0
2025-03-17 13:30:00,351.28,351.28,351.05,351.18,1400.0,350.5119,350.5119,350.2824,350.4121,1400.0
2025-03-17 13:35:00,351.12,351.91,351.12,351.82,5196.0,350.3522,351.1405,350.3522,351.0507,5196.0
2025-03-17 13:40:00,351.81,351.81,351.48,351.65,1100.0,351.0407,351.0407,350.7114,350.881,1100.0
2025-03-17 13:45:00,351.65,351.65,351.6,351.6,1000.0,350.881,350.881,350.8312,350.8312,1000.0
2025-03-17 13:50:00,351.8,352.08,351.61,351.86,3167.0,351.0307,351.3101,350.8411,351.0906,3167.0
2025-03-17 13:55:00,351.73,351.96,351.71,351.81,1704.0,350.9609,351.1904,350.9409,351.0407,1704.0
2025-03-17 14:00:00,352.06,352.27,351.84,351.84,4875.0,351.2901,351.4997,351.0706,351.0706,4875.0
2025-03-17 14:05:00,351.77,352.1,351.66,351.94,2044.0,351.0008,351.3301,350.891,351.1704,2044.0
2025-03-17 14:10:00,351.9,352.35,351.7,352.25,2856.0,351.1305,351.5795,350.9309,351.4797,2856.0
2025-03-17 14:15:00,352.25,352.44,351.8,351.8,6873.0,351.4797,351.6693,351.0307,351.0307,6873.0
2025-03-17 14:20:00,351.98,351.98,351.66,351.96,3079.0,351.2103,351.2103,350.891,351.1904,3079.0
2025-03-17 14:25:00,351.84,352.13,351.64,351.93,4310.0,351.0706,351.36,350.8711,351.1604,4310.0
2025-03-17 14:30:00,351.9,352.13,351.87,351.98,4010.0,351.1305,351.36,351.1006,351.2103,4010.0
2025-03-17 14:35:00,351.97,351.97,351.41,351.67,5041.0,351.2003,351.2003,350.6416,350.901,5041.0
2025-03-17 14:40:00,351.52,351.85,351.52,351.85,3643.0,350.7513,351.0806,350.7513,351.0806,3643.0
2025-03-17 14:45:00,351.81,352.14,351.79,351.86,3317.0,351.0407,351.37,351.0207,351.0906,3317.0
2025-03-17 14:50:00,351.81,352.02,351.67,351.8,6760.0,351.0407,351.2502,350.901,351.0307,6760.0
2025-03-17 14:55:00,351.88,352.23,351.67,351.71,5697.0,351.1105,351.4598,350.901,350.9409,5697.0
2025-03-17 15:00:00,351.45,351.86,351.45,351.81,2270.0,350.6815,351.0906,350.6815,351.0407,2270.0
2025-03-17 15:05:00,351.85,352.24,351.84,351.91,5460.0,351.0806,351.4698,351.0706,351.1405,5460.0
2025-03-17 15:10:00,351.79,352.13,351.67,352.13,4694.0,351.0207,351.36,350.901,351.36,4694.0
2025-03-17 15:15:00,352.09,352.09,351.64,351.7,4414.0,351.3201,351.3201,350.8711,350.9309,4414.0
2025-03-17 15:20:00,351.81,351.96,351.67,351.86,5032.0,351.0407,351.1904,350.901,351.0906,5032.0
2025-03-17 15:25:00,351.82,351.86,351.22,351.61,6191.0,351.0507,351.0906,350.452,350.8411,6191.0
2025-03-17 15:30:00,351.67,351.97,351.39,351.39,4853.0,350.901,351.2003,350.6216,350.6216,4853.0
2025-03-17 15:35:00,351.44,351.74,351.11,351.63,7811.0,350.6715,350.9708,350.3422,350.8611,7811.0
2025-03-17 15:40:00,351.6,351.92,351.41,351.92,9319.0,350.8312,351.1505,350.6416,351.1505,9319.0
2025-03-17 15:45:00,351.84,352.17,351.72,351.8,13412.0,351.0706,351.3999,350.9509,351.0307,13412.0
2025-03-17 15:50:00,351.72,351.9,351.2,351.83,19571.0,350.9509,351.1305,350.432,351.0607,19571.0
2025-03-17 15:55:00,351.83,352.17,350.94,351.14,74376.0,351.0607,351.3999,350.1726,350.3722,74376.0
2025-03-18 09:30:00,348.42,349.45,347.21,348.0,12146.0,347.6581,348.6859,346.4508,347.239,12146.0
2025-03-18 09:35:00,348.3,349.08,346.77,346.77,3972.0,347.5384,348.3167,346.0117,346.0117,3972.0
2025-03-18 09:40:00,346.85,347.77,345.8,346.18,5019.0,346.0915,347.0095,345.0438,345.423,5019.0
2025-03-18 09:45:00,346.11,347.49,346.11,346.91,15846.0,345.3532,346.7301,345.3532,346.1514,15846.0
2025-03-18 09:50:00,346.99,346.99,345.89,346.16,4172.0,346.2312,346.2312,345.1336,345.403,4172.0
2025-03-18 09:55:00,346.32,346.63,345.4,345.58,8969.0,345.5627,345.872,344.6447,344.8243,8969.0
2025-03-18 10:00:00,345.71,345.71,344.62,345.16,9133.0,344.954,344.954,343.8664,344.4052,9133.0
2025-03-18 10:05:00,345.16,346.61,345.15,346.43,6251.0,344.4052,345.8521,344.3953,345.6725,6251.0
2025-03-18 10:10:00,346.05,346.83,345.48,346.58,10416.0,345.2933,346.0716,344.7245,345.8221,10416.0
2025-03-18 10:15:00,346.68,346.76,346.46,346.72,3418.0,345.9219,346.0017,345.7024,345.9618,3418.0
2025-03-18 10:20:00,346.63,347.16,346.42,347.15,5820.0,345.872,346.4009,345.6625,346.3909,5820.0
2025-03-18 10:25:00,347.16,347.98,347.16,347.92,5597.0,346.4009,347.2191,346.4009,347.1592,5597.0
2025-03-18 10:30:00,347.92,348.17,347.65,347.75,3485.0,347.1592,347.4087,346.8898,346.9896,3485.0
2025-03-18 10:35:00,347.84,347.89,347.58,347.87,3037.0,347.0794,347.1293,346.8199,347.1093,3037.0
2025-03-18 10:40:00,347.66,348.37,347.09,347.17,4660.0,346.8998,347.6082,346.331,346.4108,4660.0
2025-03-18 10:45:00,347.13,347.13,346.62,346.8,1212.0,346.3709,346.3709,345.862,346.0416,1212.0
2025-03-18 10:50:00,346.94,347.79,346.93,347.79,891.0,346.1813,347.0295,346.1714,347.0295,891.0
2025-03-18 10:55:00,347.61,347.76,344.65,344.99,23360.0,346.8499,346.9996,343.8964,344.2356,23360.0
2025-03-18 11:00:00,345.01,345.17,343.38,344.95,16844.0,344.2556,344.4152,342.6291,344.1957,16844.0
2025-03-18 11:05:00,344.7,344.89,343.71,343.82,6975.0,343.9462,344.1358,342.9584,343.0682,6975.0
2025-03-18 11:10:00,343.81,344.29,343.42,343.93,13963.0,343.0582,343.5371,342.669,343.1779,13963.0
2025-03-18 11:15:00,343.93,343.93,343.37,343.69,1867.0,343.1779,343.1779,342.6192,342.9385,1867.0
2025-03-18 11:20:00,343.66,343.66,342.34,342.38,3325.0,342.9085,342.9085,341.5914,341.6313,3325.0
2025-03-18 11:25:00,342.68,343.15,342.41,342.75,5665.0,341.9307,342.3996,341.6612,342.0005,5665.0
2025-03-18 11:30:00,342.62,342.88,342.4,342.67,3288.0,341.8708,342.1302,341.6513,341.9207,3288.0
2025-03-18 11:35:00,342.83,343.58,342.83,343.52,7465.0,342.0803,342.8287,342.0803,342.7688,7465.0
2025-03-18 11:40:00,343.53,343.76,343.12,343.38,8224.0,342.7788,343.0083,342.3697,342.6291,8224.0
2025-03-18 11:45:00,343.37,343.84,343.19,343.23,2009.0,342.6192,343.0881,342.4395,342.4795,2009.0
2025-03-18 11:50:00,342.71,343.42,342.71,343.25,2924.0,341.9606,342.669,341.9606,342.4994,2924.0
2025-03-18 11:55:00,343.25,343.27,342.57,342.87,1105.0,342.4994,342.5194,341.8209,342.1202,1105.0
2025-03-18 12:00:00,342.61,343.19,342.61,342.76,5541.0,341.8608,342.4395,341.8608,342.0105,5541.0
2025-03-18 12:05:00,342.89,342.9,342.69,342.71,2063.0,342.1402,342.1502,341.9406,341.9606,2063.0
2025-03-18 12:10:00,342.79,343.48,342.79,343.47,3529.0,342.0404,342.7289,342.0404,342.7189,3529.0
2025-03-18 12:15:00,343.54,343.67,343.12,343.21,4406.0,342.7888,342.9185,342.3697,342.4595,4406.0
2025-03-18 12:20:00,343.11,343.37,343.08,343.23,1900.0,342.3597,342.6192,342.3298,342.4795,1900.0
2025-03-18 12:25:00,343.35,344.42,343.34,344.42,5297.0,342.5992,343.6669,342.5892,343.6669,5297.0
2025-03-18 12:30:00,344.65,344.77,344.4,344.69,2462.0,343.8964,344.0161,343.6469,343.9363,2462.0
2025-03-18 12:35:00,344.73,344.98,344.58,344.98,2143.0,343.9762,344.2256,343.8265,344.2256,2143.0
2025-03-18 12:40:00,344.74,345.04,344.15,344.15,3400.0,343.9862,344.2855,343.3974,343.3974,3400.0
2025-03-18 12:45:00,344.26,344.32,343.95,344.06,1832.0,343.5072,343.5671,343.1979,343.3076,1832.0
2025-03-18 12:50:00,344.05,344.1,343.64,344.1,1504.0,343.2977,343.3476,342.8886,343.3476,1504.0
2025-03-18 12:55:00,344.33,344.81,344.27,344.78,2666.0,343.5771,344.056,343.5172,344.0261,2666.0
2025-03-18 13:00:00,344.64,344.97,344.56,344.88,955.0,343.8864,344.2157,343.8065,344.1258,955.0
2025-03-18 13:05:00,344.88,344.88,344.14,344.14,2252.0,344.1258,344.1258,343.3875,343.3875,2252.0
2025-03-18 13:10:00,344.06,344.73,344.06,344.71,1124.0,343.3076,343.9762,343.3076,343.9562,1124.0
2025-03-18 13:15:00,344.8,344.8,343.52,343.99,3903.0,344.046,344.046,342.7688,343.2378,3903.0
2025-03-18 13:20:00,344.24,344.57,344.18,344.55,2574.0,343.4872,343.8165,343.4274,343.7966,2574.0
2025-03-18 13:25:00,345.0,345.0,344.45,344.45,1803.0,344.2456,344.2456,343.6968,343.6968,1803.0
2025-03-18 13:30:00,344.6,344.8,344.18,344.8,900.0,343.8465,344.046,343.4274,344.046,900.0
2025-03-18 13:35:00,344.9,345.48,344.79,345.34,4829.0,344.1458,344.7245,344.036,344.5848,4829.0
2025-03-18 13:40:00,345.4,345.4,344.92,345.22,1327.0,344.6447,344.6447,344.1658,344.4651,1327.0
2025-03-18 13:45:00,345.25,345.3,345.0,345.02,2915.0,344.495,344.5449,344.2456,344.2655,2915.0
2025-03-18 13:50:00,345.05,345.14,344.82,344.96,2057.0,344.2955,344.3853,344.066,344.2057,2057.0
2025-03-18 13:55:00,344.74,344.8,344.28,344.28,1273.0,343.9862,344.046,343.5272,343.5272,1273.0
2025-03-18 14:00:00,344.52,344.7,343.98,343.98,2203.0,343.7666,343.9462,343.2278,343.2278,2203.0
2025-03-18 14:05:00,343.89,344.31,343.89,344.15,2130.0,343.138,343.5571,343.138,343.3974,2130.0
2025-03-18 14:10:00,344.15,344.15,343.69,343.75,2796.0,343.3974,343.3974,342.9385,342.9983,2796.0
2025-03-18 14:15:00,343.84,344.84,343.84,344.84,15655.0,343.0881,344.0859,343.0881,344.0859,15655.0
2025-03-18 14:20:00,344.85,345.67,344.77,345.37,8957.0,344.0959,344.9141,344.0161,344.6148,8957.0
2025-03-18 14:25:00,345.37,345.37,344.83,344.87,10097.0,344.6148,344.6148,344.076,344.1159,10097.0
2025-03-18 14:30:00,344.85,345.18,344.52,344.55,11022.0,344.0959,344.4252,343.7666,343.7966,11022.0
2025-03-18 14:35:00,344.76,345.11,344.52,344.72,21838.0,344.0061,344.3553,343.7666,343.9662,21838.0
2025-03-18 14:40:00,344.72,344.72,343.98,344.14,3821.0,343.9662,343.9662,343.2278,343.3875,3821.0
2025-03-18 14:45:00,344.14,344.37,344.01,344.33,8678.0,343.3875,343.617,343.2578,343.5771,8678.0
2025-03-18 14:50:00,344.24,344.73,344.21,344.49,7577.0,343.4872,343.9762,343.4573,343.7367,7577.0
2025-03-18 14:55:00,344.47,344.56,344.11,344.3,2053.0,343.7167,343.8065,343.3575,343.5471,2053.0
2025-03-18 15:00:00,344.15,344.65,343.9,344.58,5576.0,343.3974,343.8964,343.148,343.8265,5576.0
2025-03-18 15:05:00,344.6,344.83,344.38,344.8,13370.0,343.8465,344.076,343.6269,344.046,13370.0
2025-03-18 15:10:00,344.69,344.91,344.28,344.81,5336.0,343.9363,344.1558,343.5272,344.056,5336.0
2025-03-18 15:15:00,344.81,345.22,344.74,345.02,4646.0,344.056,344.4651,343.9862,344.2655,4646.0
2025-03-18 15:20:00,345.01,345.16,344.72,345.15,3359.0,344.2556,344.4052,343.9662,344.3953,3359.0
2025-03-18 15:25:00,345.16,345.16,344.67,344.76,8603.0,344.4052,344.4052,343.9163,344.0061,8603.0
2025-03-18 15:30:00,344.98,344.98,344.18,344.18,6681.0,344.2256,344.2256,343.4274,343.4274,6681.0
2025-03-18 15:35:00,344.04,344.14,343.72,344.07,8915.0,343.2877,343.3875,342.9684,343.3176,8915.0
2025-03-18 15:40:00,343.93,344.08,343.67,343.67,8287.0,343.1779,343.3276,342.9185,342.9185,8287.0
2025-03-18 15:45:00,343.88,343.96,343.36,343.96,8285.0,343.128,343.2079,342.6092,343.2079,8285.0
2025-03-18 15:50:00,343.95,344.76,343.71,344.66,22440.0,343.1979,344.0061,342.9584,343.9063,22440.0
2025-03-18 15:55:00,344.82,344.95,343.63,344.19,72519.0,344.066,344.1957,342.8786,343.4374,72519.0
2025-03-19 09:30:00,344.43,344.93,343.69,344.93,9976.0,343.6768,344.1757,342.9385,344.1757,9976.0
2025-03-19 09:35:00,344.91,345.22,343.67,344.05,3520.0,344.1558,344.4651,342.9185,343.2977,3520.0
2025-03-19 09:40:00,344.59,344.81,343.34,343.72,4285.0,343.8365,344.056,342.5892,342.9684,4285.0
2025-03-19 09:45:00,344.04,345.44,344.04,344.95,3495.0,343.2877,344.6846,343.2877,344.1957,3495.0
2025-03-19 09:50:00,344.95,345.65,344.93,345.56,2433.0,344.1957,344.8942,344.1757,344.8044,2433.0
2025-03-19 09:55:00,345.37,345.6,344.85,344.96,1778.0,344.6148,344.8443,344.0959,344.2057,1778.0
2025-03-19 10:00:00,344.96,345.72,344.87,345.63,2698.0,344.2057,344.964,344.1159,344.8742,2698.0
2025-03-19 10:05:00,345.82,346.59,345.8,346.42,4185.0,345.0638,345.8321,345.0438,345.6625,4185.0
2025-03-19 10:10:00,346.43,346.71,346.16,346.21,3602.0,345.6725,345.9518,345.403,345.4529,3602.0
2025-03-19 10:15:00,346.31,346.79,346.27,346.4,2430.0,345.5527,346.0317,345.5128,345.6425,2430.0
2025-03-19 10:20:00,346.4,347.07,346.4,346.88,1441.0,345.6425,346.3111,345.6425,346.1215,1441.0
2025-03-19 10:25:00,346.68,346.69,346.62,346.62,1834.0,345.9219,345.9319,345.862,345.862,1834.0
2025-03-19 10:30:00,346.61,346.69,346.42,346.69,900.0,345.8521,345.9319,345.6625,345.9319,900.0
2025-03-19 10:35:00,346.68,347.05,346.67,346.69,2407.0,345.9219,346.2911,345.9119,345.9319,2407.0
2025-03-19 10:40:00,346.42,346.5,346.25,346.3,1625.0,345.6625,345.7423,345.4929,345.5427,1625.0
2025-03-19 10:45:00,346.23,346.55,346.09,346.53,2792.0,345.4729,345.7922,345.3332,345.7722,2792.0
2025-03-19 10:50:00,346.53,346.74,345.85,346.04,4082.0,345.7722,345.9818,345.0937,345.2833,4082.0
2025-03-19 10:55:00,345.86,346.03,345.32,345.32,3924.0,345.1037,345.2733,344.5649,344.5649,3924.0
2025-03-19 11:00:00,345.63,346.56,345.61,346.36,7271.0,344.8742,345.8022,344.8543,345.6026,7271.0
2025-03-19 11:05:00,346.36,346.81,346.3,346.78,2274.0,345.6026,346.0516,345.5427,346.0217,2274.0
2025-03-19 11:10:00,346.79,347.21,346.78,346.98,2715.0,346.0317,346.4508,346.0217,346.2213,2715.0
2025-03-19 11:15:00,346.9,346.9,346.25,346.36,800.0,346.1414,346.1414,345.4929,345.6026,800.0
2025-03-19 11:20:00,346.36,347.39,346.36,347.16,7882.0,345.6026,346.6304,345.6026,346.4009,7882.0
2025-03-19 11:25:00,347.09,347.09,346.56,347.03,3197.0,346.331,346.331,345.8022,346.2711,3197.0
2025-03-19 11:30:00,347.02,347.44,346.93,347.32,1500.0,346.2612,346.6803,346.1714,346.5605,1500.0
2025-03-19 11:35:00,347.32,347.55,347.1,347.33,2545.0,346.5605,346.79,346.341,346.5705,2545.0
2025-03-19 11:40:00,347.28,347.36,347.17,347.27,1731.0,346.5206,346.6004,346.4108,346.5106,1731.0
2025-03-19 11:45:00,347.27,347.74,347.23,347.74,4213.0,346.5106,346.9796,346.4707,346.9796,4213.0
2025-03-19 11:50:00,347.84,348.32,347.83,348.11,4064.0,347.0794,347.5583,347.0694,347.3488,4064.0
2025-03-19 11:55:00,348.05,348.11,347.48,347.9,14452.0,347.2889,347.3488,346.7202,347.1392,14452.0
2025-03-19 12:00:00,348.04,348.67,347.98,348.67,1999.0,347.2789,347.9076,347.2191,347.9076,1999.0
2025-03-19 12:05:00,348.4,349.06,348.39,348.95,3842.0,347.6382,348.2967,347.6282,348.1869,3842.0
2025-03-19 12:10:00,348.84,348.84,348.34,348.53,7058.0,348.0772,348.0772,347.5783,347.7679,7058.0
2025-03-19 12:15:00,348.53,348.64,348.48,348.59,3384.0,347.7679,347.8776,347.718,347.8277,3384.0
2025-03-19 12:20:00,348.44,348.9,348.44,348.74,2872.0,347.6781,348.1371,347.6781,347.9774,2872.0
2025-03-19 12:25:00,348.8,348.94,348.6,348.94,1777.0,348.0373,348.177,347.8377,348.177,1777.0
2025-03-19 12:30:00,348.82,348.83,348.22,348.46,13880.0,348.0572,348.0672,347.4585,347.698,13880.0
2025-03-19 12:35:00,348.4,348.65,348.38,348.39,2023.0,347.6382,347.8876,347.6182,347.6282,2023.0
2025-03-19 12:40:00,348.31,348.31,348.26,348.26,600.0,347.5483,347.5483,347.4985,347.4985,600.0
2025-03-19 12:45:00,348.27,348.27,348.02,348.11,1100.0,347.5084,347.5084,347.259,347.3488,1100.0
2025-03-19 12:50:00,348.25,348.25,347.86,348.04,1182.0,347.4885,347.4885,347.0993,347.2789,1182.0
2025-03-19 12:55:00,348.04,348.04,347.55,347.56,1393.0,347.2789,347.2789,346.79,346.8,1393.0
2025-03-19 13:00:00,347.54,347.55,346.92,347.04,4786.0,346.78,346.79,346.1614,346.2811,4786.0
2025-03-19 13:05:00,347.24,347.47,347.1,347.1,3924.0,346.4807,346.7102,346.341,346.341,3924.0
2025-03-19 13:10:00,346.97,346.99,346.2,346.56,5305.0,346.2113,346.2312,345.443,345.8022,5305.0
2025-03-19 13:15:00,346.36,346.36,345.9,346.24,2752.0,345.6026,345.6026,345.1436,345.4829,2752.0
2025-03-19 13:20:00,346.21,346.58,346.02,346.53,5028.0,345.4529,345.8221,345.2634,345.7722,5028.0
2025-03-19 13:25:00,346.53,346.76,346.25,346.49,5150.0,345.7722,346.0017,345.4929,345.7323,5150.0
2025-03-19 13:30:00,346.5,346.8,346.35,346.8,9339.0,345.7423,346.0416,345.5926,346.0416,9339.0
2025-03-19 13:35:00,346.91,346.93,346.64,346.93,19016.0,346.1514,346.1714,345.882,346.1714,19016.0
2025-03-19 13:40:00,346.93,346.93,346.62,346.65,15729.0,346.1714,346.1714,345.862,345.892,15729.0
2025-03-19 13:45:00,346.56,346.59,345.65,345.88,4772.0,345.8022,345.8321,344.8942,345.1237,4772.0
2025-03-19 13:50:00,346.02,346.39,346.02,346.13,4551.0,345.2634,345.6325,345.2634,345.3731,4551.0
2025-03-19 13:55:00,346.36,346.8,346.36,346.49,3896.0,345.6026,346.0416,345.6026,345.7323,3896.0
2025-03-19 14:00:00,346.17,347.73,346.08,347.23,1938.0,345.413,346.9696,345.3232,346.4707,1938.0
2025-03-19 14:05:00,347.3,347.44,346.61,347.42,2939.0,346.5406,346.6803,345.8521,346.6603,2939.0
2025-03-19 14:10:00,347.42,348.34,347.42,347.89,4195.0,346.6603,347.5783,346.6603,347.1293,4195.0
2025-03-19 14:15:00,347.89,348.17,347.65,347.81,6149.0,347.1293,347.4087,346.8898,347.0494,6149.0
2025-03-19 14:20:00,347.81,348.16,347.75,348.01,3538.0,347.0494,347.3987,346.9896,347.249,3538.0
2025-03-19 14:25:00,348.05,348.05,347.76,347.76,1376.0,347.2889,347.2889,346.9996,346.9996,1376.0
2025-03-19 14:30:00,347.76,349.01,347.76,348.69,4975.0,346.9996,348.2468,346.9996,347.9275,4975.0
2025-03-19 14:35:00,348.66,349.04,348.18,348.42,2172.0,347.8976,348.2768,347.4186,347.6581,2172.0
2025-03-19 14:40:00,348.56,349.69,348.38,349.38,3226.0,347.7978,348.9253,347.6182,348.616,3226.0
2025-03-19 14:45:00,349.27,349.37,348.81,349.15,2987.0,348.5062,348.606,348.0473,348.3865,2987.0
2025-03-19 14:50:00,349.07,350.42,349.07,349.89,7982.0,348.3067,349.6537,348.3067,349.1249,7982.0
2025-03-19 14:55:00,349.81,350.36,349.79,350.32,2755.0,349.0451,349.5939,349.0251,349.554,2755.0
2025-03-19 15:00:00,350.67,351.34,350.64,351.34,8756.0,349.9032,350.5717,349.8733,350.5717,8756.0
2025-03-19 15:05:00,351.6,352.45,351.6,352.4,8283.0,350.8312,351.6793,350.8312,351.6294,8283.0
2025-03-19 15:10:00,352.54,352.54,351.58,351.97,3668.0,351.7691,351.7691,350.8112,351.2003,3668.0
2025-03-19 15:15:00,351.98,352.26,351.78,351.78,2693.0,351.2103,351.4897,351.0108,351.0108,2693.0
2025-03-19 15:20:00,351.81,351.81,350.0,350.47,2293.0,351.0407,351.0407,349.2347,349.7036,2293.0
2025-03-19 15:25:00,350.35,350.43,349.22,349.22,13055.0,349.5839,349.6637,348.4564,348.4564,13055.0
2025-03-19 15:30:00,349.44,350.59,349.43,350.27,7534.0,348.6759,349.8234,348.6659,349.5041,7534.0
2025-03-19 15:35:00,350.28,351.16,349.94,350.94,15766.0,349.514,350.3921,349.1748,350.1726,15766.0
2025-03-19 15:40:00,350.84,351.0,350.48,351.0,3862.0,350.0728,350.2325,349.7136,350.2325,3862.0
2025-03-19 15:45:00,351.0,351.28,350.37,350.71,10726.0,350.2325,350.5119,349.6038,349.9431,10726.0
2025-03-19 15:50:00,350.08,350.77,348.84,350.63,17869.0,349.3145,350.003,348.0772,349.8633,17869.0
2025-03-19 15:55:00,350.69,350.7,349.52,350.22,67807.0,349.9231,349.9331,348.7557,349.4542,67807.0
2025-03-20 09:30:00,345.5,348.35,342.76,348.0,19550.0,344.7445,347.5883,342.0105,347.239,19550.0
2025-03-20 09:35:00,348.03,348.03,345.58,346.25,4685.0,347.269,347.269,344.8243,345.4929,4685.0
2025-03-20 09:40:00,347.53,348.53,346.13,347.88,8415.0,346.7701,347.7679,345.3731,347.1193,8415.0
2025-03-20 09:45:00,348.2,349.47,348.19,348.5,20279.0,347.4386,348.7058,347.4286,347.7379,20279.0
2025-03-20 09:50:00,348.5,349.0,348.5,348.56,3545.0,347.7379,348.2368,347.7379,347.7978,3545.0
2025-03-20 09:55:00,349.45,350.68,349.39,349.6,28268.0,348.6859,349.9132,348.626,348.8355,28268.0
2025-03-20 10:00:00,350.58,352.15,350.02,351.91,12570.0,349.8134,351.38,349.2546,351.1405,12570.0
2025-03-20 10:05:00,351.56,351.96,350.74,351.15,16079.0,350.7912,351.1904,349.973,350.3821,16079.0
2025-03-20 10:10:00,350.99,351.37,350.19,350.29,10316.0,350.2225,350.6017,349.4242,349.524,10316.0
2025-03-20 10:15:00,350.29,351.31,349.66,351.3,24944.0,349.524,350.5418,348.8954,350.5318,24944.0
2025-03-20 10:20:00,350.13,352.17,350.13,352.15,1600.0,349.3644,351.3999,349.3644,351.38,1600.0
2025-03-20 10:25:00,351.87,352.42,351.0,351.57,13897.0,351.1006,351.6494,350.2325,350.8012,13897.0
2025-03-20 10:30:00,351.4,351.96,350.74,351.35,22969.0,350.6316,351.1904,349.973,350.5817,22969.0
2025-03-20 10:35:00,351.35,351.85,350.86,351.21,6610.0,350.5817,351.0806,350.0928,350.442,6610.0
2025-03-20 10:40:00,351.38,352.27,351.25,352.02,5420.0,350.6116,351.4997,350.4819,351.2502,5420.0
2025-03-20 10:45:00,352.06,352.31,351.5,352.31,20637.0,351.2901,351.5396,350.7314,351.5396,20637.0
2025-03-20 10:50:00,352.39,352.4,351.87,352.15,4042.0,351.6194,351.6294,351.1006,351.38,4042.0
2025-03-20 10:55:00,352.14,352.59,351.74,351.74,10436.0,351.37,351.819,350.9708,350.9708,10436.0
2025-03-20 11:00:00,351.77,351.77,351.21,351.49,53601.0,351.0008,351.0008,350.442,350.7214,53601.0
2025-03-20 11:05:00,351.49,351.49,351.07,351.07,5063.0,350.7214,350.7214,350.3023,350.3023,5063.0
2025-03-20 11:10:00,351.5,351.55,351.03,351.36,5132.0,350.7314,350.7813,350.2624,350.5917,5132.0
2025-03-20 11:15:00,351.31,351.31,350.88,350.96,825.0,350.5418,350.5418,350.1127,350.1926,825.0
2025-03-20 11:20:00,350.63,351.0,350.62,350.98,1754.0,349.8633,350.2325,349.8533,350.2125,1754.0
2025-03-20 11:25:00,350.81,351.5,350.8,351.28,4523.0,350.0429,350.7314,350.0329,350.5119,4523.0
2025-03-20 11:30:00,351.2,351.56,350.82,350.86,8785.0,350.432,350.7912,350.0529,350.0928,8785.0
2025-03-20 11:35:00,350.86,351.0,350.76,351.0,6963.0,350.0928,350.2325,349.993,350.2325,6963.0
2025-03-20 11:40:00,351.15,351.5,351.15,351.33,1870.0,350.3821,350.7314,350.3821,350.5617,1870.0
2025-03-20 11:45:00,351.15,351.2,350.98,351.19,900.0,350.3821,350.432,350.2125,350.4221,900.0
2025-03-20 11:50:00,351.04,351.04,350.78,351.0,1100.0,350.2724,350.2724,350.0129,350.2325,1100.0
2025-03-20 11:55:00,350.99,351.0,350.7,350.75,6105.0,350.2225,350.2325,349.9331,349.983,6105.0
2025-03-20 12:00:00,350.64,351.16,350.6,350.96,5808.0,349.8733,350.3921,349.8333,350.1926,5808.0
2025-03-20 12:05:00,350.76,351.02,350.58,350.59,3798.0,349.993,350.2524,349.8134,349.8234,3798.0
2025-03-20 12:10:00,350.58,351.04,350.26,350.89,10804.0,349.8134,350.2724,349.4941,350.1227,10804.0
2025-03-20 12:15:00,350.89,350.95,350.56,350.75,2608.0,350.1227,350.1826,349.7934,349.983,2608.0
2025-03-20 12:20:00,350.64,350.64,350.15,350.46,3299.0,349.8733,349.8733,349.3843,349.6936,3299.0
2025-03-20 12:25:00,349.93,350.28,349.72,349.83,2031.0,349.1648,349.514,348.9553,349.065,2031.0
2025-03-20 12:30:00,350.11,350.13,349.39,349.39,27396.0,349.3444,349.3644,348.626,348.626,27396.0
2025-03-20 12:35:00,349.48,350.07,349.38,350.02,3707.0,348.7158,349.3045,348.616,349.2546,3707.0
2025-03-20 12:40:00,349.78,350.19,349.59,349.59,1141.0,349.0151,349.4242,348.8255,348.8255,1141.0
2025-03-20 12:45:00,349.41,349.7,349.38,349.59,2045.0,348.6459,348.9353,348.616,348.8255,2045.0
2025-03-20 12:50:00,349.59,349.64,349.35,349.64,1129.0,348.8255,348.8754,348.5861,348.8754,1129.0
2025-03-20 12:55:00,349.86,349.86,349.35,349.36,1951.0,349.095,349.095,348.5861,348.5961,1951.0
2025-03-20 13:00:00,349.35,349.64,349.35,349.57,2750.0,348.5861,348.8754,348.5861,348.8056,2750.0
2025-03-20 13:05:00,349.6,350.33,349.59,350.33,3480.0,348.8355,349.5639,348.8255,349.5639,3480.0
2025-03-20 13:10:00,350.1,350.24,349.87,350.24,1120.0,349.3344,349.4741,349.1049,349.4741,1120.0
2025-03-20 13:15:00,350.13,350.14,349.91,349.93,809.0,349.3644,349.3743,349.1448,349.1648,809.0
2025-03-20 13:20:00,350.02,350.02,349.38,349.38,27653.0,349.2546,349.2546,348.616,348.616,27653.0
2025-03-20 13:25:00,349.35,349.35,348.16,348.16,3500.0,348.5861,348.5861,347.3987,347.3987,3500.0
2025-03-20 13:30:00,348.42,349.36,348.41,349.33,3590.0,347.6581,348.5961,347.6481,348.5661,3590.0
2025-03-20 13:35:00,349.37,349.37,348.47,349.24,5744.0,348.606,348.606,347.708,348.4763,5744.0
2025-03-20 13:40:00,349.25,349.25,348.91,349.02,900.0,348.4863,348.4863,348.147,348.2568,900.0
2025-03-20 13:45:00,349.25,349.25,348.74,348.78,2731.0,348.4863,348.4863,347.9774,348.0173,2731.0
2025-03-20 13:50:00,348.79,349.12,348.59,348.83,2324.0,348.0273,348.3566,347.8277,348.0672,2324.0
2025-03-20 13:55:00,348.65,348.69,348.4,348.68,2500.0,347.8876,347.9275,347.6382,347.9175,2500.0
2025-03-20 14:00:00,348.91,349.2,348.67,348.76,9681.0,348.147,348.4364,347.9076,347.9974,9681.0
2025-03-20 14:05:00,349.05,349.13,348.91,349.05,1524.0,348.2867,348.3666,348.147,348.2867,1524.0
2025-03-20 14:10:00,349.05,349.52,349.05,349.47,3500.0,348.2867,348.7557,348.2867,348.7058,3500.0
2025-03-20 14:15:00,349.55,349.79,349.4,349.78,3412.0,348.7856,349.0251,348.636,349.0151,3412.0
2025-03-20 14:20:00,349.9,349.9,349.1,349.23,3412.0,349.1349,349.1349,348.3366,348.4663,3412.0
2025-03-20 14:25:00,349.19,349.19,348.57,348.67,5369.0,348.4264,348.4264,347.8078,347.9076,5369.0
2025-03-20 14:30:00,348.75,348.94,348.5,348.81,8552.0,347.9874,348.177,347.7379,348.0473,8552.0
2025-03-20 14:35:00,348.94,349.44,348.94,349.44,2386.0,348.177,348.6759,348.177,348.6759,2386.0
2025-03-20 14:40:00,349.26,349.37,349.01,349.17,13524.0,348.4963,348.606,348.2468,348.4065,13524.0
2025-03-20 14:45:00,349.18,350.04,349.01,350.03,36374.0,348.4164,349.2746,348.2468,349.2646,36374.0
2025-03-20 14:50:00,350.05,350.57,349.92,350.57,2746.0,349.2845,349.8034,349.1548,349.8034,2746.0
2025-03-20 14:55:00,350.6,350.6,349.76,349.87,5292.0,349.8333,349.8333,348.9952,349.1049,5292.0
2025-03-20 15:00:00,350.0,350.45,349.81,350.01,4527.0,349.2347,349.6837,349.0451,349.2446,4527.0
2025-03-20 15:05:00,350.2,350.51,349.79,349.79,14221.0,349.4342,349.7435,349.0251,349.0251,14221.0
2025-03-20 15:10:00,349.75,350.34,349.74,350.21,2276.0,348.9852,349.5739,348.9752,349.4442,2276.0
2025-03-20 15:15:00,350.18,350.59,349.98,350.48,18824.0,349.4143,349.8234,349.2147,349.7136,18824.0
2025-03-20 15:20:00,350.5,350.63,350.22,350.23,12483.0,349.7336,349.8633,349.4542,349.4641,12483.0
2025-03-20 15:25:00,350.14,350.14,349.25,349.25,19039.0,349.3743,349.3743,348.4863,348.4863,19039.0
2025-03-20 15:30:00,349.25,349.66,349.11,349.21,4823.0,348.4863,348.8954,348.3466,348.4464,4823.0
2025-03-20 15:35:00,349.22,349.7,349.07,349.16,4957.0,348.4564,348.9353,348.3067,348.3965,4957.0
2025-03-20 15:40:00,349.08,349.73,349.08,349.73,15399.0,348.3167,348.9652,348.3167,348.9652,15399.0
2025-03-20 15:45:00,349.81,350.27,349.69,349.99,6385.0,349.0451,349.5041,348.9253,349.2247,6385.0
2025-03-20 15:50:00,349.82,350.27,349.39,350.04,31405.0,349.055,349.5041,348.626,349.2746,31405.0
2025-03-20 15:55:00,350.33,350.57,348.93,348.94,55644.0,349.5639,349.8034,348.167,348.177,55644.0
2025-03-21 09:30:00,345.92,346.95,343.1,344.62,145716.0,345.1636,346.1913,342.3497,343.8664,145716.0
2025-03-21 09:35:00,345.02,346.8,342.77,342.77,17159.0,344.2655,346.0416,342.0205,342.0205,17159.0
2025-03-21 09:40:00,343.36,344.42,342.49,343.87,10922.0,342.6092,343.6669,341.7411,343.1181,10922.0
2025-03-21 09:45:00,344.17,344.51,343.01,343.18,7624.0,343.4174,343.7567,342.2599,342.4296,7624.0
2025-03-21 09:50:00,342.63,343.92,342.63,343.85,11840.0,341.8808,343.1679,341.8808,343.0981,11840.0
2025-03-21 09:55:00,343.83,343.99,343.05,343.92,6199.0,343.0781,343.2378,342.2998,343.1679,6199.0
2025-03-21 10:00:00,343.92,343.92,343.09,343.1,5687.0,343.1679,343.1679,342.3398,342.3497,5687.0
2025-03-21 10:05:00,343.1,344.38,342.46,343.46,9564.0,342.3497,343.6269,341.7111,342.709,9564.0
2025-03-21 10:10:00,343.71,344.4,342.72,344.4,2332.0,342.9584,343.6469,341.9706,343.6469,2332.0
2025-03-21 10:15:00,344.48,344.69,343.99,344.62,3248.0,343.7267,343.9363,343.2378,343.8664,3248.0
2025-03-21 10:20:00,344.37,345.0,343.61,345.0,3889.0,343.617,344.2456,342.8586,344.2456,3889.0
2025-03-21 10:25:00,344.52,344.69,344.0,344.38,5953.0,343.7666,343.9363,343.2478,343.6269,5953.0
2025-03-21 10:30:00,344.38,345.08,344.28,344.71,14274.0,343.6269,344.3254,343.5272,343.9562,14274.0
2025-03-21 10:35:00,344.71,344.81,343.04,343.05,7659.0,343.9562,344.056,342.2899,342.2998,7659.0
2025-03-21 10:40:00,343.14,344.13,343.12,343.8,7011.0,342.3897,343.3775,342.3697,343.0482,7011.0
2025-03-21 10:45:00,343.8,344.56,343.8,344.56,5851.0,343.0482,343.8065,343.0482,343.8065,5851.0
2025-03-21 10:50:00,344.38,345.07,344.37,344.94,7670.0,343.6269,344.3154,343.617,344.1857,7670.0
2025-03-21 10:55:00,344.93,345.35,344.92,345.19,15924.0,344.1757,344.5948,344.1658,344.4352,15924.0
2025-03-21 11:00:00,345.38,345.67,345.26,345.44,4863.0,344.6248,344.9141,344.505,344.6846,4863.0
2025-03-21 11:05:00,345.4,346.09,345.33,346.09,2802.0,344.6447,345.3332,344.5749,345.3332,2802.0
2025-03-21 11:10:00,346.0,346.0,344.98,345.18,11395.0,345.2434,345.2434,344.2256,344.4252,11395.0
2025-03-21 11:15:00,345.18,345.42,344.52,345.15,11485.0,344.4252,344.6647,343.7666,344.3953,11485.0
2025-03-21 11:20:00,345.15,345.15,344.82,345.06,12071.0,344.3953,344.3953,344.066,344.3055,12071.0
2025-03-21 11:25:00,345.06,345.49,345.06,345.19,4860.0,344.3055,344.7345,344.3055,344.4352,4860.0
2025-03-21 11:30:00,345.22,346.27,345.22,345.78,6373.0,344.4651,345.5128,344.4651,345.0239,6373.0
2025-03-21 11:35:00,345.62,345.99,345.5,345.73,2400.0,344.8642,345.2334,344.7445,344.974,2400.0
2025-03-21 11:40:00,345.54,345.72,344.8,345.23,8909.0,344.7844,344.964,344.046,344.4751,8909.0
2025-03-21 11:45:00,345.09,345.62,345.08,345.36,5119.0,344.3354,344.8642,344.3254,344.6048,5119.0
2025-03-21 11:50:00,345.15,345.48,344.88,345.12,12597.0,344.3953,344.7245,344.1258,344.3653,12597.0
2025-03-21 11:55:00,345.41,345.55,345.39,345.55,2092.0,344.6547,344.7944,344.6347,344.7944,2092.0
2025-03-21 12:00:00,345.41,345.67,345.04,345.4,9079.0,344.6547,344.9141,344.2855,344.6447,9079.0
2025-03-21 12:05:00,345.37,346.39,345.37,346.1,2495.0,344.6148,345.6325,344.6148,345.3432,2495.0
2025-03-21 12:10:00,346.08,347.27,346.08,346.94,3280.0,345.3232,346.5106,345.3232,346.1813,3280.0
2025-03-21 12:15:00,346.94,347.1,346.57,347.1,1300.0,346.1813,346.341,345.8122,346.341,1300.0
2025-03-21 12:20:00,347.17,347.43,346.87,347.43,1440.0,346.4108,346.6703,346.1115,346.6703,1440.0
2025-03-21 12:25:00,347.33,347.48,346.86,346.87,1600.0,346.5705,346.7202,346.1015,346.1115,1600.0
2025-03-21 12:30:00,346.94,347.16,346.5,346.65,6324.0,346.1813,346.4009,345.7423,345.892,6324.0
2025-03-21 12:35:00,346.43,346.47,345.83,346.07,2602.0,345.6725,345.7124,345.0738,345.3132,2602.0
2025-03-21 12:40:00,346.07,346.07,345.83,346.0,7445.0,345.3132,345.3132,345.0738,345.2434,7445.0
2025-03-21 12:45:00,346.0,346.94,346.0,346.94,2515.0,345.2434,346.1813,345.2434,346.1813,2515.0
2025-03-21 12:50:00,346.81,346.89,346.78,346.78,900.0,346.0516,346.1315,346.0217,346.0217,900.0
2025-03-21 12:55:00,346.77,347.77,346.77,347.77,2191.0,346.0117,347.0095,346.0117,347.0095,2191.0
2025-03-21 13:00:00,347.66,347.84,347.29,347.84,2940.0,346.8998,347.0794,346.5306,347.0794,2940.0
2025-03-21 13:05:00,347.63,348.18,347.63,348.13,609.0,346.8698,347.4186,346.8698,347.3687,609.0
2025-03-21 13:10:00,348.01,348.01,347.64,347.94,3181.0,347.249,347.249,346.8798,347.1792,3181.0
2025-03-21 13:15:00,347.69,347.69,347.69,347.69,700.0,346.9297,346.9297,346.9297,346.9297,700.0
2025-03-21 13:20:00,347.47,348.1,347.36,347.9,7372.0,346.7102,347.3388,346.6004,347.1392,7372.0
2025-03-21 13:25:00,347.82,348.07,347.35,347.54,1927.0,347.0594,347.3089,346.5904,346.78,1927.0
2025-03-21 13:30:00,347.54,347.54,347.29,347.53,2148.0,346.78,346.78,346.5306,346.7701,2148.0
2025-03-21 13:35:00,347.59,347.78,347.24,347.54,4089.0,346.8299,347.0195,346.4807,346.78,4089.0
2025-03-21 13:40:00,347.32,347.9,347.32,347.54,756.0,346.5605,347.1392,346.5605,346.78,756.0
2025-03-21 13:45:00,347.85,348.16,347.78,347.78,2107.0,347.0894,347.3987,347.0195,347.0195,2107.0
2025-03-21 13:50:00,348.14,348.45,348.07,348.36,3928.0,347.3787,347.688,347.3089,347.5982,3928.0
2025-03-21 13:55:00,348.48,348.52,347.74,347.94,11412.0,347.718,347.7579,346.9796,347.1792,11412.0
2025-03-21 14:00:00,347.78,347.94,347.53,347.87,5359.0,347.0195,347.1792,346.7701,347.1093,5359.0
2025-03-21 14:05:00,347.79,348.01,347.56,347.95,4721.0,347.0295,347.249,346.8,347.1891,4721.0
2025-03-21 14:10:00,347.86,348.18,347.86,348.02,4568.0,347.0993,347.4186,347.0993,347.259,4568.0
2025-03-21 14:15:00,348.01,348.27,347.95,348.12,3139.0,347.249,347.5084,347.1891,347.3588,3139.0
2025-03-21 14:20:00,348.27,348.29,347.52,347.61,18525.0,347.5084,347.5284,346.7601,346.8499,18525.0
2025-03-21 14:25:00,347.54,347.54,346.89,346.89,1856.0,346.78,346.78,346.1315,346.1315,1856.0
2025-03-21 14:30:00,346.92,347.19,346.68,346.87,2413.0,346.1614,346.4308,345.9219,346.1115,2413.0
2025-03-21 14:35:00,346.96,347.77,346.68,347.53,4371.0,346.2013,347.0095,345.9219,346.7701,4371.0
2025-03-21 14:40:00,347.74,347.74,347.37,347.41,3200.0,346.9796,346.9796,346.6104,346.6503,3200.0
2025-03-21 14:45:00,347.38,347.55,346.72,346.83,9675.0,346.6204,346.79,345.9618,346.0716,9675.0
2025-03-21 14:50:00,346.96,347.2,346.76,346.96,4009.0,346.2013,346.4408,346.0017,346.2013,4009.0
2025-03-21 14:55:00,346.96,347.48,346.95,347.12,4617.0,346.2013,346.7202,346.1913,346.361,4617.0
2025-03-21 15:00:00,346.97,347.0,346.41,346.66,3108.0,346.2113,346.2412,345.6525,345.902,3108.0
2025-03-21 15:05:00,347.07,347.07,346.76,346.79,1431.0,346.3111,346.3111,346.0017,346.0317,1431.0
2025-03-21 15:10:00,346.79,347.04,346.4,346.87,3458.0,346.0317,346.2811,345.6425,346.1115,3458.0
2025-03-21 15:15:00,346.8,347.05,346.8,346.87,1613.0,346.0416,346.2911,346.0416,346.1115,1613.0
2025-03-21 15:20:00,346.83,347.25,346.45,347.25,3009.0,346.0716,346.4907,345.6924,346.4907,3009.0
2025-03-21 15:25:00,347.11,347.16,346.5,346.81,2623.0,346.351,346.4009,345.7423,346.0516,2623.0
2025-03-21 15:30:00,346.77,347.09,346.76,347.09,1634.0,346.0117,346.331,346.0017,346.331,1634.0
2025-03-21 15:35:00,346.99,347.33,346.64,347.12,5675.0,346.2312,346.5705,345.882,346.361,5675.0
2025-03-21 15:40:00,346.97,347.54,346.58,347.5,11511.0,346.2113,346.78,345.8221,346.7401,11511.0
2025-03-21 15:45:00,347.48,347.48,346.88,347.1,23859.0,346.7202,346.7202,346.1215,346.341,23859.0
2025-03-21 15:50:00,347.24,348.19,346.93,348.19,9402.0,346.4807,347.4286,346.1714,347.4286,9402.0
2025-03-21 15:55:00,348.1,348.1,346.93,347.32,72253.0,347.3388,347.3388,346.1714,346.5605,72253.0
2025-03-24 09:30:00,352.64,354.13,349.0,353.53,30095.0,351.8689,353.3556,348.2368,352.7569,30095.0
2025-03-24 09:35:00,353.2,355.0,353.2,354.66,27670.0,352.4277,354.2237,352.4277,353.8845,27670.0
2025-03-24 09:40:00,354.81,355.81,354.8,354.86,7790.0,354.0341,355.0319,354.0242,354.084,7790.0
2025-03-24 09:45:00,355.13,355.81,353.93,354.53,4383.0,354.3534,355.0319,353.1561,353.7547,4383.0
2025-03-24 09:50:00,354.38,355.01,354.29,354.71,13009.0,353.6051,354.2337,353.5153,353.9344,13009.0
2025-03-24 09:55:00,354.77,355.01,354.47,355.0,5433.0,353.9942,354.2337,353.6949,354.2237,5433.0
2025-03-24 10:00:00,355.0,355.1,354.13,354.36,12464.0,354.2237,354.3235,353.3556,353.5851,12464.0
2025-03-24 10:05:00,354.25,354.52,354.01,354.48,3653.0,353.4754,353.7448,353.2359,353.7049,3653.0
2025-03-24 10:10:00,354.48,355.0,354.48,354.77,5185.0,353.7049,354.2237,353.7049,353.9942,5185.0
2025-03-24 10:15:00,355.02,355.3,354.76,355.04,7853.0,354.2437,354.5231,353.9842,354.2636,7853.0
2025-03-24 10:20:00,355.0,355.0,354.7,354.83,1702.0,354.2237,354.2237,353.9244,354.0541,1702.0
2025-03-24 10:25:00,354.78,355.42,354.73,355.41,6822.0,354.0042,354.6428,353.9543,354.6328,6822.0
2025-03-24 10:30:00,355.14,355.77,355.0,355.77,2316.0,354.3634,354.992,354.2237,354.992,2316.0
2025-03-24 10:35:00,356.0,357.09,356.0,356.69,16978.0,355.2215,356.3091,355.2215,355.91,16978.0
2025-03-24 10:40:00,356.67,356.73,356.26,356.26,1650.0,355.8901,355.9499,355.481,355.481,1650.0
2025-03-24 10:45:00,356.42,357.48,356.42,357.26,1489.0,355.6406,356.6983,355.6406,356.4788,1489.0
2025-03-24 10:50:00,357.27,357.6,357.27,357.46,1200.0,356.4888,356.818,356.4888,356.6783,1200.0
2025-03-24 10:55:00,357.15,357.29,355.8,355.98,16204.0,356.369,356.5087,355.022,355.2016,16204.0
2025-03-24 11:00:00,355.8,356.23,355.58,355.91,2872.0,355.022,355.451,354.8025,355.1317,2872.0
2025-03-24 11:05:00,356.39,356.62,356.39,356.58,1601.0,355.6107,355.8402,355.6107,355.8003,1601.0
2025-03-24 11:10:00,356.66,356.78,356.34,356.78,1439.0,355.8801,355.9998,355.5608,355.9998,1439.0
2025-03-24 11:15:00,356.93,356.93,356.06,356.59,2977.0,356.1495,356.1495,355.2814,355.8102,2977.0
2025-03-24 11:20:00,356.66,356.68,356.34,356.42,2969.0,355.8801,355.9,355.5608,355.6406,2969.0
2025-03-24 11:25:00,356.4,356.4,355.94,355.97,2327.0,355.6207,355.6207,355.1617,355.1916,2327.0
2025-03-24 11:30:00,356.17,356.17,356.06,356.1,1029.0,355.3912,355.3912,355.2814,355.3213,1029.0
2025-03-24 11:35:00,356.26,357.02,356.26,356.84,1922.0,355.481,356.2393,355.481,356.0597,1922.0
2025-03-24 11:40:00,356.82,356.97,356.27,356.7,8340.0,356.0397,356.1894,355.4909,355.92,8340.0
2025-03-24 11:45:00,356.83,356.94,356.68,356.93,3515.0,356.0497,356.1595,355.9,356.1495,3515.0
2025-03-24 11:50:00,357.28,357.51,357.28,357.44,3725.0,356.4987,356.7282,356.4987,356.6584,3725.0
2025-03-24 11:55:00,357.56,357.59,357.01,357.02,7079.0,356.7781,356.8081,356.2293,356.2393,7079.0
2025-03-24 12:00:00,356.98,357.32,356.94,357.1,4859.0,356.1994,356.5386,356.1595,356.3191,4859.0
2025-03-24 12:05:00,357.1,357.14,356.88,357.1,6326.0,356.3191,356.359,356.0996,356.3191,6326.0
2025-03-24 12:10:00,357.1,357.43,357.1,357.37,4676.0,356.3191,356.6484,356.3191,356.5885,4676.0
2025-03-24 12:15:00,357.37,357.37,357.01,357.01,2364.0,356.5885,356.5885,356.2293,356.2293,2364.0
2025-03-24 12:20:00,356.99,357.3,356.98,357.09,3582.0,356.2094,356.5187,356.1994,356.3091,3582.0
2025-03-24 12:25:00,357.11,357.23,355.98,356.45,14987.0,356.3291,356.4488,355.2016,355.6705,14987.0
2025-03-24 12:30:00,356.41,357.07,356.4,357.06,3323.0,355.6306,356.2892,355.6207,356.2792,3323.0
2025-03-24 12:35:00,357.23,357.26,356.59,356.63,4100.0,356.4488,356.4788,355.8102,355.8502,4100.0
2025-03-24 12:40:00,356.41,356.41,355.99,356.38,2189.0,355.6306,355.6306,355.2116,355.6007,2189.0
2025-03-24 12:45:00,356.23,356.67,356.23,356.47,1661.0,355.451,355.8901,355.451,355.6905,1661.0
2025-03-24 12:50:00,356.58,356.58,355.77,356.24,3314.0,355.8003,355.8003,354.992,355.461,3314.0
2025-03-24 12:55:00,356.2,356.21,355.98,356.21,1241.0,355.4211,355.4311,355.2016,355.4311,1241.0
2025-03-24 13:00:00,356.11,356.21,356.06,356.09,1746.0,355.3313,355.4311,355.2814,355.3113,1746.0
2025-03-24 13:05:00,356.19,356.38,356.14,356.17,4155.0,355.4111,355.6007,355.3612,355.3912,4155.0
2025-03-24 13:10:00,356.25,356.39,356.11,356.11,2500.0,355.471,355.6107,355.3313,355.3313,2500.0
2025-03-24 13:15:00,356.17,356.54,356.16,356.37,2222.0,355.3912,355.7604,355.3812,355.5907,2222.0
2025-03-24 13:20:00,356.31,356.55,356.25,356.35,1186.0,355.5309,355.7703,355.471,355.5708,1186.0
2025-03-24 13:25:00,356.32,356.42,356.1,356.42,3411.0,355.5408,355.6406,355.3213,355.6406,3411.0
2025-03-24 13:30:00,356.48,356.77,356.4,356.44,3734.0,355.7005,355.9898,355.6207,355.6606,3734.0
2025-03-24 13:35:00,356.35,356.44,356.18,356.44,3327.0,355.5708,355.6606,355.4011,355.6606,3327.0
2025-03-24 13:40:00,356.34,356.34,355.79,355.83,39921.0,355.5608,355.5608,355.012,355.0519,39921.0
2025-03-24 13:45:00,355.77,356.27,355.71,356.27,5702.0,354.992,355.4909,354.9322,355.4909,5702.0
2025-03-24 13:50:00,356.09,356.1,355.67,355.74,2244.0,355.3113,355.3213,354.8923,354.9621,2244.0
2025-03-24 13:55:00,355.74,355.78,355.55,355.65,12059.0,354.9621,355.002,354.7725,354.8723,12059.0
2025-03-24 14:00:00,355.65,355.8,355.43,355.53,26178.0,354.8723,355.022,354.6528,354.7526,26178.0
2025-03-24 14:05:00,355.5,355.8,355.5,355.61,3016.0,354.7226,355.022,354.7226,354.8324,3016.0
2025-03-24 14:10:00,355.62,355.77,355.45,355.64,2024.0,354.8424,354.992,354.6727,354.8623,2024.0
2025-03-24 14:15:00,355.63,355.75,355.27,355.5,5122.0,354.8523,354.9721,354.4931,354.7226,5122.0
2025-03-24 14:20:00,355.38,355.55,355.32,355.51,1789.0,354.6029,354.7725,354.543,354.7326,1789.0
2025-03-24 14:25:00,355.29,355.68,355.29,355.5,4212.0,354.5131,354.9022,354.5131,354.7226,4212.0
2025-03-24 14:30:00,355.58,355.83,355.54,355.82,2262.0,354.8025,355.0519,354.7625,355.0419,2262.0
2025-03-24 14:35:00,355.92,356.76,355.58,356.76,5442.0,355.1417,355.9799,354.8025,355.9799,5442.0
2025-03-24 14:40:00,356.57,356.99,356.43,356.99,3428.0,355.7903,356.2094,355.6506,356.2094,3428.0
2025-03-24 14:45:00,356.65,357.14,356.6,357.14,4122.0,355.8701,356.359,355.8202,356.359,4122.0
2025-03-24 14:50:00,357.05,357.2,356.84,356.84,4358.0,356.2692,356.4189,356.0597,356.0597,4358.0
2025-03-24 14:55:00,356.75,356.75,356.53,356.63,2281.0,355.9699,355.9699,355.7504,355.8502,2281.0
2025-03-24 15:00:00,356.5,356.66,356.43,356.6,2411.0,355.7204,355.8801,355.6506,355.8202,2411.0
2025-03-24 15:05:00,356.7,356.77,356.6,356.6,3330.0,355.92,355.9898,355.8202,355.8202,3330.0
2025-03-24 15:10:00,356.62,356.86,356.5,356.86,3683.0,355.8402,356.0797,355.7204,356.0797,3683.0
2025-03-24 15:15:00,356.86,357.64,356.86,357.5,3700.0,356.0797,356.8579,356.0797,356.7183,3700.0
2025-03-24 15:20:00,357.5,357.53,357.12,357.42,6451.0,356.7183,356.7482,356.3391,356.6384,6451.0
2025-03-24 15:25:00,357.44,357.49,357.02,357.03,6666.0,356.6584,356.7083,356.2393,356.2493,6666.0
2025-03-24 15:30:00,357.03,357.26,356.89,357.13,3729.0,356.2493,356.4788,356.1096,356.3491,3729.0
2025-03-24 15:35:00,357.1,357.63,357.1,357.57,10157.0,356.3191,356.848,356.3191,356.7881,10157.0
2025-03-24 15:40:00,357.56,358.39,357.53,358.05,9883.0,356.7781,357.6063,356.7482,357.267,9883.0
2025-03-24 15:45:00,358.21,358.76,357.94,358.44,5563.0,357.4267,357.9755,357.1573,357.6562,5563.0
2025-03-24 15:50:00,358.5,359.13,357.82,358.97,23350.0,357.7161,358.3447,357.0376,358.185,23350.0
2025-03-24 15:55:00,358.97,359.04,357.33,357.58,75463.0,358.185,358.2549,356.5486,356.7981,75463.0
2025-03-25 09:30:00,358.68,363.24,358.51,362.96,26281.0,357.8957,362.4457,357.726,362.1663,26281.0
2025-03-25 09:35:00,362.96,362.96,360.98,362.57,7776.0,362.1663,362.1663,360.1906,361.7772,7776.0
2025-03-25 09:40:00,361.43,361.83,359.55,359.77,8871.0,360.6397,361.0388,358.7638,358.9833,8871.0
2025-03-25 09:45:00,359.12,360.72,358.11,360.37,18233.0,358.3347,359.9312,357.3269,359.582,18233.0
2025-03-25 09:50:00,360.37,361.43,360.18,361.43,5117.0,359.582,360.6397,359.3924,360.6397,5117.0
2025-03-25 09:55:00,361.88,363.19,361.63,362.07,12276.0,361.0887,362.3958,360.8392,361.2783,12276.0
2025-03-25 10:00:00,362.07,362.07,360.3,360.57,7945.0,361.2783,361.2783,359.5121,359.7815,7945.0
2025-03-25 10:05:00,360.65,361.15,360.09,360.38,12402.0,359.8614,360.3603,359.3026,359.592,12402.0
2025-03-25 10:10:00,360.16,360.99,360.16,360.7,3900.0,359.3724,360.2006,359.3724,359.9113,3900.0
2025-03-25 10:15:00,360.44,361.63,360.44,361.25,6587.0,359.6518,360.8392,359.6518,360.4601,6587.0
2025-03-25 10:20:00,361.56,361.73,360.86,361.09,7482.0,360.7694,360.939,360.0709,360.3004,7482.0
2025-03-25 10:25:00,361.11,361.12,360.55,360.97,12284.0,360.3204,360.3303,359.7616,360.1807,12284.0
2025-03-25 10:30:00,360.46,361.45,360.46,361.08,4207.0,359.6718,360.6596,359.6718,360.2904,4207.0
2025-03-25 10:35:00,361.81,362.43,361.64,362.41,3300.0,361.0188,361.6375,360.8492,361.6175,3300.0
2025-03-25 10:40:00,362.2,362.39,361.62,361.74,10681.0,361.408,361.5976,360.8292,360.949,10681.0
2025-03-25 10:45:00,361.71,361.85,361.24,361.85,7553.0,360.919,361.0587,360.4501,361.0587,7553.0
2025-03-25 10:50:00,361.96,362.03,361.5,361.79,8475.0,361.1685,361.2383,360.7095,360.9989,8475.0
2025-03-25 10:55:00,361.79,361.92,361.41,361.57,9720.0,360.9989,361.1286,360.6197,360.7794,9720.0
2025-03-25 11:00:00,361.57,362.02,361.49,361.83,5980.0,360.7794,361.2284,360.6995,361.0388,5980.0
2025-03-25 11:05:00,361.9,362.02,361.42,361.5,9042.0,361.1086,361.2284,360.6297,360.7095,9042.0
2025-03-25 11:10:00,361.48,361.56,361.39,361.42,3437.0,360.6895,360.7694,360.5997,360.6297,3437.0
2025-03-25 11:15:00,361.42,361.5,361.34,361.38,2875.0,360.6297,360.7095,360.5499,360.5898,2875.0
2025-03-25 11:20:00,361.14,361.89,361.14,361.78,8095.0,360.3503,361.0987,360.3503,360.9889,8095.0
2025-03-25 11:25:00,361.78,362.28,361.73,361.92,10084.0,360.9889,361.4878,360.939,361.1286,10084.0
2025-03-25 11:30:00,361.96,362.28,361.92,362.25,3942.0,361.1685,361.4878,361.1286,361.4579,3942.0
2025-03-25 11:35:00,362.32,362.43,362.03,362.39,12852.0,361.5277,361.6375,361.2383,361.5976,12852.0
2025-03-25 11:40:00,362.29,362.48,362.27,362.47,2226.0,361.4978,361.6874,361.4778,361.6774,2226.0
2025-03-25 11:45:00,362.36,362.36,361.78,361.91,9642.0,361.5676,361.5676,360.9889,361.1186,9642.0
2025-03-25 11:50:00,362.01,362.13,361.67,361.81,14407.0,361.2184,361.3381,360.8791,361.0188,14407.0
2025-03-25 11:55:00,361.83,361.93,361.51,361.74,14585.0,361.0388,361.1386,360.7195,360.949,14585.0
2025-03-25 12:00:00,361.79,361.79,361.38,361.56,10052.0,360.9989,360.9989,360.5898,360.7694,10052.0
2025-03-25 12:05:00,361.56,362.08,361.4,362.08,12145.0,360.7694,361.2882,360.6097,361.2882,12145.0
2025-03-25 12:10:00,362.06,362.25,361.95,362.03,2691.0,361.2683,361.4579,361.1585,361.2383,2691.0
2025-03-25 12:15:00,362.03,362.27,362.02,362.14,6205.0,361.2383,361.4778,361.2284,361.3481,6205.0
2025-03-25 12:20:00,362.14,362.57,362.05,362.5,10084.0,361.3481,361.7772,361.2583,361.7073,10084.0
2025-03-25 12:25:00,362.77,362.77,361.88,361.88,15165.0,361.9767,361.9767,361.0887,361.0887,15165.0
2025-03-25 12:30:00,361.98,361.98,361.19,361.19,2427.0,361.1885,361.1885,360.4002,360.4002,2427.0
2025-03-25 12:35:00,361.69,361.73,361.5,361.5,2743.0,360.8991,360.939,360.7095,360.7095,2743.0
2025-03-25 12:40:00,361.63,361.97,361.51,361.62,3490.0,360.8392,361.1785,360.7195,360.8292,3490.0
2025-03-25 12:45:00,361.66,361.71,361.44,361.61,1615.0,360.8692,360.919,360.6496,360.8193,1615.0
2025-03-25 12:50:00,361.61,362.21,361.6,361.93,900.0,360.8193,361.418,360.8093,361.1386,900.0
2025-03-25 12:55:00,362.08,362.18,361.92,362.03,2385.0,361.2882,361.388,361.1286,361.2383,2385.0
2025-03-25 13:00:00,362.11,362.4,361.98,362.18,5160.0,361.3182,361.6075,361.1885,361.388,5160.0
2025-03-25 13:05:00,362.36,362.72,362.17,362.72,3120.0,361.5676,361.9268,361.378,361.9268,3120.0
2025-03-25 13:10:00,362.54,362.64,362.09,362.38,7109.0,361.7472,361.847,361.2982,361.5876,7109.0
2025-03-25 13:15:00,362.33,362.53,362.08,362.29,2858.0,361.5377,361.7373,361.2882,361.4978,2858.0
2025-03-25 13:20:00,362.38,362.38,361.91,362.04,8963.0,361.5876,361.5876,361.1186,361.2483,8963.0
2025-03-25 13:25:00,362.05,362.17,361.52,361.53,8678.0,361.2583,361.378,360.7295,360.7394,8678.0
2025-03-25 13:30:00,361.54,361.82,361.52,361.54,6228.0,360.7494,361.0288,360.7295,360.7494,6228.0
2025-03-25 13:35:00,361.54,362.14,361.44,361.92,17951.0,360.7494,361.3481,360.6496,361.1286,17951.0
2025-03-25 13:40:00,362.05,362.3,361.99,362.17,1361.0,361.2583,361.5078,361.1984,361.378,1361.0
2025-03-25 13:45:00,362.29,362.36,361.83,362.04,11591.0,361.4978,361.5676,361.0388,361.2483,11591.0
2025-03-25 13:50:00,362.0,362.21,361.94,362.21,2824.0,361.2084,361.418,361.1485,361.418,2824.0
2025-03-25 13:55:00,362.09,362.34,361.97,362.13,7487.0,361.2982,361.5477,361.1785,361.3381,7487.0
2025-03-25 14:00:00,362.13,362.17,361.89,362.04,5921.0,361.3381,361.378,361.0987,361.2483,5921.0
2025-03-25 14:05:00,362.01,362.18,361.77,362.18,10336.0,361.2184,361.388,360.9789,361.388,10336.0
2025-03-25 14:10:00,361.9,362.73,361.9,362.73,15325.0,361.1086,361.9368,361.1086,361.9368,15325.0
2025-03-25 14:15:00,362.74,362.87,362.52,362.67,9266.0,361.9468,362.0765,361.7273,361.8769,9266.0
2025-03-25 14:20:00,362.8,362.93,362.67,362.85,6101.0,362.0067,362.1364,361.8769,362.0566,6101.0
2025-03-25 14:25:00,362.84,362.84,362.31,362.37,5414.0,362.0466,362.0466,361.5177,361.5776,5414.0
2025-03-25 14:30:00,362.46,362.46,361.95,361.97,2402.0,361.6674,361.6674,361.1585,361.1785,2402.0
2025-03-25 14:35:00,362.13,362.16,361.84,361.91,3250.0,361.3381,361.3681,361.0488,361.1186,3250.0
2025-03-25 14:40:00,361.97,361.98,361.69,361.92,9820.0,361.1785,361.1885,360.8991,361.1286,9820.0
2025-03-25 14:45:00,361.96,362.04,361.76,361.92,7226.0,361.1685,361.2483,360.9689,361.1286,7226.0
2025-03-25 14:50:00,361.89,362.37,361.79,362.27,3335.0,361.0987,361.5776,360.9989,361.4778,3335.0
2025-03-25 14:55:00,362.38,362.57,362.15,362.57,6149.0,361.5876,361.7772,361.3581,361.7772,6149.0
2025-03-25 15:00:00,362.66,363.51,362.65,363.44,17641.0,361.867,362.7151,361.857,362.6453,17641.0
2025-03-25 15:05:00,363.45,363.66,363.05,363.06,8882.0,362.6552,362.8648,362.2561,362.2661,8882.0
2025-03-25 15:10:00,363.24,363.34,362.89,363.0,5192.0,362.4457,362.5455,362.0965,362.2062,5192.0
2025-03-25 15:15:00,362.99,362.99,362.53,362.88,4952.0,362.1962,362.1962,361.7373,362.0865,4952.0
2025-03-25 15:20:00,362.88,363.08,362.74,362.92,3447.0,362.0865,362.2861,361.9468,362.1264,3447.0
2025-03-25 15:25:00,363.09,363.19,362.9,363.09,18192.0,362.296,362.3958,362.1064,362.296,18192.0
2025-03-25 15:30:00,363.18,363.19,362.98,363.08,10978.0,362.3858,362.3958,362.1863,362.2861,10978.0
2025-03-25 15:35:00,363.08,363.6,361.82,363.25,40020.0,362.2861,362.8049,361.0288,362.4557,40020.0
2025-03-25 15:40:00,363.11,363.6,363.11,363.42,10218.0,362.316,362.8049,362.316,362.6253,10218.0
2025-03-25 15:45:00,363.33,363.6,363.25,363.6,17242.0,362.5355,362.8049,362.4557,362.8049,17242.0
2025-03-25 15:50:00,363.34,363.6,363.03,363.43,33243.0,362.5455,362.8049,362.2362,362.6353,33243.0
2025-03-25 15:55:00,363.54,364.35,363.33,364.09,115609.0,362.745,363.5533,362.5355,363.2938,115609.0
2025-03-26 09:30:00,363.3,365.0,362.58,364.11,21821.0,362.5056,364.2019,361.7871,363.3138,21821.0
2025-03-26 09:35:00,364.21,365.75,363.44,365.28,11914.0,363.4136,364.9502,362.6453,364.4812,11914.0
2025-03-26 09:40:00,365.0,366.52,364.83,365.39,35298.0,364.2019,365.7185,364.0322,364.591,35298.0
2025-03-26 09:45:00,364.62,366.2,364.09,365.1,10263.0,363.8227,365.3992,363.2938,364.3016,10263.0
2025-03-26 09:50:00,364.95,365.26,364.54,364.9,28905.0,364.152,364.4613,363.7429,364.1021,28905.0
2025-03-26 09:55:00,364.86,364.86,363.72,363.78,61297.0,364.0622,364.0622,362.9247,362.9845,61297.0
2025-03-26 10:00:00,363.99,365.53,363.98,364.32,12830.0,363.1941,364.7307,363.1841,363.5233,12830.0
2025-03-26 10:05:00,364.09,365.02,364.09,364.77,27598.0,363.2938,364.2218,363.2938,363.9724,27598.0
2025-03-26 10:10:00,364.34,365.48,364.34,365.22,8756.0,363.5433,364.6808,363.5433,364.4214,8756.0
2025-03-26 10:15:00,365.2,365.35,364.35,364.5,125902.0,364.4014,364.5511,363.5533,363.7029,125902.0
2025-03-26 10:20:00,364.49,364.49,363.32,364.06,20336.0,363.693,363.693,362.5255,363.2639,20336.0
2025-03-26 10:25:00,363.78,364.02,363.3,363.31,12458.0,362.9845,363.224,362.5056,362.5155,12458.0
2025-03-26 10:30:00,363.88,364.48,363.29,363.5,9308.0,363.0843,363.683,362.4956,362.7051,9308.0
2025-03-26 10:35:00,363.58,364.37,363.25,363.81,5077.0,362.785,363.5732,362.4557,363.0145,5077.0
2025-03-26 10:40:00,363.83,363.89,363.29,363.5,44991.0,363.0344,363.0943,362.4956,362.7051,44991.0
2025-03-26 10:45:00,363.44,363.72,363.15,363.37,40542.0,362.6453,362.9247,362.3559,362.5754,40542.0
2025-03-26 10:50:00,363.39,364.1,363.34,363.85,15050.0,362.5954,363.3038,362.5455,363.0544,15050.0
2025-03-26 10:55:00,363.63,363.94,363.15,363.23,46388.0,362.8348,363.1442,362.3559,362.4357,46388.0
2025-03-26 11:00:00,363.22,363.73,363.21,363.5,34773.0,362.4257,362.9346,362.4158,362.7051,34773.0
2025-03-26 11:05:00,363.6,363.9,363.32,363.9,16006.0,362.8049,363.1043,362.5255,363.1043,16006.0
2025-03-26 11:10:00,363.73,363.73,363.08,363.47,2994.0,362.9346,362.9346,362.2861,362.6752,2994.0
2025-03-26 11:15:00,363.42,363.78,363.24,363.39,12681.0,362.6253,362.9845,362.4457,362.5954,12681.0
2025-03-26 11:20:00,363.56,363.57,363.24,363.41,21365.0,362.765,362.775,362.4457,362.6153,21365.0
2025-03-26 11:25:00,363.41,363.51,362.81,363.23,35165.0,362.6153,362.7151,362.0166,362.4357,35165.0
2025-03-26 11:30:00,363.22,363.49,363.11,363.35,32269.0,362.4257,362.6952,362.316,362.5555,32269.0
2025-03-26 11:35:00,363.34,363.65,363.22,363.33,25746.0,362.5455,362.8548,362.4257,362.5355,25746.0
2025-03-26 11:40:00,363.23,363.56,362.55,362.76,13068.0,362.4357,362.765,361.7572,361.9667,13068.0
2025-03-26 11:45:00,362.74,362.74,361.65,361.72,14801.0,361.9468,361.9468,360.8592,360.929,14801.0
2025-03-26 11:50:00,361.72,361.72,361.07,361.24,14551.0,360.929,360.929,360.2804,360.4501,14551.0
2025-03-26 11:55:00,361.16,361.16,360.25,360.63,24120.0,360.3702,360.3702,359.4622,359.8414,24120.0
2025-03-26 12:00:00,360.37,360.51,359.91,360.01,30738.0,359.582,359.7217,359.123,359.2228,30738.0
2025-03-26 12:05:00,359.99,360.43,359.83,360.04,10878.0,359.2028,359.6418,359.0432,359.2527,10878.0
2025-03-26 12:10:00,359.83,360.12,359.67,360.11,15499.0,359.0432,359.3325,358.8835,359.3225,15499.0
2025-03-26 12:15:00,360.01,360.04,359.67,359.72,5601.0,359.2228,359.2527,358.8835,358.9334,5601.0
2025-03-26 12:20:00,359.73,360.1,359.72,359.94,7156.0,358.9434,359.3126,358.9334,359.1529,7156.0
2025-03-26 12:25:00,359.84,360.64,359.78,360.53,14932.0,359.0531,359.8514,358.9933,359.7416,14932.0
2025-03-26 12:30:00,360.53,360.57,359.99,360.06,12936.0,359.7416,359.7815,359.2028,359.2727,12936.0
2025-03-26 12:35:00,360.05,360.38,360.04,360.21,5042.0,359.2627,359.592,359.2527,359.4223,5042.0
2025-03-26 12:40:00,359.97,360.57,359.97,360.56,3976.0,359.1829,359.7815,359.1829,359.7716,3976.0
2025-03-26 12:45:00,360.26,360.38,359.92,360.04,7641.0,359.4722,359.592,359.133,359.2527,7641.0
2025-03-26 12:50:00,360.04,360.12,358.76,358.76,3715.0,359.2527,359.3325,357.9755,357.9755,3715.0
2025-03-26 12:55:00,358.38,358.38,357.67,358.31,4391.0,357.5963,357.5963,356.8879,357.5265,4391.0
2025-03-26 13:00:00,358.25,358.25,357.84,357.97,2914.0,357.4666,357.4666,357.0575,357.1872,2914.0
2025-03-26 13:05:00,357.65,357.91,357.56,357.79,2074.0,356.8679,357.1274,356.7781,357.0076,2074.0
2025-03-26 13:10:00,357.77,358.01,357.49,357.5,3159.0,356.9877,357.2271,356.7083,356.7183,3159.0
2025-03-26 13:15:00,357.51,357.51,356.85,356.86,4066.0,356.7282,356.7282,356.0697,356.0797,4066.0
2025-03-26 13:20:00,356.85,357.09,356.58,356.84,13831.0,356.0697,356.3091,355.8003,356.0597,13831.0
2025-03-26 13:25:00,356.87,357.21,356.03,356.1,16788.0,356.0896,356.4289,355.2515,355.3213,16788.0
2025-03-26 13:30:00,356.03,356.03,355.21,355.28,5480.0,355.2515,355.2515,354.4333,354.5031,5480.0
2025-03-26 13:35:00,355.27,355.65,354.91,355.56,26692.0,354.4931,354.8723,354.1339,354.7825,26692.0
2025-03-26 13:40:00,355.56,356.27,355.34,355.44,24021.0,354.7825,355.4909,354.563,354.6628,24021.0
2025-03-26 13:45:00,355.28,355.52,354.12,354.19,40965.0,354.5031,354.7426,353.3456,353.4155,40965.0
2025-03-26 13:50:00,354.26,354.76,354.24,354.25,4130.0,353.4853,353.9842,353.4654,353.4754,4130.0
2025-03-26 13:55:00,354.5,354.5,353.55,353.55,4770.0,353.7248,353.7248,352.7769,352.7769,4770.0
2025-03-26 14:00:00,353.87,354.25,352.6,352.71,14884.0,353.0962,353.4754,351.829,351.9387,14884.0
2025-03-26 14:05:00,352.73,352.74,352.12,352.12,17826.0,351.9587,351.9687,351.35,351.35,17826.0
2025-03-26 14:10:00,352.37,352.48,352.02,352.07,6307.0,351.5995,351.7092,351.2502,351.3001,6307.0
2025-03-26 14:15:00,352.07,352.85,352.07,352.47,6142.0,351.3001,352.0784,351.3001,351.6993,6142.0
2025-03-26 14:20:00,352.47,352.76,352.3,352.74,4905.0,351.6993,351.9886,351.5296,351.9687,4905.0
2025-03-26 14:25:00,352.63,353.01,352.24,352.5,6904.0,351.8589,352.2381,351.4698,351.7292,6904.0
2025-03-26 14:30:00,352.42,352.71,352.07,352.56,6619.0,351.6494,351.9387,351.3001,351.7891,6619.0
2025-03-26 14:35:00,352.56,353.63,352.44,353.41,4301.0,351.7891,352.8567,351.6693,352.6372,4301.0
2025-03-26 14:40:00,353.19,353.28,352.89,352.9,6852.0,352.4177,352.5075,352.1183,352.1283,6852.0
2025-03-26 14:45:00,352.9,353.18,350.77,351.08,10032.0,352.1283,352.4077,350.003,350.3123,10032.0
2025-03-26 14:50:00,351.14,351.19,350.62,350.79,3310.0,350.3722,350.4221,349.8533,350.0229,3310.0
2025-03-26 14:55:00,350.97,350.97,350.05,350.36,8330.0,350.2025,350.2025,349.2845,349.5939,8330.0
2025-03-26 15:00:00,350.56,351.09,350.5,350.5,7031.0,349.7934,350.3223,349.7336,349.7336,7031.0
2025-03-26 15:05:00,350.39,350.75,349.88,350.07,9911.0,349.6238,349.983,349.1149,349.3045,9911.0
2025-03-26 15:10:00,350.1,350.18,349.76,350.06,12133.0,349.3344,349.4143,348.9952,349.2945,12133.0
2025-03-26 15:15:00,349.99,350.81,349.96,350.58,14755.0,349.2247,350.0429,349.1947,349.8134,14755.0
2025-03-26 15:20:00,350.24,351.29,350.24,350.45,15036.0,349.4741,350.5218,349.4741,349.6837,15036.0
2025-03-26 15:25:00,350.35,350.58,349.49,349.49,12440.0,349.5839,349.8134,348.7258,348.7258,12440.0
2025-03-26 15:30:00,349.72,350.35,349.68,349.96,23948.0,348.9553,349.5839,348.9154,349.1947,23948.0
2025-03-26 15:35:00,349.96,350.19,349.08,349.57,30208.0,349.1947,349.4242,348.3167,348.8056,30208.0
2025-03-26 15:40:00,349.64,350.11,349.58,349.84,27106.0,348.8754,349.3444,348.8156,349.075,27106.0
2025-03-26 15:45:00,349.82,350.58,349.23,350.49,30819.0,349.055,349.8134,348.4663,349.7236,30819.0
2025-03-26 15:50:00,350.23,350.74,349.74,350.34,38132.0,349.4641,349.973,348.9752,349.5739,38132.0
2025-03-26 15:55:00,350.17,352.97,349.81,352.06,167708.0,349.4043,352.1982,349.0451,351.2901,167708.0
2025-03-27 09:30:00,352.24,352.24,349.64,349.84,19376.0,351.4698,351.4698,348.8754,349.075,19376.0
2025-03-27 09:35:00,350.28,350.28,347.96,349.96,6707.0,349.514,349.514,347.1991,349.1947,6707.0
2025-03-27 09:40:00,350.17,351.51,348.47,348.51,7480.0,349.4043,350.7414,347.708,347.7479,7480.0
2025-03-27 09:45:00,348.93,349.58,347.8,349.26,6252.0,348.167,348.8156,347.0395,348.4963,6252.0
2025-03-27 09:50:00,349.79,349.79,348.63,349.15,14577.0,349.0251,349.0251,347.8676,348.3865,14577.0
2025-03-27 09:55:00,349.42,350.35,349.36,350.03,2661.0,348.6559,349.5839,348.5961,349.2646,2661.0
2025-03-27 10:00:00,350.37,351.99,349.94,350.78,5009.0,349.6038,351.2203,349.1748,350.0129,5009.0
2025-03-27 10:05:00,351.23,351.64,350.9,350.91,4579.0,350.462,350.8711,350.1327,350.1427,4579.0
2025-03-27 10:10:00,350.35,351.48,349.94,351.48,7632.0,349.5839,350.7114,349.1748,350.7114,7632.0
2025-03-27 10:15:00,351.54,351.85,351.23,351.77,2572.0,350.7713,351.0806,350.462,351.0008,2572.0
2025-03-27 10:20:00,351.69,351.89,351.26,351.42,3600.0,350.921,351.1205,350.4919,350.6515,3600.0
2025-03-27 10:25:00,351.37,351.58,350.66,350.86,8436.0,350.6017,350.8112,349.8932,350.0928,8436.0
2025-03-27 10:30:00,351.4,352.14,351.31,352.06,16369.0,350.6316,351.37,350.5418,351.2901,16369.0
2025-03-27 10:35:00,352.1,352.2,351.49,351.81,4142.0,351.3301,351.4298,350.7214,351.0407,4142.0
2025-03-27 10:40:00,352.13,352.95,351.88,352.82,6156.0,351.36,352.1782,351.1105,352.0485,6156.0
2025-03-27 10:45:00,353.05,353.05,350.48,350.48,4728.0,352.278,352.278,349.7136,349.7136,4728.0
2025-03-27 10:50:00,350.43,351.17,350.43,350.81,4602.0,349.6637,350.4021,349.6637,350.0429,4602.0
2025-03-27 10:55:00,350.83,351.41,349.5,351.41,28209.0,350.0628,350.6416,348.7357,350.6416,28209.0
2025-03-27 11:00:00,351.02,351.02,349.86,350.22,117520.0,350.2524,350.2524,349.095,349.4542,117520.0
2025-03-27 11:05:00,350.21,350.21,349.28,349.39,12904.0,349.4442,349.4442,348.5162,348.626,12904.0
2025-03-27 11:10:00,349.79,350.0,348.91,349.13,62810.0,349.0251,349.2347,348.147,348.3666,62810.0
2025-03-27 11:15:00,349.22,350.34,349.09,350.2,104516.0,348.4564,349.5739,348.3266,349.4342,104516.0
2025-03-27 11:20:00,350.0,350.0,349.44,350.0,23301.0,349.2347,349.2347,348.6759,349.2347,23301.0
2025-03-27 11:25:00,350.0,350.02,349.12,349.33,73814.0,349.2347,349.2546,348.3566,348.5661,73814.0
2025-03-27 11:30:00,349.32,349.32,348.56,348.56,5227.0,348.5561,348.5561,347.7978,347.7978,5227.0
2025-03-27 11:35:00,348.27,348.27,346.58,346.6,7391.0,347.5084,347.5084,345.8221,345.8421,7391.0
2025-03-27 11:40:00,347.21,347.21,345.27,345.59,20797.0,346.4508,346.4508,344.515,344.8343,20797.0
2025-03-27 11:45:00,345.69,346.41,345.5,346.28,9906.0,344.9341,345.6525,344.7445,345.5228,9906.0
2025-03-27 11:50:00,346.15,346.81,345.89,345.89,2935.0,345.3931,346.0516,345.1336,345.1336,2935.0
2025-03-27 11:55:00,346.15,347.66,345.9,347.59,35361.0,345.3931,346.8998,345.1436,346.8299,35361.0
2025-03-27 12:00:00,347.59,348.68,347.45,348.66,27343.0,346.8299,347.9175,346.6902,347.8976,27343.0
2025-03-27 12:05:00,348.73,349.82,348.71,349.09,12573.0,347.9674,349.055,347.9475,348.3266,12573.0
2025-03-27 12:10:00,349.04,349.25,348.82,349.25,2050.0,348.2768,348.4863,348.0572,348.4863,2050.0
2025-03-27 12:15:00,349.06,350.18,349.05,349.94,9708.0,348.2967,349.4143,348.2867,349.1748,9708.0
2025-03-27 12:20:00,350.02,350.02,349.51,349.51,6923.0,349.2546,349.2546,348.7457,348.7457,6923.0
2025-03-27 12:25:00,349.31,349.4,348.91,348.99,2628.0,348.5462,348.636,348.147,348.2269,2628.0
2025-03-27 12:30:00,348.99,349.4,348.58,348.62,10182.0,348.2269,348.636,347.8178,347.8577,10182.0
2025-03-27 12:35:00,348.59,348.69,348.1,348.11,6916.0,347.8277,347.9275,347.3388,347.3488,6916.0
2025-03-27 12:40:00,348.1,348.18,347.6,347.77,4697.0,347.3388,347.4186,346.8399,347.0095,4697.0
2025-03-27 12:45:00,347.88,347.88,346.73,346.74,4255.0,347.1193,347.1193,345.9718,345.9818,4255.0
2025-03-27 12:50:00,346.46,346.71,346.28,346.34,2284.0,345.7024,345.9518,345.5228,345.5827,2284.0
2025-03-27 12:55:00,346.69,346.7,345.67,345.75,2986.0,345.9319,345.9419,344.9141,344.9939,2986.0
2025-03-27 13:00:00,345.86,346.81,345.69,345.82,3742.0,345.1037,346.0516,344.9341,345.0638,3742.0
2025-03-27 13:05:00,346.25,346.87,346.09,346.68,5990.0,345.4929,346.1115,345.3332,345.9219,5990.0
2025-03-27 13:10:00,346.5,347.21,346.5,347.21,3890.0,345.7423,346.4508,345.7423,346.4508,3890.0
2025-03-27 13:15:00,347.18,347.47,346.53,346.54,10390.0,346.4208,346.7102,345.7722,345.7822,10390.0
2025-03-27 13:20:00,346.39,346.87,346.39,346.79,4300.0,345.6325,346.1115,345.6325,346.0317,4300.0
2025-03-27 13:25:00,346.98,346.98,346.05,346.06,2351.0,346.2213,346.2213,345.2933,345.3033,2351.0
2025-03-27 13:30:00,346.04,346.52,345.79,346.0,8469.0,345.2833,345.7623,345.0339,345.2434,8469.0
2025-03-27 13:35:00,346.0,346.21,345.3,345.77,9064.0,345.2434,345.4529,344.5449,345.0139,9064.0
2025-03-27 13:40:00,345.65,346.07,345.64,345.98,3295.0,344.8942,345.3132,344.8842,345.2234,3295.0
2025-03-27 13:45:00,345.96,346.46,345.69,346.32,3650.0,345.2035,345.7024,344.9341,345.5627,3650.0
2025-03-27 13:50:00,346.42,346.82,345.81,346.18,6187.0,345.6625,346.0616,345.0538,345.423,6187.0
2025-03-27 13:55:00,345.83,346.33,345.83,346.32,1910.0,345.0738,345.5727,345.0738,345.5627,1910.0
2025-03-27 14:00:00,346.27,346.97,346.27,346.97,2400.0,345.5128,346.2113,345.5128,346.2113,2400.0
2025-03-27 14:05:00,347.13,347.81,347.13,347.58,4352.0,346.3709,347.0494,346.3709,346.8199,4352.0
2025-03-27 14:10:00,347.58,347.85,347.03,347.75,2830.0,346.8199,347.0894,346.2711,346.9896,2830.0
2025-03-27 14:15:00,347.75,348.0,347.58,347.88,3792.0,346.9896,347.239,346.8199,347.1193,3792.0
2025-03-27 14:20:00,347.54,347.61,347.37,347.37,1285.0,346.78,346.8499,346.6104,346.6104,1285.0
2025-03-27 14:25:00,347.26,347.5,346.96,347.49,5182.0,346.5006,346.7401,346.2013,346.7301,5182.0
2025-03-27 14:30:00,347.61,347.75,347.2,347.32,2930.0,346.8499,346.9896,346.4408,346.5605,2930.0
2025-03-27 14:35:00,347.32,347.79,347.32,347.55,2487.0,346.5605,347.0295,346.5605,346.79,2487.0
2025-03-27 14:40:00,347.55,347.82,347.32,347.55,5953.0,346.79,347.0594,346.5605,346.79,5953.0
2025-03-27 14:45:00,347.55,348.07,347.55,348.02,5119.0,346.79,347.3089,346.79,347.259,5119.0
2025-03-27 14:50:00,348.05,348.75,348.04,348.74,13622.0,347.2889,347.9874,347.2789,347.9774,13622.0
2025-03-27 14:55:00,348.72,348.77,347.85,347.89,12278.0,347.9575,348.0073,347.0894,347.1293,12278.0
2025-03-27 15:00:00,347.98,348.58,347.96,348.44,12717.0,347.2191,347.8178,347.1991,347.6781,12717.0
2025-03-27 15:05:00,348.48,349.01,348.35,348.82,12742.0,347.718,348.2468,347.5883,348.0572,12742.0
2025-03-27 15:10:00,348.74,349.15,348.72,348.86,25287.0,347.9774,348.3865,347.9575,348.0971,25287.0
2025-03-27 15:15:00,348.85,349.16,348.74,348.91,7765.0,348.0872,348.3965,347.9774,348.147,7765.0
2025-03-27 15:20:00,348.9,349.15,348.65,348.8,6672.0,348.1371,348.3865,347.8876,348.0373,6672.0
2025-03-27 15:25:00,348.91,349.23,348.64,349.18,15444.0,348.147,348.4663,347.8776,348.4164,15444.0
2025-03-27 15:30:00,349.29,349.37,348.05,348.6,13346.0,348.5262,348.606,347.2889,347.8377,13346.0
2025-03-27 15:35:00,348.76,348.94,348.61,348.69,6105.0,347.9974,348.177,347.8477,347.9275,6105.0
2025-03-27 15:40:00,348.5,348.94,348.35,348.53,7472.0,347.7379,348.177,347.5883,347.7679,7472.0
2025-03-27 15:45:00,348.53,348.53,347.37,347.92,8776.0,347.7679,347.7679,346.6104,347.1592,8776.0
2025-03-27 15:50:00,347.53,347.58,347.02,347.35,17973.0,346.7701,346.8199,346.2612,346.5904,17973.0
2025-03-27 15:55:00,347.23,347.37,346.29,346.33,57601.0,346.4707,346.6104,345.5328,345.5727,57601.0
2025-03-28 09:30:00,345.06,345.59,343.25,344.52,18052.0,344.3055,344.8343,342.4994,343.7666,18052.0
2025-03-28 09:35:00,344.55,345.76,343.54,344.74,5100.0,343.7966,345.0039,342.7888,343.9862,5100.0
2025-03-28 09:40:00,344.1,344.73,341.62,341.63,7605.0,343.3476,343.9762,340.873,340.883,7605.0
2025-03-28 09:45:00,341.87,342.74,341.55,342.46,5149.0,341.1224,341.9905,340.8031,341.7111,5149.0
2025-03-28 09:50:00,342.62,342.74,340.18,340.21,17060.0,341.8708,341.9905,339.4361,339.4661,17060.0
2025-03-28 09:55:00,340.14,340.34,338.7,338.7,14167.0,339.3962,339.5958,337.9594,337.9594,14167.0
2025-03-28 10:00:00,338.54,341.19,336.03,340.54,14592.0,337.7997,340.4439,335.2952,339.7953,14592.0
2025-03-28 10:05:00,340.6,340.69,338.93,339.92,19746.0,339.8552,339.945,338.1889,339.1767,19746.0
2025-03-28 10:10:00,339.86,340.23,338.58,339.21,13462.0,339.1168,339.486,337.8396,338.4682,13462.0
2025-03-28 10:15:00,339.36,340.23,339.32,339.51,6137.0,338.6179,339.486,338.578,338.7676,6137.0
2025-03-28 10:20:00,339.52,339.99,339.5,339.86,3778.0,338.7776,339.2465,338.7576,339.1168,3778.0
2025-03-28 10:25:00,339.86,339.86,338.65,339.17,3785.0,339.1168,339.1168,337.9095,338.4283,3785.0
2025-03-28 10:30:00,339.2,339.82,338.95,339.11,6370.0,338.4583,339.0769,338.2088,338.3685,6370.0
2025-03-28 10:35:00,339.25,339.45,338.65,339.45,12460.0,338.5082,338.7077,337.9095,338.7077,12460.0
2025-03-28 10:40:00,339.17,339.37,338.88,339.16,4353.0,338.4283,338.6279,338.139,338.4184,4353.0
2025-03-28 10:45:00,339.15,339.15,338.14,338.37,5180.0,338.4084,338.4084,337.4006,337.6301,5180.0
2025-03-28 10:50:00,338.18,339.16,338.09,338.29,11581.0,337.4405,338.4184,337.3507,337.5503,11581.0
2025-03-28 10:55:00,338.65,338.65,337.49,338.0,8402.0,337.9095,337.9095,336.752,337.2609,8402.0
2025-03-28 11:00:00,337.68,337.68,336.48,336.72,4195.0,336.9416,336.9416,335.7442,335.9837,4195.0
2025-03-28 11:05:00,336.74,337.05,336.33,336.56,23251.0,336.0036,336.313,335.5945,335.824,23251.0
2025-03-28 11:10:00,336.44,337.76,336.26,337.18,11494.0,335.7043,337.0214,335.5247,336.4427,11494.0
2025-03-28 11:15:00,337.46,337.98,337.16,337.9,9750.0,336.7221,337.2409,336.4227,337.1611,9750.0
2025-03-28 11:20:00,337.81,338.02,337.0,337.02,4633.0,337.0713,337.2808,336.2631,336.283,4633.0
2025-03-28 11:25:00,336.99,337.84,336.99,337.65,8363.0,336.2531,337.1012,336.2531,336.9117,8363.0
2025-03-28 11:30:00,337.44,338.05,337.43,337.84,4049.0,336.7021,337.3108,336.6921,337.1012,4049.0
2025-03-28 11:35:00,337.88,338.23,337.6,338.12,3293.0,337.1412,337.4904,336.8618,337.3806,3293.0
2025-03-28 11:40:00,338.08,338.1,337.51,337.66,2100.0,337.3407,337.3607,336.772,336.9216,2100.0
2025-03-28 11:45:00,337.5,338.03,337.29,337.97,6176.0,336.762,337.2908,336.5524,337.231,6176.0
2025-03-28 11:50:00,337.86,337.86,337.47,337.63,800.0,337.1212,337.1212,336.7321,336.8917,800.0
2025-03-28 11:55:00,337.43,337.7,336.94,336.94,2753.0,336.6921,336.9615,336.2032,336.2032,2753.0
2025-03-28 12:00:00,337.04,337.08,336.78,337.0,2924.0,336.303,336.3429,336.0436,336.2631,2924.0
2025-03-28 12:05:00,336.96,337.65,336.96,337.32,5017.0,336.2232,336.9117,336.2232,336.5824,5017.0
2025-03-28 12:10:00,337.39,337.4,337.32,337.4,1100.0,336.6522,336.6622,336.5824,336.6622,1100.0
2025-03-28 12:15:00,337.35,337.35,336.26,336.26,5935.0,336.6123,336.6123,335.5247,335.5247,5935.0
2025-03-28 12:20:00,336.16,336.7,335.76,335.78,1917.0,335.4249,335.9637,335.0258,335.0457,1917.0
2025-03-28 12:25:00,335.76,335.76,335.18,335.5,2338.0,335.0258,335.0258,334.4471,334.7664,2338.0
2025-03-28 12:30:00,335.5,336.18,335.49,336.0,5635.0,334.7664,335.4449,334.7564,335.2653,5635.0
2025-03-28 12:35:00,336.28,336.69,336.04,336.05,5251.0,335.5447,335.9538,335.3052,335.3152,5251.0
2025-03-28 12:40:00,336.41,336.58,336.16,336.34,4368.0,335.6744,335.844,335.4249,335.6045,4368.0
2025-03-28 12:45:00,336.34,336.6,336.29,336.56,2532.0,335.6045,335.864,335.5546,335.824,2532.0
2025-03-28 12:50:00,336.39,336.41,336.19,336.33,1300.0,335.6544,335.6744,335.4549,335.5945,1300.0
2025-03-28 12:55:00,336.13,336.34,335.49,335.69,2480.0,335.395,335.6045,334.7564,334.9559,2480.0
2025-03-28 13:00:00,335.48,335.48,334.98,334.98,4817.0,334.7464,334.7464,334.2475,334.2475,4817.0
2025-03-28 13:05:00,335.04,335.11,334.0,334.0,4313.0,334.3074,334.3772,333.2696,333.2696,4313.0
2025-03-28 13:10:00,333.97,334.25,333.96,333.99,1814.0,333.2397,333.5191,333.2297,333.2597,1814.0
2025-03-28 13:15:00,333.98,334.26,333.72,333.72,9379.0,333.2497,333.5291,332.9903,332.9903,9379.0
2025-03-28 13:20:00,333.74,334.22,333.62,333.86,6957.0,333.0102,333.4892,332.8905,333.1299,6957.0
2025-03-28 13:25:00,333.96,334.15,333.4,333.4,3143.0,333.2297,333.4193,332.671,332.671,3143.0
2025-03-28 13:30:00,333.55,334.21,333.55,333.81,4854.0,332.8206,333.4792,332.8206,333.0801,4854.0
2025-03-28 13:35:00,333.8,334.39,333.62,334.23,4159.0,333.0701,333.6588,332.8905,333.4991,4159.0
2025-03-28 13:40:00,334.41,334.44,334.2,334.43,2018.0,333.6787,333.7087,333.4692,333.6987,2018.0
2025-03-28 13:45:00,334.41,335.02,334.22,334.8,3700.0,333.6787,334.2874,333.4892,334.0679,3700.0
2025-03-28 13:50:00,334.66,334.8,334.57,334.57,3030.0,333.9282,334.0679,333.8384,333.8384,3030.0
2025-03-28 13:55:00,334.71,335.2,334.6,335.12,7488.0,333.9781,334.467,333.8683,334.3872,7488.0
2025-03-28 14:00:00,335.09,335.29,334.56,334.59,6186.0,334.3573,334.5568,333.8284,333.8583,6186.0
2025-03-28 14:05:00,334.81,335.26,334.6,335.26,4114.0,334.0779,334.5269,333.8683,334.5269,4114.0
2025-03-28 14:10:00,335.18,335.53,335.13,335.13,7000.0,334.4471,334.7963,334.3972,334.3972,7000.0
2025-03-28 14:15:00,335.13,335.16,334.92,335.13,2165.0,334.3972,334.4271,334.1876,334.3972,2165.0
2025-03-28 14:20:00,335.13,335.13,334.42,334.51,4094.0,334.3972,334.3972,333.6887,333.7785,4094.0
2025-03-28 14:25:00,334.29,334.92,334.2,334.91,3684.0,333.559,334.1876,333.4692,334.1776,3684.0
2025-03-28 14:30:00,334.87,334.96,334.33,334.79,8382.0,334.1377,334.2275,333.5989,334.0579,8382.0
2025-03-28 14:35:00,334.96,334.96,334.49,334.61,2590.0,334.2275,334.2275,333.7586,333.8783,2590.0
2025-03-28 14:40:00,334.5,334.67,334.23,334.65,6469.0,333.7685,333.9382,333.4991,333.9182,6469.0
2025-03-28 14:45:00,334.72,334.72,334.31,334.44,4749.0,333.9881,333.9881,333.579,333.7087,4749.0
2025-03-28 14:50:00,334.39,334.69,333.92,334.16,16592.0,333.6588,333.9581,333.1898,333.4293,16592.0
2025-03-28 14:55:00,334.16,334.78,333.99,334.53,13518.0,333.4293,334.0479,333.2597,333.7985,13518.0
2025-03-28 15:00:00,334.63,335.0,334.27,334.36,28199.0,333.8983,334.2675,333.539,333.6289,28199.0
2025-03-28 15:05:00,334.35,334.72,334.32,334.32,12951.0,333.6189,333.9881,333.5889,333.5889,12951.0
2025-03-28 15:10:00,334.34,334.46,333.91,334.46,15546.0,333.6089,333.7286,333.1798,333.7286,15546.0
2025-03-28 15:15:00,334.46,334.53,333.97,334.5,12677.0,333.7286,333.7985,333.2397,333.7685,12677.0
2025-03-28 15:20:00,334.56,334.56,333.81,333.99,17426.0,333.8284,333.8284,333.0801,333.2597,17426.0
2025-03-28 15:25:00,334.0,334.06,333.72,333.72,29538.0,333.2696,333.3295,332.9903,332.9903,29538.0
2025-03-28 15:30:00,333.74,334.03,333.48,333.72,21527.0,333.0102,333.2996,332.7508,332.9903,21527.0
2025-03-28 15:35:00,333.73,334.13,333.67,333.71,21370.0,333.0002,333.3994,332.9404,332.9803,21370.0
2025-03-28 15:40:00,333.76,334.13,333.51,334.05,28012.0,333.0302,333.3994,332.7807,333.3195,28012.0
2025-03-28 15:45:00,334.07,334.08,333.31,333.74,26440.0,333.3395,333.3495,332.5811,333.0102,26440.0
2025-03-28 15:50:00,333.95,333.95,332.92,333.55,109307.0,333.2197,333.2197,332.192,332.8206,109307.0
2025-03-28 15:55:00,333.39,333.63,331.0,332.0,409334.0,332.661,332.9004,330.2762,331.274,409334.0
2025-03-31 09:30:00,330.1,331.78,329.2,330.0,41214.0,329.3782,331.0545,328.4801,329.2784,41214.0
2025-03-31 09:35:00,330.0,330.66,329.16,329.71,12278.0,329.2784,329.9369,328.4402,328.989,12278.0
2025-03-31 09:40:00,330.52,330.52,327.67,328.35,6156.0,329.7972,329.7972,326.9535,327.632,6156.0
2025-03-31 09:45:00,328.14,328.57,327.67,328.49,16354.0,327.4225,327.8515,326.9535,327.7717,16354.0
2025-03-31 09:50:00,328.08,329.09,328.01,329.09,5361.0,327.3626,328.3704,327.2927,328.3704,5361.0
2025-03-31 09:55:00,329.17,330.22,328.72,328.73,17733.0,328.4502,329.4979,328.0012,328.0112,17733.0
2025-03-31 10:00:00,328.66,331.28,328.65,331.0,16946.0,327.9413,330.5556,327.9313,330.2762,16946.0
2025-03-31 10:05:00,330.93,332.13,330.93,331.48,8426.0,330.2064,331.4037,330.2064,330.7552,8426.0
2025-03-31 10:10:00,331.48,331.48,330.33,331.25,65551.0,330.7552,330.7552,329.6077,330.5257,65551.0
2025-03-31 10:15:00,331.28,332.01,330.77,331.42,21527.0,330.5556,331.284,330.0467,330.6953,21527.0
2025-03-31 10:20:00,331.33,331.42,330.22,330.22,7876.0,330.6055,330.6953,329.4979,329.4979,7876.0
2025-03-31 10:25:00,330.16,330.95,330.14,330.82,2404.0,329.438,330.2263,329.4181,330.0966,2404.0
2025-03-31 10:30:00,330.74,332.72,330.74,332.42,10314.0,330.0168,331.9924,330.0168,331.6931,10314.0
2025-03-31 10:35:00,332.5,332.76,331.93,332.46,7625.0,331.7729,332.0324,331.2042,331.733,7625.0
2025-03-31 10:40:00,332.42,332.89,332.22,332.75,11202.0,331.6931,332.1621,331.4935,332.0224,11202.0
2025-03-31 10:45:00,332.73,333.77,332.4,333.72,4792.0,332.0024,333.0401,331.6731,332.9903,4792.0
2025-03-31 10:50:00,334.19,334.19,332.75,332.94,11029.0,333.4592,333.4592,332.0224,332.212,11029.0
2025-03-31 10:55:00,333.03,333.75,332.85,333.17,7838.0,332.3018,333.0202,332.1222,332.4415,7838.0
2025-03-31 11:00:00,333.29,333.63,333.11,333.26,4576.0,332.5612,332.9004,332.3816,332.5313,4576.0
2025-03-31 11:05:00,333.22,333.74,333.03,333.03,4967.0,332.4913,333.0102,332.3018,332.3018,4967.0
2025-03-31 11:10:00,333.03,333.5,332.86,332.91,3644.0,332.3018,332.7707,332.1321,332.182,3644.0
2025-03-31 11:15:00,333.27,333.94,333.2,333.73,1983.0,332.5412,333.2098,332.4714,333.0002,1983.0
2025-03-31 11:20:00,333.71,334.05,333.36,333.72,5684.0,332.9803,333.3195,332.631,332.9903,5684.0
2025-03-31 11:25:00,334.05,334.05,332.77,332.78,8061.0,333.3195,333.3195,332.0423,332.0523,8061.0
2025-03-31 11:30:00,332.75,332.98,332.33,332.76,4402.0,332.0224,332.2519,331.6033,332.0324,4402.0
2025-03-31 11:35:00,332.79,333.62,332.78,333.6,4003.0,332.0623,332.8905,332.0523,332.8705,4003.0
2025-03-31 11:40:00,333.59,333.59,333.02,333.08,3748.0,332.8605,332.8605,332.2918,332.3517,3748.0
2025-03-31 11:45:00,333.27,333.81,333.27,333.5,5459.0,332.5412,333.0801,332.5412,332.7707,5459.0
2025-03-31 11:50:00,333.82,333.87,333.46,333.51,8904.0,333.09,333.1399,332.7308,332.7807,8904.0
2025-03-31 11:55:00,333.49,333.54,332.77,332.83,12664.0,332.7608,332.8106,332.0423,332.1022,12664.0
2025-03-31 12:00:00,333.02,333.21,332.26,332.44,5774.0,332.2918,332.4814,331.5334,331.7131,5774.0
2025-03-31 12:05:00,332.44,332.44,331.27,331.49,5675.0,331.7131,331.7131,330.5456,330.7651,5675.0
2025-03-31 12:10:00,331.47,331.47,330.83,331.21,2861.0,330.7452,330.7452,330.1066,330.4857,2861.0
2025-03-31 12:15:00,331.22,332.25,331.22,332.18,3656.0,330.4957,331.5235,330.4957,331.4536,3656.0
2025-03-31 12:20:00,332.25,332.46,332.03,332.15,1685.0,331.5235,331.733,331.3039,331.4237,1685.0
2025-03-31 12:25:00,332.3,333.62,332.29,333.62,1226.0,331.5734,332.8905,331.5634,332.8905,1226.0
2025-03-31 12:30:00,333.6,333.6,333.03,333.36,2495.0,332.8705,332.8705,332.3018,332.631,2495.0
2025-03-31 12:35:00,333.22,333.32,333.04,333.15,5532.0,332.4913,332.5911,332.3117,332.4215,5532.0
2025-03-31 12:40:00,333.15,333.57,332.8,332.86,4107.0,332.4215,332.8406,332.0723,332.1321,4107.0
2025-03-31 12:45:00,332.89,333.1,332.88,333.1,919.0,332.1621,332.3716,332.1521,332.3716,919.0
2025-03-31 12:50:00,332.92,333.33,332.91,333.33,4121.0,332.192,332.6011,332.182,332.6011,4121.0
2025-03-31 12:55:00,333.26,333.26,332.31,332.35,4699.0,332.5313,332.5313,331.5833,331.6232,4699.0
2025-03-31 13:00:00,332.24,332.98,332.17,332.91,6071.0,331.5135,332.2519,331.4436,332.182,6071.0
2025-03-31 13:05:00,332.72,333.51,332.67,333.44,4190.0,331.9924,332.7807,331.9425,332.7109,4190.0
2025-03-31 13:10:00,333.44,334.4,333.12,333.79,15785.0,332.7109,333.6688,332.3916,333.0601,15785.0
2025-03-31 13:15:00,333.86,333.86,332.7,332.7,2027.0,333.1299,333.1299,331.9725,331.9725,2027.0
2025-03-31 13:20:00,332.52,332.69,332.27,332.68,3414.0,331.7929,331.9625,331.5434,331.9525,3414.0
2025-03-31 13:25:00,332.79,332.79,332.19,332.4,2636.0,332.0623,332.0623,331.4636,331.6731,2636.0
2025-03-31 13:30:00,332.55,332.69,332.19,332.66,7307.0,331.8228,331.9625,331.4636,331.9326,7307.0
2025-03-31 13:35:00,332.63,333.15,332.43,333.01,6540.0,331.9026,332.4215,331.7031,332.2818,6540.0
2025-03-31 13:40:00,333.13,333.24,332.73,332.98,10241.0,332.4015,332.5113,332.0024,332.2519,10241.0
2025-03-31 13:45:00,332.99,333.2,332.73,333.18,7883.0,332.2618,332.4714,332.0024,332.4514,7883.0
2025-03-31 13:50:00,333.09,333.65,333.04,333.59,3037.0,332.3616,332.9204,332.3117,332.8605,3037.0
2025-03-31 13:55:00,333.68,333.68,333.12,333.18,4628.0,332.9503,332.9503,332.3916,332.4514,4628.0
2025-03-31 14:00:00,333.19,334.58,333.18,334.52,7126.0,332.4614,333.8484,332.4514,333.7885,7126.0
2025-03-31 14:05:00,334.56,336.61,334.56,336.45,4365.0,333.8284,335.8739,333.8284,335.7143,4365.0
2025-03-31 14:10:00,336.58,337.06,335.99,335.99,6503.0,335.844,336.3229,335.2553,335.2553,6503.0
2025-03-31 14:15:00,336.05,336.5,335.58,336.5,10535.0,335.3152,335.7642,334.8462,335.7642,10535.0
2025-03-31 14:20:00,336.5,336.5,335.93,336.06,9073.0,335.7642,335.7642,335.1954,335.3251,9073.0
2025-03-31 14:25:00,335.93,336.07,335.39,335.75,16611.0,335.1954,335.3351,334.6566,335.0158,16611.0
2025-03-31 14:30:00,335.75,336.59,335.75,336.02,8948.0,335.0158,335.854,335.0158,335.2852,8948.0
2025-03-31 14:35:00,336.02,336.59,336.02,336.33,5967.0,335.2852,335.854,335.2852,335.5945,5967.0
2025-03-31 14:40:00,336.34,336.94,336.34,336.92,14153.0,335.6045,336.2032,335.6045,336.1833,14153.0
2025-03-31 14:45:00,336.92,336.92,335.98,336.6,3851.0,336.1833,336.1833,335.2453,335.864,3851.0
2025-03-31 14:50:00,336.69,337.01,336.64,336.95,1431.0,335.9538,336.2731,335.9039,336.2132,1431.0
2025-03-31 14:55:00,336.97,336.97,335.66,335.66,4378.0,336.2331,336.2331,334.926,334.926,4378.0
2025-03-31 15:00:00,335.95,336.53,335.95,336.53,2900.0,335.2154,335.7941,335.2154,335.7941,2900.0
2025-03-31 15:05:00,336.38,336.73,336.37,336.43,4670.0,335.6444,335.9937,335.6345,335.6943,4670.0
2025-03-31 15:10:00,336.45,337.17,336.37,336.75,5348.0,335.7143,336.4327,335.6345,336.0136,5348.0
2025-03-31 15:15:00,336.89,337.05,336.29,336.4,4783.0,336.1533,336.313,335.5546,335.6644,4783.0
2025-03-31 15:20:00,336.51,337.35,336.37,336.82,4613.0,335.7742,336.6123,335.6345,336.0835,4613.0
2025-03-31 15:25:00,336.82,336.82,335.97,336.15,6833.0,336.0835,336.0835,335.2353,335.4149,6833.0
2025-03-31 15:30:00,335.96,337.01,335.8,336.84,8387.0,335.2254,336.2731,335.0657,336.1034,8387.0
2025-03-31 15:35:00,336.98,337.19,336.58,336.81,18566.0,336.2431,336.4527,335.844,336.0735,18566.0
2025-03-31 15:40:00,336.95,339.03,336.85,337.84,15225.0,336.2132,338.2886,336.1134,337.1012,15225.0
2025-03-31 15:45:00,337.15,337.82,336.78,337.18,7602.0,336.4128,337.0813,336.0436,336.4427,7602.0
2025-03-31 15:50:00,337.46,337.75,336.27,337.21,20308.0,336.7221,337.0114,335.5347,336.4726,20308.0
2025-03-31 15:55:00,337.02,337.39,336.79,336.85,76359.0,336.283,336.6522,336.0535,336.1134,76359.0
2025-04-01 09:30:00,336.35,336.35,334.94,336.14,15595.0,335.6145,335.6145,334.2076,335.405,15595.0
2025-04-01 09:35:00,336.15,336.15,334.3,334.88,3621.0,335.4149,335.4149,333.569,334.1477,3621.0
2025-04-01 09:40:00,335.09,336.17,335.09,335.51,2381.0,334.3573,335.4349,334.3573,334.7763,2381.0
2025-04-01 09:45:00,335.47,337.26,335.04,337.09,10528.0,334.7364,336.5225,334.3074,336.3529,10528.0
2025-04-01 09:50:00,337.09,337.71,336.09,337.71,5764.0,336.3529,336.9715,335.3551,336.9715,5764.0
2025-04-01 09:55:00,337.31,338.55,336.66,337.76,6232.0,336.5724,337.8097,335.9238,337.0214,6232.0
2025-04-01 10:00:00,337.31,337.78,336.09,336.5,5054.0,336.5724,337.0414,335.3551,335.7642,5054.0
2025-04-01 10:05:00,336.99,337.14,335.4,335.4,6446.0,336.2531,336.4028,334.6666,334.6666,6446.0
2025-04-01 10:10:00,335.62,335.62,334.91,335.02,4480.0,334.8861,334.8861,334.1776,334.2874,4480.0
2025-04-01 10:15:00,334.81,335.5,334.8,335.0,2853.0,334.0779,334.7664,334.0679,334.2675,2853.0
2025-04-01 10:20:00,334.99,335.59,334.72,335.5,5459.0,334.2575,334.8562,333.9881,334.7664,5459.0
2025-04-01 10:25:00,335.5,335.61,335.01,335.3,5685.0,334.7664,334.8761,334.2774,334.5668,5685.0
2025-04-01 10:30:00,335.3,335.61,335.02,335.32,5769.0,334.5668,334.8761,334.2874,334.5868,5769.0
2025-04-01 10:35:00,335.62,336.86,335.31,336.56,15771.0,334.8861,336.1234,334.5768,335.824,15771.0
2025-04-01 10:40:00,336.38,337.33,336.11,337.18,8316.0,335.6444,336.5924,335.375,336.4427,8316.0
2025-04-01 10:45:00,337.0,337.45,336.65,336.97,5550.0,336.2631,336.7121,335.9138,336.2331,5550.0
2025-04-01 10:50:00,337.04,338.43,337.03,338.43,12145.0,336.303,337.69,336.293,337.69,12145.0
2025-04-01 10:55:00,338.43,339.51,338.43,338.74,8686.0,337.69,338.7676,337.69,337.9993,8686.0
2025-04-01 11:00:00,338.74,339.53,338.74,339.2,2186.0,337.9993,338.7875,337.9993,338.4583,2186.0
2025-04-01 11:05:00,339.66,339.68,338.98,339.48,6770.0,338.9173,338.9372,338.2387,338.7377,6770.0
2025-04-01 11:10:00,339.49,340.57,339.11,340.2,5981.0,338.7476,339.8253,338.3685,339.4561,5981.0
2025-04-01 11:15:00,340.42,341.26,340.37,340.75,4458.0,339.6756,340.5138,339.6257,340.0049,4458.0
2025-04-01 11:20:00,340.64,341.16,340.19,341.13,4263.0,339.8951,340.414,339.4461,340.384,4263.0
2025-04-01 11:25:00,341.57,341.57,340.66,340.69,5182.0,340.8231,340.8231,339.9151,339.945,5182.0
2025-04-01 11:30:00,340.69,340.69,340.02,340.36,3283.0,339.945,339.945,339.2765,339.6157,3283.0
2025-04-01 11:35:00,340.18,340.24,340.02,340.06,2583.0,339.4361,339.496,339.2765,339.3164,2583.0
2025-04-01 11:40:00,340.06,340.26,339.59,340.26,3431.0,339.3164,339.516,338.8474,339.516,3431.0
2025-04-01 11:45:00,340.31,340.54,340.06,340.19,3955.0,339.5658,339.7953,339.3164,339.4461,3955.0
2025-04-01 11:50:00,340.16,340.26,339.86,340.05,4210.0,339.4162,339.516,339.1168,339.3064,4210.0
2025-04-01 11:55:00,339.86,340.71,339.81,340.62,4023.0,339.1168,339.965,339.0669,339.8752,4023.0
2025-04-01 12:00:00,340.63,341.37,340.58,341.21,2899.0,339.8851,340.6235,339.8353,340.4639,2899.0
2025-04-01 12:05:00,341.14,341.31,340.97,341.21,6727.0,340.394,340.5637,340.2244,340.4639,6727.0
2025-04-01 12:10:00,341.21,341.4,340.97,341.21,3850.0,340.4639,340.6535,340.2244,340.4639,3850.0
2025-04-01 12:15:00,341.21,341.43,341.05,341.29,2156.0,340.4639,340.6834,340.3042,340.5437,2156.0
2025-04-01 12:20:00,341.29,341.44,340.94,341.07,5274.0,340.5437,340.6934,340.1945,340.3242,5274.0
2025-04-01 12:25:00,341.06,341.06,340.19,340.32,4909.0,340.3142,340.3142,339.4461,339.5758,4909.0
2025-04-01 12:30:00,340.1,340.17,339.54,339.66,6273.0,339.3563,339.4261,338.7975,338.9173,6273.0
2025-04-01 12:35:00,339.47,339.93,339.36,339.39,6860.0,338.7277,339.1867,338.6179,338.6479,6860.0
2025-04-01 12:40:00,339.0,339.38,338.81,338.98,5205.0,338.2587,338.6379,338.0691,338.2387,5205.0
2025-04-01 12:45:00,338.98,338.98,338.59,338.91,10442.0,338.2387,338.2387,337.8496,338.1689,10442.0
2025-04-01 12:50:00,338.98,339.66,338.98,339.51,7150.0,338.2387,338.9173,338.2387,338.7676,7150.0
2025-04-01 12:55:00,339.3,339.91,339.29,339.56,5376.0,338.5581,339.1667,338.5481,338.8175,5376.0
2025-04-01 13:00:00,339.36,339.93,339.34,339.93,7366.0,338.6179,339.1867,338.598,339.1867,7366.0
2025-04-01 13:05:00,340.02,340.02,339.42,339.64,7034.0,339.2765,339.2765,338.6778,338.8973,7034.0
2025-04-01 13:10:00,339.53,339.83,339.43,339.82,5027.0,338.7875,339.0869,338.6878,339.0769,5027.0
2025-04-01 13:15:00,339.92,339.92,339.13,339.13,6136.0,339.1767,339.1767,338.3884,338.3884,6136.0
2025-04-01 13:20:00,339.15,339.28,339.12,339.19,5921.0,338.4084,338.5381,338.3784,338.4483,5921.0
2025-04-01 13:25:00,339.25,339.45,338.98,339.19,8126.0,338.5082,338.7077,338.2387,338.4483,8126.0
2025-04-01 13:30:00,339.22,340.13,339.07,339.71,10892.0,338.4782,339.3862,338.3286,338.9672,10892.0
2025-04-01 13:35:00,339.71,339.99,339.43,339.74,4385.0,338.9672,339.2465,338.6878,338.9971,4385.0
2025-04-01 13:40:00,339.99,340.37,339.99,340.03,5329.0,339.2465,339.6257,339.2465,339.2865,5329.0
2025-04-01 13:45:00,340.03,340.11,340.02,340.02,5935.0,339.2865,339.3663,339.2765,339.2765,5935.0
2025-04-01 13:50:00,340.02,340.2,339.68,339.79,9782.0,339.2765,339.4561,338.9372,339.047,9782.0
2025-04-01 13:55:00,339.74,339.88,339.52,339.65,10846.0,338.9971,339.1368,338.7776,338.9073,10846.0
2025-04-01 14:00:00,339.66,339.66,338.14,338.47,18256.0,338.9173,338.9173,337.4006,337.7299,18256.0
2025-04-01 14:05:00,338.47,338.82,338.14,338.16,6448.0,337.7299,338.0791,337.4006,337.4205,6448.0
2025-04-01 14:10:00,338.31,338.57,337.89,338.46,16122.0,337.5702,337.8296,337.1511,337.7199,16122.0
2025-04-01 14:15:00,338.44,338.45,337.24,337.55,16583.0,337.6999,337.7099,336.5026,336.8119,16583.0
2025-04-01 14:20:00,337.54,337.76,337.03,337.03,3189.0,336.8019,337.0214,336.293,336.293,3189.0
2025-04-01 14:25:00,337.45,337.65,337.2,337.46,3795.0,336.7121,336.9117,336.4626,336.7221,3795.0
2025-04-01 14:30:00,337.81,337.91,337.32,337.79,5964.0,337.0713,337.1711,336.5824,337.0514,5964.0
2025-04-01 14:35:00,337.79,338.09,337.66,337.91,4277.0,337.0514,337.3507,336.9216,337.1711,4277.0
2025-04-01 14:40:00,337.91,338.06,337.55,338.02,8426.0,337.1711,337.3208,336.8119,337.2808,8426.0
2025-04-01 14:45:00,337.86,338.09,337.85,337.98,4473.0,337.1212,337.3507,337.1112,337.2409,4473.0
2025-04-01 14:50:00,338.12,338.47,337.58,338.17,10568.0,337.3806,337.7299,336.8418,337.4305,10568.0
2025-04-01 14:55:00,338.6,339.37,338.59,339.03,6057.0,337.8596,338.6279,337.8496,338.2886,6057.0
2025-04-01 15:00:00,339.51,339.8,339.34,339.68,5285.0,338.7676,339.057,338.598,338.9372,5285.0
2025-04-01 15:05:00,339.84,340.15,339.71,339.82,8929.0,339.0969,339.4062,338.9672,339.0769,8929.0
2025-04-01 15:10:00,339.83,339.83,339.36,339.52,6546.0,339.0869,339.0869,338.6179,338.7776,6546.0
2025-04-01 15:15:00,339.82,340.45,339.82,340.24,6088.0,339.0769,339.7055,339.0769,339.496,6088.0
2025-04-01 15:20:00,340.07,340.69,339.91,340.44,9132.0,339.3264,339.945,339.1667,339.6956,9132.0
2025-04-01 15:25:00,340.44,340.62,340.24,340.26,8613.0,339.6956,339.8752,339.496,339.516,8613.0
2025-04-01 15:30:00,340.12,341.13,340.0,340.62,10257.0,339.3763,340.384,339.2565,339.8752,10257.0
2025-04-01 15:35:00,340.61,341.09,340.26,340.88,8773.0,339.8652,340.3441,339.516,340.1346,8773.0
2025-04-01 15:40:00,340.81,341.4,340.81,341.37,3610.0,340.0647,340.6535,340.0647,340.6235,3610.0
2025-04-01 15:45:00,341.29,342.16,341.29,341.94,16086.0,340.5437,341.4118,340.5437,341.1923,16086.0
2025-04-01 15:50:00,341.94,342.26,340.86,342.14,23765.0,341.1923,341.5116,340.1146,341.3918,23765.0
2025-04-01 15:55:00,342.22,342.35,341.48,341.88,71310.0,341.4717,341.6014,340.7333,341.1324,71310.0
2025-04-02 09:30:00,335.64,339.97,335.64,339.97,37970.0,334.9061,339.2266,334.9061,339.2266,37970.0
2025-04-02 09:35:00,340.11,342.52,339.73,341.69,6470.0,339.3663,341.771,338.9871,340.9428,6470.0
2025-04-02 09:40:00,342.29,342.48,341.25,342.48,5578.0,341.5415,341.7311,340.5038,341.7311,5578.0
2025-04-02 09:45:00,342.19,343.68,341.89,343.1,10463.0,341.4417,342.9285,341.1424,342.3497,10463.0
2025-04-02 09:50:00,343.35,343.35,341.41,342.06,12103.0,342.5992,342.5992,340.6634,341.312,12103.0
2025-04-02 09:55:00,341.91,342.45,341.71,342.45,2593.0,341.1623,341.7012,340.9628,341.7012,2593.0
2025-04-02 10:00:00,342.19,344.41,341.38,343.75,8163.0,341.4417,343.6569,340.6335,342.9983,8163.0
2025-04-02 10:05:00,343.85,344.02,341.97,342.82,6704.0,343.0981,343.2677,341.2222,342.0704,6704.0
2025-04-02 10:10:00,342.73,343.18,342.27,342.5,3030.0,341.9805,342.4296,341.5216,341.7511,3030.0
2025-04-02 10:15:00,343.69,343.74,343.65,343.74,3436.0,342.9385,342.9883,342.8985,342.9883,3436.0
2025-04-02 10:20:00,343.5,344.32,343.06,344.06,3786.0,342.7489,343.5671,342.3098,343.3076,3786.0
2025-04-02 10:25:00,344.06,344.46,343.16,344.04,5741.0,343.3076,343.7068,342.4096,343.2877,5741.0
2025-04-02 10:30:00,344.44,345.76,344.36,345.61,6381.0,343.6868,345.0039,343.607,344.8543,6381.0
2025-04-02 10:35:00,345.24,345.31,344.44,345.06,4631.0,344.4851,344.5549,343.6868,344.3055,4631.0
2025-04-02 10:40:00,345.05,345.24,344.43,344.62,10038.0,344.2955,344.4851,343.6768,343.8664,10038.0
2025-04-02 10:45:00,344.81,345.04,344.37,344.68,4811.0,344.056,344.2855,343.617,343.9263,4811.0
2025-04-02 10:50:00,344.89,345.21,344.49,344.82,3876.0,344.1358,344.4551,343.7367,344.066,3876.0
2025-04-02 10:55:00,345.1,345.46,345.06,345.46,6625.0,344.3454,344.7046,344.3055,344.7046,6625.0
2025-04-02 11:00:00,345.2,345.2,344.57,344.79,6778.0,344.4451,344.4451,343.8165,344.036,6778.0
2025-04-02 11:05:00,344.79,345.47,344.27,345.47,14766.0,344.036,344.7146,343.5172,344.7146,14766.0
2025-04-02 11:10:00,345.44,345.45,344.27,344.27,6345.0,344.6846,344.6946,343.5172,343.5172,6345.0
2025-04-02 11:15:00,344.58,344.59,343.95,344.47,5589.0,343.8265,343.8365,343.1979,343.7167,5589.0
2025-04-02 11:20:00,344.62,345.42,344.62,345.42,2705.0,343.8664,344.6647,343.8664,344.6647,2705.0
2025-04-02 11:25:00,345.42,345.91,345.02,345.66,3775.0,344.6647,345.1536,344.2655,344.9041,3775.0
2025-04-02 11:30:00,345.37,345.95,345.37,345.92,3106.0,344.6148,345.1935,344.6148,345.1636,3106.0
2025-04-02 11:35:00,345.82,345.96,345.53,345.81,4255.0,345.0638,345.2035,344.7744,345.0538,4255.0
2025-04-02 11:40:00,345.96,346.03,345.11,345.13,11193.0,345.2035,345.2733,344.3553,344.3753,11193.0
2025-04-02 11:45:00,345.24,345.29,344.7,344.7,4358.0,344.4851,344.535,343.9462,343.9462,4358.0
2025-04-02 11:50:00,344.97,345.25,344.47,345.25,3198.0,344.2157,344.495,343.7167,344.495,3198.0
2025-04-02 11:55:00,345.49,345.77,345.23,345.41,5639.0,344.7345,345.0139,344.4751,344.6547,5639.0
2025-04-02 12:00:00,345.41,345.45,345.22,345.37,1575.0,344.6547,344.6946,344.4651,344.6148,1575.0
2025-04-02 12:05:00,345.38,345.49,345.37,345.45,4695.0,344.6248,344.7345,344.6148,344.6946,4695.0
2025-04-02 12:10:00,345.45,346.11,345.45,346.0,1398.0,344.6946,345.3532,344.6946,345.2434,1398.0
2025-04-02 12:15:00,346.67,346.97,346.6,346.71,5159.0,345.9119,346.2113,345.8421,345.9518,5159.0
2025-04-02 12:20:00,346.68,346.74,346.57,346.74,1864.0,345.9219,345.9818,345.8122,345.9818,1864.0
2025-04-02 12:25:00,346.84,347.05,346.7,347.03,3060.0,346.0816,346.2911,345.9419,346.2711,3060.0
2025-04-02 12:30:00,347.08,347.12,346.8,346.99,2019.0,346.321,346.361,346.0416,346.2312,2019.0
2025-04-02 12:35:00,346.88,346.98,346.32,346.77,6199.0,346.1215,346.2213,345.5627,346.0117,6199.0
2025-04-02 12:40:00,346.93,347.12,346.81,346.87,3327.0,346.1714,346.361,346.0516,346.1115,3327.0
2025-04-02 12:45:00,347.07,347.54,346.87,347.54,6185.0,346.3111,346.78,346.1115,346.78,6185.0
2025-04-02 12:50:00,348.01,348.44,347.42,347.79,7133.0,347.249,347.6781,346.6603,347.0295,7133.0
2025-04-02 12:55:00,347.79,348.08,347.4,347.88,3930.0,347.0295,347.3189,346.6403,347.1193,3930.0
2025-04-02 13:00:00,347.93,348.24,347.92,348.24,3555.0,347.1692,347.4785,347.1592,347.4785,3555.0
2025-04-02 13:05:00,348.57,349.42,348.39,349.19,9419.0,347.8078,348.6559,347.6282,348.4264,9419.0
2025-04-02 13:10:00,349.41,350.24,349.41,349.74,14252.0,348.6459,349.4741,348.6459,348.9752,14252.0
2025-04-02 13:15:00,349.77,349.88,349.45,349.56,3744.0,349.0052,349.1149,348.6859,348.7956,3744.0
2025-04-02 13:20:00,349.71,349.71,348.69,348.79,5814.0,348.9453,348.9453,347.9275,348.0273,5814.0
2025-04-02 13:25:00,348.81,348.85,348.79,348.85,3583.0,348.0473,348.0872,348.0273,348.0872,3583.0
2025-04-02 13:30:00,348.75,348.76,347.74,347.93,4864.0,347.9874,347.9974,346.9796,347.1692,4864.0
2025-04-02 13:35:00,347.93,347.93,347.51,347.72,4226.0,347.1692,347.1692,346.7501,346.9596,4226.0
2025-04-02 13:40:00,347.69,347.7,346.86,347.14,8251.0,346.9297,346.9397,346.1015,346.3809,8251.0
2025-04-02 13:45:00,346.97,346.99,346.24,346.24,5428.0,346.2113,346.2312,345.4829,345.4829,5428.0
2025-04-02 13:50:00,346.24,346.35,345.68,346.35,5422.0,345.4829,345.5926,344.9241,345.5926,5422.0
2025-04-02 13:55:00,346.35,346.86,346.34,346.74,6666.0,345.5926,346.1015,345.5827,345.9818,6666.0
2025-04-02 14:00:00,346.74,347.2,346.11,346.33,7462.0,345.9818,346.4408,345.3532,345.5727,7462.0
2025-04-02 14:05:00,346.01,346.54,345.9,346.22,8390.0,345.2534,345.7822,345.1436,345.4629,8390.0
2025-04-02 14:10:00,346.03,346.2,345.61,345.91,4739.0,345.2733,345.443,344.8543,345.1536,4739.0
2025-04-02 14:15:00,345.91,346.05,345.42,345.42,5920.0,345.1536,345.2933,344.6647,344.6647,5920.0
2025-04-02 14:20:00,345.56,345.6,345.2,345.36,3285.0,344.8044,344.8443,344.4451,344.6048,3285.0
2025-04-02 14:25:00,345.17,345.28,344.5,344.74,5983.0,344.4152,344.525,343.7467,343.9862,5983.0
2025-04-02 14:30:00,344.44,345.23,344.44,344.93,3933.0,343.6868,344.4751,343.6868,344.1757,3933.0
2025-04-02 14:35:00,345.55,346.46,345.55,346.46,1111.0,344.7944,345.7024,344.7944,345.7024,1111.0
2025-04-02 14:40:00,346.42,347.14,346.41,346.68,3103.0,345.6625,346.3809,345.6525,345.9219,3103.0
2025-04-02 14:45:00,346.96,346.96,346.32,346.71,3743.0,346.2013,346.2013,345.5627,345.9518,3743.0
2025-04-02 14:50:00,346.56,346.57,346.02,346.33,2634.0,345.8022,345.8122,345.2634,345.5727,2634.0
2025-04-02 14:55:00,346.06,346.08,345.16,345.32,6791.0,345.3033,345.3232,344.4052,344.5649,6791.0
2025-04-02 15:00:00,345.19,346.37,345.19,346.33,4457.0,344.4352,345.6126,344.4352,345.5727,4457.0
2025-04-02 15:05:00,346.34,346.46,345.84,346.11,4369.0,345.5827,345.7024,345.0837,345.3532,4369.0
2025-04-02 15:10:00,346.03,346.47,345.96,346.13,4301.0,345.2733,345.7124,345.2035,345.3731,4301.0
2025-04-02 15:15:00,346.19,346.2,345.32,345.67,6520.0,345.433,345.443,344.5649,344.9141,6520.0
2025-04-02 15:20:00,345.78,346.54,345.62,346.54,2416.0,345.0239,345.7822,344.8642,345.7822,2416.0
2025-04-02 15:25:00,346.5,346.9,346.11,346.9,4654.0,345.7423,346.1414,345.3532,346.1414,4654.0
2025-04-02 15:30:00,346.7,348.17,346.58,347.99,8719.0,345.9419,347.4087,345.8221,347.229,8719.0
2025-04-02 15:35:00,347.86,348.14,347.52,347.6,7125.0,347.0993,347.3787,346.7601,346.8399,7125.0
2025-04-02 15:40:00,347.59,348.35,347.51,348.11,4921.0,346.8299,347.5883,346.7501,347.3488,4921.0
2025-04-02 15:45:00,348.17,348.59,348.16,348.41,12022.0,347.4087,347.8277,347.3987,347.6481,12022.0
2025-04-02 15:50:00,348.54,348.54,347.95,348.29,13444.0,347.7778,347.7778,347.1891,347.5284,13444.0
2025-04-02 15:55:00,348.31,348.58,347.73,347.75,43738.0,347.5483,347.8178,346.9696,346.9896,43738.0
2025-04-03 09:30:00,333.07,336.74,333.07,336.38,33788.0,332.3417,336.0036,332.3417,335.6444,33788.0
2025-04-03 09:35:00,336.42,338.41,333.94,336.02,21230.0,335.6843,337.67,333.2098,335.2852,21230.0
2025-04-03 09:40:00,336.02,336.59,335.03,335.03,7732.0,335.2852,335.854,334.2974,334.2974,7732.0
2025-04-03 09:45:00,335.95,335.95,335.04,335.26,4335.0,335.2154,335.2154,334.3074,334.5269,4335.0
2025-04-03 09:50:00,337.0,337.8,335.65,336.11,9714.0,336.2631,337.0613,334.916,335.375,9714.0
2025-04-03 09:55:00,335.21,336.14,333.14,334.26,11093.0,334.477,335.405,332.4115,333.5291,11093.0
2025-04-03 10:00:00,334.22,334.94,333.5,334.03,10025.0,333.4892,334.2076,332.7707,333.2996,10025.0
2025-04-03 10:05:00,334.35,335.39,334.03,335.08,8177.0,333.6189,334.6566,333.2996,334.3473,8177.0
2025-04-03 10:10:00,335.0,335.0,333.47,333.48,13369.0,334.2675,334.2675,332.7408,332.7508,13369.0
2025-04-03 10:15:00,333.82,334.47,333.07,333.4,12172.0,333.09,333.7386,332.3417,332.671,12172.0
2025-04-03 10:20:00,333.26,333.3,332.0,332.21,10166.0,332.5313,332.5712,331.274,331.4836,10166.0
2025-04-03 10:25:00,332.21,333.16,332.21,332.66,7402.0,331.4836,332.4315,331.4836,331.9326,7402.0
2025-04-03 10:30:00,332.66,333.76,332.66,333.67,9884.0,331.9326,333.0302,331.9326,332.9404,9884.0
2025-04-03 10:35:00,333.65,333.65,332.64,333.31,4781.0,332.9204,332.9204,331.9126,332.5811,4781.0
2025-04-03 10:40:00,332.93,333.01,332.17,332.96,21169.0,332.202,332.2818,331.4436,332.2319,21169.0
2025-04-03 10:45:00,332.61,332.61,331.78,331.78,11367.0,331.8827,331.8827,331.0545,331.0545,11367.0
2025-04-03 10:50:00,331.78,331.93,330.36,330.63,11249.0,331.0545,331.2042,329.6376,329.907,11249.0
2025-04-03 10:55:00,330.77,331.08,330.1,330.41,13488.0,330.0467,330.356,329.3782,329.6875,13488.0
2025-04-03 11:00:00,330.13,330.77,329.78,330.49,10576.0,329.4081,330.0467,329.0589,329.7673,10576.0
2025-04-03 11:05:00,330.59,330.59,329.36,329.81,19636.0,329.8671,329.8671,328.6398,329.0888,19636.0
2025-04-03 11:10:00,329.81,331.67,329.81,331.06,25745.0,329.0888,330.9447,329.0888,330.3361,25745.0
2025-04-03 11:15:00,331.27,331.78,331.14,331.78,6899.0,330.5456,331.0545,330.4159,331.0545,6899.0
2025-04-03 11:20:00,331.69,332.11,331.02,331.38,11572.0,330.9647,331.3838,330.2962,330.6554,11572.0
2025-04-03 11:25:00,331.14,332.18,331.13,331.13,16069.0,330.4159,331.4536,330.4059,330.4059,16069.0
2025-04-03 11:30:00,330.92,331.96,330.92,331.74,17186.0,330.1964,331.2341,330.1964,331.0146,17186.0
2025-04-03 11:35:00,331.49,332.2,331.02,332.2,8403.0,330.7651,331.4736,330.2962,331.4736,8403.0
2025-04-03 11:40:00,332.22,332.94,332.12,332.72,3583.0,331.4935,332.212,331.3938,331.9924,3583.0
2025-04-03 11:45:00,332.62,332.83,331.88,332.28,3209.0,331.8927,332.1022,331.1543,331.5534,3209.0
2025-04-03 11:50:00,332.27,332.91,331.94,332.84,4375.0,331.5434,332.182,331.2141,332.1122,4375.0
2025-04-03 11:55:00,332.85,334.52,332.85,334.46,4184.0,332.1222,333.7885,332.1222,333.7286,4184.0
2025-04-03 12:00:00,333.89,334.34,333.57,333.66,4002.0,333.1599,333.6089,332.8406,332.9304,4002.0
2025-04-03 12:05:00,333.85,334.02,333.66,333.88,2222.0,333.12,333.2896,332.9304,333.1499,2222.0
2025-04-03 12:10:00,333.63,335.34,333.5,334.73,3813.0,332.9004,334.6067,332.7707,333.998,3813.0
2025-04-03 12:15:00,334.94,335.14,334.65,335.14,600.0,334.2076,334.4071,333.9182,334.4071,600.0
2025-04-03 12:20:00,335.13,335.5,334.8,335.41,2450.0,334.3972,334.7664,334.0679,334.6766,2450.0
2025-04-03 12:25:00,335.1,335.49,334.59,335.3,2644.0,334.3672,334.7564,333.8583,334.5668,2644.0
2025-04-03 12:30:00,335.3,335.37,334.49,334.57,2127.0,334.5668,334.6366,333.7586,333.8384,2127.0
2025-04-03 12:35:00,334.57,334.57,334.24,334.28,1638.0,333.8384,333.8384,333.5091,333.549,1638.0
2025-04-03 12:40:00,334.67,335.44,334.55,335.09,3476.0,333.9382,334.7065,333.8184,334.3573,3476.0
2025-04-03 12:45:00,335.32,335.5,334.98,335.47,1874.0,334.5868,334.7664,334.2475,334.7364,1874.0
2025-04-03 12:50:00,335.57,335.57,334.28,334.48,2730.0,334.8362,334.8362,333.549,333.7486,2730.0
2025-04-03 12:55:00,334.35,334.89,334.05,334.89,4500.0,333.6189,334.1577,333.3195,334.1577,4500.0
2025-04-03 13:00:00,334.9,335.13,334.44,334.79,13000.0,334.1677,334.3972,333.7087,334.0579,13000.0
2025-04-03 13:05:00,335.09,336.03,334.86,335.66,9524.0,334.3573,335.2952,334.1278,334.926,9524.0
2025-04-03 13:10:00,335.66,336.16,335.29,336.02,8726.0,334.926,335.4249,334.5568,335.2852,8726.0
2025-04-03 13:15:00,336.18,336.19,335.51,335.51,11467.0,335.4449,335.4549,334.7763,334.7763,11467.0
2025-04-03 13:20:00,335.25,335.48,334.42,334.62,18448.0,334.5169,334.7464,333.6887,333.8883,18448.0
2025-04-03 13:25:00,334.62,334.94,334.3,334.83,5277.0,333.8883,334.2076,333.569,334.0978,5277.0
2025-04-03 13:30:00,334.55,335.05,334.3,334.98,17963.0,333.8184,334.3173,333.569,334.2475,17963.0
2025-04-03 13:35:00,335.13,336.17,335.13,336.0,4420.0,334.3972,335.4349,334.3972,335.2653,4420.0
2025-04-03 13:40:00,336.07,336.41,335.87,336.06,4232.0,335.3351,335.6744,335.1356,335.3251,4232.0
2025-04-03 13:45:00,336.54,336.72,335.43,335.69,6788.0,335.8041,335.9837,334.6965,334.9559,6788.0
2025-04-03 13:50:00,335.66,335.77,334.92,335.4,9656.0,334.926,335.0358,334.1876,334.6666,9656.0
2025-04-03 13:55:00,335.4,335.4,334.91,334.91,9490.0,334.6666,334.6666,334.1776,334.1776,9490.0
2025-04-03 14:00:00,335.13,335.2,334.9,334.9,3772.0,334.3972,334.467,334.1677,334.1677,3772.0
2025-04-03 14:05:00,334.86,334.86,332.86,333.13,14216.0,334.1278,334.1278,332.1321,332.4015,14216.0
2025-04-03 14:10:00,333.13,333.14,332.11,332.11,4335.0,332.4015,332.4115,331.3838,331.3838,4335.0
2025-04-03 14:15:00,332.17,332.34,331.93,332.09,2310.0,331.4436,331.6133,331.2042,331.3638,2310.0
2025-04-03 14:20:00,332.09,333.27,332.09,333.08,3481.0,331.3638,332.5412,331.3638,332.3517,3481.0
2025-04-03 14:25:00,333.16,333.22,332.66,332.75,2908.0,332.4315,332.4913,331.9326,332.0224,2908.0
2025-04-03 14:30:00,332.75,332.76,331.34,332.02,7284.0,332.0224,332.0324,330.6155,331.294,7284.0
2025-04-03 14:35:00,332.17,332.61,331.97,332.61,4739.0,331.4436,331.8827,331.2441,331.8827,4739.0
2025-04-03 14:40:00,332.72,333.59,332.63,333.59,6576.0,331.9924,332.8605,331.9026,332.8605,6576.0
2025-04-03 14:45:00,334.09,334.09,333.13,333.8,4490.0,333.3594,333.3594,332.4015,333.0701,4490.0
2025-04-03 14:50:00,333.84,333.91,333.03,333.1,4853.0,333.11,333.1798,332.3018,332.3716,4853.0
2025-04-03 14:55:00,333.23,333.5,332.8,333.32,5316.0,332.5013,332.7707,332.0723,332.5911,5316.0
2025-04-03 15:00:00,333.28,333.46,332.39,332.58,4723.0,332.5512,332.7308,331.6632,331.8527,4723.0
2025-04-03 15:05:00,332.75,332.98,332.59,332.59,6075.0,332.0224,332.2519,331.8627,331.8627,6075.0
2025-04-03 15:10:00,332.83,332.83,331.59,331.59,27596.0,332.1022,332.1022,330.8649,330.8649,27596.0
2025-04-03 15:15:00,331.47,331.47,329.56,330.64,8029.0,330.7452,330.7452,328.8393,329.917,8029.0
2025-04-03 15:20:00,330.71,331.37,330.46,331.09,6515.0,329.9868,330.6454,329.7374,330.366,6515.0
2025-04-03 15:25:00,330.92,331.04,330.24,330.73,6925.0,330.1964,330.3161,329.5179,330.0068,6925.0
2025-04-03 15:30:00,330.57,330.74,329.86,330.42,6108.0,329.8471,330.0168,329.1387,329.6975,6108.0
2025-04-03 15:35:00,330.35,331.45,329.67,331.3,57596.0,329.6276,330.7252,328.9491,330.5755,57596.0
2025-04-03 15:40:00,331.31,331.48,330.65,331.42,16703.0,330.5855,330.7552,329.927,330.6953,16703.0
2025-04-03 15:45:00,331.42,331.43,330.02,330.56,20847.0,330.6953,330.7053,329.2983,329.8372,20847.0
2025-04-03 15:50:00,330.56,332.16,330.36,332.16,19060.0,329.8372,331.4337,329.6376,331.4337,19060.0
2025-04-03 15:55:00,332.25,332.25,330.7,330.99,80859.0,331.5235,331.5235,329.9769,330.2662,80859.0
2025-04-04 09:30:00,319.18,325.34,318.38,319.08,45508.0,318.482,324.6286,317.6838,318.3823,45508.0
2025-04-04 09:35:00,319.08,324.0,319.08,320.63,15870.0,318.3823,323.2915,318.3823,319.9289,15870.0
2025-04-04 09:40:00,320.02,320.78,316.86,319.89,12807.0,319.3202,320.0785,316.1671,319.1905,12807.0
2025-04-04 09:45:00,319.73,324.25,319.66,322.4,6750.0,319.0308,323.541,318.961,321.695,6750.0
2025-04-04 09:50:00,322.3,323.04,319.68,321.2,15970.0,321.5952,322.3336,318.981,320.4976,15970.0
2025-04-04 09:55:00,320.74,323.89,320.33,322.24,10414.0,320.0386,323.1817,319.6295,321.5354,10414.0
2025-04-04 10:00:00,322.09,322.85,320.78,320.9,8435.0,321.3857,322.144,320.0785,320.1983,8435.0
2025-04-04 10:05:00,320.9,320.9,319.3,319.56,13223.0,320.1983,320.1983,318.6018,318.8612,13223.0
2025-04-04 10:10:00,319.15,319.51,317.69,318.43,19223.0,318.4521,318.8113,316.9953,317.7337,19223.0
2025-04-04 10:15:00,318.01,319.18,317.34,318.21,7864.0,317.3146,318.482,316.6461,317.5142,7864.0
2025-04-04 10:20:00,318.76,319.6,318.61,318.62,3842.0,318.063,318.9011,317.9133,317.9233,3842.0
2025-04-04 10:25:00,319.12,319.33,318.38,318.38,24309.0,318.4222,318.6317,317.6838,317.6838,24309.0
2025-04-04 10:30:00,318.34,319.84,317.96,318.02,27830.0,317.6439,319.1406,317.2647,317.3246,27830.0
2025-04-04 10:35:00,317.8,318.57,316.61,318.23,15116.0,317.1051,317.8734,315.9177,317.5341,15116.0
2025-04-04 10:40:00,318.2,318.9,317.6,317.63,22068.0,317.5042,318.2027,316.9055,316.9354,22068.0
2025-04-04 10:45:00,317.48,317.48,314.71,315.1,15987.0,316.7858,316.7858,314.0218,314.411,15987.0
2025-04-04 10:50:00,315.1,317.37,313.62,316.73,22908.0,314.411,316.676,312.9342,316.0374,22908.0
2025-04-04 10:55:00,315.91,319.31,315.91,318.84,8527.0,315.2192,318.6118,315.2192,318.1428,8527.0
2025-04-04 11:00:00,318.84,322.89,317.92,322.22,8373.0,318.1428,322.1839,317.2248,321.5154,8373.0
2025-04-04 11:05:00,322.22,322.34,320.99,321.47,8654.0,321.5154,321.6351,320.2881,320.767,8654.0
2025-04-04 11:10:00,321.46,324.3,321.46,323.84,10017.0,320.7571,323.5909,320.7571,323.1319,10017.0
2025-04-04 11:15:00,323.37,325.19,323.3,324.01,15860.0,322.6629,324.4789,322.593,323.3015,15860.0
2025-04-04 11:20:00,324.0,326.0,324.0,325.13,8374.0,323.2915,325.2871,323.2915,324.419,8374.0
2025-04-04 11:25:00,325.44,325.47,322.29,322.29,18830.0,324.7284,324.7583,321.5852,321.5852,18830.0
2025-04-04 11:30:00,321.97,322.83,321.56,321.56,8637.0,321.2659,322.1241,320.8568,320.8568,8637.0
2025-04-04 11:35:00,321.98,321.98,319.62,320.47,3814.0,321.2759,321.2759,318.9211,319.7692,3814.0
2025-04-04 11:40:00,320.8,321.38,320.02,321.12,1924.0,320.0985,320.6772,319.3202,320.4178,1924.0
2025-04-04 11:45:00,320.59,322.16,320.32,321.62,10021.0,319.889,321.4555,319.6196,320.9167,10021.0
2025-04-04 11:50:00,321.62,322.62,320.73,321.49,10628.0,320.9167,321.9145,320.0287,320.787,10628.0
2025-04-04 11:55:00,321.74,321.76,320.7,321.18,11681.0,321.0364,321.0564,319.9987,320.4777,11681.0
2025-04-04 12:00:00,320.08,321.73,320.08,321.11,7244.0,319.3801,321.0265,319.3801,320.4078,7244.0
2025-04-04 12:05:00,321.14,323.32,321.14,322.3,12879.0,320.4378,322.613,320.4378,321.5952,12879.0
2025-04-04 12:10:00,322.04,323.19,321.87,322.69,15638.0,321.3358,322.4833,321.1662,321.9844,15638.0
2025-04-04 12:15:00,322.83,322.83,319.62,319.71,5475.0,322.1241,322.1241,318.9211,319.0109,5475.0
2025-04-04 12:20:00,320.11,320.25,319.25,319.31,3274.0,319.41,319.5497,318.5519,318.6118,3274.0
2025-04-04 12:25:00,319.14,319.37,318.29,318.29,2077.0,318.4421,318.6716,317.594,317.594,2077.0
2025-04-04 12:30:00,318.85,318.96,317.47,317.82,6048.0,318.1528,318.2625,316.7758,317.125,6048.0
2025-04-04 12:35:00,317.74,321.07,317.73,320.4,10920.0,317.0452,320.3679,317.0352,319.6994,10920.0
2025-04-04 12:40:00,320.4,321.07,319.49,319.49,3988.0,319.6994,320.3679,318.7914,318.7914,3988.0
2025-04-04 12:45:00,318.91,319.1,318.38,318.63,3526.0,318.2126,318.4022,317.6838,317.9332,3526.0
2025-04-04 12:50:00,319.04,320.02,319.04,319.08,4857.0,318.3424,319.3202,318.3424,318.3823,4857.0
2025-04-04 12:55:00,319.74,321.08,319.34,320.26,12256.0,319.0408,320.3779,318.6417,319.5597,12256.0
2025-04-04 13:00:00,319.97,321.57,319.74,321.0,6473.0,319.2703,320.8668,319.0408,320.2981,6473.0
2025-04-04 13:05:00,321.01,321.11,319.34,320.16,20660.0,320.308,320.4078,318.6417,319.4599,20660.0
2025-04-04 13:10:00,319.81,319.86,318.32,318.56,21392.0,319.1107,319.1606,317.6239,317.8634,21392.0
2025-04-04 13:15:00,318.49,318.49,316.07,317.87,8270.0,317.7936,317.7936,315.3788,317.1749,8270.0
2025-04-04 13:20:00,318.19,319.37,317.43,319.32,1965.0,317.4942,318.6716,316.7359,318.6217,1965.0
2025-04-04 13:25:00,320.0,320.23,319.73,319.88,2892.0,319.3003,319.5298,319.0308,319.1805,2892.0
2025-04-04 13:30:00,319.82,319.84,318.35,319.43,8778.0,319.1206,319.1406,317.6539,318.7315,8778.0
2025-04-04 13:35:00,319.81,321.16,319.36,320.06,5006.0,319.1107,320.4577,318.6617,319.3601,5006.0
2025-04-04 13:40:00,320.43,321.16,320.07,320.55,9587.0,319.7293,320.4577,319.3701,319.8491,9587.0
2025-04-04 13:45:00,320.55,321.66,319.88,321.66,2510.0,319.8491,320.9566,319.1805,320.9566,2510.0
2025-04-04 13:50:00,321.54,322.14,320.58,321.53,2100.0,320.8369,321.4356,319.879,320.8269,2100.0
2025-04-04 13:55:00,321.45,321.72,319.97,321.55,3337.0,320.7471,321.0165,319.2703,320.8469,3337.0
2025-04-04 14:00:00,322.01,322.96,321.68,322.36,12578.0,321.3059,322.2538,320.9766,321.6551,12578.0
2025-04-04 14:05:00,322.35,322.35,320.15,320.24,3816.0,321.6451,321.6451,319.4499,319.5397,3816.0
2025-04-04 14:10:00,319.86,320.17,319.59,319.88,6840.0,319.1606,319.4699,318.8912,319.1805,6840.0
2025-04-04 14:15:00,319.63,319.77,318.36,318.56,6278.0,318.9311,319.0708,317.6638,317.8634,6278.0
2025-04-04 14:20:00,319.02,319.22,318.63,318.66,4935.0,318.3224,318.522,317.9332,317.9632,4935.0
2025-04-04 14:25:00,318.69,318.69,317.51,317.55,8805.0,317.9931,317.9931,316.8157,316.8556,8805.0
2025-04-04 14:30:00,317.9,318.86,317.86,318.4,11366.0,317.2048,318.1627,317.1649,317.7038,11366.0
2025-04-04 14:35:00,318.18,318.27,317.0,317.62,7520.0,317.4842,317.574,316.3068,316.9255,7520.0
2025-04-04 14:40:00,317.57,317.64,316.11,316.41,8225.0,316.8756,316.9454,315.4188,315.7181,8225.0
2025-04-04 14:45:00,316.44,317.82,316.39,317.76,6502.0,315.748,317.125,315.6981,317.0652,6502.0
2025-04-04 14:50:00,317.62,318.49,317.07,318.23,12273.0,316.9255,317.7936,316.3767,317.5341,12273.0
2025-04-04 14:55:00,318.18,318.58,317.02,317.52,13020.0,317.4842,317.8834,316.3268,316.8257,13020.0
2025-04-04 15:00:00,317.52,317.72,316.32,317.37,6669.0,316.8257,317.0252,315.6283,316.676,6669.0
2025-04-04 15:05:00,317.13,317.67,316.61,317.35,4272.0,316.4365,316.9753,315.9177,316.656,4272.0
2025-04-04 15:10:00,317.41,319.77,317.08,319.73,6066.0,316.7159,319.0708,316.3866,319.0308,6066.0
2025-04-04 15:15:00,319.81,319.81,317.83,318.25,10772.0,319.1107,319.1107,317.135,317.5541,10772.0
2025-04-04 15:20:00,318.42,320.04,318.42,319.63,7090.0,317.7237,319.3402,317.7237,318.9311,7090.0
2025-04-04 15:25:00,319.71,320.58,318.74,319.5,10246.0,319.0109,319.879,318.043,318.8013,10246.0
2025-04-04 15:30:00,319.2,321.69,319.2,321.28,10936.0,318.502,320.9866,318.502,320.5775,10936.0
2025-04-04 15:35:00,321.62,322.1,320.3,320.47,19852.0,320.9167,321.3957,319.5996,319.7692,19852.0
2025-04-04 15:40:00,320.47,321.09,319.88,320.91,26063.0,319.7692,320.3879,319.1805,320.2083,26063.0
2025-04-04 15:45:00,321.15,322.12,320.09,320.56,40315.0,320.4477,321.4156,319.3901,319.859,40315.0
2025-04-04 15:50:00,320.93,320.93,317.36,317.68,28941.0,320.2282,320.2282,316.666,316.9853,28941.0
2025-04-04 15:55:00,317.75,318.74,316.36,317.88,164755.0,317.0552,318.043,315.6682,317.1849,164755.0
2025-04-07 09:30:00,309.01,309.01,298.15,306.59,53100.0,308.3343,308.3343,297.498,305.9196,53100.0
2025-04-07 09:35:00,307.76,307.83,303.42,304.83,29876.0,307.087,307.1569,302.7565,304.1634,29876.0
2025-04-07 09:40:00,305.48,306.12,301.57,302.84,12008.0,304.812,305.4506,300.9106,302.1778,12008.0
2025-04-07 09:45:00,302.86,307.13,301.36,306.25,47043.0,302.1977,306.4584,300.701,305.5803,47043.0
2025-04-07 09:50:00,306.12,309.14,304.5,309.01,7860.0,305.4506,308.464,303.8341,308.3343,7860.0
2025-04-07 09:55:00,310.0,312.84,308.55,311.37,11663.0,309.3221,312.1559,307.8753,310.6891,11663.0
2025-04-07 10:00:00,312.0,314.83,311.01,312.51,30930.0,311.3177,314.1416,310.3299,311.8266,30930.0
2025-04-07 10:05:00,312.22,313.33,310.76,310.76,14939.0,311.5373,312.6448,310.0805,310.0805,14939.0
2025-04-07 10:10:00,311.5,327.82,311.5,323.88,44931.0,310.8188,327.1032,310.8188,323.1718,44931.0
2025-04-07 10:15:00,324.29,330.88,323.63,324.09,29104.0,323.5809,330.1565,322.9223,323.3813,29104.0
2025-04-07 10:20:00,324.0,324.0,312.08,313.22,28835.0,323.2915,323.2915,311.3976,312.5351,28835.0
2025-04-07 10:25:00,313.06,316.0,310.64,311.97,13486.0,312.3754,315.309,309.9607,311.2878,13486.0
2025-04-07 10:30:00,312.03,315.75,310.62,313.47,12611.0,311.3477,315.0595,309.9408,312.7845,12611.0
2025-04-07 10:35:00,312.63,312.63,307.9,307.9,4878.0,311.9464,311.9464,307.2267,307.2267,4878.0
2025-04-07 10:40:00,308.9,312.61,308.89,312.61,9638.0,308.2245,311.9264,308.2145,311.9264,9638.0
2025-04-07 10:45:00,312.12,314.03,310.93,313.29,13945.0,311.4375,313.3433,310.2501,312.6049,13945.0
2025-04-07 10:50:00,312.55,318.97,312.55,318.04,9815.0,311.8665,318.2725,311.8665,317.3445,9815.0
2025-04-07 10:55:00,318.69,318.69,316.01,316.07,4548.0,317.9931,317.9931,315.319,315.3788,4548.0
2025-04-07 11:00:00,316.5,319.3,315.82,318.49,5217.0,315.8079,318.6018,315.1294,317.7936,5217.0
2025-04-07 11:05:00,318.49,318.49,313.3,313.31,8703.0,317.7936,317.7936,312.6149,312.6249,8703.0
2025-04-07 11:10:00,313.82,315.73,309.43,311.07,5896.0,313.1338,315.0396,308.7534,310.3898,5896.0
2025-04-07 11:15:00,312.96,312.96,308.29,310.68,18009.0,312.2756,312.2756,307.6159,310.0006,18009.0
2025-04-07 11:20:00,310.68,312.04,309.4,311.11,8722.0,310.0006,311.3577,308.7234,310.4297,8722.0
2025-04-07 11:25:00,308.66,309.53,307.52,308.66,8893.0,307.9851,308.8531,306.8475,307.9851,8893.0
2025-04-07 11:30:00,308.69,309.87,308.69,308.92,4216.0,308.015,309.1924,308.015,308.2445,4216.0
2025-04-07 11:35:00,309.52,312.27,309.51,310.97,11044.0,308.8432,311.5872,308.8332,310.29,11044.0
2025-04-07 11:40:00,310.98,313.84,310.97,313.56,3380.0,310.3,313.1537,310.29,312.8743,3380.0
2025-04-07 11:45:00,313.79,314.08,312.21,313.05,2900.0,313.1038,313.3932,311.5273,312.3655,2900.0
2025-04-07 11:50:00,313.51,314.31,312.0,312.31,3929.0,312.8244,313.6227,311.3177,311.6271,3929.0
2025-04-07 11:55:00,312.31,314.17,311.35,312.38,7082.0,311.6271,313.483,310.6692,311.6969,7082.0
2025-04-07 12:00:00,311.59,312.61,310.99,311.99,3053.0,310.9086,311.9264,310.31,311.3078,3053.0
2025-04-07 12:05:00,311.99,312.03,309.92,309.92,2629.0,311.3078,311.3477,309.2423,309.2423,2629.0
2025-04-07 12:10:00,310.39,311.81,309.02,311.19,4182.0,309.7113,311.1282,308.3443,310.5095,4182.0
2025-04-07 12:15:00,311.18,312.21,310.32,310.76,15068.0,310.4995,311.5273,309.6414,310.0805,15068.0
2025-04-07 12:20:00,311.46,311.84,309.6,309.6,5713.0,310.7789,311.1581,308.923,308.923,5713.0
2025-04-07 12:25:00,308.75,313.34,308.75,311.59,8318.0,308.0749,312.6548,308.0749,310.9086,8318.0
2025-04-07 12:30:00,312.38,314.36,311.98,312.71,4284.0,311.6969,313.6726,311.2978,312.0262,4284.0
2025-04-07 12:35:00,313.38,313.41,312.8,313.03,2188.0,312.6947,312.7247,312.116,312.3455,2188.0
2025-04-07 12:40:00,312.53,312.91,310.67,312.38,18093.0,311.8466,312.2258,309.9907,311.6969,18093.0
2025-04-07 12:45:00,312.38,312.5,310.7,311.19,5954.0,311.6969,311.8167,310.0206,310.5095,5954.0
2025-04-07 12:50:00,310.48,311.9,310.21,311.36,5706.0,309.8011,311.218,309.5317,310.6791,5706.0
2025-04-07 12:55:00,311.97,311.97,310.32,310.33,4344.0,311.2878,311.2878,309.6414,309.6514,4344.0
2025-04-07 13:00:00,311.31,315.58,311.31,312.25,10197.0,310.6293,314.8899,310.6293,311.5672,10197.0
2025-04-07 13:05:00,312.09,312.39,309.51,311.37,8796.0,311.4076,311.7069,308.8332,310.6891,8796.0
2025-04-07 13:10:00,311.71,313.73,311.03,313.73,7969.0,311.0284,313.044,310.3499,313.044,7969.0
2025-04-07 13:15:00,313.68,315.63,313.68,315.07,9648.0,312.9941,314.9398,312.9941,314.381,9648.0
2025-04-07 13:20:00,315.07,315.57,314.28,315.2,5324.0,314.381,314.8799,313.5928,314.5107,5324.0
2025-04-07 13:25:00,315.16,317.45,314.73,316.96,8154.0,314.4708,316.7558,314.0418,316.2669,8154.0
2025-04-07 13:30:00,316.96,316.96,314.07,315.83,10782.0,316.2669,316.2669,313.3832,315.1394,10782.0
2025-04-07 13:35:00,316.06,317.71,315.53,317.31,6720.0,315.3689,317.0153,314.84,316.6161,6720.0
2025-04-07 13:40:00,317.21,318.31,316.11,317.98,5418.0,316.5164,317.6139,315.4188,317.2847,5418.0
2025-04-07 13:45:00,318.61,319.45,315.77,318.79,4506.0,317.9133,318.7515,315.0795,318.0929,4506.0
2025-04-07 13:50:00,319.03,319.43,318.0,318.97,9804.0,318.3324,318.7315,317.3046,318.2725,9804.0
2025-04-07 13:55:00,318.09,319.17,317.34,319.12,3910.0,317.3944,318.4721,316.6461,318.4222,3910.0
2025-04-07 14:00:00,319.12,320.33,317.82,318.54,4248.0,318.4222,319.6295,317.125,317.8434,4248.0
2025-04-07 14:05:00,318.38,319.01,316.75,317.75,18845.0,317.6838,318.3124,316.0574,317.0552,18845.0
2025-04-07 14:10:00,317.82,319.28,316.76,317.72,5795.0,317.125,318.5818,316.0673,317.0252,5795.0
2025-04-07 14:15:00,317.36,319.01,317.36,318.22,8728.0,316.666,318.3124,316.666,317.5241,8728.0
2025-04-07 14:20:00,318.88,319.47,317.34,318.52,5352.0,318.1827,318.7714,316.6461,317.8235,5352.0
2025-04-07 14:25:00,318.65,318.65,315.3,315.3,8947.0,317.9532,317.9532,314.6105,314.6105,8947.0
2025-04-07 14:30:00,315.86,317.44,315.19,316.66,4605.0,315.1693,316.7459,314.5008,315.9676,4605.0
2025-04-07 14:35:00,316.69,317.59,315.88,317.12,5412.0,315.9975,316.8955,315.1893,316.4266,5412.0
2025-04-07 14:40:00,316.55,317.45,315.57,315.57,4213.0,315.8578,316.7558,314.8799,314.8799,4213.0
2025-04-07 14:45:00,316.41,316.52,315.37,315.9,5392.0,315.7181,315.8279,314.6804,315.2092,5392.0
2025-04-07 14:50:00,315.86,316.15,313.55,314.25,5251.0,315.1693,315.4587,312.8644,313.5628,5251.0
2025-04-07 14:55:00,314.13,314.91,312.76,314.63,7425.0,313.4431,314.2214,312.0761,313.942,7425.0
2025-04-07 15:00:00,314.14,316.35,314.14,314.63,6189.0,313.4531,315.6582,313.4531,313.942,6189.0
2025-04-07 15:05:00,314.63,315.1,313.79,314.11,5826.0,313.942,314.411,313.1038,313.4231,5826.0
2025-04-07 15:10:00,313.3,314.28,312.97,313.63,10271.0,312.6149,313.5928,312.2856,312.9442,10271.0
2025-04-07 15:15:00,313.29,315.14,312.76,314.92,7801.0,312.6049,314.4509,312.0761,314.2314,7801.0
2025-04-07 15:20:00,314.83,314.91,313.75,314.16,11109.0,314.1416,314.2214,313.0639,313.473,11109.0
2025-04-07 15:25:00,314.24,314.7,312.5,312.95,8235.0,313.5528,314.0118,311.8167,312.2657,8235.0
2025-04-07 15:30:00,312.97,316.99,312.89,316.47,13229.0,312.2856,316.2968,312.2058,315.778,13229.0
2025-04-07 15:35:00,316.05,317.62,314.41,314.41,15638.0,315.3589,316.9255,313.7225,313.7225,15638.0
2025-04-07 15:40:00,314.38,314.46,312.23,313.37,14971.0,313.6925,313.7724,311.5472,312.6848,14971.0
2025-04-07 15:45:00,312.78,313.89,312.45,313.89,10773.0,312.096,313.2036,311.7668,313.2036,10773.0
2025-04-07 15:50:00,313.33,315.51,312.68,315.34,17454.0,312.6448,314.8201,311.9963,314.6504,17454.0
2025-04-07 15:55:00,315.55,316.47,315.25,316.0,53411.0,314.86,315.778,314.5606,315.309,53411.0
2025-04-08 09:30:00,324.96,329.53,324.96,328.5,36985.0,324.2494,328.8094,324.2494,327.7817,36985.0
2025-04-08 09:35:00,327.15,328.24,324.17,325.71,7112.0,326.4346,327.5222,323.4611,324.9978,7112.0
2025-04-08 09:40:00,327.17,328.37,326.24,327.5,4395.0,326.4546,327.652,325.5266,326.7839,4395.0
2025-04-08 09:45:00,326.91,327.5,325.96,326.24,3141.0,326.1951,326.7839,325.2472,325.5266,3141.0
2025-04-08 09:50:00,326.13,328.17,325.12,327.48,8212.0,325.4168,327.4524,324.4091,326.7639,8212.0
2025-04-08 09:55:00,327.17,327.98,326.33,327.63,4427.0,326.4546,327.2628,325.6164,326.9136,4427.0
2025-04-08 10:00:00,327.22,328.47,327.03,327.12,6222.0,326.5045,327.7517,326.3149,326.4047,6222.0
2025-04-08 10:05:00,328.16,328.17,326.54,326.95,3868.0,327.4424,327.4524,325.826,326.2351,3868.0
2025-04-08 10:10:00,327.15,327.58,326.3,327.32,5237.0,326.4346,326.8637,325.5865,326.6042,5237.0
2025-04-08 10:15:00,327.32,328.34,326.56,327.36,7191.0,326.6042,327.622,325.8459,326.6442,7191.0
2025-04-08 10:20:00,327.14,328.68,327.11,327.11,4534.0,326.4246,327.9613,326.3947,326.3947,4534.0
2025-04-08 10:25:00,327.25,329.43,327.25,328.53,7952.0,326.5344,328.7096,326.5344,327.8116,7952.0
2025-04-08 10:30:00,328.47,328.5,327.2,327.95,9970.0,327.7517,327.7817,326.4845,327.2329,9970.0
2025-04-08 10:35:00,328.0,328.84,327.87,328.75,4519.0,327.2828,328.1209,327.153,328.0311,4519.0
2025-04-08 10:40:00,328.71,328.78,326.87,327.76,10989.0,327.9912,328.0611,326.1552,327.0433,10989.0
2025-04-08 10:45:00,327.47,328.71,327.19,328.71,29720.0,326.7539,327.9912,326.4745,327.9912,29720.0
2025-04-08 10:50:00,327.79,328.34,327.41,327.41,10143.0,327.0732,327.622,326.6941,326.6941,10143.0
2025-04-08 10:55:00,327.23,327.4,326.02,326.02,6474.0,326.5144,326.6841,325.3071,325.3071,6474.0
2025-04-08 11:00:00,326.0,327.51,326.0,327.06,12764.0,325.2871,326.7938,325.2871,326.3448,12764.0
2025-04-08 11:05:00,326.96,327.1,325.74,326.26,13116.0,326.245,326.3847,325.0277,325.5466,13116.0
2025-04-08 11:10:00,326.05,326.05,324.29,324.29,8525.0,325.337,325.337,323.5809,323.5809,8525.0
2025-04-08 11:15:00,324.09,325.3,323.8,325.3,15443.0,323.3813,324.5887,323.0919,324.5887,15443.0
2025-04-08 11:20:00,325.3,326.6,324.77,325.17,28366.0,324.5887,325.8858,324.0598,324.4589,28366.0
2025-04-08 11:25:00,324.88,325.71,324.87,324.92,13088.0,324.1696,324.9978,324.1596,324.2095,13088.0
2025-04-08 11:30:00,324.81,326.47,324.81,326.47,6581.0,324.0997,325.7561,324.0997,325.7561,6581.0
2025-04-08 11:35:00,326.26,328.55,326.26,328.15,5233.0,325.5466,327.8316,325.5466,327.4324,5233.0
2025-04-08 11:40:00,328.73,328.96,328.02,328.02,2125.0,328.0112,328.2407,327.3027,327.3027,2125.0
2025-04-08 11:45:00,328.1,328.23,327.2,327.22,2649.0,327.3825,327.5123,326.4845,326.5045,2649.0
2025-04-08 11:50:00,327.65,327.67,326.6,327.03,5538.0,326.9335,326.9535,325.8858,326.3149,5538.0
2025-04-08 11:55:00,327.33,327.81,327.01,327.76,4049.0,326.6142,327.0932,326.2949,327.0433,4049.0
2025-04-08 12:00:00,327.81,327.94,327.45,327.81,3561.0,327.0932,327.2229,326.734,327.0932,3561.0
2025-04-08 12:05:00,327.81,328.58,327.52,327.54,5564.0,327.0932,327.8615,326.8038,326.8238,5564.0
2025-04-08 12:10:00,327.58,328.06,327.08,327.08,8069.0,326.8637,327.3426,326.3648,326.3648,8069.0
2025-04-08 12:15:00,327.06,327.09,325.23,325.44,6944.0,326.3448,326.3747,324.5188,324.7284,6944.0
2025-04-08 12:20:00,325.43,325.44,324.6,324.61,7704.0,324.7184,324.7284,323.8902,323.9002,7704.0
2025-04-08 12:25:00,324.6,325.57,324.4,325.56,6337.0,323.8902,324.8581,323.6906,324.8481,6337.0
2025-04-08 12:30:00,325.65,326.01,324.44,325.07,10705.0,324.9379,325.2971,323.7305,324.3592,10705.0
2025-04-08 12:35:00,325.07,325.08,323.14,323.46,11462.0,324.3592,324.3691,322.4334,322.7527,11462.0
2025-04-08 12:40:00,323.49,323.61,321.51,322.02,7723.0,322.7826,322.9024,320.807,321.3158,7723.0
2025-04-08 12:45:00,322.57,323.28,321.46,322.19,9803.0,321.8646,322.5731,320.7571,321.4855,9803.0
2025-04-08 12:50:00,322.19,322.19,321.25,321.6,3988.0,321.4855,321.4855,320.5475,320.8968,3988.0
2025-04-08 12:55:00,321.61,322.13,319.76,319.86,6436.0,320.9067,321.4256,319.0608,319.1606,6436.0
2025-04-08 13:00:00,319.77,320.36,318.64,320.0,8012.0,319.0708,319.6595,317.9432,319.3003,8012.0
2025-04-08 13:05:00,320.29,320.32,317.43,317.43,5196.0,319.5896,319.6196,316.7359,316.7359,5196.0
2025-04-08 13:10:00,317.69,317.69,315.53,316.56,8929.0,316.9953,316.9953,314.84,315.8678,8929.0
2025-04-08 13:15:00,317.02,317.96,317.02,317.16,3227.0,316.3268,317.2647,316.3268,316.4665,3227.0
2025-04-08 13:20:00,317.29,317.32,316.3,316.61,4069.0,316.5962,316.6261,315.6083,315.9177,4069.0
2025-04-08 13:25:00,316.57,317.18,315.32,315.69,4010.0,315.8778,316.4864,314.6305,314.9997,4010.0
2025-04-08 13:30:00,315.52,316.03,315.19,315.44,6093.0,314.8301,315.3389,314.5008,314.7502,6093.0
2025-04-08 13:35:00,315.52,317.44,315.52,316.75,8815.0,314.8301,316.7459,314.8301,316.0574,8815.0
2025-04-08 13:40:00,316.81,320.27,316.81,319.45,17996.0,316.1172,319.5697,316.1172,318.7515,17996.0
2025-04-08 13:45:00,318.63,318.64,317.3,317.41,3415.0,317.9332,317.9432,316.6062,316.7159,3415.0
2025-04-08 13:50:00,317.39,318.5,317.03,317.62,3099.0,316.696,317.8035,316.3367,316.9255,3099.0
2025-04-08 13:55:00,317.22,318.58,316.75,318.56,7577.0,316.5263,317.8834,316.0574,317.8634,7577.0
2025-04-08 14:00:00,318.37,318.55,317.81,318.51,2331.0,317.6738,317.8534,317.115,317.8135,2331.0
2025-04-08 14:05:00,317.82,317.91,317.1,317.35,3070.0,317.125,317.2148,316.4066,316.656,3070.0
2025-04-08 14:10:00,317.61,317.7,316.51,317.02,4660.0,316.9155,317.0053,315.8179,316.3268,4660.0
2025-04-08 14:15:00,316.87,318.38,316.87,318.37,1777.0,316.1771,317.6838,316.1771,317.6738,1777.0
2025-04-08 14:20:00,318.6,319.14,318.21,319.14,12959.0,317.9033,318.4421,317.5142,318.4421,12959.0
2025-04-08 14:25:00,318.46,318.58,317.61,317.75,13737.0,317.7636,317.8834,316.9155,317.0552,13737.0
2025-04-08 14:30:00,318.04,321.92,318.04,319.36,32446.0,317.3445,321.2161,317.3445,318.6617,32446.0
2025-04-08 14:35:00,319.3,319.3,318.19,318.47,9778.0,318.6018,318.6018,317.4942,317.7736,9778.0
2025-04-08 14:40:00,318.09,318.25,317.45,317.7,7060.0,317.3944,317.5541,316.7558,317.0053,7060.0
2025-04-08 14:45:00,317.77,318.94,317.76,318.32,8694.0,317.0751,318.2426,317.0652,317.6239,8694.0
2025-04-08 14:50:00,318.66,318.8,318.03,318.71,8051.0,317.9632,318.1029,317.3346,318.0131,8051.0
2025-04-08 14:55:00,318.29,318.8,317.63,317.86,13252.0,317.594,318.1029,316.9354,317.1649,13252.0
2025-04-08 15:00:00,317.75,318.22,317.06,317.12,9521.0,317.0552,317.5241,316.3667,316.4266,9521.0
2025-04-08 15:05:00,317.44,317.44,315.8,316.13,15948.0,316.7459,316.7459,315.1094,315.4387,15948.0
2025-04-08 15:10:00,316.1,316.3,314.7,314.71,7371.0,315.4088,315.6083,314.0118,314.0218,7371.0
2025-04-08 15:15:00,315.04,315.04,313.96,314.34,13882.0,314.3511,314.3511,313.2735,313.6526,13882.0
2025-04-08 15:20:00,314.19,316.16,314.19,315.97,5471.0,313.503,315.4687,313.503,315.2791,5471.0
2025-04-08 15:25:00,316.45,317.4,316.09,316.73,6151.0,315.758,316.7059,315.3988,316.0374,6151.0
2025-04-08 15:30:00,316.68,316.68,313.94,314.13,31632.0,315.9875,315.9875,313.2535,313.4431,31632.0
2025-04-08 15:35:00,314.04,314.05,311.04,311.42,11538.0,313.3533,313.3633,310.3598,310.739,11538.0
2025-04-08 15:40:00,311.42,313.55,311.17,312.05,21404.0,310.739,312.8644,310.4896,311.3676,21404.0
2025-04-08 15:45:00,312.01,312.48,311.21,311.4,13430.0,311.3277,311.7967,310.5295,310.7191,13430.0
2025-04-08 15:50:00,311.72,315.56,311.67,315.14,19394.0,311.0384,314.87,310.9885,314.4509,19394.0
2025-04-08 15:55:00,314.79,315.65,314.24,315.25,50397.0,314.1016,314.9598,313.5528,314.5606,50397.0
2025-04-09 09:30:00,315.25,316.9,310.8,316.11,20350.0,314.5606,316.207,310.1204,315.4188,20350.0
2025-04-09 09:35:00,316.52,316.94,313.0,316.71,6233.0,315.8279,316.2469,312.3156,316.0174,6233.0
2025-04-09 09:40:00,316.54,319.36,315.91,315.91,24100.0,315.8478,318.6617,315.2192,315.2192,24100.0
2025-04-09 09:45:00,315.59,315.93,314.73,315.84,25154.0,314.8999,315.2392,314.0418,315.1494,25154.0
2025-04-09 09:50:00,316.43,319.07,316.43,318.37,3125.0,315.7381,318.3723,315.7381,317.6738,3125.0
2025-04-09 09:55:00,318.5,319.8,318.33,318.45,5172.0,317.8035,319.1007,317.6339,317.7536,5172.0
2025-04-09 10:00:00,319.05,321.26,318.79,320.8,8743.0,318.3523,320.5575,318.0929,320.0985,8743.0
2025-04-09 10:05:00,320.51,320.61,317.5,317.5,12091.0,319.8091,319.9089,316.8057,316.8057,12091.0
2025-04-09 10:10:00,317.51,319.02,316.97,317.0,7021.0,316.8157,318.3224,316.2769,316.3068,7021.0
2025-04-09 10:15:00,316.75,318.18,316.74,316.96,4975.0,316.0574,317.4842,316.0474,316.2669,4975.0
2025-04-09 10:20:00,317.67,318.11,315.63,317.8,12570.0,316.9753,317.4144,314.9398,317.1051,12570.0
2025-04-09 10:25:00,317.31,318.06,316.52,317.75,8332.0,316.6161,317.3645,315.8279,317.0552,8332.0
2025-04-09 10:30:00,317.75,319.49,317.16,318.53,8453.0,317.0552,318.7914,316.4665,317.8335,8453.0
2025-04-09 10:35:00,318.49,318.49,317.3,317.3,3112.0,317.7936,317.7936,316.6062,316.6062,3112.0
2025-04-09 10:40:00,317.16,317.16,314.69,314.9,3897.0,316.4665,316.4665,314.0019,314.2114,3897.0
2025-04-09 10:45:00,315.34,316.51,314.73,315.2,7097.0,314.6504,315.8179,314.0418,314.5107,7097.0
2025-04-09 10:50:00,315.1,315.11,313.33,313.47,2611.0,314.411,314.4209,312.6448,312.7845,2611.0
2025-04-09 10:55:00,313.92,313.92,312.25,313.26,4503.0,313.2335,313.2335,311.5672,312.575,4503.0
2025-04-09 11:00:00,312.4,313.96,312.24,313.93,3964.0,311.7169,313.2735,311.5572,313.2435,3964.0
2025-04-09 11:05:00,314.13,315.33,314.12,315.02,4850.0,313.4431,314.6405,313.4331,314.3311,4850.0
2025-04-09 11:10:00,314.02,315.25,314.02,314.73,2950.0,313.3333,314.5606,313.3333,314.0418,2950.0
2025-04-09 11:15:00,314.73,317.05,314.26,315.63,12577.0,314.0418,316.3567,313.5728,314.9398,12577.0
2025-04-09 11:20:00,316.42,316.48,315.61,316.41,8642.0,315.7281,315.788,314.9199,315.7181,8642.0
2025-04-09 11:25:00,316.23,316.43,315.51,315.51,1871.0,315.5385,315.7381,314.8201,314.8201,1871.0
2025-04-09 11:30:00,315.49,315.98,314.11,314.11,3356.0,314.8001,315.289,313.4231,313.4231,3356.0
2025-04-09 11:35:00,315.18,315.39,313.98,314.1,5524.0,314.4908,314.7003,313.2934,313.4132,5524.0
2025-04-09 11:40:00,314.37,314.37,313.81,313.95,2388.0,313.6826,313.6826,313.1238,313.2635,2388.0
2025-04-09 11:45:00,314.31,315.9,314.21,315.19,8539.0,313.6227,315.2092,313.5229,314.5008,8539.0
2025-04-09 11:50:00,315.22,316.13,315.13,315.13,5434.0,314.5307,315.4387,314.4409,314.4409,5434.0
2025-04-09 11:55:00,315.07,315.33,314.18,315.32,5401.0,314.381,314.6405,313.493,314.6305,5401.0
2025-04-09 12:00:00,314.88,314.94,314.15,314.66,6772.0,314.1914,314.2513,313.463,313.9719,6772.0
2025-04-09 12:05:00,314.35,315.4,314.14,315.05,4817.0,313.6626,314.7103,313.4531,314.3611,4817.0
2025-04-09 12:10:00,315.57,316.58,315.33,316.41,4326.0,314.8799,315.8877,314.6405,315.7181,4326.0
2025-04-09 12:15:00,316.44,316.79,315.78,315.87,3494.0,315.748,316.0973,315.0895,315.1793,3494.0
2025-04-09 12:20:00,315.83,316.41,315.56,315.57,4911.0,315.1394,315.7181,314.87,314.8799,4911.0
2025-04-09 12:25:00,315.48,316.18,315.33,315.33,3050.0,314.7901,315.4886,314.6405,314.6405,3050.0
2025-04-09 12:30:00,315.63,316.37,315.15,316.04,4022.0,314.9398,315.6782,314.4609,315.3489,4022.0
2025-04-09 12:35:00,316.4,316.73,316.0,316.54,3159.0,315.7081,316.0374,315.309,315.8478,3159.0
2025-04-09 12:40:00,316.14,316.48,315.88,315.88,1957.0,315.4487,315.788,315.1893,315.1893,1957.0
2025-04-09 12:45:00,315.95,316.84,315.63,316.82,2745.0,315.2591,316.1472,314.9398,316.1272,2745.0
2025-04-09 12:50:00,316.98,317.52,316.38,317.52,5463.0,316.2869,316.8257,315.6882,316.8257,5463.0
2025-04-09 12:55:00,317.22,318.4,317.22,317.46,5010.0,316.5263,317.7038,316.5263,316.7658,5010.0
2025-04-09 13:00:00,317.46,322.19,317.45,321.96,7523.0,316.7658,321.4855,316.7558,321.256,7523.0
2025-04-09 13:05:00,321.98,322.5,319.09,319.19,24530.0,321.2759,321.7948,318.3922,318.492,24530.0
2025-04-09 13:10:00,318.98,319.62,318.55,319.57,20066.0,318.2825,318.9211,317.8534,318.8712,20066.0
2025-04-09 13:15:00,319.65,325.48,317.11,325.19,25550.0,318.951,324.7683,316.4166,324.4789,25550.0
2025-04-09 13:20:00,324.71,333.39,323.22,331.57,11133.0,324.0,332.661,322.5132,330.845,11133.0
2025-04-09 13:25:00,332.54,340.28,332.54,333.09,10193.0,331.8128,339.5359,331.8128,332.3616,10193.0
2025-04-09 13:30:00,334.69,338.4,333.1,338.34,10016.0,333.9581,337.66,332.3716,337.6001,10016.0
2025-04-09 13:35:00,339.52,342.09,335.8,336.9,20649.0,338.7776,341.3419,335.0657,336.1633,20649.0
2025-04-09 13:40:00,336.62,337.68,334.04,334.48,7624.0,335.8839,336.9416,333.3096,333.7486,7624.0
2025-04-09 13:45:00,335.44,339.49,334.61,337.86,7584.0,334.7065,338.7476,333.8783,337.1212,7584.0
2025-04-09 13:50:00,337.07,337.29,334.1,336.09,12797.0,336.3329,336.5524,333.3694,335.3551,12797.0
2025-04-09 13:55:00,336.31,338.99,336.3,337.47,6795.0,335.5746,338.2487,335.5646,336.7321,6795.0
2025-04-09 14:00:00,339.36,341.68,339.14,341.68,13917.0,338.6179,340.9328,338.3984,340.9328,13917.0
2025-04-09 14:05:00,341.49,342.66,336.47,337.39,9462.0,340.7433,341.9107,335.7342,336.6522,9462.0
2025-04-09 14:10:00,338.19,341.24,338.18,339.32,5659.0,337.4505,340.4938,337.4405,338.578,5659.0
2025-04-09 14:15:00,339.29,341.68,337.59,340.02,22104.0,338.5481,340.9328,336.8518,339.2765,22104.0
2025-04-09 14:20:00,340.02,341.22,338.95,341.12,2792.0,339.2765,340.4739,338.2088,340.3741,2792.0
2025-04-09 14:25:00,340.57,342.66,340.54,342.44,4786.0,339.8253,341.9107,339.7953,341.6912,4786.0
2025-04-09 14:30:00,342.44,343.99,340.08,340.09,6056.0,341.6912,343.2378,339.3363,339.3463,6056.0
2025-04-09 14:35:00,340.19,341.92,340.19,341.03,8045.0,339.4461,341.1723,339.4461,340.2843,8045.0
2025-04-09 14:40:00,341.03,341.95,337.07,337.07,5442.0,340.2843,341.2023,336.3329,336.3329,5442.0
2025-04-09 14:45:00,338.02,340.66,336.64,339.37,16411.0,337.2808,339.9151,335.9039,338.6279,16411.0
2025-04-09 14:50:00,339.37,339.7,337.48,337.48,11274.0,338.6279,338.9572,336.742,336.742,11274.0
2025-04-09 14:55:00,338.24,338.24,334.72,334.73,7251.0,337.5004,337.5004,333.9881,333.998,7251.0
2025-04-09 15:00:00,335.38,339.22,334.69,339.22,24220.0,334.6466,338.4782,333.9581,338.4782,24220.0
2025-04-09 15:05:00,339.32,340.09,338.32,338.46,12781.0,338.578,339.3463,337.5802,337.7199,12781.0
2025-04-09 15:10:00,339.3,340.5,338.72,340.38,9473.0,338.5581,339.7554,337.9793,339.6357,9473.0
2025-04-09 15:15:00,341.15,341.15,338.61,339.65,6739.0,340.404,340.404,337.8696,338.9073,6739.0
2025-04-09 15:20:00,339.74,341.72,339.74,340.66,13653.0,338.9971,340.9728,338.9971,339.9151,13653.0
2025-04-09 15:25:00,340.44,341.71,340.19,340.59,9220.0,339.6956,340.9628,339.4461,339.8452,9220.0
2025-04-09 15:30:00,341.02,343.65,340.35,342.53,25858.0,340.2743,342.8985,339.6058,341.781,25858.0
2025-04-09 15:35:00,342.02,342.26,338.82,341.72,29251.0,341.2721,341.5116,338.0791,340.9728,29251.0
2025-04-09 15:40:00,341.72,342.31,340.83,341.63,27062.0,340.9728,341.5615,340.0847,340.883,27062.0
2025-04-09 15:45:00,341.1,342.21,339.77,342.21,23009.0,340.3541,341.4617,339.027,341.4617,23009.0
2025-04-09 15:50:00,342.21,344.18,341.95,342.57,55434.0,341.4617,343.4274,341.2023,341.8209,55434.0
2025-04-09 15:55:00,342.72,344.86,341.79,342.53,87791.0,341.9706,344.1059,341.0426,341.781,87791.0
2025-04-10 09:30:00,334.66,336.8,332.97,334.88,29111.0,333.9282,336.0635,332.2419,334.1477,29111.0
2025-04-10 09:35:00,333.67,335.4,332.2,335.1,3180.0,332.9404,334.6666,331.4736,334.3672,3180.0
2025-04-10 09:40:00,333.88,334.46,332.32,333.32,14086.0,333.1499,333.7286,331.5933,332.5911,14086.0
2025-04-10 09:45:00,334.09,337.88,334.09,336.72,3315.0,333.3594,337.1412,333.3594,335.9837,3315.0
2025-04-10 09:50:00,336.69,337.52,335.4,336.74,3337.0,335.9538,336.7819,334.6666,336.0036,3337.0
2025-04-10 09:55:00,335.84,337.05,335.83,336.56,6860.0,335.1056,336.313,335.0956,335.824,6860.0
2025-04-10 10:00:00,336.06,337.83,335.07,336.03,11039.0,335.3251,337.0913,334.3373,335.2952,11039.0
2025-04-10 10:05:00,337.06,337.4,335.82,336.23,4731.0,336.3229,336.6622,335.0857,335.4948,4731.0
2025-04-10 10:10:00,336.41,337.08,334.87,335.96,4795.0,335.6744,336.3429,334.1377,335.2254,4795.0
2025-04-10 10:15:00,336.54,337.85,336.21,337.26,16181.0,335.8041,337.1112,335.4748,336.5225,16181.0
2025-04-10 10:20:00,337.26,338.53,336.66,338.53,4002.0,336.5225,337.7897,335.9238,337.7897,4002.0
2025-04-10 10:25:00,338.0,339.87,338.0,338.04,11132.0,337.2609,339.1268,337.2609,337.3008,11132.0
2025-04-10 10:30:00,338.5,340.14,338.5,339.87,18370.0,337.7598,339.3962,337.7598,339.1268,18370.0
2025-04-10 10:35:00,339.85,340.88,339.8,340.35,3812.0,339.1068,340.1346,339.057,339.6058,3812.0
2025-04-10 10:40:00,341.0,341.74,339.87,339.9,12528.0,340.2543,340.9927,339.1268,339.1567,12528.0
2025-04-10 10:45:00,339.9,340.45,338.79,338.8,5772.0,339.1567,339.7055,338.0492,338.0591,5772.0
2025-04-10 10:50:00,339.57,339.89,339.46,339.48,23725.0,338.8275,339.1468,338.7177,338.7377,23725.0
2025-04-10 10:55:00,339.48,339.48,336.71,337.25,3064.0,338.7377,338.7377,335.9737,336.5125,3064.0
2025-04-10 11:00:00,337.09,337.94,337.09,337.52,26528.0,336.3529,337.201,336.3529,336.7819,26528.0
2025-04-10 11:05:00,337.32,338.93,337.32,338.6,6522.0,336.5824,338.1889,336.5824,337.8596,6522.0
2025-04-10 11:10:00,338.78,338.78,336.83,336.84,2529.0,338.0392,338.0392,336.0935,336.1034,2529.0
2025-04-10 11:15:00,336.57,337.17,335.48,335.74,18390.0,335.834,336.4327,334.7464,335.0058,18390.0
2025-04-10 11:20:00,335.74,335.74,335.0,335.48,5647.0,335.0058,335.0058,334.2675,334.7464,5647.0
2025-04-10 11:25:00,335.21,335.49,334.43,334.52,8189.0,334.477,334.7564,333.6987,333.7885,8189.0
2025-04-10 11:30:00,334.57,334.57,333.23,334.08,7927.0,333.8384,333.8384,332.5013,333.3495,7927.0
2025-04-10 11:35:00,333.73,333.74,333.57,333.6,805.0,333.0002,333.0102,332.8406,332.8705,805.0
2025-04-10 11:40:00,333.34,333.42,333.03,333.03,1023.0,332.6111,332.6909,332.3018,332.3018,1023.0
2025-04-10 11:45:00,333.0,333.54,332.74,333.23,3091.0,332.2718,332.8106,332.0124,332.5013,3091.0
2025-04-10 11:50:00,332.67,332.67,331.74,332.51,5173.0,331.9425,331.9425,331.0146,331.7829,5173.0
2025-04-10 11:55:00,332.65,332.65,330.22,330.73,3368.0,331.9226,331.9226,329.4979,330.0068,3368.0
2025-04-10 12:00:00,329.99,332.01,329.79,329.79,2342.0,329.2684,331.284,329.0688,329.0688,2342.0
2025-04-10 12:05:00,329.37,330.24,328.6,330.24,3279.0,328.6498,329.5179,327.8814,329.5179,3279.0
2025-04-10 12:10:00,329.68,330.53,328.85,329.36,2756.0,328.9591,329.8072,328.1309,328.6398,2756.0
2025-04-10 12:15:00,328.81,329.34,328.64,328.64,1300.0,328.091,328.6198,327.9214,327.9214,1300.0
2025-04-10 12:20:00,327.93,327.93,326.05,327.77,3289.0,327.2129,327.2129,325.337,327.0533,3289.0
2025-04-10 12:25:00,326.74,327.71,325.98,327.71,2957.0,326.0255,326.9934,325.2672,326.9934,2957.0
2025-04-10 12:30:00,327.68,330.04,327.52,329.46,4674.0,326.9635,329.3183,326.8038,328.7396,4674.0
2025-04-10 12:35:00,329.64,331.51,329.52,331.18,4736.0,328.9192,330.7851,328.7994,330.4558,4736.0
2025-04-10 12:40:00,330.45,331.64,329.68,330.75,5022.0,329.7274,330.9148,328.9591,330.0267,5022.0
2025-04-10 12:45:00,330.61,333.19,329.85,332.67,15121.0,329.8871,332.4614,329.1287,331.9425,15121.0
2025-04-10 12:50:00,332.39,332.77,330.92,331.39,3079.0,331.6632,332.0423,330.1964,330.6653,3079.0
2025-04-10 12:55:00,331.39,332.94,331.39,332.84,1816.0,330.6653,332.212,330.6653,332.1122,1816.0
2025-04-10 13:00:00,332.84,335.9,332.26,334.41,4304.0,332.1122,335.1655,331.5334,333.6787,4304.0
2025-04-10 13:05:00,333.51,333.98,331.71,331.84,9733.0,332.7807,333.2497,330.9846,331.1144,9733.0
2025-04-10 13:10:00,331.84,332.02,329.61,330.22,13282.0,331.1144,331.294,328.8892,329.4979,13282.0
2025-04-10 13:15:00,330.04,330.99,329.82,330.49,5566.0,329.3183,330.2662,329.0988,329.7673,5566.0
2025-04-10 13:20:00,330.49,331.31,329.22,331.12,16549.0,329.7673,330.5855,328.5001,330.3959,16549.0
2025-04-10 13:25:00,331.15,333.21,331.15,333.2,4232.0,330.4259,332.4814,330.4259,332.4714,4232.0
2025-04-10 13:30:00,332.71,334.51,332.7,332.9,9737.0,331.9825,333.7785,331.9725,332.172,9737.0
2025-04-10 13:35:00,332.89,334.87,332.58,333.44,7210.0,332.1621,334.1377,331.8527,332.7109,7210.0
2025-04-10 13:40:00,333.69,335.69,333.33,335.69,3323.0,332.9603,334.9559,332.6011,334.9559,3323.0
2025-04-10 13:45:00,335.94,337.74,335.51,335.75,5796.0,335.2054,337.0015,334.7763,335.0158,5796.0
2025-04-10 13:50:00,335.74,336.69,334.85,336.42,5800.0,335.0058,335.9538,334.1178,335.6843,5800.0
2025-04-10 13:55:00,336.69,337.28,336.04,336.85,2786.0,335.9538,336.5425,335.3052,336.1134,2786.0
2025-04-10 14:00:00,336.94,338.65,336.72,338.65,14442.0,336.2032,337.9095,335.9837,337.9095,14442.0
2025-04-10 14:05:00,338.6,338.65,336.1,336.13,6893.0,337.8596,337.9095,335.365,335.395,6893.0
2025-04-10 14:10:00,335.93,335.94,333.94,333.94,6006.0,335.1954,335.2054,333.2098,333.2098,6006.0
2025-04-10 14:15:00,334.13,336.84,334.12,335.66,6746.0,333.3994,336.1034,333.3894,334.926,6746.0
2025-04-10 14:20:00,336.24,339.47,336.24,338.03,6594.0,335.5047,338.7277,335.5047,337.2908,6594.0
2025-04-10 14:25:00,338.0,340.55,337.79,340.55,3564.0,337.2609,339.8053,337.0514,339.8053,3564.0
2025-04-10 14:30:00,339.97,341.4,339.96,340.03,20262.0,339.2266,340.6535,339.2166,339.2865,20262.0
2025-04-10 14:35:00,339.94,341.21,339.42,340.83,13922.0,339.1967,340.4639,338.6778,340.0847,13922.0
2025-04-10 14:40:00,340.9,342.35,339.7,342.25,5996.0,340.1546,341.6014,338.9572,341.5016,5996.0
2025-04-10 14:45:00,342.27,342.27,339.31,340.08,8503.0,341.5216,341.5216,338.568,339.3363,8503.0
2025-04-10 14:50:00,340.45,341.35,338.69,338.69,10436.0,339.7055,340.6036,337.9494,337.9494,10436.0
2025-04-10 14:55:00,338.18,340.38,337.34,339.39,8964.0,337.4405,339.6357,336.6023,338.6479,8964.0
2025-04-10 15:00:00,339.38,341.79,338.46,340.96,8813.0,338.6379,341.0426,337.7199,340.2144,8813.0
2025-04-10 15:05:00,341.56,341.93,338.62,338.62,10166.0,340.8131,341.1823,337.8795,337.8795,10166.0
2025-04-10 15:10:00,338.94,339.71,338.26,339.34,9406.0,338.1988,338.9672,337.5203,338.598,9406.0
2025-04-10 15:15:00,339.06,341.14,338.71,340.4,26593.0,338.3186,340.394,337.9693,339.6556,26593.0
2025-04-10 15:20:00,340.19,341.95,339.0,339.43,16041.0,339.4461,341.2023,338.2587,338.6878,16041.0
2025-04-10 15:25:00,339.74,340.42,336.8,337.35,14359.0,338.9971,339.6756,336.0635,336.6123,14359.0
2025-04-10 15:30:00,337.35,340.14,337.34,338.19,34820.0,336.6123,339.3962,336.6023,337.4505,34820.0
2025-04-10 15:35:00,338.1,338.56,335.68,336.03,15987.0,337.3607,337.8197,334.946,335.2952,15987.0
2025-04-10 15:40:00,335.84,336.79,333.78,333.96,20894.0,335.1056,336.0535,333.0501,333.2297,20894.0
2025-04-10 15:45:00,334.5,336.4,333.89,335.63,32836.0,333.7685,335.6644,333.1599,334.8961,32836.0
2025-04-10 15:50:00,335.04,339.3,335.03,339.02,35561.0,334.3074,338.5581,334.2974,338.2787,35561.0
2025-04-10 15:55:00,338.79,339.9,337.55,338.12,74410.0,338.0492,339.1567,336.8119,337.3806,74410.0
2025-04-11 09:30:00,335.06,337.73,333.23,335.02,28358.0,334.3273,336.9915,332.5013,334.2874,28358.0
2025-04-11 09:35:00,334.19,336.97,334.18,336.97,4464.0,333.4592,336.2331,333.4492,336.2331,4464.0
2025-04-11 09:40:00,336.0,337.63,335.26,337.63,2201.0,335.2653,336.8917,334.5269,336.8917,2201.0
2025-04-11 09:45:00,336.52,338.03,336.33,337.83,1700.0,335.7841,337.2908,335.5945,337.0913,1700.0
2025-04-11 09:50:00,337.15,339.48,335.65,339.39,2013.0,336.4128,338.7377,334.916,338.6479,2013.0
2025-04-11 09:55:00,338.53,338.76,337.05,337.6,3040.0,337.7897,338.0192,336.313,336.8618,3040.0
2025-04-11 10:00:00,337.96,338.51,335.9,337.09,9885.0,337.221,337.7698,335.1655,336.3529,9885.0
2025-04-11 10:05:00,338.35,339.64,337.49,338.5,2787.0,337.6101,338.8973,336.752,337.7598,2787.0
2025-04-11 10:10:00,338.89,338.89,336.52,337.4,3486.0,338.1489,338.1489,335.7841,336.6622,3486.0
2025-04-11 10:15:00,337.87,338.57,337.32,337.32,9428.0,337.1312,337.8296,336.5824,336.5824,9428.0
2025-04-11 10:20:00,337.48,337.48,335.45,337.05,8212.0,336.742,336.742,334.7165,336.313,8212.0
2025-04-11 10:25:00,336.76,337.1,336.08,336.52,8006.0,336.0236,336.3629,335.3451,335.7841,8006.0
2025-04-11 10:30:00,335.91,337.83,335.78,337.45,21474.0,335.1755,337.0913,335.0457,336.7121,21474.0
2025-04-11 10:35:00,337.54,338.39,337.0,337.63,15275.0,336.8019,337.65,336.2631,336.8917,15275.0
2025-04-11 10:40:00,337.02,338.15,336.48,337.96,2641.0,336.283,337.4106,335.7442,337.221,2641.0
2025-04-11 10:45:00,337.96,338.71,337.79,338.08,3554.0,337.221,337.9693,337.0514,337.3407,3554.0
2025-04-11 10:50:00,338.08,338.1,336.91,337.32,7226.0,337.3407,337.3607,336.1733,336.5824,7226.0
2025-04-11 10:55:00,337.26,337.44,336.43,336.77,3263.0,336.5225,336.7021,335.6943,336.0336,3263.0
2025-04-11 11:00:00,337.35,339.41,336.37,336.44,4052.0,336.6123,338.6678,335.6345,335.7043,4052.0
2025-04-11 11:05:00,336.42,338.0,336.02,337.05,9568.0,335.6843,337.2609,335.2852,336.313,9568.0
2025-04-11 11:10:00,336.8,337.04,336.03,336.11,5921.0,336.0635,336.303,335.2952,335.375,5921.0
2025-04-11 11:15:00,336.13,336.72,335.66,336.16,8575.0,335.395,335.9837,334.926,335.4249,8575.0
2025-04-11 11:20:00,336.28,336.74,335.61,335.61,4865.0,335.5447,336.0036,334.8761,334.8761,4865.0
2025-04-11 11:25:00,335.69,337.02,335.69,336.92,4400.0,334.9559,336.283,334.9559,336.1833,4400.0
2025-04-11 11:30:00,336.99,337.49,336.92,337.03,3425.0,336.2531,336.752,336.1833,336.293,3425.0
2025-04-11 11:35:00,337.19,338.46,336.88,338.46,4232.0,336.4527,337.7199,336.1433,337.7199,4232.0
2025-04-11 11:40:00,337.97,338.11,336.88,337.69,4988.0,337.231,337.3707,336.1433,336.9516,4988.0
2025-04-11 11:45:00,337.73,338.1,337.14,338.1,2611.0,336.9915,337.3607,336.4028,337.3607,2611.0
2025-04-11 11:50:00,338.11,338.5,337.46,337.46,4569.0,337.3707,337.7598,336.7221,336.7221,4569.0
2025-04-11 11:55:00,337.53,338.78,337.3,338.77,8330.0,336.7919,338.0392,336.5624,338.0292,8330.0
2025-04-11 12:00:00,338.75,339.15,337.91,338.01,2406.0,338.0093,338.4084,337.1711,337.2709,2406.0
2025-04-11 12:05:00,338.39,339.56,338.39,338.4,3207.0,337.65,338.8175,337.65,337.66,3207.0
2025-04-11 12:10:00,338.44,339.08,338.43,338.92,1144.0,337.6999,338.3385,337.69,338.1789,1144.0
2025-04-11 12:15:00,338.77,339.3,338.77,339.11,1873.0,338.0292,338.5581,338.0292,338.3685,1873.0
2025-04-11 12:20:00,339.45,339.56,338.59,339.56,4997.0,338.7077,338.8175,337.8496,338.8175,4997.0
2025-04-11 12:25:00,339.26,340.24,338.6,339.85,17717.0,338.5181,339.496,337.8596,339.1068,17717.0
2025-04-11 12:30:00,339.84,342.15,339.84,341.57,2676.0,339.0969,341.4018,339.0969,340.8231,2676.0
2025-04-11 12:35:00,341.98,342.92,341.71,342.18,3350.0,341.2322,342.1701,340.9628,341.4318,3350.0
2025-04-11 12:40:00,341.88,342.84,341.83,342.38,1537.0,341.1324,342.0903,341.0825,341.6313,1537.0
2025-04-11 12:45:00,342.39,344.14,342.36,344.08,13871.0,341.6413,343.3875,341.6114,343.3276,13871.0
2025-04-11 12:50:00,344.13,344.14,340.4,343.26,28641.0,343.3775,343.3875,339.6556,342.5094,28641.0
2025-04-11 12:55:00,343.71,344.62,343.52,343.65,5347.0,342.9584,343.8664,342.7688,342.8985,5347.0
2025-04-11 13:00:00,343.64,344.62,343.21,344.27,11095.0,342.8886,343.8664,342.4595,343.5172,11095.0
2025-04-11 13:05:00,344.25,344.93,343.33,343.73,8722.0,343.4972,344.1757,342.5792,342.9784,8722.0
2025-04-11 13:10:00,343.44,343.68,342.79,342.82,1730.0,342.689,342.9285,342.0404,342.0704,1730.0
2025-04-11 13:15:00,342.87,343.58,342.07,342.25,4023.0,342.1202,342.8287,341.322,341.5016,4023.0
2025-04-11 13:20:00,342.49,343.27,342.1,342.63,7035.0,341.7411,342.5194,341.3519,341.8808,7035.0
2025-04-11 13:25:00,342.47,342.47,341.21,341.67,1879.0,341.7211,341.7211,340.4639,340.9229,1879.0
2025-04-11 13:30:00,342.1,342.45,341.68,341.68,1596.0,341.3519,341.7012,340.9328,340.9328,1596.0
2025-04-11 13:35:00,341.92,343.54,341.92,343.54,3036.0,341.1723,342.7888,341.1723,342.7888,3036.0
2025-04-11 13:40:00,343.77,346.02,343.74,346.02,3057.0,343.0183,345.2634,342.9883,345.2634,3057.0
2025-04-11 13:45:00,345.77,345.77,344.37,345.48,2581.0,345.0139,345.0139,343.617,344.7245,2581.0
2025-04-11 13:50:00,344.77,346.5,344.77,346.23,2540.0,344.0161,345.7423,344.0161,345.4729,2540.0
2025-04-11 13:55:00,346.21,346.21,344.82,344.82,5219.0,345.4529,345.4529,344.066,344.066,5219.0
2025-04-11 14:00:00,345.48,345.56,344.51,345.2,3165.0,344.7245,344.8044,343.7567,344.4451,3165.0
2025-04-11 14:05:00,345.7,345.74,343.61,344.53,2637.0,344.9441,344.984,342.8586,343.7766,2637.0
2025-04-11 14:10:00,344.29,345.18,343.91,344.74,1741.0,343.5371,344.4252,343.158,343.9862,1741.0
2025-04-11 14:15:00,344.73,345.39,343.92,343.92,2419.0,343.9762,344.6347,343.1679,343.1679,2419.0
2025-04-11 14:20:00,344.13,344.39,343.3,344.15,1668.0,343.3775,343.6369,342.5493,343.3974,1668.0
2025-04-11 14:25:00,344.04,344.69,343.63,344.47,1900.0,343.2877,343.9363,342.8786,343.7167,1900.0
2025-04-11 14:30:00,344.73,344.81,343.77,344.02,2815.0,343.9762,344.056,343.0183,343.2677,2815.0
2025-04-11 14:35:00,343.9,344.76,343.78,343.94,1722.0,343.148,344.0061,343.0283,343.1879,1722.0
2025-04-11 14:40:00,344.95,345.36,344.55,344.68,1783.0,344.1957,344.6048,343.7966,343.9263,1783.0
2025-04-11 14:45:00,344.63,345.42,344.63,345.1,3757.0,343.8764,344.6647,343.8764,344.3454,3757.0
2025-04-11 14:50:00,345.06,345.07,343.14,344.69,4924.0,344.3055,344.3154,342.3897,343.9363,4924.0
2025-04-11 14:55:00,344.34,344.36,343.39,343.39,3488.0,343.587,343.607,342.6391,342.6391,3488.0
2025-04-11 15:00:00,343.71,344.88,343.71,344.65,3109.0,342.9584,344.1258,342.9584,343.8964,3109.0
2025-04-11 15:05:00,344.45,345.18,343.87,344.52,3334.0,343.6968,344.4252,343.1181,343.7666,3334.0
2025-04-11 15:10:00,344.26,345.35,344.26,345.09,5953.0,343.5072,344.5948,343.5072,344.3354,5953.0
2025-04-11 15:15:00,344.73,345.07,344.07,345.07,3006.0,343.9762,344.3154,343.3176,344.3154,3006.0
2025-04-11 15:20:00,344.78,345.94,344.16,345.58,13482.0,344.0261,345.1835,343.4074,344.8243,13482.0
2025-04-11 15:25:00,345.55,345.95,345.09,345.49,35623.0,344.7944,345.1935,344.3354,344.7345,35623.0
2025-04-11 15:30:00,345.29,346.06,345.04,345.79,6845.0,344.535,345.3033,344.2855,345.0339,6845.0
2025-04-11 15:35:00,345.79,347.21,345.35,347.21,12421.0,345.0339,346.4508,344.5948,346.4508,12421.0
2025-04-11 15:40:00,346.92,347.48,346.28,347.37,30045.0,346.1614,346.7202,345.5228,346.6104,30045.0
2025-04-11 15:45:00,347.12,347.2,346.09,346.37,13113.0,346.361,346.4408,345.3332,345.6126,13113.0
2025-04-11 15:50:00,346.66,347.87,346.53,347.5,22533.0,345.902,347.1093,345.7722,346.7401,22533.0
2025-04-11 15:55:00,347.47,347.47,345.76,345.77,50907.0,346.7102,346.7102,345.0039,345.0139,50907.0
2025-04-14 09:30:00,350.53,351.52,345.95,347.17,26088.0,349.7635,350.7513,345.1935,346.4108,26088.0
2025-04-14 09:35:00,347.72,348.13,345.52,345.52,3929.0,346.9596,347.3687,344.7644,344.7644,3929.0
2025-04-14 09:40:00,344.91,349.05,343.84,348.4,9070.0,344.1558,348.2867,343.0881,347.6382,9070.0
2025-04-14 09:45:00,349.27,349.97,346.83,349.11,13886.0,348.5062,349.2047,346.0716,348.3466,13886.0
2025-04-14 09:50:00,349.11,349.93,348.44,349.61,4301.0,348.3466,349.1648,347.6781,348.8455,4301.0
2025-04-14 09:55:00,350.22,350.22,348.92,349.8,3762.0,349.4542,349.4542,348.157,349.0351,3762.0
2025-04-14 10:00:00,348.69,350.01,348.03,348.71,3884.0,347.9275,349.2446,347.269,347.9475,3884.0
2025-04-14 10:05:00,348.81,350.39,348.81,349.76,7368.0,348.0473,349.6238,348.0473,348.9952,7368.0
2025-04-14 10:10:00,349.8,350.92,349.18,350.0,8670.0,349.0351,350.1526,348.4164,349.2347,8670.0
2025-04-14 10:15:00,349.42,349.68,347.64,348.75,13740.0,348.6559,348.9154,346.8798,347.9874,13740.0
2025-04-14 10:20:00,348.9,349.17,347.97,348.11,7795.0,348.1371,348.4065,347.2091,347.3488,7795.0
2025-04-14 10:25:00,348.41,350.08,348.4,349.76,1809.0,347.6481,349.3145,347.6382,348.9952,1809.0
2025-04-14 10:30:00,349.57,350.1,349.18,349.63,4653.0,348.8056,349.3344,348.4164,348.8655,4653.0
2025-04-14 10:35:00,349.34,350.29,349.33,350.23,2576.0,348.5761,349.524,348.5661,349.4641,2576.0
2025-04-14 10:40:00,350.44,350.57,349.27,349.85,3407.0,349.6737,349.8034,348.5062,349.085,3407.0
2025-04-14 10:45:00,349.85,350.57,349.52,350.57,11827.0,349.085,349.8034,348.7557,349.8034,11827.0
2025-04-14 10:50:00,350.13,350.84,350.13,350.55,2809.0,349.3644,350.0728,349.3644,349.7834,2809.0
2025-04-14 10:55:00,350.54,350.54,349.52,350.31,6413.0,349.7735,349.7735,348.7557,349.544,6413.0
2025-04-14 11:00:00,350.3,350.56,349.85,349.96,5483.0,349.534,349.7934,349.085,349.1947,5483.0
2025-04-14 11:05:00,349.92,350.95,349.72,350.42,8161.0,349.1548,350.1826,348.9553,349.6537,8161.0
2025-04-14 11:10:00,350.57,350.57,349.53,349.54,9076.0,349.8034,349.8034,348.7657,348.7757,9076.0
2025-04-14 11:15:00,349.35,350.24,349.35,350.02,7119.0,348.5861,349.4741,348.5861,349.2546,7119.0
2025-04-14 11:20:00,350.18,350.59,349.79,350.0,7213.0,349.4143,349.8234,349.0251,349.2347,7213.0
2025-04-14 11:25:00,350.17,350.17,348.49,349.41,6156.0,349.4043,349.4043,347.728,348.6459,6156.0
2025-04-14 11:30:00,349.27,349.99,349.26,349.69,6791.0,348.5062,349.2247,348.4963,348.9253,6791.0
2025-04-14 11:35:00,350.03,350.03,348.12,348.12,2534.0,349.2646,349.2646,347.3588,347.3588,2534.0
2025-04-14 11:40:00,348.49,348.76,347.73,348.71,2683.0,347.728,347.9974,346.9696,347.9475,2683.0
2025-04-14 11:45:00,348.73,348.79,347.25,347.25,8860.0,347.9674,348.0273,346.4907,346.4907,8860.0
2025-04-14 11:50:00,347.08,347.95,346.43,347.72,10203.0,346.321,347.1891,345.6725,346.9596,10203.0
2025-04-14 11:55:00,347.78,348.21,347.36,347.37,4503.0,347.0195,347.4486,346.6004,346.6104,4503.0
2025-04-14 12:00:00,347.54,348.13,347.54,347.72,2185.0,346.78,347.3687,346.78,346.9596,2185.0
2025-04-14 12:05:00,348.17,348.31,347.63,347.63,2724.0,347.4087,347.5483,346.8698,346.8698,2724.0
2025-04-14 12:10:00,347.42,348.23,346.89,348.23,8118.0,346.6603,347.4685,346.1315,347.4685,8118.0
2025-04-14 12:15:00,348.55,350.0,348.04,349.49,6672.0,347.7878,349.2347,347.2789,348.7258,6672.0
2025-04-14 12:20:00,349.28,349.85,349.0,349.18,2585.0,348.5162,349.085,348.2368,348.4164,2585.0
2025-04-14 12:25:00,349.18,349.4,348.68,348.8,5489.0,348.4164,348.636,347.9175,348.0373,5489.0
2025-04-14 12:30:00,348.8,349.4,348.43,349.3,8722.0,348.0373,348.636,347.6681,348.5362,8722.0
2025-04-14 12:35:00,349.41,349.47,348.49,348.71,10849.0,348.6459,348.7058,347.728,347.9475,10849.0
2025-04-14 12:40:00,348.71,348.85,346.23,347.79,12433.0,347.9475,348.0872,345.4729,347.0295,12433.0
2025-04-14 12:45:00,347.65,347.65,346.83,346.83,5590.0,346.8898,346.8898,346.0716,346.0716,5590.0
2025-04-14 12:50:00,346.45,346.83,345.52,346.24,7215.0,345.6924,346.0716,344.7644,345.4829,7215.0
2025-04-14 12:55:00,346.34,346.34,344.84,345.52,5579.0,345.5827,345.5827,344.0859,344.7644,5579.0
2025-04-14 13:00:00,346.38,349.38,345.75,345.92,2801.0,345.6226,348.616,344.9939,345.1636,2801.0
2025-04-14 13:05:00,345.87,346.32,345.76,346.31,1586.0,345.1137,345.5627,345.0039,345.5527,1586.0
2025-04-14 13:10:00,346.4,346.78,345.9,346.59,1497.0,345.6425,346.0217,345.1436,345.8321,1497.0
2025-04-14 13:15:00,346.22,347.28,345.76,347.28,4920.0,345.4629,346.5206,345.0039,346.5206,4920.0
2025-04-14 13:20:00,347.21,347.56,346.59,347.52,2408.0,346.4508,346.8,345.8321,346.7601,2408.0
2025-04-14 13:25:00,347.15,347.64,346.69,346.94,3213.0,346.3909,346.8798,345.9319,346.1813,3213.0
2025-04-14 13:30:00,347.49,347.7,346.68,347.42,5266.0,346.7301,346.9397,345.9219,346.6603,5266.0
2025-04-14 13:35:00,347.62,347.62,346.6,346.66,6460.0,346.8599,346.8599,345.8421,345.902,6460.0
2025-04-14 13:40:00,346.66,347.39,346.59,346.74,4372.0,345.902,346.6304,345.8321,345.9818,4372.0
2025-04-14 13:45:00,347.14,347.33,346.4,346.85,5590.0,346.3809,346.5705,345.6425,346.0915,5590.0
2025-04-14 13:50:00,346.77,347.7,346.39,347.51,13628.0,346.0117,346.9397,345.6325,346.7501,13628.0
2025-04-14 13:55:00,347.61,347.61,346.22,346.37,1510.0,346.8499,346.8499,345.4629,345.6126,1510.0
2025-04-14 14:00:00,346.98,348.2,346.4,347.71,8348.0,346.2213,347.4386,345.6425,346.9497,8348.0
2025-04-14 14:05:00,347.33,347.94,347.3,347.73,1425.0,346.5705,347.1792,346.5406,346.9696,1425.0
2025-04-14 14:10:00,347.69,347.79,346.97,347.41,2814.0,346.9297,347.0295,346.2113,346.6503,2814.0
2025-04-14 14:15:00,347.43,348.03,347.35,347.87,5562.0,346.6703,347.269,346.5904,347.1093,5562.0
2025-04-14 14:20:00,347.86,348.72,347.86,348.31,511.0,347.0993,347.9575,347.0993,347.5483,511.0
2025-04-14 14:25:00,348.5,348.73,348.03,348.54,2824.0,347.7379,347.9674,347.269,347.7778,2824.0
2025-04-14 14:30:00,348.69,349.11,348.52,348.63,2954.0,347.9275,348.3466,347.7579,347.8676,2954.0
2025-04-14 14:35:00,348.81,349.13,348.58,348.98,4926.0,348.0473,348.3666,347.8178,348.2169,4926.0
2025-04-14 14:40:00,348.98,349.37,348.61,349.25,1129.0,348.2169,348.606,347.8477,348.4863,1129.0
2025-04-14 14:45:00,349.25,349.26,348.6,348.94,1207.0,348.4863,348.4963,347.8377,348.177,1207.0
2025-04-14 14:50:00,348.94,348.95,348.46,348.72,3023.0,348.177,348.1869,347.698,347.9575,3023.0
2025-04-14 14:55:00,348.72,349.18,348.29,348.76,8353.0,347.9575,348.4164,347.5284,347.9974,8353.0
2025-04-14 15:00:00,348.93,349.57,348.93,349.26,2654.0,348.167,348.8056,348.167,348.4963,2654.0
2025-04-14 15:05:00,349.5,349.97,349.39,349.97,3601.0,348.7357,349.2047,348.626,349.2047,3601.0
2025-04-14 15:10:00,349.82,350.34,349.52,350.18,5004.0,349.055,349.5739,348.7557,349.4143,5004.0
2025-04-14 15:15:00,350.06,350.06,349.43,349.86,13126.0,349.2945,349.2945,348.6659,349.095,13126.0
2025-04-14 15:20:00,349.88,350.5,349.85,350.5,3127.0,349.1149,349.7336,349.085,349.7336,3127.0
2025-04-14 15:25:00,350.12,350.21,349.17,349.17,8245.0,349.3544,349.4442,348.4065,348.4065,8245.0
2025-04-14 15:30:00,349.48,349.72,349.16,349.65,9061.0,348.7158,348.9553,348.3965,348.8854,9061.0
2025-04-14 15:35:00,349.75,350.21,349.55,349.69,9232.0,348.9852,349.4442,348.7856,348.9253,9232.0
2025-04-14 15:40:00,349.59,350.3,349.56,349.92,3813.0,348.8255,349.534,348.7956,349.1548,3813.0
2025-04-14 15:45:00,349.79,349.9,348.53,348.81,9089.0,349.0251,349.1349,347.7679,348.0473,9089.0
2025-04-14 15:50:00,348.52,348.89,347.53,348.42,20017.0,347.7579,348.1271,346.7701,347.6581,20017.0
2025-04-14 15:55:00,348.22,348.22,346.93,347.83,36258.0,347.4585,347.4585,346.1714,347.0694,36258.0
2025-04-15 09:30:00,349.03,349.89,346.49,347.82,18755.0,348.2668,349.1249,345.7323,347.0594,18755.0
2025-04-15 09:35:00,347.9,349.28,347.88,347.88,820.0,347.1392,348.5162,347.1193,347.1193,820.0
2025-04-15 09:40:00,348.74,349.29,346.88,347.49,1466.0,347.9774,348.5262,346.1215,346.7301,1466.0
2025-04-15 09:45:00,347.74,348.79,347.65,348.33,1140.0,346.9796,348.0273,346.8898,347.5683,1140.0
2025-04-15 09:50:00,348.95,349.12,346.51,346.51,3606.0,348.1869,348.3566,345.7523,345.7523,3606.0
2025-04-15 09:55:00,346.74,348.72,346.74,348.72,9488.0,345.9818,347.9575,345.9818,347.9575,9488.0
2025-04-15 10:00:00,348.04,349.98,347.32,349.68,5286.0,347.2789,349.2147,346.5605,348.9154,5286.0
2025-04-15 10:05:00,348.85,349.27,348.19,348.68,13585.0,348.0872,348.5062,347.4286,347.9175,13585.0
2025-04-15 10:10:00,349.0,349.68,347.59,347.59,1971.0,348.2368,348.9154,346.8299,346.8299,1971.0
2025-04-15 10:15:00,347.27,347.37,345.47,346.42,7878.0,346.5106,346.6104,344.7146,345.6625,7878.0
2025-04-15 10:20:00,345.48,347.31,344.78,345.95,8975.0,344.7245,346.5505,344.0261,345.1935,8975.0
2025-04-15 10:25:00,345.95,345.96,345.61,345.96,4587.0,345.1935,345.2035,344.8543,345.2035,4587.0
2025-04-15 10:30:00,345.95,346.88,345.95,346.86,2325.0,345.1935,346.1215,345.1935,346.1015,2325.0
2025-04-15 10:35:00,346.88,346.88,346.21,346.22,4419.0,346.1215,346.1215,345.4529,345.4629,4419.0
2025-04-15 10:40:00,346.21,347.08,346.21,346.96,1831.0,345.4529,346.321,345.4529,346.2013,1831.0
2025-04-15 10:45:00,346.99,348.04,346.75,347.8,10000.0,346.2312,347.2789,345.9918,347.0395,10000.0
2025-04-15 10:50:00,347.81,348.74,347.56,347.96,13774.0,347.0494,347.9774,346.8,347.1991,13774.0
2025-04-15 10:55:00,347.62,347.96,347.58,347.68,2603.0,346.8599,347.1991,346.8199,346.9197,2603.0
2025-04-15 11:00:00,347.44,348.13,347.26,348.1,7780.0,346.6803,347.3687,346.5006,347.3388,7780.0
2025-04-15 11:05:00,347.72,348.13,346.84,347.09,3062.0,346.9596,347.3687,346.0816,346.331,3062.0
2025-04-15 11:10:00,347.08,347.18,346.82,347.03,4819.0,346.321,346.4208,346.0616,346.2711,4819.0
2025-04-15 11:15:00,347.17,347.17,346.54,346.54,1247.0,346.4108,346.4108,345.7822,345.7822,1247.0
2025-04-15 11:20:00,346.53,346.54,346.08,346.11,800.0,345.7722,345.7822,345.3232,345.3532,800.0
2025-04-15 11:25:00,345.79,345.79,345.05,345.05,1488.0,345.0339,345.0339,344.2955,344.2955,1488.0
2025-04-15 11:30:00,345.37,346.79,345.03,346.15,3455.0,344.6148,346.0317,344.2755,345.3931,3455.0
2025-04-15 11:35:00,346.12,346.52,346.01,346.52,2096.0,345.3631,345.7623,345.2534,345.7623,2096.0
2025-04-15 11:40:00,346.29,346.69,346.07,346.07,1820.0,345.5328,345.9319,345.3132,345.3132,1820.0
2025-04-15 11:45:00,346.3,346.3,345.5,345.72,2811.0,345.5427,345.5427,344.7445,344.964,2811.0
2025-04-15 11:50:00,346.08,346.27,345.02,346.0,3985.0,345.3232,345.5128,344.2655,345.2434,3985.0
2025-04-15 11:55:00,345.88,346.19,345.49,346.19,2748.0,345.1237,345.433,344.7345,345.433,2748.0
2025-04-15 12:00:00,345.74,346.9,345.73,346.77,886.0,344.984,346.1414,344.974,346.0117,886.0
2025-04-15 12:05:00,346.69,346.69,346.33,346.65,1613.0,345.9319,345.9319,345.5727,345.892,1613.0
2025-04-15 12:10:00,346.35,347.23,346.35,346.99,1550.0,345.5926,346.4707,345.5926,346.2312,1550.0
2025-04-15 12:15:00,347.07,347.35,346.68,346.8,2106.0,346.3111,346.5904,345.9219,346.0416,2106.0
2025-04-15 12:20:00,347.02,347.68,346.69,347.68,5485.0,346.2612,346.9197,345.9319,346.9197,5485.0
2025-04-15 12:25:00,347.7,347.82,347.29,347.3,4785.0,346.9397,347.0594,346.5306,346.5406,4785.0
2025-04-15 12:30:00,347.87,348.13,347.69,347.81,1990.0,347.1093,347.3687,346.9297,347.0494,1990.0
2025-04-15 12:35:00,347.96,348.0,347.59,347.64,2376.0,347.1991,347.239,346.8299,346.8798,2376.0
2025-04-15 12:40:00,347.29,347.29,346.72,346.75,3966.0,346.5306,346.5306,345.9618,345.9918,3966.0
2025-04-15 12:45:00,346.53,346.73,346.1,346.25,1235.0,345.7722,345.9718,345.3432,345.4929,1235.0
2025-04-15 12:50:00,345.7,345.7,345.14,345.14,3954.0,344.9441,344.9441,344.3853,344.3853,3954.0
2025-04-15 12:55:00,344.77,345.33,344.77,345.15,5925.0,344.0161,344.5749,344.0161,344.3953,5925.0
2025-04-15 13:00:00,344.6,345.42,344.6,345.13,15089.0,343.8465,344.6647,343.8465,344.3753,15089.0
2025-04-15 13:05:00,345.14,345.37,344.95,345.06,1498.0,344.3853,344.6148,344.1957,344.3055,1498.0
2025-04-15 13:10:00,344.92,345.12,344.46,345.12,2836.0,344.1658,344.3653,343.7068,344.3653,2836.0
2025-04-15 13:15:00,344.67,344.67,343.24,344.42,23400.0,343.9163,343.9163,342.4894,343.6669,23400.0
2025-04-15 13:20:00,344.42,344.42,343.42,343.84,3694.0,343.6669,343.6669,342.669,343.0881,3694.0
2025-04-15 13:25:00,343.84,344.55,343.4,343.81,5710.0,343.0881,343.7966,342.6491,343.0582,5710.0
2025-04-15 13:30:00,343.81,344.13,343.22,343.22,5068.0,343.0582,343.3775,342.4695,342.4695,5068.0
2025-04-15 13:35:00,343.37,343.37,342.97,343.24,4046.0,342.6192,342.6192,342.22,342.4894,4046.0
2025-04-15 13:40:00,343.25,343.9,342.81,343.37,15891.0,342.4994,343.148,342.0604,342.6192,15891.0
2025-04-15 13:45:00,343.37,343.81,343.33,343.69,1488.0,342.6192,343.0582,342.5792,342.9385,1488.0
2025-04-15 13:50:00,343.71,344.02,343.17,343.17,2549.0,342.9584,343.2677,342.4196,342.4196,2549.0
2025-04-15 13:55:00,343.46,344.18,343.06,344.01,3222.0,342.709,343.4274,342.3098,343.2578,3222.0
2025-04-15 14:00:00,343.88,344.33,343.66,344.0,8405.0,343.128,343.5771,342.9085,343.2478,8405.0
2025-04-15 14:05:00,344.0,344.01,343.37,343.96,5122.0,343.2478,343.2578,342.6192,343.2079,5122.0
2025-04-15 14:10:00,343.69,343.92,343.24,343.41,2256.0,342.9385,343.1679,342.4894,342.6591,2256.0
2025-04-15 14:15:00,343.36,343.7,342.89,343.1,3425.0,342.6092,342.9484,342.1402,342.3497,3425.0
2025-04-15 14:20:00,343.11,343.48,342.67,342.71,4580.0,342.3597,342.7289,341.9207,341.9606,4580.0
2025-04-15 14:25:00,342.71,343.43,342.71,342.87,6469.0,341.9606,342.679,341.9606,342.1202,6469.0
2025-04-15 14:30:00,342.88,343.31,342.69,343.22,2863.0,342.1302,342.5593,341.9406,342.4695,2863.0
2025-04-15 14:35:00,343.23,343.24,342.62,342.85,3035.0,342.4795,342.4894,341.8708,342.1003,3035.0
2025-04-15 14:40:00,342.86,343.61,342.62,343.61,4927.0,342.1103,342.8586,341.8708,342.8586,4927.0
2025-04-15 14:45:00,343.45,343.73,342.99,343.01,6498.0,342.699,342.9784,342.24,342.2599,6498.0
2025-04-15 14:50:00,343.2,344.38,343.07,344.25,8429.0,342.4495,343.6269,342.3198,343.4972,8429.0
2025-04-15 14:55:00,344.47,344.72,344.19,344.57,7552.0,343.7167,343.9662,343.4374,343.8165,7552.0
2025-04-15 15:00:00,344.3,344.74,344.14,344.63,10508.0,343.5471,343.9862,343.3875,343.8764,10508.0
2025-04-15 15:05:00,344.63,345.01,344.4,344.72,5229.0,343.8764,344.2556,343.6469,343.9662,5229.0
2025-04-15 15:10:00,344.9,345.65,344.73,345.65,4989.0,344.1458,344.8942,343.9762,344.8942,4989.0
2025-04-15 15:15:00,345.46,345.63,345.04,345.44,11668.0,344.7046,344.8742,344.2855,344.6846,11668.0
2025-04-15 15:20:00,345.2,345.33,344.85,344.86,10137.0,344.4451,344.5749,344.0959,344.1059,10137.0
2025-04-15 15:25:00,344.86,344.86,344.29,344.46,4050.0,344.1059,344.1059,343.5371,343.7068,4050.0
2025-04-15 15:30:00,344.67,345.14,344.61,344.63,3618.0,343.9163,344.3853,343.8564,343.8764,3618.0
2025-04-15 15:35:00,344.51,344.91,344.14,344.22,3728.0,343.7567,344.1558,343.3875,343.4673,3728.0
2025-04-15 15:40:00,344.35,344.64,343.88,344.04,4607.0,343.597,343.8864,343.128,343.2877,4607.0
2025-04-15 15:45:00,343.99,344.02,343.32,343.7,6489.0,343.2378,343.2677,342.5693,342.9484,6489.0
2025-04-15 15:50:00,344.02,344.41,343.4,343.88,10051.0,343.2677,343.6569,342.6491,343.128,10051.0
2025-04-15 15:55:00,343.81,344.11,343.0,343.8,50708.0,343.0582,343.3575,342.25,343.0482,50708.0
2025-04-16 09:30:00,340.72,341.49,338.81,338.81,28196.0,339.9749,340.7433,338.0691,338.0691,28196.0
2025-04-16 09:35:00,339.19,340.63,338.04,339.1,29510.0,338.4483,339.8851,337.3008,338.3585,29510.0
2025-04-16 09:40:00,338.23,339.41,337.76,338.32,10029.0,337.4904,338.6678,337.0214,337.5802,10029.0
2025-04-16 09:45:00,338.78,339.44,337.57,338.22,9141.0,338.0392,338.6977,336.8318,337.4804,9141.0
2025-04-16 09:50:00,338.28,338.44,336.77,337.5,69398.0,337.5403,337.6999,336.0336,336.762,69398.0
2025-04-16 09:55:00,337.59,337.59,335.74,335.74,4544.0,336.8518,336.8518,335.0058,335.0058,4544.0
2025-04-16 10:00:00,336.18,336.4,335.09,335.56,11891.0,335.4449,335.6644,334.3573,334.8262,11891.0
2025-04-16 10:05:00,335.68,336.67,334.43,334.75,42702.0,334.946,335.9338,333.6987,334.018,42702.0
2025-04-16 10:10:00,335.05,335.23,333.0,333.0,18843.0,334.3173,334.497,332.2718,332.2718,18843.0
2025-04-16 10:15:00,333.1,333.45,332.32,333.43,21650.0,332.3716,332.7208,331.5933,332.7009,21650.0
2025-04-16 10:20:00,333.52,334.75,333.52,334.75,6709.0,332.7907,334.018,332.7907,334.018,6709.0
2025-04-16 10:25:00,335.05,335.74,334.93,335.2,6312.0,334.3173,335.0058,334.1976,334.467,6312.0
2025-04-16 10:30:00,334.93,336.66,334.93,336.17,6898.0,334.1976,335.9238,334.1976,335.4349,6898.0
2025-04-16 10:35:00,336.17,336.25,334.94,335.33,15146.0,335.4349,335.5147,334.2076,334.5967,15146.0
2025-04-16 10:40:00,335.52,336.03,335.52,335.66,4063.0,334.7863,335.2952,334.7863,334.926,4063.0
2025-04-16 10:45:00,335.64,336.01,335.31,336.01,2000.0,334.9061,335.2752,334.5768,335.2752,2000.0
2025-04-16 10:50:00,335.75,336.13,335.48,335.48,6779.0,335.0158,335.395,334.7464,334.7464,6779.0
2025-04-16 10:55:00,335.47,335.47,334.58,335.45,3983.0,334.7364,334.7364,333.8484,334.7165,3983.0
2025-04-16 11:00:00,335.6,335.74,335.48,335.48,2989.0,334.8661,335.0058,334.7464,334.7464,2989.0
2025-04-16 11:05:00,335.4,336.21,335.4,335.99,7858.0,334.6666,335.4748,334.6666,335.2553,7858.0
2025-04-16 11:10:00,336.02,336.62,335.86,336.4,3405.0,335.2852,335.8839,335.1256,335.6644,3405.0
2025-04-16 11:15:00,336.37,336.37,335.46,335.64,8144.0,335.6345,335.6345,334.7264,334.9061,8144.0
2025-04-16 11:20:00,335.56,336.82,335.28,336.8,8114.0,334.8262,336.0835,334.5468,336.0635,8114.0
2025-04-16 11:25:00,336.8,337.38,336.79,337.0,25063.0,336.0635,336.6422,336.0535,336.2631,25063.0
2025-04-16 11:30:00,336.97,337.93,336.6,337.86,15947.0,336.2331,337.191,335.864,337.1212,15947.0
2025-04-16 11:35:00,337.94,338.08,337.19,337.32,3155.0,337.201,337.3407,336.4527,336.5824,3155.0
2025-04-16 11:40:00,337.33,337.33,336.63,336.63,3893.0,336.5924,336.5924,335.8939,335.8939,3893.0
2025-04-16 11:45:00,336.91,336.91,336.18,336.18,8136.0,336.1733,336.1733,335.4449,335.4449,8136.0
2025-04-16 11:50:00,336.19,336.54,335.96,336.13,7336.0,335.4549,335.8041,335.2254,335.395,7336.0
2025-04-16 11:55:00,336.13,336.14,334.73,335.59,4944.0,335.395,335.405,333.998,334.8562,4944.0
2025-04-16 12:00:00,335.56,335.58,334.94,335.23,1571.0,334.8262,334.8462,334.2076,334.497,1571.0
2025-04-16 12:05:00,335.19,335.19,334.5,334.92,5856.0,334.457,334.457,333.7685,334.1876,5856.0
2025-04-16 12:10:00,335.05,335.39,334.98,335.28,2305.0,334.3173,334.6566,334.2475,334.5468,2305.0
2025-04-16 12:15:00,335.19,335.34,334.9,335.12,2197.0,334.457,334.6067,334.1677,334.3872,2197.0
2025-04-16 12:20:00,335.11,335.33,334.9,335.17,3382.0,334.3772,334.5967,334.1677,334.4371,3382.0
2025-04-16 12:25:00,335.4,335.66,335.18,335.18,2607.0,334.6666,334.926,334.4471,334.4471,2607.0
2025-04-16 12:30:00,335.38,335.88,335.33,335.88,1497.0,334.6466,335.1455,334.5967,335.1455,1497.0
2025-04-16 12:35:00,335.79,335.79,334.86,334.86,1532.0,335.0557,335.0557,334.1278,334.1278,1532.0
2025-04-16 12:40:00,334.89,335.35,334.65,335.08,3729.0,334.1577,334.6167,333.9182,334.3473,3729.0
2025-04-16 12:45:00,334.9,335.03,334.21,334.31,3055.0,334.1677,334.2974,333.4792,333.579,3055.0
2025-04-16 12:50:00,334.41,334.72,334.21,334.72,1732.0,333.6787,333.9881,333.4792,333.9881,1732.0
2025-04-16 12:55:00,334.68,334.72,334.21,334.21,1182.0,333.9482,333.9881,333.4792,333.4792,1182.0
2025-04-16 13:00:00,333.98,334.5,333.95,334.11,3357.0,333.2497,333.7685,333.2197,333.3794,3357.0
2025-04-16 13:05:00,333.94,334.51,333.88,333.95,3411.0,333.2098,333.7785,333.1499,333.2197,3411.0
2025-04-16 13:10:00,334.0,334.08,333.68,333.74,3325.0,333.2696,333.3495,332.9503,333.0102,3325.0
2025-04-16 13:15:00,334.05,334.64,333.99,334.55,3489.0,333.3195,333.9082,333.2597,333.8184,3489.0
2025-04-16 13:20:00,334.55,334.56,333.4,333.48,2317.0,333.8184,333.8284,332.671,332.7508,2317.0
2025-04-16 13:25:00,333.48,334.38,333.48,334.28,3321.0,332.7508,333.6488,332.7508,333.549,3321.0
2025-04-16 13:30:00,334.11,334.11,332.45,332.46,3657.0,333.3794,333.3794,331.723,331.733,3657.0
2025-04-16 13:35:00,332.6,332.67,332.01,332.01,1900.0,331.8727,331.9425,331.284,331.284,1900.0
2025-04-16 13:40:00,331.68,332.24,331.03,331.6,4647.0,330.9547,331.5135,330.3061,330.8749,4647.0
2025-04-16 13:45:00,331.65,331.65,330.2,330.6,7271.0,330.9248,330.9248,329.4779,329.8771,7271.0
2025-04-16 13:50:00,330.2,330.99,329.89,330.34,4023.0,329.4779,330.2662,329.1686,329.6176,4023.0
2025-04-16 13:55:00,330.19,330.39,328.91,329.98,2638.0,329.468,329.6675,328.1908,329.2584,2638.0
2025-04-16 14:00:00,329.98,330.39,328.79,329.63,3715.0,329.2584,329.6675,328.071,328.9092,3715.0
2025-04-16 14:05:00,329.63,330.53,329.63,330.36,5129.0,328.9092,329.8072,328.9092,329.6376,5129.0
2025-04-16 14:10:00,330.43,330.88,330.4,330.85,3775.0,329.7074,330.1565,329.6775,330.1265,3775.0
2025-04-16 14:15:00,330.85,330.85,329.35,329.68,4470.0,330.1265,330.1265,328.6298,328.9591,4470.0
2025-04-16 14:20:00,329.72,331.08,329.36,330.79,12480.0,328.999,330.356,328.6398,330.0667,12480.0
2025-04-16 14:25:00,330.43,331.47,330.28,330.82,13045.0,329.7074,330.7452,329.5578,330.0966,13045.0
2025-04-16 14:30:00,330.73,330.81,330.07,330.5,9671.0,330.0068,330.0866,329.3482,329.7773,9671.0
2025-04-16 14:35:00,330.43,330.5,328.95,329.6,7894.0,329.7074,329.7773,328.2307,328.8793,7894.0
2025-04-16 14:40:00,329.6,329.88,329.22,329.42,4402.0,328.8793,329.1586,328.5001,328.6997,4402.0
2025-04-16 14:45:00,329.52,329.76,329.22,329.42,6117.0,328.7994,329.0389,328.5001,328.6997,6117.0
2025-04-16 14:50:00,329.36,329.42,328.57,328.57,5142.0,328.6398,328.6997,327.8515,327.8515,5142.0
2025-04-16 14:55:00,328.76,329.05,327.76,327.76,5958.0,328.0411,328.3305,327.0433,327.0433,5958.0
2025-04-16 15:00:00,328.07,328.28,327.31,327.43,6292.0,327.3526,327.5621,326.5943,326.714,6292.0
2025-04-16 15:05:00,327.66,327.81,327.43,327.43,4194.0,326.9435,327.0932,326.714,326.714,4194.0
2025-04-16 15:10:00,327.35,327.96,326.91,327.58,13309.0,326.6342,327.2428,326.1951,326.8637,13309.0
2025-04-16 15:15:00,327.56,328.07,327.15,327.58,17531.0,326.8437,327.3526,326.4346,326.8637,17531.0
2025-04-16 15:20:00,327.56,327.64,326.81,327.0,8082.0,326.8437,326.9235,326.0954,326.2849,8082.0
2025-04-16 15:25:00,326.8,327.41,326.8,327.05,10018.0,326.0854,326.6941,326.0854,326.3348,10018.0
2025-04-16 15:30:00,327.24,327.75,327.14,327.33,11298.0,326.5244,327.0333,326.4246,326.6142,11298.0
2025-04-16 15:35:00,327.2,327.6,326.68,327.46,13570.0,326.4845,326.8836,325.9656,326.7439,13570.0
2025-04-16 15:40:00,327.6,328.65,327.45,328.17,10156.0,326.8836,327.9313,326.734,327.4524,10156.0
2025-04-16 15:45:00,328.29,328.62,327.77,328.37,15280.0,327.5721,327.9014,327.0533,327.652,15280.0
2025-04-16 15:50:00,328.68,330.07,328.16,329.9,25592.0,327.9613,329.3482,327.4424,329.1786,25592.0
2025-04-16 15:55:00,329.75,330.65,329.13,330.58,61093.0,329.0289,329.927,328.4103,329.8571,61093.0
2025-04-17 09:30:00,332.99,336.51,330.46,331.84,68267.0,332.2618,335.7742,329.7374,331.1144,68267.0
2025-04-17 09:35:00,331.84,331.87,330.53,331.47,2740.0,331.1144,331.1443,329.8072,330.7452,2740.0
2025-04-17 09:40:00,330.72,332.44,330.23,330.59,4551.0,329.9968,331.7131,329.5079,329.8671,4551.0
2025-04-17 09:45:00,331.05,331.51,330.6,330.92,8391.0,330.3261,330.7851,329.8771,330.1964,8391.0
2025-04-17 09:50:00,330.92,331.29,330.08,330.6,27075.0,330.1964,330.5656,329.3582,329.8771,27075.0
2025-04-17 09:55:00,330.7,330.85,329.51,329.71,11713.0,329.9769,330.1265,328.7895,328.989,11713.0
2025-04-17 10:00:00,330.17,331.26,329.46,331.06,38399.0,329.448,330.5356,328.7396,330.3361,38399.0
2025-04-17 10:05:00,331.36,331.36,329.97,330.23,17979.0,330.6354,330.6354,329.2485,329.5079,17979.0
2025-04-17 10:10:00,330.45,331.62,330.3,330.77,16044.0,329.7274,330.8948,329.5777,330.0467,16044.0
2025-04-17 10:15:00,330.77,330.77,329.24,329.5,18335.0,330.0467,330.0467,328.52,328.7795,18335.0
2025-04-17 10:20:00,329.5,329.62,328.76,328.99,14151.0,328.7795,328.8992,328.0411,328.2706,14151.0
2025-04-17 10:25:00,329.17,329.19,327.99,328.29,9409.0,328.4502,328.4702,327.2728,327.5721,9409.0
2025-04-17 10:30:00,328.29,328.72,328.01,328.2,19754.0,327.5721,328.0012,327.2927,327.4823,19754.0
2025-04-17 10:35:00,328.2,328.2,327.05,327.44,15842.0,327.4823,327.4823,326.3348,326.724,15842.0
2025-04-17 10:40:00,327.64,328.85,327.45,328.85,22403.0,326.9235,328.1309,326.734,328.1309,22403.0
2025-04-17 10:45:00,329.06,329.21,328.75,328.97,7635.0,328.3404,328.4901,328.0311,328.2506,7635.0
2025-04-17 10:50:00,328.84,329.34,328.76,329.13,22876.0,328.1209,328.6198,328.0411,328.4103,22876.0
2025-04-17 10:55:00,329.14,329.39,328.77,328.97,13337.0,328.4203,328.6697,328.0511,328.2506,13337.0
2025-04-17 11:00:00,328.94,330.11,328.94,329.98,23457.0,328.2207,329.3881,328.2207,329.2584,23457.0
2025-04-17 11:05:00,329.97,331.26,329.63,330.79,12166.0,329.2485,330.5356,328.9092,330.0667,12166.0
2025-04-17 11:10:00,330.71,331.52,330.6,331.44,18561.0,329.9868,330.7951,329.8771,330.7152,18561.0
2025-04-17 11:15:00,331.22,331.5,330.49,331.5,5533.0,330.4957,330.7751,329.7673,330.7751,5533.0
2025-04-17 11:20:00,331.5,331.59,330.98,331.49,8256.0,330.7751,330.8649,330.2562,330.7651,8256.0
2025-04-17 11:25:00,331.48,331.49,330.76,331.28,3224.0,330.7552,330.7651,330.0367,330.5556,3224.0
2025-04-17 11:30:00,331.6,332.32,331.6,332.0,4886.0,330.8749,331.5933,330.8749,331.274,4886.0
2025-04-17 11:35:00,331.96,332.44,331.55,332.06,15607.0,331.2341,331.7131,330.825,331.3339,15607.0
2025-04-17 11:40:00,332.05,332.35,331.77,331.77,12690.0,331.3239,331.6232,331.0445,331.0445,12690.0
2025-04-17 11:45:00,331.73,332.27,331.43,331.84,3637.0,331.0046,331.5434,330.7053,331.1144,3637.0
2025-04-17 11:50:00,331.84,332.37,331.44,331.5,12684.0,331.1144,331.6432,330.7152,330.7751,12684.0
2025-04-17 11:55:00,331.56,331.9,330.85,330.95,12520.0,330.835,331.1742,330.1265,330.2263,12520.0
2025-04-17 12:00:00,330.77,332.07,330.77,330.99,9425.0,330.0467,331.3439,330.0467,330.2662,9425.0
2025-04-17 12:05:00,331.07,332.02,330.96,331.49,11595.0,330.346,331.294,330.2363,330.7651,11595.0
2025-04-17 12:10:00,331.38,331.4,330.4,331.12,6292.0,330.6554,330.6753,329.6775,330.3959,6292.0
2025-04-17 12:15:00,331.22,331.89,330.93,331.69,7892.0,330.4957,331.1643,330.2064,330.9647,7892.0
2025-04-17 12:20:00,331.68,332.27,330.8,332.04,8054.0,330.9547,331.5434,330.0766,331.3139,8054.0
2025-04-17 12:25:00,332.22,332.73,332.1,332.46,38709.0,331.4935,332.0024,331.3738,331.733,38709.0
2025-04-17 12:30:00,332.43,332.94,332.13,332.93,11626.0,331.7031,332.212,331.4037,332.202,11626.0
2025-04-17 12:35:00,332.95,333.23,332.37,332.37,11189.0,332.2219,332.5013,331.6432,331.6432,11189.0
2025-04-17 12:40:00,332.53,332.93,332.38,332.66,3053.0,331.8029,332.202,331.6532,331.9326,3053.0
2025-04-17 12:45:00,332.65,333.93,332.65,333.48,4128.0,331.9226,333.1998,331.9226,332.7508,4128.0
2025-04-17 12:50:00,333.49,333.95,333.32,333.74,5506.0,332.7608,333.2197,332.5911,333.0102,5506.0
2025-04-17 12:55:00,333.66,334.83,333.66,334.44,4081.0,332.9304,334.0978,332.9304,333.7087,4081.0
2025-04-17 13:00:00,334.82,334.82,333.87,333.87,5669.0,334.0878,334.0878,333.1399,333.1399,5669.0
2025-04-17 13:05:00,334.37,334.53,334.14,334.53,1515.0,333.6388,333.7985,333.4093,333.7985,1515.0
2025-04-17 13:10:00,334.45,334.45,333.57,334.02,3644.0,333.7187,333.7187,332.8406,333.2896,3644.0
2025-04-17 13:15:00,334.0,334.0,333.17,333.51,12128.0,333.2696,333.2696,332.4415,332.7807,12128.0
2025-04-17 13:20:00,333.31,333.76,332.97,333.63,10515.0,332.5811,333.0302,332.2419,332.9004,10515.0
2025-04-17 13:25:00,333.84,334.15,332.64,332.64,4353.0,333.11,333.4193,331.9126,331.9126,4353.0
2025-04-17 13:30:00,333.17,333.73,332.79,333.73,1975.0,332.4415,333.0002,332.0623,333.0002,1975.0
2025-04-17 13:35:00,333.73,333.73,333.27,333.68,1154.0,333.0002,333.0002,332.5412,332.9503,1154.0
2025-04-17 13:40:00,333.41,333.61,333.02,333.61,1200.0,332.6809,332.8805,332.2918,332.8805,1200.0
2025-04-17 13:45:00,333.89,334.75,333.28,333.87,5719.0,333.1599,334.018,332.5512,333.1399,5719.0
2025-04-17 13:50:00,333.61,334.32,333.61,334.05,1240.0,332.8805,333.5889,332.8805,333.3195,1240.0
2025-04-17 13:55:00,334.37,334.37,333.85,334.19,3722.0,333.6388,333.6388,333.12,333.4592,3722.0
2025-04-17 14:00:00,334.52,334.61,334.19,334.61,3711.0,333.7885,333.8783,333.4592,333.8783,3711.0
2025-04-17 14:05:00,334.77,335.16,334.63,334.88,3512.0,334.038,334.4271,333.8983,334.1477,3512.0
2025-04-17 14:10:00,334.91,335.21,334.7,334.86,2914.0,334.1776,334.477,333.9681,334.1278,2914.0
2025-04-17 14:15:00,334.87,335.17,334.69,335.17,3627.0,334.1377,334.4371,333.9581,334.4371,3627.0
2025-04-17 14:20:00,335.01,335.32,334.92,335.08,2098.0,334.2774,334.5868,334.1876,334.3473,2098.0
2025-04-17 14:25:00,334.9,334.96,334.73,334.73,4340.0,334.1677,334.2275,333.998,333.998,4340.0
2025-04-17 14:30:00,334.61,335.24,334.61,334.97,5282.0,333.8783,334.5069,333.8783,334.2375,5282.0
2025-04-17 14:35:00,334.97,335.33,334.78,335.14,1987.0,334.2375,334.5967,334.0479,334.4071,1987.0
2025-04-17 14:40:00,335.14,335.33,334.88,335.11,4749.0,334.4071,334.5967,334.1477,334.3772,4749.0
2025-04-17 14:45:00,334.89,335.55,334.48,334.48,11011.0,334.1577,334.8163,333.7486,333.7486,11011.0
2025-04-17 14:50:00,334.47,334.87,333.77,334.56,5258.0,333.7386,334.1377,333.0401,333.8284,5258.0
2025-04-17 14:55:00,334.28,334.75,334.08,334.1,9232.0,333.549,334.018,333.3495,333.3694,9232.0
2025-04-17 15:00:00,334.29,335.11,334.1,334.99,7555.0,333.559,334.3772,333.3694,334.2575,7555.0
2025-04-17 15:05:00,334.75,334.91,334.7,334.82,4897.0,334.018,334.1776,333.9681,334.0878,4897.0
2025-04-17 15:10:00,334.62,334.75,334.18,334.23,9778.0,333.8883,334.018,333.4492,333.4991,9778.0
2025-04-17 15:15:00,334.18,334.62,334.06,334.4,2258.0,333.4492,333.8883,333.3295,333.6688,2258.0
2025-04-17 15:20:00,334.4,334.84,333.96,334.59,9483.0,333.6688,334.1078,333.2297,333.8583,9483.0
2025-04-17 15:25:00,334.5,335.06,334.25,334.35,9036.0,333.7685,334.3273,333.5191,333.6189,9036.0
2025-04-17 15:30:00,334.23,334.92,334.23,334.6,6477.0,333.4991,334.1876,333.4991,333.8683,6477.0
2025-04-17 15:35:00,334.75,334.86,334.31,334.38,8206.0,334.018,334.1278,333.579,333.6488,8206.0
2025-04-17 15:40:00,334.47,334.71,333.88,334.52,12622.0,333.7386,333.9781,333.1499,333.7885,12622.0
2025-04-17 15:45:00,334.52,334.52,333.43,333.49,10497.0,333.7885,333.7885,332.7009,332.7608,10497.0
2025-04-17 15:50:00,333.32,333.95,332.6,333.88,22050.0,332.5911,333.2197,331.8727,333.1499,22050.0
2025-04-17 15:55:00,333.65,334.02,332.86,333.35,60834.0,332.9204,333.2896,332.1321,332.6211,60834.0
2025-04-21 09:30:00,330.1,332.0,329.33,329.34,11042.0,329.3782,331.274,328.6099,328.6198,11042.0
2025-04-21 09:35:00,328.9,330.27,328.85,329.84,2722.0,328.1808,329.5478,328.1309,329.1187,2722.0
2025-04-21 09:40:00,329.84,330.55,329.54,329.54,2230.0,329.1187,329.8272,328.8194,328.8194,2230.0
2025-04-21 09:45:00,330.37,330.56,329.84,330.09,2642.0,329.6476,329.8372,329.1187,329.3682,2642.0
2025-04-21 09:50:00,330.1,330.37,328.95,329.17,3813.0,329.3782,329.6476,328.2307,328.4502,3813.0
2025-04-21 09:55:00,329.44,329.75,329.25,329.25,1400.0,328.7196,329.0289,328.53,328.53,1400.0
2025-04-21 10:00:00,328.91,328.92,327.34,327.77,10617.0,328.1908,328.2007,326.6242,327.0533,10617.0
2025-04-21 10:05:00,327.86,328.03,326.92,326.97,10889.0,327.1431,327.3127,326.2051,326.255,10889.0
2025-04-21 10:10:00,327.44,327.69,326.78,327.21,11649.0,326.724,326.9734,326.0654,326.4945,11649.0
2025-04-21 10:15:00,327.61,327.65,326.05,326.59,6356.0,326.8936,326.9335,325.337,325.8758,6356.0
2025-04-21 10:20:00,326.59,327.13,326.34,326.38,4248.0,325.8758,326.4147,325.6264,325.6663,4248.0
2025-04-21 10:25:00,326.39,327.05,326.27,326.85,8448.0,325.6763,326.3348,325.5565,326.1353,8448.0
2025-04-21 10:30:00,327.05,327.14,326.19,326.5,4951.0,326.3348,326.4246,325.4767,325.786,4951.0
2025-04-21 10:35:00,326.51,327.5,326.51,327.5,6173.0,325.796,326.7839,325.796,326.7839,6173.0
2025-04-21 10:40:00,327.49,328.17,326.27,326.43,6008.0,326.7739,327.4524,325.5565,325.7162,6008.0
2025-04-21 10:45:00,326.43,326.47,325.12,325.48,3539.0,325.7162,325.7561,324.4091,324.7683,3539.0
2025-04-21 10:50:00,325.31,325.31,325.08,325.08,2700.0,324.5986,324.5986,324.3691,324.3691,2700.0
2025-04-21 10:55:00,324.96,325.26,324.54,324.54,3605.0,324.2494,324.5488,323.8303,323.8303,3605.0
2025-04-21 11:00:00,324.81,325.06,324.13,324.57,3739.0,324.0997,324.3492,323.4212,323.8603,3739.0
2025-04-21 11:05:00,324.57,324.89,324.33,324.61,3943.0,323.8603,324.1796,323.6208,323.9002,3943.0
2025-04-21 11:10:00,324.61,324.73,324.26,324.27,2885.0,323.9002,324.0199,323.5509,323.5609,2885.0
2025-04-21 11:15:00,324.19,324.73,324.09,324.73,3554.0,323.4811,324.0199,323.3813,324.0199,3554.0
2025-04-21 11:20:00,324.81,324.81,324.17,324.46,3159.0,324.0997,324.0997,323.4611,323.7505,3159.0
2025-04-21 11:25:00,324.4,324.5,323.73,323.79,6008.0,323.6906,323.7904,323.0221,323.082,6008.0
2025-04-21 11:30:00,323.79,323.92,323.09,323.1,8710.0,323.082,323.2117,322.3835,322.3935,8710.0
2025-04-21 11:35:00,323.0,323.21,322.68,322.88,4562.0,322.2937,322.5032,321.9744,322.174,4562.0
2025-04-21 11:40:00,322.88,323.31,322.76,323.05,4895.0,322.174,322.603,322.0542,322.3436,4895.0
2025-04-21 11:45:00,322.82,323.06,321.65,321.65,10143.0,322.1141,322.3536,320.9466,320.9466,10143.0
2025-04-21 11:50:00,322.07,322.08,321.83,321.92,794.0,321.3657,321.3757,321.1263,321.2161,794.0
2025-04-21 11:55:00,321.74,322.28,321.28,322.17,3946.0,321.0364,321.5753,320.5775,321.4655,3946.0
2025-04-21 12:00:00,322.17,323.08,322.17,322.84,2829.0,321.4655,322.3735,321.4655,322.134,2829.0
2025-04-21 12:05:00,322.86,323.16,322.85,323.13,2837.0,322.154,322.4533,322.144,322.4234,2837.0
2025-04-21 12:10:00,323.43,323.67,323.13,323.41,1400.0,322.7228,322.9622,322.4234,322.7028,1400.0
2025-04-21 12:15:00,323.41,323.67,322.86,323.0,6023.0,322.7028,322.9622,322.154,322.2937,6023.0
2025-04-21 12:20:00,323.0,323.44,322.96,323.07,1363.0,322.2937,322.7327,322.2538,322.3635,1363.0
2025-04-21 12:25:00,322.99,323.03,322.79,323.03,1300.0,322.2837,322.3236,322.0842,322.3236,1300.0
2025-04-21 12:30:00,323.15,323.36,322.61,322.87,4034.0,322.4434,322.6529,321.9045,322.164,4034.0
2025-04-21 12:35:00,322.81,323.38,322.8,323.15,2366.0,322.1041,322.6729,322.0941,322.4434,2366.0
2025-04-21 12:40:00,323.38,323.97,323.15,323.88,9502.0,322.6729,323.2616,322.4434,323.1718,9502.0
2025-04-21 12:45:00,323.7,323.83,322.89,323.82,7624.0,322.9922,323.1219,322.1839,323.1119,7624.0
2025-04-21 12:50:00,323.39,323.52,323.23,323.47,13547.0,322.6828,322.8126,322.5232,322.7627,13547.0
2025-04-21 12:55:00,323.35,323.68,322.51,322.51,23172.0,322.6429,322.9722,321.8048,321.8048,23172.0
2025-04-21 13:00:00,322.77,323.17,321.86,321.88,4471.0,322.0642,322.4633,321.1562,321.1761,4471.0
2025-04-21 13:05:00,321.76,322.05,321.12,321.94,6801.0,321.0564,321.3458,320.4178,321.236,6801.0
2025-04-21 13:10:00,321.94,322.16,321.78,321.96,6978.0,321.236,321.4555,321.0764,321.256,6978.0
2025-04-21 13:15:00,321.96,322.63,321.76,322.51,10405.0,321.256,321.9245,321.0564,321.8048,10405.0
2025-04-21 13:20:00,322.45,322.92,322.45,322.6,1848.0,321.7449,322.2139,321.7449,321.8946,1848.0
2025-04-21 13:25:00,322.6,322.65,321.78,321.84,10877.0,321.8946,321.9445,321.0764,321.1362,10877.0
2025-04-21 13:30:00,321.84,322.11,320.91,321.11,7066.0,321.1362,321.4056,320.2083,320.4078,7066.0
2025-04-21 13:35:00,321.04,321.63,321.02,321.27,5830.0,320.338,320.9267,320.318,320.5675,5830.0
2025-04-21 13:40:00,321.44,321.62,320.93,321.23,5440.0,320.7371,320.9167,320.2282,320.5276,5440.0
2025-04-21 13:45:00,321.23,321.46,320.57,320.83,4070.0,320.5276,320.7571,319.869,320.1284,4070.0
2025-04-21 13:50:00,320.91,321.17,320.69,320.86,2303.0,320.2083,320.4677,319.9887,320.1584,2303.0
2025-04-21 13:55:00,320.56,320.64,320.03,320.34,4389.0,319.859,319.9389,319.3302,319.6395,4389.0
2025-04-21 14:00:00,320.38,320.38,319.73,319.73,11961.0,319.6794,319.6794,319.0308,319.0308,11961.0
2025-04-21 14:05:00,319.66,320.06,319.37,319.55,6517.0,318.961,319.3601,318.6716,318.8512,6517.0
2025-04-21 14:10:00,319.46,319.97,319.46,319.57,3369.0,318.7614,319.2703,318.7614,318.8712,3369.0
2025-04-21 14:15:00,319.59,319.96,319.29,319.41,7242.0,318.8912,319.2603,318.5918,318.7115,7242.0
2025-04-21 14:20:00,319.33,319.45,318.94,319.03,13875.0,318.6317,318.7515,318.2426,318.3324,13875.0
2025-04-21 14:25:00,318.82,319.14,318.65,319.04,16911.0,318.1228,318.4421,317.9532,318.3424,16911.0
2025-04-21 14:30:00,319.03,319.31,318.54,319.11,15085.0,318.3324,318.6118,317.8434,318.4122,15085.0
2025-04-21 14:35:00,319.17,319.21,318.85,318.99,2591.0,318.4721,318.512,318.1528,318.2925,2591.0
2025-04-21 14:40:00,319.07,319.14,318.6,318.61,11045.0,318.3723,318.4421,317.9033,317.9133,11045.0
2025-04-21 14:45:00,318.8,319.11,318.53,318.84,10416.0,318.1029,318.4122,317.8335,318.1428,10416.0
2025-04-21 14:50:00,318.72,318.87,318.2,318.23,8681.0,318.0231,318.1727,317.5042,317.5341,8681.0
2025-04-21 14:55:00,318.31,318.43,318.08,318.17,7835.0,317.6139,317.7337,317.3845,317.4743,7835.0
2025-04-21 15:00:00,318.16,319.09,318.12,319.0,15792.0,317.4643,318.3922,317.4244,318.3024,15792.0
2025-04-21 15:05:00,319.0,319.09,318.34,318.76,5306.0,318.3024,318.3922,317.6439,318.063,5306.0
2025-04-21 15:10:00,318.73,318.98,318.59,318.78,9326.0,318.033,318.2825,317.8933,318.0829,9326.0
2025-04-21 15:15:00,318.78,319.17,318.75,318.99,17328.0,318.0829,318.4721,318.053,318.2925,17328.0
2025-04-21 15:20:00,319.11,319.73,318.96,319.36,18802.0,318.4122,319.0308,318.2625,318.6617,18802.0
2025-04-21 15:25:00,319.24,319.4,318.92,319.1,9120.0,318.5419,318.7016,318.2226,318.4022,9120.0
2025-04-21 15:30:00,319.18,319.29,318.93,319.18,21411.0,318.482,318.5918,318.2326,318.482,21411.0
2025-04-21 15:35:00,319.21,320.35,318.76,319.7,18287.0,318.512,319.6495,318.063,319.0009,18287.0
2025-04-21 15:40:00,319.69,320.3,319.66,319.95,37128.0,318.9909,319.5996,318.961,319.2504,37128.0
2025-04-21 15:45:00,319.95,320.12,319.52,319.81,42862.0,319.2504,319.42,318.8213,319.1107,42862.0
2025-04-21 15:50:00,319.63,321.93,319.42,321.43,92857.0,318.9311,321.226,318.7215,320.7271,92857.0
2025-04-21 15:55:00,321.55,322.53,320.82,322.37,160708.0,320.8469,321.8247,320.1185,321.6651,160708.0
2025-04-22 09:30:00,330.17,332.88,324.78,329.46,38332.0,329.448,332.1521,324.0698,328.7396,38332.0
2025-04-22 09:35:00,329.93,329.93,327.28,328.46,3202.0,329.2085,329.2085,326.5643,327.7418,3202.0
2025-04-22 09:40:00,328.46,329.99,328.45,328.93,2168.0,327.7418,329.2684,327.7318,328.2107,2168.0
2025-04-22 09:45:00,330.3,331.01,329.92,329.92,2980.0,329.5777,330.2862,329.1986,329.1986,2980.0
2025-04-22 09:50:00,330.22,330.22,328.6,329.36,8646.0,329.4979,329.4979,327.8814,328.6398,8646.0
2025-04-22 09:55:00,329.32,330.23,329.26,329.92,8120.0,328.5999,329.5079,328.54,329.1986,8120.0
2025-04-22 10:00:00,330.22,330.27,329.62,329.89,6061.0,329.4979,329.5478,328.8992,329.1686,6061.0
2025-04-22 10:05:00,329.87,329.87,329.2,329.46,3438.0,329.1487,329.1487,328.4801,328.7396,3438.0
2025-04-22 10:10:00,329.48,329.92,328.92,329.32,8410.0,328.7595,329.1986,328.2007,328.5999,8410.0
2025-04-22 10:15:00,329.34,329.94,328.73,329.94,4862.0,328.6198,329.2185,328.0112,329.2185,4862.0
2025-04-22 10:20:00,329.93,330.83,329.45,330.19,5277.0,329.2085,330.1066,328.7296,329.468,5277.0
2025-04-22 10:25:00,330.22,330.22,329.48,330.07,5378.0,329.4979,329.4979,328.7595,329.3482,5378.0
2025-04-22 10:30:00,329.93,330.45,329.88,330.45,1712.0,329.2085,329.7274,329.1586,329.7274,1712.0
2025-04-22 10:35:00,330.35,331.89,330.35,331.8,3697.0,329.6276,331.1643,329.6276,331.0745,3697.0
2025-04-22 10:40:00,331.71,331.94,330.75,331.12,3082.0,330.9846,331.2141,330.0267,330.3959,3082.0
2025-04-22 10:45:00,331.3,331.35,330.35,330.41,1997.0,330.5755,330.6254,329.6276,329.6875,1997.0
2025-04-22 10:50:00,330.0,330.28,329.84,330.28,4592.0,329.2784,329.5578,329.1187,329.5578,4592.0
2025-04-22 10:55:00,330.16,330.97,330.16,330.94,4002.0,329.438,330.2463,329.438,330.2163,4002.0
2025-04-22 11:00:00,330.78,331.51,330.77,330.98,2701.0,330.0567,330.7851,330.0467,330.2562,2701.0
2025-04-22 11:05:00,331.07,331.43,330.83,331.15,4062.0,330.346,330.7053,330.1066,330.4259,4062.0
2025-04-22 11:10:00,331.17,331.61,331.09,331.18,21715.0,330.4458,330.8849,330.366,330.4558,21715.0
2025-04-22 11:15:00,331.13,331.51,331.11,331.11,6204.0,330.4059,330.7851,330.386,330.386,6204.0
2025-04-22 11:20:00,331.17,331.3,330.69,331.15,3357.0,330.4458,330.5755,329.9669,330.4259,3357.0
2025-04-22 11:25:00,331.12,331.12,330.2,330.31,999.0,330.3959,330.3959,329.4779,329.5877,999.0
2025-04-22 11:30:00,330.17,330.39,330.12,330.28,4225.0,329.448,329.6675,329.3981,329.5578,4225.0
2025-04-22 11:35:00,330.61,330.61,330.16,330.21,3671.0,329.8871,329.8871,329.438,329.4879,3671.0
2025-04-22 11:40:00,330.28,330.45,329.49,329.49,1416.0,329.5578,329.7274,328.7695,328.7695,1416.0
2025-04-22 11:45:00,329.77,329.81,329.1,329.66,6341.0,329.0489,329.0888,328.3804,328.9391,6341.0
2025-04-22 11:50:00,329.69,330.34,329.69,330.09,2100.0,328.9691,329.6176,328.9691,329.3682,2100.0
2025-04-22 11:55:00,330.1,331.89,330.07,331.4,19047.0,329.3782,331.1643,329.3482,330.6753,19047.0
2025-04-22 12:00:00,331.44,333.08,331.44,333.08,9269.0,330.7152,332.3517,330.7152,332.3517,9269.0
2025-04-22 12:05:00,333.2,333.7,332.99,333.68,4308.0,332.4714,332.9703,332.2618,332.9503,4308.0
2025-04-22 12:10:00,333.87,334.5,333.71,334.28,2216.0,333.1399,333.7685,332.9803,333.549,2216.0
2025-04-22 12:15:00,334.07,334.91,333.97,334.91,2017.0,333.3395,334.1776,333.2397,334.1776,2017.0
2025-04-22 12:20:00,334.98,335.58,334.91,335.3,12533.0,334.2475,334.8462,334.1776,334.5668,12533.0
2025-04-22 12:25:00,335.19,335.61,335.14,335.22,13409.0,334.457,334.8761,334.4071,334.487,13409.0
2025-04-22 12:30:00,335.17,335.45,334.57,334.65,6337.0,334.4371,334.7165,333.8384,333.9182,6337.0
2025-04-22 12:35:00,334.65,334.96,334.61,334.68,3715.0,333.9182,334.2275,333.8783,333.9482,3715.0
2025-04-22 12:40:00,334.58,334.72,334.12,334.29,2046.0,333.8484,333.9881,333.3894,333.559,2046.0
2025-04-22 12:45:00,334.21,334.21,333.79,333.8,3550.0,333.4792,333.4792,333.0601,333.0701,3550.0
2025-04-22 12:50:00,334.3,334.3,333.2,333.25,5328.0,333.569,333.569,332.4714,332.5213,5328.0
2025-04-22 12:55:00,333.76,334.02,333.71,333.88,1300.0,333.0302,333.2896,332.9803,333.1499,1300.0
2025-04-22 13:00:00,333.89,334.52,333.89,334.2,1538.0,333.1599,333.7885,333.1599,333.4692,1538.0
2025-04-22 13:05:00,334.19,334.33,333.61,334.33,5563.0,333.4592,333.5989,332.8805,333.5989,5563.0
2025-04-22 13:10:00,333.85,333.85,332.71,333.15,8561.0,333.12,333.12,331.9825,332.4215,8561.0
2025-04-22 13:15:00,332.8,332.99,331.69,332.79,4600.0,332.0723,332.2618,330.9647,332.0623,4600.0
2025-04-22 13:20:00,332.37,332.79,331.16,331.62,3586.0,331.6432,332.0623,330.4358,330.8948,3586.0
2025-04-22 13:25:00,331.29,332.1,330.09,330.74,7495.0,330.5656,331.3738,329.3682,330.0168,7495.0
2025-04-22 13:30:00,330.41,330.97,330.32,330.6,2256.0,329.6875,330.2463,329.5977,329.8771,2256.0
2025-04-22 13:35:00,330.6,331.64,330.6,331.6,2465.0,329.8771,330.9148,329.8771,330.8749,2465.0
2025-04-22 13:40:00,331.25,331.57,330.62,331.32,2168.0,330.5257,330.845,329.897,330.5955,2168.0
2025-04-22 13:45:00,331.28,331.28,330.43,330.69,1500.0,330.5556,330.5556,329.7074,329.9669,1500.0
2025-04-22 13:50:00,330.84,331.07,330.42,331.07,1605.0,330.1165,330.346,329.6975,330.346,1605.0
2025-04-22 13:55:00,331.06,331.11,330.51,331.11,3952.0,330.3361,330.386,329.7873,330.386,3952.0
2025-04-22 14:00:00,330.6,331.97,330.6,331.97,2444.0,329.8771,331.2441,329.8771,331.2441,2444.0
2025-04-22 14:05:00,331.61,332.33,331.5,331.78,4395.0,330.8849,331.6033,330.7751,331.0545,4395.0
2025-04-22 14:10:00,331.78,332.17,331.62,331.89,2577.0,331.0545,331.4436,330.8948,331.1643,2577.0
2025-04-22 14:15:00,332.14,332.74,331.89,332.54,13004.0,331.4137,332.0124,331.1643,331.8128,13004.0
2025-04-22 14:20:00,332.39,333.47,332.39,333.05,2799.0,331.6632,332.7408,331.6632,332.3217,2799.0
2025-04-22 14:25:00,333.05,333.32,333.05,333.3,749.0,332.3217,332.5911,332.3217,332.5712,749.0
2025-04-22 14:30:00,333.34,333.79,333.34,333.58,3419.0,332.6111,333.0601,332.6111,332.8506,3419.0
2025-04-22 14:35:00,333.4,333.76,333.4,333.52,1300.0,332.671,333.0302,332.671,332.7907,1300.0
2025-04-22 14:40:00,333.5,333.98,333.47,333.72,3484.0,332.7707,333.2497,332.7408,332.9903,3484.0
2025-04-22 14:45:00,333.88,333.91,333.71,333.75,2191.0,333.1499,333.1798,332.9803,333.0202,2191.0
2025-04-22 14:50:00,333.96,334.23,333.72,333.91,5724.0,333.2297,333.4991,332.9903,333.1798,5724.0
2025-04-22 14:55:00,333.94,334.36,333.93,334.13,2442.0,333.2098,333.6289,333.1998,333.3994,2442.0
2025-04-22 15:00:00,334.13,334.14,333.62,334.04,3546.0,333.3994,333.4093,332.8905,333.3096,3546.0
2025-04-22 15:05:00,334.15,334.33,333.45,333.71,4735.0,333.4193,333.5989,332.7208,332.9803,4735.0
2025-04-22 15:10:00,333.71,333.87,333.3,333.3,5642.0,332.9803,333.1399,332.5712,332.5712,5642.0
2025-04-22 15:15:00,333.44,333.64,332.87,332.89,4336.0,332.7109,332.9104,332.1421,332.1621,4336.0
2025-04-22 15:20:00,332.88,333.16,332.26,332.8,4333.0,332.1521,332.4315,331.5334,332.0723,4333.0
2025-04-22 15:25:00,332.9,333.2,332.4,332.86,6031.0,332.172,332.4714,331.6731,332.1321,6031.0
2025-04-22 15:30:00,332.66,333.32,332.62,333.1,9956.0,331.9326,332.5911,331.8927,332.3716,9956.0
2025-04-22 15:35:00,332.89,333.08,332.49,332.49,9744.0,332.1621,332.3517,331.7629,331.7629,9744.0
2025-04-22 15:40:00,332.5,333.87,332.35,333.87,7396.0,331.7729,333.1399,331.6232,333.1399,7396.0
2025-04-22 15:45:00,333.87,334.4,333.67,333.7,10068.0,333.1399,333.6688,332.9404,332.9703,10068.0
2025-04-22 15:50:00,333.82,333.82,332.24,332.54,15199.0,333.09,333.09,331.5135,331.8128,15199.0
2025-04-22 15:55:00,332.34,333.02,331.75,332.59,46942.0,331.6133,332.2918,331.0246,331.8627,46942.0
2025-04-23 09:30:00,344.6,344.6,337.27,340.46,33607.0,343.8465,343.8465,336.5325,339.7155,33607.0
2025-04-23 09:35:00,341.26,342.45,338.73,341.87,36701.0,340.5138,341.7012,337.9893,341.1224,36701.0
2025-04-23 09:40:00,341.2,344.04,340.89,342.8,26270.0,340.4539,343.2877,340.1446,342.0504,26270.0
2025-04-23 09:45:00,342.38,343.23,341.73,342.27,9643.0,341.6313,342.4795,340.9827,341.5216,9643.0
2025-04-23 09:50:00,342.13,342.51,341.23,341.45,22295.0,341.3819,341.761,340.4838,340.7033,22295.0
2025-04-23 09:55:00,341.34,342.82,341.17,342.76,7633.0,340.5936,342.0704,340.424,342.0105,7633.0
2025-04-23 10:00:00,343.24,344.86,342.25,344.37,28021.0,342.4894,344.1059,341.5016,343.617,28021.0
2025-04-23 10:05:00,344.5,345.28,343.3,344.66,20087.0,343.7467,344.525,342.5493,343.9063,20087.0
2025-04-23 10:10:00,344.67,345.47,344.35,344.53,8240.0,343.9163,344.7146,343.597,343.7766,8240.0
2025-04-23 10:15:00,344.78,344.78,342.9,343.61,6778.0,344.0261,344.0261,342.1502,342.8586,6778.0
2025-04-23 10:20:00,343.3,344.24,342.61,344.24,6518.0,342.5493,343.4872,341.8608,343.4872,6518.0
2025-04-23 10:25:00,344.1,345.29,343.97,344.31,51197.0,343.3476,344.535,343.2178,343.5571,51197.0
2025-04-23 10:30:00,344.3,346.23,344.29,346.23,10887.0,343.5471,345.4729,343.5371,345.4729,10887.0
2025-04-23 10:35:00,346.23,346.35,345.05,345.05,4710.0,345.4729,345.5926,344.2955,344.2955,4710.0
2025-04-23 10:40:00,345.18,345.51,344.7,345.51,1800.0,344.4252,344.7545,343.9462,344.7545,1800.0
2025-04-23 10:45:00,345.73,346.56,345.55,345.83,15664.0,344.974,345.8022,344.7944,345.0738,15664.0
2025-04-23 10:50:00,345.65,346.35,345.55,346.35,3211.0,344.8942,345.5926,344.7944,345.5926,3211.0
2025-04-23 10:55:00,345.97,346.57,345.71,345.74,12074.0,345.2135,345.8122,344.954,344.984,12074.0
2025-04-23 11:00:00,345.91,348.29,344.79,346.13,42158.0,345.1536,347.5284,344.036,345.3731,42158.0
2025-04-23 11:05:00,346.13,347.16,346.03,346.73,4775.0,345.3731,346.4009,345.2733,345.9718,4775.0
2025-04-23 11:10:00,346.53,346.62,345.44,345.8,9587.0,345.7722,345.862,344.6846,345.0438,9587.0
2025-04-23 11:15:00,346.11,346.11,344.98,345.08,3279.0,345.3532,345.3532,344.2256,344.3254,3279.0
2025-04-23 11:20:00,344.85,344.87,342.4,344.01,20025.0,344.0959,344.1159,341.6513,343.2578,20025.0
2025-04-23 11:25:00,343.3,343.62,341.84,342.77,5810.0,342.5493,342.8686,341.0925,342.0205,5810.0
2025-04-23 11:30:00,342.77,343.32,341.72,342.55,6336.0,342.0205,342.5693,340.9728,341.8009,6336.0
2025-04-23 11:35:00,342.61,343.44,342.23,343.42,4646.0,341.8608,342.689,341.4816,342.669,4646.0
2025-04-23 11:40:00,343.66,343.74,342.38,342.38,2835.0,342.9085,342.9883,341.6313,341.6313,2835.0
2025-04-23 11:45:00,342.79,342.8,340.74,340.87,11562.0,342.0404,342.0504,339.9949,340.1246,11562.0
2025-04-23 11:50:00,341.35,341.83,340.64,340.72,3225.0,340.6036,341.0825,339.8951,339.9749,3225.0
2025-04-23 11:55:00,341.44,342.04,341.38,341.87,4660.0,340.6934,341.2921,340.6335,341.1224,4660.0
2025-04-23 12:00:00,341.75,341.75,340.87,340.87,3218.0,341.0027,341.0027,340.1246,340.1246,3218.0
2025-04-23 12:05:00,340.96,341.62,340.26,340.35,3628.0,340.2144,340.873,339.516,339.6058,3628.0
2025-04-23 12:10:00,340.43,340.87,339.75,339.9,1322.0,339.6856,340.1246,339.0071,339.1567,1322.0
2025-04-23 12:15:00,339.52,339.97,339.46,339.47,3742.0,338.7776,339.2266,338.7177,338.7277,3742.0
2025-04-23 12:20:00,338.75,339.01,338.61,338.88,1608.0,338.0093,338.2687,337.8696,338.139,1608.0
2025-04-23 12:25:00,338.66,339.69,338.39,339.64,2412.0,337.9194,338.9472,337.65,338.8973,2412.0
2025-04-23 12:30:00,339.31,340.26,339.22,340.11,2550.0,338.568,339.516,338.4782,339.3663,2550.0
2025-04-23 12:35:00,340.36,340.59,340.24,340.4,1735.0,339.6157,339.8452,339.496,339.6556,1735.0
2025-04-23 12:40:00,340.01,340.01,339.78,339.99,1812.0,339.2665,339.2665,339.037,339.2465,1812.0
2025-04-23 12:45:00,339.87,340.11,339.0,339.13,4412.0,339.1268,339.3663,338.2587,338.3884,4412.0
2025-04-23 12:50:00,339.12,340.0,339.11,339.73,832.0,338.3784,339.2565,338.3685,338.9871,832.0
2025-04-23 12:55:00,340.23,340.65,340.22,340.5,1289.0,339.486,339.9051,339.476,339.7554,1289.0
2025-04-23 13:00:00,340.5,341.13,339.4,340.85,2597.0,339.7554,340.384,338.6578,340.1047,2597.0
2025-04-23 13:05:00,341.15,341.84,341.15,341.78,3747.0,340.404,341.0925,340.404,341.0326,3747.0
2025-04-23 13:10:00,341.58,341.72,341.02,341.19,4175.0,340.8331,340.9728,340.2743,340.4439,4175.0
2025-04-23 13:15:00,341.34,341.47,340.82,341.23,7224.0,340.5936,340.7233,340.0747,340.4838,7224.0
2025-04-23 13:20:00,341.09,341.25,340.65,340.76,3213.0,340.3441,340.5038,339.9051,340.0149,3213.0
2025-04-23 13:25:00,340.76,341.09,340.27,340.28,1600.0,340.0149,340.3441,339.5259,339.5359,1600.0
2025-04-23 13:30:00,340.23,340.64,339.15,339.15,5161.0,339.486,339.8951,338.4084,338.4084,5161.0
2025-04-23 13:35:00,339.12,339.13,338.61,339.03,2313.0,338.3784,338.3884,337.8696,338.2886,2313.0
2025-04-23 13:40:00,339.15,339.3,338.68,339.19,2191.0,338.4084,338.5581,337.9394,338.4483,2191.0
2025-04-23 13:45:00,339.19,339.2,338.63,338.97,4008.0,338.4483,338.4583,337.8895,338.2288,4008.0
2025-04-23 13:50:00,338.91,339.72,338.81,339.72,1124.0,338.1689,338.9771,338.0691,338.9771,1124.0
2025-04-23 13:55:00,340.17,340.41,340.17,340.29,3420.0,339.4261,339.6656,339.4261,339.5459,3420.0
2025-04-23 14:00:00,340.29,340.64,339.2,339.72,11720.0,339.5459,339.8951,338.4583,338.9771,11720.0
2025-04-23 14:05:00,339.97,340.46,339.96,339.99,1004.0,339.2266,339.7155,339.2166,339.2465,1004.0
2025-04-23 14:10:00,340.01,340.51,339.86,339.86,3405.0,339.2665,339.7654,339.1168,339.1168,3405.0
2025-04-23 14:15:00,340.34,340.55,340.19,340.27,2839.0,339.5958,339.8053,339.4461,339.5259,2839.0
2025-04-23 14:20:00,340.27,340.88,339.73,339.73,2516.0,339.5259,340.1346,338.9871,338.9871,2516.0
2025-04-23 14:25:00,339.52,339.52,339.04,339.04,2031.0,338.7776,338.7776,338.2986,338.2986,2031.0
2025-04-23 14:30:00,339.04,340.01,339.04,339.69,5750.0,338.2986,339.2665,338.2986,338.9472,5750.0
2025-04-23 14:35:00,339.69,339.76,338.93,339.56,1592.0,338.9472,339.017,338.1889,338.8175,1592.0
2025-04-23 14:40:00,339.56,339.56,338.27,338.42,3551.0,338.8175,338.8175,337.5303,337.68,3551.0
2025-04-23 14:45:00,338.42,338.48,338.4,338.43,2964.0,337.68,337.7398,337.66,337.69,2964.0
2025-04-23 14:50:00,338.11,338.4,337.56,337.72,5451.0,337.3707,337.66,336.8219,336.9815,5451.0
2025-04-23 14:55:00,337.43,338.7,337.43,337.93,12806.0,336.6921,337.9594,336.6921,337.191,12806.0
2025-04-23 15:00:00,337.81,338.34,336.91,337.0,11165.0,337.0713,337.6001,336.1733,336.2631,11165.0
2025-04-23 15:05:00,337.0,337.58,337.0,337.36,6786.0,336.2631,336.8418,336.2631,336.6223,6786.0
2025-04-23 15:10:00,337.09,337.47,336.98,337.09,5531.0,336.3529,336.7321,336.2431,336.3529,5531.0
2025-04-23 15:15:00,337.13,337.31,336.53,336.55,9805.0,336.3928,336.5724,335.7941,335.8141,9805.0
2025-04-23 15:20:00,336.53,336.56,335.65,336.37,8527.0,335.7941,335.824,334.916,335.6345,8527.0
2025-04-23 15:25:00,336.19,336.7,336.01,336.13,3142.0,335.4549,335.9637,335.2752,335.395,3142.0
2025-04-23 15:30:00,336.16,337.25,336.16,336.59,5570.0,335.4249,336.5125,335.4249,335.854,5570.0
2025-04-23 15:35:00,336.6,336.6,335.49,335.7,4881.0,335.864,335.864,334.7564,334.9659,4881.0
2025-04-23 15:40:00,335.69,336.3,335.21,335.44,9314.0,334.9559,335.5646,334.477,334.7065,9314.0
2025-04-23 15:45:00,335.63,336.44,334.99,336.44,9204.0,334.8961,335.7043,334.2575,335.7043,9204.0
2025-04-23 15:50:00,336.87,337.09,335.52,336.89,14557.0,336.1334,336.3529,334.7863,336.1533,14557.0
2025-04-23 15:55:00,336.82,336.82,335.86,336.04,61702.0,336.0835,336.0835,335.1256,335.3052,61702.0
2025-04-24 09:30:00,337.31,337.34,335.34,336.45,10449.0,336.5724,336.6023,334.6067,335.7143,10449.0
2025-04-24 09:35:00,336.07,336.45,334.37,335.48,5536.0,335.3351,335.7143,333.6388,334.7464,5536.0
2025-04-24 09:40:00,335.48,336.97,335.47,336.93,11439.0,334.7464,336.2331,334.7364,336.1932,11439.0
2025-04-24 09:45:00,336.71,337.1,335.73,336.72,10284.0,335.9737,336.3629,334.9959,335.9837,10284.0
2025-04-24 09:50:00,336.72,337.22,336.0,336.22,9807.0,335.9837,336.4826,335.2653,335.4848,9807.0
2025-04-24 09:55:00,336.05,336.18,335.67,335.74,7793.0,335.3152,335.4449,334.936,335.0058,7793.0
2025-04-24 10:00:00,336.38,337.58,335.85,337.01,13690.0,335.6444,336.8418,335.1156,336.2731,13690.0
2025-04-24 10:05:00,336.64,337.84,336.6,337.84,4483.0,335.9039,337.1012,335.864,337.1012,4483.0
2025-04-24 10:10:00,337.84,337.84,336.67,337.11,3981.0,337.1012,337.1012,335.9338,336.3728,3981.0
2025-04-24 10:15:00,337.0,337.76,336.73,337.67,3541.0,336.2631,337.0214,335.9937,336.9316,3541.0
2025-04-24 10:20:00,337.88,339.12,337.4,338.82,3575.0,337.1412,338.3784,336.6622,338.0791,3575.0
2025-04-24 10:25:00,338.84,339.92,338.78,339.09,10319.0,338.0991,339.1767,338.0392,338.3485,10319.0
2025-04-24 10:30:00,338.85,339.69,338.5,339.49,15368.0,338.109,338.9472,337.7598,338.7476,15368.0
2025-04-24 10:35:00,339.46,339.99,339.04,339.04,3375.0,338.7177,339.2465,338.2986,338.2986,3375.0
2025-04-24 10:40:00,339.5,339.51,338.26,338.46,7613.0,338.7576,338.7676,337.5203,337.7199,7613.0
2025-04-24 10:45:00,338.76,339.32,338.44,339.32,7574.0,338.0192,338.578,337.6999,338.578,7574.0
2025-04-24 10:50:00,339.46,340.6,339.36,340.25,7098.0,338.7177,339.8552,338.6179,339.506,7098.0
2025-04-24 10:55:00,340.15,340.72,339.56,339.88,8322.0,339.4062,339.9749,338.8175,339.1368,8322.0
2025-04-24 11:00:00,340.28,340.29,339.91,340.23,6144.0,339.5359,339.5459,339.1667,339.486,6144.0
2025-04-24 11:05:00,340.23,340.55,339.81,340.13,3151.0,339.486,339.8053,339.0669,339.3862,3151.0
2025-04-24 11:10:00,340.08,340.84,340.05,340.23,3562.0,339.3363,340.0947,339.3064,339.486,3562.0
2025-04-24 11:15:00,340.56,340.62,339.8,339.81,4938.0,339.8153,339.8752,339.057,339.0669,4938.0
2025-04-24 11:20:00,339.99,340.4,339.78,340.0,3631.0,339.2465,339.6556,339.037,339.2565,3631.0
2025-04-24 11:25:00,339.8,340.23,339.66,339.88,2776.0,339.057,339.486,338.9173,339.1368,2776.0
2025-04-24 11:30:00,339.88,339.89,339.4,339.73,3152.0,339.1368,339.1468,338.6578,338.9871,3152.0
2025-04-24 11:35:00,339.8,340.14,339.55,339.76,3799.0,339.057,339.3962,338.8075,339.017,3799.0
2025-04-24 11:40:00,339.69,339.93,339.41,339.49,3310.0,338.9472,339.1867,338.6678,338.7476,3310.0
2025-04-24 11:45:00,339.49,339.83,339.37,339.63,4277.0,338.7476,339.0869,338.6279,338.8873,4277.0
2025-04-24 11:50:00,339.57,340.2,339.57,340.03,8420.0,338.8275,339.4561,338.8275,339.2865,8420.0
2025-04-24 11:55:00,340.09,340.22,338.79,339.31,4974.0,339.3463,339.476,338.0492,338.568,4974.0
2025-04-24 12:00:00,339.53,340.03,339.5,339.92,2208.0,338.7875,339.2865,338.7576,339.1767,2208.0
2025-04-24 12:05:00,339.88,340.02,339.67,339.79,1077.0,339.1368,339.2765,338.9272,339.047,1077.0
2025-04-24 12:10:00,339.8,340.23,339.79,340.23,1650.0,339.057,339.486,339.047,339.486,1650.0
2025-04-24 12:15:00,340.22,340.76,340.22,340.69,3112.0,339.476,340.0149,339.476,339.945,3112.0
2025-04-24 12:20:00,340.72,341.03,340.57,340.57,4398.0,339.9749,340.2843,339.8253,339.8253,4398.0
2025-04-24 12:25:00,340.38,340.71,340.13,340.54,4496.0,339.6357,339.965,339.3862,339.7953,4496.0
2025-04-24 12:30:00,340.57,341.81,340.57,341.64,11243.0,339.8253,341.0626,339.8253,340.8929,11243.0
2025-04-24 12:35:00,341.4,341.7,341.39,341.7,3305.0,340.6535,340.9528,340.6435,340.9528,3305.0
2025-04-24 12:40:00,341.7,342.07,341.61,341.82,4470.0,340.9528,341.322,340.863,341.0725,4470.0
2025-04-24 12:45:00,341.65,341.65,341.04,341.04,2773.0,340.9029,340.9029,340.2942,340.2942,2773.0
2025-04-24 12:50:00,341.32,341.56,341.14,341.56,2074.0,340.5736,340.8131,340.394,340.8131,2074.0
2025-04-24 12:55:00,341.73,342.06,341.5,341.51,3333.0,340.9827,341.312,340.7532,340.7632,3333.0
2025-04-24 13:00:00,341.64,341.96,341.29,341.58,2913.0,340.8929,341.2122,340.5437,340.8331,2913.0
2025-04-24 13:05:00,341.68,341.68,341.55,341.56,350.0,340.9328,340.9328,340.8031,340.8131,350.0
2025-04-24 13:10:00,341.62,342.04,341.62,342.04,1300.0,340.873,341.2921,340.873,341.2921,1300.0
2025-04-24 13:15:00,341.81,341.96,341.18,341.5,6715.0,341.0626,341.2122,340.4339,340.7532,6715.0
2025-04-24 13:20:00,341.5,342.05,341.5,342.03,1787.0,340.7532,341.302,340.7532,341.2821,1787.0
2025-04-24 13:25:00,342.02,342.23,341.86,342.13,2056.0,341.2721,341.4816,341.1125,341.3819,2056.0
2025-04-24 13:30:00,342.38,342.41,341.83,341.83,3219.0,341.6313,341.6612,341.0825,341.0825,3219.0
2025-04-24 13:35:00,341.85,342.13,341.7,341.95,3389.0,341.1025,341.3819,340.9528,341.2023,3389.0
2025-04-24 13:40:00,341.75,341.75,340.96,341.16,3770.0,341.0027,341.0027,340.2144,340.414,3770.0
2025-04-24 13:45:00,341.29,341.55,341.01,341.35,20555.0,340.5437,340.8031,340.2643,340.6036,20555.0
2025-04-24 13:50:00,341.21,341.79,341.2,341.79,3325.0,340.4639,341.0426,340.4539,341.0426,3325.0
2025-04-24 13:55:00,341.64,341.69,341.32,341.49,7234.0,340.8929,340.9428,340.5736,340.7433,7234.0
2025-04-24 14:00:00,341.5,342.58,341.5,342.58,4467.0,340.7532,341.8309,340.7532,341.8309,4467.0
2025-04-24 14:05:00,342.56,343.03,342.5,342.5,2000.0,341.8109,342.2799,341.7511,341.7511,2000.0
2025-04-24 14:10:00,342.28,342.85,342.26,342.61,5449.0,341.5315,342.1003,341.5116,341.8608,5449.0
2025-04-24 14:15:00,342.97,343.5,342.69,343.37,22660.0,342.22,342.7489,341.9406,342.6192,22660.0
2025-04-24 14:20:00,343.27,343.27,342.78,342.81,1463.0,342.5194,342.5194,342.0304,342.0604,1463.0
2025-04-24 14:25:00,343.04,343.04,342.46,342.65,2063.0,342.2899,342.2899,341.7111,341.9007,2063.0
2025-04-24 14:30:00,342.45,343.03,342.45,342.79,2063.0,341.7012,342.2799,341.7012,342.0404,2063.0
2025-04-24 14:35:00,342.8,343.06,342.8,342.94,2555.0,342.0504,342.3098,342.0504,342.1901,2555.0
2025-04-24 14:40:00,343.03,343.2,342.82,343.0,2126.0,342.2799,342.4495,342.0704,342.25,2126.0
2025-04-24 14:45:00,343.0,343.32,342.99,343.08,5822.0,342.25,342.5693,342.24,342.3298,5822.0
2025-04-24 14:50:00,343.12,343.24,342.87,342.9,14984.0,342.3697,342.4894,342.1202,342.1502,14984.0
2025-04-24 14:55:00,342.9,343.0,342.52,342.52,22104.0,342.1502,342.25,341.771,341.771,22104.0
2025-04-24 15:00:00,342.5,342.5,341.88,341.88,4287.0,341.7511,341.7511,341.1324,341.1324,4287.0
2025-04-24 15:05:00,342.09,342.33,341.65,341.92,1883.0,341.3419,341.5814,340.9029,341.1723,1883.0
2025-04-24 15:10:00,342.0,342.05,341.78,342.05,2933.0,341.2521,341.302,341.0326,341.302,2933.0
2025-04-24 15:15:00,341.98,343.47,341.97,343.47,14411.0,341.2322,342.7189,341.2222,342.7189,14411.0
2025-04-24 15:20:00,343.21,343.69,343.13,343.43,2383.0,342.4595,342.9385,342.3797,342.679,2383.0
2025-04-24 15:25:00,343.3,343.53,342.74,342.83,5849.0,342.5493,342.7788,341.9905,342.0803,5849.0
2025-04-24 15:30:00,343.0,343.16,342.53,342.9,5045.0,342.25,342.4096,341.781,342.1502,5045.0
2025-04-24 15:35:00,342.81,344.0,342.16,343.79,12884.0,342.0604,343.2478,341.4118,343.0382,12884.0
2025-04-24 15:40:00,343.68,344.1,343.66,343.92,4451.0,342.9285,343.3476,342.9085,343.1679,4451.0
2025-04-24 15:45:00,343.96,344.82,343.8,344.75,19043.0,343.2079,344.066,343.0482,343.9961,19043.0
2025-04-24 15:50:00,344.52,344.69,343.78,344.2,22858.0,343.7666,343.9363,343.0283,343.4473,22858.0
2025-04-24 15:55:00,344.12,344.13,342.5,342.76,95068.0,343.3675,343.3775,341.7511,342.0105,95068.0
2025-04-25 09:30:00,343.09,347.7,343.09,346.8,40642.0,342.3398,346.9397,342.3398,346.0416,40642.0
2025-04-25 09:35:00,347.0,351.0,346.79,350.05,17743.0,346.2412,350.2325,346.0317,349.2845,17743.0
2025-04-25 09:40:00,350.96,351.78,350.07,350.98,21762.0,350.1926,351.0108,349.3045,350.2125,21762.0
2025-04-25 09:45:00,350.98,351.12,348.93,349.37,14115.0,350.2125,350.3522,348.167,348.606,14115.0
2025-04-25 09:50:00,349.36,349.94,348.14,348.38,8356.0,348.5961,349.1748,347.3787,347.6182,8356.0
2025-04-25 09:55:00,348.61,349.68,348.45,348.87,10287.0,347.8477,348.9154,347.688,348.1071,10287.0
2025-04-25 10:00:00,349.28,349.3,347.67,348.03,6744.0,348.5162,348.5362,346.9097,347.269,6744.0
2025-04-25 10:05:00,347.85,349.26,347.71,349.25,8583.0,347.0894,348.4963,346.9497,348.4863,8583.0
2025-04-25 10:10:00,349.06,350.5,348.67,349.68,29727.0,348.2967,349.7336,347.9076,348.9154,29727.0
2025-04-25 10:15:00,349.36,349.57,348.27,348.27,16099.0,348.5961,348.8056,347.5084,347.5084,16099.0
2025-04-25 10:20:00,348.1,348.1,346.53,347.38,5775.0,347.3388,347.3388,345.7722,346.6204,5775.0
2025-04-25 10:25:00,347.15,347.59,345.62,346.5,11003.0,346.3909,346.8299,344.8642,345.7423,11003.0
2025-04-25 10:30:00,346.35,346.39,345.29,345.99,7264.0,345.5926,345.6325,344.535,345.2334,7264.0
2025-04-25 10:35:00,346.48,347.64,346.32,347.64,8011.0,345.7223,346.8798,345.5627,346.8798,8011.0
2025-04-25 10:40:00,347.41,348.19,347.33,347.88,9665.0,346.6503,347.4286,346.5705,347.1193,9665.0
2025-04-25 10:45:00,347.88,348.17,347.67,347.97,8386.0,347.1193,347.4087,346.9097,347.2091,8386.0
2025-04-25 10:50:00,347.92,348.26,347.67,348.05,8386.0,347.1592,347.4985,346.9097,347.2889,8386.0
2025-04-25 10:55:00,348.05,349.5,347.48,347.95,64161.0,347.2889,348.7357,346.7202,347.1891,64161.0
2025-04-25 11:00:00,347.95,348.08,347.55,348.08,40302.0,347.1891,347.3189,346.79,347.3189,40302.0
2025-04-25 11:05:00,347.93,348.08,346.76,346.95,10086.0,347.1692,347.3189,346.0017,346.1913,10086.0
2025-04-25 11:10:00,347.23,347.55,347.09,347.48,3202.0,346.4707,346.79,346.331,346.7202,3202.0
2025-04-25 11:15:00,347.61,347.65,346.94,347.15,13459.0,346.8499,346.8898,346.1813,346.3909,13459.0
2025-04-25 11:20:00,347.48,348.06,347.27,348.06,3021.0,346.7202,347.2989,346.5106,347.2989,3021.0
2025-04-25 11:25:00,347.82,348.66,347.49,347.49,9475.0,347.0594,347.8976,346.7301,346.7301,9475.0
2025-04-25 11:30:00,347.53,347.68,347.4,347.54,1256.0,346.7701,346.9197,346.6403,346.78,1256.0
2025-04-25 11:35:00,347.54,347.56,347.07,347.55,3240.0,346.78,346.8,346.3111,346.79,3240.0
2025-04-25 11:40:00,347.68,348.2,347.12,347.12,10488.0,346.9197,347.4386,346.361,346.361,10488.0
2025-04-25 11:45:00,347.0,347.52,347.0,347.27,5986.0,346.2412,346.7601,346.2412,346.5106,5986.0
2025-04-25 11:50:00,347.27,347.27,346.92,347.06,18674.0,346.5106,346.5106,346.1614,346.3011,18674.0
2025-04-25 11:55:00,347.05,347.56,346.92,347.46,7819.0,346.2911,346.8,346.1614,346.7002,7819.0
2025-04-25 12:00:00,347.63,347.94,347.38,347.68,3362.0,346.8698,347.1792,346.6204,346.9197,3362.0
2025-04-25 12:05:00,347.68,347.94,347.41,347.69,2685.0,346.9197,347.1792,346.6503,346.9297,2685.0
2025-04-25 12:10:00,347.49,347.71,347.43,347.46,2106.0,346.7301,346.9497,346.6703,346.7002,2106.0
2025-04-25 12:15:00,347.43,347.59,347.02,347.1,2907.0,346.6703,346.8299,346.2612,346.341,2907.0
2025-04-25 12:20:00,347.1,347.73,346.93,347.72,3803.0,346.341,346.9696,346.1714,346.9596,3803.0
2025-04-25 12:25:00,347.86,348.24,347.76,347.88,2322.0,347.0993,347.4785,346.9996,347.1193,2322.0
2025-04-25 12:30:00,347.86,348.17,347.79,348.17,4613.0,347.0993,347.4087,347.0295,347.4087,4613.0
2025-04-25 12:35:00,348.14,349.25,348.12,348.37,32367.0,347.3787,348.4863,347.3588,347.6082,32367.0
2025-04-25 12:40:00,348.54,348.54,348.19,348.36,2798.0,347.7778,347.7778,347.4286,347.5982,2798.0
2025-04-25 12:45:00,348.36,348.38,347.71,347.78,6081.0,347.5982,347.6182,346.9497,347.0195,6081.0
2025-04-25 12:50:00,347.84,348.25,347.77,348.18,1531.0,347.0794,347.4885,347.0095,347.4186,1531.0
2025-04-25 12:55:00,348.11,348.75,348.1,348.46,6962.0,347.3488,347.9874,347.3388,347.698,6962.0
2025-04-25 13:00:00,348.41,348.91,348.25,348.46,3961.0,347.6481,348.147,347.4885,347.698,3961.0
2025-04-25 13:05:00,348.45,349.0,348.44,348.75,1738.0,347.688,348.2368,347.6781,347.9874,1738.0
2025-04-25 13:10:00,348.94,348.99,348.75,348.99,1204.0,348.177,348.2269,347.9874,348.2269,1204.0
2025-04-25 13:15:00,348.94,348.99,348.62,348.68,3159.0,348.177,348.2269,347.8577,347.9175,3159.0
2025-04-25 13:20:00,349.0,349.02,348.5,349.02,5959.0,348.2368,348.2568,347.7379,348.2568,5959.0
2025-04-25 13:25:00,348.84,349.23,348.83,348.97,1505.0,348.0772,348.4663,348.0672,348.2069,1505.0
2025-04-25 13:30:00,348.97,349.25,348.61,348.98,5923.0,348.2069,348.4863,347.8477,348.2169,5923.0
2025-04-25 13:35:00,348.84,349.29,348.11,348.11,8587.0,348.0772,348.5262,347.3488,347.3488,8587.0
2025-04-25 13:40:00,348.1,348.27,347.74,347.85,1363.0,347.3388,347.5084,346.9796,347.0894,1363.0
2025-04-25 13:45:00,347.4,347.4,347.03,347.03,847.0,346.6403,346.6403,346.2711,346.2711,847.0
2025-04-25 13:50:00,347.0,348.6,346.67,346.97,45874.0,346.2412,347.8377,345.9119,346.2113,45874.0
2025-04-25 13:55:00,346.86,347.8,346.44,347.72,30694.0,346.1015,347.0395,345.6824,346.9596,30694.0
2025-04-25 14:00:00,347.74,347.81,347.22,347.61,7060.0,346.9796,347.0494,346.4607,346.8499,7060.0
2025-04-25 14:05:00,347.87,348.77,347.68,348.77,8698.0,347.1093,348.0073,346.9197,348.0073,8698.0
2025-04-25 14:10:00,348.52,348.52,347.87,347.87,3721.0,347.7579,347.7579,347.1093,347.1093,3721.0
2025-04-25 14:15:00,347.87,348.12,347.5,348.12,2193.0,347.1093,347.3588,346.7401,347.3588,2193.0
2025-04-25 14:20:00,347.99,348.61,347.82,348.6,2826.0,347.229,347.8477,347.0594,347.8377,2826.0
2025-04-25 14:25:00,348.45,348.85,348.44,348.85,5362.0,347.688,348.0872,347.6781,348.0872,5362.0
2025-04-25 14:30:00,348.78,349.22,348.61,348.86,4313.0,348.0173,348.4564,347.8477,348.0971,4313.0
2025-04-25 14:35:00,348.86,349.09,348.82,348.91,5390.0,348.0971,348.3266,348.0572,348.147,5390.0
2025-04-25 14:40:00,348.86,349.5,348.85,349.5,5950.0,348.0971,348.7357,348.0872,348.7357,5950.0
2025-04-25 14:45:00,349.34,349.38,348.73,348.73,5170.0,348.5761,348.616,347.9674,347.9674,5170.0
2025-04-25 14:50:00,348.68,348.68,347.8,348.48,3843.0,347.9175,347.9175,347.0395,347.718,3843.0
2025-04-25 14:55:00,348.46,348.46,347.84,347.85,3186.0,347.698,347.698,347.0794,347.0894,3186.0
2025-04-25 15:00:00,347.85,348.4,347.65,348.4,1876.0,347.0894,347.6382,346.8898,347.6382,1876.0
2025-04-25 15:05:00,348.21,348.34,347.55,347.74,2871.0,347.4486,347.5783,346.79,346.9796,2871.0
2025-04-25 15:10:00,347.74,347.77,347.22,347.53,6166.0,346.9796,347.0095,346.4607,346.7701,6166.0
2025-04-25 15:15:00,347.37,347.68,347.14,347.19,4712.0,346.6104,346.9197,346.3809,346.4308,4712.0
2025-04-25 15:20:00,347.23,348.0,347.23,347.75,19239.0,346.4707,347.239,346.4707,346.9896,19239.0
2025-04-25 15:25:00,347.72,347.92,347.42,347.7,11399.0,346.9596,347.1592,346.6603,346.9397,11399.0
2025-04-25 15:30:00,347.57,347.69,347.23,347.43,20502.0,346.81,346.9297,346.4707,346.6703,20502.0
2025-04-25 15:35:00,347.37,348.12,346.77,347.99,41183.0,346.6104,347.3588,346.0117,347.229,41183.0
2025-04-25 15:40:00,348.05,348.77,348.04,348.24,17699.0,347.2889,348.0073,347.2789,347.4785,17699.0
2025-04-25 15:45:00,348.42,348.42,347.87,347.96,13954.0,347.6581,347.6581,347.1093,347.1991,13954.0
2025-04-25 15:50:00,348.06,348.89,347.93,348.7,20465.0,347.2989,348.1271,347.1692,347.9375,20465.0
2025-04-25 15:55:00,348.48,348.51,347.9,348.2,69715.0,347.718,347.7479,347.1392,347.4386,69715.0
2025-04-28 09:30:00,348.14,351.93,347.1,351.31,16827.0,347.3787,351.1604,346.341,350.5418,16827.0
2025-04-28 09:35:00,350.26,352.92,350.26,351.92,10809.0,349.4941,352.1483,349.4941,351.1505,10809.0
2025-04-28 09:40:00,351.91,353.94,351.42,353.14,5868.0,351.1405,353.166,350.6515,352.3678,5868.0
2025-04-28 09:45:00,353.14,353.16,352.45,353.14,9070.0,352.3678,352.3877,351.6793,352.3678,9070.0
2025-04-28 09:50:00,353.3,354.95,352.08,352.66,12073.0,352.5274,354.1738,351.3101,351.8888,12073.0
2025-04-28 09:55:00,352.61,352.99,351.65,351.89,9629.0,351.8389,352.2181,350.881,351.1205,9629.0
2025-04-28 10:00:00,351.69,353.53,351.6,352.89,12329.0,350.921,352.7569,350.8312,352.1183,12329.0
2025-04-28 10:05:00,353.19,353.26,352.32,352.82,6644.0,352.4177,352.4875,351.5496,352.0485,6644.0
2025-04-28 10:10:00,352.9,352.9,351.75,352.7,7159.0,352.1283,352.1283,350.9808,351.9287,7159.0
2025-04-28 10:15:00,352.71,352.84,352.06,352.8,4302.0,351.9387,352.0684,351.2901,352.0285,4302.0
2025-04-28 10:20:00,352.53,353.26,352.49,352.81,11111.0,351.7591,352.4875,351.7192,352.0385,11111.0
2025-04-28 10:25:00,353.2,353.2,352.32,352.69,6706.0,352.4277,352.4277,351.5496,351.9188,6706.0
2025-04-28 10:30:00,352.76,352.76,351.79,352.31,61856.0,351.9886,351.9886,351.0207,351.5396,61856.0
2025-04-28 10:35:00,352.19,353.67,352.19,353.04,2475.0,351.4199,352.8966,351.4199,352.268,2475.0
2025-04-28 10:40:00,353.32,353.44,352.07,352.31,23104.0,352.5474,352.6671,351.3001,351.5396,23104.0
2025-04-28 10:45:00,352.31,353.31,352.31,353.31,7477.0,351.5396,352.5374,351.5396,352.5374,7477.0
2025-04-28 10:50:00,353.0,353.31,351.33,351.38,11200.0,352.2281,352.5374,350.5617,350.6116,11200.0
2025-04-28 10:55:00,351.38,351.73,351.0,351.59,6792.0,350.6116,350.9609,350.2325,350.8212,6792.0
2025-04-28 11:00:00,351.68,351.82,350.94,351.44,11728.0,350.911,351.0507,350.1726,350.6715,11728.0
2025-04-28 11:05:00,351.69,351.69,350.77,350.97,45890.0,350.921,350.921,350.003,350.2025,45890.0
2025-04-28 11:10:00,350.94,352.08,350.74,351.68,14515.0,350.1726,351.3101,349.973,350.911,14515.0
2025-04-28 11:15:00,351.63,351.75,351.23,351.28,63175.0,350.8611,350.9808,350.462,350.5119,63175.0
2025-04-28 11:20:00,351.28,351.4,349.73,350.0,58143.0,350.5119,350.6316,348.9652,349.2347,58143.0
2025-04-28 11:25:00,350.07,350.46,349.62,349.76,10590.0,349.3045,349.6936,348.8555,348.9952,10590.0
2025-04-28 11:30:00,349.83,350.22,349.64,350.06,12635.0,349.065,349.4542,348.8754,349.2945,12635.0
2025-04-28 11:35:00,350.06,350.38,349.73,350.35,25367.0,349.2945,349.6138,348.9652,349.5839,25367.0
2025-04-28 11:40:00,350.25,350.54,350.0,350.02,17231.0,349.4841,349.7735,349.2347,349.2546,17231.0
2025-04-28 11:45:00,350.02,350.74,349.91,350.45,66386.0,349.2546,349.973,349.1448,349.6837,66386.0
2025-04-28 11:50:00,350.38,350.92,350.18,350.5,41038.0,349.6138,350.1526,349.4143,349.7336,41038.0
2025-04-28 11:55:00,350.45,350.7,350.11,350.45,37540.0,349.6837,349.9331,349.3444,349.6837,37540.0
2025-04-28 12:00:00,350.38,350.47,349.6,349.8,43594.0,349.6138,349.7036,348.8355,349.0351,43594.0
2025-04-28 12:05:00,349.65,349.65,347.52,348.28,12163.0,348.8854,348.8854,346.7601,347.5184,12163.0
2025-04-28 12:10:00,347.69,348.13,347.3,348.13,5357.0,346.9297,347.3687,346.5406,347.3687,5357.0
2025-04-28 12:15:00,348.13,348.52,347.74,348.02,4392.0,347.3687,347.7579,346.9796,347.259,4392.0
2025-04-28 12:20:00,347.94,348.34,347.68,347.92,13010.0,347.1792,347.5783,346.9197,347.1592,13010.0
2025-04-28 12:25:00,347.96,348.12,347.16,347.54,3496.0,347.1991,347.3588,346.4009,346.78,3496.0
2025-04-28 12:30:00,347.44,347.9,347.25,347.25,2877.0,346.6803,347.1392,346.4907,346.4907,2877.0
2025-04-28 12:35:00,347.54,347.83,347.06,347.4,7470.0,346.78,347.0694,346.3011,346.6403,7470.0
2025-04-28 12:40:00,347.35,347.71,347.34,347.55,4668.0,346.5904,346.9497,346.5805,346.79,4668.0
2025-04-28 12:45:00,347.58,347.88,347.46,347.86,12654.0,346.8199,347.1193,346.7002,347.0993,12654.0
2025-04-28 12:50:00,347.78,347.99,346.98,347.43,3617.0,347.0195,347.229,346.2213,346.6703,3617.0
2025-04-28 12:55:00,347.6,347.6,346.94,347.5,5172.0,346.8399,346.8399,346.1813,346.7401,5172.0
2025-04-28 13:00:00,347.41,347.59,346.98,347.21,4564.0,346.6503,346.8299,346.2213,346.4508,4564.0
2025-04-28 13:05:00,347.0,348.9,346.94,347.0,22295.0,346.2412,348.1371,346.1813,346.2412,22295.0
2025-04-28 13:10:00,347.16,347.2,346.68,347.03,45246.0,346.4009,346.4408,345.9219,346.2711,45246.0
2025-04-28 13:15:00,347.05,347.42,346.99,347.33,7882.0,346.2911,346.6603,346.2312,346.5705,7882.0
2025-04-28 13:20:00,347.17,347.79,347.08,347.79,3628.0,346.4108,347.0295,346.321,347.0295,3628.0
2025-04-28 13:25:00,347.64,347.85,346.98,346.98,5397.0,346.8798,347.0894,346.2213,346.2213,5397.0
2025-04-28 13:30:00,347.11,347.59,346.97,347.59,3026.0,346.351,346.8299,346.2113,346.8299,3026.0
2025-04-28 13:35:00,347.39,347.71,347.39,347.71,1708.0,346.6304,346.9497,346.6304,346.9497,1708.0
2025-04-28 13:40:00,347.91,348.13,347.45,347.75,4169.0,347.1492,347.3687,346.6902,346.9896,4169.0
2025-04-28 13:45:00,347.95,348.23,347.81,348.1,1112.0,347.1891,347.4685,347.0494,347.3388,1112.0
2025-04-28 13:50:00,348.2,348.71,348.19,348.62,3229.0,347.4386,347.9475,347.4286,347.8577,3229.0
2025-04-28 13:55:00,348.66,349.21,348.51,349.21,2645.0,347.8976,348.4464,347.7479,348.4464,2645.0
2025-04-28 14:00:00,349.08,349.42,348.91,349.36,11694.0,348.3167,348.6559,348.147,348.5961,11694.0
2025-04-28 14:05:00,349.4,349.46,349.27,349.32,3021.0,348.636,348.6958,348.5062,348.5561,3021.0
2025-04-28 14:10:00,349.24,349.24,348.21,348.41,20747.0,348.4763,348.4763,347.4486,347.6481,20747.0
2025-04-28 14:15:00,348.25,348.51,347.91,348.24,2371.0,347.4885,347.7479,347.1492,347.4785,2371.0
2025-04-28 14:20:00,348.52,349.03,348.41,349.03,2518.0,347.7579,348.2668,347.6481,348.2668,2518.0
2025-04-28 14:25:00,348.87,349.53,348.81,349.22,3019.0,348.1071,348.7657,348.0473,348.4564,3019.0
2025-04-28 14:30:00,349.39,349.85,349.09,349.23,13400.0,348.626,349.085,348.3266,348.4663,13400.0
2025-04-28 14:35:00,349.23,349.49,349.22,349.48,3300.0,348.4663,348.7258,348.4564,348.7158,3300.0
2025-04-28 14:40:00,349.52,349.89,349.35,349.44,3857.0,348.7557,349.1249,348.5861,348.6759,3857.0
2025-04-28 14:45:00,349.49,349.99,349.44,349.95,3411.0,348.7258,349.2247,348.6759,349.1848,3411.0
2025-04-28 14:50:00,349.75,350.36,349.75,350.29,6188.0,348.9852,349.5939,348.9852,349.524,6188.0
2025-04-28 14:55:00,350.29,350.73,350.18,350.58,32298.0,349.524,349.9631,349.4143,349.8134,32298.0
2025-04-28 15:00:00,350.58,351.85,350.47,351.0,62474.0,349.8134,351.0806,349.7036,350.2325,62474.0
2025-04-28 15:05:00,350.93,351.39,350.7,351.36,19786.0,350.1626,350.6216,349.9331,350.5917,19786.0
2025-04-28 15:10:00,351.39,351.62,350.95,351.62,7344.0,350.6216,350.8511,350.1826,350.8511,7344.0
2025-04-28 15:15:00,351.47,351.59,351.17,351.3,4288.0,350.7014,350.8212,350.4021,350.5318,4288.0
2025-04-28 15:20:00,351.4,351.6,351.22,351.3,6703.0,350.6316,350.8312,350.452,350.5318,6703.0
2025-04-28 15:25:00,351.36,351.55,350.94,351.46,4589.0,350.5917,350.7813,350.1726,350.6915,4589.0
2025-04-28 15:30:00,351.61,351.61,351.06,351.38,5936.0,350.8411,350.8411,350.2923,350.6116,5936.0
2025-04-28 15:35:00,351.22,351.92,350.78,351.6,22899.0,350.452,351.1505,350.0129,350.8312,22899.0
2025-04-28 15:40:00,351.59,352.14,351.58,352.1,11327.0,350.8212,351.37,350.8112,351.3301,11327.0
2025-04-28 15:45:00,351.96,352.42,351.96,352.37,17263.0,351.1904,351.6494,351.1904,351.5995,17263.0
2025-04-28 15:50:00,352.49,353.27,352.2,352.84,17713.0,351.7192,352.4975,351.4298,352.0684,17713.0
2025-04-28 15:55:00,352.66,352.75,351.04,351.35,71380.0,351.8888,351.9786,350.2724,350.5817,71380.0
2025-04-29 09:30:00,350.12,353.54,350.12,351.7,29497.0,349.3544,352.7669,349.3544,350.9309,29497.0
2025-04-29 09:35:00,351.7,352.87,351.21,351.87,5094.0,350.9309,352.0984,350.442,351.1006,5094.0
2025-04-29 09:40:00,351.87,352.35,350.32,350.8,12126.0,351.1006,351.5795,349.554,350.0329,12126.0
2025-04-29 09:45:00,350.72,351.68,350.44,350.61,4353.0,349.9531,350.911,349.6737,349.8433,4353.0
2025-04-29 09:50:00,351.12,351.22,350.36,351.17,10899.0,350.3522,350.452,349.5939,350.4021,10899.0
2025-04-29 09:55:00,350.82,351.42,350.13,350.13,4115.0,350.0529,350.6515,349.3644,349.3644,4115.0
2025-04-29 10:00:00,349.96,351.12,349.96,350.72,8532.0,349.1947,350.3522,349.1947,349.9531,8532.0
2025-04-29 10:05:00,350.64,351.61,350.41,350.41,11346.0,349.8733,350.8411,349.6438,349.6438,11346.0
2025-04-29 10:10:00,350.36,350.43,348.63,348.63,9361.0,349.5939,349.6637,347.8676,347.8676,9361.0
2025-04-29 10:15:00,348.62,348.65,348.01,348.14,13062.0,347.8577,347.8876,347.249,347.3787,13062.0
2025-04-29 10:20:00,348.03,348.47,347.28,347.46,11410.0,347.269,347.708,346.5206,346.7002,11410.0
2025-04-29 10:25:00,347.28,347.28,346.49,346.75,9622.0,346.5206,346.5206,345.7323,345.9918,9622.0
2025-04-29 10:30:00,346.75,347.35,346.45,347.2,11447.0,345.9918,346.5904,345.6924,346.4408,11447.0
2025-04-29 10:35:00,347.44,348.43,346.99,348.43,20075.0,346.6803,347.6681,346.2312,347.6681,20075.0
2025-04-29 10:40:00,348.43,348.73,347.96,348.31,11032.0,347.6681,347.9674,347.1991,347.5483,11032.0
2025-04-29 10:45:00,348.31,348.75,348.1,348.49,6729.0,347.5483,347.9874,347.3388,347.728,6729.0
2025-04-29 10:50:00,348.17,349.46,348.17,349.45,7653.0,347.4087,348.6958,347.4087,348.6859,7653.0
2025-04-29 10:55:00,349.72,350.43,349.44,350.14,3239.0,348.9553,349.6637,348.6759,349.3743,3239.0
2025-04-29 11:00:00,350.21,351.1,349.65,350.77,25481.0,349.4442,350.3322,348.8854,350.003,25481.0
2025-04-29 11:05:00,350.77,351.1,349.72,350.0,15570.0,350.003,350.3322,348.9553,349.2347,15570.0
2025-04-29 11:10:00,350.0,350.26,349.56,349.97,10220.0,349.2347,349.4941,348.7956,349.2047,10220.0
2025-04-29 11:15:00,350.16,350.4,349.53,350.04,8324.0,349.3943,349.6338,348.7657,349.2746,8324.0
2025-04-29 11:20:00,349.91,350.21,349.44,349.62,2660.0,349.1448,349.4442,348.6759,348.8555,2660.0
2025-04-29 11:25:00,350.06,350.35,349.95,350.19,9423.0,349.2945,349.5839,349.1848,349.4242,9423.0
2025-04-29 11:30:00,350.19,350.19,349.58,349.69,3880.0,349.4242,349.4242,348.8156,348.9253,3880.0
2025-04-29 11:35:00,349.75,350.23,349.39,350.21,8659.0,348.9852,349.4641,348.626,349.4442,8659.0
2025-04-29 11:40:00,350.23,350.82,350.2,350.39,5588.0,349.4641,350.0529,349.4342,349.6238,5588.0
2025-04-29 11:45:00,350.51,350.55,350.25,350.25,934.0,349.7435,349.7834,349.4841,349.4841,934.0
2025-04-29 11:50:00,350.5,350.68,350.3,350.44,2446.0,349.7336,349.9132,349.534,349.6737,2446.0
2025-04-29 11:55:00,350.44,350.55,350.01,350.11,3823.0,349.6737,349.7834,349.2446,349.3444,3823.0
2025-04-29 12:00:00,350.15,350.93,350.02,350.93,12909.0,349.3843,350.1626,349.2546,350.1626,12909.0
2025-04-29 12:05:00,351.0,351.78,351.0,351.59,3992.0,350.2325,351.0108,350.2325,350.8212,3992.0
2025-04-29 12:10:00,351.81,351.92,351.65,351.87,2847.0,351.0407,351.1505,350.881,351.1006,2847.0
2025-04-29 12:15:00,351.82,351.86,351.36,351.56,4946.0,351.0507,351.0906,350.5917,350.7912,4946.0
2025-04-29 12:20:00,351.53,351.55,351.36,351.55,3429.0,350.7613,350.7813,350.5917,350.7813,3429.0
2025-04-29 12:25:00,351.36,351.55,351.17,351.4,4513.0,350.5917,350.7813,350.4021,350.6316,4513.0
2025-04-29 12:30:00,351.41,351.83,351.22,351.82,9139.0,350.6416,351.0607,350.452,351.0507,9139.0
2025-04-29 12:35:00,351.96,352.08,351.82,351.94,5435.0,351.1904,351.3101,351.0507,351.1704,5435.0
2025-04-29 12:40:00,351.94,352.45,351.8,352.22,6611.0,351.1704,351.6793,351.0307,351.4498,6611.0
2025-04-29 12:45:00,352.12,352.2,351.1,351.17,5201.0,351.35,351.4298,350.3322,350.4021,5201.0
2025-04-29 12:50:00,351.16,351.46,350.86,351.15,1131.0,350.3921,350.6915,350.0928,350.3821,1131.0
2025-04-29 12:55:00,351.12,351.12,350.54,350.78,3026.0,350.3522,350.3522,349.7735,350.0129,3026.0
2025-04-29 13:00:00,350.78,351.07,350.75,351.07,2653.0,350.0129,350.3023,349.983,350.3023,2653.0
2025-04-29 13:05:00,350.92,351.37,350.9,351.3,1270.0,350.1526,350.6017,350.1327,350.5318,1270.0
2025-04-29 13:10:00,351.29,351.47,351.05,351.4,4269.0,350.5218,350.7014,350.2824,350.6316,4269.0
2025-04-29 13:15:00,351.4,352.08,351.4,352.07,2045.0,350.6316,351.3101,350.6316,351.3001,2045.0
2025-04-29 13:20:00,352.3,352.34,352.02,352.22,1918.0,351.5296,351.5695,351.2502,351.4498,1918.0
2025-04-29 13:25:00,352.15,352.42,352.14,352.42,501.0,351.38,351.6494,351.37,351.6494,501.0
2025-04-29 13:30:00,352.43,352.79,352.33,352.55,11083.0,351.6593,352.0186,351.5596,351.7791,11083.0
2025-04-29 13:35:00,352.46,352.62,352.3,352.39,4533.0,351.6893,351.8489,351.5296,351.6194,4533.0
2025-04-29 13:40:00,352.46,353.04,352.41,352.91,5737.0,351.6893,352.268,351.6394,352.1383,5737.0
2025-04-29 13:45:00,352.83,353.24,352.59,353.24,4115.0,352.0585,352.4676,351.819,352.4676,4115.0
2025-04-29 13:50:00,353.25,353.55,353.07,353.55,1813.0,352.4775,352.7769,352.2979,352.7769,1813.0
2025-04-29 13:55:00,353.55,353.95,353.42,353.64,5940.0,352.7769,353.176,352.6472,352.8667,5940.0
2025-04-29 14:00:00,353.52,354.05,353.5,354.0,6892.0,352.747,353.2758,352.727,353.2259,6892.0
2025-04-29 14:05:00,354.02,354.17,353.2,353.2,7585.0,353.2459,353.3955,352.4277,352.4277,7585.0
2025-04-29 14:10:00,353.22,353.37,353.09,353.35,4784.0,352.4476,352.5973,352.3179,352.5773,4784.0
2025-04-29 14:15:00,353.22,353.6,353.16,353.43,3566.0,352.4476,352.8268,352.3877,352.6572,3566.0
2025-04-29 14:20:00,353.6,353.6,353.06,353.28,13037.0,352.8268,352.8268,352.288,352.5075,13037.0
2025-04-29 14:25:00,353.28,353.79,352.98,353.79,7402.0,352.5075,353.0164,352.2081,353.0164,7402.0
2025-04-29 14:30:00,353.62,354.06,353.62,354.06,5767.0,352.8467,353.2858,352.8467,353.2858,5767.0
2025-04-29 14:35:00,354.26,354.54,354.05,354.28,9967.0,353.4853,353.7647,353.2758,353.5053,9967.0
2025-04-29 14:40:00,354.28,354.49,353.9,354.02,14830.0,353.5053,353.7148,353.1261,353.2459,14830.0
2025-04-29 14:45:00,354.06,354.14,353.84,354.13,4659.0,353.2858,353.3656,353.0663,353.3556,4659.0
2025-04-29 14:50:00,354.14,354.45,354.02,354.34,9343.0,353.3656,353.6749,353.2459,353.5652,9343.0
2025-04-29 14:55:00,354.3,354.59,354.3,354.35,7907.0,353.5252,353.8146,353.5252,353.5751,7907.0
2025-04-29 15:00:00,354.5,354.68,354.35,354.4,9842.0,353.7248,353.9044,353.5751,353.625,9842.0
2025-04-29 15:05:00,354.37,354.39,353.8,353.8,11345.0,353.5951,353.6151,353.0263,353.0263,11345.0
2025-04-29 15:10:00,353.77,354.14,353.69,354.1,5727.0,352.9964,353.3656,352.9166,353.3257,5727.0
2025-04-29 15:15:00,354.08,354.35,354.03,354.25,10052.0,353.3057,353.5751,353.2558,353.4754,10052.0
2025-04-29 15:20:00,354.28,354.43,354.06,354.22,6595.0,353.5053,353.655,353.2858,353.4454,6595.0
2025-04-29 15:25:00,354.03,354.27,353.95,354.21,11268.0,353.2558,353.4953,353.176,353.4354,11268.0
2025-04-29 15:30:00,354.3,354.36,353.93,353.93,15262.0,353.5252,353.5851,353.1561,353.1561,15262.0
2025-04-29 15:35:00,353.93,353.93,353.16,353.53,7407.0,353.1561,353.1561,352.3877,352.7569,7407.0
2025-04-29 15:40:00,353.5,353.62,353.14,353.5,5543.0,352.727,352.8467,352.3678,352.727,5543.0
2025-04-29 15:45:00,353.5,353.57,353.07,353.31,12804.0,352.727,352.7968,352.2979,352.5374,12804.0
2025-04-29 15:50:00,353.57,355.0,353.29,354.46,41225.0,352.7968,354.2237,352.5175,353.6849,41225.0
2025-04-29 15:55:00,354.32,354.79,353.44,353.77,133420.0,353.5452,354.0142,352.6671,352.9964,133420.0
2025-04-30 09:30:00,374.01,380.0,370.04,372.96,88626.0,373.1921,379.1691,369.2308,372.1444,88626.0
2025-04-30 09:35:00,372.96,378.0,372.95,374.63,64663.0,372.1444,377.1734,372.1345,373.8108,64663.0
2025-04-30 09:40:00,375.99,376.0,373.54,374.61,26847.0,375.1678,375.1778,372.7232,373.7908,26847.0
2025-04-30 09:45:00,374.82,375.19,371.54,375.14,16904.0,374.0004,374.3696,370.7276,374.3197,16904.0
2025-04-30 09:50:00,374.63,374.9,373.01,374.03,16900.0,373.8108,374.0802,372.1943,373.2121,16900.0
2025-04-30 09:55:00,373.65,374.26,371.71,371.71,12683.0,372.8329,373.4416,370.8972,370.8972,12683.0
2025-04-30 10:00:00,372.69,373.63,371.54,372.06,18932.0,371.875,372.813,370.7276,371.2464,18932.0
2025-04-30 10:05:00,371.85,373.91,371.1,373.02,12583.0,371.0369,373.0924,370.2885,372.2043,12583.0
2025-04-30 10:10:00,373.02,375.14,372.43,374.87,28331.0,372.2043,374.3197,371.6156,374.0503,28331.0
2025-04-30 10:15:00,374.46,377.38,374.28,377.17,37480.0,373.6412,376.5548,373.4616,376.3452,37480.0
2025-04-30 10:20:00,378.18,378.51,377.05,377.75,38523.0,377.353,377.6823,376.2255,376.924,38523.0
2025-04-30 10:25:00,377.99,379.98,376.85,377.97,22967.0,377.1634,379.1491,376.0259,377.1435,22967.0
2025-04-30 10:30:00,377.63,379.0,376.79,378.47,21854.0,376.8042,378.1712,375.9661,377.6424,21854.0
2025-04-30 10:35:00,378.47,378.57,375.93,376.69,7058.0,377.6424,377.7422,375.108,375.8663,7058.0
2025-04-30 10:40:00,376.49,377.07,375.51,376.92,36003.0,375.6667,376.2455,374.6889,376.0958,36003.0
2025-04-30 10:45:00,376.64,377.56,375.01,376.3,29956.0,375.8164,376.7344,374.19,375.4771,29956.0
2025-04-30 10:50:00,376.61,377.28,376.09,377.28,12062.0,375.7865,376.455,375.2676,376.455,12062.0
2025-04-30 10:55:00,377.12,378.23,376.82,377.71,13039.0,376.2953,377.4029,375.996,376.8841,13039.0
2025-04-30 11:00:00,377.71,380.34,377.71,379.83,26036.0,376.8841,379.5083,376.8841,378.9994,26036.0
2025-04-30 11:05:00,379.83,380.25,379.15,379.21,13755.0,378.9994,379.4185,378.3209,378.3808,13755.0
2025-04-30 11:10:00,379.14,381.02,379.14,380.17,8708.0,378.3109,380.1868,378.3109,379.3387,8708.0
2025-04-30 11:15:00,380.04,380.6,379.02,379.33,8145.0,379.209,379.7677,378.1912,378.5005,8145.0
2025-04-30 11:20:00,379.67,380.93,379.67,380.12,7944.0,378.8398,380.097,378.8398,379.2888,7944.0
2025-04-30 11:25:00,380.12,380.51,379.67,380.26,4579.0,379.2888,379.6779,378.8398,379.4285,4579.0
2025-04-30 11:30:00,380.01,381.5,380.01,381.13,16400.0,379.179,380.6658,379.179,380.2966,16400.0
2025-04-30 11:35:00,381.36,382.08,380.98,382.08,6673.0,380.5261,381.2445,380.1469,381.2445,6673.0
2025-04-30 11:40:00,381.91,382.58,381.71,382.28,13381.0,381.0749,381.7434,380.8753,381.4441,13381.0
2025-04-30 11:45:00,382.04,382.04,381.21,381.68,13518.0,381.2046,381.2046,380.3764,380.8454,13518.0
2025-04-30 11:50:00,381.68,382.0,381.07,381.47,7566.0,380.8454,381.1647,380.2367,380.6358,7566.0
2025-04-30 11:55:00,381.42,381.76,380.74,381.47,8892.0,380.5859,380.9252,379.9074,380.6358,8892.0
2025-04-30 12:00:00,381.33,381.68,381.08,381.29,3978.0,380.4961,380.8454,380.2467,380.4562,3978.0
2025-04-30 12:05:00,381.49,382.06,381.38,381.57,8669.0,380.6558,381.2245,380.546,380.7356,8669.0
2025-04-30 12:10:00,381.34,381.59,380.75,380.78,10140.0,380.5061,380.7556,379.9174,379.9473,10140.0
2025-04-30 12:15:00,380.92,381.18,380.35,381.11,5120.0,380.087,380.3465,379.5183,380.2766,5120.0
2025-04-30 12:20:00,380.87,381.21,380.52,380.53,7142.0,380.0371,380.3764,379.6879,379.6979,7142.0
2025-04-30 12:25:00,380.83,381.3,380.35,381.07,3641.0,379.9972,380.4662,379.5183,380.2367,3641.0
2025-04-30 12:30:00,381.0,381.01,380.24,380.43,8170.0,380.1669,380.1768,379.4085,379.5981,8170.0
2025-04-30 12:35:00,380.38,381.13,379.64,381.13,5634.0,379.5482,380.2966,378.8098,380.2966,5634.0
2025-04-30 12:40:00,380.94,381.33,380.27,380.32,9777.0,380.107,380.4961,379.4385,379.4884,9777.0
2025-04-30 12:45:00,380.06,380.99,380.05,380.97,3354.0,379.2289,380.1569,379.2189,380.1369,3354.0
2025-04-30 12:50:00,381.0,381.55,380.64,381.55,5662.0,380.1669,380.7157,379.8077,380.7157,5662.0
2025-04-30 12:55:00,381.53,381.92,380.77,381.09,4604.0,380.6957,381.0849,379.9374,380.2567,4604.0
2025-04-30 13:00:00,381.41,381.63,380.76,381.09,9660.0,380.576,380.7955,379.9274,380.2567,9660.0
2025-04-30 13:05:00,380.81,381.4,380.65,381.21,6117.0,379.9773,380.566,379.8176,380.3764,6117.0
2025-04-30 13:10:00,381.11,381.11,379.61,379.61,6305.0,380.2766,380.2766,378.7799,378.7799,6305.0
2025-04-30 13:15:00,380.1,380.32,379.55,380.32,2847.0,379.2688,379.4884,378.72,379.4884,2847.0
2025-04-30 13:20:00,380.07,380.43,379.89,379.89,3030.0,379.2389,379.5981,379.0593,379.0593,3030.0
2025-04-30 13:25:00,380.02,380.94,380.02,380.94,1875.0,379.189,380.107,379.189,380.107,1875.0
2025-04-30 13:30:00,380.61,381.44,380.61,381.44,10968.0,379.7777,380.6059,379.7777,380.6059,10968.0
2025-04-30 13:35:00,381.33,381.74,380.95,380.95,5797.0,380.4961,380.9052,380.117,380.117,5797.0
2025-04-30 13:40:00,380.73,381.61,380.64,381.61,3445.0,379.8975,380.7755,379.8077,380.7755,3445.0
2025-04-30 13:45:00,381.63,381.63,380.96,381.08,3639.0,380.7955,380.7955,380.127,380.2467,3639.0
2025-04-30 13:50:00,381.37,381.81,381.32,381.32,1855.0,380.5361,380.9751,380.4862,380.4862,1855.0
2025-04-30 13:55:00,381.92,381.98,381.2,381.93,6716.0,381.0849,381.1447,380.3664,381.0948,6716.0
2025-04-30 14:00:00,381.32,381.52,380.92,380.93,3811.0,380.4862,380.6857,380.087,380.097,3811.0
2025-04-30 14:05:00,380.98,382.1,380.98,381.03,10872.0,380.1469,381.2645,380.1469,380.1968,10872.0
2025-04-30 14:10:00,381.62,381.84,381.13,381.33,3275.0,380.7855,381.005,380.2966,380.4961,3275.0
2025-04-30 14:15:00,381.01,382.0,381.01,381.86,5536.0,380.1768,381.1647,380.1768,381.025,5536.0
2025-04-30 14:20:00,381.89,382.12,381.49,382.12,1245.0,381.0549,381.2844,380.6558,381.2844,1245.0
2025-04-30 14:25:00,381.96,382.14,381.12,381.49,13887.0,381.1248,381.3044,380.2866,380.6558,13887.0
2025-04-30 14:30:00,381.46,381.85,381.01,381.54,2766.0,380.6259,381.015,380.1768,380.7057,2766.0
2025-04-30 14:35:00,381.49,381.49,380.17,380.17,4358.0,380.6558,380.6558,379.3387,379.3387,4358.0
2025-04-30 14:40:00,380.17,380.56,380.15,380.19,4228.0,379.3387,379.7278,379.3187,379.3586,4228.0
2025-04-30 14:45:00,380.24,381.34,380.0,381.34,4555.0,379.4085,380.5061,379.1691,380.5061,4555.0
2025-04-30 14:50:00,381.34,381.38,380.89,381.16,3557.0,380.5061,380.546,380.0571,380.3265,3557.0
2025-04-30 14:55:00,381.44,381.69,380.31,380.52,6329.0,380.6059,380.8554,379.4784,379.6879,6329.0
2025-04-30 15:00:00,380.82,381.14,380.57,381.14,6649.0,379.9873,380.3066,379.7378,380.3066,6649.0
2025-04-30 15:05:00,381.32,381.5,380.97,381.23,3113.0,380.4862,380.6658,380.1369,380.3964,3113.0
2025-04-30 15:10:00,381.0,381.38,380.77,381.23,8857.0,380.1669,380.546,379.9374,380.3964,8857.0
2025-04-30 15:15:00,381.22,381.25,380.94,381.0,7121.0,380.3864,380.4163,380.107,380.1669,7121.0
2025-04-30 15:20:00,381.0,381.27,380.37,380.37,9678.0,380.1669,380.4363,379.5382,379.5382,9678.0
2025-04-30 15:25:00,380.29,380.53,379.79,379.87,10410.0,379.4584,379.6979,378.9595,379.0393,10410.0
2025-04-30 15:30:00,379.86,380.09,379.59,379.84,9662.0,379.0294,379.2589,378.7599,379.0094,9662.0
2025-04-30 15:35:00,379.99,380.23,379.38,379.83,9135.0,379.1591,379.3985,378.5504,378.9994,9135.0
2025-04-30 15:40:00,379.83,381.63,379.79,381.31,14912.0,378.9994,380.7955,378.9595,380.4762,14912.0
2025-04-30 15:45:00,381.49,382.42,381.14,382.15,13991.0,380.6558,381.5838,380.3066,381.3143,13991.0
2025-04-30 15:50:00,382.16,384.33,382.07,383.78,38506.0,381.3243,383.4896,381.2345,382.9408,38506.0
2025-04-30 15:55:00,383.65,384.26,382.74,382.98,124783.0,382.8111,383.4197,381.9031,382.1425,124783.0
2025-05-01 09:30:00,387.24,389.0,387.24,389.0,2775.0,386.3932,388.1494,386.3932,388.1494,2775.0
2025-05-01 09:35:00,388.62,390.24,386.41,387.85,43988.0,387.7702,389.3867,385.565,387.0019,43988.0
2025-05-01 09:40:00,388.11,388.97,387.05,388.48,17503.0,387.2613,388.1194,386.2036,387.6305,17503.0
2025-05-01 09:45:00,388.5,391.86,388.5,391.31,11473.0,387.6505,391.0031,387.6505,390.4543,11473.0
2025-05-01 09:50:00,390.77,392.89,390.42,391.54,11660.0,389.9155,392.0309,389.5663,390.6838,11660.0
2025-05-01 09:55:00,392.39,392.41,390.62,390.95,19768.0,391.532,391.5519,389.7658,390.0951,19768.0
2025-05-01 10:00:00,391.37,394.13,391.37,393.65,14204.0,390.5142,393.2682,390.5142,392.7892,14204.0
2025-05-01 10:05:00,393.81,394.29,390.84,391.56,11346.0,392.9489,393.4278,389.9853,390.7038,11346.0
2025-05-01 10:10:00,392.38,392.88,391.67,392.88,10231.0,391.522,392.0209,390.8135,392.0209,10231.0
2025-05-01 10:15:00,392.44,393.88,392.44,393.74,3240.0,391.5818,393.0187,391.5818,392.879,3240.0
2025-05-01 10:20:00,393.75,393.75,393.22,393.42,7450.0,392.889,392.889,392.3601,392.5597,7450.0
2025-05-01 10:25:00,393.46,394.02,392.76,393.97,17091.0,392.5996,393.1584,391.9011,393.1085,17091.0
2025-05-01 10:30:00,393.68,394.0,392.23,392.47,17379.0,392.8191,393.1384,391.3723,391.6118,17379.0
2025-05-01 10:35:00,392.43,393.11,392.08,393.0,4369.0,391.5719,392.2504,391.2226,392.1406,4369.0
2025-05-01 10:40:00,393.56,393.67,392.55,392.56,7410.0,392.6994,392.8092,391.6916,391.7016,7410.0
2025-05-01 10:45:00,392.55,393.61,392.55,393.61,3132.0,391.6916,392.7493,391.6916,392.7493,3132.0
2025-05-01 10:50:00,393.57,393.82,393.03,393.03,10325.0,392.7094,392.9588,392.1706,392.1706,10325.0
2025-05-01 10:55:00,393.32,393.92,393.0,393.8,5558.0,392.4599,393.0586,392.1406,392.9389,5558.0
2025-05-01 11:00:00,393.46,393.76,392.24,392.61,11794.0,392.5996,392.899,391.3823,391.7515,11794.0
2025-05-01 11:05:00,392.85,393.17,392.58,393.07,5243.0,391.991,392.3103,391.7215,392.2105,5243.0
2025-05-01 11:10:00,392.95,393.72,392.81,393.72,5698.0,392.0907,392.859,391.951,392.859,5698.0
2025-05-01 11:15:00,393.8,395.32,393.5,394.93,24165.0,392.9389,394.4556,392.6395,394.0664,24165.0
2025-05-01 11:20:00,394.73,395.62,394.61,395.33,10060.0,393.8668,394.7549,393.7471,394.4655,10060.0
2025-05-01 11:25:00,395.6,395.62,394.44,394.44,18958.0,394.7349,394.7549,393.5775,393.5775,18958.0
2025-05-01 11:30:00,394.41,394.41,393.53,393.96,8723.0,393.5475,393.5475,392.6695,393.0985,8723.0
2025-05-01 11:35:00,393.75,394.25,393.24,393.25,9672.0,392.889,393.3879,392.3801,392.3901,9672.0
2025-05-01 11:40:00,393.4,394.15,393.36,393.85,15210.0,392.5397,393.2881,392.4998,392.9888,15210.0
2025-05-01 11:45:00,393.84,393.85,392.84,393.12,8118.0,392.9788,392.9888,391.981,392.2604,8118.0
2025-05-01 11:50:00,393.52,394.41,393.34,393.75,6834.0,392.6595,393.5475,392.4799,392.889,6834.0
2025-05-01 11:55:00,393.38,393.39,392.77,393.13,4281.0,392.5198,392.5298,391.9111,392.2703,4281.0
2025-05-01 12:00:00,392.9,393.42,392.0,392.78,10610.0,392.0408,392.5597,391.1428,391.9211,10610.0
2025-05-01 12:05:00,392.47,392.76,392.21,392.76,3177.0,391.6118,391.9011,391.3524,391.9011,3177.0
2025-05-01 12:10:00,392.72,392.91,392.17,392.91,3572.0,391.8612,392.0508,391.3124,392.0508,3572.0
2025-05-01 12:15:00,392.71,392.97,392.29,392.47,13586.0,391.8513,392.1107,391.4322,391.6118,13586.0
2025-05-01 12:20:00,392.98,393.13,392.47,392.65,21715.0,392.1207,392.2703,391.6118,391.7914,21715.0
2025-05-01 12:25:00,392.65,393.36,392.47,393.36,6907.0,391.7914,392.4998,391.6118,392.4998,6907.0
2025-05-01 12:30:00,393.36,394.03,393.36,393.91,5427.0,392.4998,393.1684,392.4998,393.0486,5427.0
2025-05-01 12:35:00,394.04,394.91,394.04,394.69,11211.0,393.1783,394.0464,393.1783,393.8269,11211.0
2025-05-01 12:40:00,394.65,394.81,394.31,394.47,5853.0,393.787,393.9467,393.4478,393.6074,5853.0
2025-05-01 12:45:00,394.47,394.52,393.97,393.97,4947.0,393.6074,393.6573,393.1085,393.1085,4947.0
2025-05-01 12:50:00,393.67,394.55,393.54,394.51,9011.0,392.8092,393.6872,392.6794,393.6473,9011.0
2025-05-01 12:55:00,394.2,394.23,393.81,394.15,6088.0,393.338,393.3679,392.9489,393.2881,6088.0
2025-05-01 13:00:00,394.06,395.41,394.06,395.41,5259.0,393.1983,394.5454,393.1983,394.5454,5259.0
2025-05-01 13:05:00,395.37,396.07,395.27,395.86,8659.0,394.5054,395.2039,394.4057,394.9944,8659.0
2025-05-01 13:10:00,395.88,396.4,395.72,396.23,8836.0,395.0143,395.5332,394.8547,395.3636,8836.0
2025-05-01 13:15:00,396.21,396.57,396.11,396.24,7135.0,395.3436,395.7028,395.2438,395.3735,7135.0
2025-05-01 13:20:00,396.24,396.27,395.87,395.93,17872.0,395.3735,395.4035,395.0043,395.0642,17872.0
2025-05-01 13:25:00,396.04,396.09,395.52,395.66,19260.0,395.174,395.2239,394.6551,394.7948,19260.0
2025-05-01 13:30:00,395.65,396.03,394.96,395.41,26287.0,394.7848,395.164,394.0963,394.5454,26287.0
2025-05-01 13:35:00,395.37,395.46,394.92,395.06,6369.0,394.5054,394.5952,394.0564,394.1961,6369.0
2025-05-01 13:40:00,395.08,395.12,393.55,393.55,11102.0,394.2161,394.256,392.6894,392.6894,11102.0
2025-05-01 13:45:00,393.56,394.37,393.41,394.31,6265.0,392.6994,393.5076,392.5497,393.4478,6265.0
2025-05-01 13:50:00,394.3,394.3,393.61,394.09,6779.0,393.4378,393.4378,392.7493,393.2282,6779.0
2025-05-01 13:55:00,394.09,394.68,393.83,394.34,8105.0,393.2282,393.817,392.9688,393.4777,8105.0
2025-05-01 14:00:00,394.35,395.11,394.34,394.66,4856.0,393.4877,394.246,393.4777,393.797,4856.0
2025-05-01 14:05:00,394.94,395.06,394.21,394.51,28228.0,394.0764,394.1961,393.348,393.6473,28228.0
2025-05-01 14:10:00,394.73,394.98,394.47,394.9,4637.0,393.8668,394.1163,393.6074,394.0365,4637.0
2025-05-01 14:15:00,394.9,395.17,394.69,394.84,9824.0,394.0365,394.3059,393.8269,393.9766,9824.0
2025-05-01 14:20:00,394.71,395.0,394.41,394.77,6548.0,393.8469,394.1363,393.5475,393.9068,6548.0
2025-05-01 14:25:00,394.77,395.0,394.15,395.0,4116.0,393.9068,394.1363,393.2881,394.1363,4116.0
2025-05-01 14:30:00,395.0,395.3,394.65,395.3,19062.0,394.1363,394.4356,393.787,394.4356,19062.0
2025-05-01 14:35:00,395.48,395.88,395.42,395.88,4743.0,394.6152,395.0143,394.5553,395.0143,4743.0
2025-05-01 14:40:00,395.93,396.03,395.4,395.83,6629.0,395.0642,395.164,394.5354,394.9644,6629.0
2025-05-01 14:45:00,395.83,396.17,395.48,396.17,1945.0,394.9644,395.3037,394.6152,395.3037,1945.0
2025-05-01 14:50:00,396.55,396.64,396.11,396.31,13688.0,395.6829,395.7727,395.2438,395.4434,13688.0
2025-05-01 14:55:00,396.37,396.86,396.37,396.63,3020.0,395.5033,395.9922,395.5033,395.7627,3020.0
2025-05-01 15:00:00,396.64,396.64,396.06,396.24,6284.0,395.7727,395.7727,395.1939,395.3735,6284.0
2025-05-01 15:05:00,396.43,396.67,396.06,396.06,9025.0,395.5631,395.8026,395.1939,395.1939,9025.0
2025-05-01 15:10:00,395.86,396.08,395.06,395.9,7226.0,394.9944,395.2139,394.1961,395.0343,7226.0
2025-05-01 15:15:00,395.87,396.27,395.72,396.16,2799.0,395.0043,395.4035,394.8547,395.2937,2799.0
2025-05-01 15:20:00,396.42,396.47,396.09,396.47,3370.0,395.5531,395.603,395.2239,395.603,3370.0
2025-05-01 15:25:00,396.4,396.4,395.82,396.06,9289.0,395.5332,395.5332,394.9545,395.1939,9289.0
2025-05-01 15:30:00,396.18,396.37,395.48,395.49,6779.0,395.3137,395.5033,394.6152,394.6252,6779.0
2025-05-01 15:35:00,395.55,395.85,395.05,395.36,8851.0,394.685,394.9844,394.1861,394.4955,8851.0
2025-05-01 15:40:00,395.66,396.03,395.08,395.29,22438.0,394.7948,395.164,394.2161,394.4256,22438.0
2025-05-01 15:45:00,395.35,396.16,395.2,395.99,14784.0,394.4855,395.2937,394.3358,395.1241,14784.0
2025-05-01 15:50:00,396.0,396.0,395.21,395.56,26032.0,395.1341,395.1341,394.3458,394.695,26032.0
2025-05-01 15:55:00,395.28,395.35,392.53,392.64,96198.0,394.4156,394.4855,391.6717,391.7814,96198.0
2025-05-02 09:30:00,395.9,397.39,394.39,395.64,23612.0,395.0343,396.521,393.5276,394.7749,23612.0
2025-05-02 09:35:00,396.88,397.07,395.6,397.04,1551.0,396.0121,396.2017,394.7349,396.1718,1551.0
2025-05-02 09:40:00,397.52,398.55,397.0,398.42,7295.0,396.6507,397.6785,396.1319,397.5488,7295.0
2025-05-02 09:45:00,398.41,398.41,397.11,398.0,2592.0,397.5388,397.5388,396.2416,397.1297,2592.0
2025-05-02 09:50:00,398.21,398.31,396.9,397.57,9432.0,397.3392,397.439,396.0321,396.7006,9432.0
2025-05-02 09:55:00,397.5,398.36,397.5,397.81,3090.0,396.6308,397.4889,396.6308,396.9401,3090.0
2025-05-02 10:00:00,398.01,398.77,397.85,398.2,10810.0,397.1397,397.898,396.98,397.3293,10810.0
2025-05-02 10:05:00,398.46,399.07,397.94,397.94,8702.0,397.5887,398.1974,397.0698,397.0698,8702.0
2025-05-02 10:10:00,398.36,398.56,397.62,398.33,7772.0,397.4889,397.6885,396.7505,397.459,7772.0
2025-05-02 10:15:00,398.61,399.2,398.48,398.56,3179.0,397.7384,398.3271,397.6086,397.6885,3179.0
2025-05-02 10:20:00,398.95,399.17,398.06,398.38,8374.0,398.0776,398.2971,397.1896,397.5089,8374.0
2025-05-02 10:25:00,398.36,398.61,398.15,398.53,5064.0,397.4889,397.7384,397.2794,397.6585,5064.0
2025-05-02 10:30:00,398.97,398.99,398.3,398.85,8411.0,398.0976,398.1175,397.429,397.9778,8411.0
2025-05-02 10:35:00,398.88,398.88,397.94,398.7,7383.0,398.0078,398.0078,397.0698,397.8282,7383.0
2025-05-02 10:40:00,398.34,398.34,397.81,397.99,4250.0,397.4689,397.4689,396.9401,397.1197,4250.0
2025-05-02 10:45:00,397.99,398.65,397.98,398.37,3987.0,397.1197,397.7783,397.1097,397.4989,3987.0
2025-05-02 10:50:00,398.0,398.54,397.53,397.54,4619.0,397.1297,397.6685,396.6607,396.6707,4619.0
2025-05-02 10:55:00,397.87,398.26,397.75,398.19,3118.0,397.0,397.3891,396.8802,397.3193,3118.0
2025-05-02 11:00:00,398.13,398.47,397.48,397.86,6456.0,397.2594,397.5987,396.6108,396.99,6456.0
2025-05-02 11:05:00,397.64,397.76,396.7,396.93,6808.0,396.7705,396.8902,395.8325,396.062,6808.0
2025-05-02 11:10:00,396.81,397.35,396.81,397.13,2792.0,395.9423,396.4811,395.9423,396.2616,2792.0
2025-05-02 11:15:00,397.1,397.95,397.09,397.75,3759.0,396.2317,397.0798,396.2217,396.8802,3759.0
2025-05-02 11:20:00,397.51,397.78,397.3,397.43,1932.0,396.6408,396.9102,396.4312,396.5609,1932.0
2025-05-02 11:25:00,397.35,397.35,396.49,396.52,2730.0,396.4811,396.4811,395.623,395.6529,2730.0
2025-05-02 11:30:00,396.65,397.63,396.43,397.34,10371.0,395.7826,396.7605,395.5631,396.4711,10371.0
2025-05-02 11:35:00,397.19,398.32,397.03,398.32,5220.0,396.3215,397.449,396.1618,397.449,5220.0
2025-05-02 11:40:00,398.19,398.34,397.87,398.13,1823.0,397.3193,397.4689,397.0,397.2594,1823.0
2025-05-02 11:45:00,398.13,398.64,398.13,398.45,2100.0,397.2594,397.7683,397.2594,397.5787,2100.0
2025-05-02 11:50:00,398.44,398.49,397.87,398.46,5275.0,397.5687,397.6186,397.0,397.5887,5275.0
2025-05-02 11:55:00,398.48,399.03,398.2,398.96,6715.0,397.6086,398.1574,397.3293,398.0876,6715.0
2025-05-02 12:00:00,398.94,400.26,398.94,399.73,43879.0,398.0676,399.3847,398.0676,398.8559,43879.0
2025-05-02 12:05:00,399.71,400.47,399.7,400.18,3946.0,398.836,399.5943,398.826,399.3049,3946.0
2025-05-02 12:10:00,400.23,400.67,400.19,400.3,3549.0,399.3548,399.7939,399.3149,399.4247,3549.0
2025-05-02 12:15:00,400.35,400.35,399.7,399.78,1500.0,399.4746,399.4746,398.826,398.9058,1500.0
2025-05-02 12:20:00,399.78,400.04,399.77,399.93,2777.0,398.9058,399.1652,398.8958,399.0555,2777.0
2025-05-02 12:25:00,400.21,400.33,399.86,400.15,1849.0,399.3349,399.4546,398.9856,399.275,1849.0
2025-05-02 12:30:00,400.18,400.23,399.92,400.1,4085.0,399.3049,399.3548,399.0455,399.2251,4085.0
2025-05-02 12:35:00,400.1,400.35,400.07,400.12,9469.0,399.2251,399.4746,399.1952,399.2451,9469.0
2025-05-02 12:40:00,400.27,400.27,399.84,399.93,11641.0,399.3947,399.3947,398.9657,399.0555,11641.0
2025-05-02 12:45:00,400.47,400.62,400.2,400.21,1360.0,399.5943,399.744,399.3249,399.3349,1360.0
2025-05-02 12:50:00,400.8,400.8,400.01,400.19,2981.0,399.9236,399.9236,399.1353,399.3149,2981.0
2025-05-02 12:55:00,400.18,400.52,400.18,400.34,1235.0,399.3049,399.6442,399.3049,399.4646,1235.0
2025-05-02 13:00:00,400.16,400.55,400.15,400.46,4965.0,399.285,399.6741,399.275,399.5843,4965.0
2025-05-02 13:05:00,400.4,400.46,399.2,399.2,6499.0,399.5244,399.5843,398.3271,398.3271,6499.0
2025-05-02 13:10:00,399.43,399.76,399.2,399.76,3482.0,398.5566,398.8858,398.3271,398.8858,3482.0
2025-05-02 13:15:00,399.38,399.71,399.19,399.69,4674.0,398.5067,398.836,398.3171,398.816,4674.0
2025-05-02 13:20:00,399.69,399.94,399.57,399.72,1734.0,398.816,399.0654,398.6963,398.8459,1734.0
2025-05-02 13:25:00,399.72,399.97,399.41,399.89,3804.0,398.8459,399.0954,398.5366,399.0156,3804.0
2025-05-02 13:30:00,399.78,400.04,399.6,399.77,2546.0,398.9058,399.1652,398.7262,398.8958,2546.0
2025-05-02 13:35:00,399.81,399.94,399.57,399.75,7250.0,398.9357,399.0654,398.6963,398.8759,7250.0
2025-05-02 13:40:00,399.73,400.07,399.29,400.01,12292.0,398.8559,399.1952,398.4169,399.1353,12292.0
2025-05-02 13:45:00,400.0,400.16,399.97,399.99,4061.0,399.1253,399.285,399.0954,399.1153,4061.0
2025-05-02 13:50:00,400.06,400.62,400.0,400.62,3710.0,399.1852,399.744,399.1253,399.744,3710.0
2025-05-02 13:55:00,400.48,400.84,400.48,400.63,2216.0,399.6043,399.9635,399.6043,399.7539,2216.0
2025-05-02 14:00:00,400.63,401.47,400.62,401.47,7307.0,399.7539,400.5921,399.744,400.5921,7307.0
2025-05-02 14:05:00,401.58,402.17,401.41,402.17,7743.0,400.7019,401.2906,400.5322,401.2906,7743.0
2025-05-02 14:10:00,402.06,402.06,401.65,401.77,3329.0,401.1808,401.1808,400.7717,400.8914,3329.0
2025-05-02 14:15:00,401.77,402.15,401.6,401.6,5210.0,400.8914,401.2706,400.7218,400.7218,5210.0
2025-05-02 14:20:00,401.67,401.74,401.38,401.63,1928.0,400.7917,400.8615,400.5023,400.7518,1928.0
2025-05-02 14:25:00,401.63,401.78,400.99,401.56,5608.0,400.7518,400.9014,400.1132,400.6819,5608.0
2025-05-02 14:30:00,401.43,401.77,401.22,401.31,3584.0,400.5522,400.8914,400.3426,400.4325,3584.0
2025-05-02 14:35:00,401.49,401.77,401.45,401.52,2272.0,400.6121,400.8914,400.5721,400.642,2272.0
2025-05-02 14:40:00,401.56,401.73,401.47,401.61,1535.0,400.6819,400.8515,400.5921,400.7318,1535.0
2025-05-02 14:45:00,401.68,401.69,400.41,400.5,10279.0,400.8016,400.8116,399.5344,399.6242,10279.0
2025-05-02 14:50:00,400.5,401.11,400.38,401.11,6981.0,399.6242,400.2329,399.5045,400.2329,6981.0
2025-05-02 14:55:00,401.33,401.37,400.94,401.23,3654.0,400.4524,400.4923,400.0633,400.3526,3654.0
2025-05-02 15:00:00,401.18,401.39,400.68,400.68,4593.0,400.3027,400.5123,399.8038,399.8038,4593.0
2025-05-02 15:05:00,400.74,400.93,399.86,399.86,20239.0,399.8637,400.0533,398.9856,398.9856,20239.0
2025-05-02 15:10:00,399.92,399.92,399.1,399.1,10743.0,399.0455,399.0455,398.2273,398.2273,10743.0
2025-05-02 15:15:00,399.17,400.28,399.1,400.28,11352.0,398.2971,399.4047,398.2273,399.4047,11352.0
2025-05-02 15:20:00,400.31,400.5,400.09,400.17,2222.0,399.4346,399.6242,399.2151,399.2949,2222.0
2025-05-02 15:25:00,400.31,400.8,400.24,400.66,4631.0,399.4346,399.9236,399.3648,399.7839,4631.0
2025-05-02 15:30:00,400.66,400.97,400.27,400.69,5522.0,399.7839,400.0932,399.3947,399.8138,5522.0
2025-05-02 15:35:00,400.67,401.33,400.53,400.83,7496.0,399.7939,400.4524,399.6542,399.9535,7496.0
2025-05-02 15:40:00,401.06,401.34,400.43,400.65,8091.0,400.183,400.4624,399.5544,399.7739,8091.0
2025-05-02 15:45:00,400.4,400.4,399.14,399.18,5764.0,399.5244,399.5244,398.2672,398.3071,5764.0
2025-05-02 15:50:00,399.35,401.08,399.18,400.7,28836.0,398.4767,400.203,398.3071,399.8238,28836.0
2025-05-02 15:55:00,400.68,400.79,399.39,399.56,74736.0,399.8038,399.9136,398.5167,398.6863,74736.0
2025-05-05 09:30:00,397.24,398.82,395.86,398.25,18280.0,396.3714,397.9479,394.9944,397.3791,18280.0
2025-05-05 09:35:00,398.62,399.56,398.25,398.25,2499.0,397.7483,398.6863,397.3791,397.3791,2499.0
2025-05-05 09:40:00,398.43,400.57,398.26,399.88,4334.0,397.5588,399.6941,397.3891,399.0056,4334.0
2025-05-05 09:45:00,399.54,400.17,399.4,400.17,2087.0,398.6663,399.2949,398.5266,399.2949,2087.0
2025-05-05 09:50:00,400.32,401.18,400.32,400.54,3795.0,399.4446,400.3027,399.4446,399.6641,3795.0
2025-05-05 09:55:00,401.18,402.41,401.16,402.02,5162.0,400.3027,401.53,400.2828,401.1409,5162.0
2025-05-05 10:00:00,402.12,403.13,401.84,401.85,8748.0,401.2407,402.2485,400.9613,400.9713,8748.0
2025-05-05 10:05:00,401.22,402.61,401.22,402.21,6414.0,400.3426,401.7296,400.3426,401.3305,6414.0
2025-05-05 10:10:00,401.83,401.83,400.87,401.19,2184.0,400.9513,400.9513,399.9934,400.3127,2184.0
2025-05-05 10:15:00,400.85,401.91,400.84,401.75,2541.0,399.9735,401.0311,399.9635,400.8715,2541.0
2025-05-05 10:20:00,401.68,402.03,401.66,401.72,960.0,400.8016,401.1509,400.7817,400.8416,960.0
2025-05-05 10:25:00,402.11,402.13,401.72,402.05,2823.0,401.2307,401.2507,400.8416,401.1708,2823.0
2025-05-05 10:30:00,402.23,402.36,401.78,401.88,3875.0,401.3504,401.4802,400.9014,401.0012,3875.0
2025-05-05 10:35:00,401.7,402.19,401.58,402.05,3348.0,400.8216,401.3105,400.7019,401.1708,3348.0
2025-05-05 10:40:00,402.14,402.39,402.0,402.0,2066.0,401.2606,401.5101,401.1209,401.1209,2066.0
2025-05-05 10:45:00,402.17,402.56,402.16,402.5,2684.0,401.2906,401.6797,401.2806,401.6199,2684.0
2025-05-05 10:50:00,402.3,402.39,401.83,402.0,8188.0,401.4203,401.5101,400.9513,401.1209,8188.0
2025-05-05 10:55:00,402.27,402.93,402.27,402.83,3137.0,401.3904,402.0489,401.3904,401.9491,3137.0
2025-05-05 11:00:00,402.81,403.24,402.81,403.01,3481.0,401.9292,402.3582,401.9292,402.1287,3481.0
2025-05-05 11:05:00,403.35,403.45,403.23,403.36,2297.0,402.468,402.5678,402.3483,402.478,2297.0
2025-05-05 11:10:00,403.31,403.63,403.25,403.39,2743.0,402.4281,402.7474,402.3682,402.5079,2743.0
2025-05-05 11:15:00,403.39,403.68,403.24,403.62,8624.0,402.5079,402.7973,402.3582,402.7374,8624.0
2025-05-05 11:20:00,403.47,404.5,403.46,404.24,14491.0,402.5877,403.6155,402.5778,403.356,14491.0
2025-05-05 11:25:00,404.4,404.63,404.23,404.35,4287.0,403.5157,403.7452,403.3461,403.4658,4287.0
2025-05-05 11:30:00,404.15,404.73,403.93,404.41,23816.0,403.2662,403.845,403.0467,403.5257,23816.0
2025-05-05 11:35:00,404.67,404.77,404.12,404.17,6349.0,403.7851,403.8849,403.2363,403.2862,6349.0
2025-05-05 11:40:00,404.14,404.99,404.1,404.99,7170.0,403.2563,404.1044,403.2164,404.1044,7170.0
2025-05-05 11:45:00,404.99,405.27,404.59,404.59,11487.0,404.1044,404.3838,403.7053,403.7053,11487.0
2025-05-05 11:50:00,404.75,405.23,404.58,405.05,3250.0,403.8649,404.3439,403.6953,404.1643,3250.0
2025-05-05 11:55:00,405.3,405.4,404.62,404.62,4290.0,404.4137,404.5135,403.7352,403.7352,4290.0
2025-05-05 12:00:00,404.82,405.09,404.5,405.09,3944.0,403.9348,404.2042,403.6155,404.2042,3944.0
2025-05-05 12:05:00,405.04,405.7,405.03,405.51,5644.0,404.1543,404.8129,404.1443,404.6233,5644.0
2025-05-05 12:10:00,405.55,405.91,405.39,405.86,4039.0,404.6632,405.0224,404.5035,404.9725,4039.0
2025-05-05 12:15:00,405.86,406.09,405.85,406.09,2510.0,404.9725,405.202,404.9625,405.202,2510.0
2025-05-05 12:20:00,406.21,406.21,405.88,405.99,2543.0,405.3217,405.3217,404.9925,405.1022,2543.0
2025-05-05 12:25:00,405.75,405.87,405.33,405.38,3794.0,404.8627,404.9825,404.4437,404.4936,3794.0
2025-05-05 12:30:00,405.6,405.6,404.81,405.58,6575.0,404.7131,404.7131,403.9248,404.6931,6575.0
2025-05-05 12:35:00,405.67,405.85,405.59,405.85,800.0,404.7829,404.9625,404.7031,404.9625,800.0
2025-05-05 12:40:00,406.16,406.16,405.55,405.63,1353.0,405.2718,405.2718,404.6632,404.743,1353.0
2025-05-05 12:45:00,405.62,405.73,405.43,405.49,2831.0,404.733,404.8428,404.5434,404.6033,2831.0
2025-05-05 12:50:00,405.29,405.29,405.0,405.21,4346.0,404.4037,404.4037,404.1144,404.3239,4346.0
2025-05-05 12:55:00,405.21,405.23,405.04,405.05,3741.0,404.3239,404.3439,404.1543,404.1643,3741.0
2025-05-05 13:00:00,405.03,405.11,404.68,404.87,5974.0,404.1443,404.2241,403.7951,403.9847,5974.0
2025-05-05 13:05:00,404.76,404.81,404.53,404.54,2747.0,403.8749,403.9248,403.6454,403.6554,2747.0
2025-05-05 13:10:00,404.63,405.02,404.5,404.61,6010.0,403.7452,404.1343,403.6155,403.7252,6010.0
2025-05-05 13:15:00,404.47,404.95,404.34,404.95,5120.0,403.5855,404.0645,403.4558,404.0645,5120.0
2025-05-05 13:20:00,404.81,404.81,404.4,404.73,4872.0,403.9248,403.9248,403.5157,403.845,4872.0
2025-05-05 13:25:00,404.79,404.81,404.47,404.65,1748.0,403.9048,403.9248,403.5855,403.7651,1748.0
2025-05-05 13:30:00,404.41,404.8,404.41,404.54,2053.0,403.5257,403.9148,403.5257,403.6554,2053.0
2025-05-05 13:35:00,404.56,404.85,404.52,404.83,4876.0,403.6753,403.9647,403.6354,403.9448,4876.0
2025-05-05 13:40:00,404.78,404.88,404.77,404.86,887.0,403.8949,403.9946,403.8849,403.9747,887.0
2025-05-05 13:45:00,404.72,405.16,404.72,405.05,2831.0,403.835,404.274,403.835,404.1643,2831.0
2025-05-05 13:50:00,405.11,405.63,404.82,404.82,6484.0,404.2241,404.743,403.9348,403.9348,6484.0
2025-05-05 13:55:00,404.82,404.83,404.58,404.58,545.0,403.9348,403.9448,403.6953,403.6953,545.0
2025-05-05 14:00:00,404.56,404.76,404.49,404.66,3035.0,403.6753,403.8749,403.6055,403.7751,3035.0
2025-05-05 14:05:00,404.87,405.07,404.77,404.95,2038.0,403.9847,404.1842,403.8849,404.0645,2038.0
2025-05-05 14:10:00,404.98,404.99,404.69,404.81,1545.0,404.0944,404.1044,403.8051,403.9248,1545.0
2025-05-05 14:15:00,404.81,405.04,404.79,404.93,1886.0,403.9248,404.1543,403.9048,404.0445,1886.0
2025-05-05 14:20:00,404.79,404.93,404.71,404.93,1335.0,403.9048,404.0445,403.825,404.0445,1335.0
2025-05-05 14:25:00,404.83,405.08,404.71,405.0,5613.0,403.9448,404.1942,403.825,404.1144,5613.0
2025-05-05 14:30:00,405.11,405.4,405.1,405.4,1725.0,404.2241,404.5135,404.2142,404.5135,1725.0
2025-05-05 14:35:00,405.05,405.23,405.03,405.15,5214.0,404.1643,404.3439,404.1443,404.2641,5214.0
2025-05-05 14:40:00,405.15,405.47,405.05,405.47,3210.0,404.2641,404.5834,404.1643,404.5834,3210.0
2025-05-05 14:45:00,405.39,405.53,405.14,405.38,7629.0,404.5035,404.6432,404.2541,404.4936,7629.0
2025-05-05 14:50:00,405.25,405.26,404.31,404.54,4850.0,404.3638,404.3738,403.4259,403.6554,4850.0
2025-05-05 14:55:00,404.45,404.66,404.16,404.52,2898.0,403.5656,403.7751,403.2762,403.6354,2898.0
2025-05-05 15:00:00,404.4,404.73,404.35,404.62,2494.0,403.5157,403.845,403.4658,403.7352,2494.0
2025-05-05 15:05:00,404.54,404.66,404.24,404.33,2940.0,403.6554,403.7751,403.356,403.4458,2940.0
2025-05-05 15:10:00,404.33,404.43,404.22,404.31,6014.0,403.4458,403.5456,403.3361,403.4259,6014.0
2025-05-05 15:15:00,404.41,404.51,404.16,404.28,3358.0,403.5257,403.6255,403.2762,403.396,3358.0
2025-05-05 15:20:00,404.27,404.37,403.68,403.9,5172.0,403.386,403.4858,402.7973,403.0168,5172.0
2025-05-05 15:25:00,403.69,403.97,403.43,403.97,3328.0,402.8072,403.0866,402.5478,403.0866,3328.0
2025-05-05 15:30:00,403.84,403.88,403.66,403.69,2672.0,402.9569,402.9968,402.7773,402.8072,2672.0
2025-05-05 15:35:00,403.87,404.1,403.73,403.87,6635.0,402.9869,403.2164,402.8472,402.9869,6635.0
2025-05-05 15:40:00,403.93,404.2,403.64,403.85,5672.0,403.0467,403.3161,402.7574,402.9669,5672.0
2025-05-05 15:45:00,403.63,403.8,403.1,403.41,7386.0,402.7474,402.917,402.2185,402.5279,7386.0
2025-05-05 15:50:00,403.6,403.6,403.21,403.29,10972.0,402.7174,402.7174,402.3283,402.4081,10972.0
2025-05-05 15:55:00,403.15,403.21,402.59,402.91,47796.0,402.2684,402.3283,401.7097,402.029,47796.0
2025-05-06 09:30:00,400.0,401.15,397.72,401.15,21637.0,399.1253,400.2728,396.8503,400.2728,21637.0
2025-05-06 09:35:00,400.64,401.56,400.25,401.56,6520.0,399.7639,400.6819,399.3748,400.6819,6520.0
2025-05-06 09:40:00,401.56,401.99,401.12,401.12,4205.0,400.6819,401.111,400.2429,400.2429,4205.0
2025-05-06 09:45:00,401.52,401.52,400.43,401.04,6244.0,400.642,400.642,399.5544,400.163,6244.0
2025-05-06 09:50:00,400.96,401.3,400.39,401.28,4528.0,400.0832,400.4225,399.5145,400.4025,4528.0
2025-05-06 09:55:00,401.25,402.09,400.98,401.74,3442.0,400.3726,401.2107,400.1032,400.8615,3442.0
2025-05-06 10:00:00,401.54,402.38,401.52,402.13,3235.0,400.6619,401.5001,400.642,401.2507,3235.0
2025-05-06 10:05:00,402.47,403.9,401.85,403.1,16808.0,401.5899,403.0168,400.9713,402.2185,16808.0
2025-05-06 10:10:00,403.23,404.0,403.22,403.97,12544.0,402.3483,403.1166,402.3383,403.0866,12544.0
2025-05-06 10:15:00,404.07,405.39,403.99,405.0,7298.0,403.1864,404.5035,403.1066,404.1144,7298.0
2025-05-06 10:20:00,405.4,405.87,405.3,405.46,5604.0,404.5135,404.9825,404.4137,404.5734,5604.0
2025-05-06 10:25:00,405.5,405.5,404.66,404.87,7832.0,404.6133,404.6133,403.7751,403.9847,7832.0
2025-05-06 10:30:00,404.94,405.35,404.66,405.35,5098.0,404.0545,404.4636,403.7751,404.4636,5098.0
2025-05-06 10:35:00,405.01,405.27,404.65,405.27,24491.0,404.1244,404.3838,403.7651,404.3838,24491.0
2025-05-06 10:40:00,405.29,405.29,404.75,405.22,9244.0,404.4037,404.4037,403.8649,404.3339,9244.0
2025-05-06 10:45:00,405.57,405.87,405.55,405.67,3514.0,404.6831,404.9825,404.6632,404.7829,3514.0
2025-05-06 10:50:00,405.68,405.84,404.9,405.13,11290.0,404.7929,404.9525,404.0146,404.2441,11290.0
2025-05-06 10:55:00,405.13,405.56,404.84,405.4,5221.0,404.2441,404.6732,403.9547,404.5135,5221.0
2025-05-06 11:00:00,405.16,405.8,405.16,405.65,3340.0,404.274,404.9126,404.274,404.763,3340.0
2025-05-06 11:05:00,405.85,406.02,405.65,405.9,17112.0,404.9625,405.1322,404.763,405.0124,17112.0
2025-05-06 11:10:00,405.83,406.15,405.67,405.85,12859.0,404.9426,405.2619,404.7829,404.9625,12859.0
2025-05-06 11:15:00,405.84,406.55,405.69,406.55,14038.0,404.9525,405.661,404.8029,405.661,14038.0
2025-05-06 11:20:00,406.61,406.98,406.53,406.98,2633.0,405.7209,406.0901,405.641,406.0901,2633.0
2025-05-06 11:25:00,406.8,407.13,406.79,406.99,4300.0,405.9104,406.2397,405.9005,406.1,4300.0
2025-05-06 11:30:00,406.89,407.21,406.61,407.06,21370.0,406.0003,406.3196,405.7209,406.1699,21370.0
2025-05-06 11:35:00,407.2,407.48,407.02,407.14,15879.0,406.3096,406.589,406.13,406.2497,15879.0
2025-05-06 11:40:00,407.05,407.23,406.85,406.92,7126.0,406.1599,406.3395,405.9603,406.0302,7126.0
2025-05-06 11:45:00,407.13,408.0,406.74,407.16,28928.0,406.2397,407.1078,405.8506,406.2697,28928.0
2025-05-06 11:50:00,407.06,407.23,405.68,405.83,15004.0,406.1699,406.3395,404.7929,404.9426,15004.0
2025-05-06 11:55:00,405.83,405.92,405.73,405.84,3722.0,404.9426,405.0324,404.8428,404.9525,3722.0
2025-05-06 12:00:00,406.0,406.95,405.91,406.94,5077.0,405.1122,406.0601,405.0224,406.0501,5077.0
2025-05-06 12:05:00,406.84,406.84,406.11,406.12,18722.0,405.9504,405.9504,405.222,405.2319,18722.0
2025-05-06 12:10:00,406.29,408.04,406.11,408.0,12264.0,405.4016,407.1477,405.222,407.1078,12264.0
2025-05-06 12:15:00,407.99,408.08,407.23,407.49,7829.0,407.0978,407.1876,406.3395,406.5989,7829.0
2025-05-06 12:20:00,407.57,407.57,406.0,406.0,13783.0,406.6788,406.6788,405.1122,405.1122,13783.0
2025-05-06 12:25:00,406.23,406.51,405.84,405.87,10453.0,405.3417,405.6211,404.9525,404.9825,10453.0
2025-05-06 12:30:00,406.06,406.18,405.92,406.14,1756.0,405.1721,405.2918,405.0324,405.2519,1756.0
2025-05-06 12:35:00,406.27,406.28,405.85,406.07,11267.0,405.3816,405.3916,404.9625,405.182,11267.0
2025-05-06 12:40:00,406.07,406.09,405.75,405.78,12513.0,405.182,405.202,404.8627,404.8927,12513.0
2025-05-06 12:45:00,405.84,406.15,405.32,406.15,16071.0,404.9525,405.2619,404.4337,405.2619,16071.0
2025-05-06 12:50:00,406.0,406.0,405.45,405.53,11622.0,405.1122,405.1122,404.5634,404.6432,11622.0
2025-05-06 12:55:00,405.48,405.58,404.55,404.67,14372.0,404.5933,404.6931,403.6654,403.7851,14372.0
2025-05-06 13:00:00,404.92,405.35,404.74,404.94,5404.0,404.0346,404.4636,403.855,404.0545,5404.0
2025-05-06 13:05:00,404.84,405.65,404.84,405.65,5066.0,403.9547,404.763,403.9547,404.763,5066.0
2025-05-06 13:10:00,405.44,405.78,405.38,405.78,5029.0,404.5534,404.8927,404.4936,404.8927,5029.0
2025-05-06 13:15:00,405.81,405.87,405.61,405.72,3300.0,404.9226,404.9825,404.723,404.8328,3300.0
2025-05-06 13:20:00,405.72,405.76,405.38,405.38,5934.0,404.8328,404.8727,404.4936,404.4936,5934.0
2025-05-06 13:25:00,405.06,405.8,405.06,405.59,16373.0,404.1743,404.9126,404.1743,404.7031,16373.0
2025-05-06 13:30:00,405.76,406.11,405.72,405.99,5319.0,404.8727,405.222,404.8328,405.1022,5319.0
2025-05-06 13:35:00,405.87,405.87,405.31,405.31,1802.0,404.9825,404.9825,404.4237,404.4237,1802.0
2025-05-06 13:40:00,405.33,405.59,405.05,405.06,38386.0,404.4437,404.7031,404.1643,404.1743,38386.0
2025-05-06 13:45:00,404.97,404.97,404.6,404.62,16053.0,404.0844,404.0844,403.7153,403.7352,16053.0
2025-05-06 13:50:00,404.85,404.97,404.56,404.81,1601.0,403.9647,404.0844,403.6753,403.9248,1601.0
2025-05-06 13:55:00,404.89,404.91,404.38,404.86,6580.0,404.0046,404.0246,403.4957,403.9747,6580.0
2025-05-06 14:00:00,404.92,406.07,404.92,406.07,22937.0,404.0346,405.182,404.0346,405.182,22937.0
2025-05-06 14:05:00,405.91,405.91,405.3,405.67,6347.0,405.0224,405.0224,404.4137,404.7829,6347.0
2025-05-06 14:10:00,405.6,405.8,405.35,405.8,8615.0,404.7131,404.9126,404.4636,404.9126,8615.0
2025-05-06 14:15:00,405.53,406.06,405.52,406.06,4287.0,404.6432,405.1721,404.6332,405.1721,4287.0
2025-05-06 14:20:00,406.07,406.47,405.95,406.47,6493.0,405.182,405.5812,405.0623,405.5812,6493.0
2025-05-06 14:25:00,406.51,406.93,406.1,406.21,10407.0,405.6211,406.0402,405.212,405.3217,10407.0
2025-05-06 14:30:00,406.21,407.07,406.21,406.93,5827.0,405.3217,406.1799,405.3217,406.0402,5827.0
2025-05-06 14:35:00,406.77,406.77,406.39,406.48,4571.0,405.8805,405.8805,405.5013,405.5911,4571.0
2025-05-06 14:40:00,406.5,407.01,406.49,406.6,11804.0,405.6111,406.12,405.6011,405.7109,11804.0
2025-05-06 14:45:00,406.6,406.88,406.27,406.88,8133.0,405.7109,405.9903,405.3816,405.9903,8133.0
2025-05-06 14:50:00,406.89,407.43,406.67,407.33,10408.0,406.0003,406.5391,405.7807,406.4393,10408.0
2025-05-06 14:55:00,407.26,407.58,407.03,407.58,10919.0,406.3694,406.6887,406.1399,406.6887,10919.0
2025-05-06 15:00:00,407.64,407.76,407.45,407.51,9065.0,406.7486,406.8683,406.559,406.6189,9065.0
2025-05-06 15:05:00,407.49,407.49,406.66,407.32,10072.0,406.5989,406.5989,405.7708,406.4293,10072.0
2025-05-06 15:10:00,407.41,407.41,406.79,407.37,12104.0,406.5191,406.5191,405.9005,406.4792,12104.0
2025-05-06 15:15:00,407.44,407.65,407.02,407.02,6054.0,406.549,406.7586,406.13,406.13,6054.0
2025-05-06 15:20:00,407.03,407.43,406.86,407.27,10963.0,406.1399,406.5391,405.9703,406.3794,10963.0
2025-05-06 15:25:00,407.26,407.83,407.26,407.83,13842.0,406.3694,406.9382,406.3694,406.9382,13842.0
2025-05-06 15:30:00,407.87,408.25,407.55,407.74,15809.0,406.9781,407.3573,406.6588,406.8484,15809.0
2025-05-06 15:35:00,407.86,408.15,407.49,407.68,13025.0,406.9681,407.2575,406.5989,406.7885,13025.0
2025-05-06 15:40:00,407.8,408.09,407.78,407.92,14950.0,406.9083,407.1976,406.8883,407.028,14950.0
2025-05-06 15:45:00,407.91,408.42,407.68,407.69,21417.0,407.018,407.5269,406.7885,406.7985,21417.0
2025-05-06 15:50:00,407.33,407.7,407.18,407.33,38552.0,406.4393,406.8085,406.2896,406.4393,38552.0
2025-05-06 15:55:00,407.33,407.34,406.45,406.77,107789.0,406.4393,406.4493,405.5612,405.8805,107789.0
2025-05-07 09:30:00,406.64,408.01,405.33,406.16,29231.0,405.7508,407.1178,404.4437,405.2718,29231.0
2025-05-07 09:35:00,406.05,406.05,405.05,405.91,7524.0,405.1621,405.1621,404.1643,405.0224,7524.0
2025-05-07 09:40:00,406.35,406.35,404.34,404.37,5675.0,405.4614,405.4614,403.4558,403.4858,5675.0
2025-05-07 09:45:00,404.63,404.86,402.87,403.58,8777.0,403.7452,403.9747,401.989,402.6975,8777.0
2025-05-07 09:50:00,403.38,404.52,403.01,403.32,7115.0,402.4979,403.6354,402.1287,402.4381,7115.0
2025-05-07 09:55:00,403.02,404.33,403.01,403.71,13618.0,402.1387,403.4458,402.1287,402.8272,13618.0
2025-05-07 10:00:00,403.98,405.64,403.41,405.64,9279.0,403.0966,404.753,402.5279,404.753,9279.0
2025-05-07 10:05:00,405.28,406.21,404.91,406.04,6434.0,404.3938,405.3217,404.0246,405.1521,6434.0
2025-05-07 10:10:00,406.27,406.58,405.22,406.02,20028.0,405.3816,405.6909,404.3339,405.1322,20028.0
2025-05-07 10:15:00,406.25,406.37,405.03,405.65,6506.0,405.3617,405.4814,404.1443,404.763,6506.0
2025-05-07 10:20:00,405.65,406.19,404.85,405.86,8683.0,404.763,405.3018,403.9647,404.9725,8683.0
2025-05-07 10:25:00,405.48,406.18,405.09,406.14,6475.0,404.5933,405.2918,404.2042,405.2519,6475.0
2025-05-07 10:30:00,406.34,406.68,405.54,405.56,8523.0,405.4515,405.7907,404.6532,404.6732,8523.0
2025-05-07 10:35:00,405.92,406.28,405.54,406.04,7874.0,405.0324,405.3916,404.6532,405.1521,7874.0
2025-05-07 10:40:00,406.13,406.39,405.54,405.78,8172.0,405.2419,405.5013,404.6532,404.8927,8172.0
2025-05-07 10:45:00,405.56,405.91,405.14,405.71,11230.0,404.6732,405.0224,404.2541,404.8228,11230.0
2025-05-07 10:50:00,405.48,405.74,404.21,404.21,8686.0,404.5933,404.8528,403.3261,403.3261,8686.0
2025-05-07 10:55:00,404.32,404.48,403.42,404.47,8128.0,403.4359,403.5955,402.5378,403.5855,8128.0
2025-05-07 11:00:00,404.49,404.88,403.59,403.82,8611.0,403.6055,403.9946,402.7075,402.937,8611.0
2025-05-07 11:05:00,403.86,404.59,403.72,404.49,7132.0,402.9769,403.7053,402.8372,403.6055,7132.0
2025-05-07 11:10:00,404.25,405.5,403.46,403.52,19513.0,403.366,404.6133,402.5778,402.6376,19513.0
2025-05-07 11:15:00,403.46,404.27,403.45,404.27,8132.0,402.5778,403.386,402.5678,403.386,8132.0
2025-05-07 11:20:00,404.31,404.78,404.22,404.77,3495.0,403.4259,403.8949,403.3361,403.8849,3495.0
2025-05-07 11:25:00,404.78,404.93,404.17,404.8,7469.0,403.8949,404.0445,403.2862,403.9148,7469.0
2025-05-07 11:30:00,404.81,405.44,404.75,405.16,6622.0,403.9248,404.5534,403.8649,404.274,6622.0
2025-05-07 11:35:00,405.1,405.42,404.64,405.01,4297.0,404.2142,404.5335,403.7552,404.1244,4297.0
2025-05-07 11:40:00,404.95,405.94,404.95,405.9,4000.0,404.0645,405.0523,404.0645,405.0124,4000.0
2025-05-07 11:45:00,405.87,405.88,404.69,405.2,7231.0,404.9825,404.9925,403.8051,404.3139,7231.0
2025-05-07 11:50:00,404.76,406.28,404.76,406.1,6345.0,403.8749,405.3916,403.8749,405.212,6345.0
2025-05-07 11:55:00,406.08,406.8,406.07,406.8,3053.0,405.192,405.9104,405.182,405.9104,3053.0
2025-05-07 12:00:00,406.83,407.24,406.52,407.12,6028.0,405.9404,406.3495,405.6311,406.2297,6028.0
2025-05-07 12:05:00,407.13,407.26,406.44,406.59,8762.0,406.2397,406.3694,405.5512,405.7009,8762.0
2025-05-07 12:10:00,406.55,407.23,406.51,407.23,5158.0,405.661,406.3395,405.6211,406.3395,5158.0
2025-05-07 12:15:00,407.32,407.39,406.93,407.18,12920.0,406.4293,406.4992,406.0402,406.2896,12920.0
2025-05-07 12:20:00,407.28,407.35,406.66,406.66,6420.0,406.3894,406.4592,405.7708,405.7708,6420.0
2025-05-07 12:25:00,406.93,407.19,406.33,407.18,12788.0,406.0402,406.2996,405.4415,406.2896,12788.0
2025-05-07 12:30:00,407.26,407.66,407.05,407.61,3150.0,406.3694,406.7686,406.1599,406.7187,3150.0
2025-05-07 12:35:00,407.55,408.39,407.43,408.39,8606.0,406.6588,407.497,406.5391,407.497,8606.0
2025-05-07 12:40:00,408.68,409.14,408.67,408.67,8141.0,407.7863,408.2453,407.7764,407.7764,8141.0
2025-05-07 12:45:00,408.35,408.73,407.01,407.24,34796.0,407.4571,407.8362,406.12,406.3495,34796.0
2025-05-07 12:50:00,407.47,407.56,407.01,407.24,11400.0,406.579,406.6688,406.12,406.3495,11400.0
2025-05-07 12:55:00,407.56,407.56,406.77,407.06,5744.0,406.6688,406.6688,405.8805,406.1699,5744.0
2025-05-07 13:00:00,407.06,407.52,406.79,407.34,5794.0,406.1699,406.6289,405.9005,406.4493,5794.0
2025-05-07 13:05:00,407.57,407.57,407.11,407.15,6772.0,406.6788,406.6788,406.2198,406.2597,6772.0
2025-05-07 13:10:00,407.16,407.97,407.16,407.64,4725.0,406.2697,407.0779,406.2697,406.7486,4725.0
2025-05-07 13:15:00,407.83,407.86,406.82,407.13,2873.0,406.9382,406.9681,405.9304,406.2397,2873.0
2025-05-07 13:20:00,407.12,407.34,406.44,407.34,5971.0,406.2297,406.4493,405.5512,406.4493,5971.0
2025-05-07 13:25:00,407.23,407.33,406.68,406.91,3540.0,406.3395,406.4393,405.7907,406.0202,3540.0
2025-05-07 13:30:00,406.97,407.04,406.87,406.9,1300.0,406.0801,406.1499,405.9803,406.0102,1300.0
2025-05-07 13:35:00,406.89,406.89,406.07,406.6,5213.0,406.0003,406.0003,405.182,405.7109,5213.0
2025-05-07 13:40:00,406.54,406.73,406.34,406.73,2409.0,405.651,405.8406,405.4515,405.8406,2409.0
2025-05-07 13:45:00,406.64,406.93,406.55,406.55,5404.0,405.7508,406.0402,405.661,405.661,5404.0
2025-05-07 13:50:00,406.75,406.81,405.46,405.7,4946.0,405.8606,405.9204,404.5734,404.8129,4946.0
2025-05-07 13:55:00,405.47,405.94,405.23,405.69,10060.0,404.5834,405.0523,404.3439,404.8029,10060.0
2025-05-07 14:00:00,405.69,406.58,405.23,406.25,9060.0,404.8029,405.6909,404.3439,405.3617,9060.0
2025-05-07 14:05:00,406.22,406.22,403.93,403.98,5812.0,405.3317,405.3317,403.0467,403.0966,5812.0
2025-05-07 14:10:00,404.1,404.63,403.69,403.69,6101.0,403.2164,403.7452,402.8072,402.8072,6101.0
2025-05-07 14:15:00,403.88,404.33,403.64,403.87,6727.0,402.9968,403.4458,402.7574,402.9869,6727.0
2025-05-07 14:20:00,403.79,404.14,403.33,404.0,7117.0,402.907,403.2563,402.448,403.1166,7117.0
2025-05-07 14:25:00,404.29,404.29,403.78,403.94,6242.0,403.4059,403.4059,402.8971,403.0567,6242.0
2025-05-07 14:30:00,403.81,405.36,403.8,405.36,5552.0,402.927,404.4736,402.917,404.4736,5552.0
2025-05-07 14:35:00,405.15,405.92,404.36,405.92,9991.0,404.2641,405.0324,403.4758,405.0324,9991.0
2025-05-07 14:40:00,406.41,406.41,405.37,405.63,5272.0,405.5213,405.5213,404.4836,404.743,5272.0
2025-05-07 14:45:00,405.72,405.82,403.59,404.6,7628.0,404.8328,404.9326,402.7075,403.7153,7628.0
2025-05-07 14:50:00,404.6,405.2,403.9,405.2,8759.0,403.7153,404.3139,403.0168,404.3139,8759.0
2025-05-07 14:55:00,405.1,406.78,405.04,406.25,8419.0,404.2142,405.8905,404.1543,405.3617,8419.0
2025-05-07 15:00:00,405.98,406.23,405.05,405.53,7019.0,405.0922,405.3417,404.1643,404.6432,7019.0
2025-05-07 15:05:00,405.56,406.08,405.07,405.86,9854.0,404.6732,405.192,404.1842,404.9725,9854.0
2025-05-07 15:10:00,405.85,405.99,405.17,405.68,8872.0,404.9625,405.1022,404.284,404.7929,8872.0
2025-05-07 15:15:00,405.86,406.15,405.32,406.04,7049.0,404.9725,405.2619,404.4337,405.1521,7049.0
2025-05-07 15:20:00,406.12,406.17,405.22,405.38,7383.0,405.2319,405.2818,404.3339,404.4936,7383.0
2025-05-07 15:25:00,405.11,405.11,404.03,404.23,6256.0,404.2241,404.2241,403.1465,403.3461,6256.0
2025-05-07 15:30:00,404.07,404.56,403.44,403.47,8741.0,403.1864,403.6753,402.5578,402.5877,8741.0
2025-05-07 15:35:00,403.59,404.63,403.4,403.83,17157.0,402.7075,403.7452,402.5179,402.9469,17157.0
2025-05-07 15:40:00,403.81,407.45,403.81,406.42,17728.0,402.927,406.559,402.927,405.5313,17728.0
2025-05-07 15:45:00,406.65,407.0,405.31,405.87,15661.0,405.7608,406.11,404.4237,404.9825,15661.0
2025-05-07 15:50:00,405.53,406.15,404.76,405.88,32967.0,404.6432,405.2619,403.8749,404.9925,32967.0
2025-05-07 15:55:00,405.88,407.62,405.06,406.99,112563.0,404.9925,406.7287,404.1743,406.1,112563.0
2025-05-08 09:30:00,409.89,410.47,407.32,408.36,18340.0,408.9937,409.5724,406.4293,407.467,18340.0
2025-05-08 09:35:00,408.32,408.83,408.16,408.51,1849.0,407.4271,407.936,407.2675,407.6167,1849.0
2025-05-08 09:40:00,409.0,409.94,407.95,409.25,10712.0,408.1056,409.0436,407.0579,408.3551,10712.0
2025-05-08 09:45:00,409.3,409.3,408.5,408.7,8658.0,408.405,408.405,407.6067,407.8063,8658.0
2025-05-08 09:50:00,408.7,409.47,408.7,409.36,11513.0,407.8063,408.5746,407.8063,408.4648,11513.0
2025-05-08 09:55:00,409.29,410.3,409.22,409.23,12882.0,408.395,409.4028,408.3252,408.3351,12882.0
2025-05-08 10:00:00,409.23,409.98,409.1,409.28,8675.0,408.3351,409.0835,408.2054,408.385,8675.0
2025-05-08 10:05:00,409.1,409.35,407.75,408.54,5949.0,408.2054,408.4549,406.8584,407.6466,5949.0
2025-05-08 10:10:00,408.46,408.49,407.41,408.11,8188.0,407.5668,407.5968,406.5191,407.2176,8188.0
2025-05-08 10:15:00,407.97,408.7,407.89,408.7,5314.0,407.0779,407.8063,406.9981,407.8063,5314.0
2025-05-08 10:20:00,408.77,409.11,408.26,408.41,9324.0,407.8761,408.2154,407.3673,407.5169,9324.0
2025-05-08 10:25:00,408.44,409.3,408.44,409.04,5676.0,407.5469,408.405,407.5469,408.1455,5676.0
2025-05-08 10:30:00,409.13,409.3,408.66,409.05,5261.0,408.2354,408.405,407.7664,408.1555,5261.0
2025-05-08 10:35:00,409.2,409.2,407.56,407.88,5163.0,408.3052,408.3052,406.6688,406.9881,5163.0
2025-05-08 10:40:00,407.86,408.34,407.53,408.34,3765.0,406.9681,407.4471,406.6389,407.4471,3765.0
2025-05-08 10:45:00,408.39,408.39,407.39,407.9,4707.0,407.497,407.497,406.4992,407.008,4707.0
2025-05-08 10:50:00,407.94,408.83,407.46,407.46,7256.0,407.048,407.936,406.569,406.569,7256.0
2025-05-08 10:55:00,407.47,408.25,407.46,407.58,6279.0,406.579,407.3573,406.569,406.6887,6279.0
2025-05-08 11:00:00,407.55,408.25,407.45,407.52,8005.0,406.6588,407.3573,406.559,406.6289,8005.0
2025-05-08 11:05:00,407.52,408.53,407.52,408.26,4000.0,406.6289,407.6367,406.6289,407.3673,4000.0
2025-05-08 11:10:00,408.25,408.91,408.04,408.91,6970.0,407.3573,408.0158,407.1477,408.0158,6970.0
2025-05-08 11:15:00,408.77,409.14,408.37,408.81,7463.0,407.8761,408.2453,407.477,407.9161,7463.0
2025-05-08 11:20:00,408.85,409.38,408.59,409.23,17072.0,407.956,408.4848,407.6965,408.3351,17072.0
2025-05-08 11:25:00,409.17,409.97,409.17,409.33,12957.0,408.2753,409.0735,408.2753,408.4349,12957.0
2025-05-08 11:30:00,409.6,409.61,408.72,409.03,7897.0,408.7043,408.7143,407.8262,408.1356,7897.0
2025-05-08 11:35:00,409.1,409.77,409.1,409.77,6574.0,408.2054,408.874,408.2054,408.874,6574.0
2025-05-08 11:40:00,409.84,410.13,409.45,410.04,13271.0,408.9438,409.2332,408.5547,409.1434,13271.0
2025-05-08 11:45:00,410.04,410.62,409.81,410.3,7225.0,409.1434,409.7221,408.9139,409.4028,7225.0
2025-05-08 11:50:00,410.49,410.49,409.2,409.81,10266.0,409.5924,409.5924,408.3052,408.9139,10266.0
2025-05-08 11:55:00,409.83,409.83,408.8,409.04,9502.0,408.9338,408.9338,407.9061,408.1455,9502.0
2025-05-08 12:00:00,409.22,409.68,409.09,409.61,5936.0,408.3252,408.7841,408.1954,408.7143,5936.0
2025-05-08 12:05:00,409.55,409.78,409.41,409.72,5490.0,408.6544,408.8839,408.5147,408.8241,5490.0
2025-05-08 12:10:00,409.62,409.93,409.07,409.85,4877.0,408.7243,409.0336,408.1755,408.9538,4877.0
2025-05-08 12:15:00,410.04,410.37,409.81,410.21,7282.0,409.1434,409.4726,408.9139,409.313,7282.0
2025-05-08 12:20:00,410.21,410.48,409.64,410.3,6503.0,409.313,409.5824,408.7442,409.4028,6503.0
2025-05-08 12:25:00,410.27,410.7,410.11,410.23,5088.0,409.3729,409.8019,409.2132,409.3329,5088.0
2025-05-08 12:30:00,410.33,410.86,410.2,410.49,4830.0,409.4327,409.9616,409.303,409.5924,4830.0
2025-05-08 12:35:00,410.48,410.9,410.29,410.9,4957.0,409.5824,410.0015,409.3928,410.0015,4957.0
2025-05-08 12:40:00,410.9,410.9,409.94,410.63,8550.0,410.0015,410.0015,409.0436,409.7321,8550.0
2025-05-08 12:45:00,410.96,411.25,410.71,411.22,6567.0,410.0614,410.3507,409.8119,410.3208,6567.0
2025-05-08 12:50:00,411.29,411.54,411.25,411.27,4597.0,410.3906,410.6401,410.3507,410.3707,4597.0
2025-05-08 12:55:00,411.47,411.85,411.27,411.69,7032.0,410.5702,410.9494,410.3707,410.7898,7032.0
2025-05-08 13:00:00,411.59,411.6,411.16,411.16,2122.0,410.69,410.7,410.2609,410.2609,2122.0
2025-05-08 13:05:00,411.14,411.22,410.86,410.93,4298.0,410.241,410.3208,409.9616,410.0314,4298.0
2025-05-08 13:10:00,410.93,410.93,410.44,410.48,18068.0,410.0314,410.0314,409.5425,409.5824,18068.0
2025-05-08 13:15:00,410.59,411.03,410.12,411.03,17580.0,409.6922,410.1312,409.2232,410.1312,17580.0
2025-05-08 13:20:00,411.04,411.71,410.95,411.67,9070.0,410.1412,410.8097,410.0514,410.7698,9070.0
2025-05-08 13:25:00,411.71,411.72,411.28,411.28,14934.0,410.8097,410.8197,410.3807,410.3807,14934.0
2025-05-08 13:30:00,411.28,411.71,411.22,411.28,21097.0,410.3807,410.8097,410.3208,410.3807,21097.0
2025-05-08 13:35:00,411.28,411.63,411.1,411.63,5409.0,410.3807,410.7299,410.201,410.7299,5409.0
2025-05-08 13:40:00,411.54,411.81,411.54,411.81,2330.0,410.6401,410.9095,410.6401,410.9095,2330.0
2025-05-08 13:45:00,411.74,411.82,411.37,411.82,12829.0,410.8396,410.9195,410.4705,410.9195,12829.0
2025-05-08 13:50:00,411.51,412.06,411.51,411.99,8662.0,410.6101,411.1589,410.6101,411.0891,8662.0
2025-05-08 13:55:00,411.92,412.06,411.04,411.15,9219.0,411.0193,411.1589,410.1412,410.2509,9219.0
2025-05-08 14:00:00,410.98,411.24,410.64,410.64,8895.0,410.0813,410.3407,409.7421,409.7421,8895.0
2025-05-08 14:05:00,410.85,411.34,410.83,411.31,4540.0,409.9516,410.4405,409.9316,410.4106,4540.0
2025-05-08 14:10:00,411.51,411.59,411.25,411.38,8758.0,410.6101,410.69,410.3507,410.4804,8758.0
2025-05-08 14:15:00,411.38,411.66,411.06,411.63,8919.0,410.4804,410.7598,410.1611,410.7299,8919.0
2025-05-08 14:20:00,411.77,411.85,410.78,410.99,2819.0,410.8696,410.9494,409.8817,410.0913,2819.0
2025-05-08 14:25:00,411.18,411.36,411.13,411.3,3154.0,410.2809,410.4605,410.231,410.4006,3154.0
2025-05-08 14:30:00,411.36,411.67,411.15,411.26,9859.0,410.4605,410.7698,410.2509,410.3607,9859.0
2025-05-08 14:35:00,411.36,411.44,411.08,411.16,5730.0,410.4605,410.5403,410.1811,410.2609,5730.0
2025-05-08 14:40:00,411.13,411.23,410.64,411.01,1935.0,410.231,410.3308,409.7421,410.1112,1935.0
2025-05-08 14:45:00,410.92,411.21,410.92,411.14,5742.0,410.0214,410.3108,410.0214,410.241,5742.0
2025-05-08 14:50:00,410.98,411.19,410.81,411.09,5656.0,410.0813,410.2908,409.9117,410.1911,5656.0
2025-05-08 14:55:00,410.71,411.26,410.71,411.02,7310.0,409.8119,410.3607,409.8119,410.1212,7310.0
2025-05-08 15:00:00,410.92,410.92,410.05,410.05,20188.0,410.0214,410.0214,409.1533,409.1533,20188.0
2025-05-08 15:05:00,410.11,410.19,409.64,409.96,4234.0,409.2132,409.293,408.7442,409.0635,4234.0
2025-05-08 15:10:00,409.77,409.87,409.32,409.33,6346.0,408.874,408.9737,408.4249,408.4349,6346.0
2025-05-08 15:15:00,409.19,409.3,408.87,409.18,8366.0,408.2952,408.405,407.9759,408.2852,8366.0
2025-05-08 15:20:00,409.26,409.8,409.11,409.34,9260.0,408.3651,408.9039,408.2154,408.4449,9260.0
2025-05-08 15:25:00,409.18,409.49,408.96,409.33,7225.0,408.2852,408.5946,408.0657,408.4349,7225.0
2025-05-08 15:30:00,409.29,409.54,408.96,409.06,7283.0,408.395,408.6445,408.0657,408.1655,7283.0
2025-05-08 15:35:00,408.91,409.2,408.43,408.83,9842.0,408.0158,408.3052,407.5369,407.936,9842.0
2025-05-08 15:40:00,408.79,408.84,408.3,408.57,13941.0,407.8961,407.946,407.4072,407.6766,13941.0
2025-05-08 15:45:00,408.51,408.6,407.51,407.51,16272.0,407.6167,407.7065,406.6189,406.6189,16272.0
2025-05-08 15:50:00,407.35,407.43,406.55,406.56,23873.0,406.4592,406.5391,405.661,405.671,23873.0
2025-05-08 15:55:00,406.44,406.52,405.4,405.74,124489.0,405.5512,405.6311,404.5135,404.8528,124489.0
2025-05-09 09:30:00,407.81,409.19,405.78,408.53,13715.0,406.9182,408.2952,404.8927,407.6367,13715.0
2025-05-09 09:35:00,407.41,407.41,405.0,405.0,5028.0,406.5191,406.5191,404.1144,404.1144,5028.0
2025-05-09 09:40:00,405.0,406.23,403.93,405.59,9151.0,404.1144,405.3417,403.0467,404.7031,9151.0
2025-05-09 09:45:00,406.06,406.06,404.72,405.55,9981.0,405.1721,405.1721,403.835,404.6632,9981.0
2025-05-09 09:50:00,405.55,406.01,404.42,405.82,9138.0,404.6632,405.1222,403.5357,404.9326,9138.0
2025-05-09 09:55:00,406.21,406.21,405.28,405.28,5439.0,405.3217,405.3217,404.3938,404.3938,5439.0
2025-05-09 10:00:00,405.47,405.98,404.69,404.69,6194.0,404.5834,405.0922,403.8051,403.8051,6194.0
2025-05-09 10:05:00,404.79,405.42,404.37,404.83,7505.0,403.9048,404.5335,403.4858,403.9448,7505.0
2025-05-09 10:10:00,404.82,404.84,403.43,403.9,7579.0,403.9348,403.9547,402.5478,403.0168,7579.0
2025-05-09 10:15:00,403.88,404.09,403.3,403.79,9934.0,402.9968,403.2064,402.4181,402.907,9934.0
2025-05-09 10:20:00,402.91,403.73,402.91,403.36,3551.0,402.029,402.8472,402.029,402.478,3551.0
2025-05-09 10:25:00,403.32,403.38,402.17,403.12,6172.0,402.4381,402.4979,401.2906,402.2385,6172.0
2025-05-09 10:30:00,403.11,403.84,402.93,402.93,6052.0,402.2285,402.9569,402.0489,402.0489,6052.0
2025-05-09 10:35:00,403.3,403.3,402.18,402.77,5867.0,402.4181,402.4181,401.3005,401.8893,5867.0
2025-05-09 10:40:00,402.77,403.63,402.16,403.63,10860.0,401.8893,402.7474,401.2806,402.7474,10860.0
2025-05-09 10:45:00,403.64,403.73,402.43,403.73,4154.0,402.7574,402.8472,401.55,402.8472,4154.0
2025-05-09 10:50:00,403.44,403.89,402.7,403.04,7993.0,402.5578,403.0068,401.8194,402.1587,7993.0
2025-05-09 10:55:00,403.41,404.3,403.32,404.02,9325.0,402.5279,403.4159,402.4381,403.1365,9325.0
2025-05-09 11:00:00,403.58,404.1,403.28,404.09,5338.0,402.6975,403.2164,402.3981,403.2064,5338.0
2025-05-09 11:05:00,404.18,404.25,403.85,404.23,7418.0,403.2962,403.366,402.9669,403.3461,7418.0
2025-05-09 11:10:00,404.08,404.08,403.28,403.36,5389.0,403.1964,403.1964,402.3981,402.478,5389.0
2025-05-09 11:15:00,403.67,404.35,403.35,404.14,5463.0,402.7873,403.4658,402.468,403.2563,5463.0
2025-05-09 11:20:00,403.92,404.13,403.53,403.84,2209.0,403.0367,403.2463,402.6476,402.9569,2209.0
2025-05-09 11:25:00,403.54,404.16,403.45,403.94,7824.0,402.6576,403.2762,402.5678,403.0567,7824.0
2025-05-09 11:30:00,403.98,404.13,403.68,403.88,20010.0,403.0966,403.2463,402.7973,402.9968,20010.0
2025-05-09 11:35:00,404.13,404.13,403.57,403.84,11523.0,403.2463,403.2463,402.6875,402.9569,11523.0
2025-05-09 11:40:00,403.81,404.46,403.62,404.23,12030.0,402.927,403.5756,402.7374,403.3461,12030.0
2025-05-09 11:45:00,404.36,404.72,404.14,404.14,8000.0,403.4758,403.835,403.2563,403.2563,8000.0
2025-05-09 11:50:00,404.4,405.2,404.18,404.9,11546.0,403.5157,404.3139,403.2962,404.0146,11546.0
2025-05-09 11:55:00,404.89,405.04,404.62,404.85,5303.0,404.0046,404.1543,403.7352,403.9647,5303.0
2025-05-09 12:00:00,404.85,404.85,404.05,404.05,11383.0,403.9647,403.9647,403.1665,403.1665,11383.0
2025-05-09 12:05:00,404.05,404.71,404.05,404.24,11638.0,403.1665,403.825,403.1665,403.356,11638.0
2025-05-09 12:10:00,404.14,404.14,403.39,403.92,17496.0,403.2563,403.2563,402.5079,403.0367,17496.0
2025-05-09 12:15:00,403.92,404.02,403.29,403.65,21735.0,403.0367,403.1365,402.4081,402.7673,21735.0
2025-05-09 12:20:00,403.64,404.55,403.59,404.27,7724.0,402.7574,403.6654,402.7075,403.386,7724.0
2025-05-09 12:25:00,404.04,404.09,403.64,403.72,4295.0,403.1565,403.2064,402.7574,402.8372,4295.0
2025-05-09 12:30:00,403.55,404.01,403.46,403.47,3741.0,402.6676,403.1265,402.5778,402.5877,3741.0
2025-05-09 12:35:00,404.03,404.81,404.03,404.36,5232.0,403.1465,403.9248,403.1465,403.4758,5232.0
2025-05-09 12:40:00,404.42,404.65,404.07,404.11,5299.0,403.5357,403.7651,403.1864,403.2263,5299.0
2025-05-09 12:45:00,404.15,404.31,403.59,403.85,9871.0,403.2662,403.4259,402.7075,402.9669,9871.0
2025-05-09 12:50:00,403.77,404.19,403.76,404.19,9325.0,402.8871,403.3062,402.8771,403.3062,9325.0
2025-05-09 12:55:00,404.21,404.28,403.87,404.13,9903.0,403.3261,403.396,402.9869,403.2463,9903.0
2025-05-09 13:00:00,404.0,404.24,403.43,403.43,5845.0,403.1166,403.356,402.5478,402.5478,5845.0
2025-05-09 13:05:00,403.61,403.61,402.87,403.3,44175.0,402.7274,402.7274,401.989,402.4181,44175.0
2025-05-09 13:10:00,403.3,403.96,403.24,403.37,24520.0,402.4181,403.0767,402.3582,402.4879,24520.0
2025-05-09 13:15:00,403.26,404.02,403.25,403.73,13100.0,402.3782,403.1365,402.3682,402.8472,13100.0
2025-05-09 13:20:00,403.62,404.49,403.11,404.26,14715.0,402.7374,403.6055,402.2285,403.376,14715.0
2025-05-09 13:25:00,404.26,404.41,403.98,404.41,12093.0,403.376,403.5257,403.0966,403.5257,12093.0
2025-05-09 13:30:00,404.36,404.5,404.01,404.27,4751.0,403.4758,403.6155,403.1265,403.386,4751.0
2025-05-09 13:35:00,404.4,404.71,404.38,404.51,9415.0,403.5157,403.825,403.4957,403.6255,9415.0
2025-05-09 13:40:00,404.56,405.05,404.54,405.0,10582.0,403.6753,404.1643,403.6554,404.1144,10582.0
2025-05-09 13:45:00,405.0,405.14,404.78,404.98,8109.0,404.1144,404.2541,403.8949,404.0944,8109.0
2025-05-09 13:50:00,404.86,405.38,404.69,405.38,7410.0,403.9747,404.4936,403.8051,404.4936,7410.0
2025-05-09 13:55:00,405.36,405.57,405.05,405.05,2865.0,404.4736,404.6831,404.1643,404.1643,2865.0
2025-05-09 14:00:00,405.22,405.22,404.6,404.6,3979.0,404.3339,404.3339,403.7153,403.7153,3979.0
2025-05-09 14:05:00,404.03,404.25,403.79,403.79,1715.0,403.1465,403.366,402.907,402.907,1715.0
2025-05-09 14:10:00,403.78,403.93,403.62,403.81,5096.0,402.8971,403.0467,402.7374,402.927,5096.0
2025-05-09 14:15:00,403.95,404.06,403.21,403.35,12727.0,403.0667,403.1764,402.3283,402.468,12727.0
2025-05-09 14:20:00,403.44,403.73,403.37,403.56,7551.0,402.5578,402.8472,402.4879,402.6775,7551.0
2025-05-09 14:25:00,403.69,403.73,403.24,403.44,7197.0,402.8072,402.8472,402.3582,402.5578,7197.0
2025-05-09 14:30:00,403.59,404.02,403.59,404.02,4478.0,402.7075,403.1365,402.7075,403.1365,4478.0
2025-05-09 14:35:00,404.04,404.2,403.71,403.71,4107.0,403.1565,403.3161,402.8272,402.8272,4107.0
2025-05-09 14:40:00,403.72,403.85,403.5,403.65,4448.0,402.8372,402.9669,402.6177,402.7673,4448.0
2025-05-09 14:45:00,403.71,404.33,403.58,404.18,8535.0,402.8272,403.4458,402.6975,403.2962,8535.0
2025-05-09 14:50:00,404.12,404.22,403.96,404.17,3119.0,403.2363,403.3361,403.0767,403.2862,3119.0
2025-05-09 14:55:00,404.2,404.3,404.09,404.21,4829.0,403.3161,403.4159,403.2064,403.3261,4829.0
2025-05-09 15:00:00,404.15,404.38,404.09,404.19,12805.0,403.2662,403.4957,403.2064,403.3062,12805.0
2025-05-09 15:05:00,404.13,404.7,404.11,404.48,12721.0,403.2463,403.815,403.2263,403.5955,12721.0
2025-05-09 15:10:00,404.57,404.94,404.09,404.35,5987.0,403.6853,404.0545,403.2064,403.4658,5987.0
2025-05-09 15:15:00,404.44,404.49,403.94,404.19,9176.0,403.5556,403.6055,403.0567,403.3062,9176.0
2025-05-09 15:20:00,404.36,404.83,403.87,404.76,19513.0,403.4758,403.9448,402.9869,403.8749,19513.0
2025-05-09 15:25:00,404.95,404.95,404.0,404.0,16697.0,404.0645,404.0645,403.1166,403.1166,16697.0
2025-05-09 15:30:00,403.93,404.17,403.47,403.93,30513.0,403.0467,403.2862,402.5877,403.0467,30513.0
2025-05-09 15:35:00,403.94,404.12,403.55,403.75,18619.0,403.0567,403.2363,402.6676,402.8671,18619.0
2025-05-09 15:40:00,403.82,404.03,403.56,403.99,14239.0,402.937,403.1465,402.6775,403.1066,14239.0
2025-05-09 15:45:00,404.0,404.03,403.72,403.89,30294.0,403.1166,403.1465,402.8372,403.0068,30294.0
2025-05-09 15:50:00,403.98,404.68,403.65,404.48,34557.0,403.0966,403.7951,402.7673,403.5955,34557.0
2025-05-09 15:55:00,404.33,404.85,403.99,404.73,117908.0,403.4458,403.9647,403.1066,403.845,117908.0
2025-05-12 09:30:00,415.12,415.12,408.48,409.59,20286.0,414.2123,414.2123,407.5868,408.6943,20286.0
2025-05-12 09:35:00,408.92,409.49,406.83,407.41,9408.0,408.0258,408.5946,405.9404,406.5191,9408.0
2025-05-12 09:40:00,408.01,408.08,406.17,408.08,8804.0,407.1178,407.1876,405.2818,407.1876,8804.0
2025-05-12 09:45:00,408.17,409.73,407.57,409.73,3523.0,407.2775,408.834,406.6788,408.834,3523.0
2025-05-12 09:50:00,409.44,411.73,409.44,411.52,6511.0,408.5447,410.8297,408.5447,410.6201,6511.0
2025-05-12 09:55:00,410.87,412.11,410.64,412.11,4950.0,409.9715,411.2088,409.7421,411.2088,4950.0
2025-05-12 10:00:00,411.76,413.73,411.76,413.44,15603.0,410.8596,412.8253,410.8596,412.5359,15603.0
2025-05-12 10:05:00,413.4,413.61,412.59,413.28,4143.0,412.496,412.7056,411.6878,412.3763,4143.0
2025-05-12 10:10:00,413.5,415.17,413.5,414.37,8818.0,412.5958,414.2621,412.5958,413.4639,8818.0
2025-05-12 10:15:00,414.37,415.08,413.59,413.6,5778.0,413.4639,414.1723,412.6856,412.6956,5778.0
2025-05-12 10:20:00,414.04,414.04,413.07,413.72,3356.0,413.1346,413.1346,412.1667,412.8153,3356.0
2025-05-12 10:25:00,413.5,413.56,411.7,412.25,4319.0,412.5958,412.6557,410.7997,411.3485,4319.0
2025-05-12 10:30:00,411.92,412.2,411.17,411.85,3555.0,411.0193,411.2986,410.2709,410.9494,3555.0
2025-05-12 10:35:00,411.83,412.64,411.61,412.64,2739.0,410.9294,411.7377,410.7099,411.7377,2739.0
2025-05-12 10:40:00,412.65,413.15,412.46,413.02,2421.0,411.7477,412.2466,411.5581,412.1168,2421.0
2025-05-12 10:45:00,413.07,413.13,412.51,412.87,3692.0,412.1667,412.2266,411.608,411.9672,3692.0
2025-05-12 10:50:00,413.2,414.03,412.85,413.8,4244.0,412.2965,413.1246,411.9472,412.8951,4244.0
2025-05-12 10:55:00,413.81,413.81,413.08,413.31,14310.0,412.9051,412.9051,412.1767,412.4062,14310.0
2025-05-12 11:00:00,413.2,413.7,412.67,413.08,7228.0,412.2965,412.7954,411.7676,412.1767,7228.0
2025-05-12 11:05:00,413.08,413.31,411.85,412.23,7755.0,412.1767,412.4062,410.9494,411.3286,7755.0
2025-05-12 11:10:00,411.99,412.94,411.99,412.65,2879.0,411.0891,412.037,411.0891,411.7477,2879.0
2025-05-12 11:15:00,412.87,412.88,412.02,412.53,4816.0,411.9672,411.9772,411.119,411.6279,4816.0
2025-05-12 11:20:00,412.67,412.67,411.3,411.77,3662.0,411.7676,411.7676,410.4006,410.8696,3662.0
2025-05-12 11:25:00,411.92,412.65,411.88,412.28,5620.0,411.0193,411.7477,410.9793,411.3785,5620.0
2025-05-12 11:30:00,412.3,412.48,411.76,412.0,5124.0,411.3984,411.578,410.8596,411.0991,5124.0
2025-05-12 11:35:00,411.94,412.22,411.12,411.88,6621.0,411.0392,411.3186,410.221,410.9793,6621.0
2025-05-12 11:40:00,411.62,411.81,411.37,411.52,4862.0,410.7199,410.9095,410.4705,410.6201,4862.0
2025-05-12 11:45:00,411.28,411.7,411.2,411.51,5322.0,410.3807,410.7997,410.3008,410.6101,5322.0
2025-05-12 11:50:00,411.63,411.86,411.46,411.72,6033.0,410.7299,410.9594,410.5603,410.8197,6033.0
2025-05-12 11:55:00,411.72,411.9,411.57,411.74,7313.0,410.8197,410.9993,410.67,410.8396,7313.0
2025-05-12 12:00:00,411.56,412.12,411.45,411.91,5820.0,410.66,411.2188,410.5503,411.0093,5820.0
2025-05-12 12:05:00,412.27,413.0,412.27,412.96,3855.0,411.3685,412.0969,411.3685,412.057,3855.0
2025-05-12 12:10:00,413.01,413.13,412.73,412.9,2002.0,412.1069,412.2266,411.8275,411.9971,2002.0
2025-05-12 12:15:00,412.86,413.23,412.86,412.99,2921.0,411.9572,412.3264,411.9572,412.0869,2921.0
2025-05-12 12:20:00,413.39,413.57,413.39,413.46,2552.0,412.486,412.6656,412.486,412.5559,2552.0
2025-05-12 12:25:00,413.46,413.68,412.81,412.97,3045.0,412.5559,412.7754,411.9073,412.067,3045.0
2025-05-12 12:30:00,413.08,413.35,412.8,413.15,3006.0,412.1767,412.4461,411.8973,412.2466,3006.0
2025-05-12 12:35:00,413.23,413.57,413.23,413.34,1135.0,412.3264,412.6656,412.3264,412.4361,1135.0
2025-05-12 12:40:00,413.42,413.72,413.42,413.58,1400.0,412.516,412.8153,412.516,412.6756,1400.0
2025-05-12 12:45:00,413.92,414.41,413.92,413.99,2814.0,413.0149,413.5038,413.0149,413.0847,2814.0
2025-05-12 12:50:00,414.18,414.77,414.17,414.77,3328.0,413.2743,413.863,413.2643,413.863,3328.0
2025-05-12 12:55:00,414.61,414.9,414.58,414.74,4475.0,413.7034,413.9927,413.6734,413.8331,4475.0
2025-05-12 13:00:00,414.74,414.74,414.17,414.61,4326.0,413.8331,413.8331,413.2643,413.7034,4326.0
2025-05-12 13:05:00,414.41,415.5,414.4,415.5,3908.0,413.5038,414.5914,413.4938,414.5914,3908.0
2025-05-12 13:10:00,415.36,415.36,415.01,415.26,2606.0,414.4517,414.4517,414.1025,414.3519,2606.0
2025-05-12 13:15:00,415.25,415.49,415.23,415.24,1600.0,414.342,414.5814,414.322,414.332,1600.0
2025-05-12 13:20:00,414.87,415.0,414.14,414.15,9237.0,413.9628,414.0925,413.2344,413.2444,9237.0
2025-05-12 13:25:00,414.39,415.01,414.31,414.85,2968.0,413.4839,414.1025,413.404,413.9428,2968.0
2025-05-12 13:30:00,414.94,415.06,414.79,414.92,1640.0,414.0326,414.1524,413.883,414.0127,1640.0
2025-05-12 13:35:00,414.8,414.98,414.51,414.98,1650.0,413.893,414.0726,413.6036,414.0726,1650.0
2025-05-12 13:40:00,415.02,415.39,414.76,415.39,3405.0,414.1125,414.4817,413.853,414.4817,3405.0
2025-05-12 13:45:00,415.34,415.37,414.89,415.01,4447.0,414.4318,414.4617,413.9828,414.1025,4447.0
2025-05-12 13:50:00,415.02,415.18,414.81,414.97,4695.0,414.1125,414.2721,413.9029,414.0626,4695.0
2025-05-12 13:55:00,415.2,415.2,414.38,414.48,2061.0,414.2921,414.2921,413.4739,413.5737,2061.0
2025-05-12 14:00:00,414.55,414.74,414.33,414.74,8679.0,413.6435,413.8331,413.424,413.8331,8679.0
2025-05-12 14:05:00,414.67,415.22,414.67,415.09,2517.0,413.7632,414.312,413.7632,414.1823,2517.0
2025-05-12 14:10:00,415.08,415.08,414.24,414.54,8857.0,414.1723,414.1723,413.3342,413.6335,8857.0
2025-05-12 14:15:00,414.79,415.14,414.77,415.14,3593.0,413.883,414.2322,413.863,414.2322,3593.0
2025-05-12 14:20:00,415.14,415.52,414.78,415.52,4738.0,414.2322,414.6114,413.873,414.6114,4738.0
2025-05-12 14:25:00,415.22,415.25,414.66,414.94,4962.0,414.312,414.342,413.7533,414.0326,4962.0
2025-05-12 14:30:00,414.92,415.48,414.77,415.29,2928.0,414.0127,414.5715,413.863,414.3819,2928.0
2025-05-12 14:35:00,415.28,415.48,414.81,415.06,24202.0,414.3719,414.5715,413.9029,414.1524,24202.0
2025-05-12 14:40:00,415.08,415.26,414.7,414.9,2674.0,414.1723,414.3519,413.7932,413.9927,2674.0
2025-05-12 14:45:00,414.71,415.5,414.71,415.18,4155.0,413.8032,414.5914,413.8032,414.2721,4155.0
2025-05-12 14:50:00,415.18,415.49,414.74,415.48,3214.0,414.2721,414.5814,413.8331,414.5715,3214.0
2025-05-12 14:55:00,415.53,415.89,415.3,415.7,4408.0,414.6214,414.9806,414.3919,414.791,4408.0
2025-05-12 15:00:00,415.49,416.0,415.3,416.0,3624.0,414.5814,415.0903,414.3919,415.0903,3624.0
2025-05-12 15:05:00,416.0,416.26,415.68,415.73,7754.0,415.0903,415.3498,414.771,414.8209,7754.0
2025-05-12 15:10:00,415.75,415.95,415.24,415.46,10404.0,414.8409,415.0404,414.332,414.5515,10404.0
2025-05-12 15:15:00,415.51,416.16,415.49,415.99,8520.0,414.6014,415.25,414.5814,415.0804,8520.0
2025-05-12 15:20:00,415.57,415.75,415.02,415.02,2036.0,414.6613,414.8409,414.1125,414.1125,2036.0
2025-05-12 15:25:00,415.15,415.23,414.84,414.84,1822.0,414.2422,414.322,413.9329,413.9329,1822.0
2025-05-12 15:30:00,414.8,415.38,414.75,414.75,4668.0,413.893,414.4717,413.8431,413.8431,4668.0
2025-05-12 15:35:00,414.99,415.16,414.73,414.87,4274.0,414.0825,414.2522,413.8231,413.9628,4274.0
2025-05-12 15:40:00,414.92,414.93,414.3,414.52,4311.0,414.0127,414.0227,413.394,413.6136,4311.0
2025-05-12 15:45:00,414.51,414.72,414.31,414.56,7665.0,413.6036,413.8131,413.404,413.6535,7665.0
2025-05-12 15:50:00,414.38,415.92,414.36,415.5,32702.0,413.4739,415.0105,413.4539,414.5914,32702.0
2025-05-12 15:55:00,415.41,416.74,415.39,416.14,94348.0,414.5016,415.8287,414.4817,415.23,94348.0
2025-05-13 09:30:00,416.23,416.81,413.85,415.27,31491.0,415.3198,415.8986,412.945,414.3619,31491.0
2025-05-13 09:35:00,414.42,418.16,414.42,418.16,2773.0,413.5138,417.2456,413.5138,417.2456,2773.0
2025-05-13 09:40:00,418.85,419.5,418.34,419.11,8796.0,417.9341,418.5827,417.4252,418.1935,8796.0
2025-05-13 09:45:00,419.11,420.98,419.11,419.6,23517.0,418.1935,420.0594,418.1935,418.6825,23517.0
2025-05-13 09:50:00,419.73,420.47,419.25,419.25,6695.0,418.8122,419.5506,418.3332,418.3332,6695.0
2025-05-13 09:55:00,419.37,419.98,419.37,419.82,3982.0,418.453,419.0616,418.453,418.902,3982.0
2025-05-13 10:00:00,420.15,421.1,419.82,420.89,15788.0,419.2313,420.1792,418.902,419.9696,15788.0
2025-05-13 10:05:00,420.86,421.2,419.21,420.16,21900.0,419.9397,420.279,418.2933,419.2412,21900.0
2025-05-13 10:10:00,420.06,420.43,419.55,420.43,15665.0,419.1415,419.5106,418.6326,419.5106,15665.0
2025-05-13 10:15:00,420.37,420.76,420.06,420.5,4711.0,419.4508,419.8399,419.1415,419.5805,4711.0
2025-05-13 10:20:00,420.94,420.95,419.92,420.31,4893.0,420.0195,420.0295,419.0018,419.3909,4893.0
2025-05-13 10:25:00,420.59,420.89,420.14,420.14,3419.0,419.6703,419.9696,419.2213,419.2213,3419.0
2025-05-13 10:30:00,420.29,421.01,419.97,420.73,23732.0,419.3709,420.0894,419.0516,419.81,23732.0
2025-05-13 10:35:00,420.66,421.48,420.59,421.14,8662.0,419.7401,420.5583,419.6703,420.2191,8662.0
2025-05-13 10:40:00,421.24,421.3,420.96,421.24,3700.0,420.3189,420.3787,420.0395,420.3189,3700.0
2025-05-13 10:45:00,421.34,421.93,421.34,421.63,3377.0,420.4187,421.0074,420.4187,420.708,3377.0
2025-05-13 10:50:00,421.63,421.63,421.14,421.2,3525.0,420.708,420.708,420.2191,420.279,3525.0
2025-05-13 10:55:00,421.4,421.93,421.28,421.54,4878.0,420.4785,421.0074,420.3588,420.6182,4878.0
2025-05-13 11:00:00,421.56,421.82,420.83,421.61,8475.0,420.6382,420.8976,419.9098,420.6881,8475.0
2025-05-13 11:05:00,421.71,422.38,421.71,422.26,2180.0,420.7878,421.4564,420.7878,421.3366,2180.0
2025-05-13 11:10:00,422.43,422.54,421.89,422.05,3982.0,421.5063,421.616,420.9674,421.1271,3982.0
2025-05-13 11:15:00,421.83,422.54,421.83,422.54,1484.0,420.9076,421.616,420.9076,421.616,1484.0
2025-05-13 11:20:00,422.44,422.44,421.58,421.58,1100.0,421.5162,421.5162,420.6581,420.6581,1100.0
2025-05-13 11:25:00,422.05,422.52,422.05,422.52,3530.0,421.1271,421.5961,421.1271,421.5961,3530.0
2025-05-13 11:30:00,422.45,423.25,422.4,423.12,3698.0,421.5262,422.3245,421.4763,422.1948,3698.0
2025-05-13 11:35:00,423.26,423.35,423.26,423.35,720.0,422.3345,422.4243,422.3345,422.4243,720.0
2025-05-13 11:40:00,423.42,423.86,423.39,423.86,4275.0,422.4941,422.9331,422.4642,422.9331,4275.0
2025-05-13 11:45:00,423.85,424.19,423.77,424.02,2897.0,422.9232,423.2624,422.8433,423.0928,2897.0
2025-05-13 11:50:00,423.97,423.97,423.03,423.03,6958.0,423.0429,423.0429,422.105,422.105,6958.0
2025-05-13 11:55:00,423.08,423.29,422.85,423.06,6171.0,422.1548,422.3644,421.9254,422.1349,6171.0
2025-05-13 12:00:00,423.13,423.13,422.44,422.44,4200.0,422.2047,422.2047,421.5162,421.5162,4200.0
2025-05-13 12:05:00,422.69,422.81,422.22,422.22,1626.0,421.7657,421.8854,421.2967,421.2967,1626.0
2025-05-13 12:10:00,422.31,423.0,422.3,422.92,2941.0,421.3865,422.075,421.3766,421.9952,2941.0
2025-05-13 12:15:00,422.92,422.92,422.22,422.45,2026.0,421.9952,421.9952,421.2967,421.5262,2026.0
2025-05-13 12:20:00,422.26,422.57,422.2,422.53,3498.0,421.3366,421.646,421.2768,421.6061,3498.0
2025-05-13 12:25:00,422.76,423.15,422.76,423.15,1393.0,421.8355,422.2247,421.8355,422.2247,1393.0
2025-05-13 12:30:00,423.22,423.34,422.63,422.63,3882.0,422.2945,422.4143,421.7058,421.7058,3882.0
2025-05-13 12:35:00,422.82,423.24,422.82,423.04,996.0,421.8954,422.3145,421.8954,422.1149,996.0
2025-05-13 12:40:00,422.95,423.23,422.95,423.17,400.0,422.0251,422.3045,422.0251,422.2447,400.0
2025-05-13 12:45:00,423.22,423.5,423.21,423.47,2704.0,422.2945,422.5739,422.2846,422.544,2704.0
2025-05-13 12:50:00,423.47,423.68,423.41,423.54,2488.0,422.544,422.7535,422.4841,422.6138,2488.0
2025-05-13 12:55:00,423.52,423.52,423.04,423.04,4003.0,422.5939,422.5939,422.1149,422.1149,4003.0
2025-05-13 13:00:00,423.0,423.0,422.68,422.69,18472.0,422.075,422.075,421.7557,421.7657,18472.0
2025-05-13 13:05:00,423.05,423.05,422.19,422.31,2614.0,422.1249,422.1249,421.2668,421.3865,2614.0
2025-05-13 13:10:00,422.31,422.5,422.11,422.39,2226.0,421.3865,421.5761,421.187,421.4664,2226.0
2025-05-13 13:15:00,422.35,423.24,422.35,423.24,42331.0,421.4264,422.3145,421.4264,422.3145,42331.0
2025-05-13 13:20:00,423.32,423.49,422.99,423.42,2063.0,422.3943,422.564,422.065,422.4941,2063.0
2025-05-13 13:25:00,423.28,423.39,422.97,423.21,1300.0,422.3544,422.4642,422.0451,422.2846,1300.0
2025-05-13 13:30:00,423.36,423.78,423.31,423.65,2149.0,422.4342,422.8533,422.3843,422.7236,2149.0
2025-05-13 13:35:00,423.54,423.66,423.07,423.07,1885.0,422.6138,422.7336,422.1449,422.1449,1885.0
2025-05-13 13:40:00,423.03,423.03,422.81,422.96,1641.0,422.105,422.105,421.8854,422.0351,1641.0
2025-05-13 13:45:00,423.03,423.59,423.02,423.34,12872.0,422.105,422.6637,422.095,422.4143,12872.0
2025-05-13 13:50:00,423.24,423.25,422.88,422.93,2897.0,422.3145,422.3245,421.9553,422.0052,2897.0
2025-05-13 13:55:00,422.93,423.0,422.63,422.79,6540.0,422.0052,422.075,421.7058,421.8655,6540.0
2025-05-13 14:00:00,422.82,423.35,422.58,423.35,2467.0,421.8954,422.4243,421.6559,422.4243,2467.0
2025-05-13 14:05:00,423.25,423.52,423.25,423.5,3250.0,422.3245,422.5939,422.3245,422.5739,3250.0
2025-05-13 14:10:00,423.43,423.58,423.11,423.43,12841.0,422.5041,422.6538,422.1848,422.5041,12841.0
2025-05-13 14:15:00,423.67,423.88,423.62,423.75,4444.0,422.7436,422.9531,422.6937,422.8234,4444.0
2025-05-13 14:20:00,423.7,423.91,423.49,423.6,5376.0,422.7735,422.983,422.564,422.6737,5376.0
2025-05-13 14:25:00,423.6,423.83,423.55,423.75,4786.0,422.6737,422.9032,422.6238,422.8234,4786.0
2025-05-13 14:30:00,423.74,424.0,423.64,423.77,7086.0,422.8134,423.0728,422.7136,422.8433,7086.0
2025-05-13 14:35:00,423.57,423.9,423.31,423.72,7441.0,422.6438,422.9731,422.3843,422.7934,7441.0
2025-05-13 14:40:00,423.57,423.9,423.54,423.81,7306.0,422.6438,422.9731,422.6138,422.8833,7306.0
2025-05-13 14:45:00,423.85,423.88,423.37,423.82,7612.0,422.9232,422.9531,422.4442,422.8932,7612.0
2025-05-13 14:50:00,423.84,424.12,423.68,423.91,6156.0,422.9132,423.1926,422.7535,422.983,6156.0
2025-05-13 14:55:00,423.9,424.4,423.83,424.24,5421.0,422.9731,423.472,422.9032,423.3123,5421.0
2025-05-13 15:00:00,424.42,424.42,423.9,424.17,4399.0,423.4919,423.4919,422.9731,423.2425,4399.0
2025-05-13 15:05:00,424.17,424.46,423.98,423.98,5575.0,423.2425,423.5318,423.0529,423.0529,5575.0
2025-05-13 15:10:00,424.08,424.42,424.08,424.35,7182.0,423.1527,423.4919,423.1527,423.4221,7182.0
2025-05-13 15:15:00,424.24,424.37,424.02,424.03,6928.0,423.3123,423.442,423.0928,423.1028,6928.0
2025-05-13 15:20:00,423.98,424.18,423.67,423.96,11778.0,423.0529,423.2524,422.7436,423.0329,11778.0
2025-05-13 15:25:00,423.81,424.08,423.61,423.69,7330.0,422.8833,423.1527,422.6837,422.7635,7330.0
2025-05-13 15:30:00,423.69,423.87,423.65,423.71,9383.0,422.7635,422.9431,422.7236,422.7835,9383.0
2025-05-13 15:35:00,423.79,423.79,423.46,423.54,13203.0,422.8633,422.8633,422.534,422.6138,13203.0
2025-05-13 15:40:00,423.54,423.71,423.34,423.63,9716.0,422.6138,422.7835,422.4143,422.7036,9716.0
2025-05-13 15:45:00,423.63,423.79,423.21,423.26,7275.0,422.7036,422.8633,422.2846,422.3345,7275.0
2025-05-13 15:50:00,423.21,423.32,422.31,422.75,28683.0,422.2846,422.3943,421.3865,421.8256,28683.0
2025-05-13 15:55:00,422.83,422.83,421.85,421.87,68655.0,421.9054,421.9054,420.9275,420.9475,68655.0
2025-05-14 09:30:00,420.91,423.39,420.9,422.57,12929.0,419.9896,422.4642,419.9796,421.646,12929.0
2025-05-14 09:35:00,422.12,422.43,421.45,422.14,2821.0,421.1969,421.5063,420.5284,421.2169,2821.0
2025-05-14 09:40:00,422.68,422.82,421.64,422.36,3828.0,421.7557,421.8954,420.718,421.4364,3828.0
2025-05-14 09:45:00,422.36,423.04,421.93,423.04,2027.0,421.4364,422.1149,421.0074,422.1149,2027.0
2025-05-14 09:50:00,421.86,423.09,421.86,422.28,3605.0,420.9375,422.1648,420.9375,421.3566,3605.0
2025-05-14 09:55:00,421.94,422.55,421.23,422.55,5943.0,421.0173,421.626,420.3089,421.626,5943.0
2025-05-14 10:00:00,422.36,422.66,421.33,421.33,10586.0,421.4364,421.7358,420.4087,420.4087,10586.0
2025-05-14 10:05:00,420.95,421.49,420.66,421.36,4397.0,420.0295,420.5683,419.7401,420.4386,4397.0
2025-05-14 10:10:00,421.36,421.69,420.56,421.63,6363.0,420.4386,420.7679,419.6404,420.708,6363.0
2025-05-14 10:15:00,421.36,421.92,421.23,421.37,4147.0,420.4386,420.9974,420.3089,420.4486,4147.0
2025-05-14 10:20:00,421.46,422.29,421.36,422.02,4293.0,420.5384,421.3666,420.4386,421.0972,4293.0
2025-05-14 10:25:00,422.23,422.71,422.13,422.38,3309.0,421.3067,421.7857,421.2069,421.4564,3309.0
2025-05-14 10:30:00,422.5,423.19,422.45,422.78,5185.0,421.5761,422.2646,421.5262,421.8555,5185.0
2025-05-14 10:35:00,422.67,422.78,422.38,422.48,2753.0,421.7457,421.8555,421.4564,421.5562,2753.0
2025-05-14 10:40:00,422.4,422.99,422.39,422.99,2162.0,421.4763,422.065,421.4664,422.065,2162.0
2025-05-14 10:45:00,423.05,423.05,422.41,422.41,5742.0,422.1249,422.1249,421.4863,421.4863,5742.0
2025-05-14 10:50:00,422.75,422.88,422.24,422.37,2044.0,421.8256,421.9553,421.3167,421.4464,2044.0
2025-05-14 10:55:00,422.29,422.56,421.84,422.06,3756.0,421.3666,421.636,420.9176,421.1371,3756.0
2025-05-14 11:00:00,421.94,422.05,421.11,421.11,2972.0,421.0173,421.1271,420.1892,420.1892,2972.0
2025-05-14 11:05:00,421.12,421.93,421.11,421.93,3002.0,420.1991,421.0074,420.1892,421.0074,3002.0
2025-05-14 11:10:00,421.83,422.72,421.82,422.53,4098.0,420.9076,421.7956,420.8976,421.6061,4098.0
2025-05-14 11:15:00,422.42,422.48,422.06,422.16,3206.0,421.4963,421.5562,421.1371,421.2369,3206.0
2025-05-14 11:20:00,422.25,423.17,422.25,423.17,3432.0,421.3267,422.2447,421.3267,422.2447,3432.0
2025-05-14 11:25:00,423.33,423.54,423.22,423.28,4095.0,422.4043,422.6138,422.2945,422.3544,4095.0
2025-05-14 11:30:00,423.05,423.27,422.62,423.27,10728.0,422.1249,422.3444,421.6959,422.3444,10728.0
2025-05-14 11:35:00,423.07,423.36,422.98,423.05,7658.0,422.1449,422.4342,422.0551,422.1249,7658.0
2025-05-14 11:40:00,422.99,423.47,422.99,423.44,1960.0,422.065,422.544,422.065,422.5141,1960.0
2025-05-14 11:45:00,423.52,423.52,423.11,423.3,5845.0,422.5939,422.5939,422.1848,422.3744,5845.0
2025-05-14 11:50:00,423.3,423.3,422.94,423.05,2683.0,422.3744,422.3744,422.0152,422.1249,2683.0
2025-05-14 11:55:00,422.72,423.0,422.66,422.9,1898.0,421.7956,422.075,421.7358,421.9752,1898.0
2025-05-14 12:00:00,422.9,422.9,422.37,422.59,3671.0,421.9752,421.9752,421.4464,421.6659,3671.0
2025-05-14 12:05:00,422.84,422.86,422.37,422.7,1978.0,421.9154,421.9353,421.4464,421.7757,1978.0
2025-05-14 12:10:00,422.59,422.83,422.22,422.44,1652.0,421.6659,421.9054,421.2967,421.5162,1652.0
2025-05-14 12:15:00,422.65,422.65,422.37,422.45,1387.0,421.7258,421.7258,421.4464,421.5262,1387.0
2025-05-14 12:20:00,422.48,422.53,422.0,422.25,4484.0,421.5562,421.6061,421.0772,421.3267,4484.0
2025-05-14 12:25:00,422.1,422.25,421.82,421.83,3635.0,421.177,421.3267,420.8976,420.9076,3635.0
2025-05-14 12:30:00,422.03,422.87,421.83,422.87,5965.0,421.1071,421.9453,420.9076,421.9453,5965.0
2025-05-14 12:35:00,422.72,422.87,421.67,422.05,2330.0,421.7956,421.9453,420.7479,421.1271,2330.0
2025-05-14 12:40:00,421.56,421.89,421.55,421.7,1703.0,420.6382,420.9674,420.6282,420.7779,1703.0
2025-05-14 12:45:00,421.71,421.92,421.38,421.38,2468.0,420.7878,420.9974,420.4586,420.4586,2468.0
2025-05-14 12:50:00,421.68,421.68,421.17,421.52,6204.0,420.7579,420.7579,420.249,420.5983,6204.0
2025-05-14 12:55:00,421.54,421.71,421.43,421.43,1087.0,420.6182,420.7878,420.5085,420.5085,1087.0
2025-05-14 13:00:00,421.38,421.54,421.29,421.29,2106.0,420.4586,420.6182,420.3688,420.3688,2106.0
2025-05-14 13:05:00,421.35,421.8,421.29,421.73,1817.0,420.4286,420.8776,420.3688,420.8078,1817.0
2025-05-14 13:10:00,421.73,421.73,421.45,421.68,3267.0,420.8078,420.8078,420.5284,420.7579,3267.0
2025-05-14 13:15:00,421.68,421.68,420.97,421.42,2312.0,420.7579,420.7579,420.0495,420.4985,2312.0
2025-05-14 13:20:00,421.2,421.2,420.46,420.6,1918.0,420.279,420.279,419.5406,419.6803,1918.0
2025-05-14 13:25:00,420.71,420.87,420.01,420.87,3838.0,419.79,419.9497,419.0916,419.9497,3838.0
2025-05-14 13:30:00,420.9,421.18,420.78,420.91,3000.0,419.9796,420.259,419.8599,419.9896,3000.0
2025-05-14 13:35:00,421.13,421.32,420.92,421.32,734.0,420.2091,420.3987,419.9996,420.3987,734.0
2025-05-14 13:40:00,421.38,421.38,420.98,421.36,1588.0,420.4586,420.4586,420.0594,420.4386,1588.0
2025-05-14 13:45:00,421.18,421.51,421.17,421.46,2110.0,420.259,420.5883,420.249,420.5384,2110.0
2025-05-14 13:50:00,421.38,421.58,421.29,421.31,2299.0,420.4586,420.6581,420.3688,420.3887,2299.0
2025-05-14 13:55:00,421.29,421.75,421.29,421.73,3816.0,420.3688,420.8278,420.3688,420.8078,3816.0
2025-05-14 14:00:00,421.66,421.92,421.52,421.63,4067.0,420.738,420.9974,420.5983,420.708,4067.0
2025-05-14 14:05:00,421.65,421.86,421.25,421.25,2128.0,420.728,420.9375,420.3288,420.3288,2128.0
2025-05-14 14:10:00,421.29,421.29,420.65,420.89,3976.0,420.3688,420.3688,419.7302,419.9696,3976.0
2025-05-14 14:15:00,420.87,421.21,420.87,421.09,1670.0,419.9497,420.2889,419.9497,420.1692,1670.0
2025-05-14 14:20:00,421.09,421.24,420.65,420.71,2269.0,420.1692,420.3189,419.7302,419.79,2269.0
2025-05-14 14:25:00,420.75,420.94,420.58,420.58,1817.0,419.8299,420.0195,419.6603,419.6603,1817.0
2025-05-14 14:30:00,420.86,421.81,420.85,421.81,3574.0,419.9397,420.8876,419.9297,420.8876,3574.0
2025-05-14 14:35:00,421.64,421.67,421.34,421.39,1912.0,420.718,420.7479,420.4187,420.4685,1912.0
2025-05-14 14:40:00,421.38,421.52,421.17,421.38,1754.0,420.4586,420.5983,420.249,420.4586,1754.0
2025-05-14 14:45:00,421.4,421.53,421.02,421.02,2210.0,420.4785,420.6082,420.0994,420.0994,2210.0
2025-05-14 14:50:00,421.22,421.38,421.04,421.04,2567.0,420.2989,420.4586,420.1193,420.1193,2567.0
2025-05-14 14:55:00,420.94,420.99,420.56,420.75,3721.0,420.0195,420.0694,419.6404,419.8299,3721.0
2025-05-14 15:00:00,420.68,420.84,420.6,420.61,5512.0,419.7601,419.9197,419.6803,419.6902,5512.0
2025-05-14 15:05:00,420.6,420.87,420.49,420.56,3451.0,419.6803,419.9497,419.5705,419.6404,3451.0
2025-05-14 15:10:00,420.69,420.86,420.59,420.68,2882.0,419.7701,419.9397,419.6703,419.7601,2882.0
2025-05-14 15:15:00,420.67,420.94,420.32,420.32,3853.0,419.7501,420.0195,419.4009,419.4009,3853.0
2025-05-14 15:20:00,420.45,420.45,419.79,419.85,3825.0,419.5306,419.5306,418.872,418.9319,3825.0
2025-05-14 15:25:00,419.67,420.42,419.67,420.42,3385.0,418.7523,419.5007,418.7523,419.5007,3385.0
2025-05-14 15:30:00,420.19,420.41,420.01,420.16,3680.0,419.2712,419.4907,419.0916,419.2412,3680.0
2025-05-14 15:35:00,420.31,420.36,419.79,419.84,6085.0,419.3909,419.4408,418.872,418.9219,6085.0
2025-05-14 15:40:00,419.84,419.94,419.16,419.38,9955.0,418.9219,419.0217,418.2434,418.4629,9955.0
2025-05-14 15:45:00,419.38,419.75,419.13,419.68,21453.0,418.4629,418.8321,418.2135,418.7623,21453.0
2025-05-14 15:50:00,419.74,420.6,419.65,420.2,21554.0,418.8222,419.6803,418.7323,419.2811,21554.0
2025-05-14 15:55:00,420.2,420.2,419.24,419.86,87158.0,419.2811,419.2811,418.3232,418.9419,87158.0
2025-05-15 09:30:00,417.52,420.86,415.98,420.13,29541.0,416.607,419.9397,415.0704,419.2113,29541.0
2025-05-15 09:35:00,420.19,420.33,418.87,419.16,7240.0,419.2712,419.4109,417.9541,418.2434,7240.0
2025-05-15 09:40:00,419.47,419.47,418.47,418.47,2825.0,418.5527,418.5527,417.5549,417.5549,2825.0
2025-05-15 09:45:00,418.33,418.53,417.27,418.14,2606.0,417.4152,417.6148,416.3576,417.2257,2606.0
2025-05-15 09:50:00,418.0,419.26,417.99,419.25,8819.0,417.086,418.3432,417.076,418.3332,8819.0
2025-05-15 09:55:00,419.17,420.02,419.12,419.83,6392.0,418.2534,419.1015,418.2035,418.912,6392.0
2025-05-15 10:00:00,419.71,421.26,419.71,421.04,6719.0,418.7922,420.3388,418.7922,420.1193,6719.0
2025-05-15 10:05:00,420.82,421.36,420.82,420.98,2541.0,419.8998,420.4386,419.8998,420.0594,2541.0
2025-05-15 10:10:00,420.6,420.72,420.2,420.61,3532.0,419.6803,419.8,419.2811,419.6902,3532.0
2025-05-15 10:15:00,420.6,421.1,420.11,421.05,6992.0,419.6803,420.1792,419.1913,420.1293,6992.0
2025-05-15 10:20:00,421.17,421.98,420.91,421.94,1811.0,420.249,421.0573,419.9896,421.0173,1811.0
2025-05-15 10:25:00,421.86,421.87,421.08,421.09,2029.0,420.9375,420.9475,420.1592,420.1692,2029.0
2025-05-15 10:30:00,421.09,421.16,420.02,420.37,3952.0,420.1692,420.239,419.1015,419.4508,3952.0
2025-05-15 10:35:00,420.63,420.73,419.87,420.53,6415.0,419.7102,419.81,418.9519,419.6104,6415.0
2025-05-15 10:40:00,420.32,420.81,420.32,420.81,1818.0,419.4009,419.8898,419.4009,419.8898,1818.0
2025-05-15 10:45:00,420.65,421.33,420.65,421.26,3276.0,419.7302,420.4087,419.7302,420.3388,3276.0
2025-05-15 10:50:00,420.66,421.33,420.64,420.98,3325.0,419.7401,420.4087,419.7202,420.0594,3325.0
2025-05-15 10:55:00,421.1,421.39,421.1,421.36,2729.0,420.1792,420.4685,420.1792,420.4386,2729.0
2025-05-15 11:00:00,421.35,421.45,421.07,421.28,859.0,420.4286,420.5284,420.1492,420.3588,859.0
2025-05-15 11:05:00,421.44,421.44,421.16,421.35,1075.0,420.5184,420.5184,420.239,420.4286,1075.0
2025-05-15 11:10:00,421.53,421.53,421.34,421.4,1019.0,420.6082,420.6082,420.4187,420.4785,1019.0
2025-05-15 11:15:00,421.38,421.86,421.38,421.63,4006.0,420.4586,420.9375,420.4586,420.708,4006.0
2025-05-15 11:20:00,421.66,422.02,421.62,421.75,7479.0,420.738,421.0972,420.698,420.8278,7479.0
2025-05-15 11:25:00,422.03,422.03,421.5,421.85,3826.0,421.1071,421.1071,420.5783,420.9275,3826.0
2025-05-15 11:30:00,421.71,422.1,421.54,422.05,4944.0,420.7878,421.177,420.6182,421.1271,4944.0
2025-05-15 11:35:00,422.05,422.29,421.75,421.75,3759.0,421.1271,421.3666,420.8278,420.8278,3759.0
2025-05-15 11:40:00,422.29,422.67,422.0,422.57,5096.0,421.3666,421.7457,421.0772,421.646,5096.0
2025-05-15 11:45:00,422.61,422.65,422.0,422.12,1890.0,421.6859,421.7258,421.0772,421.1969,1890.0
2025-05-15 11:50:00,422.13,422.22,420.86,421.16,15810.0,421.2069,421.2967,419.9397,420.239,15810.0
2025-05-15 11:55:00,421.72,421.79,421.31,421.57,1226.0,420.7978,420.8677,420.3887,420.6481,1226.0
2025-05-15 12:00:00,421.54,421.59,421.31,421.42,1313.0,420.6182,420.6681,420.3887,420.4985,1313.0
2025-05-15 12:05:00,421.43,422.29,421.42,422.29,1775.0,420.5085,421.3666,420.4985,421.3666,1775.0
2025-05-15 12:10:00,422.32,422.32,421.55,421.55,3037.0,421.3965,421.3965,420.6282,420.6282,3037.0
2025-05-15 12:15:00,421.78,422.07,421.61,421.61,2105.0,420.8577,421.1471,420.6881,420.6881,2105.0
2025-05-15 12:20:00,421.58,421.58,421.3,421.56,2578.0,420.6581,420.6581,420.3787,420.6382,2578.0
2025-05-15 12:25:00,421.15,421.56,420.94,421.5,2000.0,420.2291,420.6382,420.0195,420.5783,2000.0
2025-05-15 12:30:00,421.56,421.73,421.18,421.46,894.0,420.6382,420.8078,420.259,420.5384,894.0
2025-05-15 12:35:00,421.44,421.83,421.34,421.83,810.0,420.5184,420.9076,420.4187,420.9076,810.0
2025-05-15 12:40:00,421.84,421.84,421.46,421.69,700.0,420.9176,420.9176,420.5384,420.7679,700.0
2025-05-15 12:45:00,421.71,421.84,421.48,421.62,1037.0,420.7878,420.9176,420.5583,420.698,1037.0
2025-05-15 12:50:00,421.5,421.62,421.46,421.46,1409.0,420.5783,420.698,420.5384,420.5384,1409.0
2025-05-15 12:55:00,421.42,421.53,421.21,421.53,1548.0,420.4985,420.6082,420.2889,420.6082,1548.0
2025-05-15 13:00:00,421.57,422.02,421.33,422.02,1202.0,420.6481,421.0972,420.4087,421.0972,1202.0
2025-05-15 13:05:00,421.63,421.64,421.57,421.62,449.0,420.708,420.718,420.6481,420.698,449.0
2025-05-15 13:10:00,421.58,421.62,421.29,421.49,8801.0,420.6581,420.698,420.3688,420.5683,8801.0
2025-05-15 13:15:00,421.49,421.63,421.25,421.36,3478.0,420.5683,420.708,420.3288,420.4386,3478.0
2025-05-15 13:20:00,421.35,421.8,421.35,421.78,7019.0,420.4286,420.8776,420.4286,420.8577,7019.0
2025-05-15 13:25:00,421.42,422.04,421.42,421.85,1000.0,420.4985,421.1171,420.4985,420.9275,1000.0
2025-05-15 13:30:00,421.66,421.9,421.46,421.75,1394.0,420.738,420.9774,420.5384,420.8278,1394.0
2025-05-15 13:35:00,421.59,421.78,421.59,421.68,1011.0,420.6681,420.8577,420.6681,420.7579,1011.0
2025-05-15 13:40:00,421.79,421.97,421.72,421.97,2372.0,420.8677,421.0473,420.7978,421.0473,2372.0
2025-05-15 13:45:00,422.0,422.0,421.84,421.84,500.0,421.0772,421.0772,420.9176,420.9176,500.0
2025-05-15 13:50:00,421.95,422.29,421.77,421.77,3291.0,421.0273,421.3666,420.8477,420.8477,3291.0
2025-05-15 13:55:00,421.57,421.88,421.41,421.88,5676.0,420.6481,420.9575,420.4885,420.9575,5676.0
2025-05-15 14:00:00,421.85,421.97,421.44,421.78,3429.0,420.9275,421.0473,420.5184,420.8577,3429.0
2025-05-15 14:05:00,421.78,422.47,421.77,422.47,1639.0,420.8577,421.5462,420.8477,421.5462,1639.0
2025-05-15 14:10:00,422.4,422.47,422.19,422.24,1350.0,421.4763,421.5462,421.2668,421.3167,1350.0
2025-05-15 14:15:00,422.4,422.4,422.13,422.39,1897.0,421.4763,421.4763,421.2069,421.4664,1897.0
2025-05-15 14:20:00,422.45,422.47,422.39,422.4,665.0,421.5262,421.5462,421.4664,421.4763,665.0
2025-05-15 14:25:00,422.36,422.57,422.07,422.46,1200.0,421.4364,421.646,421.1471,421.5362,1200.0
2025-05-15 14:30:00,422.72,423.12,422.71,422.99,916.0,421.7956,422.1948,421.7857,422.065,916.0
2025-05-15 14:35:00,423.13,423.14,422.83,423.04,1371.0,422.2047,422.2147,421.9054,422.1149,1371.0
2025-05-15 14:40:00,423.04,423.37,423.04,423.24,4027.0,422.1149,422.4442,422.1149,422.3145,4027.0
2025-05-15 14:45:00,423.15,423.31,423.08,423.31,1304.0,422.2247,422.3843,422.1548,422.3843,1304.0
2025-05-15 14:50:00,423.33,423.34,423.09,423.09,1914.0,422.4043,422.4143,422.1648,422.1648,1914.0
2025-05-15 14:55:00,423.23,423.34,423.0,423.15,1399.0,422.3045,422.4143,422.075,422.2247,1399.0
2025-05-15 15:00:00,423.16,423.4,423.13,423.36,2294.0,422.2347,422.4741,422.2047,422.4342,2294.0
2025-05-15 15:05:00,423.37,423.48,423.0,423.4,4248.0,422.4442,422.554,422.075,422.4741,4248.0
2025-05-15 15:10:00,423.09,423.25,423.01,423.21,2786.0,422.1648,422.3245,422.085,422.2846,2786.0
2025-05-15 15:15:00,423.24,423.37,423.12,423.24,1834.0,422.3145,422.4442,422.1948,422.3145,1834.0
2025-05-15 15:20:00,423.19,423.32,422.96,422.96,900.0,422.2646,422.3943,422.0351,422.0351,900.0
2025-05-15 15:25:00,422.83,422.83,422.26,422.56,3136.0,421.9054,421.9054,421.3366,421.636,3136.0
2025-05-15 15:30:00,422.64,422.95,422.36,422.37,3074.0,421.7158,422.0251,421.4364,421.4464,3074.0
2025-05-15 15:35:00,422.33,422.59,422.19,422.24,3049.0,421.4065,421.6659,421.2668,421.3167,3049.0
2025-05-15 15:40:00,422.35,422.57,422.04,422.26,3425.0,421.4264,421.646,421.1171,421.3366,3425.0
2025-05-15 15:45:00,422.25,422.5,422.11,422.25,4970.0,421.3267,421.5761,421.187,421.3267,4970.0
2025-05-15 15:50:00,422.49,422.91,421.95,421.96,13059.0,421.5661,421.9852,421.0273,421.0373,13059.0
2025-05-15 15:55:00,421.95,422.59,421.85,422.13,47705.0,421.0273,421.6659,420.9275,421.2069,47705.0
2025-05-16 09:30:00,422.39,424.58,420.82,423.14,54143.0,421.4664,423.6516,419.8998,422.2147,54143.0
2025-05-16 09:35:00,423.14,424.21,422.47,422.98,6426.0,422.2147,423.2824,421.5462,422.0551,6426.0
2025-05-16 09:40:00,423.56,423.56,421.68,422.08,5937.0,422.6338,422.6338,420.7579,421.157,5937.0
2025-05-16 09:45:00,422.18,423.99,422.18,423.28,5243.0,421.2568,423.0629,421.2568,422.3544,5243.0
2025-05-16 09:50:00,422.65,424.0,422.63,424.0,4494.0,421.7258,423.0728,421.7058,423.0728,4494.0
2025-05-16 09:55:00,424.21,424.21,423.64,423.65,1165.0,423.2824,423.2824,422.7136,422.7236,1165.0
2025-05-16 10:00:00,423.58,424.2,423.19,423.87,3735.0,422.6538,423.2724,422.2646,422.9431,3735.0
2025-05-16 10:05:00,424.05,424.05,423.18,423.43,3174.0,423.1227,423.1227,422.2546,422.5041,3174.0
2025-05-16 10:10:00,423.71,424.15,423.03,423.52,3107.0,422.7835,423.2225,422.105,422.5939,3107.0
2025-05-16 10:15:00,424.25,424.32,424.01,424.12,2588.0,423.3223,423.3921,423.0828,423.1926,2588.0
2025-05-16 10:20:00,424.2,424.2,423.39,424.11,2732.0,423.2724,423.2724,422.4642,423.1826,2732.0
2025-05-16 10:25:00,423.78,424.26,423.75,424.23,1591.0,422.8533,423.3323,422.8234,423.3023,1591.0
2025-05-16 10:30:00,424.19,424.6,424.09,424.52,1939.0,423.2624,423.6715,423.1626,423.5917,1939.0
2025-05-16 10:35:00,424.41,424.48,424.07,424.36,1452.0,423.4819,423.5518,423.1427,423.432,1452.0
2025-05-16 10:40:00,424.36,425.0,424.36,424.88,6872.0,423.432,424.0706,423.432,423.9509,6872.0
2025-05-16 10:45:00,424.81,425.18,424.77,425.02,2566.0,423.8811,424.2503,423.8412,424.0906,2566.0
2025-05-16 10:50:00,424.98,425.0,424.98,425.0,200.0,424.0507,424.0706,424.0507,424.0706,200.0
2025-05-16 10:55:00,425.04,425.04,424.7,424.92,1791.0,424.1106,424.1106,423.7713,423.9908,1791.0
2025-05-16 11:00:00,424.87,425.0,424.55,424.72,1981.0,423.9409,424.0706,423.6216,423.7913,1981.0
2025-05-16 11:05:00,424.67,425.24,424.67,425.24,3102.0,423.7414,424.3101,423.7414,424.3101,3102.0
2025-05-16 11:10:00,425.24,425.45,425.17,425.19,5630.0,424.3101,424.5197,424.2403,424.2602,5630.0
2025-05-16 11:15:00,425.26,426.28,425.26,426.24,5581.0,424.3301,425.3479,424.3301,425.3079,5581.0
2025-05-16 11:20:00,426.2,426.4,425.97,426.25,4098.0,425.268,425.4676,425.0385,425.3179,4098.0
2025-05-16 11:25:00,426.25,426.79,426.18,426.33,6120.0,425.3179,425.8567,425.2481,425.3977,6120.0
2025-05-16 11:30:00,426.21,427.22,426.19,427.22,5326.0,425.278,426.2858,425.258,426.2858,5326.0
2025-05-16 11:35:00,427.24,427.26,426.32,426.57,3530.0,426.3058,426.3257,425.3878,425.6372,3530.0
2025-05-16 11:40:00,426.62,426.8,426.46,426.55,3399.0,425.6871,425.8667,425.5275,425.6173,3399.0
2025-05-16 11:45:00,426.6,426.89,426.58,426.58,1948.0,425.6672,425.9565,425.6472,425.6472,1948.0
2025-05-16 11:50:00,426.38,426.65,426.17,426.65,1723.0,425.4476,425.717,425.2381,425.717,1723.0
2025-05-16 11:55:00,426.67,426.75,426.51,426.51,501.0,425.737,425.8168,425.5773,425.5773,501.0
2025-05-16 12:00:00,426.81,427.39,426.73,427.39,804.0,425.8767,426.4554,425.7969,426.4554,804.0
2025-05-16 12:05:00,427.62,427.63,427.01,427.53,1990.0,426.6849,426.6949,426.0763,426.5951,1990.0
2025-05-16 12:10:00,427.59,427.73,427.45,427.7,3107.0,426.655,426.7947,426.5153,426.7647,3107.0
2025-05-16 12:15:00,427.78,428.25,427.56,427.56,6089.0,426.8446,427.3135,426.6251,426.6251,6089.0
2025-05-16 12:20:00,428.0,428.06,427.83,428.03,3426.0,427.0641,427.124,426.8945,427.094,3426.0
2025-05-16 12:25:00,427.96,428.25,427.96,428.14,3167.0,427.0242,427.3135,427.0242,427.2038,3167.0
2025-05-16 12:30:00,427.98,428.14,427.5,427.59,6083.0,427.0441,427.2038,426.5652,426.655,6083.0
2025-05-16 12:35:00,427.52,427.8,427.52,427.75,624.0,426.5851,426.8645,426.5851,426.8146,624.0
2025-05-16 12:40:00,427.8,427.81,427.39,427.39,515.0,426.8645,426.8745,426.4554,426.4554,515.0
2025-05-16 12:45:00,427.61,427.61,427.28,427.28,1194.0,426.6749,426.6749,426.3457,426.3457,1194.0
2025-05-16 12:50:00,427.29,427.59,427.29,427.47,1922.0,426.3556,426.655,426.3556,426.5352,1922.0
2025-05-16 12:55:00,427.68,428.05,427.53,427.69,2901.0,426.7448,427.114,426.5951,426.7548,2901.0
2025-05-16 13:00:00,427.69,428.2,427.69,428.18,1825.0,426.7548,427.2637,426.7548,427.2437,1825.0
2025-05-16 13:05:00,428.16,428.38,428.0,428.17,2669.0,427.2237,427.4433,427.0641,427.2337,2669.0
2025-05-16 13:10:00,427.99,428.19,427.96,427.96,1612.0,427.0541,427.2537,427.0242,427.0242,1612.0
2025-05-16 13:15:00,428.23,428.54,428.1,428.22,3256.0,427.2936,427.6029,427.1639,427.2836,3256.0
2025-05-16 13:20:00,428.02,428.11,427.85,427.92,2672.0,427.084,427.1738,426.9144,426.9843,2672.0
2025-05-16 13:25:00,428.01,428.3,428.01,428.28,1657.0,427.0741,427.3634,427.0741,427.3435,1657.0
2025-05-16 13:30:00,428.13,428.23,428.12,428.16,1328.0,427.1938,427.2936,427.1838,427.2237,1328.0
2025-05-16 13:35:00,428.06,428.41,428.06,428.17,2012.0,427.124,427.4732,427.124,427.2337,2012.0
2025-05-16 13:40:00,428.08,428.14,427.8,427.8,2093.0,427.1439,427.2038,426.8645,426.8645,2093.0
2025-05-16 13:45:00,427.86,427.93,427.83,427.92,500.0,426.9244,426.9942,426.8945,426.9843,500.0
2025-05-16 13:50:00,427.86,427.86,427.57,427.62,2105.0,426.9244,426.9244,426.635,426.6849,2105.0
2025-05-16 13:55:00,427.69,427.79,427.56,427.79,1725.0,426.7548,426.8545,426.6251,426.8545,1725.0
2025-05-16 14:00:00,427.85,428.33,427.85,428.31,2700.0,426.9144,427.3934,426.9144,427.3734,2700.0
2025-05-16 14:05:00,428.26,428.34,428.0,428.26,1331.0,427.3235,427.4033,427.0641,427.3235,1331.0
2025-05-16 14:10:00,428.21,428.43,428.18,428.23,2326.0,427.2736,427.4931,427.2437,427.2936,2326.0
2025-05-16 14:15:00,428.19,428.19,427.93,428.0,1500.0,427.2537,427.2537,426.9942,427.0641,1500.0
2025-05-16 14:20:00,427.93,428.33,427.9,428.33,2051.0,426.9942,427.3934,426.9643,427.3934,2051.0
2025-05-16 14:25:00,428.23,428.48,428.22,428.48,1021.0,427.2936,427.543,427.2836,427.543,1021.0
2025-05-16 14:30:00,428.1,428.31,428.03,428.31,1239.0,427.1639,427.3734,427.094,427.3734,1239.0
2025-05-16 14:35:00,428.23,428.55,428.23,428.55,1333.0,427.2936,427.6129,427.2936,427.6129,1333.0
2025-05-16 14:40:00,428.54,428.77,428.45,428.73,2319.0,427.6029,427.8324,427.5131,427.7925,2319.0
2025-05-16 14:45:00,428.65,429.0,428.65,429.0,2017.0,427.7127,428.0619,427.7127,428.0619,2017.0
2025-05-16 14:50:00,429.0,429.0,428.67,428.84,6532.0,428.0619,428.0619,427.7326,427.9023,6532.0
2025-05-16 14:55:00,428.87,428.87,428.45,428.45,1666.0,427.9322,427.9322,427.5131,427.5131,1666.0
2025-05-16 15:00:00,428.48,428.86,428.47,428.75,2434.0,427.543,427.9222,427.5331,427.8124,2434.0
2025-05-16 15:05:00,428.72,428.82,428.54,428.67,2178.0,427.7825,427.8823,427.6029,427.7326,2178.0
2025-05-16 15:10:00,428.64,428.86,428.63,428.82,2070.0,427.7027,427.9222,427.6927,427.8823,2070.0
2025-05-16 15:15:00,428.74,429.2,428.74,429.12,4200.0,427.8025,428.2615,427.8025,428.1816,4200.0
2025-05-16 15:20:00,429.1,429.26,428.92,429.12,11473.0,428.1617,428.3213,427.9821,428.1816,11473.0
2025-05-16 15:25:00,429.11,429.11,428.72,428.72,5525.0,428.1717,428.1717,427.7825,427.7825,5525.0
2025-05-16 15:30:00,428.63,428.77,428.35,428.35,31421.0,427.6927,427.8324,427.4133,427.4133,31421.0
2025-05-16 15:35:00,428.27,428.38,428.15,428.36,12457.0,427.3335,427.4433,427.2138,427.4233,12457.0
2025-05-16 15:40:00,428.19,428.62,428.18,428.42,7000.0,427.2537,427.6827,427.2437,427.4832,7000.0
2025-05-16 15:45:00,428.42,428.99,428.41,428.83,18034.0,427.4832,428.0519,427.4732,427.8923,18034.0
2025-05-16 15:50:00,428.59,429.11,427.86,428.26,19694.0,427.6528,428.1717,426.9244,427.3235,19694.0
2025-05-16 15:55:00,428.04,429.4,428.03,429.36,73399.0,427.104,428.461,427.094,428.4211,73399.0
2025-05-19 09:30:00,423.72,426.05,422.85,425.09,17342.0,422.7934,425.1184,421.9254,424.1605,17342.0
2025-05-19 09:35:00,425.29,426.18,424.07,424.77,4306.0,424.36,425.2481,423.1427,423.8412,4306.0
2025-05-19 09:40:00,425.43,426.75,425.43,426.47,3301.0,424.4997,425.8168,424.4997,425.5374,3301.0
2025-05-19 09:45:00,426.2,427.46,426.0,427.18,7554.0,425.268,426.5253,425.0685,426.2459,7554.0
2025-05-19 09:50:00,427.69,428.26,427.51,428.08,2108.0,426.7548,427.3235,426.5752,427.1439,2108.0
2025-05-19 09:55:00,428.28,428.28,427.42,428.27,2326.0,427.3435,427.3435,426.4854,427.3335,2326.0
2025-05-19 10:00:00,428.0,429.22,427.98,428.74,5954.0,427.0641,428.2814,427.0441,427.8025,5954.0
2025-05-19 10:05:00,428.74,429.28,428.63,428.84,3201.0,427.8025,428.3413,427.6927,427.9023,3201.0
2025-05-19 10:10:00,428.8,429.42,428.8,428.98,2963.0,427.8623,428.481,427.8623,428.0419,2963.0
2025-05-19 10:15:00,429.24,429.45,429.15,429.22,2881.0,428.3014,428.5109,428.2116,428.2814,2881.0
2025-05-19 10:20:00,429.0,429.1,428.73,428.99,7374.0,428.0619,428.1617,427.7925,428.0519,7374.0
2025-05-19 10:25:00,428.77,428.77,428.32,428.38,12526.0,427.8324,427.8324,427.3834,427.4433,12526.0
2025-05-19 10:30:00,428.33,428.56,428.14,428.56,11721.0,427.3934,427.6229,427.2038,427.6229,11721.0
2025-05-19 10:35:00,428.72,429.43,428.69,429.42,4074.0,427.7825,428.491,427.7526,428.481,4074.0
2025-05-19 10:40:00,429.04,429.4,428.75,428.75,2120.0,428.1018,428.461,427.8124,427.8124,2120.0
2025-05-19 10:45:00,428.84,428.99,428.82,428.82,1042.0,427.9023,428.0519,427.8823,427.8823,1042.0
2025-05-19 10:50:00,428.5,429.16,428.4,429.16,2939.0,427.563,428.2216,427.4632,428.2216,2939.0
2025-05-19 10:55:00,428.8,429.12,428.8,429.05,4281.0,427.8623,428.1816,427.8623,428.1118,4281.0
2025-05-19 11:00:00,429.05,429.95,429.04,429.76,2443.0,428.1118,429.0098,428.1018,428.8202,2443.0
2025-05-19 11:05:00,429.68,430.17,429.5,429.5,4360.0,428.7404,429.2293,428.5608,428.5608,4360.0
2025-05-19 11:10:00,429.78,429.83,429.7,429.7,300.0,428.8402,428.8901,428.7604,428.7604,300.0
2025-05-19 11:15:00,429.61,429.82,429.6,429.82,600.0,428.6706,428.8801,428.6606,428.8801,600.0
2025-05-19 11:20:00,429.85,429.93,429.69,429.89,1009.0,428.91,428.9899,428.7504,428.95,1009.0
2025-05-19 11:25:00,429.24,429.58,428.87,429.09,4444.0,428.3014,428.6406,427.9322,428.1517,4444.0
2025-05-19 11:30:00,429.22,429.22,428.95,428.95,2129.0,428.2814,428.2814,428.012,428.012,2129.0
2025-05-19 11:35:00,429.01,429.81,428.95,429.67,6816.0,428.0719,428.8701,428.012,428.7304,6816.0
2025-05-19 11:40:00,429.67,430.03,429.66,429.7,2155.0,428.7304,429.0897,428.7205,428.7604,2155.0
2025-05-19 11:45:00,429.9,429.9,429.17,429.18,1608.0,428.9599,428.9599,428.2315,428.2415,1608.0
2025-05-19 11:50:00,429.15,429.27,428.92,429.27,709.0,428.2116,428.3313,427.9821,428.3313,709.0
2025-05-19 11:55:00,429.09,429.53,429.08,429.39,1800.0,428.1517,428.5907,428.1417,428.451,1800.0
2025-05-19 12:00:00,429.53,429.53,429.51,429.53,500.0,428.5907,428.5907,428.5708,428.5907,500.0
2025-05-19 12:05:00,429.54,429.83,429.37,429.4,3024.0,428.6007,428.8901,428.4311,428.461,3024.0
2025-05-19 12:10:00,429.4,429.7,429.39,429.7,406.0,428.461,428.7604,428.451,428.7604,406.0
2025-05-19 12:15:00,429.95,430.0,429.42,429.42,3345.0,429.0098,429.0597,428.481,428.481,3345.0
2025-05-19 12:20:00,429.38,429.7,429.38,429.7,364.0,428.4411,428.7604,428.4411,428.7604,364.0
2025-05-19 12:25:00,429.96,430.36,429.64,430.32,6102.0,429.0198,429.4189,428.7005,429.379,6102.0
2025-05-19 12:30:00,430.02,430.28,429.75,429.76,645.0,429.0797,429.3391,428.8103,428.8202,645.0
2025-05-19 12:35:00,429.69,430.24,429.69,430.24,930.0,428.7504,429.2992,428.7504,429.2992,930.0
2025-05-19 12:40:00,430.12,430.13,429.89,429.91,736.0,429.1795,429.1894,428.95,428.9699,736.0
2025-05-19 12:45:00,430.15,430.37,430.0,430.17,7978.0,429.2094,429.4289,429.0597,429.2293,7978.0
2025-05-19 12:50:00,430.77,430.78,430.53,430.53,943.0,429.828,429.838,429.5886,429.5886,943.0
2025-05-19 12:55:00,430.67,430.83,430.6,430.83,3692.0,429.7283,429.8879,429.6584,429.8879,3692.0
2025-05-19 13:00:00,430.83,431.03,430.56,431.03,2511.0,429.8879,430.0875,429.6185,430.0875,2511.0
2025-05-19 13:05:00,430.97,431.28,430.96,431.28,5428.0,430.0276,430.3369,430.0176,430.3369,5428.0
2025-05-19 13:10:00,431.21,431.59,431.21,431.33,3570.0,430.2671,430.6462,430.2671,430.3868,3570.0
2025-05-19 13:15:00,431.37,431.59,431.14,431.44,5483.0,430.4267,430.6462,430.1972,430.4966,5483.0
2025-05-19 13:20:00,431.37,431.37,430.93,431.13,5837.0,430.4267,430.4267,429.9877,430.1872,5837.0
2025-05-19 13:25:00,431.09,431.09,430.96,431.08,872.0,430.1473,430.1473,430.0176,430.1374,872.0
2025-05-19 13:30:00,431.24,431.24,430.77,431.06,5761.0,430.297,430.297,429.828,430.1174,5761.0
2025-05-19 13:35:00,431.3,431.44,431.11,431.12,1797.0,430.3569,430.4966,430.1673,430.1773,1797.0
2025-05-19 13:40:00,431.23,431.26,430.88,431.26,9479.0,430.287,430.317,429.9378,430.317,9479.0
2025-05-19 13:45:00,431.11,431.13,430.87,431.12,1250.0,430.1673,430.1872,429.9278,430.1773,1250.0
2025-05-19 13:50:00,431.04,431.53,431.04,431.46,857.0,430.0974,430.5864,430.0974,430.5165,857.0
2025-05-19 13:55:00,431.53,431.57,431.14,431.22,4110.0,430.5864,430.6263,430.1972,430.277,4110.0
2025-05-19 14:00:00,430.97,431.51,430.92,431.51,5442.0,430.0276,430.5664,429.9777,430.5664,5442.0
2025-05-19 14:05:00,431.22,431.22,430.97,431.06,570.0,430.277,430.277,430.0276,430.1174,570.0
2025-05-19 14:10:00,431.1,431.46,430.91,431.27,2455.0,430.1573,430.5165,429.9677,430.3269,2455.0
2025-05-19 14:15:00,431.32,431.32,430.94,431.12,2849.0,430.3768,430.3768,429.9977,430.1773,2849.0
2025-05-19 14:20:00,431.05,431.13,431.02,431.02,1700.0,430.1074,430.1872,430.0775,430.0775,1700.0
2025-05-19 14:25:00,431.0,431.16,430.92,431.12,2626.0,430.0575,430.2172,429.9777,430.1773,2626.0
2025-05-19 14:30:00,430.81,431.14,430.81,431.14,944.0,429.8679,430.1972,429.8679,430.1972,944.0
2025-05-19 14:35:00,431.31,431.54,431.22,431.42,1150.0,430.3669,430.5963,430.277,430.4766,1150.0
2025-05-19 14:40:00,431.59,431.59,431.21,431.21,1400.0,430.6462,430.6462,430.2671,430.2671,1400.0
2025-05-19 14:45:00,431.06,431.35,430.83,431.35,7082.0,430.1174,430.4068,429.8879,430.4068,7082.0
2025-05-19 14:50:00,431.2,431.53,431.2,431.35,1769.0,430.2571,430.5864,430.2571,430.4068,1769.0
2025-05-19 14:55:00,431.3,431.69,431.23,431.6,1045.0,430.3569,430.746,430.287,430.6562,1045.0
2025-05-19 15:00:00,431.39,431.52,431.13,431.38,2392.0,430.4467,430.5764,430.1872,430.4367,2392.0
2025-05-19 15:05:00,431.32,431.52,431.19,431.31,3339.0,430.3768,430.5764,430.2471,430.3669,3339.0
2025-05-19 15:10:00,431.31,431.43,430.89,430.9,7832.0,430.3669,430.4866,429.9478,429.9577,7832.0
2025-05-19 15:15:00,430.72,430.72,430.23,430.23,4191.0,429.7781,429.7781,429.2892,429.2892,4191.0
2025-05-19 15:20:00,430.13,430.69,430.11,430.52,2562.0,429.1894,429.7482,429.1695,429.5786,2562.0
2025-05-19 15:25:00,430.22,430.43,430.08,430.43,3173.0,429.2792,429.4888,429.1395,429.4888,3173.0
2025-05-19 15:30:00,430.39,430.74,430.31,430.52,3596.0,429.4489,429.7981,429.369,429.5786,3596.0
2025-05-19 15:35:00,430.09,430.71,430.08,430.14,3476.0,429.1495,429.7682,429.1395,429.1994,3476.0
2025-05-19 15:40:00,430.38,430.46,430.14,430.14,2244.0,429.4389,429.5187,429.1994,429.1994,2244.0
2025-05-19 15:45:00,430.11,430.74,430.11,430.39,9596.0,429.1695,429.7981,429.1695,429.4489,9596.0
2025-05-19 15:50:00,430.72,431.06,430.39,430.74,15003.0,429.7781,430.1174,429.4489,429.7981,15003.0
2025-05-19 15:55:00,430.66,431.24,430.33,430.82,47807.0,429.7183,430.297,429.389,429.8779,47807.0
2025-05-20 09:30:00,429.1,430.1,427.57,429.3,23735.0,428.1617,429.1595,426.635,428.3612,23735.0
2025-05-20 09:35:00,428.95,429.4,427.61,429.06,3928.0,428.012,428.461,426.6749,428.1218,3928.0
2025-05-20 09:40:00,429.41,430.0,429.24,429.82,4975.0,428.471,429.0597,428.3014,428.8801,4975.0
2025-05-20 09:45:00,429.83,430.4,429.43,430.39,5022.0,428.8901,429.4588,428.491,429.4489,5022.0
2025-05-20 09:50:00,430.27,430.71,429.73,430.48,7160.0,429.3291,429.7682,428.7903,429.5387,7160.0
2025-05-20 09:55:00,430.48,430.56,429.87,430.24,10493.0,429.5387,429.6185,428.93,429.2992,10493.0
2025-05-20 10:00:00,430.24,430.24,429.99,430.15,2126.0,429.2992,429.2992,429.0497,429.2094,2126.0
2025-05-20 10:05:00,430.12,430.13,429.45,429.82,5227.0,429.1795,429.1894,428.5109,428.8801,5227.0
2025-05-20 10:10:00,429.73,429.73,429.09,429.39,3307.0,428.7903,428.7903,428.1517,428.451,3307.0
2025-05-20 10:15:00,429.6,429.8,429.39,429.77,2835.0,428.6606,428.8602,428.451,428.8302,2835.0
2025-05-20 10:20:00,429.77,430.4,429.77,430.24,25418.0,428.8302,429.4588,428.8302,429.2992,25418.0
2025-05-20 10:25:00,430.24,430.61,430.11,430.36,3126.0,429.2992,429.6684,429.1695,429.4189,3126.0
2025-05-20 10:30:00,430.36,430.59,430.15,430.31,4771.0,429.4189,429.6484,429.2094,429.369,4771.0
2025-05-20 10:35:00,430.31,430.95,430.31,430.85,2742.0,429.369,430.0076,429.369,429.9079,2742.0
2025-05-20 10:40:00,431.05,431.24,431.01,431.24,2395.0,430.1074,430.297,430.0675,430.297,2395.0
2025-05-20 10:45:00,431.42,431.42,430.78,430.78,6193.0,430.4766,430.4766,429.838,429.838,6193.0
2025-05-20 10:50:00,430.63,431.0,430.45,430.69,2327.0,429.6883,430.0575,429.5087,429.7482,2327.0
2025-05-20 10:55:00,430.43,430.82,430.42,430.42,3490.0,429.4888,429.8779,429.4788,429.4788,3490.0
2025-05-20 11:00:00,430.52,430.71,430.35,430.48,3787.0,429.5786,429.7682,429.409,429.5387,3787.0
2025-05-20 11:05:00,430.45,430.54,430.24,430.49,3507.0,429.5087,429.5985,429.2992,429.5486,3507.0
2025-05-20 11:10:00,430.37,430.62,430.26,430.62,2666.0,429.4289,429.6784,429.3191,429.6784,2666.0
2025-05-20 11:15:00,430.28,430.71,430.28,430.38,2960.0,429.3391,429.7682,429.3391,429.4389,2960.0
2025-05-20 11:20:00,430.48,430.48,430.35,430.43,2039.0,429.5387,429.5387,429.409,429.4888,2039.0
2025-05-20 11:25:00,430.38,430.66,430.31,430.51,5225.0,429.4389,429.7183,429.369,429.5686,5225.0
2025-05-20 11:30:00,430.61,430.61,430.21,430.41,3745.0,429.6684,429.6684,429.2693,429.4688,3745.0
2025-05-20 11:35:00,430.41,430.55,429.86,430.01,5935.0,429.4688,429.6085,428.92,429.0697,5935.0
2025-05-20 11:40:00,430.04,430.1,429.38,429.38,2131.0,429.0996,429.1595,428.4411,428.4411,2131.0
2025-05-20 11:45:00,429.29,429.53,429.08,429.47,1530.0,428.3513,428.5907,428.1417,428.5309,1530.0
2025-05-20 11:50:00,429.68,429.76,429.49,429.53,8510.0,428.7404,428.8202,428.5508,428.5907,8510.0
2025-05-20 11:55:00,429.53,429.82,429.44,429.74,2739.0,428.5907,428.8801,428.5009,428.8003,2739.0
2025-05-20 12:00:00,429.74,429.97,429.58,429.64,2561.0,428.8003,429.0298,428.6406,428.7005,2561.0
2025-05-20 12:05:00,429.64,429.64,429.31,429.48,1467.0,428.7005,428.7005,428.3712,428.5409,1467.0
2025-05-20 12:10:00,429.48,429.7,429.32,429.7,15804.0,428.5409,428.7604,428.3812,428.7604,15804.0
2025-05-20 12:15:00,429.54,429.6,429.31,429.38,3269.0,428.6007,428.6606,428.3712,428.4411,3269.0
2025-05-20 12:20:00,429.49,429.5,429.22,429.31,1800.0,428.5508,428.5608,428.2814,428.3712,1800.0
2025-05-20 12:25:00,429.11,429.23,429.09,429.18,825.0,428.1717,428.2914,428.1517,428.2415,825.0
2025-05-20 12:30:00,429.02,429.09,428.89,428.92,2636.0,428.0819,428.1517,427.9521,427.9821,2636.0
2025-05-20 12:35:00,429.04,429.33,429.04,429.29,1769.0,428.1018,428.3912,428.1018,428.3513,1769.0
2025-05-20 12:40:00,429.41,429.41,429.18,429.18,1000.0,428.471,428.471,428.2415,428.2415,1000.0
2025-05-20 12:45:00,429.35,429.57,429.25,429.46,2212.0,428.4111,428.6307,428.3114,428.5209,2212.0
2025-05-20 12:50:00,429.65,430.09,429.54,429.81,6855.0,428.7105,429.1495,428.6007,428.8701,6855.0
2025-05-20 12:55:00,429.9,430.08,429.89,430.08,1000.0,428.9599,429.1395,428.95,429.1395,1000.0
2025-05-20 13:00:00,430.06,430.32,430.02,430.15,6868.0,429.1196,429.379,429.0797,429.2094,6868.0
2025-05-20 13:05:00,430.32,430.32,430.08,430.15,1662.0,429.379,429.379,429.1395,429.2094,1662.0
2025-05-20 13:10:00,430.12,430.29,429.93,430.26,2216.0,429.1795,429.3491,428.9899,429.3191,2216.0
2025-05-20 13:15:00,430.17,430.17,430.03,430.08,2074.0,429.2293,429.2293,429.0897,429.1395,2074.0
2025-05-20 13:20:00,430.0,430.25,429.92,430.25,2116.0,429.0597,429.3092,428.9799,429.3092,2116.0
2025-05-20 13:25:00,430.25,430.46,430.16,430.16,2683.0,429.3092,429.5187,429.2194,429.2194,2683.0
2025-05-20 13:30:00,430.22,430.51,430.16,430.51,3014.0,429.2792,429.5686,429.2194,429.5686,3014.0
2025-05-20 13:35:00,430.4,430.67,430.29,430.29,1800.0,429.4588,429.7283,429.3491,429.3491,1800.0
2025-05-20 13:40:00,430.31,430.38,430.05,430.08,3641.0,429.369,429.4389,429.1096,429.1395,3641.0
2025-05-20 13:45:00,430.11,430.2,429.93,430.04,3433.0,429.1695,429.2593,428.9899,429.0996,3433.0
2025-05-20 13:50:00,429.9,430.16,429.89,430.07,2400.0,428.9599,429.2194,428.95,429.1296,2400.0
2025-05-20 13:55:00,430.07,430.33,430.07,430.27,1963.0,429.1296,429.389,429.1296,429.3291,1963.0
2025-05-20 14:00:00,430.25,430.26,430.06,430.06,3560.0,429.3092,429.3191,429.1196,429.1196,3560.0
2025-05-20 14:05:00,430.11,430.13,429.94,430.0,2200.0,429.1695,429.1894,428.9998,429.0597,2200.0
2025-05-20 14:10:00,429.84,430.27,429.84,430.07,3881.0,428.9001,429.3291,428.9001,429.1296,3881.0
2025-05-20 14:15:00,430.04,430.04,429.62,429.62,4090.0,429.0996,429.0996,428.6805,428.6805,4090.0
2025-05-20 14:20:00,429.64,429.64,428.47,429.13,4631.0,428.7005,428.7005,427.5331,428.1916,4631.0
2025-05-20 14:25:00,429.2,429.2,428.57,428.66,3275.0,428.2615,428.2615,427.6328,427.7226,3275.0
2025-05-20 14:30:00,428.58,428.8,428.54,428.71,3051.0,427.6428,427.8623,427.6029,427.7725,3051.0
2025-05-20 14:35:00,428.84,429.15,428.55,429.15,2679.0,427.9023,428.2116,427.6129,428.2116,2679.0
2025-05-20 14:40:00,429.15,429.21,428.84,429.14,3961.0,428.2116,428.2714,427.9023,428.2016,3961.0
2025-05-20 14:45:00,429.08,429.27,428.93,429.21,2880.0,428.1417,428.3313,427.9921,428.2714,2880.0
2025-05-20 14:50:00,429.23,429.25,428.92,429.03,2758.0,428.2914,428.3114,427.9821,428.0918,2758.0
2025-05-20 14:55:00,429.08,429.42,429.07,429.19,5299.0,428.1417,428.481,428.1317,428.2515,5299.0
2025-05-20 15:00:00,429.19,429.19,428.33,428.33,3030.0,428.2515,428.2515,427.3934,427.3934,3030.0
2025-05-20 15:05:00,428.4,428.63,428.12,428.6,2931.0,427.4632,427.6927,427.1838,427.6628,2931.0
2025-05-20 15:10:00,428.6,428.97,428.55,428.9,3039.0,427.6628,428.032,427.6129,427.9621,3039.0
2025-05-20 15:15:00,428.76,428.79,428.42,428.71,5604.0,427.8224,427.8524,427.4832,427.7725,5604.0
2025-05-20 15:20:00,428.69,428.69,428.47,428.59,7313.0,427.7526,427.7526,427.5331,427.6528,7313.0
2025-05-20 15:25:00,428.59,429.14,428.45,428.71,4643.0,427.6528,428.2016,427.5131,427.7725,4643.0
2025-05-20 15:30:00,428.88,428.97,428.82,428.86,3903.0,427.9422,428.032,427.8823,427.9222,3903.0
2025-05-20 15:35:00,428.74,429.06,428.61,428.92,4022.0,427.8025,428.1218,427.6728,427.9821,4022.0
2025-05-20 15:40:00,428.94,429.16,428.73,428.83,4864.0,428.002,428.2216,427.7925,427.8923,4864.0
2025-05-20 15:45:00,428.94,428.94,428.3,428.48,10382.0,428.002,428.002,427.3634,427.543,10382.0
2025-05-20 15:50:00,428.26,429.42,428.26,429.2,27461.0,427.3235,428.481,427.3235,428.2615,27461.0
2025-05-20 15:55:00,429.22,429.98,428.46,429.94,56552.0,428.2814,429.0398,427.5231,428.9998,56552.0
2025-05-21 09:30:00,425.39,428.53,425.22,427.3,23508.0,424.4598,427.5929,424.2902,426.3656,23508.0
2025-05-21 09:35:00,426.73,429.24,426.73,428.67,17445.0,425.7969,428.3014,425.7969,427.7326,17445.0
2025-05-21 09:40:00,429.37,430.63,429.05,430.53,4211.0,428.4311,429.6883,428.1118,429.5886,4211.0
2025-05-21 09:45:00,430.52,430.84,430.22,430.84,3007.0,429.5786,429.8979,429.2792,429.8979,3007.0
2025-05-21 09:50:00,430.98,431.07,430.47,430.94,1900.0,430.0376,430.1274,429.5287,429.9977,1900.0
2025-05-21 09:55:00,430.81,432.15,430.81,431.81,13602.0,429.8679,431.205,429.8679,430.8658,13602.0
2025-05-21 10:00:00,431.71,432.34,431.53,431.74,19903.0,430.766,431.3946,430.5864,430.7959,19903.0
2025-05-21 10:05:00,431.66,432.19,430.95,430.95,6605.0,430.7161,431.2449,430.0076,430.0076,6605.0
2025-05-21 10:10:00,431.02,431.02,430.56,430.88,8542.0,430.0775,430.0775,429.6185,429.9378,8542.0
2025-05-21 10:15:00,430.84,431.17,430.55,431.05,3987.0,429.8979,430.2272,429.6085,430.1074,3987.0
2025-05-21 10:20:00,431.08,431.47,431.03,431.15,3836.0,430.1374,430.5265,430.0875,430.2072,3836.0
2025-05-21 10:25:00,431.15,431.21,430.37,430.49,5740.0,430.2072,430.2671,429.4289,429.5486,5740.0
2025-05-21 10:30:00,430.54,430.54,429.98,430.22,3457.0,429.5985,429.5985,429.0398,429.2792,3457.0
2025-05-21 10:35:00,430.39,430.54,430.3,430.51,2467.0,429.4489,429.5985,429.3591,429.5686,2467.0
2025-05-21 10:40:00,430.64,431.02,430.34,430.6,7119.0,429.6983,430.0775,429.399,429.6584,7119.0
2025-05-21 10:45:00,430.53,430.57,430.17,430.46,3808.0,429.5886,429.6285,429.2293,429.5187,3808.0
2025-05-21 10:50:00,430.57,430.86,430.4,430.7,4784.0,429.6285,429.9178,429.4588,429.7582,4784.0
2025-05-21 10:55:00,430.74,431.4,430.7,431.35,3530.0,429.7981,430.4567,429.7582,430.4068,3530.0
2025-05-21 11:00:00,431.19,431.54,431.02,431.36,3803.0,430.2471,430.5963,430.0775,430.4167,3803.0
2025-05-21 11:05:00,431.36,432.22,431.18,432.02,14363.0,430.4167,431.2749,430.2371,431.0753,14363.0
2025-05-21 11:10:00,432.1,432.6,431.78,432.19,5348.0,431.1551,431.654,430.8358,431.2449,5348.0
2025-05-21 11:15:00,432.05,432.16,431.9,432.16,2306.0,431.1052,431.215,430.9556,431.215,2306.0
2025-05-21 11:20:00,432.23,432.37,431.91,432.29,13514.0,431.2848,431.4245,430.9655,431.3447,13514.0
2025-05-21 11:25:00,432.17,432.17,431.8,431.9,1809.0,431.225,431.225,430.8558,430.9556,1809.0
2025-05-21 11:30:00,431.78,432.06,431.56,431.78,1823.0,430.8358,431.1152,430.6163,430.8358,1823.0
2025-05-21 11:35:00,431.83,432.37,431.82,432.28,1463.0,430.8857,431.4245,430.8757,431.3347,1463.0
2025-05-21 11:40:00,432.44,432.64,432.04,432.64,4165.0,431.4944,431.6939,431.0953,431.6939,4165.0
2025-05-21 11:45:00,432.64,432.83,432.56,432.83,2047.0,431.6939,431.8835,431.6141,431.8835,2047.0
2025-05-21 11:50:00,432.92,433.08,432.92,432.98,1272.0,431.9733,432.133,431.9733,432.0332,1272.0
2025-05-21 11:55:00,433.17,433.28,433.07,433.08,1310.0,432.2228,432.3325,432.123,432.133,1310.0
2025-05-21 12:00:00,432.99,433.18,432.98,433.18,864.0,432.0432,432.2328,432.0332,432.2328,864.0
2025-05-21 12:05:00,433.22,433.6,432.56,432.6,16614.0,432.2727,432.6518,431.6141,431.654,16614.0
2025-05-21 12:10:00,432.39,432.5,432.16,432.33,1110.0,431.4445,431.5542,431.215,431.3846,1110.0
2025-05-21 12:15:00,432.2,432.2,431.84,431.94,2467.0,431.2549,431.2549,430.8957,430.9955,2467.0
2025-05-21 12:20:00,431.9,432.37,431.89,432.09,4161.0,430.9556,431.4245,430.9456,431.1451,4161.0
2025-05-21 12:25:00,432.23,432.6,432.17,432.39,6753.0,431.2848,431.654,431.225,431.4445,6753.0
2025-05-21 12:30:00,432.23,432.54,432.23,432.54,1042.0,431.2848,431.5942,431.2848,431.5942,1042.0
2025-05-21 12:35:00,432.37,432.41,432.27,432.27,735.0,431.4245,431.4644,431.3248,431.3248,735.0
2025-05-21 12:40:00,432.52,432.52,432.47,432.47,851.0,431.5742,431.5742,431.5243,431.5243,851.0
2025-05-21 12:45:00,432.26,432.65,432.2,432.47,2233.0,431.3148,431.7039,431.2549,431.5243,2233.0
2025-05-21 12:50:00,432.53,432.63,432.48,432.51,1129.0,431.5842,431.684,431.5343,431.5642,1129.0
2025-05-21 12:55:00,432.36,432.36,432.02,432.2,2193.0,431.4146,431.4146,431.0753,431.2549,2193.0
2025-05-21 13:00:00,432.2,432.2,431.9,432.1,5880.0,431.2549,431.2549,430.9556,431.1551,5880.0
2025-05-21 13:05:00,432.16,432.17,431.78,431.89,11195.0,431.215,431.225,430.8358,430.9456,11195.0
2025-05-21 13:10:00,431.89,431.89,430.86,430.91,10404.0,430.9456,430.9456,429.9178,429.9677,10404.0
2025-05-21 13:15:00,430.88,430.88,429.43,429.77,3712.0,429.9378,429.9378,428.491,428.8302,3712.0
2025-05-21 13:20:00,429.16,429.16,428.0,428.31,8888.0,428.2216,428.2216,427.0641,427.3734,8888.0
2025-05-21 13:25:00,428.31,428.32,427.03,427.21,5056.0,427.3734,427.3834,426.0962,426.2758,5056.0
2025-05-21 13:30:00,427.11,428.76,426.65,428.31,5564.0,426.176,427.8224,425.717,427.3734,5564.0
2025-05-21 13:35:00,428.24,429.06,428.13,429.06,3351.0,427.3036,428.1218,427.1938,428.1218,3351.0
2025-05-21 13:40:00,429.24,429.56,428.63,428.64,3212.0,428.3014,428.6207,427.6927,427.7027,3212.0
2025-05-21 13:45:00,428.88,429.28,428.82,429.0,2075.0,427.9422,428.3413,427.8823,428.0619,2075.0
2025-05-21 13:50:00,428.9,429.61,428.59,428.92,4008.0,427.9621,428.6706,427.6528,427.9821,4008.0
2025-05-21 13:55:00,428.65,428.65,428.19,428.47,600.0,427.7127,427.7127,427.2537,427.5331,600.0
2025-05-21 14:00:00,428.42,428.46,427.59,427.69,3275.0,427.4832,427.5231,426.655,426.7548,3275.0
2025-05-21 14:05:00,427.28,427.98,427.22,427.74,7677.0,426.3457,427.0441,426.2858,426.8047,7677.0
2025-05-21 14:10:00,427.75,427.92,427.15,427.57,4846.0,426.8146,426.9843,426.2159,426.635,4846.0
2025-05-21 14:15:00,427.76,428.07,427.3,427.49,3145.0,426.8246,427.1339,426.3656,426.5552,3145.0
2025-05-21 14:20:00,427.42,427.6,426.72,427.42,3514.0,426.4854,426.665,425.7869,426.4854,3514.0
2025-05-21 14:25:00,427.33,428.01,427.33,427.72,6762.0,426.3956,427.0741,426.3956,426.7847,6762.0
2025-05-21 14:30:00,427.62,427.99,427.62,427.91,1844.0,426.6849,427.0541,426.6849,426.9743,1844.0
2025-05-21 14:35:00,427.88,428.61,427.87,428.25,8328.0,426.9444,427.6728,426.9344,427.3135,8328.0
2025-05-21 14:40:00,428.69,429.01,428.4,428.66,8419.0,427.7526,428.0719,427.4632,427.7226,8419.0
2025-05-21 14:45:00,428.64,428.78,428.19,428.3,13231.0,427.7027,427.8424,427.2537,427.3634,13231.0
2025-05-21 14:50:00,428.17,428.25,426.93,427.02,6855.0,427.2337,427.3135,425.9964,426.0862,6855.0
2025-05-21 14:55:00,427.04,427.53,426.94,427.31,12505.0,426.1062,426.5951,426.0064,426.3756,12505.0
2025-05-21 15:00:00,427.31,427.61,427.04,427.61,4000.0,426.3756,426.6749,426.1062,426.6749,4000.0
2025-05-21 15:05:00,427.19,427.21,426.15,426.15,15038.0,426.2559,426.2758,425.2181,425.2181,15038.0
2025-05-21 15:10:00,426.18,426.59,425.67,426.55,4792.0,425.2481,425.6572,424.7392,425.6173,4792.0
2025-05-21 15:15:00,426.46,426.62,425.5,425.67,7279.0,425.5275,425.6871,424.5696,424.7392,7279.0
2025-05-21 15:20:00,425.94,426.0,425.28,425.34,10716.0,425.0086,425.0685,424.35,424.4099,10716.0
2025-05-21 15:25:00,425.31,425.34,424.84,424.96,8384.0,424.38,424.4099,423.911,424.0307,8384.0
2025-05-21 15:30:00,425.06,425.85,424.95,425.32,5879.0,424.1305,424.9188,424.0208,424.3899,5879.0
2025-05-21 15:35:00,425.58,426.15,425.42,426.07,8176.0,424.6494,425.2181,424.4897,425.1383,8176.0
2025-05-21 15:40:00,426.03,426.34,425.78,426.07,6117.0,425.0984,425.4077,424.8489,425.1383,6117.0
2025-05-21 15:45:00,425.89,426.11,425.34,425.35,8204.0,424.9587,425.1782,424.4099,424.4199,8204.0
2025-05-21 15:50:00,425.47,425.73,425.17,425.33,12060.0,424.5396,424.7991,424.2403,424.3999,12060.0
2025-05-21 15:55:00,425.12,425.16,424.44,424.6,43078.0,424.1904,424.2303,423.5119,423.6715,43078.0
2025-05-22 09:30:00,422.93,424.0,420.52,421.26,18340.0,422.0052,423.0728,419.6004,420.3388,18340.0
2025-05-22 09:35:00,422.44,423.41,421.96,423.03,4800.0,421.5162,422.4841,421.0373,422.105,4800.0
2025-05-22 09:40:00,423.09,424.97,422.96,424.94,13906.0,422.1648,424.0407,422.0351,424.0108,13906.0
2025-05-22 09:45:00,424.26,425.52,423.81,425.52,3604.0,423.3323,424.5895,422.8833,424.5895,3604.0
2025-05-22 09:50:00,425.52,426.28,425.05,426.28,8918.0,424.5895,425.3479,424.1205,425.3479,8918.0
2025-05-22 09:55:00,426.1,426.33,425.24,426.15,12058.0,425.1682,425.3977,424.3101,425.2181,12058.0
2025-05-22 10:00:00,426.13,426.39,425.2,425.2,6548.0,425.1982,425.4576,424.2702,424.2702,6548.0
2025-05-22 10:05:00,425.04,425.51,424.97,425.51,5201.0,424.1106,424.5795,424.0407,424.5795,5201.0
2025-05-22 10:10:00,425.49,425.58,424.13,424.15,2344.0,424.5596,424.6494,423.2026,423.2225,2344.0
2025-05-22 10:15:00,424.31,424.39,423.95,424.33,3241.0,423.3822,423.462,423.0229,423.4021,3241.0
2025-05-22 10:20:00,424.36,424.36,423.78,424.0,23539.0,423.432,423.432,422.8533,423.0728,23539.0
2025-05-22 10:25:00,423.98,424.45,423.86,424.33,13467.0,423.0529,423.5219,422.9331,423.4021,13467.0
2025-05-22 10:30:00,424.53,424.65,424.18,424.27,1428.0,423.6017,423.7214,423.2524,423.3422,1428.0
2025-05-22 10:35:00,424.0,424.06,423.0,423.0,3950.0,423.0728,423.1327,422.075,422.075,3950.0
2025-05-22 10:40:00,422.85,423.91,422.84,423.3,2262.0,421.9254,422.983,421.9154,422.3744,2262.0
2025-05-22 10:45:00,422.88,423.32,422.86,422.87,12741.0,421.9553,422.3943,421.9353,421.9453,12741.0
2025-05-22 10:50:00,423.54,423.69,422.97,423.18,1969.0,422.6138,422.7635,422.0451,422.2546,1969.0
2025-05-22 10:55:00,422.75,423.99,422.73,423.91,4322.0,421.8256,423.0629,421.8056,422.983,4322.0
2025-05-22 11:00:00,423.91,425.22,423.91,425.22,2080.0,422.983,424.2902,422.983,424.2902,2080.0
2025-05-22 11:05:00,425.04,425.42,424.65,425.42,3258.0,424.1106,424.4897,423.7214,424.4897,3258.0
2025-05-22 11:10:00,425.31,425.48,424.63,424.77,2037.0,424.38,424.5496,423.7015,423.8412,2037.0
2025-05-22 11:15:00,424.75,424.78,424.28,424.78,1026.0,423.8212,423.8511,423.3522,423.8511,1026.0
2025-05-22 11:20:00,424.77,425.35,424.76,425.24,1745.0,423.8412,424.4199,423.8312,424.3101,1745.0
2025-05-22 11:25:00,425.44,425.49,424.87,424.87,1800.0,424.5097,424.5596,423.9409,423.9409,1800.0
2025-05-22 11:30:00,425.16,425.25,424.87,424.92,1202.0,424.2303,424.3201,423.9409,423.9908,1202.0
2025-05-22 11:35:00,425.37,425.5,425.11,425.24,3689.0,424.4398,424.5696,424.1804,424.3101,3689.0
2025-05-22 11:40:00,425.24,425.24,425.13,425.13,2130.0,424.3101,424.3101,424.2004,424.2004,2130.0
2025-05-22 11:45:00,425.47,425.59,425.02,425.34,665.0,424.5396,424.6594,424.0906,424.4099,665.0
2025-05-22 11:50:00,425.54,425.54,425.35,425.36,327.0,424.6095,424.6095,424.4199,424.4299,327.0
2025-05-22 11:55:00,425.34,425.56,425.04,425.22,2183.0,424.4099,424.6294,424.1106,424.2902,2183.0
2025-05-22 12:00:00,425.52,425.8,425.34,425.8,1417.0,424.5895,424.8689,424.4099,424.8689,1417.0
2025-05-22 12:05:00,425.57,425.64,425.2,425.64,1504.0,424.6394,424.7092,424.2702,424.7092,1504.0
2025-05-22 12:10:00,425.51,426.03,425.5,426.03,1524.0,424.5795,425.0984,424.5696,425.0984,1524.0
2025-05-22 12:15:00,425.72,425.82,425.5,425.71,1211.0,424.7891,424.8889,424.5696,424.7791,1211.0
2025-05-22 12:20:00,425.59,425.75,425.54,425.59,9675.0,424.6594,424.819,424.6095,424.6594,9675.0
2025-05-22 12:25:00,425.77,425.77,425.77,425.77,100.0,424.839,424.839,424.839,424.839,100.0
2025-05-22 12:30:00,425.88,425.88,425.4,425.5,1006.0,424.9487,424.9487,424.4698,424.5696,1006.0
2025-05-22 12:35:00,425.65,425.65,425.28,425.32,500.0,424.7192,424.7192,424.35,424.3899,500.0
2025-05-22 12:40:00,425.17,425.79,425.17,425.78,3577.0,424.2403,424.8589,424.2403,424.8489,3577.0
2025-05-22 12:45:00,425.92,425.92,425.54,425.54,2290.0,424.9886,424.9886,424.6095,424.6095,2290.0
2025-05-22 12:50:00,425.21,425.65,425.21,425.23,1162.0,424.2802,424.7192,424.2802,424.3001,1162.0
2025-05-22 12:55:00,425.44,425.46,424.61,424.61,4742.0,424.5097,424.5296,423.6815,423.6815,4742.0
2025-05-22 13:00:00,424.91,425.2,424.66,424.86,2577.0,423.9808,424.2702,423.7314,423.931,2577.0
2025-05-22 13:05:00,425.16,425.2,424.78,424.79,1500.0,424.2303,424.2702,423.8511,423.8611,1500.0
2025-05-22 13:10:00,424.77,424.92,424.65,424.76,1000.0,423.8412,423.9908,423.7214,423.8312,1000.0
2025-05-22 13:15:00,424.91,425.37,424.91,425.33,820.0,423.9808,424.4398,423.9808,424.3999,820.0
2025-05-22 13:20:00,425.49,426.01,425.49,425.93,1050.0,424.5596,425.0784,424.5596,424.9986,1050.0
2025-05-22 13:25:00,425.92,426.07,425.9,426.07,557.0,424.9886,425.1383,424.9687,425.1383,557.0
2025-05-22 13:30:00,426.05,426.45,426.04,426.45,3042.0,425.1184,425.5175,425.1084,425.5175,3042.0
2025-05-22 13:35:00,426.45,426.45,425.92,426.33,5018.0,425.5175,425.5175,424.9886,425.3977,5018.0
2025-05-22 13:40:00,426.35,426.78,426.3,426.78,1489.0,425.4177,425.8468,425.3678,425.8468,1489.0
2025-05-22 13:45:00,426.63,426.91,426.31,426.62,10099.0,425.6971,425.9765,425.3778,425.6871,10099.0
2025-05-22 13:50:00,426.74,426.74,426.49,426.49,300.0,425.8068,425.8068,425.5574,425.5574,300.0
2025-05-22 13:55:00,426.7,426.96,426.69,426.78,1523.0,425.7669,426.0264,425.757,425.8468,1523.0
2025-05-22 14:00:00,426.78,427.06,426.77,427.02,705.0,425.8468,426.1261,425.8368,426.0862,705.0
2025-05-22 14:05:00,426.98,427.33,426.98,427.19,746.0,426.0463,426.3956,426.0463,426.2559,746.0
2025-05-22 14:10:00,427.08,427.25,426.88,427.23,3229.0,426.1461,426.3157,425.9465,426.2958,3229.0
2025-05-22 14:15:00,427.36,427.47,427.2,427.2,700.0,426.4255,426.5352,426.2658,426.2658,700.0
2025-05-22 14:20:00,427.03,427.33,426.96,426.96,1766.0,426.0962,426.3956,426.0264,426.0264,1766.0
2025-05-22 14:25:00,427.2,427.2,426.97,427.03,21619.0,426.2658,426.2658,426.0363,426.0962,21619.0
2025-05-22 14:30:00,426.91,427.26,426.67,427.24,1452.0,425.9765,426.3257,425.737,426.3058,1452.0
2025-05-22 14:35:00,427.27,427.27,426.58,426.59,918.0,426.3357,426.3357,425.6472,425.6572,918.0
2025-05-22 14:40:00,426.78,426.78,426.53,426.69,949.0,425.8468,425.8468,425.5973,425.757,949.0
2025-05-22 14:45:00,426.69,426.7,426.41,426.63,3249.0,425.757,425.7669,425.4776,425.6971,3249.0
2025-05-22 14:50:00,426.58,426.85,426.54,426.55,1514.0,425.6472,425.9166,425.6073,425.6173,1514.0
2025-05-22 14:55:00,426.75,426.88,426.7,426.71,1900.0,425.8168,425.9465,425.7669,425.7769,1900.0
2025-05-22 15:00:00,426.83,427.04,426.76,426.86,2139.0,425.8966,426.1062,425.8268,425.9266,2139.0
2025-05-22 15:05:00,427.02,427.02,426.59,426.79,13766.0,426.0862,426.0862,425.6572,425.8567,13766.0
2025-05-22 15:10:00,426.85,427.05,426.84,426.94,1610.0,425.9166,426.1162,425.9066,426.0064,1610.0
2025-05-22 15:15:00,427.06,427.36,426.97,427.19,2633.0,426.1261,426.4255,426.0363,426.2559,2633.0
2025-05-22 15:20:00,427.36,427.36,427.2,427.36,700.0,426.4255,426.4255,426.2658,426.4255,700.0
2025-05-22 15:25:00,427.47,427.48,427.26,427.26,5269.0,426.5352,426.5452,426.3257,426.3257,5269.0
2025-05-22 15:30:00,427.32,427.36,426.99,427.03,38547.0,426.3856,426.4255,426.0563,426.0962,38547.0
2025-05-22 15:35:00,426.83,426.83,426.23,426.32,6656.0,425.8966,425.8966,425.298,425.3878,6656.0
2025-05-22 15:40:00,426.26,426.47,426.09,426.17,8990.0,425.3279,425.5374,425.1583,425.2381,8990.0
2025-05-22 15:45:00,426.17,426.41,425.72,426.3,6425.0,425.2381,425.4776,424.7891,425.3678,6425.0
2025-05-22 15:50:00,426.42,426.53,425.19,425.19,8541.0,425.4875,425.5973,424.2602,424.2602,8541.0
2025-05-22 15:55:00,425.33,425.33,424.02,424.16,38532.0,424.3999,424.3999,423.0928,423.2325,38532.0
2025-05-23 09:30:00,419.8,422.5,418.0,421.98,22528.0,418.882,421.5761,417.086,421.0573,22528.0
2025-05-23 09:35:00,422.16,423.6,422.08,423.6,2683.0,421.2369,422.6737,421.157,422.6737,2683.0
2025-05-23 09:40:00,423.32,423.64,422.62,423.63,7944.0,422.3943,422.7136,421.6959,422.7036,7944.0
2025-05-23 09:45:00,423.28,424.45,423.21,423.5,3538.0,422.3544,423.5219,422.2846,422.5739,3538.0
2025-05-23 09:50:00,423.5,424.06,422.61,422.62,4833.0,422.5739,423.1327,421.6859,421.6959,4833.0
2025-05-23 09:55:00,422.15,422.18,421.08,421.08,2838.0,421.2269,421.2568,420.1592,420.1592,2838.0
2025-05-23 10:00:00,421.49,422.31,421.49,422.31,3796.0,420.5683,421.3865,420.5683,421.3865,3796.0
2025-05-23 10:05:00,422.32,422.65,422.07,422.14,4202.0,421.3965,421.7258,421.1471,421.2169,4202.0
2025-05-23 10:10:00,422.25,423.07,421.83,423.0,3621.0,421.3267,422.1449,420.9076,422.075,3621.0
2025-05-23 10:15:00,422.79,422.94,422.32,422.32,9005.0,421.8655,422.0152,421.3965,421.3965,9005.0
2025-05-23 10:20:00,422.26,423.14,422.2,423.1,4556.0,421.3366,422.2147,421.2768,422.1748,4556.0
2025-05-23 10:25:00,423.1,423.86,422.87,422.87,20941.0,422.1748,422.9331,421.9453,421.9453,20941.0
2025-05-23 10:30:00,423.09,423.9,423.08,423.9,1480.0,422.1648,422.9731,422.1548,422.9731,1480.0
2025-05-23 10:35:00,424.23,424.29,423.7,424.29,1860.0,423.3023,423.3622,422.7735,423.3622,1860.0
2025-05-23 10:40:00,424.3,424.45,423.87,424.41,1500.0,423.3722,423.5219,422.9431,423.4819,1500.0
2025-05-23 10:45:00,424.42,424.56,424.23,424.23,4223.0,423.4919,423.6316,423.3023,423.3023,4223.0
2025-05-23 10:50:00,424.48,424.48,423.69,424.01,2885.0,423.5518,423.5518,422.7635,423.0828,2885.0
2025-05-23 10:55:00,423.97,424.01,423.49,423.8,1922.0,423.0429,423.0828,422.564,422.8733,1922.0
2025-05-23 11:00:00,423.8,424.32,423.52,423.76,2977.0,422.8733,423.3921,422.5939,422.8334,2977.0
2025-05-23 11:05:00,424.2,424.41,423.88,424.19,3581.0,423.2724,423.4819,422.9531,423.2624,3581.0
2025-05-23 11:10:00,424.45,424.46,423.4,423.4,2130.0,423.5219,423.5318,422.4741,422.4741,2130.0
2025-05-23 11:15:00,423.68,424.46,423.68,424.32,1122.0,422.7535,423.5318,422.7535,423.3921,1122.0
2025-05-23 11:20:00,424.39,424.8,424.17,424.79,2372.0,423.462,423.8711,423.2425,423.8611,2372.0
2025-05-23 11:25:00,424.79,424.93,424.3,424.47,1530.0,423.8611,424.0008,423.3722,423.5418,1530.0
2025-05-23 11:30:00,424.55,425.0,424.54,424.99,1508.0,423.6216,424.0706,423.6117,424.0607,1508.0
2025-05-23 11:35:00,425.07,425.07,424.62,424.62,900.0,424.1405,424.1405,423.6915,423.6915,900.0
2025-05-23 11:40:00,424.69,424.69,424.33,424.53,2052.0,423.7613,423.7613,423.4021,423.6017,2052.0
2025-05-23 11:45:00,424.43,424.75,424.25,424.68,800.0,423.5019,423.8212,423.3223,423.7513,800.0
2025-05-23 11:50:00,424.82,424.82,423.91,423.97,3741.0,423.891,423.891,422.983,423.0429,3741.0
2025-05-23 11:55:00,423.86,423.86,423.39,423.39,990.0,422.9331,422.9331,422.4642,422.4642,990.0
2025-05-23 12:00:00,423.31,423.81,423.23,423.47,3967.0,422.3843,422.8833,422.3045,422.544,3967.0
2025-05-23 12:05:00,423.25,423.46,422.99,423.35,1100.0,422.3245,422.534,422.065,422.4243,1100.0
2025-05-23 12:10:00,423.35,423.68,423.08,423.08,6511.0,422.4243,422.7535,422.1548,422.1548,6511.0
2025-05-23 12:15:00,423.08,423.08,422.89,423.07,700.0,422.1548,422.1548,421.9653,422.1449,700.0
2025-05-23 12:20:00,423.33,424.12,423.33,424.04,1366.0,422.4043,423.1926,422.4043,423.1127,1366.0
2025-05-23 12:25:00,424.2,424.2,423.99,424.08,1905.0,423.2724,423.2724,423.0629,423.1527,1905.0
2025-05-23 12:30:00,423.8,423.8,423.59,423.59,200.0,422.8733,422.8733,422.6637,422.6637,200.0
2025-05-23 12:35:00,423.71,424.21,423.7,424.12,2235.0,422.7835,423.2824,422.7735,423.1926,2235.0
2025-05-23 12:40:00,424.07,424.16,424.0,424.1,1095.0,423.1427,423.2325,423.0728,423.1726,1095.0
2025-05-23 12:45:00,424.05,424.58,424.04,424.52,1255.0,423.1227,423.6516,423.1127,423.5917,1255.0
2025-05-23 12:50:00,424.51,424.86,424.48,424.86,5805.0,423.5817,423.931,423.5518,423.931,5805.0
2025-05-23 12:55:00,424.96,424.96,424.48,424.52,500.0,424.0307,424.0307,423.5518,423.5917,500.0
2025-05-23 13:00:00,424.68,424.68,424.41,424.41,586.0,423.7513,423.7513,423.4819,423.4819,586.0
2025-05-23 13:05:00,424.88,424.92,424.72,424.72,537.0,423.9509,423.9908,423.7913,423.7913,537.0
2025-05-23 13:10:00,424.83,424.98,424.58,424.72,3561.0,423.901,424.0507,423.6516,423.7913,3561.0
2025-05-23 13:15:00,424.79,425.4,424.78,425.37,2550.0,423.8611,424.4698,423.8511,424.4398,2550.0
2025-05-23 13:20:00,425.35,425.53,425.02,425.16,3624.0,424.4199,424.5995,424.0906,424.2303,3624.0
2025-05-23 13:25:00,425.18,425.57,425.15,425.57,2137.0,424.2503,424.6394,424.2203,424.6394,2137.0
2025-05-23 13:30:00,425.41,425.41,425.0,425.04,2468.0,424.4798,424.4798,424.0706,424.1106,2468.0
2025-05-23 13:35:00,425.0,425.01,424.74,424.86,2950.0,424.0706,424.0806,423.8112,423.931,2950.0
2025-05-23 13:40:00,424.75,425.22,424.6,425.22,2618.0,423.8212,424.2902,423.6715,424.2902,2618.0
2025-05-23 13:45:00,425.26,425.27,425.14,425.19,2785.0,424.3301,424.3401,424.2103,424.2602,2785.0
2025-05-23 13:50:00,425.41,425.66,425.25,425.29,1000.0,424.4798,424.7292,424.3201,424.36,1000.0
2025-05-23 13:55:00,425.41,425.41,424.76,425.07,1000.0,424.4798,424.4798,423.8312,424.1405,1000.0
2025-05-23 14:00:00,425.06,425.68,425.06,425.68,1996.0,424.1305,424.7492,424.1305,424.7492,1996.0
2025-05-23 14:05:00,425.79,426.13,425.79,426.0,1936.0,424.8589,425.1982,424.8589,425.0685,1936.0
2025-05-23 14:10:00,425.99,426.3,425.73,426.26,2444.0,425.0585,425.3678,424.7991,425.3279,2444.0
2025-05-23 14:15:00,426.13,426.14,425.48,425.6,12420.0,425.1982,425.2082,424.5496,424.6693,12420.0
2025-05-23 14:20:00,425.65,425.68,425.21,425.48,4102.0,424.7192,424.7492,424.2802,424.5496,4102.0
2025-05-23 14:25:00,425.47,425.63,425.28,425.29,1531.0,424.5396,424.6993,424.35,424.36,1531.0
2025-05-23 14:30:00,425.58,425.59,425.29,425.29,2332.0,424.6494,424.6594,424.36,424.36,2332.0
2025-05-23 14:35:00,425.52,425.55,425.08,425.22,1550.0,424.5895,424.6194,424.1505,424.2902,1550.0
2025-05-23 14:40:00,425.3,425.32,425.08,425.08,866.0,424.37,424.3899,424.1505,424.1505,866.0
2025-05-23 14:45:00,425.18,425.18,424.77,424.94,5668.0,424.2503,424.2503,423.8412,424.0108,5668.0
2025-05-23 14:50:00,424.94,425.1,424.94,425.02,3572.0,424.0108,424.1704,424.0108,424.0906,3572.0
2025-05-23 14:55:00,425.23,425.4,425.0,425.19,2068.0,424.3001,424.4698,424.0706,424.2602,2068.0
2025-05-23 15:00:00,425.19,425.22,424.95,425.02,20585.0,424.2602,424.2902,424.0208,424.0906,20585.0
2025-05-23 15:05:00,425.1,425.1,424.7,424.7,20850.0,424.1704,424.1704,423.7713,423.7713,20850.0
2025-05-23 15:10:00,424.75,424.86,424.69,424.86,3948.0,423.8212,423.931,423.7613,423.931,3948.0
2025-05-23 15:15:00,424.73,424.73,424.08,424.08,6540.0,423.8012,423.8012,423.1527,423.1527,6540.0
2025-05-23 15:20:00,423.95,424.0,423.26,423.42,3282.0,423.0229,423.0728,422.3345,422.4941,3282.0
2025-05-23 15:25:00,423.42,423.42,422.95,423.06,4194.0,422.4941,422.4941,422.0251,422.1349,4194.0
2025-05-23 15:30:00,423.07,423.68,423.07,423.68,4621.0,422.1449,422.7535,422.1449,422.7535,4621.0
2025-05-23 15:35:00,423.53,423.92,423.51,423.8,4061.0,422.6039,422.993,422.5839,422.8733,4061.0
2025-05-23 15:40:00,423.74,423.96,423.68,423.69,6432.0,422.8134,423.0329,422.7535,422.7635,6432.0
2025-05-23 15:45:00,423.83,423.97,423.3,423.54,9944.0,422.9032,423.0429,422.3744,422.6138,9944.0
2025-05-23 15:50:00,423.22,423.54,422.89,423.06,9410.0,422.2945,422.6138,421.9653,422.1349,9410.0
2025-05-23 15:55:00,423.06,424.24,422.81,423.26,79923.0,422.1349,423.3123,421.8854,422.3345,79923.0
2025-05-27 09:30:00,426.93,428.16,426.51,427.25,22144.0,425.9964,427.2237,425.5773,426.3157,22144.0
2025-05-27 09:35:00,427.59,428.98,427.26,428.57,4324.0,426.655,428.0419,426.3257,427.6328,4324.0
2025-05-27 09:40:00,428.79,430.5,428.47,430.35,12664.0,427.8524,429.5586,427.5331,429.409,12664.0
2025-05-27 09:45:00,430.54,431.09,430.16,430.68,9162.0,429.5985,430.1473,429.2194,429.7382,9162.0
2025-05-27 09:50:00,430.69,431.3,430.46,430.76,6368.0,429.7482,430.3569,429.5187,429.8181,6368.0
2025-05-27 09:55:00,430.69,430.86,430.22,430.55,11672.0,429.7482,429.9178,429.2792,429.6085,11672.0
2025-05-27 10:00:00,430.73,431.17,430.56,431.09,5922.0,429.7881,430.2272,429.6185,430.1473,5922.0
2025-05-27 10:05:00,431.07,431.47,430.66,431.46,15512.0,430.1274,430.5265,429.7183,430.5165,15512.0
2025-05-27 10:10:00,431.49,432.44,431.44,432.39,6184.0,430.5465,431.4944,430.4966,431.4445,6184.0
2025-05-27 10:15:00,432.45,432.85,431.98,432.54,6171.0,431.5044,431.9035,431.0354,431.5942,6171.0
2025-05-27 10:20:00,432.51,433.21,432.41,432.92,6084.0,431.5642,432.2627,431.4644,431.9733,6084.0
2025-05-27 10:25:00,432.87,432.87,432.34,432.48,4851.0,431.9234,431.9234,431.3946,431.5343,4851.0
2025-05-27 10:30:00,432.65,432.67,432.38,432.47,6505.0,431.7039,431.7239,431.4345,431.5243,6505.0
2025-05-27 10:35:00,432.54,432.54,432.04,432.35,6353.0,431.5942,431.5942,431.0953,431.4046,6353.0
2025-05-27 10:40:00,432.34,432.87,432.17,432.83,3195.0,431.3946,431.9234,431.225,431.8835,3195.0
2025-05-27 10:45:00,432.96,433.29,432.95,433.09,4065.0,432.0132,432.3425,432.0033,432.143,4065.0
2025-05-27 10:50:00,432.99,433.55,432.91,433.2,3287.0,432.0432,432.602,431.9634,432.2527,3287.0
2025-05-27 10:55:00,433.3,433.3,432.67,432.7,4142.0,432.3525,432.3525,431.7239,431.7538,4142.0
2025-05-27 11:00:00,432.74,433.17,432.71,433.07,3557.0,431.7937,432.2228,431.7638,432.123,3557.0
2025-05-27 11:05:00,432.95,432.95,432.56,432.65,4450.0,432.0033,432.0033,431.6141,431.7039,4450.0
2025-05-27 11:10:00,432.52,432.52,431.81,431.97,4571.0,431.5742,431.5742,430.8658,431.0254,4571.0
2025-05-27 11:15:00,431.87,432.33,431.81,432.33,7788.0,430.9256,431.3846,430.8658,431.3846,7788.0
2025-05-27 11:20:00,432.34,432.34,431.83,432.27,5071.0,431.3946,431.3946,430.8857,431.3248,5071.0
2025-05-27 11:25:00,432.3,433.17,432.15,432.91,6120.0,431.3547,432.2228,431.205,431.9634,6120.0
2025-05-27 11:30:00,432.97,432.97,432.65,432.76,6332.0,432.0232,432.0232,431.7039,431.8137,6332.0
2025-05-27 11:35:00,432.77,433.24,432.72,433.22,2516.0,431.8237,432.2926,431.7738,432.2727,2516.0
2025-05-27 11:40:00,433.2,433.83,433.08,433.6,3340.0,432.2527,432.8813,432.133,432.6518,3340.0
2025-05-27 11:45:00,433.63,433.93,433.47,433.69,5157.0,432.6818,432.9811,432.5221,432.7416,5157.0
2025-05-27 11:50:00,433.72,433.96,433.63,433.81,4307.0,432.7716,433.0111,432.6818,432.8614,4307.0
2025-05-27 11:55:00,433.88,433.95,433.38,433.55,4018.0,432.9312,433.0011,432.4323,432.602,4018.0
2025-05-27 12:00:00,433.39,433.89,433.38,433.89,3628.0,432.4423,432.9412,432.4323,432.9412,3628.0
2025-05-27 12:05:00,433.92,434.0,433.75,434.0,1069.0,432.9711,433.051,432.8015,433.051,1069.0
2025-05-27 12:10:00,433.89,434.12,433.66,433.98,7356.0,432.9412,433.1707,432.7117,433.031,7356.0
2025-05-27 12:15:00,434.07,434.07,433.76,433.85,1700.0,433.1208,433.1208,432.8115,432.9013,1700.0
2025-05-27 12:20:00,433.85,434.05,433.84,433.96,2770.0,432.9013,433.1009,432.8913,433.0111,2770.0
2025-05-27 12:25:00,434.08,434.11,433.65,433.84,4449.0,433.1308,433.1607,432.7017,432.8913,4449.0
2025-05-27 12:30:00,433.99,433.99,433.83,433.88,1000.0,433.041,433.041,432.8813,432.9312,1000.0
2025-05-27 12:35:00,434.1,434.7,433.88,434.7,1659.0,433.1508,433.7494,432.9312,433.7494,1659.0
2025-05-27 12:40:00,434.78,434.78,434.2,434.38,3044.0,433.8293,433.8293,433.2505,433.4301,3044.0
2025-05-27 12:45:00,434.45,434.45,434.06,434.06,1400.0,433.5,433.5,433.1108,433.1108,1400.0
2025-05-27 12:50:00,434.09,434.35,434.08,434.3,3007.0,433.1408,433.4002,433.1308,433.3503,3007.0
2025-05-27 12:55:00,434.09,434.23,433.92,433.92,2071.0,433.1408,433.2805,432.9711,432.9711,2071.0
2025-05-27 13:00:00,433.93,434.11,433.92,434.08,1874.0,432.9811,433.1607,432.9711,433.1308,1874.0
2025-05-27 13:05:00,434.11,434.22,434.07,434.11,408.0,433.1607,433.2705,433.1208,433.1607,408.0
2025-05-27 13:10:00,434.11,434.26,433.94,434.19,1648.0,433.1607,433.3104,432.9911,433.2406,1648.0
2025-05-27 13:15:00,434.19,434.47,434.14,434.38,1639.0,433.2406,433.5199,433.1907,433.4301,1639.0
2025-05-27 13:20:00,434.64,434.64,434.49,434.59,2410.0,433.6896,433.6896,433.5399,433.6397,2410.0
2025-05-27 13:25:00,434.56,434.66,434.27,434.41,6885.0,433.6097,433.7095,433.3204,433.4601,6885.0
2025-05-27 13:30:00,434.34,434.68,434.32,434.58,3028.0,433.3902,433.7295,433.3703,433.6297,3028.0
2025-05-27 13:35:00,434.65,434.81,434.61,434.78,4676.0,433.6995,433.8592,433.6596,433.8293,4676.0
2025-05-27 13:40:00,434.65,434.93,434.63,434.93,5429.0,433.6995,433.9789,433.6796,433.9789,5429.0
2025-05-27 13:45:00,434.85,435.12,434.84,435.12,5564.0,433.8991,434.1685,433.8891,434.1685,5564.0
2025-05-27 13:50:00,435.21,435.44,435.0,435.09,1334.0,434.2583,434.4878,434.0488,434.1386,1334.0
2025-05-27 13:55:00,435.26,435.54,435.26,435.42,2626.0,434.3082,434.5876,434.3082,434.4679,2626.0
2025-05-27 14:00:00,435.45,435.47,435.18,435.32,4390.0,434.4978,434.5178,434.2284,434.3681,4390.0
2025-05-27 14:05:00,435.14,435.42,435.14,435.27,3910.0,434.1885,434.4679,434.1885,434.3182,3910.0
2025-05-27 14:10:00,435.14,435.27,434.82,435.07,5015.0,434.1885,434.3182,433.8692,434.1186,5015.0
2025-05-27 14:15:00,435.03,435.03,434.82,434.82,4207.0,434.0787,434.0787,433.8692,433.8692,4207.0
2025-05-27 14:20:00,434.75,434.97,434.68,434.94,3433.0,433.7993,434.0188,433.7295,433.9889,3433.0
2025-05-27 14:25:00,434.83,435.29,434.83,435.29,2495.0,433.8792,434.3381,433.8792,434.3381,2495.0
2025-05-27 14:30:00,435.37,435.45,435.05,435.19,4660.0,434.418,434.4978,434.0987,434.2384,4660.0
2025-05-27 14:35:00,435.18,435.3,435.18,435.3,1001.0,434.2284,434.3481,434.2284,434.3481,1001.0
2025-05-27 14:40:00,435.12,435.26,435.01,435.14,9103.0,434.1685,434.3082,434.0588,434.1885,9103.0
2025-05-27 14:45:00,435.1,435.26,435.09,435.16,4353.0,434.1486,434.3082,434.1386,434.2084,4353.0
2025-05-27 14:50:00,435.29,435.38,435.02,435.02,4490.0,434.3381,434.428,434.0687,434.0687,4490.0
2025-05-27 14:55:00,435.15,435.19,434.89,435.05,5940.0,434.1985,434.2384,433.939,434.0987,5940.0
2025-05-27 15:00:00,434.97,435.04,434.76,434.97,3068.0,434.0188,434.0887,433.8093,434.0188,3068.0
2025-05-27 15:05:00,435.07,435.23,435.01,435.09,3955.0,434.1186,434.2783,434.0588,434.1386,3955.0
2025-05-27 15:10:00,435.08,435.22,434.99,435.14,6919.0,434.1286,434.2683,434.0388,434.1885,6919.0
2025-05-27 15:15:00,435.13,435.4,435.1,435.4,6051.0,434.1785,434.4479,434.1486,434.4479,6051.0
2025-05-27 15:20:00,435.38,435.48,435.33,435.38,2600.0,434.428,434.5277,434.3781,434.428,2600.0
2025-05-27 15:25:00,435.34,435.46,435.28,435.4,4215.0,434.388,434.5078,434.3282,434.4479,4215.0
2025-05-27 15:30:00,435.33,435.58,435.07,435.56,7030.0,434.3781,434.6275,434.1186,434.6076,7030.0
2025-05-27 15:35:00,435.56,435.59,435.37,435.52,5561.0,434.6076,434.6375,434.418,434.5676,5561.0
2025-05-27 15:40:00,435.64,435.82,435.52,435.69,7514.0,434.6874,434.867,434.5676,434.7373,7514.0
2025-05-27 15:45:00,435.67,435.69,435.34,435.39,12153.0,434.7173,434.7373,434.388,434.4379,12153.0
2025-05-27 15:50:00,435.36,436.35,435.35,436.21,22996.0,434.408,435.3958,434.398,435.2561,22996.0
2025-05-27 15:55:00,436.25,436.61,435.92,436.53,62386.0,435.296,435.6553,434.9668,435.5754,62386.0
2025-05-28 09:30:00,436.02,436.02,434.95,435.17,23978.0,435.0666,435.0666,433.9989,434.2184,23978.0
2025-05-28 09:35:00,435.78,435.85,434.54,435.85,10890.0,434.8271,434.8969,433.5898,434.8969,10890.0
2025-05-28 09:40:00,435.57,435.7,435.3,435.3,9028.0,434.6175,434.7473,434.3481,434.3481,9028.0
2025-05-28 09:45:00,435.73,435.73,434.74,434.89,5143.0,434.7772,434.7772,433.7894,433.939,5143.0
2025-05-28 09:50:00,434.88,435.0,434.16,434.54,12502.0,433.929,434.0488,433.2106,433.5898,12502.0
2025-05-28 09:55:00,434.63,434.7,433.84,434.15,11173.0,433.6796,433.7494,432.8913,433.2006,11173.0
2025-05-28 10:00:00,433.92,434.44,433.89,434.14,4453.0,432.9711,433.49,432.9412,433.1907,4453.0
2025-05-28 10:05:00,433.93,434.56,433.86,434.22,3082.0,432.9811,433.6097,432.9113,433.2705,3082.0
2025-05-28 10:10:00,434.46,434.81,433.83,434.78,5733.0,433.51,433.8592,432.8813,433.8293,5733.0
2025-05-28 10:15:00,434.51,434.73,434.24,434.24,3175.0,433.5599,433.7794,433.2904,433.2904,3175.0
2025-05-28 10:20:00,433.96,433.96,433.02,433.5,6136.0,433.0111,433.0111,432.0731,432.5521,6136.0
2025-05-28 10:25:00,433.5,433.5,433.22,433.33,912.0,432.5521,432.5521,432.2727,432.3824,912.0
2025-05-28 10:30:00,433.3,433.56,433.08,433.39,5409.0,432.3525,432.6119,432.133,432.4423,5409.0
2025-05-28 10:35:00,433.39,433.51,432.59,432.69,3865.0,432.4423,432.562,431.6441,431.7438,3865.0
2025-05-28 10:40:00,432.69,433.17,432.62,433.1,6527.0,431.7438,432.2228,431.674,432.1529,6527.0
2025-05-28 10:45:00,433.08,433.15,432.87,433.08,1382.0,432.133,432.2028,431.9234,432.133,1382.0
2025-05-28 10:50:00,432.94,433.07,432.62,432.62,3395.0,431.9933,432.123,431.674,431.674,3395.0
2025-05-28 10:55:00,432.59,432.78,432.4,432.54,5953.0,431.6441,431.8336,431.4545,431.5942,5953.0
2025-05-28 11:00:00,432.44,432.92,432.33,432.87,11996.0,431.4944,431.9733,431.3846,431.9234,11996.0
2025-05-28 11:05:00,432.96,433.03,432.04,432.65,4661.0,432.0132,432.0831,431.0953,431.7039,4661.0
2025-05-28 11:10:00,432.66,432.79,432.51,432.78,1973.0,431.7139,431.8436,431.5642,431.8336,1973.0
2025-05-28 11:15:00,432.58,433.17,432.58,432.94,3243.0,431.6341,432.2228,431.6341,431.9933,3243.0
2025-05-28 11:20:00,433.15,433.25,432.94,432.94,2400.0,432.2028,432.3026,431.9933,431.9933,2400.0
2025-05-28 11:25:00,432.93,432.93,432.18,432.18,3973.0,431.9833,431.9833,431.2349,431.2349,3973.0
2025-05-28 11:30:00,432.3,432.66,432.21,432.46,4877.0,431.3547,431.7139,431.2649,431.5143,4877.0
2025-05-28 11:35:00,432.22,432.66,432.19,432.63,3411.0,431.2749,431.7139,431.2449,431.684,3411.0
2025-05-28 11:40:00,432.5,432.8,432.5,432.63,1815.0,431.5542,431.8536,431.5542,431.684,1815.0
2025-05-28 11:45:00,432.4,432.69,432.4,432.65,1491.0,431.4545,431.7438,431.4545,431.7039,1491.0
2025-05-28 11:50:00,432.7,433.0,432.68,432.96,2690.0,431.7538,432.0532,431.7339,432.0132,2690.0
2025-05-28 11:55:00,432.88,432.96,432.48,432.48,2766.0,431.9334,432.0132,431.5343,431.5343,2766.0
2025-05-28 12:00:00,432.7,433.17,432.7,433.14,2173.0,431.7538,432.2228,431.7538,432.1928,2173.0
2025-05-28 12:05:00,433.11,433.33,432.9,433.33,1209.0,432.1629,432.3824,431.9534,432.3824,1209.0
2025-05-28 12:10:00,433.28,433.38,433.19,433.19,1000.0,432.3325,432.4323,432.2427,432.2427,1000.0
2025-05-28 12:15:00,433.19,433.33,433.19,433.25,710.0,432.2427,432.3824,432.2427,432.3026,710.0
2025-05-28 12:20:00,433.01,433.19,432.71,433.1,2974.0,432.0631,432.2427,431.7638,432.1529,2974.0
2025-05-28 12:25:00,433.1,433.45,433.09,433.45,1740.0,432.1529,432.5022,432.143,432.5022,1740.0
2025-05-28 12:30:00,433.27,433.4,433.15,433.21,938.0,432.3226,432.4523,432.2028,432.2627,938.0
2025-05-28 12:35:00,433.38,433.58,433.3,433.5,2269.0,432.4323,432.6319,432.3525,432.5521,2269.0
2025-05-28 12:40:00,433.5,433.68,433.28,433.53,2415.0,432.5521,432.7317,432.3325,432.582,2415.0
2025-05-28 12:45:00,433.73,433.75,433.42,433.45,2495.0,432.7816,432.8015,432.4722,432.5022,2495.0
2025-05-28 12:50:00,433.59,433.65,433.07,433.2,2387.0,432.6419,432.7017,432.123,432.2527,2387.0
2025-05-28 12:55:00,433.31,433.46,433.2,433.46,1562.0,432.3625,432.5121,432.2527,432.5121,1562.0
2025-05-28 13:00:00,433.39,433.55,433.25,433.42,1559.0,432.4423,432.602,432.3026,432.4722,1559.0
2025-05-28 13:05:00,433.42,433.59,433.19,433.27,1450.0,432.4722,432.6419,432.2427,432.3226,1450.0
2025-05-28 13:10:00,433.29,433.45,433.24,433.4,9342.0,432.3425,432.5022,432.2926,432.4523,9342.0
2025-05-28 13:15:00,433.27,433.47,433.27,433.47,5050.0,432.3226,432.5221,432.3226,432.5221,5050.0
2025-05-28 13:20:00,433.42,433.62,433.36,433.36,3044.0,432.4722,432.6718,432.4124,432.4124,3044.0
2025-05-28 13:25:00,433.36,433.6,433.27,433.6,2102.0,432.4124,432.6518,432.3226,432.6518,2102.0
2025-05-28 13:30:00,433.56,433.56,433.09,433.09,1311.0,432.6119,432.6119,432.143,432.143,1311.0
2025-05-28 13:35:00,432.97,433.17,432.79,433.17,5239.0,432.0232,432.2228,431.8436,432.2228,5239.0
2025-05-28 13:40:00,433.35,433.36,433.06,433.36,3788.0,432.4024,432.4124,432.113,432.4124,3788.0
2025-05-28 13:45:00,433.0,433.51,433.0,433.51,1600.0,432.0532,432.562,432.0532,432.562,1600.0
2025-05-28 13:50:00,433.36,433.93,433.33,433.93,3388.0,432.4124,432.9811,432.3824,432.9811,3388.0
2025-05-28 13:55:00,433.7,434.01,433.7,433.85,10414.0,432.7516,433.0609,432.7516,432.9013,10414.0
2025-05-28 14:00:00,434.03,434.21,433.89,433.9,3961.0,433.0809,433.2605,432.9412,432.9512,3961.0
2025-05-28 14:05:00,433.67,433.79,433.58,433.79,2230.0,432.7217,432.8414,432.6319,432.8414,2230.0
2025-05-28 14:10:00,433.87,434.05,433.46,433.78,9448.0,432.9213,433.1009,432.5121,432.8314,9448.0
2025-05-28 14:15:00,433.69,433.69,433.25,433.25,1734.0,432.7416,432.7416,432.3026,432.3026,1734.0
2025-05-28 14:20:00,433.27,433.82,433.27,433.82,2785.0,432.3226,432.8714,432.3226,432.8714,2785.0
2025-05-28 14:25:00,433.91,434.04,433.91,433.92,1611.0,432.9612,433.0909,432.9612,432.9711,1611.0
2025-05-28 14:30:00,433.92,434.01,433.88,433.89,1663.0,432.9711,433.0609,432.9312,432.9412,1663.0
2025-05-28 14:35:00,433.71,433.91,433.7,433.83,652.0,432.7616,432.9612,432.7516,432.8813,652.0
2025-05-28 14:40:00,433.76,433.92,433.59,433.82,1798.0,432.8115,432.9711,432.6419,432.8714,1798.0
2025-05-28 14:45:00,433.84,433.92,433.74,433.74,1321.0,432.8913,432.9711,432.7915,432.7915,1321.0
2025-05-28 14:50:00,433.69,433.69,431.94,432.75,5871.0,432.7416,432.7416,430.9955,431.8037,5871.0
2025-05-28 14:55:00,432.74,433.39,432.73,433.39,2500.0,431.7937,432.4423,431.7837,432.4423,2500.0
2025-05-28 15:00:00,433.2,433.49,433.18,433.49,3170.0,432.2527,432.5421,432.2328,432.5421,3170.0
2025-05-28 15:05:00,433.52,433.8,433.48,433.79,2301.0,432.572,432.8514,432.5321,432.8414,2301.0
2025-05-28 15:10:00,433.81,433.93,433.19,433.56,3860.0,432.8614,432.9811,432.2427,432.6119,3860.0
2025-05-28 15:15:00,433.4,433.43,433.12,433.27,3198.0,432.4523,432.4822,432.1729,432.3226,3198.0
2025-05-28 15:20:00,433.27,433.27,432.73,433.04,3410.0,432.3226,432.3226,431.7837,432.0931,3410.0
2025-05-28 15:25:00,432.89,432.89,432.66,432.73,4022.0,431.9434,431.9434,431.7139,431.7837,4022.0
2025-05-28 15:30:00,432.83,432.84,432.48,432.59,9511.0,431.8835,431.8935,431.5343,431.6441,9511.0
2025-05-28 15:35:00,432.59,432.59,432.1,432.18,5232.0,431.6441,431.6441,431.1551,431.2349,5232.0
2025-05-28 15:40:00,432.15,432.35,431.99,432.2,5511.0,431.205,431.4046,431.0454,431.2549,5511.0
2025-05-28 15:45:00,432.19,432.96,432.07,432.71,9366.0,431.2449,432.0132,431.1252,431.7638,9366.0
2025-05-28 15:50:00,432.53,432.53,432.0,432.24,12027.0,431.5842,431.5842,431.0553,431.2948,12027.0
2025-05-28 15:55:00,432.12,433.1,431.94,433.1,26834.0,431.1751,432.1529,430.9955,432.1529,26834.0
2025-05-29 09:30:00,435.55,435.55,431.11,431.56,8751.0,434.5976,434.5976,430.1673,430.6163,8751.0
2025-05-29 09:35:00,433.04,433.04,430.41,430.92,5812.0,432.0931,432.0931,429.4688,429.9777,5812.0
2025-05-29 09:40:00,431.23,431.79,430.32,430.33,1785.0,430.287,430.8458,429.379,429.389,1785.0
2025-05-29 09:45:00,430.06,431.58,430.05,431.25,3152.0,429.1196,430.6363,429.1096,430.307,3152.0
2025-05-29 09:50:00,430.95,432.6,430.81,432.1,4056.0,430.0076,431.654,429.8679,431.1551,4056.0
2025-05-29 09:55:00,431.87,432.31,431.48,432.12,2462.0,430.9256,431.3647,430.5365,431.1751,2462.0
2025-05-29 10:00:00,432.12,432.2,431.31,431.31,5045.0,431.1751,431.2549,430.3669,430.3669,5045.0
2025-05-29 10:05:00,431.55,431.55,430.81,431.03,2571.0,430.6063,430.6063,429.8679,430.0875,2571.0
2025-05-29 10:10:00,430.91,430.92,430.55,430.68,5132.0,429.9677,429.9777,429.6085,429.7382,5132.0
2025-05-29 10:15:00,430.81,430.92,429.93,430.14,2400.0,429.8679,429.9777,428.9899,429.1994,2400.0
2025-05-29 10:20:00,429.93,430.07,429.51,429.88,2440.0,428.9899,429.1296,428.5708,428.94,2440.0
2025-05-29 10:25:00,429.89,430.16,429.42,429.97,8051.0,428.95,429.2194,428.481,429.0298,8051.0
2025-05-29 10:30:00,430.03,430.65,429.4,429.4,3017.0,429.0897,429.7083,428.461,428.461,3017.0
2025-05-29 10:35:00,429.6,429.99,429.59,429.94,2557.0,428.6606,429.0497,428.6506,428.9998,2557.0
2025-05-29 10:40:00,429.94,429.95,429.22,429.88,4671.0,428.9998,429.0098,428.2814,428.94,4671.0
2025-05-29 10:45:00,429.96,430.18,429.93,430.14,1750.0,429.0198,429.2393,428.9899,429.1994,1750.0
2025-05-29 10:50:00,430.15,430.3,429.87,430.3,2516.0,429.2094,429.3591,428.93,429.3591,2516.0
2025-05-29 10:55:00,430.29,430.94,430.28,430.72,3141.0,429.3491,429.9977,429.3391,429.7781,3141.0
2025-05-29 11:00:00,431.27,431.27,430.81,430.81,900.0,430.3269,430.3269,429.8679,429.8679,900.0
2025-05-29 11:05:00,430.96,431.14,430.79,430.99,2297.0,430.0176,430.1972,429.848,430.0476,2297.0
2025-05-29 11:10:00,431.14,431.31,430.99,431.11,1300.0,430.1972,430.3669,430.0476,430.1673,1300.0
2025-05-29 11:15:00,431.13,431.13,430.98,431.13,757.0,430.1872,430.1872,430.0376,430.1872,757.0
2025-05-29 11:20:00,431.38,431.67,431.28,431.67,1000.0,430.4367,430.7261,430.3369,430.7261,1000.0
2025-05-29 11:25:00,431.67,431.98,431.51,431.7,3163.0,430.7261,431.0354,430.5664,430.756,3163.0
2025-05-29 11:30:00,431.62,431.62,429.95,430.65,5709.0,430.6762,430.6762,429.0098,429.7083,5709.0
2025-05-29 11:35:00,430.85,430.98,430.21,430.6,1675.0,429.9079,430.0376,429.2693,429.6584,1675.0
2025-05-29 11:40:00,430.67,431.3,430.67,431.21,1400.0,429.7283,430.3569,429.7283,430.2671,1400.0
2025-05-29 11:45:00,431.04,431.45,431.04,431.39,984.0,430.0974,430.5065,430.0974,430.4467,984.0
2025-05-29 11:50:00,431.49,432.15,431.49,431.69,1741.0,430.5465,431.205,430.5465,430.746,1741.0
2025-05-29 11:55:00,431.54,431.64,430.34,430.36,2000.0,430.5963,430.6961,429.399,429.4189,2000.0
2025-05-29 12:00:00,430.18,430.84,430.1,430.8,1300.0,429.2393,429.8979,429.1595,429.858,1300.0
2025-05-29 12:05:00,430.48,431.06,430.48,430.74,1408.0,429.5387,430.1174,429.5387,429.7981,1408.0
2025-05-29 12:10:00,430.66,431.38,430.66,431.33,1200.0,429.7183,430.4367,429.7183,430.3868,1200.0
2025-05-29 12:15:00,431.62,431.83,431.62,431.75,400.0,430.6762,430.8857,430.6762,430.8059,400.0
2025-05-29 12:20:00,431.86,431.95,431.86,431.95,1100.0,430.9156,431.0055,430.9156,431.0055,1100.0
2025-05-29 12:25:00,431.92,432.2,431.72,432.2,2700.0,430.9755,431.2549,430.776,431.2549,2700.0
2025-05-29 12:30:00,432.18,432.4,432.08,432.31,2603.0,431.2349,431.4545,431.1352,431.3647,2603.0
2025-05-29 12:35:00,432.33,432.33,432.06,432.15,635.0,431.3846,431.3846,431.1152,431.205,635.0
2025-05-29 12:40:00,432.37,432.43,432.34,432.43,831.0,431.4245,431.4844,431.3946,431.4844,831.0
2025-05-29 12:45:00,432.5,432.5,432.17,432.17,1383.0,431.5542,431.5542,431.225,431.225,1383.0
2025-05-29 12:50:00,432.1,432.27,432.1,432.19,400.0,431.1551,431.3248,431.1551,431.2449,400.0
2025-05-29 12:55:00,432.46,432.75,432.26,432.58,6363.0,431.5143,431.8037,431.3148,431.6341,6363.0
2025-05-29 13:00:00,432.58,433.3,432.43,432.78,3730.0,431.6341,432.3525,431.4844,431.8336,3730.0
2025-05-29 13:05:00,432.95,432.99,432.72,432.82,500.0,432.0033,432.0432,431.7738,431.8735,500.0
2025-05-29 13:10:00,432.8,433.07,432.66,432.66,14355.0,431.8536,432.123,431.7139,431.7139,14355.0
2025-05-29 13:15:00,432.47,432.47,432.0,432.07,1157.0,431.5243,431.5243,431.0553,431.1252,1157.0
2025-05-29 13:20:00,432.04,432.04,432.04,432.04,100.0,431.0953,431.0953,431.0953,431.0953,100.0
2025-05-29 13:25:00,432.04,432.16,431.8,431.81,1173.0,431.0953,431.215,430.8558,430.8658,1173.0
2025-05-29 13:30:00,431.83,432.29,431.82,432.15,2300.0,430.8857,431.3447,430.8757,431.205,2300.0
2025-05-29 13:35:00,432.15,432.48,432.04,432.48,1600.0,431.205,431.5343,431.0953,431.5343,1600.0
2025-05-29 13:40:00,432.48,432.74,432.48,432.74,450.0,431.5343,431.7937,431.5343,431.7937,450.0
2025-05-29 13:45:00,432.64,432.74,432.26,432.27,1053.0,431.6939,431.7937,431.3148,431.3248,1053.0
2025-05-29 13:50:00,432.3,432.3,432.21,432.28,2332.0,431.3547,431.3547,431.2649,431.3347,2332.0
2025-05-29 13:55:00,432.28,432.28,432.09,432.21,486.0,431.3347,431.3347,431.1451,431.2649,486.0
2025-05-29 14:00:00,432.27,432.4,432.21,432.35,2879.0,431.3248,431.4545,431.2649,431.4046,2879.0
2025-05-29 14:05:00,432.42,432.49,431.99,432.32,5511.0,431.4744,431.5443,431.0454,431.3746,5511.0
2025-05-29 14:10:00,432.09,432.34,432.06,432.25,1965.0,431.1451,431.3946,431.1152,431.3048,1965.0
2025-05-29 14:15:00,432.17,432.17,431.55,431.56,1017.0,431.225,431.225,430.6063,430.6163,1017.0
2025-05-29 14:20:00,431.47,431.79,431.31,431.58,1463.0,430.5265,430.8458,430.3669,430.6363,1463.0
2025-05-29 14:25:00,431.66,431.69,431.39,431.63,1311.0,430.7161,430.746,430.4467,430.6862,1311.0
2025-05-29 14:30:00,431.85,432.32,431.74,432.32,1444.0,430.9057,431.3746,430.7959,431.3746,1444.0
2025-05-29 14:35:00,432.57,432.75,432.33,432.75,1578.0,431.6241,431.8037,431.3846,431.8037,1578.0
2025-05-29 14:40:00,432.65,432.7,432.44,432.44,3792.0,431.7039,431.7538,431.4944,431.4944,3792.0
2025-05-29 14:45:00,432.63,432.8,432.48,432.68,2912.0,431.684,431.8536,431.5343,431.7339,2912.0
2025-05-29 14:50:00,432.45,432.55,432.36,432.36,2716.0,431.5044,431.6041,431.4146,431.4146,2716.0
2025-05-29 14:55:00,432.33,432.51,431.67,431.79,2100.0,431.3846,431.5642,430.7261,430.8458,2100.0
2025-05-29 15:00:00,431.94,431.94,431.84,431.92,3600.0,430.9955,430.9955,430.8957,430.9755,3600.0
2025-05-29 15:05:00,431.73,431.84,431.31,431.39,7723.0,430.7859,430.8957,430.3669,430.4467,7723.0
2025-05-29 15:10:00,431.39,431.8,431.09,431.6,8478.0,430.4467,430.8558,430.1473,430.6562,8478.0
2025-05-29 15:15:00,431.62,431.98,431.62,431.98,5445.0,430.6762,431.0354,430.6762,431.0354,5445.0
2025-05-29 15:20:00,431.98,432.3,431.98,432.23,6300.0,431.0354,431.3547,431.0354,431.2848,6300.0
2025-05-29 15:25:00,432.26,432.26,432.05,432.05,1589.0,431.3148,431.3148,431.1052,431.1052,1589.0
2025-05-29 15:30:00,432.09,432.25,432.03,432.05,4137.0,431.1451,431.3048,431.0853,431.1052,4137.0
2025-05-29 15:35:00,431.96,432.09,431.74,431.93,8624.0,431.0154,431.1451,430.7959,430.9855,8624.0
2025-05-29 15:40:00,431.94,432.11,431.76,431.88,5776.0,430.9955,431.1651,430.8159,430.9356,5776.0
2025-05-29 15:45:00,431.88,432.72,431.88,432.37,6084.0,430.9356,431.7738,430.9356,431.4245,6084.0
2025-05-29 15:50:00,432.56,432.57,431.43,431.61,14343.0,431.6141,431.6241,430.4866,430.6662,14343.0
2025-05-29 15:55:00,431.62,432.46,431.44,432.35,41901.0,430.6762,431.5143,430.4966,431.4046,41901.0
2025-05-30 09:30:00,432.71,433.04,430.47,432.05,13333.0,431.7638,432.0931,429.5287,431.1052,13333.0
2025-05-30 09:35:00,431.14,432.25,430.25,432.25,2055.0,430.1972,431.3048,429.3092,431.3048,2055.0
2025-05-30 09:40:00,431.82,432.0,430.83,431.22,2269.0,430.8757,431.0553,429.8879,430.277,2269.0
2025-05-30 09:45:00,431.13,432.15,430.72,430.75,1728.0,430.1872,431.205,429.7781,429.8081,1728.0
2025-05-30 09:50:00,430.76,431.04,430.65,431.01,2679.0,429.8181,430.0974,429.7083,430.0675,2679.0
2025-05-30 09:55:00,430.77,430.77,430.14,430.4,1735.0,429.828,429.828,429.1994,429.4588,1735.0
2025-05-30 10:00:00,430.62,430.89,430.34,430.51,6487.0,429.6784,429.9478,429.399,429.5686,6487.0
2025-05-30 10:05:00,430.51,431.54,430.51,431.21,12102.0,429.5686,430.5963,429.5686,430.2671,12102.0
2025-05-30 10:10:00,431.67,431.67,431.05,431.05,1500.0,430.7261,430.7261,430.1074,430.1074,1500.0
2025-05-30 10:15:00,431.07,431.43,430.86,431.34,4370.0,430.1274,430.4866,429.9178,430.3968,4370.0
2025-05-30 10:20:00,431.34,431.57,431.28,431.57,1459.0,430.3968,430.6263,430.3369,430.6263,1459.0
2025-05-30 10:25:00,431.52,431.75,431.31,431.75,2604.0,430.5764,430.8059,430.3669,430.8059,2604.0
2025-05-30 10:30:00,431.55,431.86,431.52,431.86,2150.0,430.6063,430.9156,430.5764,430.9156,2150.0
2025-05-30 10:35:00,431.51,431.79,431.43,431.52,2000.0,430.5664,430.8458,430.4866,430.5764,2000.0
2025-05-30 10:40:00,431.44,431.79,431.41,431.46,765.0,430.4966,430.8458,430.4666,430.5165,765.0
2025-05-30 10:45:00,431.28,431.34,431.12,431.12,1165.0,430.3369,430.3968,430.1773,430.1773,1165.0
2025-05-30 10:50:00,431.1,431.19,430.72,430.79,1079.0,430.1573,430.2471,429.7781,429.848,1079.0
2025-05-30 10:55:00,430.73,431.17,430.64,430.69,3220.0,429.7881,430.2272,429.6983,429.7482,3220.0
2025-05-30 11:00:00,430.76,431.11,430.69,430.99,1730.0,429.8181,430.1673,429.7482,430.0476,1730.0
2025-05-30 11:05:00,431.0,431.67,430.99,431.1,2329.0,430.0575,430.7261,430.0476,430.1573,2329.0
2025-05-30 11:10:00,431.18,431.26,431.1,431.26,700.0,430.2371,430.317,430.1573,430.317,700.0
2025-05-30 11:15:00,431.1,431.1,430.79,430.79,1396.0,430.1573,430.1573,429.848,429.848,1396.0
2025-05-30 11:20:00,430.58,431.23,430.57,431.09,4822.0,429.6384,430.287,429.6285,430.1473,4822.0
2025-05-30 11:25:00,431.55,431.7,431.49,431.68,1300.0,430.6063,430.756,430.5465,430.736,1300.0
2025-05-30 11:30:00,431.63,431.94,431.07,431.07,2494.0,430.6862,430.9955,430.1274,430.1274,2494.0
2025-05-30 11:35:00,431.1,431.42,430.64,430.77,1125.0,430.1573,430.4766,429.6983,429.828,1125.0
2025-05-30 11:40:00,430.9,430.9,430.41,430.57,318.0,429.9577,429.9577,429.4688,429.6285,318.0
2025-05-30 11:45:00,430.59,430.93,430.37,430.93,1523.0,429.6484,429.9877,429.4289,429.9877,1523.0
2025-05-30 11:50:00,430.77,430.91,430.45,430.73,2693.0,429.828,429.9677,429.5087,429.7881,2693.0
2025-05-30 11:55:00,430.74,430.95,430.74,430.94,1250.0,429.7981,430.0076,429.7981,429.9977,1250.0
2025-05-30 12:00:00,430.89,431.14,430.88,431.03,3394.0,429.9478,430.1972,429.9378,430.0875,3394.0
2025-05-30 12:05:00,431.16,431.69,431.16,431.66,2498.0,430.2172,430.746,430.2172,430.7161,2498.0
2025-05-30 12:10:00,431.73,431.95,431.66,431.67,2546.0,430.7859,431.0055,430.7161,430.7261,2546.0
2025-05-30 12:15:00,431.71,431.74,430.89,431.18,1701.0,430.766,430.7959,429.9478,430.2371,1701.0
2025-05-30 12:20:00,431.35,431.35,430.89,431.15,623.0,430.4068,430.4068,429.9478,430.2072,623.0
2025-05-30 12:25:00,430.8,430.85,429.66,429.67,1454.0,429.858,429.9079,428.7205,428.7304,1454.0
2025-05-30 12:30:00,429.85,429.85,428.04,428.3,2177.0,428.91,428.91,427.104,427.3634,2177.0
2025-05-30 12:35:00,428.5,429.53,428.19,429.53,2967.0,427.563,428.5907,427.2537,428.5907,2967.0
2025-05-30 12:40:00,429.46,429.46,429.06,429.09,500.0,428.5209,428.5209,428.1218,428.1517,500.0
2025-05-30 12:45:00,429.17,429.28,428.86,429.25,1001.0,428.2315,428.3413,427.9222,428.3114,1001.0
2025-05-30 12:50:00,428.85,429.32,428.8,429.06,2167.0,427.9122,428.3812,427.8623,428.1218,2167.0
2025-05-30 12:55:00,429.06,429.4,429.05,429.4,920.0,428.1218,428.461,428.1118,428.461,920.0
2025-05-30 13:00:00,429.36,430.19,429.36,430.19,1415.0,428.4211,429.2493,428.4211,429.2493,1415.0
2025-05-30 13:05:00,430.22,430.65,430.22,430.64,1600.0,429.2792,429.7083,429.2792,429.6983,1600.0
2025-05-30 13:10:00,430.71,430.71,430.32,430.43,1288.0,429.7682,429.7682,429.379,429.4888,1288.0
2025-05-30 13:15:00,430.31,430.83,430.26,430.26,1291.0,429.369,429.8879,429.3191,429.3191,1291.0
2025-05-30 13:20:00,430.57,430.57,430.48,430.48,300.0,429.6285,429.6285,429.5387,429.5387,300.0
2025-05-30 13:25:00,430.27,430.66,430.26,430.66,1265.0,429.3291,429.7183,429.3191,429.7183,1265.0
2025-05-30 13:30:00,430.65,430.93,430.45,430.69,1340.0,429.7083,429.9877,429.5087,429.7482,1340.0
2025-05-30 13:35:00,430.72,430.72,430.45,430.68,1293.0,429.7781,429.7781,429.5087,429.7382,1293.0
2025-05-30 13:40:00,430.59,430.77,430.59,430.64,1812.0,429.6484,429.828,429.6484,429.6983,1812.0
2025-05-30 13:45:00,430.45,430.45,430.04,430.24,3412.0,429.5087,429.5087,429.0996,429.2992,3412.0
2025-05-30 13:50:00,430.06,430.42,430.0,430.14,10333.0,429.1196,429.4788,429.0597,429.1994,10333.0
2025-05-30 13:55:00,430.18,430.25,430.06,430.06,4715.0,429.2393,429.3092,429.1196,429.1196,4715.0
2025-05-30 14:00:00,430.06,430.39,429.75,429.75,41016.0,429.1196,429.4489,428.8103,428.8103,41016.0
2025-05-30 14:05:00,429.81,430.9,429.72,430.59,13453.0,428.8701,429.9577,428.7803,429.6484,13453.0
2025-05-30 14:10:00,430.59,430.59,430.59,430.59,0.0,429.6484,429.6484,429.6484,429.6484,0.0
2025-05-30 14:15:00,430.65,430.92,430.45,430.74,17062.0,429.7083,429.9777,429.5087,429.7981,17062.0
2025-05-30 14:20:00,430.88,431.12,430.58,430.77,14269.0,429.9378,430.1773,429.6384,429.828,14269.0
2025-05-30 14:25:00,430.73,430.77,430.51,430.74,3731.0,429.7881,429.828,429.5686,429.7981,3731.0
2025-05-30 14:30:00,430.74,430.74,430.08,430.08,5036.0,429.7981,429.7981,429.1395,429.1395,5036.0
2025-05-30 14:35:00,430.19,430.3,429.98,430.03,2625.0,429.2493,429.3591,429.0398,429.0897,2625.0
2025-05-30 14:40:00,429.86,430.11,429.76,429.81,3353.0,428.92,429.1695,428.8202,428.8701,3353.0
2025-05-30 14:45:00,429.86,429.92,429.7,429.71,7653.0,428.92,428.9799,428.7604,428.7703,7653.0
2025-05-30 14:50:00,429.78,430.21,429.77,430.07,19779.0,428.8402,429.2693,428.8302,429.1296,19779.0
2025-05-30 14:55:00,430.1,430.25,429.96,430.06,21662.0,429.1595,429.3092,429.0198,429.1196,21662.0
2025-05-30 15:00:00,429.96,430.5,429.96,430.28,17387.0,429.0198,429.5586,429.0198,429.3391,17387.0
2025-05-30 15:05:00,430.53,430.74,430.29,430.36,14855.0,429.5886,429.7981,429.3491,429.4189,14855.0
2025-05-30 15:10:00,430.16,430.47,430.12,430.34,26217.0,429.2194,429.5287,429.1795,429.399,26217.0
2025-05-30 15:15:00,430.39,430.94,430.34,430.78,10781.0,429.4489,429.9977,429.399,429.838,10781.0
2025-05-30 15:20:00,430.76,431.21,430.63,431.16,12258.0,429.8181,430.2671,429.6883,430.2172,12258.0
2025-05-30 15:25:00,431.16,432.0,431.15,431.86,8820.0,430.2172,431.0553,430.2072,430.9156,8820.0
2025-05-30 15:30:00,431.8,431.8,431.21,431.32,3169.0,430.8558,430.8558,430.2671,430.3768,3169.0
2025-05-30 15:35:00,431.32,431.52,430.75,430.91,7015.0,430.3768,430.5764,429.8081,429.9677,7015.0
2025-05-30 15:40:00,430.89,430.89,430.24,430.67,4900.0,429.9478,429.9478,429.2992,429.7283,4900.0
2025-05-30 15:45:00,430.62,430.67,430.23,430.23,13987.0,429.6784,429.7283,429.2892,429.2892,13987.0
2025-05-30 15:50:00,430.14,430.53,429.79,429.94,19980.0,429.1994,429.5886,428.8502,428.9998,19980.0
2025-05-30 15:55:00,429.92,430.98,429.84,429.94,69277.0,428.9799,430.0376,428.9001,428.9998,69277.0
2025-06-02 09:30:00,427.52,428.91,427.52,428.43,24025.0,426.5851,427.9721,426.5851,427.4931,24025.0
2025-06-02 09:35:00,427.29,427.29,424.06,424.45,5915.0,426.3556,426.3556,423.1327,423.5219,5915.0
2025-06-02 09:40:00,424.19,425.0,423.26,424.28,4281.0,423.2624,424.0706,422.3345,423.3522,4281.0
2025-06-02 09:45:00,424.19,424.8,423.59,424.18,7948.0,423.2624,423.8711,422.6637,423.2524,7948.0
2025-06-02 09:50:00,423.71,423.78,422.06,422.62,6392.0,422.7835,422.8533,421.1371,421.6959,6392.0
2025-06-02 09:55:00,422.58,423.76,422.58,423.34,2933.0,421.6559,422.8334,421.6559,422.4143,2933.0
2025-06-02 10:00:00,422.95,423.59,422.4,423.18,10173.0,422.0251,422.6637,421.4763,422.2546,10173.0
2025-06-02 10:05:00,423.24,425.07,423.18,425.06,4609.0,422.3145,424.1405,422.2546,424.1305,4609.0
2025-06-02 10:10:00,424.99,425.91,424.98,425.91,2982.0,424.0607,424.9787,424.0507,424.9787,2982.0
2025-06-02 10:15:00,425.79,426.55,425.43,425.89,6655.0,424.8589,425.6173,424.4997,424.9587,6655.0
2025-06-02 10:20:00,425.87,426.82,425.73,425.74,8661.0,424.9387,425.8867,424.7991,424.809,8661.0
2025-06-02 10:25:00,426.4,426.4,425.98,426.03,3323.0,425.4676,425.4676,425.0485,425.0984,3323.0
2025-06-02 10:30:00,426.15,426.6,426.01,426.25,6373.0,425.2181,425.6672,425.0784,425.3179,6373.0
2025-06-02 10:35:00,426.47,426.88,426.16,426.33,7464.0,425.5374,425.9465,425.2281,425.3977,7464.0
2025-06-02 10:40:00,426.33,426.34,426.2,426.22,1809.0,425.3977,425.4077,425.268,425.288,1809.0
2025-06-02 10:45:00,426.35,427.34,426.34,427.19,3500.0,425.4177,426.4055,425.4077,426.2559,3500.0
2025-06-02 10:50:00,427.19,427.6,426.9,426.91,7548.0,426.2559,426.665,425.9665,425.9765,7548.0
2025-06-02 10:55:00,426.86,427.09,426.64,426.64,2605.0,425.9266,426.1561,425.7071,425.7071,2605.0
2025-06-02 11:00:00,427.24,427.52,426.78,426.78,7877.0,426.3058,426.5851,425.8468,425.8468,7877.0
2025-06-02 11:05:00,426.8,427.14,426.67,426.83,7447.0,425.8667,426.206,425.737,425.8966,7447.0
2025-06-02 11:10:00,426.8,427.15,426.62,426.99,3861.0,425.8667,426.2159,425.6871,426.0563,3861.0
2025-06-02 11:15:00,427.05,427.05,426.77,427.01,2419.0,426.1162,426.1162,425.8368,426.0763,2419.0
2025-06-02 11:20:00,427.09,427.39,427.07,427.16,1564.0,426.1561,426.4554,426.1361,426.2259,1564.0
2025-06-02 11:25:00,426.99,427.11,426.76,427.0,3669.0,426.0563,426.176,425.8268,426.0663,3669.0
2025-06-02 11:30:00,426.99,427.29,426.93,427.19,3260.0,426.0563,426.3556,425.9964,426.2559,3260.0
2025-06-02 11:35:00,427.23,427.43,427.23,427.36,1267.0,426.2958,426.4953,426.2958,426.4255,1267.0
2025-06-02 11:40:00,427.36,427.96,427.35,427.73,3699.0,426.4255,427.0242,426.4155,426.7947,3699.0
2025-06-02 11:45:00,427.78,428.04,427.77,427.88,3808.0,426.8446,427.104,426.8346,426.9444,3808.0
2025-06-02 11:50:00,427.78,428.61,427.72,428.19,3159.0,426.8446,427.6728,426.7847,427.2537,3159.0
2025-06-02 11:55:00,428.19,428.19,427.29,427.56,4346.0,427.2537,427.2537,426.3556,426.6251,4346.0
2025-06-02 12:00:00,427.54,427.54,427.12,427.13,998.0,426.6051,426.6051,426.186,426.196,998.0
2025-06-02 12:05:00,427.13,427.13,426.85,426.85,1200.0,426.196,426.196,425.9166,425.9166,1200.0
2025-06-02 12:10:00,426.93,427.13,426.93,426.95,1821.0,425.9964,426.196,425.9964,426.0164,1821.0
2025-06-02 12:15:00,426.91,426.92,426.57,426.84,900.0,425.9765,425.9865,425.6372,425.9066,900.0
2025-06-02 12:20:00,426.69,427.08,426.56,426.62,5002.0,425.757,426.1461,425.6272,425.6871,5002.0
2025-06-02 12:25:00,426.38,426.56,426.1,426.38,2556.0,425.4476,425.6272,425.1682,425.4476,2556.0
2025-06-02 12:30:00,426.54,426.75,426.39,426.75,704.0,425.6073,425.8168,425.4576,425.8168,704.0
2025-06-02 12:35:00,426.75,426.8,426.31,426.59,1672.0,425.8168,425.8667,425.3778,425.6572,1672.0
2025-06-02 12:40:00,426.48,426.73,426.44,426.73,1467.0,425.5474,425.7969,425.5075,425.7969,1467.0
2025-06-02 12:45:00,426.59,426.59,426.42,426.42,1247.0,425.6572,425.6572,425.4875,425.4875,1247.0
2025-06-02 12:50:00,426.47,427.04,426.43,427.04,2875.0,425.5374,426.1062,425.4975,426.1062,2875.0
2025-06-02 12:55:00,427.02,427.02,427.0,427.01,400.0,426.0862,426.0862,426.0663,426.0763,400.0
2025-06-02 13:00:00,427.09,427.31,426.66,426.81,2410.0,426.1561,426.3756,425.727,425.8767,2410.0
2025-06-02 13:05:00,426.81,427.21,426.79,427.21,2560.0,425.8767,426.2758,425.8567,426.2758,2560.0
2025-06-02 13:10:00,427.1,427.21,427.03,427.03,1116.0,426.1661,426.2758,426.0962,426.0962,1116.0
2025-06-02 13:15:00,427.04,427.16,426.94,427.12,1934.0,426.1062,426.2259,426.0064,426.186,1934.0
2025-06-02 13:20:00,427.05,427.09,426.88,427.09,2150.0,426.1162,426.1561,425.9465,426.1561,2150.0
2025-06-02 13:25:00,427.03,427.03,426.81,426.97,2857.0,426.0962,426.0962,425.8767,426.0363,2857.0
2025-06-02 13:30:00,427.09,427.24,427.03,427.12,1103.0,426.1561,426.3058,426.0962,426.186,1103.0
2025-06-02 13:35:00,427.12,427.57,427.12,427.5,1808.0,426.186,426.635,426.186,426.5652,1808.0
2025-06-02 13:40:00,427.47,427.63,427.23,427.26,2119.0,426.5352,426.6949,426.2958,426.3257,2119.0
2025-06-02 13:45:00,427.32,427.39,427.32,427.36,2739.0,426.3856,426.4554,426.3856,426.4255,2739.0
2025-06-02 13:50:00,427.36,427.81,427.36,427.73,2513.0,426.4255,426.8745,426.4255,426.7947,2513.0
2025-06-02 13:55:00,427.88,428.19,427.88,428.19,4594.0,426.9444,427.2537,426.9444,427.2537,4594.0
2025-06-02 14:00:00,427.96,428.44,427.96,428.38,5859.0,427.0242,427.5031,427.0242,427.4433,5859.0
2025-06-02 14:05:00,428.4,428.57,427.89,428.0,2369.0,427.4632,427.6328,426.9543,427.0641,2369.0
2025-06-02 14:10:00,428.29,428.49,428.15,428.38,1447.0,427.3535,427.553,427.2138,427.4433,1447.0
2025-06-02 14:15:00,428.57,428.81,428.45,428.74,2664.0,427.6328,427.8723,427.5131,427.8025,2664.0
2025-06-02 14:20:00,429.03,429.22,428.78,428.83,3961.0,428.0918,428.2814,427.8424,427.8923,3961.0
2025-06-02 14:25:00,428.89,428.97,428.62,428.72,1615.0,427.9521,428.032,427.6827,427.7825,1615.0
2025-06-02 14:30:00,428.72,428.81,428.7,428.7,1753.0,427.7825,427.8723,427.7626,427.7626,1753.0
2025-06-02 14:35:00,428.71,428.88,428.71,428.88,1536.0,427.7725,427.9422,427.7725,427.9422,1536.0
2025-06-02 14:40:00,428.64,428.75,428.6,428.65,2845.0,427.7027,427.8124,427.6628,427.7127,2845.0
2025-06-02 14:45:00,428.8,428.81,428.71,428.74,500.0,427.8623,427.8723,427.7725,427.8025,500.0
2025-06-02 14:50:00,428.65,428.88,428.5,428.88,5249.0,427.7127,427.9422,427.563,427.9422,5249.0
2025-06-02 14:55:00,428.89,428.98,428.8,428.98,2624.0,427.9521,428.0419,427.8623,428.0419,2624.0
2025-06-02 15:00:00,428.98,429.07,428.96,428.96,4845.0,428.0419,428.1317,428.022,428.022,4845.0
2025-06-02 15:05:00,428.94,429.08,428.7,428.91,4455.0,428.002,428.1417,427.7626,427.9721,4455.0
2025-06-02 15:10:00,428.91,429.14,428.82,429.02,4055.0,427.9721,428.2016,427.8823,428.0819,4055.0
2025-06-02 15:15:00,429.02,429.27,429.02,429.23,1631.0,428.0819,428.3313,428.0819,428.2914,1631.0
2025-06-02 15:20:00,429.24,430.15,429.23,430.14,5228.0,428.3014,429.2094,428.2914,429.1994,5228.0
2025-06-02 15:25:00,430.05,430.07,429.73,429.79,2137.0,429.1096,429.1296,428.7903,428.8502,2137.0
2025-06-02 15:30:00,429.79,429.81,429.59,429.61,2586.0,428.8502,428.8701,428.6506,428.6706,2586.0
2025-06-02 15:35:00,429.51,429.71,429.51,429.71,3001.0,428.5708,428.7703,428.5708,428.7703,3001.0
2025-06-02 15:40:00,429.71,429.88,429.63,429.81,6166.0,428.7703,428.94,428.6905,428.8701,6166.0
2025-06-02 15:45:00,429.78,430.01,429.41,429.51,10057.0,428.8402,429.0697,428.471,428.5708,10057.0
2025-06-02 15:50:00,429.68,430.01,429.25,429.83,6534.0,428.7404,429.0697,428.3114,428.8901,6534.0
2025-06-02 15:55:00,429.97,430.62,429.83,430.62,28296.0,429.0298,429.6784,428.8901,429.6784,28296.0
2025-06-03 09:30:00,430.63,433.95,429.96,433.91,34741.0,429.6883,433.0011,429.0198,432.9612,34741.0
2025-06-03 09:35:00,434.12,435.43,433.03,433.29,26048.0,433.1707,434.4778,432.0831,432.3425,26048.0
2025-06-03 09:40:00,433.29,433.29,431.86,432.9,10861.0,432.3425,432.3425,430.9156,431.9534,10861.0
2025-06-03 09:45:00,432.6,433.1,432.36,432.84,15194.0,431.654,432.1529,431.4146,431.8935,15194.0
2025-06-03 09:50:00,432.37,432.75,432.1,432.59,2009.0,431.4245,431.8037,431.1551,431.6441,2009.0
2025-06-03 09:55:00,432.76,432.89,431.97,432.12,5048.0,431.8137,431.9434,431.0254,431.1751,5048.0
2025-06-03 10:00:00,432.15,432.36,431.78,431.78,7772.0,431.205,431.4146,430.8358,430.8358,7772.0
2025-06-03 10:05:00,431.73,432.71,431.47,432.4,7755.0,430.7859,431.7638,430.5265,431.4545,7755.0
2025-06-03 10:10:00,432.63,432.96,432.27,432.44,6913.0,431.684,432.0132,431.3248,431.4944,6913.0
2025-06-03 10:15:00,432.44,432.44,431.95,431.97,5612.0,431.4944,431.4944,431.0055,431.0254,5612.0
2025-06-03 10:20:00,432.01,432.44,432.01,432.35,4685.0,431.0653,431.4944,431.0653,431.4046,4685.0
2025-06-03 10:25:00,432.3,433.25,432.12,433.25,11003.0,431.3547,432.3026,431.1751,432.3026,11003.0
2025-06-03 10:30:00,433.44,433.44,432.63,432.63,4000.0,432.4922,432.4922,431.684,431.684,4000.0
2025-06-03 10:35:00,432.4,432.4,432.11,432.13,4545.0,431.4545,431.4545,431.1651,431.1851,4545.0
2025-06-03 10:40:00,432.12,432.38,431.56,431.56,4059.0,431.1751,431.4345,430.6163,430.6163,4059.0
2025-06-03 10:45:00,431.44,431.84,431.27,431.84,3617.0,430.4966,430.8957,430.3269,430.8957,3617.0
2025-06-03 10:50:00,431.8,431.93,431.63,431.74,1381.0,430.8558,430.9855,430.6862,430.7959,1381.0
2025-06-03 10:55:00,431.59,431.62,430.32,430.55,26190.0,430.6462,430.6762,429.379,429.6085,26190.0
2025-06-03 11:00:00,430.71,431.46,430.56,430.87,5259.0,429.7682,430.5165,429.6185,429.9278,5259.0
2025-06-03 11:05:00,431.12,431.12,430.34,430.35,2370.0,430.1773,430.1773,429.399,429.409,2370.0
2025-06-03 11:10:00,430.34,430.65,430.34,430.53,2572.0,429.399,429.7083,429.399,429.5886,2572.0
2025-06-03 11:15:00,430.53,430.6,430.18,430.3,2260.0,429.5886,429.6584,429.2393,429.3591,2260.0
2025-06-03 11:20:00,430.24,430.43,429.96,429.97,4808.0,429.2992,429.4888,429.0198,429.0298,4808.0
2025-06-03 11:25:00,430.0,430.2,429.79,429.89,2757.0,429.0597,429.2593,428.8502,428.95,2757.0
2025-06-03 11:30:00,429.72,430.04,429.56,429.88,4974.0,428.7803,429.0996,428.6207,428.94,4974.0
2025-06-03 11:35:00,430.09,430.74,430.09,430.59,1377.0,429.1495,429.7981,429.1495,429.6484,1377.0
2025-06-03 11:40:00,430.6,431.06,430.47,431.06,1238.0,429.6584,430.1174,429.5287,430.1174,1238.0
2025-06-03 11:45:00,431.03,431.23,430.69,430.85,3374.0,430.0875,430.287,429.7482,429.9079,3374.0
2025-06-03 11:50:00,430.69,430.81,430.56,430.72,3347.0,429.7482,429.8679,429.6185,429.7781,3347.0
2025-06-03 11:55:00,431.0,431.59,431.0,431.37,1801.0,430.0575,430.6462,430.0575,430.4267,1801.0
2025-06-03 12:00:00,431.2,431.2,430.89,430.92,1958.0,430.2571,430.2571,429.9478,429.9777,1958.0
2025-06-03 12:05:00,431.0,431.24,430.95,430.95,955.0,430.0575,430.297,430.0076,430.0076,955.0
2025-06-03 12:10:00,430.93,431.11,430.92,431.06,1300.0,429.9877,430.1673,429.9777,430.1174,1300.0
2025-06-03 12:15:00,431.27,432.08,431.23,432.03,1105.0,430.3269,431.1352,430.287,431.0853,1105.0
2025-06-03 12:20:00,432.16,432.41,431.86,432.41,2258.0,431.215,431.4644,430.9156,431.4644,2258.0
2025-06-03 12:25:00,432.39,432.46,432.37,432.37,827.0,431.4445,431.5143,431.4245,431.4245,827.0
2025-06-03 12:30:00,432.36,432.49,432.19,432.21,5084.0,431.4146,431.5443,431.2449,431.2649,5084.0
2025-06-03 12:35:00,431.94,431.96,431.84,431.84,971.0,430.9955,431.0154,430.8957,430.8957,971.0
2025-06-03 12:40:00,431.88,431.94,431.6,431.61,1171.0,430.9356,430.9955,430.6562,430.6662,1171.0
2025-06-03 12:45:00,431.71,431.71,431.46,431.46,700.0,430.766,430.766,430.5165,430.5165,700.0
2025-06-03 12:50:00,431.71,432.72,431.71,432.72,5221.0,430.766,431.7738,430.766,431.7738,5221.0
2025-06-03 12:55:00,432.75,432.83,432.35,432.51,1836.0,431.8037,431.8835,431.4046,431.5642,1836.0
2025-06-03 13:00:00,432.3,432.38,432.29,432.35,500.0,431.3547,431.4345,431.3447,431.4046,500.0
2025-06-03 13:05:00,432.31,432.53,432.31,432.52,1155.0,431.3647,431.5842,431.3647,431.5742,1155.0
2025-06-03 13:10:00,432.57,432.65,432.48,432.59,2633.0,431.6241,431.7039,431.5343,431.6441,2633.0
2025-06-03 13:15:00,432.68,432.75,432.55,432.75,2545.0,431.7339,431.8037,431.6041,431.8037,2545.0
2025-06-03 13:20:00,432.69,432.85,432.56,432.78,1462.0,431.7438,431.9035,431.6141,431.8336,1462.0
2025-06-03 13:25:00,432.78,432.78,432.52,432.52,700.0,431.8336,431.8336,431.5742,431.5742,700.0
2025-06-03 13:30:00,432.48,432.7,432.38,432.4,1505.0,431.5343,431.7538,431.4345,431.4545,1505.0
2025-06-03 13:35:00,432.32,432.7,432.32,432.66,1105.0,431.3746,431.7538,431.3746,431.7139,1105.0
2025-06-03 13:40:00,432.48,432.84,432.47,432.84,1400.0,431.5343,431.8935,431.5243,431.8935,1400.0
2025-06-03 13:45:00,432.95,433.14,432.89,432.96,1556.0,432.0033,432.1928,431.9434,432.0132,1556.0
2025-06-03 13:50:00,432.87,432.9,432.66,432.9,1519.0,431.9234,431.9534,431.7139,431.9534,1519.0
2025-06-03 13:55:00,432.83,432.84,432.19,432.19,1976.0,431.8835,431.8935,431.2449,431.2449,1976.0
2025-06-03 14:00:00,432.17,432.22,431.42,431.84,3331.0,431.225,431.2749,430.4766,430.8957,3331.0
2025-06-03 14:05:00,431.84,431.86,431.62,431.8,750.0,430.8957,430.9156,430.6762,430.8558,750.0
2025-06-03 14:10:00,431.75,431.83,431.38,431.49,2528.0,430.8059,430.8857,430.4367,430.5465,2528.0
2025-06-03 14:15:00,431.52,432.05,431.38,432.05,1465.0,430.5764,431.1052,430.4367,431.1052,1465.0
2025-06-03 14:20:00,432.36,432.36,432.2,432.25,600.0,431.4146,431.4146,431.2549,431.3048,600.0
2025-06-03 14:25:00,432.15,432.79,432.08,432.79,1237.0,431.205,431.8436,431.1352,431.8436,1237.0
2025-06-03 14:30:00,432.79,432.92,432.76,432.86,1244.0,431.8436,431.9733,431.8137,431.9135,1244.0
2025-06-03 14:35:00,432.81,432.81,432.61,432.64,600.0,431.8636,431.8636,431.664,431.6939,600.0
2025-06-03 14:40:00,432.59,432.59,432.31,432.39,1108.0,431.6441,431.6441,431.3647,431.4445,1108.0
2025-06-03 14:45:00,432.55,432.65,432.45,432.59,1453.0,431.6041,431.7039,431.5044,431.6441,1453.0
2025-06-03 14:50:00,432.41,432.45,432.29,432.33,1169.0,431.4644,431.5044,431.3447,431.3846,1169.0
2025-06-03 14:55:00,432.41,432.46,432.33,432.45,1255.0,431.4644,431.5143,431.3846,431.5044,1255.0
2025-06-03 15:00:00,432.55,432.65,432.53,432.53,742.0,431.6041,431.7039,431.5842,431.5842,742.0
2025-06-03 15:05:00,432.53,432.53,432.39,432.48,3002.0,431.5842,431.5842,431.4445,431.5343,3002.0
2025-06-03 15:10:00,432.49,432.51,432.25,432.34,1608.0,431.5443,431.5642,431.3048,431.3946,1608.0
2025-06-03 15:15:00,432.44,432.44,432.14,432.31,2870.0,431.4944,431.4944,431.195,431.3647,2870.0
2025-06-03 15:20:00,432.31,432.5,432.29,432.46,3491.0,431.3647,431.5542,431.3447,431.5143,3491.0
2025-06-03 15:25:00,432.13,432.66,432.13,432.58,1555.0,431.1851,431.7139,431.1851,431.6341,1555.0
2025-06-03 15:30:00,432.58,432.99,432.52,432.88,2207.0,431.6341,432.0432,431.5742,431.9334,2207.0
2025-06-03 15:35:00,432.99,433.14,432.88,432.88,4710.0,432.0432,432.1928,431.9334,431.9334,4710.0
2025-06-03 15:40:00,432.9,432.9,432.5,432.54,3686.0,431.9534,431.9534,431.5542,431.5942,3686.0
2025-06-03 15:45:00,432.59,432.76,432.32,432.4,7481.0,431.6441,431.8137,431.3746,431.4545,7481.0
2025-06-03 15:50:00,432.29,433.25,432.28,433.01,15945.0,431.3447,432.3026,431.3347,432.0631,15945.0
2025-06-03 15:55:00,433.11,433.83,432.95,433.27,80107.0,432.1629,432.8813,432.0033,432.3226,80107.0
2025-06-04 09:30:00,435.73,435.73,433.37,435.29,13493.0,434.7772,434.7772,432.4223,434.3381,13493.0
2025-06-04 09:35:00,435.19,435.5,434.09,434.98,4900.0,434.2384,434.5477,433.1408,434.0288,4900.0
2025-06-04 09:40:00,434.98,435.61,434.83,434.83,5364.0,434.0288,434.6574,433.8792,433.8792,5364.0
2025-06-04 09:45:00,434.76,435.22,434.48,434.53,3645.0,433.8093,434.2683,433.5299,433.5798,3645.0
2025-06-04 09:50:00,434.64,434.78,433.83,434.15,5075.0,433.6896,433.8293,432.8813,433.2006,5075.0
2025-06-04 09:55:00,434.12,434.66,433.67,434.15,4997.0,433.1707,433.7095,432.7217,433.2006,4997.0
2025-06-04 10:00:00,433.88,434.12,433.01,433.01,5939.0,432.9312,433.1707,432.0631,432.0631,5939.0
2025-06-04 10:05:00,433.08,433.22,432.49,432.78,4981.0,432.133,432.2727,431.5443,431.8336,4981.0
2025-06-04 10:10:00,433.06,433.32,432.99,433.24,3571.0,432.113,432.3725,432.0432,432.2926,3571.0
2025-06-04 10:15:00,433.24,433.86,433.24,433.48,1907.0,432.2926,432.9113,432.2926,432.5321,1907.0
2025-06-04 10:20:00,433.48,433.91,433.48,433.75,2100.0,432.5321,432.9612,432.5321,432.8015,2100.0
2025-06-04 10:25:00,433.88,434.59,433.78,434.46,4804.0,432.9312,433.6397,432.8314,433.51,4804.0
2025-06-04 10:30:00,434.52,434.61,434.5,434.57,801.0,433.5698,433.6596,433.5499,433.6197,801.0
2025-06-04 10:35:00,434.53,434.87,433.93,433.93,4519.0,433.5798,433.9191,432.9811,432.9811,4519.0
2025-06-04 10:40:00,433.88,433.88,433.22,433.25,1623.0,432.9312,432.9312,432.2727,432.3026,1623.0
2025-06-04 10:45:00,433.18,433.64,433.06,433.6,1692.0,432.2328,432.6918,432.113,432.6518,1692.0
2025-06-04 10:50:00,433.54,434.27,433.53,434.06,2250.0,432.592,433.3204,432.582,433.1108,2250.0
2025-06-04 10:55:00,433.94,434.5,433.85,434.5,1687.0,432.9911,433.5499,432.9013,433.5499,1687.0
2025-06-04 11:00:00,434.39,434.74,434.39,434.7,1400.0,433.4401,433.7894,433.4401,433.7494,1400.0
2025-06-04 11:05:00,434.72,434.98,434.72,434.84,709.0,433.7694,434.0288,433.7694,433.8891,709.0
2025-06-04 11:10:00,434.89,435.28,434.88,435.16,3500.0,433.939,434.3282,433.929,434.2084,3500.0
2025-06-04 11:15:00,435.16,435.22,434.7,435.1,3208.0,434.2084,434.2683,433.7494,434.1486,3208.0
2025-06-04 11:20:00,435.0,435.0,434.6,434.75,2111.0,434.0488,434.0488,433.6497,433.7993,2111.0
2025-06-04 11:25:00,434.78,434.84,434.42,434.65,2168.0,433.8293,433.8891,433.4701,433.6995,2168.0
2025-06-04 11:30:00,434.5,435.08,434.45,434.83,3177.0,433.5499,434.1286,433.5,433.8792,3177.0
2025-06-04 11:35:00,434.78,434.99,434.61,434.96,2418.0,433.8293,434.0388,433.6596,434.0089,2418.0
2025-06-04 11:40:00,434.83,435.1,434.66,434.67,1107.0,433.8792,434.1486,433.7095,433.7195,1107.0
2025-06-04 11:45:00,434.7,435.19,434.7,435.14,1947.0,433.7494,434.2384,433.7494,434.1885,1947.0
2025-06-04 11:50:00,435.1,435.18,434.77,434.78,1564.0,434.1486,434.2284,433.8193,433.8293,1564.0
2025-06-04 11:55:00,434.78,434.92,434.32,434.48,1300.0,433.8293,433.969,433.3703,433.5299,1300.0
2025-06-04 12:00:00,434.42,434.45,434.3,434.3,955.0,433.4701,433.5,433.3503,433.3503,955.0
2025-06-04 12:05:00,434.29,434.58,434.23,434.58,1500.0,433.3403,433.6297,433.2805,433.6297,1500.0
2025-06-04 12:10:00,434.24,434.24,433.97,434.07,700.0,433.2904,433.2904,433.021,433.1208,700.0
2025-06-04 12:15:00,434.05,434.42,434.05,434.42,1552.0,433.1009,433.4701,433.1009,433.4701,1552.0
2025-06-04 12:20:00,434.37,434.59,434.29,434.4,994.0,433.4202,433.6397,433.3403,433.4501,994.0
2025-06-04 12:25:00,434.6,434.6,434.2,434.24,1200.0,433.6497,433.6497,433.2505,433.2904,1200.0
2025-06-04 12:30:00,434.35,434.53,434.35,434.49,800.0,433.4002,433.5798,433.4002,433.5399,800.0
2025-06-04 12:35:00,434.44,434.6,434.38,434.42,1000.0,433.49,433.6497,433.4301,433.4701,1000.0
2025-06-04 12:40:00,434.54,434.55,434.25,434.5,1119.0,433.5898,433.5998,433.3004,433.5499,1119.0
2025-06-04 12:45:00,434.8,434.83,434.52,434.7,1000.0,433.8492,433.8792,433.5698,433.7494,1000.0
2025-06-04 12:50:00,434.5,434.5,434.28,434.28,500.0,433.5499,433.5499,433.3304,433.3304,500.0
2025-06-04 12:55:00,434.5,434.54,434.29,434.49,1370.0,433.5499,433.5898,433.3403,433.5399,1370.0
2025-06-04 13:00:00,434.59,434.83,434.59,434.83,556.0,433.6397,433.8792,433.6397,433.8792,556.0
2025-06-04 13:05:00,434.88,434.91,434.55,434.65,1203.0,433.929,433.959,433.5998,433.6995,1203.0
2025-06-04 13:10:00,434.71,434.84,434.6,434.78,1817.0,433.7594,433.8891,433.6497,433.8293,1817.0
2025-06-04 13:15:00,434.6,434.62,434.39,434.62,1300.0,433.6497,433.6696,433.4401,433.6696,1300.0
2025-06-04 13:20:00,434.59,434.76,434.58,434.75,1397.0,433.6397,433.8093,433.6297,433.7993,1397.0
2025-06-04 13:25:00,434.84,435.01,434.76,435.0,1234.0,433.8891,434.0588,433.8093,434.0488,1234.0
2025-06-04 13:30:00,435.03,435.07,435.0,435.0,1537.0,434.0787,434.1186,434.0488,434.0488,1537.0
2025-06-04 13:35:00,435.11,435.35,435.1,435.32,600.0,434.1585,434.398,434.1486,434.3681,600.0
2025-06-04 13:40:00,435.11,435.11,435.08,435.11,377.0,434.1585,434.1585,434.1286,434.1585,377.0
2025-06-04 13:45:00,435.11,435.42,435.02,435.39,1512.0,434.1585,434.4679,434.0687,434.4379,1512.0
2025-06-04 13:50:00,435.29,435.46,435.29,435.44,308.0,434.3381,434.5078,434.3381,434.4878,308.0
2025-06-04 13:55:00,435.44,435.48,435.36,435.36,512.0,434.4878,434.5277,434.408,434.408,512.0
2025-06-04 14:00:00,435.39,435.72,435.39,435.62,700.0,434.4379,434.7672,434.4379,434.6674,700.0
2025-06-04 14:05:00,435.48,435.51,435.36,435.45,1108.0,434.5277,434.5577,434.408,434.4978,1108.0
2025-06-04 14:10:00,435.4,435.51,435.34,435.46,1566.0,434.4479,434.5577,434.388,434.5078,1566.0
2025-06-04 14:15:00,435.29,435.31,435.12,435.12,500.0,434.3381,434.3581,434.1685,434.1685,500.0
2025-06-04 14:20:00,435.3,435.4,435.3,435.39,800.0,434.3481,434.4479,434.3481,434.4379,800.0
2025-06-04 14:25:00,435.42,435.49,435.28,435.3,2452.0,434.4679,434.5377,434.3282,434.3481,2452.0
2025-06-04 14:30:00,435.42,435.42,435.16,435.16,1216.0,434.4679,434.4679,434.2084,434.2084,1216.0
2025-06-04 14:35:00,435.25,435.26,435.01,435.01,1100.0,434.2982,434.3082,434.0588,434.0588,1100.0
2025-06-04 14:40:00,435.03,435.03,434.92,434.92,900.0,434.0787,434.0787,433.969,433.969,900.0
2025-06-04 14:45:00,434.84,434.84,434.52,434.55,1000.0,433.8891,433.8891,433.5698,433.5998,1000.0
2025-06-04 14:50:00,434.52,434.52,434.28,434.34,990.0,433.5698,433.5698,433.3304,433.3902,990.0
2025-06-04 14:55:00,434.4,434.48,434.4,434.48,200.0,433.4501,433.5299,433.4501,433.5299,200.0
2025-06-04 15:00:00,434.36,434.69,434.36,434.63,1104.0,433.4102,433.7395,433.4102,433.6796,1104.0
2025-06-04 15:05:00,434.65,434.72,434.38,434.38,647.0,433.6995,433.7694,433.4301,433.4301,647.0
2025-06-04 15:10:00,434.37,434.56,434.37,434.51,1100.0,433.4202,433.6097,433.4202,433.5599,1100.0
2025-06-04 15:15:00,434.34,434.34,434.23,434.34,1200.0,433.3902,433.3902,433.2805,433.3902,1200.0
2025-06-04 15:20:00,434.41,434.68,434.37,434.68,2715.0,433.4601,433.7295,433.4202,433.7295,2715.0
2025-06-04 15:25:00,434.65,434.66,434.51,434.64,1235.0,433.6995,433.7095,433.5599,433.6896,1235.0
2025-06-04 15:30:00,434.56,434.65,434.33,434.45,1600.0,433.6097,433.6995,433.3802,433.5,1600.0
2025-06-04 15:35:00,434.39,434.44,434.23,434.3,2872.0,433.4401,433.49,433.2805,433.3503,2872.0
2025-06-04 15:40:00,434.18,434.33,433.99,434.3,1411.0,433.2306,433.3802,433.041,433.3503,1411.0
2025-06-04 15:45:00,434.27,434.27,433.8,433.84,1400.0,433.3204,433.3204,432.8514,432.8913,1400.0
2025-06-04 15:50:00,433.68,433.89,433.32,433.36,4975.0,432.7317,432.9412,432.3725,432.4124,4975.0
2025-06-04 15:55:00,433.5,433.56,432.6,432.73,48947.0,432.5521,432.6119,431.654,431.7837,48947.0
2025-06-05 09:30:00,434.92,434.92,433.36,433.36,12296.0,433.969,433.969,432.4124,432.4124,12296.0
2025-06-05 09:35:00,433.29,433.36,432.0,432.65,1955.0,432.3425,432.4124,431.0553,431.7039,1955.0
2025-06-05 09:40:00,432.76,432.77,431.87,432.45,4058.0,431.8137,431.8237,430.9256,431.5044,4058.0
2025-06-05 09:45:00,432.45,432.86,431.55,432.19,2482.0,431.5044,431.9135,430.6063,431.2449,2482.0
2025-06-05 09:50:00,432.34,432.43,431.53,432.24,3891.0,431.3946,431.4844,430.5864,431.2948,3891.0
2025-06-05 09:55:00,432.16,432.16,431.71,432.12,2240.0,431.215,431.215,430.766,431.1751,2240.0
2025-06-05 10:00:00,432.14,432.29,431.77,431.96,2095.0,431.195,431.3447,430.8258,431.0154,2095.0
2025-06-05 10:05:00,432.11,432.5,432.0,432.04,1528.0,431.1651,431.5542,431.0553,431.0953,1528.0
2025-06-05 10:10:00,431.99,432.32,431.98,432.19,4661.0,431.0454,431.3746,431.0354,431.2449,4661.0
2025-06-05 10:15:00,432.22,432.26,431.43,431.54,1600.0,431.2749,431.3148,430.4866,430.5963,1600.0
2025-06-05 10:20:00,431.52,432.26,431.48,432.05,2452.0,430.5764,431.3148,430.5365,431.1052,2452.0
2025-06-05 10:25:00,432.0,432.13,431.04,431.22,1200.0,431.0553,431.1851,430.0974,430.277,1200.0
2025-06-05 10:30:00,431.42,431.7,430.99,431.0,3238.0,430.4766,430.756,430.0476,430.0575,3238.0
2025-06-05 10:35:00,431.14,431.59,430.36,431.47,2765.0,430.1972,430.6462,429.4189,430.5265,2765.0
2025-06-05 10:40:00,430.94,431.98,430.91,431.5,3112.0,429.9977,431.0354,429.9677,430.5564,3112.0
2025-06-05 10:45:00,431.4,431.84,431.15,431.29,3295.0,430.4567,430.8957,430.2072,430.3469,3295.0
2025-06-05 10:50:00,431.38,431.68,431.28,431.68,2057.0,430.4367,430.736,430.3369,430.736,2057.0
2025-06-05 10:55:00,431.85,432.39,431.84,432.39,1483.0,430.9057,431.4445,430.8957,431.4445,1483.0
2025-06-05 11:00:00,432.33,432.55,432.33,432.46,2006.0,431.3846,431.6041,431.3846,431.5143,2006.0
2025-06-05 11:05:00,432.48,432.57,432.12,432.12,1975.0,431.5343,431.6241,431.1751,431.1751,1975.0
2025-06-05 11:10:00,432.15,432.28,432.15,432.17,700.0,431.205,431.3347,431.205,431.225,700.0
2025-06-05 11:15:00,432.25,433.03,432.25,432.82,2308.0,431.3048,432.0831,431.3048,431.8735,2308.0
2025-06-05 11:20:00,432.73,432.98,432.71,432.95,900.0,431.7837,432.0332,431.7638,432.0033,900.0
2025-06-05 11:25:00,432.82,432.89,432.74,432.86,1304.0,431.8735,431.9434,431.7937,431.9135,1304.0
2025-06-05 11:30:00,433.01,433.22,432.82,432.82,1609.0,432.0631,432.2727,431.8735,431.8735,1609.0
2025-06-05 11:35:00,432.82,432.94,432.42,432.61,1700.0,431.8735,431.9933,431.4744,431.664,1700.0
2025-06-05 11:40:00,432.42,432.48,432.24,432.28,1900.0,431.4744,431.5343,431.2948,431.3347,1900.0
2025-06-05 11:45:00,432.3,432.55,432.2,432.44,3049.0,431.3547,431.6041,431.2549,431.4944,3049.0
2025-06-05 11:50:00,432.65,432.66,432.28,432.34,1481.0,431.7039,431.7139,431.3347,431.3946,1481.0
2025-06-05 11:55:00,432.54,432.84,432.53,432.84,1112.0,431.5942,431.8935,431.5842,431.8935,1112.0
2025-06-05 12:00:00,433.04,433.04,432.45,432.83,7788.0,432.0931,432.0931,431.5044,431.8835,7788.0
2025-06-05 12:05:00,432.55,432.55,432.37,432.39,1200.0,431.6041,431.6041,431.4245,431.4445,1200.0
2025-06-05 12:10:00,432.54,432.54,432.31,432.37,800.0,431.5942,431.5942,431.3647,431.4245,800.0
2025-06-05 12:15:00,432.32,432.34,431.94,432.0,3925.0,431.3746,431.3946,430.9955,431.0553,3925.0
2025-06-05 12:20:00,432.0,432.26,431.38,431.63,4331.0,431.0553,431.3148,430.4367,430.6862,4331.0
2025-06-05 12:25:00,431.63,431.91,431.36,431.91,800.0,430.6862,430.9655,430.4167,430.9655,800.0
2025-06-05 12:30:00,432.0,432.16,431.79,431.92,1114.0,431.0553,431.215,430.8458,430.9755,1114.0
2025-06-05 12:35:00,432.3,432.45,431.86,431.97,4567.0,431.3547,431.5044,430.9156,431.0254,4567.0
2025-06-05 12:40:00,431.9,432.0,431.67,431.67,3600.0,430.9556,431.0553,430.7261,430.7261,3600.0
2025-06-05 12:45:00,431.37,431.37,430.21,430.31,2349.0,430.4267,430.4267,429.2693,429.369,2349.0
2025-06-05 12:50:00,430.24,430.66,429.72,430.66,4444.0,429.2992,429.7183,428.7803,429.7183,4444.0
2025-06-05 12:55:00,430.66,430.93,430.53,430.72,1600.0,429.7183,429.9877,429.5886,429.7781,1600.0
2025-06-05 13:00:00,430.96,431.29,430.59,431.25,1620.0,430.0176,430.3469,429.6484,430.307,1620.0
2025-06-05 13:05:00,431.33,431.78,431.33,431.7,1267.0,430.3868,430.8358,430.3868,430.756,1267.0
2025-06-05 13:10:00,431.79,432.03,431.66,432.03,1600.0,430.8458,431.0853,430.7161,431.0853,1600.0
2025-06-05 13:15:00,432.0,432.18,431.91,432.03,12223.0,431.0553,431.2349,430.9655,431.0853,12223.0
2025-06-05 13:20:00,432.18,432.21,431.93,431.95,7382.0,431.2349,431.2649,430.9855,431.0055,7382.0
2025-06-05 13:25:00,431.98,432.51,431.98,432.35,1902.0,431.0354,431.5642,431.0354,431.4046,1902.0
2025-06-05 13:30:00,432.39,432.44,432.08,432.09,4336.0,431.4445,431.4944,431.1352,431.1451,4336.0
2025-06-05 13:35:00,432.25,432.59,432.24,432.5,2675.0,431.3048,431.6441,431.2948,431.5542,2675.0
2025-06-05 13:40:00,432.44,432.73,432.44,432.62,1737.0,431.4944,431.7837,431.4944,431.674,1737.0
2025-06-05 13:45:00,432.43,432.67,432.35,432.43,1548.0,431.4844,431.7239,431.4046,431.4844,1548.0
2025-06-05 13:50:00,432.41,432.48,432.27,432.33,4856.0,431.4644,431.5343,431.3248,431.3846,4856.0
2025-06-05 13:55:00,432.15,432.37,432.06,432.12,2901.0,431.205,431.4245,431.1152,431.1751,2901.0
2025-06-05 14:00:00,432.1,432.1,431.73,431.73,1301.0,431.1551,431.1551,430.7859,430.7859,1301.0
2025-06-05 14:05:00,431.66,431.77,431.63,431.76,725.0,430.7161,430.8258,430.6862,430.8159,725.0
2025-06-05 14:10:00,431.83,431.83,431.62,431.73,2575.0,430.8857,430.8857,430.6762,430.7859,2575.0
2025-06-05 14:15:00,431.77,431.77,430.72,431.18,2303.0,430.8258,430.8258,429.7781,430.2371,2303.0
2025-06-05 14:20:00,431.7,432.11,431.67,432.09,930.0,430.756,431.1651,430.7261,431.1451,930.0
2025-06-05 14:25:00,432.09,432.09,431.77,432.0,1578.0,431.1451,431.1451,430.8258,431.0553,1578.0
2025-06-05 14:30:00,431.95,432.3,431.95,432.3,801.0,431.0055,431.3547,431.0055,431.3547,801.0
2025-06-05 14:35:00,432.31,432.65,431.98,432.24,3119.0,431.3647,431.7039,431.0354,431.2948,3119.0
2025-06-05 14:40:00,432.28,432.64,432.28,432.31,800.0,431.3347,431.6939,431.3347,431.3647,800.0
2025-06-05 14:45:00,432.55,432.6,432.28,432.28,800.0,431.6041,431.654,431.3347,431.3347,800.0
2025-06-05 14:50:00,432.3,432.67,432.3,432.65,4614.0,431.3547,431.7239,431.3547,431.7039,4614.0
2025-06-05 14:55:00,432.72,432.72,432.37,432.56,1600.0,431.7738,431.7738,431.4245,431.6141,1600.0
2025-06-05 15:00:00,432.55,432.84,432.5,432.63,2553.0,431.6041,431.8935,431.5542,431.684,2553.0
2025-06-05 15:05:00,432.69,432.85,432.56,432.85,826.0,431.7438,431.9035,431.6141,431.9035,826.0
2025-06-05 15:10:00,432.66,432.97,432.17,432.18,2200.0,431.7139,432.0232,431.225,431.2349,2200.0
2025-06-05 15:15:00,432.23,432.36,430.21,430.5,3107.0,431.2848,431.4146,429.2693,429.5586,3107.0
2025-06-05 15:20:00,430.86,430.86,430.43,430.58,1000.0,429.9178,429.9178,429.4888,429.6384,1000.0
2025-06-05 15:25:00,430.57,431.42,430.55,431.09,3100.0,429.6285,430.4766,429.6085,430.1473,3100.0
2025-06-05 15:30:00,431.51,431.78,431.34,431.45,1900.0,430.5664,430.8358,430.3968,430.5065,1900.0
2025-06-05 15:35:00,431.68,432.53,431.62,432.52,3788.0,430.736,431.5842,430.6762,431.5742,3788.0
2025-06-05 15:40:00,432.24,432.4,431.87,432.19,3813.0,431.2948,431.4545,430.9256,431.2449,3813.0
2025-06-05 15:45:00,432.06,432.46,432.05,432.19,4756.0,431.1152,431.5143,431.1052,431.2449,4756.0
2025-06-05 15:50:00,432.01,432.09,430.83,430.87,10728.0,431.0653,431.1451,429.8879,429.9278,10728.0
2025-06-05 15:55:00,430.86,431.32,430.65,431.2,35291.0,429.9178,430.3768,429.7083,430.2571,35291.0
2025-06-06 09:30:00,433.14,433.14,432.2,432.94,9445.0,433.14,433.14,432.2,432.94,9445.0
2025-06-06 09:35:00,432.59,433.32,432.1,433.32,2326.0,432.59,433.32,432.1,433.32,2326.0
2025-06-06 09:40:00,433.53,433.55,433.35,433.36,3298.0,433.53,433.55,433.35,433.36,3298.0
2025-06-06 09:45:00,433.44,433.53,432.47,432.5,2668.0,433.44,433.53,432.47,432.5,2668.0
2025-06-06 09:50:00,432.38,432.38,431.56,431.56,1500.0,432.38,432.38,431.56,431.56,1500.0
2025-06-06 09:55:00,431.39,431.64,430.14,431.44,5961.0,431.39,431.64,430.14,431.44,5961.0
2025-06-06 10:00:00,431.52,431.52,431.0,431.0,4552.0,431.52,431.52,431.0,431.0,4552.0
2025-06-06 10:05:00,430.77,431.09,430.27,431.08,2863.0,430.77,431.09,430.27,431.08,2863.0
2025-06-06 10:10:00,430.82,430.89,429.72,430.3,1891.0,430.82,430.89,429.72,430.3,1891.0
2025-06-06 10:15:00,430.43,430.43,429.87,430.24,1150.0,430.43,430.43,429.87,430.24,1150.0
2025-06-06 10:20:00,430.8,431.05,430.69,431.05,818.0,430.8,431.05,430.69,431.05,818.0
2025-06-06 10:25:00,431.03,431.15,430.58,430.59,738.0,431.03,431.15,430.58,430.59,738.0
2025-06-06 10:30:00,430.63,430.72,430.62,430.63,1306.0,430.63,430.72,430.62,430.63,1306.0
2025-06-06 10:35:00,430.78,431.03,430.73,431.03,932.0,430.78,431.03,430.73,431.03,932.0
2025-06-06 10:40:00,431.04,431.33,431.03,431.05,1211.0,431.04,431.33,431.03,431.05,1211.0
2025-06-06 10:45:00,430.83,431.13,430.83,431.1,800.0,430.83,431.13,430.83,431.1,800.0
2025-06-06 10:50:00,431.23,431.63,431.22,431.63,879.0,431.23,431.63,431.22,431.63,879.0
2025-06-06 10:55:00,431.77,431.98,431.49,431.89,2820.0,431.77,431.98,431.49,431.89,2820.0
2025-06-06 11:00:00,431.7,431.73,431.54,431.64,826.0,431.7,431.73,431.54,431.64,826.0
2025-06-06 11:05:00,431.46,431.89,431.3,431.61,2334.0,431.46,431.89,431.3,431.61,2334.0
2025-06-06 11:10:00,431.63,431.63,431.31,431.36,748.0,431.63,431.63,431.31,431.36,748.0
2025-06-06 11:15:00,431.52,431.69,430.03,430.19,6139.0,431.52,431.69,430.03,430.19,6139.0
2025-06-06 11:20:00,429.99,429.99,429.15,429.41,12097.0,429.99,429.99,429.15,429.41,12097.0
2025-06-06 11:25:00,429.48,429.81,429.09,429.76,13926.0,429.48,429.81,429.09,429.76,13926.0
2025-06-06 11:30:00,429.48,429.92,429.27,429.56,3061.0,429.48,429.92,429.27,429.56,3061.0
2025-06-06 11:35:00,429.7,429.83,428.98,428.98,2326.0,429.7,429.83,428.98,428.98,2326.0
2025-06-06 11:40:00,429.03,429.72,429.02,429.66,1533.0,429.03,429.72,429.02,429.66,1533.0
2025-06-06 11:45:00,429.74,430.1,429.74,430.1,1206.0,429.74,430.1,429.74,430.1,1206.0
2025-06-06 11:50:00,430.24,430.25,430.21,430.25,500.0,430.24,430.25,430.21,430.25,500.0
2025-06-06 11:55:00,430.29,430.3,429.9,430.02,2079.0,430.29,430.3,429.9,430.02,2079.0
2025-06-06 12:00:00,430.38,430.38,430.18,430.32,400.0,430.38,430.38,430.18,430.32,400.0
2025-06-06 12:05:00,430.46,430.55,430.45,430.48,1239.0,430.46,430.55,430.45,430.48,1239.0
2025-06-06 12:10:00,430.62,430.62,430.24,430.34,1010.0,430.62,430.62,430.24,430.34,1010.0
2025-06-06 12:15:00,430.23,430.46,429.75,429.75,4127.0,430.23,430.46,429.75,429.75,4127.0
2025-06-06 12:20:00,429.81,429.84,429.81,429.81,400.0,429.81,429.84,429.81,429.81,400.0
2025-06-06 12:25:00,429.85,430.01,429.77,429.85,2466.0,429.85,430.01,429.77,429.85,2466.0
2025-06-06 12:30:00,429.85,429.92,429.49,429.92,13140.0,429.85,429.92,429.49,429.92,13140.0
2025-06-06 12:35:00,429.68,429.78,429.47,429.58,1260.0,429.68,429.78,429.47,429.58,1260.0
2025-06-06 12:40:00,429.42,429.51,429.0,429.0,1100.0,429.42,429.51,429.0,429.0,1100.0
2025-06-06 12:45:00,429.27,429.27,429.26,429.27,229.0,429.27,429.27,429.26,429.27,229.0
2025-06-06 12:50:00,429.35,429.36,428.85,428.85,2400.0,429.35,429.36,428.85,428.85,2400.0
2025-06-06 12:55:00,428.94,429.05,428.55,429.05,2700.0,428.94,429.05,428.55,429.05,2700.0
2025-06-06 13:00:00,428.91,429.17,428.76,428.76,1834.0,428.91,429.17,428.76,428.76,1834.0
2025-06-06 13:05:00,428.88,428.88,428.57,428.6,600.0,428.88,428.88,428.57,428.6,600.0
2025-06-06 13:10:00,428.6,428.6,428.28,428.4,966.0,428.6,428.6,428.28,428.4,966.0
2025-06-06 13:15:00,428.38,428.7,428.1,428.6,3465.0,428.38,428.7,428.1,428.6,3465.0
2025-06-06 13:20:00,428.92,429.05,428.92,429.02,800.0,428.92,429.05,428.92,429.02,800.0
2025-06-06 13:25:00,428.84,428.84,428.52,428.59,1250.0,428.84,428.84,428.52,428.59,1250.0
2025-06-06 13:30:00,428.63,429.14,428.63,428.96,762.0,428.63,429.14,428.63,428.96,762.0
2025-06-06 13:35:00,428.96,429.0,428.79,428.87,1810.0,428.96,429.0,428.79,428.87,1810.0
2025-06-06 13:40:00,428.71,429.09,428.71,429.02,1100.0,428.71,429.09,428.71,429.02,1100.0
2025-06-06 13:45:00,428.8,428.96,428.8,428.96,400.0,428.8,428.96,428.8,428.96,400.0
2025-06-06 13:50:00,428.75,428.95,428.7,428.87,1320.0,428.75,428.95,428.7,428.87,1320.0
2025-06-06 13:55:00,428.87,429.01,428.78,428.87,1816.0,428.87,429.01,428.78,428.87,1816.0
2025-06-06 14:00:00,428.92,429.3,428.88,429.3,1947.0,428.92,429.3,428.88,429.3,1947.0
2025-06-06 14:05:00,429.31,429.31,429.05,429.07,2204.0,429.31,429.31,429.05,429.07,2204.0
2025-06-06 14:10:00,428.99,429.08,428.8,428.95,2737.0,428.99,429.08,428.8,428.95,2737.0
2025-06-06 14:15:00,428.98,429.26,428.84,429.25,2740.0,428.98,429.26,428.84,429.25,2740.0
2025-06-06 14:20:00,429.26,429.26,429.1,429.14,900.0,429.26,429.26,429.1,429.14,900.0
2025-06-06 14:25:00,429.15,429.28,428.99,429.25,832.0,429.15,429.28,428.99,429.25,832.0
2025-06-06 14:30:00,429.28,430.01,429.27,430.01,4333.0,429.28,430.01,429.27,430.01,4333.0
2025-06-06 14:35:00,430.16,430.16,429.63,429.69,2493.0,430.16,430.16,429.63,429.69,2493.0
2025-06-06 14:40:00,429.68,429.68,429.34,429.41,4763.0,429.68,429.68,429.34,429.41,4763.0
2025-06-06 14:45:00,429.28,429.44,429.24,429.35,1165.0,429.28,429.44,429.24,429.35,1165.0
2025-06-06 14:50:00,429.31,429.53,429.28,429.53,4846.0,429.31,429.53,429.28,429.53,4846.0
2025-06-06 14:55:00,429.57,429.58,429.35,429.42,2373.0,429.57,429.58,429.35,429.42,2373.0
2025-06-06 15:00:00,429.42,429.5,429.23,429.41,8234.0,429.42,429.5,429.23,429.41,8234.0
2025-06-06 15:05:00,429.53,429.72,429.4,429.57,1700.0,429.53,429.72,429.4,429.57,1700.0
2025-06-06 15:10:00,429.69,429.7,429.24,429.58,3821.0,429.69,429.7,429.24,429.58,3821.0
2025-06-06 15:15:00,429.47,429.59,429.39,429.59,954.0,429.47,429.59,429.39,429.59,954.0
2025-06-06 15:20:00,429.47,429.66,429.45,429.57,2378.0,429.47,429.66,429.45,429.57,2378.0
2025-06-06 15:25:00,429.53,429.73,429.4,429.61,4548.0,429.53,429.73,429.4,429.61,4548.0
2025-06-06 15:30:00,429.35,429.44,429.12,429.12,2380.0,429.35,429.44,429.12,429.12,2380.0
2025-06-06 15:35:00,429.21,429.45,429.16,429.29,3221.0,429.21,429.45,429.16,429.29,3221.0
2025-06-06 15:40:00,429.14,429.21,428.87,428.93,3729.0,429.14,429.21,428.87,428.93,3729.0
2025-06-06 15:45:00,428.93,429.08,428.69,428.86,7246.0,428.93,429.08,428.69,428.86,7246.0
2025-06-06 15:50:00,428.8,429.61,428.8,429.09,10521.0,428.8,429.61,428.8,429.09,10521.0
2025-06-06 15:55:00,429.11,429.32,428.68,428.69,42833.0,429.11,429.32,428.68,428.69,42833.0
2025-06-09 09:30:00,429.51,429.51,427.36,427.44,13325.0,429.51,429.51,427.36,427.44,13325.0
2025-06-09 09:35:00,427.83,428.44,426.83,428.44,7319.0,427.83,428.44,426.83,428.44,7319.0
2025-06-09 09:40:00,428.22,429.14,427.89,428.56,5714.0,428.22,429.14,427.89,428.56,5714.0
2025-06-09 09:45:00,429.28,429.54,428.54,429.42,3059.0,429.28,429.54,428.54,429.42,3059.0
2025-06-09 09:50:00,429.4,429.43,427.86,427.86,4367.0,429.4,429.43,427.86,427.86,4367.0
2025-06-09 09:55:00,428.06,428.06,427.46,427.63,1700.0,428.06,428.06,427.46,427.63,1700.0
2025-06-09 10:00:00,427.63,427.86,426.7,427.37,4768.0,427.63,427.86,426.7,427.37,4768.0
2025-06-09 10:05:00,427.62,428.34,427.54,427.8,2478.0,427.62,428.34,427.54,427.8,2478.0
2025-06-09 10:10:00,427.98,428.18,427.17,427.17,2301.0,427.98,428.18,427.17,427.17,2301.0
2025-06-09 10:15:00,427.27,428.12,427.24,428.12,2172.0,427.27,428.12,427.24,428.12,2172.0
2025-06-09 10:20:00,428.24,428.42,428.15,428.42,1580.0,428.24,428.42,428.15,428.42,1580.0
2025-06-09 10:25:00,428.57,428.76,428.57,428.59,626.0,428.57,428.76,428.57,428.59,626.0
2025-06-09 10:30:00,428.48,428.7,428.14,428.4,1120.0,428.48,428.7,428.14,428.4,1120.0
2025-06-09 10:35:00,428.29,428.41,428.17,428.17,1246.0,428.29,428.41,428.17,428.17,1246.0
2025-06-09 10:40:00,428.3,428.63,428.3,428.41,900.0,428.3,428.63,428.3,428.41,900.0
2025-06-09 10:45:00,428.25,428.36,428.1,428.36,846.0,428.25,428.36,428.1,428.36,846.0
2025-06-09 10:50:00,428.27,429.21,428.26,429.2,1912.0,428.27,429.21,428.26,429.2,1912.0
2025-06-09 10:55:00,429.32,429.64,429.3,429.53,3427.0,429.32,429.64,429.3,429.53,3427.0
2025-06-09 11:00:00,429.67,429.84,429.17,429.29,2272.0,429.67,429.84,429.17,429.29,2272.0
2025-06-09 11:05:00,429.28,429.47,428.7,428.93,2962.0,429.28,429.47,428.7,428.93,2962.0
2025-06-09 11:10:00,428.61,428.68,428.05,428.17,714.0,428.61,428.68,428.05,428.17,714.0
2025-06-09 11:15:00,428.17,428.69,428.16,428.69,2375.0,428.17,428.69,428.16,428.69,2375.0
2025-06-09 11:20:00,428.38,428.86,428.31,428.74,2980.0,428.38,428.86,428.31,428.74,2980.0
2025-06-09 11:25:00,428.95,429.05,428.66,428.86,3300.0,428.95,429.05,428.66,428.86,3300.0
2025-06-09 11:30:00,429.02,429.18,428.9,429.03,2201.0,429.02,429.18,428.9,429.03,2201.0
2025-06-09 11:35:00,429.09,429.36,429.09,429.28,2215.0,429.09,429.36,429.09,429.28,2215.0
2025-06-09 11:40:00,429.45,429.62,429.24,429.39,2754.0,429.45,429.62,429.24,429.39,2754.0
2025-06-09 11:45:00,429.46,430.0,429.46,430.0,1330.0,429.46,430.0,429.46,430.0,1330.0
2025-06-09 11:50:00,429.9,430.04,429.8,429.99,1742.0,429.9,430.04,429.8,429.99,1742.0
2025-06-09 11:55:00,430.19,430.34,430.11,430.19,1200.0,430.19,430.34,430.11,430.19,1200.0
2025-06-09 12:00:00,430.18,430.49,430.18,430.27,1200.0,430.18,430.49,430.18,430.27,1200.0
2025-06-09 12:05:00,430.09,430.09,429.76,429.81,15535.0,430.09,430.09,429.76,429.81,15535.0
2025-06-09 12:10:00,429.79,430.16,429.79,430.16,2521.0,429.79,430.16,429.79,430.16,2521.0
2025-06-09 12:15:00,430.07,430.07,429.72,429.72,3127.0,430.07,430.07,429.72,429.72,3127.0
2025-06-09 12:20:00,429.66,429.82,429.45,429.6,17110.0,429.66,429.82,429.45,429.6,17110.0
2025-06-09 12:25:00,429.64,429.64,429.41,429.54,1100.0,429.64,429.64,429.41,429.54,1100.0
2025-06-09 12:30:00,429.36,429.53,429.28,429.43,1308.0,429.36,429.53,429.28,429.43,1308.0
2025-06-09 12:35:00,429.32,429.58,429.19,429.19,1001.0,429.32,429.58,429.19,429.19,1001.0
2025-06-09 12:40:00,429.05,429.05,428.8,429.03,1794.0,429.05,429.05,428.8,429.03,1794.0
2025-06-09 12:45:00,428.97,428.97,428.65,428.65,3722.0,428.97,428.97,428.65,428.65,3722.0
2025-06-09 12:50:00,428.66,429.09,428.54,429.0,5510.0,428.66,429.09,428.54,429.0,5510.0
2025-06-09 12:55:00,428.8,428.96,428.78,428.81,975.0,428.8,428.96,428.78,428.81,975.0
2025-06-09 13:00:00,428.81,428.97,428.58,428.87,1512.0,428.81,428.97,428.58,428.87,1512.0
2025-06-09 13:05:00,428.93,428.94,428.81,428.83,900.0,428.93,428.94,428.81,428.83,900.0
2025-06-09 13:10:00,428.87,428.91,428.62,428.91,4194.0,428.87,428.91,428.62,428.91,4194.0
2025-06-09 13:15:00,428.72,428.77,428.6,428.77,500.0,428.72,428.77,428.6,428.77,500.0
2025-06-09 13:20:00,428.68,428.72,428.56,428.64,1802.0,428.68,428.72,428.56,428.64,1802.0
2025-06-09 13:25:00,428.73,428.82,428.63,428.74,7250.0,428.73,428.82,428.63,428.74,7250.0
2025-06-09 13:30:00,428.74,428.86,428.73,428.78,1631.0,428.74,428.86,428.73,428.78,1631.0
2025-06-09 13:35:00,428.79,428.79,428.55,428.55,2500.0,428.79,428.79,428.55,428.55,2500.0
2025-06-09 13:40:00,428.48,428.69,428.42,428.69,4553.0,428.48,428.69,428.42,428.69,4553.0
2025-06-09 13:45:00,428.73,428.89,428.72,428.83,2265.0,428.73,428.89,428.72,428.83,2265.0
2025-06-09 13:50:00,428.91,429.11,428.81,429.08,1549.0,428.91,429.11,428.81,429.08,1549.0
2025-06-09 13:55:00,429.03,429.06,428.89,428.89,1471.0,429.03,429.06,428.89,428.89,1471.0
2025-06-09 14:00:00,428.87,428.93,428.76,428.77,629.0,428.87,428.93,428.76,428.77,629.0
2025-06-09 14:05:00,428.82,429.31,428.82,429.24,1314.0,428.82,429.31,428.82,429.24,1314.0
2025-06-09 14:10:00,429.25,429.49,429.24,429.38,1084.0,429.25,429.49,429.24,429.38,1084.0
2025-06-09 14:15:00,429.43,429.71,429.42,429.71,3500.0,429.43,429.71,429.42,429.71,3500.0
2025-06-09 14:20:00,429.43,429.43,429.25,429.25,700.0,429.43,429.43,429.25,429.25,700.0
2025-06-09 14:25:00,429.33,429.48,429.16,429.44,2321.0,429.33,429.48,429.16,429.44,2321.0
2025-06-09 14:30:00,429.31,429.5,429.3,429.38,596.0,429.31,429.5,429.3,429.38,596.0
2025-06-09 14:35:00,429.26,429.38,428.91,428.91,1310.0,429.26,429.38,428.91,428.91,1310.0
2025-06-09 14:40:00,428.7,428.7,428.49,428.5,2000.0,428.7,428.7,428.49,428.5,2000.0
2025-06-09 14:45:00,428.53,428.81,428.48,428.69,4119.0,428.53,428.81,428.48,428.69,4119.0
2025-06-09 14:50:00,428.66,428.81,428.59,428.59,520.0,428.66,428.81,428.59,428.59,520.0
2025-06-09 14:55:00,428.7,428.91,428.7,428.83,1104.0,428.7,428.91,428.7,428.83,1104.0
2025-06-09 15:00:00,428.76,428.77,428.56,428.58,3500.0,428.76,428.77,428.56,428.58,3500.0
2025-06-09 15:05:00,428.59,428.63,428.42,428.63,2028.0,428.59,428.63,428.42,428.63,2028.0
2025-06-09 15:10:00,428.66,428.66,428.41,428.45,2980.0,428.66,428.66,428.41,428.45,2980.0
2025-06-09 15:15:00,428.39,428.57,428.39,428.56,1547.0,428.39,428.57,428.39,428.56,1547.0
2025-06-09 15:20:00,428.48,428.48,428.22,428.32,2211.0,428.48,428.48,428.22,428.32,2211.0
2025-06-09 15:25:00,428.35,428.35,427.98,427.98,2039.0,428.35,428.35,427.98,427.98,2039.0
2025-06-09 15:30:00,428.14,428.31,428.12,428.15,3644.0,428.14,428.31,428.12,428.15,3644.0
2025-06-09 15:35:00,428.19,428.61,428.18,428.37,4397.0,428.19,428.61,428.18,428.37,4397.0
2025-06-09 15:40:00,428.33,428.45,428.13,428.26,3435.0,428.33,428.45,428.13,428.26,3435.0
2025-06-09 15:45:00,428.34,428.41,428.19,428.29,5102.0,428.34,428.41,428.19,428.29,5102.0
2025-06-09 15:50:00,428.41,428.73,427.94,427.99,8584.0,428.41,428.73,427.94,427.99,8584.0
2025-06-09 15:55:00,428.09,428.14,427.44,427.64,24778.0,428.09,428.14,427.44,427.64,24778.0
2025-06-10 09:30:00,429.48,429.48,427.87,427.88,13512.0,429.48,429.48,427.87,427.88,13512.0
2025-06-10 09:35:00,428.06,428.81,426.86,426.86,8038.0,428.06,428.81,426.86,426.86,8038.0
2025-06-10 09:40:00,426.1,427.17,425.52,427.13,3971.0,426.1,427.17,425.52,427.13,3971.0
2025-06-10 09:45:00,427.3,427.68,427.21,427.21,1108.0,427.3,427.68,427.21,427.21,1108.0
2025-06-10 09:50:00,427.21,427.37,426.5,426.98,1715.0,427.21,427.37,426.5,426.98,1715.0
2025-06-10 09:55:00,426.02,426.05,425.58,425.66,1810.0,426.02,426.05,425.58,425.66,1810.0
2025-06-10 10:00:00,425.66,426.06,424.55,425.0,3898.0,425.66,426.06,424.55,425.0,3898.0
2025-06-10 10:05:00,425.08,425.15,423.25,423.56,2234.0,425.08,425.15,423.25,423.56,2234.0
2025-06-10 10:10:00,423.42,423.98,423.42,423.56,1859.0,423.42,423.98,423.42,423.56,1859.0
2025-06-10 10:15:00,423.27,423.56,422.73,423.56,1840.0,423.27,423.56,422.73,423.56,1840.0
2025-06-10 10:20:00,423.67,424.16,423.07,424.08,9229.0,423.67,424.16,423.07,424.08,9229.0
2025-06-10 10:25:00,423.81,423.81,423.05,423.37,2302.0,423.81,423.81,423.05,423.37,2302.0
2025-06-10 10:30:00,423.31,423.32,421.73,421.83,3784.0,423.31,423.32,421.73,421.83,3784.0
2025-06-10 10:35:00,421.9,422.07,420.53,420.82,29798.0,421.9,422.07,420.53,420.82,29798.0
2025-06-10 10:40:00,420.82,422.96,420.81,422.96,2754.0,420.82,422.96,420.81,422.96,2754.0
2025-06-10 10:45:00,422.87,422.96,421.46,421.64,4570.0,422.87,422.96,421.46,421.64,4570.0
2025-06-10 10:50:00,421.45,421.89,420.83,420.83,9602.0,421.45,421.89,420.83,420.83,9602.0
2025-06-10 10:55:00,420.57,420.69,419.81,420.26,9252.0,420.57,420.69,419.81,420.26,9252.0
2025-06-10 11:00:00,420.27,420.27,419.2,419.3,2761.0,420.27,420.27,419.2,419.3,2761.0
2025-06-10 11:05:00,419.3,419.47,417.79,417.8,6791.0,419.3,419.47,417.79,417.8,6791.0
2025-06-10 11:10:00,417.7,418.7,417.14,418.43,18530.0,417.7,418.7,417.14,418.43,18530.0
2025-06-10 11:15:00,418.33,419.87,418.33,419.27,3440.0,418.33,419.87,418.33,419.27,3440.0
2025-06-10 11:20:00,418.88,419.19,418.7,419.05,3911.0,418.88,419.19,418.7,419.05,3911.0
2025-06-10 11:25:00,419.0,419.01,418.32,418.44,3093.0,419.0,419.01,418.32,418.44,3093.0
2025-06-10 11:30:00,418.44,418.45,416.82,417.67,5120.0,418.44,418.45,416.82,417.67,5120.0
2025-06-10 11:35:00,418.0,419.36,417.89,419.36,3929.0,418.0,419.36,417.89,419.36,3929.0
2025-06-10 11:40:00,419.38,420.24,419.38,420.24,2777.0,419.38,420.24,419.38,420.24,2777.0
2025-06-10 11:45:00,420.24,420.28,419.71,420.28,4850.0,420.24,420.28,419.71,420.28,4850.0
2025-06-10 11:50:00,420.06,420.89,420.06,420.89,4252.0,420.06,420.89,420.06,420.89,4252.0
2025-06-10 11:55:00,420.9,421.22,420.79,421.04,3155.0,420.9,421.22,420.79,421.04,3155.0
2025-06-10 12:00:00,421.06,421.9,421.06,421.56,2110.0,421.06,421.9,421.06,421.56,2110.0
2025-06-10 12:05:00,421.72,422.38,421.69,422.27,3912.0,421.72,422.38,421.69,422.27,3912.0
2025-06-10 12:10:00,422.38,422.57,422.33,422.33,1192.0,422.38,422.57,422.33,422.33,1192.0
2025-06-10 12:15:00,422.14,422.57,422.11,422.54,904.0,422.14,422.57,422.11,422.54,904.0
2025-06-10 12:20:00,422.6,422.6,422.32,422.33,400.0,422.6,422.6,422.32,422.33,400.0
2025-06-10 12:25:00,422.35,422.35,422.14,422.27,735.0,422.35,422.35,422.14,422.27,735.0
2025-06-10 12:30:00,422.54,422.56,422.41,422.5,843.0,422.54,422.56,422.41,422.5,843.0
2025-06-10 12:35:00,422.37,422.83,422.37,422.8,1100.0,422.37,422.83,422.37,422.8,1100.0
2025-06-10 12:40:00,422.8,423.03,422.61,422.61,880.0,422.8,423.03,422.61,422.61,880.0
2025-06-10 12:45:00,422.84,423.07,422.84,423.05,500.0,422.84,423.07,422.84,423.05,500.0
2025-06-10 12:50:00,423.12,423.4,422.89,422.89,1352.0,423.12,423.4,422.89,422.89,1352.0
2025-06-10 12:55:00,423.04,423.42,423.04,423.25,2262.0,423.04,423.42,423.04,423.25,2262.0
2025-06-10 13:00:00,423.21,423.47,423.19,423.44,686.0,423.21,423.47,423.19,423.44,686.0
2025-06-10 13:05:00,423.45,423.51,422.6,422.73,2523.0,423.45,423.51,422.6,422.73,2523.0
2025-06-10 13:10:00,423.0,423.06,422.65,422.65,2081.0,423.0,423.06,422.65,422.65,2081.0
2025-06-10 13:15:00,422.68,422.68,422.32,422.33,900.0,422.68,422.68,422.32,422.33,900.0
2025-06-10 13:20:00,422.03,422.03,421.66,421.66,300.0,422.03,422.03,421.66,421.66,300.0
2025-06-10 13:25:00,421.72,421.84,421.21,421.46,4870.0,421.72,421.84,421.21,421.46,4870.0
2025-06-10 13:30:00,421.0,421.85,420.94,421.8,6019.0,421.0,421.85,420.94,421.8,6019.0
2025-06-10 13:35:00,421.85,421.98,421.7,421.85,1242.0,421.85,421.98,421.7,421.85,1242.0
2025-06-10 13:40:00,421.75,421.75,421.25,421.25,4320.0,421.75,421.75,421.25,421.25,4320.0
2025-06-10 13:45:00,421.15,421.15,420.6,420.6,3067.0,421.15,421.15,420.6,420.6,3067.0
2025-06-10 13:50:00,420.58,420.94,420.5,420.68,4039.0,420.58,420.94,420.5,420.68,4039.0
2025-06-10 13:55:00,421.02,421.12,420.84,420.84,1201.0,421.02,421.12,420.84,420.84,1201.0
2025-06-10 14:00:00,420.37,420.37,419.72,419.77,4480.0,420.37,420.37,419.72,419.77,4480.0
2025-06-10 14:05:00,419.74,420.73,419.73,420.42,5459.0,419.74,420.73,419.73,420.42,5459.0
2025-06-10 14:10:00,420.44,420.68,420.44,420.61,306.0,420.44,420.68,420.44,420.61,306.0
2025-06-10 14:15:00,420.78,421.22,420.78,421.16,1017.0,420.78,421.22,420.78,421.16,1017.0
2025-06-10 14:20:00,421.04,421.04,420.55,420.75,2984.0,421.04,421.04,420.55,420.75,2984.0
2025-06-10 14:25:00,420.75,421.17,420.65,420.73,2536.0,420.75,421.17,420.65,420.73,2536.0
2025-06-10 14:30:00,421.01,421.01,421.01,421.01,202.0,421.01,421.01,421.01,421.01,202.0
2025-06-10 14:35:00,421.23,421.41,421.23,421.25,1366.0,421.23,421.41,421.23,421.25,1366.0
2025-06-10 14:40:00,421.25,421.28,421.05,421.05,568.0,421.25,421.28,421.05,421.05,568.0
2025-06-10 14:45:00,421.25,421.26,420.94,421.12,1847.0,421.25,421.26,420.94,421.12,1847.0
2025-06-10 14:50:00,421.01,421.6,420.82,421.6,2389.0,421.01,421.6,420.82,421.6,2389.0
2025-06-10 14:55:00,421.61,421.96,421.41,421.77,10377.0,421.61,421.96,421.41,421.77,10377.0
2025-06-10 15:00:00,421.82,422.02,421.74,421.99,11320.0,421.82,422.02,421.74,421.99,11320.0
2025-06-10 15:05:00,422.06,422.26,421.85,421.91,4670.0,422.06,422.26,421.85,421.91,4670.0
2025-06-10 15:10:00,421.92,421.92,421.78,421.83,902.0,421.92,421.92,421.78,421.83,902.0
2025-06-10 15:15:00,421.74,422.03,421.71,421.93,4409.0,421.74,422.03,421.71,421.93,4409.0
2025-06-10 15:20:00,421.81,422.36,421.81,422.36,2622.0,421.81,422.36,421.81,422.36,2622.0
2025-06-10 15:25:00,422.12,422.2,421.92,422.09,3926.0,422.12,422.2,421.92,422.09,3926.0
2025-06-10 15:30:00,421.95,422.02,421.61,421.74,1905.0,421.95,422.02,421.61,421.74,1905.0
2025-06-10 15:35:00,421.64,421.9,421.5,421.85,5068.0,421.64,421.9,421.5,421.85,5068.0
2025-06-10 15:40:00,421.91,421.92,421.11,421.35,5619.0,421.91,421.92,421.11,421.35,5619.0
2025-06-10 15:45:00,421.14,421.38,421.05,421.24,3920.0,421.14,421.38,421.05,421.24,3920.0
2025-06-10 15:50:00,421.12,421.61,421.0,421.19,11729.0,421.12,421.61,421.0,421.19,11729.0
2025-06-10 15:55:00,421.31,422.26,421.31,421.71,49835.0,421.31,422.26,421.31,421.71,49835.0
2025-06-11 09:30:00,423.76,423.76,418.74,418.74,10766.0,423.76,423.76,418.74,418.74,10766.0
2025-06-11 09:35:00,419.76,419.76,417.96,418.35,8112.0,419.76,419.76,417.96,418.35,8112.0
2025-06-11 09:40:00,418.58,420.08,418.24,420.06,12351.0,418.58,420.08,418.24,420.06,12351.0
2025-06-11 09:45:00,419.63,421.0,419.22,421.0,11464.0,419.63,421.0,419.22,421.0,11464.0
2025-06-11 09:50:00,421.0,422.47,421.0,422.25,3294.0,421.0,422.47,421.0,422.25,3294.0
2025-06-11 09:55:00,422.25,423.45,422.05,423.14,7308.0,422.25,423.45,422.05,423.14,7308.0
2025-06-11 10:00:00,422.93,423.44,422.92,423.03,2654.0,422.93,423.44,422.92,423.03,2654.0
2025-06-11 10:05:00,422.73,423.05,422.13,422.74,5563.0,422.73,423.05,422.13,422.74,5563.0
2025-06-11 10:10:00,422.81,422.81,422.08,422.8,1439.0,422.81,422.81,422.08,422.8,1439.0
2025-06-11 10:15:00,423.03,423.5,423.03,423.45,1393.0,423.03,423.5,423.03,423.45,1393.0
2025-06-11 10:20:00,423.53,423.7,423.3,423.55,2764.0,423.53,423.7,423.3,423.55,2764.0
2025-06-11 10:25:00,423.57,424.36,423.57,424.11,1861.0,423.57,424.36,423.57,424.11,1861.0
2025-06-11 10:30:00,424.37,424.37,423.56,424.01,20274.0,424.37,424.37,423.56,424.01,20274.0
2025-06-11 10:35:00,424.09,424.97,424.09,424.86,4848.0,424.09,424.97,424.09,424.86,4848.0
2025-06-11 10:40:00,424.59,425.25,424.59,425.25,2048.0,424.59,425.25,424.59,425.25,2048.0
2025-06-11 10:45:00,425.24,425.41,424.95,424.95,1393.0,425.24,425.41,424.95,424.95,1393.0
2025-06-11 10:50:00,425.24,425.73,425.03,425.73,1359.0,425.24,425.73,425.03,425.73,1359.0
2025-06-11 10:55:00,425.85,425.85,425.26,425.39,930.0,425.85,425.85,425.26,425.39,930.0
2025-06-11 11:00:00,425.47,425.92,425.47,425.92,700.0,425.47,425.92,425.47,425.92,700.0
2025-06-11 11:05:00,425.98,427.11,425.98,426.29,12240.0,425.98,427.11,425.98,426.29,12240.0
2025-06-11 11:10:00,426.06,426.69,425.96,426.67,3472.0,426.06,426.69,425.96,426.67,3472.0
2025-06-11 11:15:00,426.39,426.65,426.38,426.65,400.0,426.39,426.65,426.38,426.65,400.0
2025-06-11 11:20:00,426.57,426.58,426.34,426.35,1656.0,426.57,426.58,426.34,426.35,1656.0
2025-06-11 11:25:00,426.56,426.64,426.3,426.38,2278.0,426.56,426.64,426.3,426.38,2278.0
2025-06-11 11:30:00,426.28,426.44,426.22,426.44,628.0,426.28,426.44,426.22,426.44,628.0
2025-06-11 11:35:00,426.17,426.55,426.02,426.02,900.0,426.17,426.55,426.02,426.02,900.0
2025-06-11 11:40:00,426.1,426.16,425.64,425.86,2891.0,426.1,426.16,425.64,425.86,2891.0
2025-06-11 11:45:00,425.96,426.14,425.2,425.2,3643.0,425.96,426.14,425.2,425.2,3643.0
2025-06-11 11:50:00,425.57,425.78,425.46,425.76,5715.0,425.57,425.78,425.46,425.76,5715.0
2025-06-11 11:55:00,425.73,425.76,425.39,425.47,4227.0,425.73,425.76,425.39,425.47,4227.0
2025-06-11 12:00:00,425.65,425.9,425.28,425.32,1833.0,425.65,425.9,425.28,425.32,1833.0
2025-06-11 12:05:00,425.33,425.97,425.07,425.97,2519.0,425.33,425.97,425.07,425.97,2519.0
2025-06-11 12:10:00,425.88,426.41,425.63,426.41,1027.0,425.88,426.41,425.63,426.41,1027.0
2025-06-11 12:15:00,426.41,426.41,425.73,425.74,600.0,426.41,426.41,425.73,425.74,600.0
2025-06-11 12:20:00,425.74,425.92,425.45,425.69,5137.0,425.74,425.92,425.45,425.69,5137.0
2025-06-11 12:25:00,426.02,426.63,426.0,426.4,1185.0,426.02,426.63,426.0,426.4,1185.0
2025-06-11 12:30:00,426.37,426.51,426.31,426.34,948.0,426.37,426.51,426.31,426.34,948.0
2025-06-11 12:35:00,426.12,426.23,425.65,425.66,1375.0,426.12,426.23,425.65,425.66,1375.0
2025-06-11 12:40:00,425.61,425.85,425.61,425.78,1182.0,425.61,425.85,425.61,425.78,1182.0
2025-06-11 12:45:00,425.81,426.49,425.77,426.49,1843.0,425.81,426.49,425.77,426.49,1843.0
2025-06-11 12:50:00,426.59,426.68,426.31,426.43,2900.0,426.59,426.68,426.31,426.43,2900.0
2025-06-11 12:55:00,426.37,426.45,426.37,426.43,1086.0,426.37,426.45,426.37,426.43,1086.0
2025-06-11 13:00:00,426.61,427.6,426.61,427.48,25191.0,426.61,427.6,426.61,427.48,25191.0
2025-06-11 13:05:00,427.52,427.56,427.41,427.56,2115.0,427.52,427.56,427.41,427.56,2115.0
2025-06-11 13:10:00,427.43,427.71,427.42,427.71,3982.0,427.43,427.71,427.42,427.71,3982.0
2025-06-11 13:15:00,427.59,428.45,427.58,428.3,4036.0,427.59,428.45,427.58,428.3,4036.0
2025-06-11 13:20:00,428.02,428.77,428.01,428.41,5672.0,428.02,428.77,428.01,428.41,5672.0
2025-06-11 13:25:00,428.02,428.7,428.02,428.6,2515.0,428.02,428.7,428.02,428.6,2515.0
2025-06-11 13:30:00,428.53,428.78,428.03,428.2,4463.0,428.53,428.78,428.03,428.2,4463.0
2025-06-11 13:35:00,428.21,428.21,427.7,427.78,3578.0,428.21,428.21,427.7,427.78,3578.0
2025-06-11 13:40:00,428.03,428.22,427.53,427.75,2635.0,428.03,428.22,427.53,427.75,2635.0
2025-06-11 13:45:00,427.98,427.98,427.13,427.3,2385.0,427.98,427.98,427.13,427.3,2385.0
2025-06-11 13:50:00,427.1,427.27,426.87,427.27,1415.0,427.1,427.27,426.87,427.27,1415.0
2025-06-11 13:55:00,427.42,427.42,426.56,426.56,18106.0,427.42,427.42,426.56,426.56,18106.0
2025-06-11 14:00:00,426.45,426.6,424.68,425.1,6777.0,426.45,426.6,424.68,425.1,6777.0
2025-06-11 14:05:00,424.81,425.68,424.8,425.6,5294.0,424.81,425.68,424.8,425.6,5294.0
2025-06-11 14:10:00,425.6,425.6,424.77,424.77,2026.0,425.6,425.6,424.77,424.77,2026.0
2025-06-11 14:15:00,424.45,424.45,423.53,423.86,5674.0,424.45,424.45,423.53,423.86,5674.0
2025-06-11 14:20:00,424.19,424.48,424.19,424.28,1388.0,424.19,424.48,424.19,424.28,1388.0
2025-06-11 14:25:00,424.42,424.49,423.6,423.91,3477.0,424.42,424.49,423.6,423.91,3477.0
2025-06-11 14:30:00,423.75,424.98,423.67,424.88,4600.0,423.75,424.98,423.67,424.88,4600.0
2025-06-11 14:35:00,424.84,425.05,424.79,424.99,600.0,424.84,425.05,424.79,424.99,600.0
2025-06-11 14:40:00,424.96,425.35,424.63,425.35,3379.0,424.96,425.35,424.63,425.35,3379.0
2025-06-11 14:45:00,425.44,425.51,425.19,425.41,2407.0,425.44,425.51,425.19,425.41,2407.0
2025-06-11 14:50:00,425.46,425.46,424.77,424.89,9034.0,425.46,425.46,424.77,424.89,9034.0
2025-06-11 14:55:00,424.72,424.72,423.85,423.94,800.0,424.72,424.72,423.85,423.94,800.0
2025-06-11 15:00:00,424.11,424.12,423.77,423.93,900.0,424.11,424.12,423.77,423.93,900.0
2025-06-11 15:05:00,424.05,424.38,423.82,424.35,2932.0,424.05,424.38,423.82,424.35,2932.0
2025-06-11 15:10:00,424.3,424.53,424.3,424.38,500.0,424.3,424.53,424.3,424.38,500.0
2025-06-11 15:15:00,424.31,424.31,423.52,423.53,6143.0,424.31,424.31,423.52,423.53,6143.0
2025-06-11 15:20:00,423.5,423.91,423.49,423.75,3027.0,423.5,423.91,423.49,423.75,3027.0
2025-06-11 15:25:00,423.98,423.98,423.22,423.22,7230.0,423.98,423.98,423.22,423.22,7230.0
2025-06-11 15:30:00,423.22,423.75,423.14,423.23,13366.0,423.22,423.75,423.14,423.23,13366.0
2025-06-11 15:35:00,423.15,423.57,423.09,423.41,6545.0,423.15,423.57,423.09,423.41,6545.0
2025-06-11 15:40:00,423.56,423.72,423.22,423.65,2025.0,423.56,423.72,423.22,423.65,2025.0
2025-06-11 15:45:00,423.67,423.81,422.79,423.04,7758.0,423.67,423.81,422.79,423.04,7758.0
2025-06-11 15:50:00,423.21,423.38,422.58,423.02,23272.0,423.21,423.38,422.58,423.02,23272.0
2025-06-11 15:55:00,422.94,423.45,422.77,422.89,57383.0,422.94,423.45,422.77,422.89,57383.0
2025-06-12 09:30:00,424.6,424.86,422.6,424.8,20053.0,424.6,424.86,422.6,424.8,20053.0
2025-06-12 09:35:00,424.78,424.78,422.7,423.94,6943.0,424.78,424.78,422.7,423.94,6943.0
2025-06-12 09:40:00,423.91,424.0,422.48,422.48,8940.0,423.91,424.0,422.48,422.48,8940.0
2025-06-12 09:45:00,422.21,422.5,422.04,422.29,13604.0,422.21,422.5,422.04,422.29,13604.0
2025-06-12 09:50:00,422.5,423.61,422.5,422.98,7632.0,422.5,423.61,422.5,422.98,7632.0
2025-06-12 09:55:00,422.71,423.38,422.47,422.97,9141.0,422.71,423.38,422.47,422.97,9141.0
2025-06-12 10:00:00,422.97,423.58,422.44,423.24,6315.0,422.97,423.58,422.44,423.24,6315.0
2025-06-12 10:05:00,423.03,424.06,422.93,423.83,10184.0,423.03,424.06,422.93,423.83,10184.0
2025-06-12 10:10:00,423.64,423.64,422.85,423.62,11341.0,423.64,423.64,422.85,423.62,11341.0
2025-06-12 10:15:00,423.12,423.8,422.71,423.44,8971.0,423.12,423.8,422.71,423.44,8971.0
2025-06-12 10:20:00,423.62,423.95,423.3,423.3,8292.0,423.62,423.95,423.3,423.3,8292.0
2025-06-12 10:25:00,423.26,423.52,423.04,423.23,2806.0,423.26,423.52,423.04,423.23,2806.0
2025-06-12 10:30:00,423.55,424.1,423.35,423.89,12513.0,423.55,424.1,423.35,423.89,12513.0
2025-06-12 10:35:00,423.78,423.94,423.37,423.41,5123.0,423.78,423.94,423.37,423.41,5123.0
2025-06-12 10:40:00,423.5,423.88,423.47,423.48,5911.0,423.5,423.88,423.47,423.48,5911.0
2025-06-12 10:45:00,423.27,423.78,423.27,423.53,6212.0,423.27,423.78,423.27,423.53,6212.0
2025-06-12 10:50:00,423.27,423.78,423.27,423.6,9605.0,423.27,423.78,423.27,423.6,9605.0
2025-06-12 10:55:00,423.62,423.93,423.5,423.5,5088.0,423.62,423.93,423.5,423.5,5088.0
2025-06-12 11:00:00,423.5,423.87,423.16,423.36,21735.0,423.5,423.87,423.16,423.36,21735.0
2025-06-12 11:05:00,423.37,423.37,422.9,423.05,1538.0,423.37,423.37,422.9,423.05,1538.0
2025-06-12 11:10:00,422.82,423.25,422.67,423.16,6491.0,422.82,423.25,422.67,423.16,6491.0
2025-06-12 11:15:00,423.27,423.31,422.88,423.0,2646.0,423.27,423.31,422.88,423.0,2646.0
2025-06-12 11:20:00,423.05,423.05,422.32,422.39,6178.0,423.05,423.05,422.32,422.39,6178.0
2025-06-12 11:25:00,422.44,423.24,422.44,423.18,8759.0,422.44,423.24,422.44,423.18,8759.0
2025-06-12 11:30:00,423.27,423.8,423.22,423.49,5255.0,423.27,423.8,423.22,423.49,5255.0
2025-06-12 11:35:00,423.39,423.56,423.01,423.13,2954.0,423.39,423.56,423.01,423.13,2954.0
2025-06-12 11:40:00,423.28,424.22,423.28,424.0,22851.0,423.28,424.22,423.28,424.0,22851.0
2025-06-12 11:45:00,424.16,424.16,423.73,423.85,8245.0,424.16,424.16,423.73,423.85,8245.0
2025-06-12 11:50:00,424.0,424.03,423.68,423.88,8239.0,424.0,424.03,423.68,423.88,8239.0
2025-06-12 11:55:00,424.06,424.59,423.96,424.32,5379.0,424.06,424.59,423.96,424.32,5379.0
2025-06-12 12:00:00,424.34,424.52,424.06,424.13,4130.0,424.34,424.52,424.06,424.13,4130.0
2025-06-12 12:05:00,424.0,424.94,423.96,424.77,6378.0,424.0,424.94,423.96,424.77,6378.0
2025-06-12 12:10:00,425.1,425.54,424.93,425.38,21817.0,425.1,425.54,424.93,425.38,21817.0
2025-06-12 12:15:00,425.24,425.35,425.0,425.0,5290.0,425.24,425.35,425.0,425.0,5290.0
2025-06-12 12:20:00,424.95,425.26,424.51,424.51,2792.0,424.95,425.26,424.51,424.51,2792.0
2025-06-12 12:25:00,424.47,424.98,424.47,424.86,9258.0,424.47,424.98,424.47,424.86,9258.0
2025-06-12 12:30:00,424.61,424.92,424.1,424.67,4956.0,424.61,424.92,424.1,424.67,4956.0
2025-06-12 12:35:00,425.06,425.92,424.95,425.92,3100.0,425.06,425.92,424.95,425.92,3100.0
2025-06-12 12:40:00,425.78,425.97,425.76,425.92,1400.0,425.78,425.97,425.76,425.92,1400.0
2025-06-12 12:45:00,425.92,425.92,425.47,425.6,3065.0,425.92,425.92,425.47,425.6,3065.0
2025-06-12 12:50:00,425.56,425.75,425.37,425.37,4066.0,425.56,425.75,425.37,425.37,4066.0
2025-06-12 12:55:00,425.36,425.74,425.26,425.51,5322.0,425.36,425.74,425.26,425.51,5322.0
2025-06-12 13:00:00,425.52,425.91,425.44,425.56,4267.0,425.52,425.91,425.44,425.56,4267.0
2025-06-12 13:05:00,425.71,425.71,425.24,425.3,2509.0,425.71,425.71,425.24,425.3,2509.0
2025-06-12 13:10:00,425.34,425.44,425.27,425.44,1472.0,425.34,425.44,425.27,425.44,1472.0
2025-06-12 13:15:00,425.41,425.68,425.22,425.68,3000.0,425.41,425.68,425.22,425.68,3000.0
2025-06-12 13:20:00,425.64,425.72,425.45,425.59,2605.0,425.64,425.72,425.45,425.59,2605.0
2025-06-12 13:25:00,425.35,425.47,425.1,425.31,6677.0,425.35,425.47,425.1,425.31,6677.0
2025-06-12 13:30:00,425.1,425.36,424.89,425.35,9883.0,425.1,425.36,424.89,425.35,9883.0
2025-06-12 13:35:00,425.36,425.56,425.16,425.5,1873.0,425.36,425.56,425.16,425.5,1873.0
2025-06-12 13:40:00,425.35,425.51,425.24,425.4,1830.0,425.35,425.51,425.24,425.4,1830.0
2025-06-12 13:45:00,425.42,425.56,425.24,425.34,13092.0,425.42,425.56,425.24,425.34,13092.0
2025-06-12 13:50:00,425.21,425.37,425.19,425.37,1075.0,425.21,425.37,425.19,425.37,1075.0
2025-06-12 13:55:00,425.37,425.51,425.14,425.27,3311.0,425.37,425.51,425.14,425.27,3311.0
2025-06-12 14:00:00,425.35,425.78,425.27,425.68,6166.0,425.35,425.78,425.27,425.68,6166.0
2025-06-12 14:05:00,425.82,425.84,425.57,425.7,1770.0,425.82,425.84,425.57,425.7,1770.0
2025-06-12 14:10:00,425.71,425.91,425.09,425.16,4092.0,425.71,425.91,425.09,425.16,4092.0
2025-06-12 14:15:00,425.16,425.16,424.97,425.12,2200.0,425.16,425.16,424.97,425.12,2200.0
2025-06-12 14:20:00,424.97,425.13,424.74,424.75,3578.0,424.97,425.13,424.74,424.75,3578.0
2025-06-12 14:25:00,424.88,425.02,424.56,424.92,4704.0,424.88,425.02,424.56,424.92,4704.0
2025-06-12 14:30:00,424.84,425.01,424.65,424.92,4104.0,424.84,425.01,424.65,424.92,4104.0
2025-06-12 14:35:00,424.96,425.08,424.79,424.8,2163.0,424.96,425.08,424.79,424.8,2163.0
2025-06-12 14:40:00,424.71,424.85,424.53,424.53,2917.0,424.71,424.85,424.53,424.53,2917.0
2025-06-12 14:45:00,424.56,424.62,424.33,424.33,5991.0,424.56,424.62,424.33,424.33,5991.0
2025-06-12 14:50:00,424.25,424.25,424.09,424.13,803.0,424.25,424.25,424.09,424.13,803.0
2025-06-12 14:55:00,424.18,424.19,423.84,423.85,3463.0,424.18,424.19,423.84,423.85,3463.0
2025-06-12 15:00:00,424.03,424.47,423.84,424.28,8187.0,424.03,424.47,423.84,424.28,8187.0
2025-06-12 15:05:00,424.43,424.5,424.24,424.46,2122.0,424.43,424.5,424.24,424.46,2122.0
2025-06-12 15:10:00,424.46,424.58,424.4,424.45,8352.0,424.46,424.58,424.4,424.45,8352.0
2025-06-12 15:15:00,424.55,424.59,424.36,424.5,2436.0,424.55,424.59,424.36,424.5,2436.0
2025-06-12 15:20:00,424.5,424.69,424.28,424.28,3569.0,424.5,424.69,424.28,424.28,3569.0
2025-06-12 15:25:00,424.33,424.5,424.24,424.38,3153.0,424.33,424.5,424.24,424.38,3153.0
2025-06-12 15:30:00,424.26,424.26,423.9,423.9,8062.0,424.26,424.26,423.9,423.9,8062.0
2025-06-12 15:35:00,424.04,424.54,423.83,424.45,6595.0,424.04,424.54,423.83,424.45,6595.0
2025-06-12 15:40:00,424.28,424.53,424.14,424.14,11695.0,424.28,424.53,424.14,424.14,11695.0
2025-06-12 15:45:00,424.04,424.17,423.79,424.1,27980.0,424.04,424.17,423.79,424.1,27980.0
2025-06-12 15:50:00,423.94,424.21,423.27,423.47,12950.0,423.94,424.21,423.27,423.47,12950.0
2025-06-12 15:55:00,423.47,424.28,423.29,424.21,98485.0,423.47,424.28,423.29,424.21,98485.0
2025-06-13 09:30:00,419.66,420.93,418.48,420.93,19436.0,419.66,420.93,418.48,420.93,19436.0
2025-06-13 09:35:00,420.93,421.67,420.25,420.98,6169.0,420.93,421.67,420.25,420.98,6169.0
2025-06-13 09:40:00,421.67,423.15,420.85,422.54,4516.0,421.67,423.15,420.85,422.54,4516.0
2025-06-13 09:45:00,422.54,422.54,421.71,422.15,7004.0,422.54,422.54,421.71,422.15,7004.0
2025-06-13 09:50:00,422.18,422.74,421.23,421.23,5857.0,422.18,422.74,421.23,421.23,5857.0
2025-06-13 09:55:00,421.21,421.22,419.94,419.94,4300.0,421.21,421.22,419.94,419.94,4300.0
2025-06-13 10:00:00,420.64,421.65,420.34,421.28,6544.0,420.64,421.65,420.34,421.28,6544.0
2025-06-13 10:05:00,421.36,422.49,421.31,422.07,4855.0,421.36,422.49,421.31,422.07,4855.0
2025-06-13 10:10:00,422.35,422.41,420.92,421.81,6005.0,422.35,422.41,420.92,421.81,6005.0
2025-06-13 10:15:00,421.81,421.81,420.97,421.38,5942.0,421.81,421.81,420.97,421.38,5942.0
2025-06-13 10:20:00,421.2,421.31,420.51,421.2,3956.0,421.2,421.31,420.51,421.2,3956.0
2025-06-13 10:25:00,420.63,421.03,419.92,419.92,5317.0,420.63,421.03,419.92,419.92,5317.0
2025-06-13 10:30:00,419.9,420.99,419.86,420.99,4203.0,419.9,420.99,419.86,420.99,4203.0
2025-06-13 10:35:00,420.67,421.49,420.09,421.47,6818.0,420.67,421.49,420.09,421.47,6818.0
2025-06-13 10:40:00,421.47,421.83,420.84,421.04,4949.0,421.47,421.83,420.84,421.04,4949.0
2025-06-13 10:45:00,420.75,421.13,420.59,421.13,3168.0,420.75,421.13,420.59,421.13,3168.0
2025-06-13 10:50:00,421.04,422.42,421.03,422.13,3104.0,421.04,422.42,421.03,422.13,3104.0
2025-06-13 10:55:00,422.13,422.55,422.09,422.55,3506.0,422.13,422.55,422.09,422.55,3506.0
2025-06-13 11:00:00,422.6,423.05,422.37,423.05,3672.0,422.6,423.05,422.37,423.05,3672.0
2025-06-13 11:05:00,423.06,423.68,422.67,423.5,6399.0,423.06,423.68,422.67,423.5,6399.0
2025-06-13 11:10:00,423.5,423.96,423.28,423.73,2807.0,423.5,423.96,423.28,423.73,2807.0
2025-06-13 11:15:00,423.81,424.35,423.71,424.06,2756.0,423.81,424.35,423.71,424.06,2756.0
2025-06-13 11:20:00,424.3,424.75,424.21,424.27,3212.0,424.3,424.75,424.21,424.27,3212.0
2025-06-13 11:25:00,424.13,424.57,423.84,424.0,5008.0,424.13,424.57,423.84,424.0,5008.0
2025-06-13 11:30:00,424.0,424.34,423.84,424.18,4387.0,424.0,424.34,423.84,424.18,4387.0
2025-06-13 11:35:00,423.93,423.93,423.61,423.92,2294.0,423.93,423.93,423.61,423.92,2294.0
2025-06-13 11:40:00,423.68,424.06,423.51,423.87,4920.0,423.68,424.06,423.51,423.87,4920.0
2025-06-13 11:45:00,423.95,424.2,423.67,424.08,1500.0,423.95,424.2,423.67,424.08,1500.0
2025-06-13 11:50:00,424.09,424.47,423.88,424.33,2437.0,424.09,424.47,423.88,424.33,2437.0
2025-06-13 11:55:00,424.1,424.1,423.76,424.0,2422.0,424.1,424.1,423.76,424.0,2422.0
2025-06-13 12:00:00,423.93,424.43,423.84,424.43,2808.0,423.93,424.43,423.84,424.43,2808.0
2025-06-13 12:05:00,424.29,424.78,423.96,424.62,3179.0,424.29,424.78,423.96,424.62,3179.0
2025-06-13 12:10:00,424.65,424.92,424.64,424.67,2155.0,424.65,424.92,424.64,424.67,2155.0
2025-06-13 12:15:00,424.66,424.86,424.27,424.83,10570.0,424.66,424.86,424.27,424.83,10570.0
2025-06-13 12:20:00,424.8,424.9,424.64,424.66,854.0,424.8,424.9,424.64,424.66,854.0
2025-06-13 12:25:00,424.65,424.65,423.84,423.84,2931.0,424.65,424.65,423.84,423.84,2931.0
2025-06-13 12:30:00,423.91,424.02,423.75,423.75,2298.0,423.91,424.02,423.75,423.75,2298.0
2025-06-13 12:35:00,423.56,423.66,423.18,423.18,1511.0,423.56,423.66,423.18,423.18,1511.0
2025-06-13 12:40:00,422.98,423.12,422.81,422.92,2772.0,422.98,423.12,422.81,422.92,2772.0
2025-06-13 12:45:00,422.92,423.15,422.82,423.04,1100.0,422.92,423.15,422.82,423.04,1100.0
2025-06-13 12:50:00,423.04,423.69,422.97,423.69,2563.0,423.04,423.69,422.97,423.69,2563.0
2025-06-13 12:55:00,423.58,423.79,423.43,423.49,1811.0,423.58,423.79,423.43,423.49,1811.0
2025-06-13 13:00:00,423.22,423.52,423.05,423.18,3179.0,423.22,423.52,423.05,423.18,3179.0
2025-06-13 13:05:00,423.06,423.06,422.73,422.73,1600.0,423.06,423.06,422.73,422.73,1600.0
2025-06-13 13:10:00,422.72,422.78,422.35,422.55,2904.0,422.72,422.78,422.35,422.55,2904.0
2025-06-13 13:15:00,422.34,422.34,421.72,422.0,1300.0,422.34,422.34,421.72,422.0,1300.0
2025-06-13 13:20:00,421.93,422.67,421.92,422.37,2594.0,421.93,422.67,421.92,422.37,2594.0
2025-06-13 13:25:00,422.43,422.52,421.73,421.73,1838.0,422.43,422.52,421.73,421.73,1838.0
2025-06-13 13:30:00,421.63,422.19,421.63,421.85,6890.0,421.63,422.19,421.63,421.85,6890.0
2025-06-13 13:35:00,422.03,422.15,421.87,421.87,1074.0,422.03,422.15,421.87,421.87,1074.0
2025-06-13 13:40:00,421.95,422.24,421.8,422.08,2726.0,421.95,422.24,421.8,422.08,2726.0
2025-06-13 13:45:00,422.27,422.43,422.16,422.33,1139.0,422.27,422.43,422.16,422.33,1139.0
2025-06-13 13:50:00,422.14,422.97,422.14,422.47,2974.0,422.14,422.97,422.14,422.47,2974.0
2025-06-13 13:55:00,422.23,422.55,422.23,422.55,1700.0,422.23,422.55,422.23,422.55,1700.0
2025-06-13 14:00:00,422.59,422.72,421.54,421.68,2713.0,422.59,422.72,421.54,421.68,2713.0
2025-06-13 14:05:00,422.05,422.06,421.51,421.68,3125.0,422.05,422.06,421.51,421.68,3125.0
2025-06-13 14:10:00,421.63,422.02,421.49,421.49,1611.0,421.63,422.02,421.49,421.49,1611.0
2025-06-13 14:15:00,421.46,421.46,421.08,421.12,1600.0,421.46,421.46,421.08,421.12,1600.0
2025-06-13 14:20:00,421.34,421.37,420.88,421.37,3090.0,421.34,421.37,420.88,421.37,3090.0
2025-06-13 14:25:00,421.38,421.38,420.41,420.41,3510.0,421.38,421.38,420.41,420.41,3510.0
2025-06-13 14:30:00,420.17,420.17,419.5,419.89,3597.0,420.17,420.17,419.5,419.89,3597.0
2025-06-13 14:35:00,419.77,419.77,419.41,419.73,800.0,419.77,419.77,419.41,419.73,800.0
2025-06-13 14:40:00,419.67,420.21,419.66,420.08,1205.0,419.67,420.21,419.66,420.08,1205.0
2025-06-13 14:45:00,420.24,420.64,419.97,420.09,4130.0,420.24,420.64,419.97,420.09,4130.0
2025-06-13 14:50:00,420.1,420.79,420.1,420.78,2261.0,420.1,420.79,420.1,420.78,2261.0
2025-06-13 14:55:00,420.83,420.93,420.35,420.75,3034.0,420.83,420.93,420.35,420.75,3034.0
2025-06-13 15:00:00,420.81,420.86,420.02,420.41,3569.0,420.81,420.86,420.02,420.41,3569.0
2025-06-13 15:05:00,420.44,420.96,420.28,420.96,1820.0,420.44,420.96,420.28,420.96,1820.0
2025-06-13 15:10:00,420.88,420.88,420.38,420.7,3479.0,420.88,420.88,420.38,420.7,3479.0
2025-06-13 15:15:00,420.69,420.7,420.29,420.45,3500.0,420.69,420.7,420.29,420.45,3500.0
2025-06-13 15:20:00,420.44,420.7,420.16,420.31,5359.0,420.44,420.7,420.16,420.31,5359.0
2025-06-13 15:25:00,420.18,420.34,420.07,420.24,6229.0,420.18,420.34,420.07,420.24,6229.0
2025-06-13 15:30:00,420.24,420.49,419.73,420.05,7687.0,420.24,420.49,419.73,420.05,7687.0
2025-06-13 15:35:00,420.03,420.84,420.02,420.68,4742.0,420.03,420.84,420.02,420.68,4742.0
2025-06-13 15:40:00,420.72,420.89,420.25,420.3,7193.0,420.72,420.89,420.25,420.3,7193.0
2025-06-13 15:45:00,420.34,421.02,419.9,420.83,7606.0,420.34,421.02,419.9,420.83,7606.0
2025-06-13 15:50:00,421.08,421.46,420.86,420.98,12438.0,421.08,421.46,420.86,420.98,12438.0
2025-06-13 15:55:00,420.8,421.36,420.43,421.34,74678.0,420.8,421.36,420.43,421.34,74678.0
2025-06-16 09:30:00,424.61,427.04,423.45,426.8,21910.0,424.61,427.04,423.45,426.8,21910.0
2025-06-16 09:35:00,426.5,426.76,425.52,426.06,3686.0,426.5,426.76,425.52,426.06,3686.0
2025-06-16 09:40:00,425.87,428.71,425.86,428.71,6111.0,425.87,428.71,425.86,428.71,6111.0
2025-06-16 09:45:00,428.79,429.67,428.12,429.47,10653.0,428.79,429.67,428.12,429.47,10653.0
2025-06-16 09:50:00,429.61,430.22,428.78,430.1,8779.0,429.61,430.22,428.78,430.1,8779.0
2025-06-16 09:55:00,429.79,430.4,429.26,429.73,11054.0,429.79,430.4,429.26,429.73,11054.0
2025-06-16 10:00:00,429.73,430.66,429.72,430.26,6542.0,429.73,430.66,429.72,430.26,6542.0
2025-06-16 10:05:00,430.23,430.51,429.68,429.73,7998.0,430.23,430.51,429.68,429.73,7998.0
2025-06-16 10:10:00,429.96,430.95,429.94,430.72,7234.0,429.96,430.95,429.94,430.72,7234.0
2025-06-16 10:15:00,430.55,430.9,430.26,430.62,7320.0,430.55,430.9,430.26,430.62,7320.0
2025-06-16 10:20:00,430.74,430.83,430.24,430.39,5874.0,430.74,430.83,430.24,430.39,5874.0
2025-06-16 10:25:00,430.39,431.0,430.19,430.89,7229.0,430.39,431.0,430.19,430.89,7229.0
2025-06-16 10:30:00,430.89,430.89,430.33,430.65,9221.0,430.89,430.89,430.33,430.65,9221.0
2025-06-16 10:35:00,430.65,430.65,429.71,430.0,4297.0,430.65,430.65,429.71,430.0,4297.0
2025-06-16 10:40:00,429.69,430.27,429.69,430.27,2510.0,429.69,430.27,429.69,430.27,2510.0
2025-06-16 10:45:00,430.1,430.71,430.1,430.44,3376.0,430.1,430.71,430.1,430.44,3376.0
2025-06-16 10:50:00,430.62,431.17,430.62,430.97,4333.0,430.62,431.17,430.62,430.97,4333.0
2025-06-16 10:55:00,431.0,431.11,430.83,430.94,4350.0,431.0,431.11,430.83,430.94,4350.0
2025-06-16 11:00:00,430.78,430.92,430.64,430.74,6366.0,430.78,430.92,430.64,430.74,6366.0
2025-06-16 11:05:00,430.69,430.82,430.38,430.64,7060.0,430.69,430.82,430.38,430.64,7060.0
2025-06-16 11:10:00,430.6,430.9,430.54,430.85,3824.0,430.6,430.9,430.54,430.85,3824.0
2025-06-16 11:15:00,430.89,431.91,430.89,431.91,3543.0,430.89,431.91,430.89,431.91,3543.0
2025-06-16 11:20:00,431.95,432.08,431.52,431.61,4267.0,431.95,432.08,431.52,431.61,4267.0
2025-06-16 11:25:00,431.95,431.95,430.43,430.53,5302.0,431.95,431.95,430.43,430.53,5302.0
2025-06-16 11:30:00,430.36,430.57,430.25,430.37,5079.0,430.36,430.57,430.25,430.37,5079.0
2025-06-16 11:35:00,430.36,431.19,430.32,430.97,4514.0,430.36,431.19,430.32,430.97,4514.0
2025-06-16 11:40:00,430.78,431.25,430.78,431.12,2326.0,430.78,431.25,430.78,431.12,2326.0
2025-06-16 11:45:00,431.3,431.35,430.8,430.8,5261.0,431.3,431.35,430.8,430.8,5261.0
2025-06-16 11:50:00,430.58,430.58,430.39,430.4,2569.0,430.58,430.58,430.39,430.4,2569.0
2025-06-16 11:55:00,430.4,430.52,429.89,430.2,3857.0,430.4,430.52,429.89,430.2,3857.0
2025-06-16 12:00:00,430.25,430.36,429.79,430.1,3300.0,430.25,430.36,429.79,430.1,3300.0
2025-06-16 12:05:00,430.16,430.2,429.92,429.92,3232.0,430.16,430.2,429.92,429.92,3232.0
2025-06-16 12:10:00,430.02,430.58,430.01,430.43,2909.0,430.02,430.58,430.01,430.43,2909.0
2025-06-16 12:15:00,430.43,430.73,430.21,430.26,2689.0,430.43,430.73,430.21,430.26,2689.0
2025-06-16 12:20:00,430.43,430.49,429.76,429.77,6304.0,430.43,430.49,429.76,429.77,6304.0
2025-06-16 12:25:00,429.76,429.78,429.56,429.78,3537.0,429.76,429.78,429.56,429.78,3537.0
2025-06-16 12:30:00,429.8,429.8,429.46,429.57,2500.0,429.8,429.8,429.46,429.57,2500.0
2025-06-16 12:35:00,429.59,429.85,429.46,429.56,3010.0,429.59,429.85,429.46,429.56,3010.0
2025-06-16 12:40:00,429.46,429.56,429.11,429.15,2631.0,429.46,429.56,429.11,429.15,2631.0
2025-06-16 12:45:00,429.18,429.18,428.65,428.65,1389.0,429.18,429.18,428.65,428.65,1389.0
2025-06-16 12:50:00,428.49,429.13,428.29,428.92,3134.0,428.49,429.13,428.29,428.92,3134.0
2025-06-16 12:55:00,428.89,428.89,428.21,428.34,2153.0,428.89,428.89,428.21,428.34,2153.0
2025-06-16 13:00:00,428.42,428.9,428.39,428.6,1046.0,428.42,428.9,428.39,428.6,1046.0
2025-06-16 13:05:00,428.75,428.75,428.38,428.59,5423.0,428.75,428.75,428.38,428.59,5423.0
2025-06-16 13:10:00,428.58,428.71,428.39,428.52,2693.0,428.58,428.71,428.39,428.52,2693.0
2025-06-16 13:15:00,428.38,428.74,428.38,428.6,5011.0,428.38,428.74,428.38,428.6,5011.0
2025-06-16 13:20:00,428.66,428.66,428.26,428.44,2963.0,428.66,428.66,428.26,428.44,2963.0
2025-06-16 13:25:00,428.44,429.02,428.44,429.02,2119.0,428.44,429.02,428.44,429.02,2119.0
2025-06-16 13:30:00,429.16,429.25,429.06,429.13,2790.0,429.16,429.25,429.06,429.13,2790.0
2025-06-16 13:35:00,429.08,429.08,428.77,428.77,1620.0,429.08,429.08,428.77,428.77,1620.0
2025-06-16 13:40:00,428.72,428.89,428.4,428.46,5250.0,428.72,428.89,428.4,428.46,5250.0
2025-06-16 13:45:00,428.78,429.0,428.64,428.79,1804.0,428.78,429.0,428.64,428.79,1804.0
2025-06-16 13:50:00,428.93,429.14,428.5,428.5,2169.0,428.93,429.14,428.5,428.5,2169.0
2025-06-16 13:55:00,428.5,428.5,427.76,427.76,2220.0,428.5,428.5,427.76,427.76,2220.0
2025-06-16 14:00:00,427.84,428.12,427.84,427.96,4878.0,427.84,428.12,427.84,427.96,4878.0
2025-06-16 14:05:00,428.11,428.11,427.81,427.87,1705.0,428.11,428.11,427.81,427.87,1705.0
2025-06-16 14:10:00,427.71,427.91,427.66,427.83,2385.0,427.71,427.91,427.66,427.83,2385.0
2025-06-16 14:15:00,427.6,427.74,427.38,427.46,2785.0,427.6,427.74,427.38,427.46,2785.0
2025-06-16 14:20:00,427.27,427.58,427.27,427.4,1803.0,427.27,427.58,427.27,427.4,1803.0
2025-06-16 14:25:00,427.48,427.49,427.12,427.14,1913.0,427.48,427.49,427.12,427.14,1913.0
2025-06-16 14:30:00,427.22,427.22,426.98,427.15,3994.0,427.22,427.22,426.98,427.15,3994.0
2025-06-16 14:35:00,427.06,427.17,426.93,427.09,2172.0,427.06,427.17,426.93,427.09,2172.0
2025-06-16 14:40:00,426.99,427.0,426.79,426.84,1937.0,426.99,427.0,426.79,426.84,1937.0
2025-06-16 14:45:00,426.76,426.76,426.39,426.42,2488.0,426.76,426.76,426.39,426.42,2488.0
2025-06-16 14:50:00,426.4,426.83,426.37,426.73,4058.0,426.4,426.83,426.37,426.73,4058.0
2025-06-16 14:55:00,426.86,427.06,426.86,426.94,3455.0,426.86,427.06,426.86,426.94,3455.0
2025-06-16 15:00:00,426.79,427.02,426.72,427.02,3416.0,426.79,427.02,426.72,427.02,3416.0
2025-06-16 15:05:00,426.77,426.92,426.42,426.42,2148.0,426.77,426.92,426.42,426.42,2148.0
2025-06-16 15:10:00,426.56,426.99,426.55,426.79,4249.0,426.56,426.99,426.55,426.79,4249.0
2025-06-16 15:15:00,426.83,427.0,426.64,426.69,2758.0,426.83,427.0,426.64,426.69,2758.0
2025-06-16 15:20:00,426.63,426.93,426.32,426.32,6518.0,426.63,426.93,426.32,426.32,6518.0
2025-06-16 15:25:00,426.43,426.7,426.25,426.25,3620.0,426.43,426.7,426.25,426.25,3620.0
2025-06-16 15:30:00,426.18,426.39,426.02,426.27,5642.0,426.18,426.39,426.02,426.27,5642.0
2025-06-16 15:35:00,426.38,426.5,426.23,426.39,7255.0,426.38,426.5,426.23,426.39,7255.0
2025-06-16 15:40:00,426.39,426.68,426.38,426.55,5518.0,426.39,426.68,426.38,426.55,5518.0
2025-06-16 15:45:00,426.56,426.86,426.52,426.86,9401.0,426.56,426.86,426.52,426.86,9401.0
2025-06-16 15:50:00,426.72,427.38,426.58,427.22,16976.0,426.72,427.38,426.58,427.22,16976.0
2025-06-16 15:55:00,427.1,427.22,426.18,426.75,65055.0,427.1,427.22,426.18,426.75,65055.0
2025-06-17 09:30:00,422.5,424.8,422.5,424.55,18987.0,422.5,424.8,422.5,424.55,18987.0
2025-06-17 09:35:00,424.89,425.26,424.0,424.61,10139.0,424.89,425.26,424.0,424.61,10139.0
2025-06-17 09:40:00,424.29,424.98,423.89,423.92,15689.0,424.29,424.98,423.89,423.92,15689.0
2025-06-17 09:45:00,424.82,425.57,424.32,424.97,4369.0,424.82,425.57,424.32,424.97,4369.0
2025-06-17 09:50:00,424.98,425.85,424.6,425.85,8730.0,424.98,425.85,424.6,425.85,8730.0
2025-06-17 09:55:00,425.85,425.85,424.72,425.36,11789.0,425.85,425.85,424.72,425.36,11789.0
2025-06-17 10:00:00,425.62,425.83,424.28,424.29,20600.0,425.62,425.83,424.28,424.29,20600.0
2025-06-17 10:05:00,424.45,425.4,424.4,425.09,7119.0,424.45,425.4,424.4,425.09,7119.0
2025-06-17 10:10:00,425.0,425.12,424.57,424.82,7585.0,425.0,425.12,424.57,424.82,7585.0
2025-06-17 10:15:00,424.49,424.5,423.61,423.61,3406.0,424.49,424.5,423.61,423.61,3406.0
2025-06-17 10:20:00,423.9,424.51,423.58,424.2,11887.0,423.9,424.51,423.58,424.2,11887.0
2025-06-17 10:25:00,424.2,425.0,424.2,424.48,4349.0,424.2,425.0,424.2,424.48,4349.0
2025-06-17 10:30:00,424.97,425.34,424.75,424.75,6803.0,424.97,425.34,424.75,424.75,6803.0
2025-06-17 10:35:00,424.59,425.2,424.59,425.08,4683.0,424.59,425.2,424.59,425.08,4683.0
2025-06-17 10:40:00,425.08,425.08,423.8,424.33,4588.0,425.08,425.08,423.8,424.33,4588.0
2025-06-17 10:45:00,424.46,424.75,424.24,424.36,3376.0,424.46,424.75,424.24,424.36,3376.0
2025-06-17 10:50:00,424.47,424.47,423.98,423.98,2826.0,424.47,424.47,423.98,423.98,2826.0
2025-06-17 10:55:00,424.28,424.32,423.87,423.96,4375.0,424.28,424.32,423.87,423.96,4375.0
2025-06-17 11:00:00,423.96,424.56,423.91,424.56,4943.0,423.96,424.56,423.91,424.56,4943.0
2025-06-17 11:05:00,424.72,425.0,424.38,424.95,4317.0,424.72,425.0,424.38,424.95,4317.0
2025-06-17 11:10:00,425.16,425.35,424.85,425.02,3763.0,425.16,425.35,424.85,425.02,3763.0
2025-06-17 11:15:00,424.88,425.23,424.57,424.98,2323.0,424.88,425.23,424.57,424.98,2323.0
2025-06-17 11:20:00,424.95,425.14,424.83,424.92,3300.0,424.95,425.14,424.83,424.92,3300.0
2025-06-17 11:25:00,424.79,425.39,424.7,425.39,7905.0,424.79,425.39,424.7,425.39,7905.0
2025-06-17 11:30:00,425.11,425.71,425.11,425.64,3242.0,425.11,425.71,425.11,425.64,3242.0
2025-06-17 11:35:00,425.55,425.67,425.26,425.26,7226.0,425.55,425.67,425.26,425.26,7226.0
2025-06-17 11:40:00,425.39,425.63,425.18,425.43,4320.0,425.39,425.63,425.18,425.43,4320.0
2025-06-17 11:45:00,425.61,425.69,425.28,425.53,3331.0,425.61,425.69,425.28,425.53,3331.0
2025-06-17 11:50:00,425.81,425.81,425.38,425.64,2620.0,425.81,425.81,425.38,425.64,2620.0
2025-06-17 11:55:00,425.65,425.65,424.69,424.78,14420.0,425.65,425.65,424.69,424.78,14420.0
2025-06-17 12:00:00,424.77,425.02,424.46,424.7,5327.0,424.77,425.02,424.46,424.7,5327.0
2025-06-17 12:05:00,424.7,424.88,424.19,424.19,4763.0,424.7,424.88,424.19,424.19,4763.0
2025-06-17 12:10:00,424.46,424.97,424.41,424.97,2043.0,424.46,424.97,424.41,424.97,2043.0
2025-06-17 12:15:00,424.95,425.12,424.62,424.9,9437.0,424.95,425.12,424.62,424.9,9437.0
2025-06-17 12:20:00,424.86,424.96,424.58,424.58,2322.0,424.86,424.96,424.58,424.58,2322.0
2025-06-17 12:25:00,424.69,424.86,424.56,424.75,2510.0,424.69,424.86,424.56,424.75,2510.0
2025-06-17 12:30:00,424.75,425.03,424.55,424.97,2693.0,424.75,425.03,424.55,424.97,2693.0
2025-06-17 12:35:00,425.08,425.34,424.92,425.18,3689.0,425.08,425.34,424.92,425.18,3689.0
2025-06-17 12:40:00,425.23,425.55,424.87,424.87,3665.0,425.23,425.55,424.87,424.87,3665.0
2025-06-17 12:45:00,425.0,425.32,424.99,425.13,2128.0,425.0,425.32,424.99,425.13,2128.0
2025-06-17 12:50:00,425.31,425.55,424.91,425.24,2705.0,425.31,425.55,424.91,425.24,2705.0
2025-06-17 12:55:00,425.25,425.25,424.13,424.36,2200.0,425.25,425.25,424.13,424.36,2200.0
2025-06-17 13:00:00,424.04,424.84,424.04,424.73,2261.0,424.04,424.84,424.04,424.73,2261.0
2025-06-17 13:05:00,424.44,424.45,424.13,424.41,1100.0,424.44,424.45,424.13,424.41,1100.0
2025-06-17 13:10:00,424.85,424.85,424.4,424.4,1496.0,424.85,424.85,424.4,424.4,1496.0
2025-06-17 13:15:00,424.65,424.65,424.3,424.39,3642.0,424.65,424.65,424.3,424.39,3642.0
2025-06-17 13:20:00,424.29,424.29,423.74,423.74,1575.0,424.29,424.29,423.74,423.74,1575.0
2025-06-17 13:25:00,423.63,423.64,423.24,423.24,1758.0,423.63,423.64,423.24,423.24,1758.0
2025-06-17 13:30:00,423.09,423.47,422.89,423.16,2909.0,423.09,423.47,422.89,423.16,2909.0
2025-06-17 13:35:00,423.32,423.72,423.28,423.29,2054.0,423.32,423.72,423.28,423.29,2054.0
2025-06-17 13:40:00,423.11,423.36,422.55,422.55,4009.0,423.11,423.36,422.55,422.55,4009.0
2025-06-17 13:45:00,422.32,422.32,421.93,422.02,1818.0,422.32,422.32,421.93,422.02,1818.0
2025-06-17 13:50:00,422.02,422.24,421.6,422.24,2322.0,422.02,422.24,421.6,422.24,2322.0
2025-06-17 13:55:00,422.49,422.83,422.22,422.22,2771.0,422.49,422.83,422.22,422.22,2771.0
2025-06-17 14:00:00,421.83,421.83,421.34,421.52,6601.0,421.83,421.83,421.34,421.52,6601.0
2025-06-17 14:05:00,421.61,422.34,421.57,422.32,9954.0,421.61,422.34,421.57,422.32,9954.0
2025-06-17 14:10:00,422.4,422.4,421.84,422.11,4783.0,422.4,422.4,421.84,422.11,4783.0
2025-06-17 14:15:00,422.2,422.36,421.87,422.36,3161.0,422.2,422.36,421.87,422.36,3161.0
2025-06-17 14:20:00,422.32,422.53,422.26,422.48,6347.0,422.32,422.53,422.26,422.48,6347.0
2025-06-17 14:25:00,422.3,422.3,421.92,422.11,2201.0,422.3,422.3,421.92,422.11,2201.0
2025-06-17 14:30:00,422.25,422.46,422.25,422.44,3192.0,422.25,422.46,422.25,422.44,3192.0
2025-06-17 14:35:00,422.44,422.63,422.22,422.22,1641.0,422.44,422.63,422.22,422.22,1641.0
2025-06-17 14:40:00,422.22,422.25,421.86,421.87,3140.0,422.22,422.25,421.86,421.87,3140.0
2025-06-17 14:45:00,422.13,422.27,422.05,422.19,2580.0,422.13,422.27,422.05,422.19,2580.0
2025-06-17 14:50:00,422.19,422.35,422.13,422.16,2000.0,422.19,422.35,422.13,422.16,2000.0
2025-06-17 14:55:00,422.18,422.48,422.12,422.35,5723.0,422.18,422.48,422.12,422.35,5723.0
2025-06-17 15:00:00,422.49,422.5,422.32,422.32,1700.0,422.49,422.5,422.32,422.32,1700.0
2025-06-17 15:05:00,422.19,422.34,421.93,422.17,2924.0,422.19,422.34,421.93,422.17,2924.0
2025-06-17 15:10:00,422.28,422.52,421.96,422.24,5141.0,422.28,422.52,421.96,422.24,5141.0
2025-06-17 15:15:00,422.25,422.58,422.24,422.46,3214.0,422.25,422.58,422.24,422.46,3214.0
2025-06-17 15:20:00,422.5,422.79,422.5,422.66,4484.0,422.5,422.79,422.5,422.66,4484.0
2025-06-17 15:25:00,422.66,422.78,422.41,422.78,4538.0,422.66,422.78,422.41,422.78,4538.0
2025-06-17 15:30:00,422.86,422.86,422.3,422.5,6089.0,422.86,422.86,422.3,422.5,6089.0
2025-06-17 15:35:00,422.5,422.65,422.28,422.38,5157.0,422.5,422.65,422.28,422.38,5157.0
2025-06-17 15:40:00,422.17,422.19,421.7,422.05,7655.0,422.17,422.19,421.7,422.05,7655.0
2025-06-17 15:45:00,422.14,422.61,422.03,422.52,7212.0,422.14,422.61,422.03,422.52,7212.0
2025-06-17 15:50:00,422.33,422.71,421.89,421.89,15993.0,422.33,422.71,421.89,421.89,15993.0
2025-06-17 15:55:00,421.89,422.32,421.52,421.86,64643.0,421.89,422.32,421.52,421.86,64643.0
2025-06-18 09:30:00,422.22,423.54,421.18,421.3,16535.0,422.22,423.54,421.18,421.3,16535.0
2025-06-18 09:35:00,421.3,423.56,421.3,423.56,10932.0,421.3,423.56,421.3,423.56,10932.0
2025-06-18 09:40:00,423.2,423.91,422.6,422.6,4038.0,423.2,423.91,422.6,422.6,4038.0
2025-06-18 09:45:00,423.34,423.36,422.23,423.29,19736.0,423.34,423.36,422.23,423.29,19736.0
2025-06-18 09:50:00,423.1,423.91,423.03,423.03,6124.0,423.1,423.91,423.03,423.03,6124.0
2025-06-18 09:55:00,423.02,423.02,422.22,422.64,18769.0,423.02,423.02,422.22,422.64,18769.0
2025-06-18 10:00:00,422.64,423.73,422.08,422.9,15514.0,422.64,423.73,422.08,422.9,15514.0
2025-06-18 10:05:00,422.73,423.15,422.32,423.15,12706.0,422.73,423.15,422.32,423.15,12706.0
2025-06-18 10:10:00,422.93,423.02,422.31,422.76,6810.0,422.93,423.02,422.31,422.76,6810.0
2025-06-18 10:15:00,422.75,424.1,422.64,424.1,2645.0,422.75,424.1,422.64,424.1,2645.0
2025-06-18 10:20:00,424.14,424.78,424.07,424.77,3005.0,424.14,424.78,424.07,424.77,3005.0
2025-06-18 10:25:00,424.73,425.16,424.43,424.44,6881.0,424.73,425.16,424.43,424.44,6881.0
2025-06-18 10:30:00,424.43,424.9,424.4,424.9,4377.0,424.43,424.9,424.4,424.9,4377.0
2025-06-18 10:35:00,424.85,425.15,424.6,424.64,9204.0,424.85,425.15,424.6,424.64,9204.0
2025-06-18 10:40:00,424.65,425.1,424.44,425.1,6225.0,424.65,425.1,424.44,425.1,6225.0
2025-06-18 10:45:00,425.16,425.65,424.78,424.79,6006.0,425.16,425.65,424.78,424.79,6006.0
2025-06-18 10:50:00,425.02,425.15,424.88,424.99,2638.0,425.02,425.15,424.88,424.99,2638.0
2025-06-18 10:55:00,424.99,425.39,424.9,425.1,5665.0,424.99,425.39,424.9,425.1,5665.0
2025-06-18 11:00:00,424.73,424.85,424.34,424.35,2506.0,424.73,424.85,424.34,424.35,2506.0
2025-06-18 11:05:00,424.35,424.68,423.77,424.11,3092.0,424.35,424.68,423.77,424.11,3092.0
2025-06-18 11:10:00,424.05,424.36,424.05,424.12,1732.0,424.05,424.36,424.05,424.12,1732.0
2025-06-18 11:15:00,424.12,424.51,424.08,424.51,3670.0,424.12,424.51,424.08,424.51,3670.0
2025-06-18 11:20:00,424.64,424.64,424.14,424.55,3747.0,424.64,424.64,424.14,424.55,3747.0
2025-06-18 11:25:00,424.59,424.65,424.31,424.65,3586.0,424.59,424.65,424.31,424.65,3586.0
2025-06-18 11:30:00,424.64,424.78,424.39,424.39,10000.0,424.64,424.78,424.39,424.39,10000.0
2025-06-18 11:35:00,424.28,424.51,423.98,424.19,3148.0,424.28,424.51,423.98,424.19,3148.0
2025-06-18 11:40:00,424.07,424.21,423.78,424.21,2291.0,424.07,424.21,423.78,424.21,2291.0
2025-06-18 11:45:00,424.28,424.78,424.2,424.72,6688.0,424.28,424.78,424.2,424.72,6688.0
2025-06-18 11:50:00,424.72,424.81,424.6,424.72,8463.0,424.72,424.81,424.6,424.72,8463.0
2025-06-18 11:55:00,424.67,424.85,424.23,424.34,2117.0,424.67,424.85,424.23,424.34,2117.0
2025-06-18 12:00:00,424.12,424.19,423.48,424.18,4588.0,424.12,424.19,423.48,424.18,4588.0
2025-06-18 12:05:00,424.26,424.72,424.01,424.5,1779.0,424.26,424.72,424.01,424.5,1779.0
2025-06-18 12:10:00,424.54,424.54,424.33,424.33,5311.0,424.54,424.54,424.33,424.33,5311.0
2025-06-18 12:15:00,424.58,424.8,424.15,424.52,1200.0,424.58,424.8,424.15,424.52,1200.0
2025-06-18 12:20:00,424.54,424.56,424.05,424.43,3561.0,424.54,424.56,424.05,424.43,3561.0
2025-06-18 12:25:00,424.51,424.52,423.97,424.35,4220.0,424.51,424.52,423.97,424.35,4220.0
2025-06-18 12:30:00,424.28,424.8,424.27,424.7,2700.0,424.28,424.8,424.27,424.7,2700.0
2025-06-18 12:35:00,424.65,424.65,424.17,424.37,6590.0,424.65,424.65,424.17,424.37,6590.0
2025-06-18 12:40:00,424.37,424.4,423.97,424.4,7105.0,424.37,424.4,423.97,424.4,7105.0
2025-06-18 12:45:00,424.26,424.43,423.62,423.86,2528.0,424.26,424.43,423.62,423.86,2528.0
2025-06-18 12:50:00,424.14,424.31,423.84,423.89,1632.0,424.14,424.31,423.84,423.89,1632.0
2025-06-18 12:55:00,423.95,424.08,423.88,423.97,2134.0,423.95,424.08,423.88,423.97,2134.0
2025-06-18 13:00:00,423.97,424.2,423.78,424.03,5169.0,423.97,424.2,423.78,424.03,5169.0
2025-06-18 13:05:00,423.89,423.89,423.45,423.62,3867.0,423.89,423.89,423.45,423.62,3867.0
2025-06-18 13:10:00,423.56,423.57,423.17,423.4,2038.0,423.56,423.57,423.17,423.4,2038.0
2025-06-18 13:15:00,423.47,423.68,423.44,423.6,1100.0,423.47,423.68,423.44,423.6,1100.0
2025-06-18 13:20:00,423.58,423.73,423.49,423.62,2032.0,423.58,423.73,423.49,423.62,2032.0
2025-06-18 13:25:00,423.7,423.77,423.47,423.61,1645.0,423.7,423.77,423.47,423.61,1645.0
2025-06-18 13:30:00,423.53,423.73,422.75,423.13,4793.0,423.53,423.73,422.75,423.13,4793.0
2025-06-18 13:35:00,423.02,423.33,423.01,423.33,1431.0,423.02,423.33,423.01,423.33,1431.0
2025-06-18 13:40:00,423.16,423.54,422.94,423.34,2478.0,423.16,423.54,422.94,423.34,2478.0
2025-06-18 13:45:00,423.36,423.44,422.99,422.99,4206.0,423.36,423.44,422.99,422.99,4206.0
2025-06-18 13:50:00,422.94,423.26,422.94,423.26,3201.0,422.94,423.26,422.94,423.26,3201.0
2025-06-18 13:55:00,423.3,423.31,422.94,423.04,2147.0,423.3,423.31,422.94,423.04,2147.0
2025-06-18 14:00:00,423.08,423.96,422.14,422.14,5862.0,423.08,423.96,422.14,422.14,5862.0
2025-06-18 14:05:00,422.18,422.97,421.96,422.67,2709.0,422.18,422.97,421.96,422.67,2709.0
2025-06-18 14:10:00,422.56,423.28,422.45,423.28,5879.0,422.56,423.28,422.45,423.28,5879.0
2025-06-18 14:15:00,423.06,423.14,422.85,422.9,2604.0,423.06,423.14,422.85,422.9,2604.0
2025-06-18 14:20:00,422.87,422.98,422.8,422.94,1432.0,422.87,422.98,422.8,422.94,1432.0
2025-06-18 14:25:00,423.01,423.3,422.74,422.93,3453.0,423.01,423.3,422.74,422.93,3453.0
2025-06-18 14:30:00,422.9,424.39,422.9,424.25,6235.0,422.9,424.39,422.9,424.25,6235.0
2025-06-18 14:35:00,424.01,424.41,423.57,424.34,5570.0,424.01,424.41,423.57,424.34,5570.0
2025-06-18 14:40:00,424.33,425.28,424.33,424.63,3884.0,424.33,425.28,424.33,424.63,3884.0
2025-06-18 14:45:00,424.63,424.63,423.83,423.9,2837.0,424.63,424.63,423.83,423.9,2837.0
2025-06-18 14:50:00,423.66,423.76,422.71,422.71,3838.0,423.66,423.76,422.71,422.71,3838.0
2025-06-18 14:55:00,422.32,422.32,421.44,421.86,5600.0,422.32,422.32,421.44,421.86,5600.0
2025-06-18 15:00:00,421.69,422.71,421.47,422.71,4600.0,421.69,422.71,421.47,422.71,4600.0
2025-06-18 15:05:00,422.96,422.96,422.23,422.23,2407.0,422.96,422.96,422.23,422.23,2407.0
2025-06-18 15:10:00,422.31,423.0,421.97,422.95,4345.0,422.31,423.0,421.97,422.95,4345.0
2025-06-18 15:15:00,422.72,422.75,422.05,422.48,2658.0,422.72,422.75,422.05,422.48,2658.0
2025-06-18 15:20:00,422.45,423.08,422.42,422.63,3607.0,422.45,423.08,422.42,422.63,3607.0
2025-06-18 15:25:00,422.45,422.45,421.33,421.33,4069.0,422.45,422.45,421.33,421.33,4069.0
2025-06-18 15:30:00,421.23,421.96,421.13,421.72,4980.0,421.23,421.96,421.13,421.72,4980.0
2025-06-18 15:35:00,421.38,422.02,421.14,421.24,10493.0,421.38,422.02,421.14,421.24,10493.0
2025-06-18 15:40:00,421.21,421.54,420.98,421.37,12325.0,421.21,421.54,420.98,421.37,12325.0
2025-06-18 15:45:00,421.42,421.69,421.2,421.6,9880.0,421.42,421.69,421.2,421.6,9880.0
2025-06-18 15:50:00,421.47,421.55,419.45,419.45,24061.0,421.47,421.55,419.45,419.45,24061.0
2025-06-18 15:55:00,419.72,420.19,419.41,419.83,76600.0,419.72,420.19,419.41,419.83,76600.0
2025-06-20 09:30:00,422.0,426.64,417.72,417.72,116679.0,422.0,426.64,417.72,417.72,116679.0
2025-06-20 09:35:00,418.39,421.52,418.39,421.52,3651.0,418.39,421.52,418.39,421.52,3651.0
2025-06-20 09:40:00,422.03,423.45,421.42,423.1,3718.0,422.03,423.45,421.42,423.1,3718.0
2025-06-20 09:45:00,423.28,423.38,421.83,421.95,9074.0,423.28,423.38,421.83,421.95,9074.0
2025-06-20 09:50:00,421.64,422.67,421.5,422.41,4657.0,421.64,422.67,421.5,422.41,4657.0
2025-06-20 09:55:00,422.2,422.94,422.0,422.25,5721.0,422.2,422.94,422.0,422.25,5721.0
2025-06-20 10:00:00,422.23,422.45,421.39,421.67,6151.0,422.23,422.45,421.39,421.67,6151.0
2025-06-20 10:05:00,421.7,421.7,420.21,420.67,3100.0,421.7,421.7,420.21,420.67,3100.0
2025-06-20 10:10:00,421.0,421.07,420.29,420.52,4935.0,421.0,421.07,420.29,420.52,4935.0
2025-06-20 10:15:00,420.54,421.51,420.49,421.2,7961.0,420.54,421.51,420.49,421.2,7961.0
2025-06-20 10:20:00,420.68,421.22,419.64,419.64,2803.0,420.68,421.22,419.64,419.64,2803.0
2025-06-20 10:25:00,420.1,420.83,420.1,420.75,2969.0,420.1,420.83,420.1,420.75,2969.0
2025-06-20 10:30:00,420.51,421.03,420.48,420.89,1700.0,420.51,421.03,420.48,420.89,1700.0
2025-06-20 10:35:00,421.11,421.74,420.97,421.67,1745.0,421.11,421.74,420.97,421.67,1745.0
2025-06-20 10:40:00,421.55,421.55,420.45,420.8,2338.0,421.55,421.55,420.45,420.8,2338.0
2025-06-20 10:45:00,420.81,421.09,420.59,420.93,1100.0,420.81,421.09,420.59,420.93,1100.0
2025-06-20 10:50:00,420.81,420.82,420.19,420.67,3022.0,420.81,420.82,420.19,420.67,3022.0
2025-06-20 10:55:00,420.69,421.05,420.69,420.8,1938.0,420.69,421.05,420.69,420.8,1938.0
2025-06-20 11:00:00,420.73,420.87,420.42,420.74,1025.0,420.73,420.87,420.42,420.74,1025.0
2025-06-20 11:05:00,420.78,421.17,420.75,421.14,1706.0,420.78,421.17,420.75,421.14,1706.0
2025-06-20 11:10:00,421.53,421.55,421.21,421.42,1199.0,421.53,421.55,421.21,421.42,1199.0
2025-06-20 11:15:00,421.46,421.55,421.37,421.48,1260.0,421.46,421.55,421.37,421.48,1260.0
2025-06-20 11:20:00,421.56,421.82,421.36,421.82,1296.0,421.56,421.82,421.36,421.82,1296.0
2025-06-20 11:25:00,421.74,421.74,421.51,421.52,309.0,421.74,421.74,421.51,421.52,309.0
2025-06-20 11:30:00,421.65,421.95,421.64,421.82,1347.0,421.65,421.95,421.64,421.82,1347.0
2025-06-20 11:35:00,421.66,421.89,421.57,421.89,1782.0,421.66,421.89,421.57,421.89,1782.0
2025-06-20 11:40:00,421.95,422.16,421.95,422.07,1456.0,421.95,422.16,421.95,422.07,1456.0
2025-06-20 11:45:00,421.99,421.99,421.83,421.91,1132.0,421.99,421.99,421.83,421.91,1132.0
2025-06-20 11:50:00,421.9,421.92,420.99,421.06,2916.0,421.9,421.92,420.99,421.06,2916.0
2025-06-20 11:55:00,421.08,421.08,420.79,420.94,1225.0,421.08,421.08,420.79,420.94,1225.0
2025-06-20 12:00:00,420.9,420.99,420.84,420.9,1400.0,420.9,420.99,420.84,420.9,1400.0
2025-06-20 12:05:00,420.88,421.14,420.79,421.14,1320.0,420.88,421.14,420.79,421.14,1320.0
2025-06-20 12:10:00,421.24,421.47,420.91,420.93,1301.0,421.24,421.47,420.91,420.93,1301.0
2025-06-20 12:15:00,421.16,421.33,421.15,421.33,321.0,421.16,421.33,421.15,421.33,321.0
2025-06-20 12:20:00,421.25,421.26,420.89,421.09,1394.0,421.25,421.26,420.89,421.09,1394.0
2025-06-20 12:25:00,421.28,421.29,421.26,421.26,400.0,421.28,421.29,421.26,421.26,400.0
2025-06-20 12:30:00,421.27,421.45,421.17,421.17,2898.0,421.27,421.45,421.17,421.17,2898.0
2025-06-20 12:35:00,421.23,421.43,421.13,421.43,935.0,421.23,421.43,421.13,421.43,935.0
2025-06-20 12:40:00,421.18,421.38,420.88,420.89,2009.0,421.18,421.38,420.88,420.89,2009.0
2025-06-20 12:45:00,420.89,421.12,420.88,420.96,406.0,420.89,421.12,420.88,420.96,406.0
2025-06-20 12:50:00,420.97,421.29,420.96,421.29,845.0,420.97,421.29,420.96,421.29,845.0
2025-06-20 12:55:00,421.46,421.55,420.87,421.19,6025.0,421.46,421.55,420.87,421.19,6025.0
2025-06-20 13:00:00,421.21,421.59,421.21,421.26,661.0,421.21,421.59,421.21,421.26,661.0
2025-06-20 13:05:00,421.22,421.25,421.11,421.11,1516.0,421.22,421.25,421.11,421.11,1516.0
2025-06-20 13:10:00,421.04,421.24,420.9,421.08,1375.0,421.04,421.24,420.9,421.08,1375.0
2025-06-20 13:15:00,420.87,421.12,420.41,420.42,2300.0,420.87,421.12,420.41,420.42,2300.0
2025-06-20 13:20:00,420.38,420.42,419.73,420.07,1942.0,420.38,420.42,419.73,420.07,1942.0
2025-06-20 13:25:00,419.93,419.93,419.2,419.21,1009.0,419.93,419.93,419.2,419.21,1009.0
2025-06-20 13:30:00,419.1,419.4,418.8,419.26,1840.0,419.1,419.4,418.8,419.26,1840.0
2025-06-20 13:35:00,419.4,419.41,418.92,419.16,900.0,419.4,419.41,418.92,419.16,900.0
2025-06-20 13:40:00,419.02,419.57,419.02,419.38,1290.0,419.02,419.57,419.02,419.38,1290.0
2025-06-20 13:45:00,419.59,419.66,419.41,419.41,1017.0,419.59,419.66,419.41,419.41,1017.0
2025-06-20 13:50:00,419.63,419.64,419.27,419.35,2707.0,419.63,419.64,419.27,419.35,2707.0
2025-06-20 13:55:00,419.37,419.72,419.33,419.72,1045.0,419.37,419.72,419.33,419.72,1045.0
2025-06-20 14:00:00,419.63,419.83,419.21,419.6,3564.0,419.63,419.83,419.21,419.6,3564.0
2025-06-20 14:05:00,419.6,419.6,419.4,419.46,2026.0,419.6,419.6,419.4,419.46,2026.0
2025-06-20 14:10:00,419.45,419.54,419.28,419.5,2212.0,419.45,419.54,419.28,419.5,2212.0
2025-06-20 14:15:00,419.44,419.64,419.33,419.54,6596.0,419.44,419.64,419.33,419.54,6596.0
2025-06-20 14:20:00,419.52,419.91,419.51,419.91,2050.0,419.52,419.91,419.51,419.91,2050.0
2025-06-20 14:25:00,419.84,420.04,419.45,419.45,1388.0,419.84,420.04,419.45,419.45,1388.0
2025-06-20 14:30:00,419.81,419.89,419.73,419.89,1200.0,419.81,419.89,419.73,419.89,1200.0
2025-06-20 14:35:00,419.69,419.85,419.5,419.68,1800.0,419.69,419.85,419.5,419.68,1800.0
2025-06-20 14:40:00,419.7,419.8,419.31,419.38,2800.0,419.7,419.8,419.31,419.38,2800.0
2025-06-20 14:45:00,419.33,419.42,419.2,419.33,1004.0,419.33,419.42,419.2,419.33,1004.0
2025-06-20 14:50:00,419.38,419.46,419.25,419.35,2771.0,419.38,419.46,419.25,419.35,2771.0
2025-06-20 14:55:00,419.26,419.29,418.34,418.79,5760.0,419.26,419.29,418.34,418.79,5760.0
2025-06-20 15:00:00,418.91,419.47,418.91,419.31,1390.0,418.91,419.47,418.91,419.31,1390.0
2025-06-20 15:05:00,419.27,419.29,419.09,419.14,5390.0,419.27,419.29,419.09,419.14,5390.0
2025-06-20 15:10:00,419.14,419.32,418.99,419.12,13879.0,419.14,419.32,418.99,419.12,13879.0
2025-06-20 15:15:00,419.14,419.14,418.89,418.99,3755.0,419.14,419.14,418.89,418.99,3755.0
2025-06-20 15:20:00,418.89,418.97,418.64,418.77,7164.0,418.89,418.97,418.64,418.77,7164.0
2025-06-20 15:25:00,418.77,418.91,418.53,418.62,12047.0,418.77,418.91,418.53,418.62,12047.0
2025-06-20 15:30:00,418.62,418.97,418.61,418.83,5993.0,418.62,418.97,418.61,418.83,5993.0
2025-06-20 15:35:00,418.82,419.47,418.77,419.29,6389.0,418.82,419.47,418.77,419.29,6389.0
2025-06-20 15:40:00,419.29,419.61,419.03,419.47,9485.0,419.29,419.61,419.03,419.47,9485.0
2025-06-20 15:45:00,419.47,419.92,419.47,419.71,12612.0,419.47,419.92,419.47,419.71,12612.0
2025-06-20 15:50:00,419.77,420.33,419.59,419.85,27104.0,419.77,420.33,419.59,419.85,27104.0
2025-06-20 15:55:00,419.89,420.09,419.06,419.62,60297.0,419.89,420.09,419.06,419.62,60297.0